20090501|2009-04-20 10:00,20,38.5,38.6,38.4,38.4,36
20090501|2009-04-20 10:30,20,38.5,38.75,38.4,38.7,49
20090501|2009-04-20 11:00,20,38.7,39.2,38.65,39.2,132
20090501|2009-04-20 11:30,20,39.1,39.1,38.95,39,50
20090501|2009-04-20 12:00,20,39.05,39.35,39.05,39.35,202
20090501|2009-04-20 12:30,20,39.3,39.35,39.2,39.2,62
20090501|2009-04-20 13:00,20,39.25,39.5,39.25,39.45,21
20090501|2009-04-20 13:30,20,39.45,39.6,39.4,39.6,39
20090501|2009-04-20 14:00,20,39.55,39.65,39.55,39.6,33
20090501|2009-04-20 14:30,20,39.55,39.65,39.35,39.6,70
20090501|2009-04-20 15:00,20,39.5,39.5,39.4,39.5,12
20090501|2009-04-21 08:30,21,39.85,40.05,39.3,39.35,161
20090501|2009-04-21 09:00,21,39.45,39.6,39.4,39.55,51
20090501|2009-04-21 09:30,21,39.55,39.6,39.15,39.15,60
20090501|2009-04-21 10:00,21,39.1,39.1,38.5,38.8,75
20090501|2009-04-21 10:30,21,38.8,38.8,38.5,38.5,30
20090501|2009-04-21 11:00,21,38.5,38.5,38.15,38.2,38
20090501|2009-04-21 11:30,21,38.2,38.3,37.95,38.05,43
20090501|2009-04-21 12:00,21,38.05,38.05,37.95,37.95,7
20090501|2009-04-21 12:30,21,38.1,38.2,37.95,38.2,33
20090501|2009-04-21 13:00,21,38.1,38.4,38.05,38.2,45
20090501|2009-04-21 13:30,21,38.2,38.4,38.05,38.35,38
20090501|2009-04-21 14:00,21,38.35,38.4,37.8,37.9,83
20090501|2009-04-21 14:30,21,37.95,38.1,37.9,37.95,37
20090501|2009-04-21 15:00,21,37.95,37.95,37.75,37.8,33
20090501|2009-04-22 08:30,22,38.5,38.5,37.75,37.75,114
20090501|2009-04-22 09:00,22,37.8,37.8,36.4,36.7,117
20090501|2009-04-22 09:30,22,36.65,36.9,36.6,36.7,28
20090501|2009-04-22 10:00,22,36.65,36.8,36.65,36.75,100
20090501|2009-04-22 10:30,22,36.8,37,36.6,37,138
20090501|2009-04-22 11:00,22,37,37.25,36.95,37.25,64
20090501|2009-04-22 11:30,22,37.25,37.65,37.25,37.5,66
20090501|2009-04-22 12:00,22,37.45,37.5,37.35,37.4,41
20090501|2009-04-22 12:30,22,37.4,37.5,37.25,37.5,40
20090501|2009-04-22 13:00,22,37.35,37.4,37.25,37.3,8
20090501|2009-04-22 13:30,22,37.1,37.2,37.05,37.2,22
20090501|2009-04-22 14:00,22,37.2,37.2,36.85,37.2,13
20090501|2009-04-22 14:30,22,37.25,38.1,37.2,38.1,103
20090501|2009-04-22 15:00,22,38.1,38.45,38.1,38.4,108
20090501|2009-04-23 08:30,23,38.1,38.2,37.9,38.2,104
20090501|2009-04-23 09:00,23,38.25,38.35,37.95,38,96
20090501|2009-04-23 09:30,23,38,38.05,37.8,38.05,52
20090501|2009-04-23 10:00,23,38.1,38.55,38.05,38.45,80
20090501|2009-04-23 10:30,23,38.45,38.55,38.45,38.55,40
20090501|2009-04-23 11:00,23,38.55,38.6,38.3,38.5,69
20090501|2009-04-23 11:30,23,38.5,38.5,38.25,38.25,20
20090501|2009-04-23 12:00,23,38.2,38.25,38.05,38.15,16
20090501|2009-04-23 12:30,23,38.25,38.25,38.25,38.25,1
20090501|2009-04-23 13:00,23,38.25,38.4,38.15,38.15,14
20090501|2009-04-23 13:30,23,38,38.15,37.8,38,17
20090501|2009-04-23 14:00,23,38.15,38.2,38.15,38.2,6
20090501|2009-04-23 14:30,23,38.1,38.1,37.85,37.85,14
20090501|2009-04-23 15:00,23,37.9,37.9,37.7,37.75,31
20090501|2009-04-24 08:30,24,37.4,37.5,37.2,37.3,42
20090501|2009-04-24 09:00,24,37.25,38.2,37.2,38.05,164
20090501|2009-04-24 09:30,24,38.05,38.05,37.65,37.75,54
20090501|2009-04-24 10:00,24,37.75,37.95,37.75,37.85,41
20090501|2009-04-24 10:30,24,37.85,37.85,37.65,37.65,52
20090501|2009-04-24 11:00,24,37.6,37.9,37.6,37.8,62
20090501|2009-04-24 11:30,24,37.8,37.9,37.65,37.85,43
20090501|2009-04-24 12:00,24,37.9,37.9,37.7,37.75,35
20090501|2009-04-24 12:30,24,37.75,37.8,37.75,37.8,78
20090501|2009-04-24 13:00,24,37.9,38.3,37.6,37.95,126
20090501|2009-04-24 13:30,24,37.9,37.95,37.5,37.75,95
20090501|2009-04-24 14:00,24,37.75,37.75,37.35,37.65,78
20090501|2009-04-24 14:30,24,37.65,37.85,37.6,37.75,70
20090501|2009-04-24 15:00,24,37.55,37.75,37.55,37.65,29
20090501|2009-04-27 08:30,27,39.05,39.1,38.45,38.55,77
20090501|2009-04-27 09:00,27,38.55,38.65,38.2,38.2,24
20090501|2009-04-27 09:30,27,38.3,38.3,37.9,37.9,14
20090501|2009-04-27 10:00,27,37.8,38.15,37.75,38.1,22
20090501|2009-04-27 10:30,27,38.05,38.15,38,38.1,19
20090501|2009-04-27 11:00,27,38,38.1,37.9,38.1,15
20090501|2009-04-27 11:30,27,38.2,38.6,38.2,38.6,22
20090501|2009-04-27 12:00,27,38.6,38.7,38.6,38.7,13
20090501|2009-04-27 12:30,27,38.7,39.05,38.7,39.05,24
20090501|2009-04-27 13:00,27,39.05,39.1,38.9,39.05,44
20090501|2009-04-27 13:30,27,38.8,38.85,38.75,38.8,10
20090501|2009-04-27 14:00,27,38.7,39.05,38.7,39,16
20090501|2009-04-27 14:30,27,38.85,38.95,38.7,38.9,16
20090501|2009-04-27 15:00,27,38.9,38.9,38.7,38.7,37
20090501|2009-04-28 08:30,28,39.3,39.55,39.15,39.3,108
20090501|2009-04-28 09:00,28,39.1,39.1,38.7,38.7,37
20090501|2009-04-28 09:30,28,38.65,38.7,38.45,38.55,32
20090501|2009-04-28 10:00,28,38.45,38.6,38.45,38.6,28
20090501|2009-04-28 10:30,28,38.65,38.7,38.55,38.7,20
20090501|2009-04-28 11:00,28,38.5,38.5,37.9,37.9,50
20090501|2009-04-28 11:30,28,37.9,38.05,37.9,38,25
20090501|2009-04-28 12:00,28,37.9,38.2,37.85,38.2,36
20090501|2009-04-28 12:30,28,38.15,38.2,37.95,38.2,20
20090501|2009-04-28 13:00,28,38.2,38.2,37.9,38,27
20090501|2009-04-28 13:30,28,37.95,38.1,37.85,37.95,23
20090501|2009-04-28 14:00,28,38,38.08,37.9,38.03,73
20090501|2009-04-28 14:30,28,38.05,38.45,38,38.45,120
20090501|2009-04-28 15:00,28,38.35,38.35,38.2,38.2,24
20090501|2009-04-29 08:30,29,37.75,38.1,36.8,36.85,61
20090501|2009-04-29 09:00,29,36.85,36.95,36.55,36.6,78
20090501|2009-04-29 09:30,29,36.6,36.65,36.3,36.45,44
20090501|2009-04-29 10:00,29,36.4,36.45,36.25,36.35,26
20090501|2009-04-29 10:30,29,36.3,36.5,36.3,36.5,24
20090501|2009-04-29 11:00,29,36.55,36.6,36.5,36.6,8
20090501|2009-04-29 11:30,29,36.55,36.6,36.5,36.6,69
20090501|2009-04-29 12:00,29,36.6,36.65,36.1,36.15,32
20090501|2009-04-29 12:30,29,36.15,36.3,36.1,36.3,32
20090501|2009-04-29 13:00,29,36.3,36.5,36.15,36.15,45
20090501|2009-04-29 13:30,29,36.3,36.5,35.9,36.5,69
20090501|2009-04-29 14:00,29,36.6,36.7,36.4,36.7,115
20090501|2009-04-29 14:30,29,36.7,36.9,36.55,36.55,99
20090501|2009-04-29 15:00,29,36.65,36.65,36.35,36.35,34
20090501|2009-04-30 08:30,30,36,36.05,35.4,35.85,76
20090501|2009-04-30 09:00,30,35.8,35.8,35.5,35.5,38
20090501|2009-04-30 09:30,30,35.7,35.8,35.6,35.8,17
20090501|2009-04-30 10:00,30,35.7,35.75,35.55,35.75,19
20090501|2009-04-30 10:30,30,35.75,36.15,35.7,36.05,6
20090501|2009-04-30 11:00,30,36.2,36.2,36,36.1,47
20090501|2009-04-30 11:30,30,36.3,36.7,36.15,36.7,51
20090501|2009-04-30 12:00,30,36.7,37.25,36.55,37.1,77
20090501|2009-04-30 12:30,30,37.1,37.1,36.9,37.05,164
20090501|2009-04-30 13:00,30,37.05,37.05,36.75,36.75,12
20090501|2009-04-30 13:30,30,36.85,36.95,36.85,36.85,10
20090501|2009-04-30 14:00,30,36.85,37.15,36.85,37.15,28
20090501|2009-04-30 14:30,30,36.75,37.05,36.7,37.05,39
20090501|2009-04-30 15:00,30,36.95,37.05,36.75,37,83
20090501|2009-05-01 08:30,1,37,37.25,36.9,37.05,60
20090501|2009-05-01 09:00,1,37,37.5,36.9,37.4,131
20090501|2009-05-01 09:30,1,37.4,37.4,37.15,37.2,102
20090501|2009-05-01 10:00,1,37.15,37.15,36.9,37,59
20090501|2009-05-01 10:30,1,37.1,37.1,36.95,36.98,17
20090501|2009-05-01 11:00,1,37,37,36.7,36.85,27
20090501|2009-05-01 11:30,1,36.85,36.85,36.55,36.6,62
20090501|2009-05-01 12:00,1,36.65,36.65,36.15,36.15,37
20090501|2009-05-01 12:30,1,36.15,36.3,36.05,36.3,42
20090501|2009-05-01 13:00,1,36.25,36.35,36.2,36.25,41
20090501|2009-05-01 13:30,1,36.25,36.4,36.25,36.4,45
20090501|2009-05-01 14:00,1,36.3,36.55,36.3,36.5,29
20090501|2009-05-01 14:30,1,36.55,36.55,36.2,36.35,103
20090501|2009-05-01 15:00,1,36.25,36.5,36.25,36.45,5
20090501|2009-05-04 08:30,4,36.1,36.2,35.5,35.5,82
20090501|2009-05-04 09:00,4,35.5,35.5,35,35.05,59
20090501|2009-05-04 09:30,4,35.1,35.2,35.05,35.15,36
20090501|2009-05-04 10:00,4,35.05,35.15,34.9,34.9,51
20090501|2009-05-04 10:30,4,34.95,35.2,34.9,35.1,57
20090501|2009-05-04 11:00,4,35.1,35.35,35,35.3,54
20090501|2009-05-04 11:30,4,35.1,35.2,35.05,35.1,15
20090501|2009-05-04 12:00,4,35.05,35.05,34.85,34.85,24
20090501|2009-05-04 12:30,4,34.85,34.9,34.65,34.9,66
20090501|2009-05-04 13:00,4,34.85,34.85,34.6,34.65,45
20090501|2009-05-04 13:30,4,34.65,34.85,34.65,34.85,60
20090501|2009-05-04 14:00,4,34.75,34.75,34.65,34.75,63
20090501|2009-05-04 14:30,4,34.7,34.8,34.4,34.4,78
20090501|2009-05-04 15:00,4,34.35,34.8,34.35,34.8,39
20090501|2009-05-05 08:30,5,34.8,35.15,34.7,34.9,215
20090501|2009-05-05 09:00,5,34.8,34.95,34.6,34.75,153
20090501|2009-05-05 09:30,5,34.85,35.2,34.8,35.2,65
20090501|2009-05-05 10:00,5,35.15,35.15,34.85,34.85,39
20090501|2009-05-05 10:30,5,34.8,34.9,34.7,34.85,104
20090501|2009-05-05 11:00,5,34.8,34.8,34.7,34.7,41
20090501|2009-05-05 11:30,5,34.7,34.95,34.7,34.95,82
20090501|2009-05-05 12:00,5,34.95,35,34.85,35,13
20090501|2009-05-05 12:30,5,35,35.05,34.95,35,17
20090501|2009-05-05 13:00,5,34.95,34.95,34.85,34.9,5
20090501|2009-05-05 13:30,5,35.05,35.05,34.85,34.85,34
20090501|2009-05-05 14:00,5,34.9,34.95,34.75,34.85,45
20090501|2009-05-05 14:30,5,34.9,34.9,34.65,34.8,56
20090501|2009-05-05 15:00,5,34.75,34.75,34.55,34.6,61
20090501|2009-05-06 08:30,6,34.05,34.05,33.4,33.45,322
20090501|2009-05-06 09:00,6,33.45,33.9,33.45,33.9,111
20090501|2009-05-06 09:30,6,33.85,34.13,33.85,33.85,33
20090501|2009-05-06 10:00,6,33.85,34.15,33.8,34,81
20090501|2009-05-06 10:30,6,34,34.05,33.75,33.75,148
20090501|2009-05-06 11:00,6,33.7,33.75,33.6,33.6,42
20090501|2009-05-06 11:30,6,33.6,33.7,33.6,33.7,18
20090501|2009-05-06 12:00,6,33.65,33.75,33.65,33.65,22
20090501|2009-05-06 12:30,6,33.7,33.7,33.4,33.4,26
20090501|2009-05-06 13:00,6,33.35,33.5,33.3,33.3,292
20090501|2009-05-06 13:30,6,33.3,33.4,33.2,33.4,93
20090501|2009-05-06 14:00,6,33.3,33.6,33.3,33.45,55
20090501|2009-05-06 14:30,6,33.4,33.45,33.15,33.2,51
20090501|2009-05-06 15:00,6,33.15,33.25,33.05,33.05,43
20090501|2009-05-07 08:30,7,32.2,32.95,32.2,32.9,64
20090501|2009-05-07 09:00,7,32.9,33.9,32.9,33.9,186
20090501|2009-05-07 09:30,7,33.95,34.05,33.6,33.65,48
20090501|2009-05-07 10:00,7,33.6,34.25,33.55,34.1,22
20090501|2009-05-07 10:30,7,34.1,34.3,33.6,33.65,32
20090501|2009-05-07 11:00,7,33.8,33.8,33.55,33.65,46
20090501|2009-05-07 11:30,7,33.65,33.65,33.15,33.2,80
20090501|2009-05-07 12:00,7,33.2,33.75,33.2,33.75,86
20090501|2009-05-07 12:30,7,33.8,34.1,33.75,33.85,92
20090501|2009-05-07 13:00,7,33.85,34.2,33.8,33.9,103
20090501|2009-05-07 13:30,7,33.9,34.35,33.9,34.25,117
20090501|2009-05-07 14:00,7,34.15,34.3,33.95,34.05,65
20090501|2009-05-07 14:30,7,34.05,34.3,33.9,33.95,37
20090501|2009-05-07 15:00,7,33.8,33.85,33.6,33.65,13
20090501|2009-05-08 08:30,8,33,33,31.95,32.2,182
20090501|2009-05-08 09:00,8,32.2,33.1,32.15,32.8,184
20090501|2009-05-08 09:30,8,32.8,32.95,32.6,32.95,62
20090501|2009-05-08 10:00,8,32.85,32.85,32.5,32.85,67
20090501|2009-05-08 10:30,8,32.7,32.7,32.2,32.2,20
20090501|2009-05-08 11:00,8,32.05,32.2,31.9,32,54
20090501|2009-05-08 11:30,8,32,32.1,31.8,31.8,28
20090501|2009-05-08 12:00,8,31.75,32.05,31.75,32,73
20090501|2009-05-08 12:30,8,32.05,32.25,32.05,32.25,22
20090501|2009-05-08 13:00,8,32.3,32.3,32,32.1,66
20090501|2009-05-08 13:30,8,32,32.05,31.9,32,144
20090501|2009-05-08 14:00,8,32,32.3,31.95,32.15,58
20090501|2009-05-08 14:30,8,32.15,32.2,31.95,32,67
20090501|2009-05-08 15:00,8,32.05,32.15,31.93,32.15,34
20090501|2009-05-11 08:30,11,33.25,33.6,32.85,33.25,370
20090501|2009-05-11 09:00,11,33.3,33.3,32.75,32.9,128
20090501|2009-05-11 09:30,11,33,33,32.35,32.55,79
20090501|2009-05-11 10:00,11,32.7,32.7,32.4,32.4,26
20090501|2009-05-11 10:30,11,32.5,32.7,32.5,32.7,23
20090501|2009-05-11 11:00,11,32.75,32.85,32.6,32.6,27
20090501|2009-05-11 11:30,11,32.5,32.7,32.5,32.7,14
20090501|2009-05-11 12:00,11,32.8,32.95,32.5,32.5,58
20090501|2009-05-11 12:30,11,32.45,32.45,32.3,32.4,5
20090501|2009-05-11 13:00,11,32.4,32.5,32.4,32.5,7
20090501|2009-05-11 13:30,11,32.45,32.5,32.45,32.5,3
20090501|2009-05-11 14:00,11,32.5,32.55,32.3,32.4,82
20090501|2009-05-11 14:30,11,32.4,32.65,32.4,32.65,104
20090501|2009-05-11 15:00,11,32.55,32.6,32.4,32.45,41
20090501|2009-05-12 08:30,12,32.3,32.75,31.83,32.6,92
20090501|2009-05-12 09:00,12,32.65,32.85,32.5,32.7,20
20090501|2009-05-12 09:30,12,32.7,32.9,32.7,32.7,23
20090501|2009-05-12 10:00,12,32.65,32.8,32.55,32.75,11
20090501|2009-05-12 10:30,12,32.65,33.05,32.65,32.95,73
20090501|2009-05-12 11:00,12,32.95,33.1,32.9,33.1,41
20090501|2009-05-12 11:30,12,33.2,33.2,32.95,33.15,31
20090501|2009-05-12 12:00,12,33.25,33.25,32.9,32.95,15
20090501|2009-05-12 12:30,12,32.95,33,32.75,32.9,17
20090501|2009-05-12 13:00,12,32.9,33,32.6,32.7,34
20090501|2009-05-12 13:30,12,32.75,32.75,32.35,32.35,41
20090501|2009-05-12 14:00,12,32.25,32.25,31.85,32,82
20090501|2009-05-12 14:30,12,31.85,32.35,31.85,32.2,59
20090501|2009-05-12 15:00,12,32.25,32.3,32,32,52
20090501|2009-05-13 08:30,13,33.05,33.7,33.05,33.2,53
20090501|2009-05-13 09:00,13,33.25,33.35,32.8,32.8,76
20090501|2009-05-13 09:30,13,32.8,33.05,32.65,33.05,63
20090501|2009-05-13 10:00,13,33.1,33.15,32.9,32.95,62
20090501|2009-05-13 10:30,13,32.95,33.3,32.9,33.25,50
20090501|2009-05-13 11:00,13,33.15,33.15,32.95,32.95,10
20090501|2009-05-13 11:30,13,33.25,33.45,33.25,33.45,17
20090501|2009-05-13 12:00,13,33.45,33.7,33.45,33.7,66
20090501|2009-05-13 12:30,13,33.7,33.75,33.25,33.25,35
20090501|2009-05-13 13:00,13,33.35,33.7,33.35,33.5,54
20090501|2009-05-13 13:30,13,33.5,33.55,33.25,33.3,75
20090501|2009-05-13 14:00,13,33.35,33.6,33.3,33.35,33
20090501|2009-05-13 14:30,13,33.45,33.6,33.4,33.4,12
20090501|2009-05-13 15:00,13,33.35,33.5,33.25,33.4,73
20090501|2009-05-14 08:30,14,33.5,33.5,32.85,33.05,118
20090501|2009-05-14 09:00,14,33,33,32.6,32.75,43
20090501|2009-05-14 09:30,14,32.65,32.8,32.55,32.8,34
20090501|2009-05-14 10:00,14,32.8,32.8,32.5,32.5,245
20090501|2009-05-14 10:30,14,32.6,32.6,32.5,32.55,17
20090501|2009-05-14 11:00,14,32.45,32.45,32.3,32.3,22
20090501|2009-05-14 11:30,14,32.3,32.3,32.2,32.25,30
20090501|2009-05-14 12:00,14,32.32,32.5,32.32,32.45,17
20090501|2009-05-14 12:30,14,32.4,32.4,32.15,32.2,29
20090501|2009-05-14 13:00,14,32.05,32.1,31.95,31.95,38
20090501|2009-05-14 13:30,14,31.95,31.95,31.75,31.85,51
20090501|2009-05-14 14:00,14,31.85,32,31.75,31.75,80
20090501|2009-05-14 14:30,14,31.85,31.95,31.7,31.95,40
20090501|2009-05-14 15:00,14,31.95,31.95,31.5,31.55,48
20090501|2009-05-15 08:30,15,31.25,31.45,30.9,31,122
20090501|2009-05-15 09:00,15,31.13,31.6,31.05,31.3,214
20090501|2009-05-15 09:30,15,31.3,31.4,31.1,31.16,96
20090501|2009-05-15 10:00,15,31.2,31.2,31.2,31.2,68
20090501|2009-05-15 10:30,15,31.3,31.85,31.3,31.85,26
20090501|2009-05-15 11:00,15,31.9,32.35,31.85,32,21
20090501|2009-05-15 11:30,15,32,32.2,31.95,32.1,21
20090501|2009-05-15 12:00,15,32.15,32.15,32.05,32.05,11
20090501|2009-05-15 12:30,15,32.05,32.4,32.05,32.4,21
20090501|2009-05-15 13:00,15,32.5,32.75,32.5,32.7,52
20090501|2009-05-15 13:30,15,32.65,33.5,32.65,33.35,81
20090501|2009-05-15 14:00,15,33.35,33.65,33.05,33.05,60
20090501|2009-05-15 14:30,15,33.1,33.3,33,33,26
20090501|2009-05-15 15:00,15,32.8,33.2,32.8,33.2,35
20090501|2009-05-18 08:30,18,32.6,32.65,31.7,32.05,100
20090501|2009-05-18 09:00,18,32.15,32.15,31.7,31.75,99
20090501|2009-05-18 09:30,18,31.6,31.7,30.7,30.7,129
20090501|2009-05-18 10:00,18,30.7,30.9,30.65,30.9,109
20090501|2009-05-18 10:30,18,30.85,30.85,30.6,30.85,32
20090501|2009-05-18 11:00,18,30.8,31.1,30.8,30.9,29
20090501|2009-05-18 11:30,18,30.9,31,30.7,30.85,67
20090501|2009-05-18 12:00,18,30.85,30.9,30.85,30.9,22
20090501|2009-05-18 12:30,18,31,31,30.85,30.9,15
20090501|2009-05-18 13:00,18,30.9,30.9,30.75,30.9,16
20090501|2009-05-18 13:30,18,30.8,30.8,30.2,30.3,56
20090501|2009-05-18 14:00,18,30.4,30.55,30.4,30.5,25
20090501|2009-05-18 14:30,18,30.6,30.6,29.8,29.8,38
20090501|2009-05-18 15:00,18,29.75,30.05,29.7,29.8,334
20090501|2009-05-19 08:30,19,30.15,30.15,29.7,29.8,128
20090501|2009-05-19 09:00,19,29.85,29.9,29.2,29.2,90
20090501|2009-05-19 09:30,19,29.1,29.1,28.8,29.05,48
20090501|2009-05-19 10:00,19,29.15,29.3,29.1,29.2,31
20090501|2009-05-19 10:30,19,29.15,29.2,28.75,28.8,62
20090501|2009-05-19 11:00,19,28.9,28.95,28.7,28.7,29
20090501|2009-05-19 11:30,19,28.7,28.9,28.7,28.9,28
20090501|2009-05-19 12:00,19,28.85,28.89,28.5,28.5,42
20090501|2009-05-19 12:30,19,28.45,28.8,28.4,28.75,43
20090501|2009-05-19 13:00,19,28.8,28.95,28.65,28.7,48
20090501|2009-05-19 13:30,19,28.65,28.75,28.5,28.55,20
20090501|2009-05-19 14:00,19,28.55,28.6,28.3,28.3,39
20090501|2009-05-19 14:30,19,28.3,28.6,28.3,28.6,152
20090501|2009-05-19 15:00,19,28.55,28.55,28.35,28.45,58
20090601|2009-04-20 10:00,20,38.35,38.35,38.25,38.25,9
20090601|2009-04-20 10:30,20,38.25,38.4,38.25,38.25,20
20090601|2009-04-20 11:00,20,38.4,38.45,38.2,38.45,24
20090601|2009-04-20 11:30,20,38.4,38.5,38.4,38.4,17
20090601|2009-04-20 12:00,20,38.55,38.65,38.45,38.65,33
20090601|2009-04-20 12:30,20,38.65,38.65,38.4,38.6,13
20090601|2009-04-20 13:00,20,38.65,38.65,38.65,38.65,7
20090601|2009-04-20 13:30,20,38.65,38.65,38.55,38.65,22
20090601|2009-04-20 14:00,20,38.6,39,38.6,38.85,8
20090601|2009-04-20 14:30,20,38.9,38.9,38.8,38.9,19
20090601|2009-04-20 15:00,20,38.95,39,38.95,39,3
20090601|2009-04-21 08:30,21,39.25,39.25,38.7,38.85,32
20090601|2009-04-21 09:00,21,38.85,38.9,38.7,38.9,18
20090601|2009-04-21 09:30,21,38.9,38.95,38.75,38.75,10
20090601|2009-04-21 10:00,21,38.6,38.63,38.05,38.05,20
20090601|2009-04-21 10:30,21,38.3,38.3,38.15,38.25,11
20090601|2009-04-21 11:30,21,37.85,37.85,37.45,37.65,23
20090601|2009-04-21 12:00,21,37.7,37.75,37.65,37.65,7
20090601|2009-04-21 12:30,21,37.7,37.8,37.65,37.8,5
20090601|2009-04-21 13:00,21,37.85,38,37.85,37.85,10
20090601|2009-04-21 13:30,21,37.85,38,37.75,38,13
20090601|2009-04-21 14:00,21,37.8,37.85,37.55,37.55,23
20090601|2009-04-21 14:30,21,37.55,37.8,37.5,37.8,18
20090601|2009-04-21 15:00,21,37.75,37.75,37.6,37.63,8
20090601|2009-04-22 08:30,22,38.05,38.05,37.6,37.6,17
20090601|2009-04-22 09:00,22,37.5,37.5,36.3,36.45,70
20090601|2009-04-22 09:30,22,36.4,36.65,36.4,36.55,42
20090601|2009-04-22 10:00,22,36.6,36.75,36.6,36.7,11
20090601|2009-04-22 10:30,22,36.65,36.9,36.65,36.75,14
20090601|2009-04-22 11:00,22,36.9,37.2,36.9,37.2,13
20090601|2009-04-22 11:30,22,37.2,37.65,37.2,37.55,54
20090601|2009-04-22 12:30,22,37.2,37.28,37.1,37.25,7
20090601|2009-04-22 13:00,22,37.35,37.35,37.25,37.25,6
20090601|2009-04-22 13:30,22,37.1,37.2,37.1,37.2,6
20090601|2009-04-22 14:00,22,37.2,37.2,37,37,5
20090601|2009-04-22 14:30,22,37.2,37.85,37.2,37.75,87
20090601|2009-04-22 15:00,22,37.8,38.05,37.75,38.05,18
20090601|2009-04-23 08:30,23,37.9,37.95,37.8,37.95,7
20090601|2009-04-23 09:00,23,38.1,38.2,37.65,37.7,39
20090601|2009-04-23 09:30,23,37.9,37.9,37.65,37.75,27
20090601|2009-04-23 10:00,23,37.95,38.1,37.9,38.1,15
20090601|2009-04-23 10:30,23,38.1,38.3,38.1,38.3,15
20090601|2009-04-23 11:00,23,38.3,38.3,38.1,38.1,5
20090601|2009-04-23 11:30,23,38.2,38.2,38.1,38.1,3
20090601|2009-04-23 12:00,23,38,38.1,38,38.1,6
20090601|2009-04-23 12:30,23,38.05,38.05,38,38,2
20090601|2009-04-23 13:30,23,37.95,37.95,37.7,37.75,8
20090601|2009-04-23 14:00,23,37.9,38.05,37.9,38,6
20090601|2009-04-23 14:30,23,37.9,37.9,37.55,37.55,11
20090601|2009-04-23 15:00,23,37.55,37.55,37.4,37.4,17
20090601|2009-04-24 08:30,24,37.25,37.25,36.9,37,44
20090601|2009-04-24 09:00,24,37,37.8,36.95,37.65,21
20090601|2009-04-24 09:30,24,37.65,37.65,37.5,37.5,9
20090601|2009-04-24 10:00,24,37.5,37.8,37.5,37.75,43
20090601|2009-04-24 10:30,24,37.7,37.75,37.65,37.65,13
20090601|2009-04-24 11:00,24,37.6,37.9,37.6,37.85,18
20090601|2009-04-24 11:30,24,37.75,37.75,37.55,37.7,14
20090601|2009-04-24 12:00,24,37.8,37.85,37.6,37.6,11
20090601|2009-04-24 12:30,24,37.6,37.65,37.6,37.65,3
20090601|2009-04-24 13:00,24,37.65,37.9,37.55,37.7,24
20090601|2009-04-24 13:30,24,37.7,37.7,37.4,37.6,20
20090601|2009-04-24 14:00,24,37.4,37.45,37.3,37.45,5
20090601|2009-04-24 14:30,24,37.55,37.55,37.55,37.55,3
20090601|2009-04-24 15:00,24,37.6,37.7,37.6,37.65,13
20090601|2009-04-27 08:30,27,38.5,38.5,38.15,38.35,15
20090601|2009-04-27 09:00,27,38.35,38.45,38.15,38.15,9
20090601|2009-04-27 09:30,27,38,38,37.85,37.9,5
20090601|2009-04-27 10:00,27,37.75,38,37.75,38,2
20090601|2009-04-27 10:30,27,38,38,37.95,37.95,3
20090601|2009-04-27 11:00,27,37.95,37.95,37.7,37.95,22
20090601|2009-04-27 11:30,27,38,38.4,38,38.4,12
20090601|2009-04-27 12:00,27,38.45,38.55,38.45,38.55,13
20090601|2009-04-27 12:30,27,38.6,38.65,38.5,38.5,5
20090601|2009-04-27 13:00,27,38.6,38.7,38.6,38.7,19
20090601|2009-04-27 13:30,27,38.5,38.5,38.45,38.49,7
20090601|2009-04-27 14:00,27,38.6,38.6,38.6,38.6,1
20090601|2009-04-27 14:30,27,38.55,38.7,38.35,38.7,25
20090601|2009-04-27 15:00,27,38.65,38.65,38.5,38.5,42
20090601|2009-04-28 08:30,28,39.05,39.15,38.8,38.8,76
20090601|2009-04-28 09:00,28,38.8,38.8,38.5,38.5,22
20090601|2009-04-28 09:30,28,38.5,38.55,38.3,38.5,14
20090601|2009-04-28 10:00,28,38.4,38.45,38.4,38.45,7
20090601|2009-04-28 10:30,28,38.25,38.45,38.25,38.45,3
20090601|2009-04-28 11:00,28,38.45,38.45,38.05,38.05,37
20090601|2009-04-28 11:30,28,38.1,38.25,38.1,38.2,10
20090601|2009-04-28 12:00,28,38.19,38.28,38.09,38.25,51
20090601|2009-04-28 12:30,28,38.24,38.24,38.15,38.15,5
20090601|2009-04-28 13:00,28,38.2,38.2,38.1,38.1,12
20090601|2009-04-28 13:30,28,38,38,37.92,37.95,35
20090601|2009-04-28 14:00,28,37.95,38,37.83,37.83,53
20090601|2009-04-28 14:30,28,38,38.15,37.95,38.09,67
20090601|2009-04-28 15:00,28,38.15,38.15,38,38.1,9
20090601|2009-04-29 08:30,29,37.85,37.85,36.95,37.05,47
20090601|2009-04-29 09:00,29,37,37.05,36.8,36.8,13
20090601|2009-04-29 09:30,29,36.75,36.8,36.55,36.6,25
20090601|2009-04-29 10:00,29,36.55,36.75,36.55,36.55,6
20090601|2009-04-29 10:30,29,36.65,36.8,36.65,36.8,29
20090601|2009-04-29 11:00,29,36.95,36.95,36.8,36.8,18
20090601|2009-04-29 11:30,29,36.75,36.75,36.7,36.7,70
20090601|2009-04-29 12:00,29,36.6,36.6,36.3,36.3,18
20090601|2009-04-29 12:30,29,36.25,36.3,36.25,36.3,21
20090601|2009-04-29 13:00,29,36.2,36.5,36.2,36.25,59
20090601|2009-04-29 13:30,29,36.25,36.55,36.1,36.55,24
20090601|2009-04-29 14:00,29,36.5,36.7,36.4,36.65,21
20090601|2009-04-29 14:30,29,36.75,36.9,36.7,36.7,23
20090601|2009-04-29 15:00,29,36.7,36.75,36.7,36.7,9
20090601|2009-04-30 08:30,30,36.35,36.4,35.85,36,30
20090601|2009-04-30 09:00,30,35.8,35.9,35.8,35.85,11
20090601|2009-04-30 09:30,30,35.85,36,35.8,35.9,30
20090601|2009-04-30 10:00,30,35.9,35.9,35.8,35.85,80
20090601|2009-04-30 10:30,30,35.85,36.4,35.85,36.25,13
20090601|2009-04-30 11:00,30,36.4,36.45,36.35,36.44,28
20090601|2009-04-30 11:30,30,36.4,36.75,36.4,36.73,18
20090601|2009-04-30 12:00,30,36.65,37.3,36.65,37.3,13
20090601|2009-04-30 12:30,30,37.05,37.1,37,37,22
20090601|2009-04-30 13:00,30,37.05,37.15,37,37.08,8
20090601|2009-04-30 13:30,30,36.95,37.05,36.95,37,3
20090601|2009-04-30 14:00,30,37.15,37.2,37.15,37.2,8
20090601|2009-04-30 14:30,30,37.1,37.1,36.9,37.05,32
20090601|2009-04-30 15:00,30,36.95,36.95,36.85,36.9,35
20090601|2009-05-01 08:30,1,37.25,37.25,36.95,37.05,11
20090601|2009-05-01 09:00,1,37.15,37.35,37,37.35,10
20090601|2009-05-01 09:30,1,37.2,37.2,37.1,37.1,13
20090601|2009-05-01 10:00,1,37.1,37.1,36.75,36.9,21
20090601|2009-05-01 10:30,1,36.9,36.95,36.88,36.88,6
20090601|2009-05-01 11:00,1,37,37,36.9,36.9,15
20090601|2009-05-01 11:30,1,36.9,36.9,36.8,36.85,16
20090601|2009-05-01 12:00,1,36.85,36.85,36.5,36.5,7
20090601|2009-05-01 12:30,1,36.35,36.4,36.35,36.4,3
20090601|2009-05-01 13:00,1,36.3,36.3,36.3,36.3,5
20090601|2009-05-01 13:30,1,36.3,36.4,36.3,36.4,26
20090601|2009-05-01 14:00,1,36.35,36.4,36.35,36.4,21
20090601|2009-05-01 14:30,1,36.4,36.65,36.4,36.6,58
20090601|2009-05-01 15:00,1,36.4,36.55,36.4,36.55,5
20090601|2009-05-04 08:30,4,36.1,36.15,35.7,35.95,92
20090601|2009-05-04 09:00,4,35.9,35.9,35.35,35.4,56
20090601|2009-05-04 09:30,4,35.35,35.4,35.2,35.35,28
20090601|2009-05-04 10:00,4,35.3,35.3,35,35.2,59
20090601|2009-05-04 10:30,4,35.2,35.3,35.2,35.25,9
20090601|2009-05-04 11:00,4,35.35,35.5,35.35,35.5,5
20090601|2009-05-04 11:30,4,35.45,35.5,35.45,35.45,5
20090601|2009-05-04 12:00,4,35.3,35.3,35.3,35.3,1
20090601|2009-05-04 12:30,4,35.2,35.2,35.1,35.15,12
20090601|2009-05-04 13:00,4,35.2,35.25,35.1,35.1,14
20090601|2009-05-04 13:30,4,35.1,35.1,34.95,35.1,29
20090601|2009-05-04 14:00,4,35,35,34.85,34.9,22
20090601|2009-05-04 14:30,4,34.85,34.9,34.5,34.5,43
20090601|2009-05-04 15:00,4,34.35,34.75,34.3,34.7,12
20090601|2009-05-05 08:30,5,34.84,35,34.7,34.85,29
20090601|2009-05-05 09:00,5,34.83,34.95,34.75,34.95,21
20090601|2009-05-05 09:30,5,35,35.2,35,35.2,12
20090601|2009-05-05 10:00,5,35.1,35.15,35.05,35.05,5
20090601|2009-05-05 10:30,5,35,35.1,35,35.05,32
20090601|2009-05-05 11:00,5,35.05,35.05,34.95,34.95,13
20090601|2009-05-05 11:30,5,34.9,34.95,34.9,34.95,7
20090601|2009-05-05 12:00,5,34.95,35.1,34.95,35.1,9
20090601|2009-05-05 12:30,5,35.15,35.15,35.1,35.1,6
20090601|2009-05-05 13:00,5,35.1,35.3,35,35.3,10
20090601|2009-05-05 13:30,5,35.2,35.3,35.2,35.25,6
20090601|2009-05-05 14:00,5,35.25,35.3,35.15,35.25,24
20090601|2009-05-05 14:30,5,35.3,35.3,34.85,34.9,83
20090601|2009-05-05 15:00,5,34.9,34.9,34.7,34.75,15
20090601|2009-05-06 08:30,6,34.2,34.2,33.8,33.85,139
20090601|2009-05-06 09:00,6,33.95,34.2,33.9,34.2,41
20090601|2009-05-06 09:30,6,34.25,34.4,34.15,34.15,30
20090601|2009-05-06 10:00,6,34.15,34.69,34.15,34.5,149
20090601|2009-05-06 10:30,6,34.5,34.6,34.4,34.4,69
20090601|2009-05-06 11:00,6,34.35,34.4,34.2,34.3,31
20090601|2009-05-06 11:30,6,34.27,34.3,34.1,34.3,49
20090601|2009-05-06 12:00,6,34.35,34.4,34.3,34.3,17
20090601|2009-05-06 12:30,6,34.35,34.35,34.1,34.15,19
20090601|2009-05-06 13:00,6,34,34.15,33.8,33.85,101
20090601|2009-05-06 13:30,6,33.85,34,33.7,34,41
20090601|2009-05-06 14:00,6,33.95,34,33.85,34,49
20090601|2009-05-06 14:30,6,34,34,33.75,33.85,110
20090601|2009-05-06 15:00,6,33.85,33.9,33.75,33.8,72
20090601|2009-05-07 08:30,7,33.45,33.58,33.2,33.3,80
20090601|2009-05-07 09:00,7,33.4,34.25,33.4,34.25,62
20090601|2009-05-07 09:30,7,34.2,34.3,34.05,34.15,23
20090601|2009-05-07 10:00,7,34.2,34.7,34.2,34.6,56
20090601|2009-05-07 10:30,7,34.65,34.65,34.05,34.09,40
20090601|2009-05-07 11:00,7,34.1,34.2,34.1,34.1,38
20090601|2009-05-07 11:30,7,34.1,34.1,33.55,33.6,187
20090601|2009-05-07 12:00,7,33.57,34.2,33.57,34.05,134
20090601|2009-05-07 12:30,7,34.15,34.4,34.15,34.3,44
20090601|2009-05-07 13:00,7,34.35,34.5,34.35,34.35,13
20090601|2009-05-07 13:30,7,34.3,34.55,34.25,34.3,13
20090601|2009-05-07 14:00,7,34.4,34.75,34.3,34.3,46
20090601|2009-05-07 14:30,7,34.45,34.65,34.25,34.25,28
20090601|2009-05-07 15:00,7,34.2,34.2,34.1,34.1,19
20090601|2009-05-08 08:30,8,33.7,33.7,32.65,32.95,277
20090601|2009-05-08 09:00,8,33.01,33.5,33,33.4,131
20090601|2009-05-08 09:30,8,33.4,33.4,33.25,33.3,35
20090601|2009-05-08 10:00,8,33.15,33.3,33.1,33.25,53
20090601|2009-05-08 10:30,8,33.2,33.4,33,33,172
20090601|2009-05-08 11:00,8,32.95,33,32.65,32.7,48
20090601|2009-05-08 11:30,8,32.7,32.8,32.5,32.7,26
20090601|2009-05-08 12:00,8,32.6,32.6,32.4,32.45,40
20090601|2009-05-08 12:30,8,32.45,33.05,32.45,33,57
20090601|2009-05-08 13:00,8,33,33,32.55,32.55,56
20090601|2009-05-08 13:30,8,32.6,32.75,32.45,32.55,38
20090601|2009-05-08 14:00,8,32.5,32.75,32.5,32.6,53
20090601|2009-05-08 14:30,8,32.7,32.85,32.65,32.85,67
20090601|2009-05-08 15:00,8,32.85,32.95,32.8,32.85,28
20090601|2009-05-11 08:30,11,33.15,34,33.15,33.85,35
20090601|2009-05-11 09:00,11,33.9,33.9,33.55,33.75,73
20090601|2009-05-11 09:30,11,33.65,33.7,33.25,33.5,80
20090601|2009-05-11 10:00,11,33.6,33.6,33.1,33.1,34
20090601|2009-05-11 10:30,11,33.05,33.25,33.05,33.1,20
20090601|2009-05-11 11:00,11,33.25,33.3,33.25,33.25,9
20090601|2009-05-11 11:30,11,33.1,33.2,33.1,33.2,4
20090601|2009-05-11 12:00,11,33.2,33.3,33.05,33.05,11
20090601|2009-05-11 12:30,11,33.08,33.08,32.8,32.85,5
20090601|2009-05-11 13:00,11,33,33.03,33,33.03,2
20090601|2009-05-11 13:30,11,32.95,32.95,32.9,32.9,2
20090601|2009-05-11 14:00,11,33,33.1,33,33.1,6
20090601|2009-05-11 14:30,11,33.2,33.2,32.95,33.1,15
20090601|2009-05-11 15:00,11,33,33,32.9,33,14
20090601|2009-05-12 08:30,12,32.85,33.4,32.85,33.25,69
20090601|2009-05-12 09:00,12,33.25,33.45,33.25,33.35,24
20090601|2009-05-12 09:30,12,33.4,33.5,33.35,33.4,25
20090601|2009-05-12 10:00,12,33.25,33.35,33.15,33.35,79
20090601|2009-05-12 10:30,12,33.35,33.45,33.2,33.4,57
20090601|2009-05-12 11:00,12,33.3,33.55,33.24,33.55,23
20090601|2009-05-12 11:30,12,33.5,33.7,33.45,33.7,35
20090601|2009-05-12 12:00,12,33.7,33.8,33.6,33.75,18
20090601|2009-05-12 12:30,12,33.6,33.6,33.2,33.2,36
20090601|2009-05-12 13:00,12,33.3,33.3,33.2,33.2,14
20090601|2009-05-12 13:30,12,33.3,33.3,32.85,32.85,85
20090601|2009-05-12 14:00,12,32.7,33.1,32.65,32.7,65
20090601|2009-05-12 14:30,12,32.8,33,32.8,32.9,48
20090601|2009-05-12 15:00,12,32.9,32.95,32.75,32.75,36
20090601|2009-05-13 08:30,13,33.7,34.15,33.45,34,110
20090601|2009-05-13 09:00,13,33.95,34.05,33.5,33.6,112
20090601|2009-05-13 09:30,13,33.45,33.5,33.25,33.5,65
20090601|2009-05-13 10:00,13,33.5,33.5,33.35,33.4,25
20090601|2009-05-13 10:30,13,33.4,33.55,33.4,33.5,20
20090601|2009-05-13 11:00,13,33.6,33.6,33.55,33.55,6
20090601|2009-05-13 11:30,13,33.65,33.85,33.65,33.85,18
20090601|2009-05-13 12:00,13,33.85,34.15,33.83,34,16
20090601|2009-05-13 12:30,13,34.05,34.05,33.95,34,30
20090601|2009-05-13 13:00,13,34.05,34.25,34.05,34.2,161
20090601|2009-05-13 13:30,13,34.2,34.2,34,34,46
20090601|2009-05-13 14:00,13,33.95,34.05,33.9,33.95,54
20090601|2009-05-13 14:30,13,34,34,33.9,34,11
20090601|2009-05-13 15:00,13,33.95,33.95,33.75,33.75,45
20090601|2009-05-14 08:30,14,33.75,33.85,33.5,33.75,104
20090601|2009-05-14 09:00,14,33.57,33.57,33.2,33.4,124
20090601|2009-05-14 09:30,14,33.4,33.45,33.3,33.4,58
20090601|2009-05-14 10:00,14,33.3,33.5,33.1,33.1,230
20090601|2009-05-14 10:30,14,33.15,33.25,33.15,33.2,31
20090601|2009-05-14 11:00,14,33.2,33.2,32.95,33,23
20090601|2009-05-14 11:30,14,33,33,32.8,32.8,76
20090601|2009-05-14 12:00,14,32.8,32.9,32.8,32.85,42
20090601|2009-05-14 12:30,14,32.9,32.9,32.7,32.75,30
20090601|2009-05-14 13:00,14,32.75,32.75,32.6,32.65,15
20090601|2009-05-14 13:30,14,32.55,32.55,32.45,32.5,3
20090601|2009-05-14 14:00,14,32.65,32.7,32.6,32.6,374
20090601|2009-05-14 14:30,14,32.55,32.75,32.45,32.6,35
20090601|2009-05-14 15:00,14,32.65,32.65,32.5,32.55,21
20090601|2009-05-15 08:30,15,32.5,32.5,31.9,32.05,184
20090601|2009-05-15 09:00,15,32.1,32.3,32,32.15,197
20090601|2009-05-15 09:30,15,32.05,32.16,32,32.16,127
20090601|2009-05-15 10:00,15,32.15,32.2,32.05,32.2,16
20090601|2009-05-15 10:30,15,32.1,32.65,32.1,32.65,25
20090601|2009-05-15 11:00,15,32.65,32.9,32.6,32.75,123
20090601|2009-05-15 11:30,15,32.8,32.95,32.8,32.9,90
20090601|2009-05-15 12:00,15,32.95,33,32.77,32.95,20
20090601|2009-05-15 12:30,15,32.95,33.05,32.95,33,27
20090601|2009-05-15 13:00,15,32.9,33,32.8,32.95,34
20090601|2009-05-15 13:30,15,33,33.4,33,33.35,57
20090601|2009-05-15 14:00,15,33.4,33.5,33.15,33.2,39
20090601|2009-05-15 14:30,15,33.15,33.22,33.15,33.15,7
20090601|2009-05-15 15:00,15,33.05,33.2,33.05,33.2,8
20090601|2009-05-18 08:30,18,32.5,32.7,32.2,32.5,87
20090601|2009-05-18 09:00,18,32.5,32.55,32.2,32.2,30
20090601|2009-05-18 09:30,18,32.25,32.25,31.75,31.85,22
20090601|2009-05-18 10:00,18,31.75,32,31.75,31.9,19
20090601|2009-05-18 10:30,18,31.8,32,31.7,32,25
20090601|2009-05-18 11:00,18,32,32,31.8,31.95,29
20090601|2009-05-18 11:30,18,31.9,31.95,31.7,31.75,43
20090601|2009-05-18 12:00,18,31.75,31.8,31.65,31.65,48
20090601|2009-05-18 12:30,18,31.75,31.75,31.55,31.6,42
20090601|2009-05-18 13:00,18,31.6,31.6,31.55,31.6,14
20090601|2009-05-18 13:30,18,31.55,31.55,31.15,31.2,57
20090601|2009-05-18 14:00,18,31.2,31.3,31.2,31.3,30
20090601|2009-05-18 14:30,18,31.25,31.3,30.7,30.9,80
20090601|2009-05-18 15:00,18,30.85,30.9,30.75,30.8,267
20090601|2009-05-19 08:30,19,31,31.25,30.89,30.95,94
20090601|2009-05-19 09:00,19,31,31,30.5,30.5,75
20090601|2009-05-19 09:30,19,30.4,30.5,30.2,30.5,52
20090601|2009-05-19 10:00,19,30.45,30.5,30.35,30.4,71
20090601|2009-05-19 10:30,19,30.35,30.35,30.1,30.1,103
20090601|2009-05-19 11:00,19,30.2,30.21,30.1,30.1,45
20090601|2009-05-19 11:30,19,30.05,30.35,30,30.3,82
20090601|2009-05-19 12:00,19,30.33,30.38,30.1,30.1,11
20090601|2009-05-19 12:30,19,30.05,30.25,30,30.25,21
20090601|2009-05-19 13:00,19,30.25,30.35,30.25,30.25,124
20090601|2009-05-19 13:30,19,30.2,30.25,30.1,30.2,17
20090601|2009-05-19 14:00,19,30.15,30.15,30.05,30.15,13
20090601|2009-05-19 14:30,19,30.1,30.35,30.05,30.35,142
20090601|2009-05-19 15:00,19,30.3,30.45,30.15,30.4,111
20090601|2009-05-20 08:30,20,29.65,29.65,28.85,29,232
20090601|2009-05-20 09:00,20,28.9,28.9,28.65,28.9,362
20090601|2009-05-20 09:30,20,29,29.3,28.9,29.15,92
20090601|2009-05-20 10:00,20,29.2,29.3,29.1,29.2,175
20090601|2009-05-20 10:30,20,29.15,29.25,29.05,29.2,67
20090601|2009-05-20 11:00,20,29.2,29.3,29.2,29.3,39
20090601|2009-05-20 11:30,20,29.3,29.55,29.3,29.55,43
20090601|2009-05-20 12:00,20,29.6,30.2,29.55,30.2,60
20090601|2009-05-20 12:30,20,30.2,30.35,29.8,29.85,73
20090601|2009-05-20 13:00,20,29.9,30.1,29.9,30,30
20090601|2009-05-20 13:30,20,30.05,30.25,29.95,30.05,18
20090601|2009-05-20 14:00,20,29.95,30.35,29.95,30.3,50
20090601|2009-05-20 14:30,20,30.35,30.85,30.25,30.75,155
20090601|2009-05-20 15:00,20,30.7,30.8,30.5,30.5,82
20090601|2009-05-21 08:30,21,31.2,31.6,30.95,31.15,620
20090601|2009-05-21 09:00,21,31.25,31.55,31.1,31.5,174
20090601|2009-05-21 09:30,21,31.55,31.83,31.55,31.75,166
20090601|2009-05-21 10:00,21,31.73,32.3,31.73,32,167
20090601|2009-05-21 10:30,21,32.05,32.2,32,32,105
20090601|2009-05-21 11:00,21,32,32.15,31.9,32.15,46
20090601|2009-05-21 11:30,21,32.15,32.15,32.05,32.15,24
20090601|2009-05-21 12:00,21,32.1,32.2,31.95,32.2,115
20090601|2009-05-21 12:30,21,32.2,32.45,32.15,32.35,64
20090601|2009-05-21 13:00,21,32.35,32.95,32.3,32.8,113
20090601|2009-05-21 13:30,21,32.8,33.35,32.8,33.25,144
20090601|2009-05-21 14:00,21,33.2,33.45,33,33.15,139
20090601|2009-05-21 14:30,21,33.1,33.1,32.45,32.45,217
20090601|2009-05-21 15:00,21,32.4,32.5,32.1,32.1,586
20090601|2009-05-22 08:30,22,32,32.9,31.95,32.85,83
20090601|2009-05-22 09:00,22,32.85,32.85,32,32,52
20090601|2009-05-22 09:30,22,32,32.2,31.9,32.1,38
20090601|2009-05-22 10:00,22,32.15,32.35,32.1,32.3,31
20090601|2009-05-22 10:30,22,32.25,32.5,32.25,32.35,69
20090601|2009-05-22 11:00,22,32.35,32.45,32.05,32.15,55
20090601|2009-05-22 11:30,22,32.2,32.2,32.05,32.1,34
20090601|2009-05-22 12:00,22,32.1,32.2,32.05,32.15,30
20090601|2009-05-22 12:30,22,32.2,32.3,32.15,32.2,40
20090601|2009-05-22 13:00,22,32.1,32.1,32,32,55
20090601|2009-05-22 13:30,22,32,32.25,32,32.15,34
20090601|2009-05-22 14:00,22,32.2,32.45,32.2,32.4,38
20090601|2009-05-22 14:30,22,32.5,33.5,32.45,33.35,118
20090601|2009-05-22 15:00,22,33.45,33.6,32.7,32.75,252
20090601|2009-05-26 08:30,26,33.05,33.4,32.5,32.5,216
20090601|2009-05-26 09:00,26,32.45,32.45,31,31.15,205
20090601|2009-05-26 09:30,26,31.1,31.15,30.6,30.85,40
20090601|2009-05-26 10:00,26,30.8,31.1,30.8,30.9,27
20090601|2009-05-26 10:30,26,30.9,31.05,30.55,30.6,56
20090601|2009-05-26 11:00,26,30.55,30.8,30.55,30.55,51
20090601|2009-05-26 11:30,26,30.6,30.75,30.45,30.5,35
20090601|2009-05-26 12:00,26,30.65,30.95,30.55,30.95,20
20090601|2009-05-26 12:30,26,30.9,31,30.9,31,8
20090601|2009-05-26 13:00,26,31,31.05,30.75,31.05,40
20090601|2009-05-26 13:30,26,30.95,31.2,30.95,31.2,8
20090601|2009-05-26 14:00,26,31.2,31.4,31.1,31.4,44
20090601|2009-05-26 14:30,26,31.45,31.45,31.05,31.2,161
20090601|2009-05-26 15:00,26,31.25,31.35,31.05,31.1,106
20090601|2009-05-27 08:30,27,31.25,31.55,31.1,31.15,188
20090601|2009-05-27 09:00,27,31.05,31.45,31,31.1,100
20090601|2009-05-27 09:30,27,31.1,31.4,31.1,31.15,79
20090601|2009-05-27 10:00,27,31.15,31.25,31,31,22
20090601|2009-05-27 10:30,27,31.1,31.15,30.6,30.65,51
20090601|2009-05-27 11:00,27,30.65,30.65,30.3,30.45,39
20090601|2009-05-27 11:30,27,30.45,30.6,30.35,30.55,84
20090601|2009-05-27 12:00,27,30.55,30.55,30.35,30.45,64
20090601|2009-05-27 12:30,27,30.45,31.15,30.4,30.95,59
20090601|2009-05-27 13:00,27,30.95,31.5,30.95,31.35,46
20090601|2009-05-27 13:30,27,31.35,31.4,31.1,31.4,37
20090601|2009-05-27 14:00,27,31.45,32.25,31.3,32.25,88
20090601|2009-05-27 14:30,27,32.2,32.36,31.85,32.2,110
20090601|2009-05-27 15:00,27,32.15,32.25,31.95,32.1,34
20090601|2009-05-28 08:30,28,31.65,31.65,31,31.45,175
20090601|2009-05-28 09:00,28,31.5,32.65,31.5,32.45,174
20090601|2009-05-28 09:30,28,32.5,32.6,32.2,32.2,54
20090601|2009-05-28 10:00,28,32.2,32.2,31.95,31.95,51
20090601|2009-05-28 10:30,28,32,32,31.8,31.85,22
20090601|2009-05-28 11:00,28,31.9,32.05,31.9,32.05,17
20090601|2009-05-28 11:30,28,32.2,32.55,32.1,32.5,29
20090601|2009-05-28 12:00,28,32.5,32.5,31.5,31.65,46
20090601|2009-05-28 12:30,28,31.75,31.95,31.6,31.95,17
20090601|2009-05-28 13:00,28,31.95,31.95,31.25,31.4,37
20090601|2009-05-28 13:30,28,31.45,31.75,31.45,31.6,48
20090601|2009-05-28 14:00,28,31.7,32,31.5,31.85,52
20090601|2009-05-28 14:30,28,31.8,31.85,31.55,31.75,31
20090601|2009-05-28 15:00,28,31.8,31.95,31.55,31.6,72
20090601|2009-05-29 08:30,29,31.4,31.95,31.1,31.85,166
20090601|2009-05-29 09:00,29,31.65,31.65,31.4,31.4,80
20090601|2009-05-29 09:30,29,31.35,31.45,31.25,31.4,85
20090601|2009-05-29 10:00,29,31.4,31.55,31.35,31.35,25
20090601|2009-05-29 10:30,29,31.6,31.6,31.6,31.6,2
20090601|2009-05-29 11:00,29,31.65,31.65,31.45,31.6,11
20090601|2009-05-29 11:30,29,31.65,31.8,31.55,31.65,85
20090601|2009-05-29 12:00,29,31.65,31.8,31.55,31.6,97
20090601|2009-05-29 12:30,29,31.55,31.6,31.5,31.5,40
20090601|2009-05-29 13:00,29,31.55,31.7,31.5,31.55,53
20090601|2009-05-29 13:30,29,31.55,31.7,31.5,31.7,40
20090601|2009-05-29 14:00,29,31.7,31.75,31.55,31.55,38
20090601|2009-05-29 14:30,29,31.5,31.5,30.85,30.85,43
20090601|2009-05-29 15:00,29,30.8,31,30.35,30.4,136
20090601|2009-06-01 08:30,1,29.95,29.95,28.95,29.05,96
20090601|2009-06-01 09:00,1,29.25,29.35,29,29.35,45
20090601|2009-06-01 09:30,1,29.4,29.65,29.15,29.15,48
20090601|2009-06-01 10:00,1,29.15,29.3,29.15,29.3,22
20090601|2009-06-01 10:30,1,29.3,29.35,29.15,29.15,20
20090601|2009-06-01 11:00,1,29.2,29.2,29,29.05,19
20090601|2009-06-01 11:30,1,29.05,29.2,28.95,29.2,20
20090601|2009-06-01 12:00,1,29.2,29.45,29.2,29.3,30
20090601|2009-06-01 12:30,1,29.3,29.35,29.1,29.1,19
20090601|2009-06-01 13:00,1,29.2,29.35,29.15,29.3,15
20090601|2009-06-01 13:30,1,29.4,29.55,29.3,29.55,30
20090601|2009-06-01 14:00,1,29.55,29.65,29.45,29.45,34
20090601|2009-06-01 14:30,1,29.4,29.55,29.25,29.4,70
20090601|2009-06-01 15:00,1,29.55,29.65,29.5,29.65,7
20090601|2009-06-02 08:30,2,29.4,29.85,29,29.1,87
20090601|2009-06-02 09:00,2,29,29.5,28.85,29.25,38
20090601|2009-06-02 09:30,2,29.2,29.55,29.15,29.55,34
20090601|2009-06-02 10:00,2,29.57,29.7,29.45,29.65,42
20090601|2009-06-02 10:30,2,29.7,30.05,29.6,29.75,110
20090601|2009-06-02 11:00,2,29.7,29.9,29.48,29.9,111
20090601|2009-06-02 11:30,2,30,30,29.7,29.8,10
20090601|2009-06-02 12:00,2,29.85,29.9,29.6,29.65,9
20090601|2009-06-02 12:30,2,29.55,29.85,29.55,29.7,12
20090601|2009-06-02 13:00,2,29.8,29.9,29.5,29.65,25
20090601|2009-06-02 13:30,2,29.7,29.75,29.6,29.7,8
20090601|2009-06-02 14:00,2,29.65,29.65,29.6,29.6,2
20090601|2009-06-02 14:30,2,29.6,29.8,29.55,29.65,26
20090601|2009-06-02 15:00,2,29.8,29.8,29.6,29.65,7
20090601|2009-06-03 08:30,3,30.05,30.7,30.05,30.55,62
20090601|2009-06-03 09:00,3,30.75,30.95,30.65,30.8,32
20090601|2009-06-03 09:30,3,30.95,31.05,30.75,30.75,31
20090601|2009-06-03 10:00,3,30.75,30.95,30.7,30.85,28
20090601|2009-06-03 10:30,3,30.95,31.05,30.9,31.05,5
20090601|2009-06-03 11:00,3,31.1,31.25,31,31.2,15
20090601|2009-06-03 11:30,3,31.2,31.35,31.1,31.35,38
20090601|2009-06-03 12:00,3,31.4,31.75,31.4,31.7,40
20090601|2009-06-03 12:30,3,31.55,31.85,31.5,31.8,47
20090601|2009-06-03 13:00,3,31.75,31.75,31.65,31.7,21
20090601|2009-06-03 13:30,3,31.75,31.8,31.4,31.4,39
20090601|2009-06-03 14:00,3,31.45,31.7,30.9,31.65,559
20090601|2009-06-03 14:30,3,31.6,31.75,30.9,31.15,214
20090601|2009-06-03 15:00,3,31.15,31.15,31.1,31.15,4
20090601|2009-06-04 08:30,4,31,31,30.25,30.7,140
20090601|2009-06-04 09:00,4,30.65,31.25,30.65,30.85,38
20090601|2009-06-04 09:30,4,31,31.05,30.7,30.75,39
20090601|2009-06-04 10:00,4,30.8,31,30.8,31,57
20090601|2009-06-04 10:30,4,31.05,31.05,30.8,31,14
20090601|2009-06-04 11:00,4,30.95,31.05,30.95,30.95,58
20090601|2009-06-04 11:30,4,30.95,31,30.85,31,7
20090601|2009-06-04 12:00,4,31,31,30.75,30.8,19
20090601|2009-06-04 12:30,4,30.8,30.8,30.55,30.7,17
20090601|2009-06-04 13:00,4,30.75,30.8,30.55,30.65,54
20090601|2009-06-04 13:30,4,30.75,30.85,30.6,30.8,19
20090601|2009-06-04 14:00,4,30.85,30.95,30.8,30.8,13
20090601|2009-06-04 14:30,4,30.85,30.9,30.6,30.8,49
20090601|2009-06-04 15:00,4,30.75,30.85,30.75,30.8,7
20090601|2009-06-05 08:30,5,30.4,30.75,29.9,30.65,174
20090601|2009-06-05 09:00,5,30.75,31.31,30.65,31,71
20090601|2009-06-05 09:30,5,31,31.05,30.6,30.72,131
20090601|2009-06-05 10:00,5,30.63,30.7,30.5,30.7,33
20090601|2009-06-05 10:30,5,30.7,30.8,30.55,30.68,47
20090601|2009-06-05 11:00,5,30.7,30.75,30.45,30.45,55
20090601|2009-06-05 11:30,5,30.4,30.4,30.2,30.3,17
20090601|2009-06-05 12:00,5,30.3,30.45,30.3,30.35,63
20090601|2009-06-05 12:30,5,30.35,30.42,30.35,30.42,9
20090601|2009-06-05 13:00,5,30.5,30.8,30.5,30.7,62
20090601|2009-06-05 13:30,5,30.8,30.85,30.6,30.6,39
20090601|2009-06-05 14:00,5,30.65,30.65,30.6,30.65,11
20090601|2009-06-05 14:30,5,30.65,30.75,30.5,30.6,56
20090601|2009-06-05 15:00,5,30.5,30.6,30.4,30.5,10
20090601|2009-06-08 08:30,8,30.75,31.5,30.75,31.5,74
20090601|2009-06-08 09:00,8,31.5,31.5,31.2,31.25,110
20090601|2009-06-08 09:30,8,31.2,31.2,30.85,31,29
20090601|2009-06-08 10:00,8,31.1,31.2,31,31.15,52
20090601|2009-06-08 10:30,8,31.25,31.4,31.15,31.4,39
20090601|2009-06-08 11:00,8,31.35,31.6,31.35,31.35,64
20090601|2009-06-08 11:30,8,31.35,31.45,31.3,31.3,14
20090601|2009-06-08 12:00,8,31.4,31.4,31.2,31.2,19
20090601|2009-06-08 12:30,8,31.2,31.2,30.9,30.95,55
20090601|2009-06-08 13:00,8,30.9,31.05,30.9,31.05,32
20090601|2009-06-08 13:30,8,31,31.15,31,31.15,13
20090601|2009-06-08 14:00,8,31.05,31.05,30.65,30.7,39
20090601|2009-06-08 14:30,8,30.6,30.75,30.15,30.65,124
20090601|2009-06-08 15:00,8,30.7,30.7,30.3,30.3,125
20090601|2009-06-09 08:30,9,30.1,30.1,29.38,29.7,145
20090601|2009-06-09 09:00,9,29.7,29.75,29.5,29.7,18
20090601|2009-06-09 09:30,9,29.7,30.2,29.6,30.1,58
20090601|2009-06-09 10:00,9,30.2,30.2,30.05,30.05,8
20090601|2009-06-09 10:30,9,30,30.25,30,30,68
20090601|2009-06-09 11:00,9,30,30.05,29.8,29.8,20
20090601|2009-06-09 11:30,9,29.8,29.9,29.65,29.7,35
20090601|2009-06-09 12:00,9,29.6,29.7,29.6,29.65,12
20090601|2009-06-09 12:30,9,29.65,29.65,29.35,29.45,9
20090601|2009-06-09 13:00,9,29.35,29.45,29.15,29.2,65
20090601|2009-06-09 13:30,9,29.1,29.5,28.95,29.45,95
20090601|2009-06-09 14:00,9,29.45,29.45,29,29.05,122
20090601|2009-06-09 14:30,9,29,29.05,28.8,29.05,89
20090601|2009-06-09 15:00,9,29.15,29.15,28.95,29.05,41
20090601|2009-06-10 08:30,10,28.45,28.95,28.05,28.65,107
20090601|2009-06-10 09:00,10,28.65,29.2,28.6,29,75
20090601|2009-06-10 09:30,10,28.95,29.2,28.85,29.1,58
20090601|2009-06-10 10:00,10,29.15,29.4,29.15,29.35,43
20090601|2009-06-10 10:30,10,29.35,29.35,29.2,29.3,98
20090601|2009-06-10 11:00,10,29.2,29.3,29.2,29.25,20
20090601|2009-06-10 11:30,10,29.2,29.55,29.2,29.55,139
20090601|2009-06-10 12:00,10,29.5,29.95,29.5,29.8,49
20090601|2009-06-10 12:30,10,29.9,30.15,29.85,30.1,118
20090601|2009-06-10 13:00,10,30.15,30.3,29.85,29.85,140
20090601|2009-06-10 13:30,10,29.8,29.95,29.6,29.65,51
20090601|2009-06-10 14:00,10,29.65,29.9,29.65,29.8,25
20090601|2009-06-10 14:30,10,29.7,29.7,29.2,29.2,137
20090601|2009-06-10 15:00,10,29.25,29.25,29.05,29.2,452
20090601|2009-06-11 08:30,11,28.7,28.7,28,28.15,153
20090601|2009-06-11 09:00,11,28.2,28.31,27.9,28.15,165
20090601|2009-06-11 09:30,11,28.05,28.25,28,28,71
20090601|2009-06-11 10:00,11,28.1,28.15,27.89,28,62
20090601|2009-06-11 10:30,11,27.95,28.05,27.8,28,161
20090601|2009-06-11 11:00,11,28,28.1,27.95,28,48
20090601|2009-06-11 11:30,11,28.05,28.05,27.6,27.6,662
20090601|2009-06-11 12:00,11,27.65,27.65,27.4,27.4,35
20090601|2009-06-11 12:30,11,27.4,27.75,27.4,27.6,57
20090601|2009-06-11 13:00,11,27.65,27.8,27.6,27.6,88
20090601|2009-06-11 13:30,11,27.6,28.05,27.6,27.8,90
20090601|2009-06-11 14:00,11,27.8,27.9,27.67,27.9,47
20090601|2009-06-11 14:30,11,27.95,28.3,27.91,28.25,102
20090601|2009-06-11 15:00,11,28.3,28.3,28.1,28.1,71
20090601|2009-06-12 08:30,12,28.2,28.7,28.2,28.6,76
20090601|2009-06-12 09:00,12,28.7,28.8,28.5,28.65,100
20090601|2009-06-12 09:30,12,28.7,28.7,28.45,28.5,48
20090601|2009-06-12 10:00,12,28.4,28.65,28.35,28.6,79
20090601|2009-06-12 10:30,12,28.55,28.65,28.5,28.5,91
20090601|2009-06-12 11:00,12,28.6,28.65,28.55,28.6,18
20090601|2009-06-12 11:30,12,28.7,28.7,28.53,28.53,11
20090601|2009-06-12 12:00,12,28.52,28.55,28.45,28.45,23
20090601|2009-06-12 12:30,12,28.45,28.45,28.3,28.35,8
20090601|2009-06-12 13:00,12,28.4,28.5,28.4,28.4,9
20090601|2009-06-12 13:30,12,28.45,28.47,28.2,28.2,25
20090601|2009-06-12 14:00,12,28.25,28.3,28.1,28.2,29
20090601|2009-06-12 14:30,12,28.25,28.4,28.1,28.4,130
20090601|2009-06-12 15:00,12,28.4,28.4,28.25,28.3,100
20090601|2009-06-15 08:30,15,28.8,29.65,28.8,29.35,207
20090601|2009-06-15 09:00,15,29.3,29.45,29.25,29.4,110
20090601|2009-06-15 09:30,15,29.45,29.95,29.45,29.8,227
20090601|2009-06-15 10:00,15,29.75,30,29.75,30,128
20090601|2009-06-15 10:30,15,30,30,29.85,29.9,43
20090601|2009-06-15 11:00,15,30,30.15,29.95,30,59
20090601|2009-06-15 11:30,15,29.85,30.05,29.85,29.9,24
20090601|2009-06-15 12:00,15,30,30.05,29.8,30,27
20090601|2009-06-15 12:30,15,30,30.2,30,30.15,73
20090601|2009-06-15 13:00,15,30.15,30.25,30,30.1,19
20090601|2009-06-15 13:30,15,30.1,30.4,30.1,30.35,56
20090601|2009-06-15 14:00,15,30.4,30.4,30.15,30.15,41
20090601|2009-06-15 14:30,15,30.05,30.17,29.88,30,147
20090601|2009-06-15 15:00,15,30,30.2,30,30.15,88
20090601|2009-06-16 08:30,16,29.75,29.75,29.5,29.65,188
20090601|2009-06-16 09:00,16,29.68,30.15,29.55,30.05,148
20090601|2009-06-16 09:30,16,30.05,30.1,29.9,29.9,56
20090601|2009-06-16 10:00,16,29.95,30,29.89,29.9,498
20090601|2009-06-16 10:30,16,29.95,30.3,29.95,30.2,12
20090601|2009-06-16 11:00,16,30.35,30.4,30.25,30.25,36
20090601|2009-06-16 11:30,16,30.3,30.8,30.3,30.75,71
20090601|2009-06-16 12:00,16,30.85,31.1,30.85,30.95,53
20090601|2009-06-16 12:30,16,31,31.1,29.9,31.1,439
20090601|2009-06-16 13:00,16,31.1,31.4,31.1,31.35,106
20090601|2009-06-16 13:30,16,31.4,31.5,31.2,31.25,45
20090601|2009-06-16 14:00,16,31.2,31.35,31.1,31.2,103
20090601|2009-06-16 14:30,16,31.15,31.4,31,31.4,188
20090601|2009-06-16 15:00,16,31.4,31.9,31.4,31.9,178
20090701|2009-04-20 10:00,20,38.3,38.35,38.25,38.25,3
20090701|2009-04-20 11:00,20,38.35,38.35,38.35,38.35,1
20090701|2009-04-20 12:00,20,38.32,38.5,38.32,38.45,9
20090701|2009-04-20 13:00,20,38.45,38.55,38.45,38.55,3
20090701|2009-04-20 13:30,20,38.48,38.5,38.48,38.5,2
20090701|2009-04-20 14:00,20,38.7,38.9,38.65,38.9,13
20090701|2009-04-20 14:30,20,38.8,38.85,38.75,38.85,14
20090701|2009-04-20 15:00,20,38.75,38.75,38.75,38.75,1
20090701|2009-04-21 08:30,21,39,39,38.7,38.75,38
20090701|2009-04-21 09:00,21,38.75,38.75,38.75,38.75,7
20090701|2009-04-21 09:30,21,38.75,38.8,38.75,38.75,4
20090701|2009-04-21 10:00,21,38.63,38.63,37.9,38.05,32
20090701|2009-04-21 10:30,21,38.08,38.1,38,38.05,6
20090701|2009-04-21 11:00,21,38,38,37.88,37.88,2
20090701|2009-04-21 11:30,21,37.82,37.82,37.53,37.6,8
20090701|2009-04-21 12:30,21,37.65,37.7,37.65,37.7,2
20090701|2009-04-21 13:00,21,37.65,37.95,37.65,37.9,4
20090701|2009-04-21 13:30,21,37.85,37.85,37.85,37.85,8
20090701|2009-04-21 14:00,21,37.9,37.9,37.75,37.8,14
20090701|2009-04-21 14:30,21,37.55,37.75,37.55,37.75,16
20090701|2009-04-21 15:00,21,37.65,37.73,37.65,37.65,4
20090701|2009-04-22 09:00,22,37.7,37.7,36.55,36.6,30
20090701|2009-04-22 09:30,22,36.65,36.8,36.65,36.7,28
20090701|2009-04-22 10:00,22,36.85,37,36.85,37,53
20090701|2009-04-22 10:30,22,37,37.1,36.9,37.1,74
20090701|2009-04-22 11:00,22,37.1,37.2,37.1,37.2,46
20090701|2009-04-22 11:30,22,37.35,37.61,37.35,37.61,41
20090701|2009-04-22 12:00,22,37.5,37.5,37.5,37.5,1
20090701|2009-04-22 12:30,22,37.38,37.38,37.38,37.38,1
20090701|2009-04-22 13:00,22,37.45,37.45,37.3,37.3,3
20090701|2009-04-22 13:30,22,37.35,37.35,37.3,37.3,2
20090701|2009-04-22 14:00,22,37.3,37.35,37.2,37.3,14
20090701|2009-04-22 14:30,22,37.35,37.85,37.35,37.8,51
20090701|2009-04-22 15:00,22,37.9,38.05,37.9,38.05,23
20090701|2009-04-23 08:30,23,38,38.05,37.95,37.95,6
20090701|2009-04-23 09:00,23,38.15,38.15,37.8,37.8,15
20090701|2009-04-23 09:30,23,37.85,37.88,37.85,37.88,2
20090701|2009-04-23 10:00,23,38.05,38.15,38.05,38.15,2
20090701|2009-04-23 10:30,23,38.25,38.26,38.25,38.26,2
20090701|2009-04-23 12:00,23,38.15,38.15,38.05,38.05,9
20090701|2009-04-23 12:30,23,38.05,38.05,38.05,38.05,1
20090701|2009-04-23 13:00,23,38.15,38.15,38.15,38.15,1
20090701|2009-04-23 13:30,23,37.95,37.95,37.75,37.77,9
20090701|2009-04-23 14:00,23,37.85,38.05,37.85,38.01,5
20090701|2009-04-23 14:30,23,38.01,38.01,37.7,37.7,20
20090701|2009-04-23 15:00,23,37.75,37.75,37.4,37.43,32
20090701|2009-04-24 08:30,24,37.4,37.4,37,37.1,9
20090701|2009-04-24 09:00,24,37.15,37.75,37.15,37.7,10
20090701|2009-04-24 09:30,24,37.6,37.6,37.6,37.6,2
20090701|2009-04-24 10:00,24,37.65,37.7,37.65,37.7,8
20090701|2009-04-24 10:30,24,37.65,37.7,37.63,37.63,9
20090701|2009-04-24 11:00,24,37.65,37.65,37.65,37.65,1
20090701|2009-04-24 11:30,24,37.6,37.6,37.6,37.6,1
20090701|2009-04-24 12:00,24,37.85,37.85,37.85,37.85,1
20090701|2009-04-24 12:30,24,37.65,37.65,37.65,37.65,1
20090701|2009-04-24 13:00,24,37.6,37.8,37.6,37.7,6
20090701|2009-04-24 13:30,24,37.5,37.5,37.5,37.5,2
20090701|2009-04-24 14:00,24,37.44,37.51,37.44,37.51,5
20090701|2009-04-24 15:00,24,37.65,37.65,37.65,37.65,1
20090701|2009-04-27 08:30,27,38.29,38.4,38.1,38.3,9
20090701|2009-04-27 09:00,27,38.35,38.35,38.1,38.15,6
20090701|2009-04-27 09:30,27,38.05,38.05,37.9,37.9,2
20090701|2009-04-27 10:00,27,38,38,38,38,1
20090701|2009-04-27 11:00,27,37.85,38,37.75,38,9
20090701|2009-04-27 11:30,27,38.05,38.3,38.05,38.3,55
20090701|2009-04-27 12:00,27,38.35,38.4,38.25,38.25,22
20090701|2009-04-27 12:30,27,38.45,38.45,38.45,38.45,2
20090701|2009-04-27 13:00,27,38.45,38.5,38.45,38.45,9
20090701|2009-04-27 13:30,27,38.35,38.39,38.35,38.39,2
20090701|2009-04-27 14:00,27,38.45,38.45,38.35,38.45,3
20090701|2009-04-27 14:30,27,38.45,38.55,38.35,38.55,12
20090701|2009-04-27 15:00,27,38.55,38.6,38.45,38.45,11
20090701|2009-04-28 08:30,28,38.8,38.9,38.6,38.6,13
20090701|2009-04-28 09:00,28,38.55,38.65,38.45,38.45,12
20090701|2009-04-28 09:30,28,38.4,38.4,38.35,38.35,3
20090701|2009-04-28 10:00,28,38.39,38.4,38.35,38.35,3
20090701|2009-04-28 10:30,28,38.35,38.35,38.35,38.35,2
20090701|2009-04-28 11:00,28,38.33,38.33,38.03,38.03,17
20090701|2009-04-28 11:30,28,38,38.1,38,38.1,2
20090701|2009-04-28 12:00,28,38.09,38.18,37.99,38.18,40
20090701|2009-04-28 12:30,28,38.14,38.14,38.1,38.1,2
20090701|2009-04-28 13:00,28,38.09,38.09,38,38,7
20090701|2009-04-28 13:30,28,37.9,37.9,37.84,37.84,4
20090701|2009-04-28 14:00,28,37.85,37.85,37.81,37.81,2
20090701|2009-04-28 14:30,28,38,38,37.94,37.95,14
20090701|2009-04-28 15:00,28,38,38,38,38,1
20090701|2009-04-29 08:30,29,37.6,37.6,37,37.05,25
20090701|2009-04-29 09:00,29,37.1,37.1,37.1,37.1,1
20090701|2009-04-29 09:30,29,37,37,36.7,36.8,13
20090701|2009-04-29 10:30,29,36.85,36.9,36.85,36.9,3
20090701|2009-04-29 11:30,29,36.85,36.85,36.8,36.8,3
20090701|2009-04-29 12:00,29,36.6,36.65,36.4,36.4,22
20090701|2009-04-29 12:30,29,36.4,36.4,36.4,36.4,6
20090701|2009-04-29 13:00,29,36.4,36.5,36.3,36.5,58
20090701|2009-04-29 13:30,29,36.35,36.6,36.15,36.6,79
20090701|2009-04-29 14:30,29,36.85,36.85,36.85,36.85,1
20090701|2009-04-29 15:00,29,36.6,36.65,36.6,36.6,7
20090701|2009-04-30 08:30,30,36.35,36.35,36,36,5
20090701|2009-04-30 09:30,30,36.1,36.1,36.1,36.1,1
20090701|2009-04-30 10:00,30,36.05,36.05,36.05,36.05,1
20090701|2009-04-30 10:30,30,36.25,36.25,36.25,36.25,1
20090701|2009-04-30 11:00,30,36.37,36.38,36.34,36.34,24
20090701|2009-04-30 11:30,30,36.5,36.7,36.5,36.63,5
20090701|2009-04-30 12:00,30,36.75,37.1,36.75,37.1,2
20090701|2009-04-30 12:30,30,36.95,37,36.95,36.95,12
20090701|2009-04-30 13:00,30,37.04,37.1,36.95,37,13
20090701|2009-04-30 13:30,30,36.9,36.95,36.9,36.95,4
20090701|2009-04-30 14:00,30,37.05,37.05,37.05,37.05,1
20090701|2009-04-30 14:30,30,37,37,36.85,36.9,4
20090701|2009-04-30 15:00,30,36.83,36.83,36.83,36.83,2
20090701|2009-05-01 09:00,1,37.1,37.15,37.1,37.14,3
20090701|2009-05-01 10:00,1,36.95,36.95,36.9,36.9,2
20090701|2009-05-01 12:00,1,36.7,36.7,36.5,36.5,2
20090701|2009-05-01 12:30,1,36.3,36.3,36.25,36.25,2
20090701|2009-05-01 13:30,1,36.4,36.4,36.35,36.35,11
20090701|2009-05-01 14:00,1,36.35,36.35,36.35,36.35,9
20090701|2009-05-01 14:30,1,36.35,36.45,36.35,36.45,21
20090701|2009-05-01 15:00,1,36.4,36.4,36.4,36.4,1
20090701|2009-05-04 08:30,4,36.05,36.05,35.8,35.8,6
20090701|2009-05-04 09:00,4,35.65,35.65,35.4,35.4,16
20090701|2009-05-04 09:30,4,35.4,35.45,35.4,35.45,7
20090701|2009-05-04 10:00,4,35.45,35.45,35.2,35.4,20
20090701|2009-05-04 10:30,4,35.3,35.3,35.3,35.3,1
20090701|2009-05-04 11:00,4,35.4,35.4,35.4,35.4,2
20090701|2009-05-04 11:30,4,35.4,35.45,35.4,35.45,401
20090701|2009-05-04 12:00,4,35.5,35.5,35.4,35.4,22
20090701|2009-05-04 12:30,4,35.25,35.4,35.25,35.4,3
20090701|2009-05-04 13:00,4,35.3,35.3,35.2,35.2,7
20090701|2009-05-04 13:30,4,35.15,35.15,35.1,35.1,9
20090701|2009-05-04 14:00,4,35.15,35.15,34.9,34.95,16
20090701|2009-05-04 14:30,4,34.9,34.9,34.45,34.6,50
20090701|2009-05-04 15:00,4,34.55,34.65,34.45,34.65,38
20090701|2009-05-05 08:30,5,34.84,34.95,34.84,34.95,13
20090701|2009-05-05 09:00,5,34.95,35.15,34.85,35.13,39
20090701|2009-05-05 09:30,5,35.25,35.48,35.1,35.48,26
20090701|2009-05-05 10:00,5,35.4,35.4,35.05,35.05,17
20090701|2009-05-05 10:30,5,35.15,35.15,35.15,35.15,4
20090701|2009-05-05 11:00,5,35.1,35.1,35.1,35.1,1
20090701|2009-05-05 11:30,5,35.05,35.25,35.05,35.2,5
20090701|2009-05-05 12:00,5,35.2,35.2,35.2,35.2,4
20090701|2009-05-05 12:30,5,35.3,35.3,35.3,35.3,1
20090701|2009-05-05 13:00,5,35.25,35.3,35.15,35.3,4
20090701|2009-05-05 14:00,5,35.25,35.25,35.2,35.2,5
20090701|2009-05-05 14:30,5,35.05,35.06,34.97,35.05,113
20090701|2009-05-05 15:00,5,35,35,34.9,34.95,16
20090701|2009-05-06 08:30,6,34.4,34.4,34.05,34.15,53
20090701|2009-05-06 09:00,6,34.25,34.4,34.2,34.4,27
20090701|2009-05-06 09:30,6,34.4,34.65,34.4,34.5,16
20090701|2009-05-06 10:00,6,34.53,34.6,34.4,34.5,104
20090701|2009-05-06 10:30,6,34.45,34.6,34.3,34.41,56
20090701|2009-05-06 11:00,6,34.33,34.33,34.2,34.2,26
20090701|2009-05-06 11:30,6,34.17,34.17,34.1,34.13,36
20090701|2009-05-06 12:00,6,34.2,34.25,34.2,34.2,6
20090701|2009-05-06 12:30,6,34.2,34.2,34.05,34.05,6
20090701|2009-05-06 13:00,6,34,34.01,33.8,33.8,27
20090701|2009-05-06 13:30,6,33.75,33.85,33.65,33.83,25
20090701|2009-05-06 14:00,6,33.85,33.85,33.8,33.85,210
20090701|2009-05-06 14:30,6,33.95,33.95,33.7,33.8,33
20090701|2009-05-06 15:00,6,33.8,33.81,33.7,33.7,74
20090701|2009-05-07 08:30,7,33.45,33.45,33.25,33.45,11
20090701|2009-05-07 09:00,7,33.7,34.15,33.7,34.15,8
20090701|2009-05-07 09:30,7,34.1,34.2,34.1,34.15,19
20090701|2009-05-07 10:00,7,34.15,34.55,34.15,34.5,33
20090701|2009-05-07 10:30,7,34.45,34.45,33.98,33.99,17
20090701|2009-05-07 11:30,7,33.95,33.95,33.48,33.5,105
20090701|2009-05-07 12:00,7,33.47,34.1,33.47,34.1,18
20090701|2009-05-07 12:30,7,34.1,34.35,34.1,34.25,33
20090701|2009-05-07 13:00,7,34.3,34.4,34.3,34.31,7
20090701|2009-05-07 13:30,7,34.2,34.45,34.2,34.2,12
20090701|2009-05-07 14:00,7,34.45,34.55,34.2,34.2,57
20090701|2009-05-07 14:30,7,34.4,34.5,34.15,34.15,27
20090701|2009-05-07 15:00,7,34.15,34.15,34.03,34.03,5
20090701|2009-05-08 08:30,8,33.5,33.55,32.85,33,204
20090701|2009-05-08 09:00,8,33.1,33.3,32.9,33.3,108
20090701|2009-05-08 09:30,8,33.3,33.3,33.2,33.2,18
20090701|2009-05-08 10:00,8,33.15,33.15,33,33,24
20090701|2009-05-08 10:30,8,33.1,33.25,32.9,32.9,30
20090701|2009-05-08 11:00,8,32.85,32.9,32.6,32.7,24
20090701|2009-05-08 11:30,8,32.72,32.72,32.58,32.6,20
20090701|2009-05-08 12:00,8,32.5,32.5,32.35,32.35,18
20090701|2009-05-08 12:30,8,32.35,32.85,32.35,32.85,42
20090701|2009-05-08 13:00,8,32.85,32.85,32.45,32.45,15
20090701|2009-05-08 13:30,8,32.55,32.65,32.35,32.45,36
20090701|2009-05-08 14:00,8,32.45,32.6,32.43,32.5,39
20090701|2009-05-08 14:30,8,32.6,32.65,32.55,32.65,6
20090701|2009-05-08 15:00,8,32.65,32.7,32.65,32.7,8
20090701|2009-05-11 08:30,11,32.95,33.9,32.95,33.7,323
20090701|2009-05-11 09:00,11,33.85,33.85,33.55,33.6,55
20090701|2009-05-11 09:30,11,33.6,33.7,33.4,33.4,6
20090701|2009-05-11 10:00,11,33.45,33.45,33.25,33.3,7
20090701|2009-05-11 10:30,11,33.25,33.25,33.25,33.25,20
20090701|2009-05-11 11:00,11,33.25,33.3,33.2,33.2,7
20090701|2009-05-11 11:30,11,33.15,33.15,33.15,33.15,1
20090701|2009-05-11 12:00,11,33.2,33.2,33.05,33.05,2
20090701|2009-05-11 12:30,11,33.08,33.08,32.9,32.9,5
20090701|2009-05-11 13:00,11,33,33.1,33,33.05,28
20090701|2009-05-11 13:30,11,33,33,33,33,1
20090701|2009-05-11 14:00,11,33.1,33.1,33.1,33.1,2
20090701|2009-05-11 14:30,11,33.15,33.15,33,33.05,7
20090701|2009-05-11 15:00,11,33,33.2,33,33.2,6
20090701|2009-05-12 08:30,12,33.15,33.5,33.15,33.4,74
20090701|2009-05-12 09:00,12,33.35,33.45,33.3,33.3,12
20090701|2009-05-12 09:30,12,33.35,33.35,33.35,33.35,2
20090701|2009-05-12 10:00,12,33.25,33.37,33.2,33.37,7
20090701|2009-05-12 10:30,12,33.37,33.4,33.37,33.4,3
20090701|2009-05-12 11:00,12,33.4,33.55,33.33,33.55,16
20090701|2009-05-12 11:30,12,33.55,33.6,33.4,33.6,4
20090701|2009-05-12 12:00,12,33.65,33.65,33.55,33.6,7
20090701|2009-05-12 12:30,12,33.45,33.45,33.33,33.35,9
20090701|2009-05-12 13:00,12,33.35,33.35,33.25,33.25,2
20090701|2009-05-12 13:30,12,33.25,33.25,33,33,6
20090701|2009-05-12 14:00,12,32.9,33,32.8,32.8,6
20090701|2009-05-12 14:30,12,33,33.1,32.9,33,6
20090701|2009-05-12 15:00,12,33.1,33.1,32.9,32.9,8
20090701|2009-05-13 08:30,13,33.75,34.15,33.55,33.9,25
20090701|2009-05-13 09:00,13,33.9,34.05,33.7,33.7,21
20090701|2009-05-13 09:30,13,33.6,33.6,33.25,33.45,28
20090701|2009-05-13 10:00,13,33.45,33.5,33.45,33.45,5
20090701|2009-05-13 10:30,13,33.55,33.55,33.5,33.55,4
20090701|2009-05-13 11:00,13,33.65,33.7,33.6,33.65,25
20090701|2009-05-13 11:30,13,33.8,33.8,33.8,33.8,1
20090701|2009-05-13 12:00,13,33.83,34.05,33.83,34.05,6
20090701|2009-05-13 12:30,13,34,34.05,34,34.05,17
20090701|2009-05-13 13:00,13,34.05,34.2,34.05,34.15,9
20090701|2009-05-13 13:30,13,34.17,34.17,33.95,34.1,16
20090701|2009-05-13 14:00,13,33.95,34,33.95,34,7
20090701|2009-05-13 14:30,13,34.05,34.1,33.95,34,27
20090701|2009-05-13 15:00,13,34,34.05,33.95,33.95,24
20090701|2009-05-14 08:30,14,34,34,33.55,33.75,21
20090701|2009-05-14 09:00,14,33.67,33.67,33.3,33.45,83
20090701|2009-05-14 09:30,14,33.35,33.5,33.3,33.45,12
20090701|2009-05-14 10:00,14,33.25,33.3,33.25,33.25,17
20090701|2009-05-14 10:30,14,33.25,33.3,33.25,33.25,28
20090701|2009-05-14 11:00,14,33.25,33.25,33.1,33.2,31
20090701|2009-05-14 11:30,14,33.1,33.1,33,33,13
20090701|2009-05-14 12:00,14,33.1,33.1,33,33.1,6
20090701|2009-05-14 12:30,14,32.95,32.95,32.85,32.9,4
20090701|2009-05-14 13:00,14,32.85,32.85,32.85,32.85,1
20090701|2009-05-14 13:30,14,32.8,32.8,32.7,32.7,2
20090701|2009-05-14 14:00,14,32.8,32.8,32.72,32.72,2
20090701|2009-05-14 14:30,14,32.75,32.8,32.7,32.8,6
20090701|2009-05-14 15:00,14,32.8,32.8,32.5,32.5,17
20090701|2009-05-15 08:30,15,32.55,32.55,32,32.05,75
20090701|2009-05-15 09:00,15,32.08,32.2,32.08,32.15,56
20090701|2009-05-15 09:30,15,32.15,32.2,32.1,32.15,20
20090701|2009-05-15 10:00,15,32.1,32.15,32.05,32.15,6
20090701|2009-05-15 10:30,15,32.3,32.6,32.3,32.6,5
20090701|2009-05-15 11:00,15,32.55,32.7,32.55,32.65,17
20090701|2009-05-15 11:30,15,32.75,32.75,32.75,32.75,2
20090701|2009-05-15 12:00,15,32.8,32.8,32.7,32.7,4
20090701|2009-05-15 12:30,15,32.85,32.85,32.85,32.85,5
20090701|2009-05-15 13:00,15,32.9,32.9,32.75,32.9,3
20090701|2009-05-15 13:30,15,32.95,33.25,32.9,33.15,13
20090701|2009-05-15 14:00,15,33.25,33.4,33.15,33.15,13
20090701|2009-05-15 14:30,15,33.15,33.2,33.15,33.15,8
20090701|2009-05-15 15:00,15,33.1,33.15,33.1,33.15,2
20090701|2009-05-18 08:30,18,32.5,32.7,32.4,32.55,77
20090701|2009-05-18 09:00,18,32.44,32.44,32.35,32.35,23
20090701|2009-05-18 09:30,18,32.35,32.35,31.9,31.9,48
20090701|2009-05-18 10:00,18,31.95,32.1,31.95,32.1,30
20090701|2009-05-18 10:30,18,32.05,32.1,31.95,32.1,9
20090701|2009-05-18 11:00,18,32.05,32.11,32.05,32.11,2
20090701|2009-05-18 11:30,18,32.1,32.1,31.8,31.85,9
20090701|2009-05-18 12:00,18,31.9,31.9,31.85,31.85,86
20090701|2009-05-18 12:30,18,31.85,31.85,31.7,31.75,12
20090701|2009-05-18 13:00,18,31.65,31.65,31.6,31.6,4
20090701|2009-05-18 13:30,18,31.6,31.6,31.35,31.35,10
20090701|2009-05-18 14:00,18,31.45,31.45,31.35,31.4,40
20090701|2009-05-18 14:30,18,31.3,31.3,30.85,30.95,45
20090701|2009-05-18 15:00,18,30.93,31,30.85,30.9,13
20090701|2009-05-19 08:30,19,31.4,31.4,31.05,31.2,28
20090701|2009-05-19 09:00,19,31.2,31.25,30.85,30.9,71
20090701|2009-05-19 09:30,19,30.8,30.8,30.65,30.8,20
20090701|2009-05-19 10:00,19,30.65,30.8,30.6,30.8,18
20090701|2009-05-19 10:30,19,30.75,30.75,30.5,30.5,22
20090701|2009-05-19 11:00,19,30.6,30.7,30.55,30.55,21
20090701|2009-05-19 11:30,19,30.55,30.7,30.5,30.7,13
20090701|2009-05-19 12:00,19,30.65,30.65,30.55,30.55,9
20090701|2009-05-19 12:30,19,30.65,30.65,30.65,30.65,2
20090701|2009-05-19 13:00,19,30.65,30.75,30.65,30.75,2
20090701|2009-05-19 13:30,19,30.7,30.8,30.65,30.65,7
20090701|2009-05-19 14:00,19,30.7,30.7,30.6,30.65,6
20090701|2009-05-19 14:30,19,30.7,31,30.65,30.95,38
20090701|2009-05-19 15:00,19,30.9,31.05,30.85,30.9,46
20090701|2009-05-20 08:30,20,30.55,30.55,29.85,29.9,113
20090701|2009-05-20 09:00,20,29.8,29.95,29.65,29.95,176
20090701|2009-05-20 09:30,20,30.05,30.3,29.9,30.25,107
20090701|2009-05-20 10:00,20,30.25,30.35,30.2,30.25,21
20090701|2009-05-20 10:30,20,30.2,30.2,30,30.2,34
20090701|2009-05-20 11:00,20,30.15,30.3,30.15,30.25,65
20090701|2009-05-20 11:30,20,30.25,30.45,30.25,30.4,41
20090701|2009-05-20 12:00,20,30.5,31.1,30.5,31.1,207
20090701|2009-05-20 12:30,20,31.1,31.25,31,31,69
20090701|2009-05-20 13:00,20,31,31,30.85,30.95,36
20090701|2009-05-20 13:30,20,31,31,30.9,30.95,6
20090701|2009-05-20 14:00,20,31.1,31.25,31,31.25,20
20090701|2009-05-20 14:30,20,31.2,31.6,31.1,31.55,134
20090701|2009-05-20 15:00,20,31.55,31.55,31.45,31.45,24
20090701|2009-05-21 08:30,21,32,32.55,31.95,32,161
20090701|2009-05-21 09:00,21,32,32.4,31.85,32.3,181
20090701|2009-05-21 09:30,21,32.4,32.6,32.3,32.6,194
20090701|2009-05-21 10:00,21,32.58,32.85,32.55,32.7,139
20090701|2009-05-21 10:30,21,32.7,32.8,32.45,32.45,55
20090701|2009-05-21 11:00,21,32.4,32.6,32.35,32.53,71
20090701|2009-05-21 11:30,21,32.45,32.5,32.45,32.5,9
20090701|2009-05-21 12:00,21,32.45,32.75,32.35,32.75,134
20090701|2009-05-21 12:30,21,32.75,32.8,32.7,32.75,49
20090701|2009-05-21 13:00,21,32.75,33.15,32.75,33.15,34
20090701|2009-05-21 13:30,21,33.2,33.55,33.2,33.55,13
20090701|2009-05-21 14:00,21,33.45,33.6,33.45,33.6,43
20090701|2009-05-21 14:30,21,33.6,33.6,33.1,33.1,105
20090701|2009-05-21 15:00,21,33.05,33.1,32.75,32.75,41
20090701|2009-05-22 08:30,22,32.9,33.25,32.7,33.2,58
20090701|2009-05-22 09:00,22,33.25,33.25,32.5,32.6,39
20090701|2009-05-22 09:30,22,32.65,32.65,32.55,32.65,10
20090701|2009-05-22 10:00,22,32.7,32.8,32.55,32.8,18
20090701|2009-05-22 10:30,22,32.75,32.95,32.75,32.9,15
20090701|2009-05-22 11:00,22,32.9,32.97,32.8,32.85,13
20090701|2009-05-22 11:30,22,32.85,32.9,32.75,32.75,14
20090701|2009-05-22 12:00,22,32.8,32.8,32.75,32.75,2
20090701|2009-05-22 12:30,22,32.8,32.95,32.8,32.8,23
20090701|2009-05-22 13:00,22,32.75,32.75,32.7,32.7,84
20090701|2009-05-22 13:30,22,32.75,32.85,32.75,32.85,43
20090701|2009-05-22 14:00,22,32.75,33,32.65,33,42
20090701|2009-05-22 14:30,22,33.05,33.6,32.8,33.6,38
20090701|2009-05-22 15:00,22,33.7,33.8,33,33.1,92
20090701|2009-05-26 08:30,26,33.38,33.5,32.8,32.8,118
20090701|2009-05-26 09:00,26,32.75,32.75,31.65,31.7,75
20090701|2009-05-26 09:30,26,31.6,31.6,31.25,31.35,36
20090701|2009-05-26 10:00,26,31.35,31.5,31.35,31.35,39
20090701|2009-05-26 10:30,26,31.35,31.35,31.05,31.15,150
20090701|2009-05-26 11:00,26,31.2,31.45,31.2,31.3,51
20090701|2009-05-26 11:30,26,31.3,31.4,31.25,31.3,22
20090701|2009-05-26 12:00,26,31.3,31.45,31.25,31.45,52
20090701|2009-05-26 12:30,26,31.5,31.6,31.5,31.6,6
20090701|2009-05-26 13:00,26,31.5,31.5,31.45,31.5,4
20090701|2009-05-26 13:30,26,31.5,31.6,31.4,31.6,5
20090701|2009-05-26 14:00,26,31.7,32.1,31.7,32.1,35
20090701|2009-05-26 14:30,26,32.15,32.15,31.85,31.85,20
20090701|2009-05-26 15:00,26,31.9,32.1,31.75,31.9,38
20090701|2009-05-27 08:30,27,32.1,32.35,32.05,32.15,43
20090701|2009-05-27 09:00,27,32.05,32.35,31.95,32.05,17
20090701|2009-05-27 09:30,27,32.1,32.1,31.85,31.9,12
20090701|2009-05-27 10:00,27,31.9,31.9,31.75,31.75,28
20090701|2009-05-27 10:30,27,31.75,31.8,31.55,31.55,30
20090701|2009-05-27 11:00,27,31.5,31.5,31.3,31.45,18
20090701|2009-05-27 11:30,27,31.45,31.65,31.4,31.65,25
20090701|2009-05-27 12:00,27,31.6,31.65,31.5,31.6,19
20090701|2009-05-27 12:30,27,31.6,32,31.6,31.8,18
20090701|2009-05-27 13:00,27,31.85,32.15,31.85,32.05,25
20090701|2009-05-27 13:30,27,32.1,32.1,31.95,31.95,6
20090701|2009-05-27 14:00,27,32.1,32.95,32,32.95,66
20090701|2009-05-27 14:30,27,32.9,33.06,32.65,32.95,45
20090701|2009-05-27 15:00,27,32.9,33,32.9,33,632
20090701|2009-05-28 08:30,28,32,32.55,32,32.5,21
20090701|2009-05-28 09:00,28,32.5,33,32.5,33,73
20090701|2009-05-28 09:30,28,32.9,33,32.8,32.85,29
20090701|2009-05-28 10:00,28,32.8,32.8,32.5,32.6,16
20090701|2009-05-28 10:30,28,32.6,32.6,32.5,32.5,7
20090701|2009-05-28 11:00,28,32.5,32.75,32.5,32.74,12
20090701|2009-05-28 11:30,28,32.75,33.05,32.6,33,59
20090701|2009-05-28 12:00,28,32.95,32.95,32.2,32.4,38
20090701|2009-05-28 12:30,28,32.55,32.8,32.5,32.75,22
20090701|2009-05-28 13:00,28,32.75,32.75,32.2,32.2,29
20090701|2009-05-28 13:30,28,32.2,32.55,32.2,32.4,12
20090701|2009-05-28 14:00,28,32.45,32.85,32.35,32.8,34
20090701|2009-05-28 14:30,28,32.85,32.85,32.5,32.5,32
20090701|2009-05-28 15:00,28,32.5,32.6,32.4,32.4,17
20090701|2009-05-29 08:30,29,32.1,32.5,31.9,32.35,121
20090701|2009-05-29 09:00,29,32.45,32.55,31.95,32.05,41
20090701|2009-05-29 09:30,29,32.05,32.15,32.05,32.15,6
20090701|2009-05-29 10:00,29,32.2,32.35,32.15,32.3,9
20090701|2009-05-29 10:30,29,32.35,32.35,32.35,32.35,7
20090701|2009-05-29 11:00,29,32.25,32.25,32.2,32.2,4
20090701|2009-05-29 11:30,29,32.3,32.45,32.3,32.45,20
20090701|2009-05-29 12:00,29,32.5,32.5,32.4,32.4,2
20090701|2009-05-29 12:30,29,32.35,32.35,32.3,32.3,14
20090701|2009-05-29 13:00,29,32.3,32.3,32.25,32.3,7
20090701|2009-05-29 13:30,29,32.3,32.5,32.3,32.35,9
20090701|2009-05-29 14:00,29,32.4,32.4,32.1,32.1,16
20090701|2009-05-29 14:30,29,32.15,32.15,31.8,31.85,31
20090701|2009-05-29 15:00,29,31.85,31.9,31.33,31.6,73
20090701|2009-06-01 08:30,1,31.15,31.15,30.5,30.5,46
20090701|2009-06-01 09:00,1,30.45,30.65,30.4,30.5,789
20090701|2009-06-01 09:30,1,30.65,30.75,30.5,30.55,96
20090701|2009-06-01 10:00,1,30.5,30.6,30.4,30.4,42
20090701|2009-06-01 10:30,1,30.4,30.6,30.3,30.5,39
20090701|2009-06-01 11:00,1,30.5,30.5,30.45,30.45,12
20090701|2009-06-01 11:30,1,30.45,30.5,30.35,30.5,20
20090701|2009-06-01 12:00,1,30.5,30.55,30.5,30.5,7
20090701|2009-06-01 12:30,1,30.4,30.45,30.3,30.39,12
20090701|2009-06-01 13:00,1,30.4,30.5,30.4,30.5,3
20090701|2009-06-01 13:30,1,30.5,30.6,30.5,30.6,10
20090701|2009-06-01 14:00,1,30.6,30.73,30.58,30.6,28
20090701|2009-06-01 14:30,1,30.6,30.85,30.54,30.75,31
20090701|2009-06-01 15:00,1,30.75,30.8,30.75,30.75,4
20090701|2009-06-02 08:30,2,31.05,31.15,30.35,30.4,50
20090701|2009-06-02 09:00,2,30.35,30.75,30.15,30.5,85
20090701|2009-06-02 09:30,2,30.5,30.95,30.45,30.85,118
20090701|2009-06-02 10:00,2,30.77,31.05,30.77,31,258
20090701|2009-06-02 10:30,2,31.05,31.35,31,31.2,108
20090701|2009-06-02 11:00,2,31.25,31.45,31.03,31.4,319
20090701|2009-06-02 11:30,2,31.6,31.6,31.15,31.35,70
20090701|2009-06-02 12:00,2,31.15,31.2,31.05,31.05,11
20090701|2009-06-02 12:30,2,31,31.35,31,31.15,34
20090701|2009-06-02 13:00,2,31.2,31.25,31,31,8
20090701|2009-06-02 13:30,2,31.2,31.2,31.1,31.15,5
20090701|2009-06-02 14:00,2,31.05,31.18,31,31,23
20090701|2009-06-02 14:30,2,31.2,31.3,31.05,31.25,13
20090701|2009-06-02 15:00,2,31.3,31.3,30.95,31.15,24
20090701|2009-06-03 08:30,3,31.55,32.05,31.55,31.9,38
20090701|2009-06-03 09:00,3,32,32.1,32,32.05,15
20090701|2009-06-03 09:30,3,32.2,32.2,32.05,32.15,11
20090701|2009-06-03 10:00,3,32.25,32.25,32.2,32.2,9
20090701|2009-06-03 11:00,3,32.35,32.45,32.3,32.45,8
20090701|2009-06-03 11:30,3,32.5,32.65,32.4,32.65,6
20090701|2009-06-03 12:00,3,32.8,32.9,32.7,32.9,4
20090701|2009-06-03 12:30,3,32.8,33.1,32.8,32.8,15
20090701|2009-06-03 13:00,3,32.85,32.85,32.8,32.85,9
20090701|2009-06-03 13:30,3,32.8,32.85,32.7,32.8,10
20090701|2009-06-03 14:00,3,32.6,32.95,32.2,32.9,564
20090701|2009-06-03 14:30,3,33,33,32.65,32.65,49
20090701|2009-06-03 15:00,3,32.6,32.6,32.6,32.6,2
20090701|2009-06-04 08:30,4,32.65,32.7,31.93,32.45,105
20090701|2009-06-04 09:00,4,32.3,32.8,32.3,32.4,82
20090701|2009-06-04 09:30,4,32.45,32.55,32.35,32.4,27
20090701|2009-06-04 10:00,4,32.45,32.6,32.45,32.6,17
20090701|2009-06-04 10:30,4,32.6,32.6,32.5,32.55,6
20090701|2009-06-04 11:00,4,32.55,32.61,32.45,32.5,53
20090701|2009-06-04 11:30,4,32.55,32.55,32.35,32.4,23
20090701|2009-06-04 12:00,4,32.4,32.4,32.25,32.35,15
20090701|2009-06-04 12:30,4,32.2,32.3,32.2,32.2,18
20090701|2009-06-04 13:00,4,32.25,32.3,32.15,32.2,11
20090701|2009-06-04 13:30,4,32.3,32.35,32.25,32.25,4
20090701|2009-06-04 14:00,4,32.45,32.45,32.25,32.25,9
20090701|2009-06-04 14:30,4,32.3,32.35,32,32.05,45
20090701|2009-06-04 15:00,4,32.1,32.15,32.1,32.15,9
20090701|2009-06-05 08:30,5,31.3,32.2,31.25,32.15,79
20090701|2009-06-05 09:00,5,32.3,32.7,32.3,32.4,39
20090701|2009-06-05 09:30,5,32.4,32.4,31.95,32.03,39
20090701|2009-06-05 10:00,5,32,32.1,31.94,32.05,29
20090701|2009-06-05 10:30,5,32.15,32.25,32.05,32.07,46
20090701|2009-06-05 11:00,5,32.05,32.21,32.05,32.1,104
20090701|2009-06-05 11:30,5,32.1,32.1,32,32.05,111
20090701|2009-06-05 12:00,5,32.05,32.1,32,32.1,53
20090701|2009-06-05 12:30,5,32.05,32.2,31.95,32.05,32
20090701|2009-06-05 13:00,5,32.1,32.3,32.1,32.3,25
20090701|2009-06-05 13:30,5,32.3,32.3,32.15,32.15,11
20090701|2009-06-05 14:30,5,32.15,32.25,32.1,32.15,10
20090701|2009-06-05 15:00,5,32.1,32.2,32.05,32.2,16
20090701|2009-06-08 08:30,8,32.35,33,32.35,33,21
20090701|2009-06-08 09:00,8,33.05,33.1,32.8,32.8,136
20090701|2009-06-08 09:30,8,32.8,32.8,32.35,32.5,22
20090701|2009-06-08 10:00,8,32.55,32.6,32.5,32.55,16
20090701|2009-06-08 10:30,8,32.75,32.8,32.7,32.7,19
20090701|2009-06-08 11:00,8,32.7,32.9,32.6,32.64,138
20090701|2009-06-08 11:30,8,32.65,32.8,32.65,32.75,54
20090701|2009-06-08 12:00,8,32.65,32.75,32.65,32.75,3
20090701|2009-06-08 12:30,8,32.75,32.75,32.6,32.6,10
20090701|2009-06-08 13:00,8,32.7,32.7,32.55,32.55,12
20090701|2009-06-08 13:30,8,32.6,32.6,32.6,32.6,3
20090701|2009-06-08 14:00,8,32.5,32.5,32.1,32.1,14
20090701|2009-06-08 14:30,8,32.1,32.25,31.77,32.25,57
20090701|2009-06-08 15:00,8,32.2,32.2,32,32,15
20090701|2009-06-09 08:30,9,31.55,31.75,31.17,31.45,75
20090701|2009-06-09 09:00,9,31.55,31.55,31.15,31.5,17
20090701|2009-06-09 09:30,9,31.4,31.9,31.3,31.7,82
20090701|2009-06-09 10:00,9,31.95,31.95,31.85,31.85,11
20090701|2009-06-09 10:30,9,31.8,32.05,31.8,31.85,50
20090701|2009-06-09 11:00,9,31.85,31.85,31.55,31.55,12
20090701|2009-06-09 11:30,9,31.55,31.75,31.5,31.75,24
20090701|2009-06-09 12:00,9,31.65,31.7,31.4,31.4,21
20090701|2009-06-09 12:30,9,31.45,31.45,31.2,31.35,28
20090701|2009-06-09 13:00,9,31.35,31.35,31.05,31.05,71
20090701|2009-06-09 13:30,9,31,31.3,31,31.3,20
20090701|2009-06-09 14:00,9,31.05,31.15,30.95,31,151
20090701|2009-06-09 14:30,9,30.95,30.95,30.75,30.9,56
20090701|2009-06-09 15:00,9,30.95,31.05,30.9,30.9,52
20090701|2009-06-10 08:30,10,30.55,30.75,30.4,30.55,38
20090701|2009-06-10 09:00,10,30.65,31.15,30.65,31.05,82
20090701|2009-06-10 09:30,10,30.9,31.2,30.9,31.2,61
20090701|2009-06-10 10:00,10,31.2,31.4,31.2,31.4,56
20090701|2009-06-10 10:30,10,31.4,31.4,31.2,31.38,60
20090701|2009-06-10 11:00,10,31.35,31.4,31.2,31.3,40
20090701|2009-06-10 11:30,10,31.3,31.6,31.3,31.5,29
20090701|2009-06-10 12:00,10,31.6,31.85,31.6,31.85,29
20090701|2009-06-10 12:30,10,31.85,32.1,31.85,32,36
20090701|2009-06-10 13:00,10,32.1,32.2,31.7,31.7,54
20090701|2009-06-10 13:30,10,31.75,31.85,31.6,31.6,18
20090701|2009-06-10 14:00,10,31.6,31.8,31.6,31.65,16
20090701|2009-06-10 14:30,10,31.6,31.6,31.25,31.25,85
20090701|2009-06-10 15:00,10,31.26,31.26,31.15,31.2,426
20090701|2009-06-11 08:30,11,31,31,30.35,30.55,161
20090701|2009-06-11 09:00,11,30.4,30.75,30.29,30.7,154
20090701|2009-06-11 09:30,11,30.65,30.7,30.45,30.55,59
20090701|2009-06-11 10:00,11,30.6,30.64,30.4,30.4,43
20090701|2009-06-11 10:30,11,30.4,30.5,30.35,30.4,177
20090701|2009-06-11 11:00,11,30.5,30.6,30.45,30.55,70
20090701|2009-06-11 11:30,11,30.55,30.55,30,30.55,744
20090701|2009-06-11 12:00,11,30,30.15,29.9,29.9,58
20090701|2009-06-11 12:30,11,30,30.3,30,30.25,34
20090701|2009-06-11 13:00,11,30.3,30.37,30.15,30.2,93
20090701|2009-06-11 13:30,11,30.2,30.35,30.15,30.2,54
20090701|2009-06-11 14:00,11,30.25,30.3,30.15,30.3,40
20090701|2009-06-11 14:30,11,30.41,30.7,30.35,30.6,169
20090701|2009-06-11 15:00,11,30.55,30.6,30.45,30.55,42
20090701|2009-06-12 08:30,12,30.55,30.75,30.18,30.7,92
20090701|2009-06-12 09:00,12,30.75,30.95,30.6,30.65,217
20090701|2009-06-12 09:30,12,30.7,30.7,30.5,30.58,30
20090701|2009-06-12 10:00,12,30.6,30.6,30.4,30.45,94
20090701|2009-06-12 10:30,12,30.46,30.6,30.46,30.55,90
20090701|2009-06-12 11:00,12,30.6,30.6,30.35,30.4,16
20090701|2009-06-12 11:30,12,30.5,30.55,30.33,30.35,22
20090701|2009-06-12 12:00,12,30.25,30.35,30.25,30.35,13
20090701|2009-06-12 12:30,12,30.35,30.35,30.3,30.3,7
20090701|2009-06-12 13:00,12,30.3,30.4,30.25,30.25,21
20090701|2009-06-12 13:30,12,30.25,30.27,30,30.1,24
20090701|2009-06-12 14:00,12,30.1,30.1,29.9,30.05,29
20090701|2009-06-12 14:30,12,30.05,30.15,29.85,30,131
20090701|2009-06-12 15:00,12,30.1,30.15,29.95,29.95,72
20090701|2009-06-15 08:30,15,29.75,30.85,29.75,30.58,191
20090701|2009-06-15 09:00,15,30.5,30.65,30.35,30.6,119
20090701|2009-06-15 09:30,15,30.7,31.05,30.7,31,129
20090701|2009-06-15 10:00,15,31.05,31.15,31,31.05,31
20090701|2009-06-15 10:30,15,31.05,31.1,31,31,71
20090701|2009-06-15 11:00,15,31,31.25,31,31.1,34
20090701|2009-06-15 11:30,15,31.2,31.2,31,31.05,22
20090701|2009-06-15 12:00,15,31.15,31.2,31.05,31.2,23
20090701|2009-06-15 12:30,15,31.2,31.25,31,31,39
20090701|2009-06-15 13:00,15,31,31.15,31,31.05,40
20090701|2009-06-15 13:30,15,31.05,31.25,31.05,31.25,30
20090701|2009-06-15 14:00,15,31.25,31.25,31,31.2,75
20090701|2009-06-15 14:30,15,31.2,31.32,31.08,31.25,115
20090701|2009-06-15 15:00,15,31.22,31.35,31.2,31.35,54
20090701|2009-06-16 08:30,16,31,31.1,30.8,31.1,146
20090701|2009-06-16 09:00,16,31.08,31.4,30.95,31.2,125
20090701|2009-06-16 09:30,16,31.2,31.4,31.15,31.38,58
20090701|2009-06-16 10:00,16,31.3,31.47,31.15,31.45,539
20090701|2009-06-16 10:30,16,31.4,31.75,31.4,31.65,68
20090701|2009-06-16 11:00,16,31.65,31.8,31.56,31.56,78
20090701|2009-06-16 11:30,16,31.65,32.05,31.6,32,179
20090701|2009-06-16 12:00,16,31.95,32.1,31.9,32,56
20090701|2009-06-16 12:30,16,31.95,32.3,31.3,32.2,422
20090701|2009-06-16 13:00,16,32.35,32.55,32.3,32.55,47
20090701|2009-06-16 13:30,16,32.6,32.75,32.4,32.45,69
20090701|2009-06-16 14:00,16,32.45,32.5,32.2,32.25,102
20090701|2009-06-16 14:30,16,32.25,32.35,32.1,32.3,131
20090701|2009-06-16 15:00,16,32.35,32.45,32.25,32.4,78
20090701|2009-06-17 08:30,17,32.05,32.95,31.85,32.95,145
20090701|2009-06-17 09:00,17,32.85,32.9,32.4,32.8,410
20090701|2009-06-17 09:30,17,32.75,33.25,32.75,33.1,259
20090701|2009-06-17 10:00,17,33.07,33.25,32.65,32.65,72
20090701|2009-06-17 10:30,17,32.65,32.8,32.65,32.75,131
20090701|2009-06-17 11:00,17,32.7,32.7,32.55,32.6,61
20090701|2009-06-17 11:30,17,32.65,32.85,32.65,32.85,30
20090701|2009-06-17 12:00,17,32.8,32.9,32.5,32.5,33
20090701|2009-06-17 12:30,17,32.55,32.65,32.15,32.35,64
20090701|2009-06-17 13:00,17,32.35,32.4,32.2,32.3,21
20090701|2009-06-17 13:30,17,32.35,32.55,32.35,32.5,52
20090701|2009-06-17 14:00,17,32.5,32.55,32.3,32.45,55
20090701|2009-06-17 14:30,17,32.5,32.7,32.4,32.7,164
20090701|2009-06-17 15:00,17,32.7,32.7,32.45,32.65,29
20090701|2009-06-18 08:30,18,32.35,32.95,32.3,32.35,185
20090701|2009-06-18 09:00,18,32.2,32.35,32.1,32.3,140
20090701|2009-06-18 09:30,18,32.2,32.5,32.1,32.4,98
20090701|2009-06-18 10:00,18,32.4,32.45,32.25,32.35,166
20090701|2009-06-18 10:30,18,32.35,32.45,32.25,32.3,129
20090701|2009-06-18 11:00,18,32.35,32.45,32.3,32.4,36
20090701|2009-06-18 11:30,18,32.35,32.5,32.1,32.1,76
20090701|2009-06-18 12:00,18,32.1,32.1,32,32.05,83
20090701|2009-06-18 12:30,18,32.1,32.2,31.85,32.05,125
20090701|2009-06-18 13:00,18,32.07,32.2,32.07,32.15,95
20090701|2009-06-18 13:30,18,32.15,32.2,32.1,32.15,94
20090701|2009-06-18 14:00,18,32.2,32.25,32.13,32.25,41
20090701|2009-06-18 14:30,18,32.25,32.65,32.25,32.5,116
20090701|2009-06-18 15:00,18,32.5,32.5,32.3,32.35,336
20090701|2009-06-19 08:30,19,31.4,32.15,31.4,31.95,152
20090701|2009-06-19 09:00,19,31.95,32.05,31.75,31.75,61
20090701|2009-06-19 09:30,19,31.78,31.8,31.35,31.42,73
20090701|2009-06-19 10:00,19,31.5,31.5,31.33,31.5,117
20090701|2009-06-19 10:30,19,31.5,31.5,31.5,31.5,14
20090701|2009-06-19 11:00,19,31.55,32.15,31.55,32.1,49
20090701|2009-06-19 11:30,19,32.1,32.2,31.95,32,76
20090701|2009-06-19 12:00,19,32.05,32.2,32,32.2,69
20090701|2009-06-19 12:30,19,32.2,32.2,32,32,55
20090701|2009-06-19 13:00,19,32.05,32.1,31.95,31.95,125
20090701|2009-06-19 13:30,19,32,32,31.85,31.9,65
20090701|2009-06-19 14:00,19,31.85,31.9,31.45,31.45,67
20090701|2009-06-19 14:30,19,31.45,31.55,31.35,31.45,113
20090701|2009-06-19 15:00,19,31.5,31.6,31.3,31.5,544
20090701|2009-06-22 08:30,22,31.65,32.45,31.65,32.4,104
20090701|2009-06-22 09:00,22,32.45,32.7,32.35,32.45,81
20090701|2009-06-22 09:30,22,32.6,32.71,32.35,32.45,127
20090701|2009-06-22 10:00,22,32.55,32.7,32.5,32.7,130
20090701|2009-06-22 10:30,22,32.7,33.05,32.7,33,56
20090701|2009-06-22 11:00,22,33.1,33.4,32.65,33.05,107
20090701|2009-06-22 11:30,22,33.1,33.2,33.05,33.05,102
20090701|2009-06-22 12:00,22,33.1,33.25,33,33.2,60
20090701|2009-06-22 12:30,22,33.2,33.2,32.95,33.1,83
20090701|2009-06-22 13:00,22,33.1,33.15,32.9,32.9,56
20090701|2009-06-22 13:30,22,32.9,32.9,32.7,32.8,23
20090701|2009-06-22 14:00,22,32.7,32.85,32.65,32.75,30
20090701|2009-06-22 14:30,22,32.8,32.9,32.66,32.9,79
20090701|2009-06-22 15:00,22,32.95,32.95,32.75,32.75,396
20090701|2009-06-23 08:30,23,32.5,32.6,32.3,32.35,147
20090701|2009-06-23 09:00,23,32.4,32.65,32.35,32.65,38
20090701|2009-06-23 09:30,23,32.6,32.8,32.6,32.6,53
20090701|2009-06-23 10:00,23,32.6,32.85,32.6,32.7,74
20090701|2009-06-23 10:30,23,32.6,32.7,32.5,32.5,72
20090701|2009-06-23 11:00,23,32.5,32.6,32.35,32.4,27
20090701|2009-06-23 11:30,23,32.4,32.4,32.3,32.35,34
20090701|2009-06-23 12:00,23,32.3,32.4,32.25,32.4,74
20090701|2009-06-23 12:30,23,32.4,32.4,32.25,32.35,176
20090701|2009-06-23 13:00,23,32.4,32.4,32.2,32.25,21
20090701|2009-06-23 13:30,23,32.25,32.25,32.05,32.15,34
20090701|2009-06-23 14:00,23,32.2,32.2,32.1,32.1,29
20090701|2009-06-23 14:30,23,32.1,32.1,32,32,69
20090701|2009-06-23 15:00,23,32,32.05,32,32,45
20090701|2009-06-24 08:30,24,31.35,31.85,31.25,31.25,209
20090701|2009-06-24 09:00,24,31.35,31.4,30.45,30.7,178
20090701|2009-06-24 09:30,24,30.75,30.85,30.55,30.7,87
20090701|2009-06-24 10:00,24,30.75,30.8,30.6,30.7,53
20090701|2009-06-24 10:30,24,30.65,30.9,30.6,30.9,52
20090701|2009-06-24 11:00,24,30.85,30.9,30.8,30.9,35
20090701|2009-06-24 11:30,24,30.9,30.9,30.8,30.9,32
20090701|2009-06-24 12:00,24,30.9,30.9,30.6,30.65,49
20090701|2009-06-24 12:30,24,30.7,30.7,30.65,30.65,25
20090701|2009-06-24 13:00,24,30.7,30.8,30.5,30.75,102
20090701|2009-06-24 13:30,24,30.75,31,30.55,30.7,110
20090701|2009-06-24 14:00,24,30.8,31,30.8,30.85,79
20090701|2009-06-24 14:30,24,30.85,30.95,30.75,30.8,69
20090701|2009-06-24 15:00,24,30.75,30.75,30.5,30.6,69
20090701|2009-06-25 08:30,25,31,31,30.4,30.4,228
20090701|2009-06-25 09:00,25,30.35,30.4,30.1,30.2,182
20090701|2009-06-25 09:30,25,30.25,30.3,30.1,30.25,42
20090701|2009-06-25 10:00,25,30.15,30.15,29.8,29.9,33
20090701|2009-06-25 10:30,25,29.8,29.8,29.55,29.55,79
20090701|2009-06-25 11:00,25,29.5,29.55,29.4,29.45,268
20090701|2009-06-25 11:30,25,29.45,29.45,29.4,29.45,136
20090701|2009-06-25 12:00,25,29.45,29.45,28.95,29,60
20090701|2009-06-25 12:30,25,29.05,29.4,29.05,29.15,62
20090701|2009-06-25 13:00,25,29.2,29.45,29.2,29.4,103
20090701|2009-06-25 13:30,25,29.35,29.45,29.1,29.1,64
20090701|2009-06-25 14:00,25,29.1,29.2,28.95,29.1,62
20090701|2009-06-25 14:30,25,29.05,29.45,29.05,29.15,273
20090701|2009-06-25 15:00,25,29.15,29.2,29,29.15,290
20090701|2009-06-26 08:30,26,30,30,28.85,29.05,295
20090701|2009-06-26 09:00,26,29,29.2,29,29.2,140
20090701|2009-06-26 09:30,26,29.15,29.2,29,29,40
20090701|2009-06-26 10:00,26,29.05,29.2,28.95,29.15,79
20090701|2009-06-26 10:30,26,29.05,29.1,28.95,29,15
20090701|2009-06-26 11:00,26,28.95,29.04,28.95,28.95,9
20090701|2009-06-26 11:30,26,28.9,28.9,28.5,28.7,91
20090701|2009-06-26 12:00,26,28.7,28.75,28.7,28.75,12
20090701|2009-06-26 12:30,26,28.75,28.8,28.7,28.7,14
20090701|2009-06-26 13:00,26,28.65,28.65,28.65,28.65,2
20090701|2009-06-26 13:30,26,28.7,28.7,28.45,28.45,18
20090701|2009-06-26 14:00,26,28.45,28.75,28.45,28.75,59
20090701|2009-06-26 14:30,26,28.7,28.75,28.4,28.6,173
20090701|2009-06-26 15:00,26,28.6,28.7,28.5,28.5,259
20090701|2009-06-29 08:30,29,28.45,28.85,28.2,28.85,70
20090701|2009-06-29 09:00,29,28.8,28.9,28.4,28.4,76
20090701|2009-06-29 09:30,29,28.45,28.5,28.25,28.35,70
20090701|2009-06-29 10:00,29,28.4,28.5,28.15,28.2,73
20090701|2009-06-29 10:30,29,28.2,28.2,28,28.05,101
20090701|2009-06-29 11:00,29,28,28.1,27.85,28,131
20090701|2009-06-29 11:30,29,28,28,27.8,28,38
20090701|2009-06-29 12:00,29,28,28,27.75,27.8,90
20090701|2009-06-29 12:30,29,27.9,27.95,27.75,27.75,40
20090701|2009-06-29 13:00,29,27.8,27.85,27.75,27.85,49
20090701|2009-06-29 13:30,29,27.75,27.85,27.7,27.75,62
20090701|2009-06-29 14:00,29,27.8,27.8,27.5,27.5,61
20090701|2009-06-29 14:30,29,27.6,27.6,27.4,27.45,157
20090701|2009-06-29 15:00,29,27.45,27.65,27.4,27.45,166
20090701|2009-06-30 08:30,30,27.4,27.4,26.9,27,122
20090701|2009-06-30 09:00,30,27.05,28.05,27.05,27.85,253
20090701|2009-06-30 09:30,30,27.9,28.2,27.9,27.95,150
20090701|2009-06-30 10:00,30,27.9,28.25,27.85,28.25,104
20090701|2009-06-30 10:30,30,28.3,28.5,28.25,28.35,66
20090701|2009-06-30 11:00,30,28.35,28.35,28.25,28.35,22
20090701|2009-06-30 11:30,30,28.35,28.35,28.1,28.1,219
20090701|2009-06-30 12:00,30,28.15,28.35,28.1,28.35,153
20090701|2009-06-30 12:30,30,28.45,28.6,28.4,28.5,127
20090701|2009-06-30 13:00,30,28.5,28.5,28.35,28.45,25
20090701|2009-06-30 13:30,30,28.45,28.45,28.2,28.35,50
20090701|2009-06-30 14:00,30,28.4,28.45,28.35,28.45,33
20090701|2009-06-30 14:30,30,28.45,28.45,27.9,28,152
20090701|2009-06-30 15:00,30,27.9,28.2,27.9,28.1,299
20090701|2009-07-01 08:30,1,27.8,27.8,27.25,27.44,190
20090701|2009-07-01 09:00,1,27.55,27.85,27.15,27.3,258
20090701|2009-07-01 09:30,1,27.3,27.3,27.1,27.25,144
20090701|2009-07-01 10:00,1,27.2,27.3,27.2,27.3,25
20090701|2009-07-01 10:30,1,27.35,27.55,27.3,27.4,87
20090701|2009-07-01 11:00,1,27.35,27.5,27.35,27.4,12
20090701|2009-07-01 11:30,1,27.35,27.4,27.3,27.4,59
20090701|2009-07-01 12:00,1,27.45,27.6,27.3,27.45,123
20090701|2009-07-01 12:30,1,27.5,27.55,27.45,27.45,12
20090701|2009-07-01 13:00,1,27.5,27.6,27.4,27.4,54
20090701|2009-07-01 13:30,1,27.45,27.5,27.45,27.5,60
20090701|2009-07-01 14:00,1,27.4,27.6,27.4,27.6,14
20090701|2009-07-01 14:30,1,27.6,27.75,27.55,27.7,90
20090701|2009-07-01 15:00,1,27.75,27.8,27.55,27.65,21
20090701|2009-07-02 08:30,2,28.15,28.75,28.1,28.65,339
20090701|2009-07-02 09:00,2,28.65,28.87,28.45,28.83,294
20090701|2009-07-02 09:30,2,28.8,28.8,28.6,28.65,129
20090701|2009-07-02 10:00,2,28.6,28.8,28.6,28.75,73
20090701|2009-07-02 10:30,2,28.75,29,28.75,28.95,191
20090701|2009-07-02 11:00,2,28.9,29,28.85,28.85,24
20090701|2009-07-02 11:30,2,28.95,29.15,28.9,29.15,22
20090701|2009-07-02 12:00,2,29.1,29.2,29,29.2,23
20090701|2009-07-02 12:30,2,29.25,29.3,29.15,29.25,28
20090701|2009-07-02 13:00,2,29.2,29.3,29.2,29.3,56
20090701|2009-07-02 13:30,2,29.35,29.4,29.2,29.25,55
20090701|2009-07-02 14:00,2,29.25,29.35,29.1,29.35,76
20090701|2009-07-02 14:30,2,29.35,29.4,29.1,29.25,88
20090701|2009-07-02 15:00,2,29.25,29.35,29.25,29.35,33
20090701|2009-07-06 08:30,6,29.6,29.8,29,29.25,421
20090701|2009-07-06 09:00,6,29.25,29.55,29.15,29.55,478
20090701|2009-07-06 09:30,6,29.55,29.7,29.55,29.6,114
20090701|2009-07-06 10:00,6,29.6,29.65,29.55,29.55,49
20090701|2009-07-06 10:30,6,29.55,29.55,29.4,29.45,44
20090701|2009-07-06 11:00,6,29.45,29.5,29.45,29.5,31
20090701|2009-07-06 11:30,6,29.5,29.5,29.4,29.4,18
20090701|2009-07-06 12:00,6,29.4,29.45,29.1,29.15,35
20090701|2009-07-06 12:30,6,29.15,29.2,29.08,29.2,56
20090701|2009-07-06 13:00,6,29.1,29.15,29.05,29.1,44
20090701|2009-07-06 13:30,6,29.15,29.2,29.05,29.1,25
20090701|2009-07-06 14:00,6,29.05,29.2,29.05,29.2,60
20090701|2009-07-06 14:30,6,29.15,29.25,28.9,28.9,101
20090701|2009-07-06 15:00,6,29,29,28.9,28.95,25
20090701|2009-07-07 08:30,7,29.2,29.25,29.05,29.15,143
20090701|2009-07-07 09:00,7,29.2,29.4,29.2,29.35,50
20090701|2009-07-07 09:30,7,29.45,29.5,29.4,29.45,56
20090701|2009-07-07 10:00,7,29.5,29.5,29.35,29.5,27
20090701|2009-07-07 10:30,7,29.55,29.85,29.55,29.75,39
20090701|2009-07-07 11:00,7,29.7,29.75,29.5,29.65,172
20090701|2009-07-07 11:30,7,29.65,29.7,29.35,29.45,277
20090701|2009-07-07 12:00,7,29.35,29.5,29.2,29.25,282
20090701|2009-07-07 12:30,7,29.25,29.45,29.22,29.45,67
20090701|2009-07-07 13:00,7,29.4,29.6,29.35,29.6,56
20090701|2009-07-07 13:30,7,29.55,29.65,29.4,29.65,62
20090701|2009-07-07 14:00,7,29.8,30.05,29.8,29.9,116
20090701|2009-07-07 14:30,7,29.9,30.3,29.9,30.05,105
20090701|2009-07-07 15:00,7,30.05,30.3,30.05,30.25,136
20090701|2009-07-08 08:30,8,30.15,30.3,29.9,30.15,131
20090701|2009-07-08 09:00,8,30.05,30.05,29.8,30.05,135
20090701|2009-07-08 09:30,8,30.1,30.35,30,30.35,67
20090701|2009-07-08 10:00,8,30.45,31.2,30.35,31.2,81
20090701|2009-07-08 10:30,8,31.25,31.5,31.2,31.4,125
20090701|2009-07-08 11:00,8,31.35,32.05,31.3,31.9,76
20090701|2009-07-08 11:30,8,31.9,32.1,31.8,31.95,57
20090701|2009-07-08 12:00,8,32,32.1,31.5,31.5,65
20090701|2009-07-08 12:30,8,31.4,31.55,31.3,31.3,33
20090701|2009-07-08 13:00,8,31.3,31.5,31.3,31.5,32
20090701|2009-07-08 13:30,8,31.5,31.75,31.5,31.5,84
20090701|2009-07-08 14:00,8,31.45,31.45,31.25,31.3,39
20090701|2009-07-08 14:30,8,31.4,31.4,30.6,30.7,93
20090701|2009-07-08 15:00,8,30.65,30.8,30.65,30.75,217
20090701|2009-07-09 08:30,9,30.35,30.65,29.85,30.15,194
20090701|2009-07-09 09:00,9,30.15,30.5,30.1,30.45,130
20090701|2009-07-09 09:30,9,30.5,30.5,30.3,30.5,19
20090701|2009-07-09 10:00,9,30.45,30.65,30.45,30.55,45
20090701|2009-07-09 10:30,9,30.45,30.45,29.9,30.05,72
20090701|2009-07-09 11:00,9,30.05,30.05,29.5,29.5,47
20090701|2009-07-09 11:30,9,29.45,29.55,29.35,29.5,137
20090701|2009-07-09 12:00,9,29.55,29.75,29.4,29.72,119
20090701|2009-07-09 12:30,9,29.55,29.75,29.45,29.6,28
20090701|2009-07-09 13:00,9,29.6,29.65,29.4,29.45,14
20090701|2009-07-09 13:30,9,29.45,29.45,29.25,29.4,34
20090701|2009-07-09 14:00,9,29.45,29.55,29.35,29.5,70
20090701|2009-07-09 14:30,9,29.5,29.7,29.4,29.65,125
20090701|2009-07-09 15:00,9,29.65,29.75,29.6,29.7,291
20090701|2009-07-10 08:30,10,30.31,30.31,29.7,29.9,118
20090701|2009-07-10 09:00,10,29.9,30.25,29.75,29.75,55
20090701|2009-07-10 09:30,10,29.7,29.85,29.65,29.7,51
20090701|2009-07-10 10:00,10,29.7,30.5,29.65,30.45,53
20090701|2009-07-10 10:30,10,30.45,30.55,30.22,30.22,44
20090701|2009-07-10 11:00,10,30.2,30.2,30,30.1,39
20090701|2009-07-10 11:30,10,30.1,30.1,29.85,30,10
20090701|2009-07-10 12:00,10,29.9,30,29.9,30,6
20090701|2009-07-10 12:30,10,29.95,29.95,29.75,29.77,17
20090701|2009-07-10 13:00,10,29.8,30,29.8,30,20
20090701|2009-07-10 13:30,10,29.95,29.95,29.9,29.95,11
20090701|2009-07-10 14:00,10,30,30,29.75,29.85,24
20090701|2009-07-10 14:30,10,29.9,29.95,29.5,29.6,66
20090701|2009-07-10 15:00,10,29.6,29.85,29.6,29.85,72
20090701|2009-07-13 09:30,13,28.55,28.57,28.5,28.57,8
20090701|2009-07-14 09:30,14,27.65,27.95,27.65,27.8,62
20090701|2009-07-14 10:00,14,27.8,27.8,27.2,27.3,74
20090701|2009-07-14 10:30,14,27.3,27.3,27.1,27.1,38
20090701|2009-07-14 11:00,14,27.15,27.4,27.15,27.25,25
20090701|2009-07-14 11:30,14,27.25,27.3,27.2,27.2,17
20090701|2009-07-14 12:00,14,27.2,27.25,27,27.15,68
20090701|2009-07-14 12:30,14,27.1,27.15,27.1,27.15,9
20090701|2009-07-14 13:00,14,27.15,27.3,27,27.1,85
20090701|2009-07-14 13:30,14,27.1,27.1,26.95,26.95,67
20090701|2009-07-14 14:00,14,27,27,26.9,26.95,27
20090701|2009-07-14 14:30,14,27,27.05,26.85,27,81
20090701|2009-07-14 15:00,14,26.9,26.95,26.85,26.95,92
20090701|2009-07-15 08:30,15,26.05,26.2,25.35,25.6,465
20090701|2009-07-15 09:00,15,25.6,25.8,25.55,25.7,82
20090701|2009-07-15 09:30,15,25.7,26.15,25.7,26.15,93
20090701|2009-07-15 10:00,15,26.1,26.15,25.8,25.85,61
20090701|2009-07-15 10:30,15,25.85,25.95,25.75,25.8,141
20090701|2009-07-15 11:00,15,25.9,26.2,25.9,26.15,128
20090701|2009-07-15 11:30,15,26.1,26.15,25.9,26.1,119
20090701|2009-07-15 12:00,15,26.13,26.15,26,26,59
20090701|2009-07-15 12:30,15,26,26.16,25.98,26.05,35
20090701|2009-07-15 13:00,15,26.15,26.35,26.1,26.35,45
20090701|2009-07-15 13:30,15,26.25,26.4,26.25,26.3,29
20090701|2009-07-15 14:00,15,26.35,26.42,25.85,26.4,193
20090701|2009-07-15 14:30,15,26.35,26.5,26.25,26.3,137
20090701|2009-07-15 15:00,15,26.35,26.45,26.25,26.4,269
20090701|2009-07-16 08:30,16,26.4,26.45,25.9,26.15,193
20090701|2009-07-16 09:00,16,26.1,26.55,26.1,26.4,230
20090701|2009-07-16 09:30,16,26.43,26.45,26,26.25,185
20090701|2009-07-16 10:00,16,26.3,26.35,26.05,26.1,102
20090701|2009-07-16 10:30,16,26.15,26.2,26.05,26.17,123
20090701|2009-07-16 11:00,16,26.08,26.17,26.07,26.07,53
20090701|2009-07-16 11:30,16,26.15,26.15,25.99,26.1,95
20090701|2009-07-16 12:00,16,26.03,26.35,25.99,26.2,121
20090701|2009-07-16 12:30,16,26.25,26.25,25.95,26.05,70
20090701|2009-07-16 13:00,16,26.05,26.1,25.75,25.75,152
20090701|2009-07-16 13:30,16,25.75,25.9,25.75,25.8,97
20090701|2009-07-16 14:00,16,25.8,25.85,25.7,25.8,33
20090701|2009-07-16 14:30,16,25.8,25.9,25.75,25.85,262
20090701|2009-07-16 15:00,16,25.83,25.92,25.75,25.85,82
20090701|2009-07-16 15:30,16,25.9,25.9,25.9,25.9,200
20090701|2009-07-17 08:30,17,25.9,26.3,25.75,25.75,155
20090701|2009-07-17 09:00,17,25.85,26,25.8,25.9,48
20090701|2009-07-17 09:30,17,25.9,25.95,25.75,25.95,108
20090701|2009-07-17 10:00,17,25.95,25.96,25.85,25.85,48
20090701|2009-07-17 10:30,17,25.85,25.9,25.8,25.85,14
20090701|2009-07-17 11:00,17,25.85,25.85,25.65,25.8,31
20090701|2009-07-17 11:30,17,25.75,25.75,25.55,25.6,47
20090701|2009-07-17 12:00,17,25.6,25.67,25.55,25.55,47
20090701|2009-07-17 12:30,17,25.6,25.6,25.35,25.45,131
20090701|2009-07-17 13:00,17,25.5,25.55,25.35,25.5,141
20090701|2009-07-17 13:30,17,25.65,25.65,25.45,25.5,84
20090701|2009-07-17 14:00,17,25.45,25.5,25.4,25.46,24
20090701|2009-07-17 14:30,17,25.5,25.75,25.4,25.5,181
20090701|2009-07-17 15:00,17,25.55,25.65,25.5,25.6,360
20090701|2009-07-20 08:30,20,25.4,25.45,24.45,25.25,219
20090701|2009-07-20 09:00,20,25.2,25.5,25.1,25.35,160
20090701|2009-07-20 09:30,20,25.4,25.52,25.35,25.35,146
20090701|2009-07-20 10:00,20,25.4,25.4,25,25,138
20090701|2009-07-20 10:30,20,25.03,25.15,25,25.15,56
20090701|2009-07-20 11:00,20,25.15,25.25,25.1,25.15,71
20090701|2009-07-20 11:30,20,25.1,25.1,24.95,25.05,74
20090701|2009-07-20 12:00,20,25,25.1,24.95,25,70
20090701|2009-07-20 12:30,20,25,25,24.8,24.9,60
20090701|2009-07-20 13:00,20,24.9,24.9,24.75,24.85,115
20090701|2009-07-20 13:30,20,24.9,24.95,24.6,24.65,103
20090701|2009-07-20 14:00,20,24.6,24.7,24.5,24.65,130
20090701|2009-07-20 14:30,20,24.65,24.7,24.55,24.55,245
20090701|2009-07-20 15:00,20,24.55,24.65,24.5,24.55,144
20090701|2009-07-21 08:30,21,24.15,24.8,24.15,24.6,62
20090701|2009-07-21 09:00,21,24.6,25,24.55,24.65,71
20090701|2009-07-21 09:30,21,24.7,24.75,24.6,24.65,37
20090701|2009-07-21 10:00,21,24.65,24.75,24.65,24.65,30
20090701|2009-07-21 10:30,21,24.65,25,24.65,24.9,37
20090701|2009-07-21 11:00,21,25.05,25.05,24.8,24.8,41
20090701|2009-07-21 11:30,21,24.8,25,24.8,24.95,40
20090701|2009-07-21 12:00,21,24.9,25,24.8,24.8,45
20090701|2009-07-21 12:30,21,24.8,24.8,24.65,24.75,25
20090701|2009-07-21 13:00,21,24.7,24.7,24.5,24.5,52
20090701|2009-07-21 13:30,21,24.55,24.6,24.45,24.5,42
20090701|2009-07-21 14:00,21,24.5,24.55,24.3,24.35,80
20090701|2009-07-21 14:30,21,24.35,24.4,24.2,24.2,126
20090701|2009-07-21 15:00,21,24.2,24.3,24,24.1,417
20090801|2009-04-20 11:00,20,37.9,37.9,37.9,37.9,1
20090801|2009-04-20 12:00,20,37.87,37.95,37.87,37.95,7
20090801|2009-04-20 13:00,20,37.8,37.85,37.8,37.85,2
20090801|2009-04-20 13:30,20,37.88,37.9,37.88,37.9,3
20090801|2009-04-20 14:00,20,38,38.25,38,38.25,6
20090801|2009-04-20 14:30,20,38.25,38.25,38.25,38.25,1
20090801|2009-04-20 15:00,20,38.1,38.1,38.1,38.1,1
20090801|2009-04-21 08:30,21,38.35,38.35,38.3,38.3,2
20090801|2009-04-21 09:30,21,38.25,38.25,38.25,38.25,1
20090801|2009-04-21 10:00,21,38.1,38.1,37.79,37.79,12
20090801|2009-04-21 10:30,21,37.63,37.63,37.5,37.5,5
20090801|2009-04-21 11:00,21,37.43,37.43,37.43,37.43,1
20090801|2009-04-21 11:30,21,37.37,37.4,37.2,37.2,7
20090801|2009-04-21 12:00,21,37.25,37.25,37.2,37.2,2
20090801|2009-04-21 12:30,21,37.3,37.3,37.3,37.3,1
20090801|2009-04-21 13:00,21,37.45,37.55,37.45,37.55,2
20090801|2009-04-21 13:30,21,37.5,37.5,37.5,37.5,1
20090801|2009-04-21 14:00,21,37.5,37.5,37.45,37.45,2
20090801|2009-04-21 14:30,21,37.25,37.25,37.25,37.25,3
20090801|2009-04-21 15:00,21,37.25,37.3,37.25,37.3,2
20090801|2009-04-22 08:30,22,37.45,37.45,37.45,37.45,2
20090801|2009-04-22 09:00,22,37.3,37.3,36.5,36.5,9
20090801|2009-04-22 10:00,22,36.75,36.8,36.7,36.8,36
20090801|2009-04-22 10:30,22,36.75,36.8,36.75,36.8,31
20090801|2009-04-22 11:00,22,36.9,37.1,36.9,37.1,72
20090801|2009-04-22 11:30,22,37.15,37.3,37.15,37.3,5
20090801|2009-04-22 13:30,22,37,37,37,37,2
20090801|2009-04-22 14:00,22,37.1,37.1,37.05,37.05,2
20090801|2009-04-22 14:30,22,37.3,37.55,37.3,37.55,4
20090801|2009-04-22 15:00,22,37.75,37.75,37.7,37.75,3
20090801|2009-04-23 08:30,23,37.75,37.75,37.7,37.7,2
20090801|2009-04-23 09:00,23,37.8,37.85,37.7,37.7,6
20090801|2009-04-23 09:30,23,37.63,37.63,37.63,37.63,1
20090801|2009-04-23 10:00,23,37.9,37.9,37.9,37.9,1
20090801|2009-04-23 10:30,23,37.96,37.96,37.96,37.96,1
20090801|2009-04-23 11:00,23,38.05,38.05,38,38,5
20090801|2009-04-23 11:30,23,38.05,38.05,38.05,38.05,1
20090801|2009-04-23 12:00,23,37.9,37.9,37.8,37.8,2
20090801|2009-04-23 12:30,23,37.85,37.85,37.7,37.7,9
20090801|2009-04-23 13:00,23,37.75,37.8,37.7,37.8,3
20090801|2009-04-23 13:30,23,37.8,37.8,37.52,37.52,5
20090801|2009-04-23 14:00,23,37.6,37.78,37.6,37.76,3
20090801|2009-04-23 14:30,23,37.76,37.76,37.65,37.65,2
20090801|2009-04-23 15:00,23,37.4,37.4,37.13,37.13,9
20090801|2009-04-24 08:30,24,36.85,36.85,36.8,36.8,3
20090801|2009-04-24 09:00,24,36.95,37.3,36.9,37.3,32
20090801|2009-04-24 09:30,24,37.21,37.21,37.21,37.21,1
20090801|2009-04-24 10:00,24,37.2,37.25,37.15,37.25,7
20090801|2009-04-24 10:30,24,37.25,37.3,37.25,37.28,6
20090801|2009-04-24 11:00,24,37.2,37.4,37.2,37.4,3
20090801|2009-04-24 11:30,24,37.2,37.2,37.2,37.2,1
20090801|2009-04-24 12:00,24,37.25,37.25,37.2,37.2,2
20090801|2009-04-24 12:30,24,37.3,37.3,37.3,37.3,6
20090801|2009-04-24 13:00,24,37.35,37.35,37.35,37.35,1
20090801|2009-04-24 14:00,24,37.21,37.21,37.21,37.21,4
20090801|2009-04-24 14:30,24,37.25,37.4,37.25,37.4,4
20090801|2009-04-24 15:00,24,37.35,37.35,37.35,37.35,12
20090801|2009-04-27 08:30,27,37.65,38,37.65,37.95,3
20090801|2009-04-27 09:00,27,37.85,37.95,37.85,37.95,3
20090801|2009-04-27 10:00,27,37.65,37.65,37.65,37.65,1
20090801|2009-04-27 11:00,27,37.6,37.75,37.4,37.7,32
20090801|2009-04-27 11:30,27,37.7,38,37.7,38,134
20090801|2009-04-27 12:00,27,38,38,37.9,38,58
20090801|2009-04-27 12:30,27,38,38.05,38,38.05,12
20090801|2009-04-27 13:30,27,38,38,38,38,1
20090801|2009-04-27 14:00,27,38.1,38.1,37.95,37.95,2
20090801|2009-04-27 14:30,27,38.05,38.1,38,38.1,11
20090801|2009-04-27 15:00,27,38.1,38.1,38.1,38.1,2
20090801|2009-04-28 08:30,28,38.45,38.45,38.05,38.1,17
20090801|2009-04-28 09:00,28,38,38,37.9,37.9,10
20090801|2009-04-28 09:30,28,37.9,37.9,37.8,37.9,8
20090801|2009-04-28 10:00,28,37.9,37.9,37.8,37.9,13
20090801|2009-04-28 10:30,28,37.95,38,37.9,37.9,4
20090801|2009-04-28 11:00,28,37.9,37.9,37.7,37.75,17
20090801|2009-04-28 11:30,28,37.8,37.8,37.8,37.8,1
20090801|2009-04-28 12:00,28,37.7,37.7,37.65,37.65,2
20090801|2009-04-28 12:30,28,37.8,37.85,37.8,37.85,3
20090801|2009-04-28 13:00,28,37.8,37.8,37.62,37.8,8
20090801|2009-04-28 13:30,28,37.6,37.6,37.6,37.6,1
20090801|2009-04-28 14:00,28,37.5,37.6,37.43,37.55,7
20090801|2009-04-28 14:30,28,37.55,37.7,37.55,37.7,3
20090801|2009-04-28 15:00,28,37.75,37.75,37.75,37.75,1
20090801|2009-04-29 08:30,29,37,37,36.88,36.88,7
20090801|2009-04-29 09:00,29,36.8,36.9,36.75,36.9,4
20090801|2009-04-29 09:30,29,36.79,36.79,36.6,36.6,6
20090801|2009-04-29 10:00,29,36.45,36.45,36.45,36.45,1
20090801|2009-04-29 10:30,29,36.65,36.65,36.65,36.65,1
20090801|2009-04-29 11:30,29,36.65,36.65,36.65,36.65,1
20090801|2009-04-29 12:00,29,36.45,36.45,36.25,36.25,19
20090801|2009-04-29 12:30,29,36.2,36.3,36.2,36.25,4
20090801|2009-04-29 13:00,29,36.25,36.3,36.25,36.3,2
20090801|2009-04-29 13:30,29,36.2,36.3,36.05,36.3,5
20090801|2009-04-29 14:00,29,36.3,36.3,36.3,36.3,1
20090801|2009-04-29 14:30,29,36.5,36.65,36.5,36.65,2
20090801|2009-04-29 15:00,29,36.5,36.5,36.5,36.5,1
20090801|2009-04-30 09:30,30,36,36,36,36,1
20090801|2009-04-30 10:30,30,36.05,36.1,36.05,36.1,2
20090801|2009-04-30 11:30,30,36.3,36.3,36.3,36.3,2
20090801|2009-04-30 12:00,30,36.6,36.75,36.6,36.75,5
20090801|2009-04-30 12:30,30,36.75,36.75,36.65,36.65,7
20090801|2009-04-30 14:00,30,36.8,36.8,36.8,36.8,1
20090801|2009-04-30 15:00,30,36.65,36.7,36.65,36.7,5
20090801|2009-05-01 09:00,1,36.75,36.75,36.75,36.75,2
20090801|2009-05-01 10:00,1,36.6,36.65,36.6,36.65,2
20090801|2009-05-01 10:30,1,36.55,36.55,36.55,36.55,1
20090801|2009-05-01 11:00,1,36.68,36.68,36.68,36.68,1
20090801|2009-05-01 11:30,1,36.61,36.61,36.55,36.55,23
20090801|2009-05-01 13:00,1,36.15,36.15,36.15,36.15,2
20090801|2009-05-01 13:30,1,36.15,36.15,36.15,36.15,4
20090801|2009-05-01 14:00,1,36.2,36.2,36.2,36.2,2
20090801|2009-05-01 14:30,1,36.1,36.1,36.1,36.1,1
20090801|2009-05-01 15:00,1,36.05,36.1,36.05,36.1,4
20090801|2009-05-04 08:30,4,35.65,35.65,35.6,35.6,12
20090801|2009-05-04 09:00,4,35.45,35.45,35.25,35.25,10
20090801|2009-05-04 09:30,4,35.2,35.2,35.2,35.2,5
20090801|2009-05-04 10:00,4,35.15,35.15,35.15,35.15,1
20090801|2009-05-04 13:00,4,35.1,35.1,35.05,35.05,2
20090801|2009-05-04 14:00,4,34.85,34.85,34.7,34.75,8
20090801|2009-05-04 14:30,4,34.7,34.75,34.35,34.6,30
20090801|2009-05-04 15:00,4,34.55,34.55,34.5,34.55,6
20090801|2009-05-05 08:30,5,34.65,34.7,34.65,34.7,2
20090801|2009-05-05 09:00,5,34.93,34.93,34.93,34.93,1
20090801|2009-05-05 09:30,5,35.1,35.15,35.1,35.1,7
20090801|2009-05-05 10:00,5,35.15,35.15,35,35,10
20090801|2009-05-05 10:30,5,34.85,34.85,34.85,34.85,1
20090801|2009-05-05 11:30,5,34.9,34.9,34.9,34.9,2
20090801|2009-05-05 12:00,5,34.9,34.9,34.9,34.9,2
20090801|2009-05-05 12:30,5,34.95,35,34.95,35,3
20090801|2009-05-05 13:00,5,34.95,35,34.9,35,4
20090801|2009-05-05 14:00,5,34.9,34.9,34.85,34.9,3
20090801|2009-05-05 14:30,5,34.8,34.9,34.8,34.85,5
20090801|2009-05-05 15:00,5,34.75,34.8,34.75,34.8,11
20090801|2009-05-06 08:30,6,34.05,34.2,34,34.15,72
20090801|2009-05-06 09:00,6,34.2,34.3,34.1,34.3,49
20090801|2009-05-06 09:30,6,34.3,34.55,34.3,34.55,46
20090801|2009-05-06 10:00,6,34.3,34.3,34.3,34.3,10
20090801|2009-05-06 10:30,6,34.3,34.4,34.25,34.3,15
20090801|2009-05-06 11:00,6,34.25,34.28,34.1,34.1,6
20090801|2009-05-06 11:30,6,34.05,34.08,34,34,10
20090801|2009-05-06 12:30,6,34.05,34.05,34.05,34.05,2
20090801|2009-05-06 13:00,6,33.95,33.95,33.8,33.8,26
20090801|2009-05-06 14:00,6,33.7,33.7,33.7,33.7,2
20090801|2009-05-06 14:30,6,33.6,33.75,33.6,33.75,3
20090801|2009-05-06 15:00,6,33.75,33.78,33.75,33.75,33
20090801|2009-05-07 08:30,7,33.45,33.45,33.45,33.45,1
20090801|2009-05-07 09:00,7,33.65,34.05,33.65,34.05,9
20090801|2009-05-07 09:30,7,34.05,34.1,33.95,33.95,8
20090801|2009-05-07 10:00,7,33.95,34.3,33.95,34.3,9
20090801|2009-05-07 10:30,7,34.35,34.5,33.93,33.93,8
20090801|2009-05-07 11:30,7,33.9,33.9,33.6,33.6,17
20090801|2009-05-07 12:00,7,33.6,34.05,33.6,34.05,17
20090801|2009-05-07 12:30,7,34.1,34.25,34.1,34.25,20
20090801|2009-05-07 13:00,7,34.25,34.35,34.05,34.05,18
20090801|2009-05-07 13:30,7,34.05,34.55,34.05,34.2,21
20090801|2009-05-07 14:00,7,34.24,34.27,34.1,34.1,6
20090801|2009-05-07 14:30,7,34.15,34.3,34.15,34.15,48
20090801|2009-05-07 15:00,7,34.1,34.1,34,34,47
20090801|2009-05-08 08:30,8,33.4,33.4,33.05,33.05,12
20090801|2009-05-08 09:00,8,33.15,33.35,33.15,33.35,8
20090801|2009-05-08 09:30,8,33.25,33.25,33.25,33.25,2
20090801|2009-05-08 10:00,8,33.2,33.2,33.2,33.2,2
20090801|2009-05-08 10:30,8,33.25,33.25,33.1,33.1,3
20090801|2009-05-08 11:00,8,32.95,33,32.7,32.7,4
20090801|2009-05-08 11:30,8,32.83,32.83,32.83,32.83,3
20090801|2009-05-08 12:00,8,32.55,32.55,32.55,32.55,6
20090801|2009-05-08 12:30,8,32.6,32.9,32.6,32.9,18
20090801|2009-05-08 13:00,8,32.95,33,32.8,32.8,8
20090801|2009-05-08 13:30,8,32.7,33,32.7,32.73,19
20090801|2009-05-08 14:00,8,32.75,32.85,32.7,32.7,4
20090801|2009-05-08 14:30,8,32.85,32.9,32.85,32.9,2
20090801|2009-05-08 15:00,8,32.9,32.9,32.9,32.9,1
20090801|2009-05-11 08:30,11,33.95,33.95,33.75,33.8,3
20090801|2009-05-11 09:00,11,33.85,34,33.8,34,37
20090801|2009-05-11 09:30,11,33.75,33.75,33.75,33.75,1
20090801|2009-05-11 11:00,11,33.45,33.5,33.45,33.5,2
20090801|2009-05-11 11:30,11,33.35,33.35,33.35,33.35,1
20090801|2009-05-11 12:30,11,33.23,33.23,33.23,33.23,20
20090801|2009-05-11 13:00,11,33.2,33.2,33.1,33.15,3
20090801|2009-05-11 13:30,11,33.15,33.15,33.15,33.15,1
20090801|2009-05-11 15:00,11,33.2,33.2,33.2,33.2,1
20090801|2009-05-12 08:30,12,33.35,33.5,33.35,33.4,15
20090801|2009-05-12 09:00,12,33.4,33.4,33.3,33.35,71
20090801|2009-05-12 09:30,12,33.4,33.4,33.3,33.35,14
20090801|2009-05-12 10:00,12,33.31,33.35,33.3,33.35,4
20090801|2009-05-12 10:30,12,33.4,33.4,33.4,33.4,5
20090801|2009-05-12 11:00,12,33.4,33.45,33.3,33.4,60
20090801|2009-05-12 11:30,12,33.45,33.5,33.45,33.5,3
20090801|2009-05-12 12:00,12,33.6,33.6,33.5,33.5,17
20090801|2009-05-12 12:30,12,33.55,33.55,33.4,33.4,15
20090801|2009-05-12 13:30,12,33.25,33.25,33.2,33.2,2
20090801|2009-05-12 14:00,12,33,33.15,33,33.1,7
20090801|2009-05-12 14:30,12,33.1,33.2,33.1,33.2,3
20090801|2009-05-12 15:00,12,33.1,33.1,33.05,33.05,2
20090801|2009-05-13 08:30,13,33.94,34.15,33.9,33.9,30
20090801|2009-05-13 09:00,13,33.85,33.9,33.75,33.75,6
20090801|2009-05-13 09:30,13,33.65,33.65,33.3,33.5,54
20090801|2009-05-13 10:00,13,33.45,33.45,33.45,33.45,4
20090801|2009-05-13 10:30,13,33.4,33.6,33.4,33.6,27
20090801|2009-05-13 11:00,13,33.55,33.65,33.55,33.65,23
20090801|2009-05-13 11:30,13,33.7,33.75,33.7,33.75,4
20090801|2009-05-13 12:00,13,33.8,33.95,33.8,33.95,6
20090801|2009-05-13 12:30,13,34,34,33.95,34,37
20090801|2009-05-13 13:00,13,34,34.1,33.95,34,26
20090801|2009-05-13 13:30,13,34.12,34.12,33.9,33.9,40
20090801|2009-05-13 14:00,13,33.8,34,33.8,33.95,21
20090801|2009-05-13 14:30,13,34,34,33.8,33.8,51
20090801|2009-05-13 15:00,13,33.85,33.9,33.8,33.9,31
20090801|2009-05-14 08:30,14,33.5,33.7,33.5,33.7,14
20090801|2009-05-14 09:00,14,33.5,33.55,33.28,33.4,17
20090801|2009-05-14 09:30,14,33.4,33.45,33.4,33.4,5
20090801|2009-05-14 10:00,14,33.3,33.3,33.25,33.25,8
20090801|2009-05-14 10:30,14,33.25,33.3,33.2,33.2,5
20090801|2009-05-14 11:00,14,33.2,33.2,33.15,33.15,8
20090801|2009-05-14 11:30,14,33,33.1,32.95,32.95,8
20090801|2009-05-14 12:00,14,33,33,32.95,32.95,4
20090801|2009-05-14 12:30,14,32.85,32.85,32.85,32.85,1
20090801|2009-05-14 13:00,14,32.85,32.85,32.85,32.85,2
20090801|2009-05-14 13:30,14,32.75,32.75,32.75,32.75,4
20090801|2009-05-14 14:00,14,32.7,32.8,32.7,32.7,12
20090801|2009-05-14 14:30,14,32.75,32.8,32.65,32.8,11
20090801|2009-05-14 15:00,14,32.8,32.85,32.65,32.65,17
20090801|2009-05-15 08:30,15,32.39,32.59,32,32,53
20090801|2009-05-15 09:00,15,32.2,32.2,32.1,32.1,10
20090801|2009-05-15 09:30,15,32.2,32.25,32.1,32.15,8
20090801|2009-05-15 10:00,15,32.1,32.15,32.05,32.15,12
20090801|2009-05-15 10:30,15,32.25,32.45,32.25,32.45,6
20090801|2009-05-15 11:00,15,32.5,32.55,32.45,32.55,11
20090801|2009-05-15 11:30,15,32.6,32.6,32.6,32.6,2
20090801|2009-05-15 12:00,15,32.65,32.67,32.55,32.67,6
20090801|2009-05-15 12:30,15,32.7,32.7,32.7,32.7,1
20090801|2009-05-15 13:30,15,32.75,32.95,32.75,32.95,6
20090801|2009-05-15 14:00,15,33.2,33.35,33.15,33.15,18
20090801|2009-05-15 14:30,15,33.15,33.15,33.1,33.15,3
20090801|2009-05-15 15:00,15,33.1,33.1,33.1,33.1,3
20090801|2009-05-18 08:30,18,32.3,32.55,32.15,32.35,43
20090801|2009-05-18 09:00,18,32.34,32.34,32.15,32.2,31
20090801|2009-05-18 09:30,18,32.15,32.15,31.95,31.95,16
20090801|2009-05-18 10:00,18,31.9,32,31.9,32,3
20090801|2009-05-18 11:00,18,32.06,32.06,32.06,32.06,1
20090801|2009-05-18 11:30,18,31.95,31.95,31.8,31.8,6
20090801|2009-05-18 12:00,18,31.8,31.8,31.7,31.75,6
20090801|2009-05-18 12:30,18,31.65,31.65,31.55,31.6,6
20090801|2009-05-18 13:00,18,31.5,31.5,31.4,31.45,5
20090801|2009-05-18 13:30,18,31.4,31.4,31.25,31.25,25
20090801|2009-05-18 14:00,18,31.3,31.3,31.25,31.25,2
20090801|2009-05-18 14:30,18,31.25,31.25,30.7,30.75,79
20090801|2009-05-18 15:00,18,30.8,31,30.7,30.95,34
20090801|2009-05-19 08:30,19,31.1,31.15,31,31.15,12
20090801|2009-05-19 09:00,19,31.2,31.2,31.05,31.05,16
20090801|2009-05-19 09:30,19,30.9,30.9,30.75,30.85,8
20090801|2009-05-19 10:00,19,30.85,30.9,30.8,30.9,4
20090801|2009-05-19 10:30,19,30.7,30.75,30.65,30.65,36
20090801|2009-05-19 11:00,19,30.7,30.7,30.6,30.6,8
20090801|2009-05-19 11:30,19,30.65,30.65,30.65,30.65,5
20090801|2009-05-19 12:00,19,30.7,30.7,30.6,30.6,3
20090801|2009-05-19 12:30,19,30.7,30.7,30.7,30.7,1
20090801|2009-05-19 13:00,19,30.7,30.8,30.7,30.75,64
20090801|2009-05-19 13:30,19,30.75,30.75,30.75,30.75,1
20090801|2009-05-19 14:00,19,30.7,30.75,30.7,30.7,3
20090801|2009-05-19 14:30,19,30.75,30.95,30.75,30.95,17
20090801|2009-05-19 15:00,19,30.95,30.95,30.85,30.95,16
20090801|2009-05-20 08:30,20,30.5,30.5,30.15,30.15,24
20090801|2009-05-20 09:00,20,29.9,30,29.85,30,27
20090801|2009-05-20 09:30,20,30.05,30.35,30,30.3,16
20090801|2009-05-20 10:00,20,30.3,30.35,30.3,30.3,20
20090801|2009-05-20 10:30,20,30.3,30.3,30.15,30.3,9
20090801|2009-05-20 11:00,20,30.25,30.35,30.25,30.35,13
20090801|2009-05-20 11:30,20,30.35,30.45,30.35,30.45,20
20090801|2009-05-20 12:00,20,30.55,30.9,30.55,30.9,81
20090801|2009-05-20 12:30,20,30.95,31.05,30.85,30.85,46
20090801|2009-05-20 13:30,20,30.95,30.95,30.9,30.9,4
20090801|2009-05-20 14:00,20,30.95,31.1,30.7,30.9,18
20090801|2009-05-20 14:30,20,31.05,31.35,30.95,31.25,61
20090801|2009-05-20 15:00,20,31.3,31.3,31.3,31.3,1
20090801|2009-05-21 08:30,21,31.9,32.35,31.7,31.75,53
20090801|2009-05-21 09:00,21,31.6,31.9,31.6,31.9,68
20090801|2009-05-21 09:30,21,31.9,32,31.9,32,33
20090801|2009-05-21 10:00,21,32.1,32.2,32.1,32.2,24
20090801|2009-05-21 10:30,21,32,32,31.8,31.8,15
20090801|2009-05-21 11:00,21,31.7,31.9,31.7,31.85,13
20090801|2009-05-21 11:30,21,31.8,31.95,31.75,31.9,9
20090801|2009-05-21 12:00,21,31.9,32.1,31.9,32.05,60
20090801|2009-05-21 12:30,21,32.15,32.15,32.1,32.1,13
20090801|2009-05-21 13:00,21,32.2,32.5,32.2,32.4,27
20090801|2009-05-21 13:30,21,32.5,32.85,32.5,32.85,11
20090801|2009-05-21 14:00,21,32.9,32.9,32.6,32.65,22
20090801|2009-05-21 14:30,21,32.75,32.77,32.5,32.6,32
20090801|2009-05-21 15:00,21,32.5,32.5,32.2,32.35,38
20090801|2009-05-22 08:30,22,32.4,32.76,32.28,32.65,12
20090801|2009-05-22 09:00,22,32.55,32.6,32.1,32.15,25
20090801|2009-05-22 09:30,22,32.2,32.25,32.2,32.25,3
20090801|2009-05-22 10:00,22,32.3,32.3,32.3,32.3,2
20090801|2009-05-22 10:30,22,32.25,32.35,32.2,32.35,22
20090801|2009-05-22 11:00,22,32.4,32.4,32.25,32.35,5
20090801|2009-05-22 11:30,22,32.3,32.3,32.3,32.3,1
20090801|2009-05-22 12:00,22,32.4,32.4,32.25,32.35,14
20090801|2009-05-22 12:30,22,32.4,32.4,32.3,32.35,4
20090801|2009-05-22 13:00,22,32.3,32.3,32.15,32.15,22
20090801|2009-05-22 13:30,22,32.15,32.25,32.15,32.2,59
20090801|2009-05-22 14:00,22,32.25,32.3,32.15,32.3,37
20090801|2009-05-22 14:30,22,32.35,32.6,32.35,32.6,29
20090801|2009-05-22 15:00,22,32.75,32.75,32.45,32.5,32
20090801|2009-05-26 08:30,26,32.78,32.78,32.15,32.2,65
20090801|2009-05-26 09:00,26,32.06,32.06,31.25,31.3,53
20090801|2009-05-26 09:30,26,31.15,31.2,31,31,23
20090801|2009-05-26 10:00,26,31.1,31.2,31,31,22
20090801|2009-05-26 10:30,26,31,31,30.85,30.95,15
20090801|2009-05-26 11:00,26,31.05,31.25,31.05,31.15,35
20090801|2009-05-26 11:30,26,31.1,31.2,31.1,31.15,7
20090801|2009-05-26 12:00,26,31.05,31.15,31.05,31.15,3
20090801|2009-05-26 12:30,26,31.2,31.25,31.2,31.25,2
20090801|2009-05-26 13:00,26,31.15,31.15,31.05,31.15,5
20090801|2009-05-26 13:30,26,31.15,31.2,31.15,31.2,2
20090801|2009-05-26 14:00,26,31.2,31.6,31.2,31.55,20
20090801|2009-05-26 14:30,26,31.35,31.5,31.35,31.45,4
20090801|2009-05-26 15:00,26,31.5,31.5,31.4,31.4,3
20090801|2009-05-27 08:30,27,31.55,31.75,31.55,31.56,11
20090801|2009-05-27 09:00,27,31.5,31.9,31.5,31.6,39
20090801|2009-05-27 09:30,27,31.5,31.5,31.4,31.4,14
20090801|2009-05-27 10:00,27,31.45,31.45,31.4,31.4,6
20090801|2009-05-27 10:30,27,31.25,31.35,31.2,31.25,23
20090801|2009-05-27 11:00,27,31.15,31.2,31,31.2,11
20090801|2009-05-27 11:30,27,31.14,31.3,31.1,31.2,6
20090801|2009-05-27 12:30,27,31.15,31.41,31.15,31.41,7
20090801|2009-05-27 13:00,27,31.4,31.45,31.4,31.45,4
20090801|2009-05-27 13:30,27,31.5,31.5,31.5,31.5,1
20090801|2009-05-27 14:00,27,31.45,32.25,31.45,32.25,40
20090801|2009-05-27 14:30,27,32.15,32.2,31.8,31.98,53
20090801|2009-05-27 15:00,27,32,32.1,32,32.1,14
20090801|2009-05-28 08:30,28,31.8,31.8,31.45,31.5,14
20090801|2009-05-28 09:00,28,31.55,32,31.55,32,60
20090801|2009-05-28 09:30,28,31.95,32.05,31.85,31.95,64
20090801|2009-05-28 10:00,28,31.85,31.85,31.7,31.7,31
20090801|2009-05-28 10:30,28,31.7,31.7,31.6,31.66,23
20090801|2009-05-28 11:00,28,31.6,31.85,31.6,31.7,18
20090801|2009-05-28 11:30,28,31.85,31.9,31.83,31.9,61
20090801|2009-05-28 12:00,28,31.8,31.8,31.55,31.6,10
20090801|2009-05-28 12:30,28,31.65,31.7,31.65,31.7,2
20090801|2009-05-28 13:00,28,31.6,31.67,31.4,31.4,32
20090801|2009-05-28 13:30,28,31.4,31.55,31.3,31.55,18
20090801|2009-05-28 14:00,28,31.55,31.85,31.5,31.85,61
20090801|2009-05-28 14:30,28,31.8,31.8,31.65,31.65,33
20090801|2009-05-28 15:00,28,31.65,31.65,31.5,31.55,17
20090801|2009-05-29 08:30,29,31.1,31.65,31.1,31.65,17
20090801|2009-05-29 09:00,29,31.55,31.55,31.4,31.4,27
20090801|2009-05-29 09:30,29,31.5,31.5,31.45,31.45,5
20090801|2009-05-29 10:00,29,31.5,31.5,31.5,31.5,3
20090801|2009-05-29 10:30,29,31.55,31.55,31.55,31.55,11
20090801|2009-05-29 11:30,29,31.55,31.65,31.55,31.65,2
20090801|2009-05-29 12:30,29,31.6,31.6,31.6,31.6,2
20090801|2009-05-29 13:00,29,31.55,31.55,31.45,31.5,9
20090801|2009-05-29 13:30,29,31.6,31.75,31.6,31.75,2
20090801|2009-05-29 14:00,29,31.65,31.65,31.55,31.55,4
20090801|2009-05-29 14:30,29,31.55,31.55,31.25,31.25,21
20090801|2009-05-29 15:00,29,31.1,31.15,30.78,31.05,26
20090801|2009-06-01 08:30,1,30.5,30.5,30.25,30.35,23
20090801|2009-06-01 09:00,1,30.4,30.5,30.35,30.5,757
20090801|2009-06-01 09:30,1,30.4,30.45,30.3,30.4,33
20090801|2009-06-01 10:00,1,30.45,30.45,30.35,30.35,3
20090801|2009-06-01 10:30,1,30.35,30.4,30.3,30.3,11
20090801|2009-06-01 11:00,1,30.35,30.35,30.35,30.35,1
20090801|2009-06-01 11:30,1,30.28,30.35,30.28,30.35,2
20090801|2009-06-01 12:00,1,30.35,30.35,30.35,30.35,1
20090801|2009-06-01 12:30,1,30.35,30.35,30.25,30.29,5
20090801|2009-06-01 13:00,1,30.35,30.4,30.35,30.4,3
20090801|2009-06-01 13:30,1,30.4,30.4,30.4,30.4,1
20090801|2009-06-01 14:00,1,30.45,30.45,30.43,30.45,7
20090801|2009-06-01 14:30,1,30.55,30.55,30.55,30.55,2
20090801|2009-06-02 08:30,2,30.4,30.4,30.15,30.15,19
20090801|2009-06-02 09:00,2,30.05,30.4,30.05,30.15,22
20090801|2009-06-02 09:30,2,30.25,30.4,30.25,30.4,6
20090801|2009-06-02 10:00,2,30.35,30.45,30.35,30.45,6
20090801|2009-06-02 10:30,2,30.45,30.8,30.45,30.7,26
20090801|2009-06-02 11:00,2,30.65,30.75,30.54,30.75,19
20090801|2009-06-02 11:30,2,30.7,30.7,30.7,30.7,1
20090801|2009-06-02 12:00,2,30.5,30.5,30.5,30.5,1
20090801|2009-06-02 12:30,2,30.54,30.54,30.54,30.54,1
20090801|2009-06-02 13:30,2,30.4,30.4,30.4,30.4,1
20090801|2009-06-02 14:00,2,30.55,30.75,30.55,30.65,8
20090801|2009-06-02 14:30,2,30.75,30.75,30.65,30.75,3
20090801|2009-06-02 15:00,2,30.7,30.7,30.5,30.5,5
20090801|2009-06-03 08:30,3,30.6,31.15,30.6,31.05,11
20090801|2009-06-03 09:00,3,31.1,31.1,31.1,31.1,1
20090801|2009-06-03 09:30,3,31.25,31.35,31.25,31.35,11
20090801|2009-06-03 10:00,3,31.35,31.45,31.35,31.35,5
20090801|2009-06-03 10:30,3,31.4,31.4,31.4,31.4,1
20090801|2009-06-03 11:00,3,31.55,31.75,31.4,31.75,20
20090801|2009-06-03 11:30,3,31.75,31.95,31.75,31.9,10
20090801|2009-06-03 12:00,3,31.9,32.1,31.9,32.1,7
20090801|2009-06-03 12:30,3,32.15,32.25,32.15,32.2,12
20090801|2009-06-03 13:00,3,32.1,32.1,32.1,32.1,1
20090801|2009-06-03 14:00,3,32,32.1,32,32.1,213
20090801|2009-06-03 14:30,3,32.15,32.15,31.9,31.9,3
20090801|2009-06-03 15:00,3,31.9,31.9,31.9,31.9,1
20090801|2009-06-04 08:30,4,31.65,31.8,31.5,31.7,18
20090801|2009-06-04 09:00,4,31.8,31.9,31.75,31.75,252
20090801|2009-06-04 09:30,4,31.8,31.8,31.7,31.7,10
20090801|2009-06-04 10:30,4,31.8,31.85,31.8,31.85,3
20090801|2009-06-04 11:00,4,31.9,31.9,31.9,31.9,1
20090801|2009-06-04 11:30,4,31.95,32,31.85,31.85,3
20090801|2009-06-04 12:00,4,31.8,31.8,31.79,31.79,5
20090801|2009-06-04 12:30,4,31.7,31.7,31.7,31.7,20
20090801|2009-06-04 13:00,4,31.7,31.7,31.7,31.7,3
20090801|2009-06-04 13:30,4,31.75,31.75,31.75,31.75,4
20090801|2009-06-04 14:00,4,31.8,31.8,31.8,31.8,3
20090801|2009-06-04 14:30,4,31.85,31.85,31.65,31.65,7
20090801|2009-06-04 15:00,4,31.7,31.8,31.65,31.7,12
20090801|2009-06-05 08:30,5,31.1,31.5,31.06,31.45,47
20090801|2009-06-05 09:00,5,31.5,32,31.5,31.85,42
20090801|2009-06-05 09:30,5,31.55,31.7,31.55,31.6,5
20090801|2009-06-05 10:00,5,31.55,31.6,31.48,31.6,8
20090801|2009-06-05 10:30,5,31.65,31.65,31.65,31.65,1
20090801|2009-06-05 11:00,5,31.7,31.71,31.6,31.65,8
20090801|2009-06-05 11:30,5,31.5,31.5,31.35,31.5,21
20090801|2009-06-05 12:00,5,31.5,31.5,31.5,31.5,1
20090801|2009-06-05 12:30,5,31.5,31.5,31.4,31.4,3
20090801|2009-06-05 13:00,5,31.6,31.7,31.55,31.7,17
20090801|2009-06-05 13:30,5,31.7,31.7,31.6,31.7,3
20090801|2009-06-05 14:00,5,31.65,31.65,31.65,31.65,1
20090801|2009-06-05 14:30,5,31.6,31.7,31.6,31.7,4
20090801|2009-06-05 15:00,5,31.6,31.7,31.6,31.7,8
20090801|2009-06-08 08:30,8,32,32.5,31.93,32.5,37
20090801|2009-06-08 09:00,8,32.5,32.55,32.35,32.45,54
20090801|2009-06-08 09:30,8,32.2,32.25,32,32.02,5
20090801|2009-06-08 10:00,8,32.2,32.2,32.2,32.2,1
20090801|2009-06-08 10:30,8,32.22,32.25,32.15,32.15,12
20090801|2009-06-08 11:00,8,32.15,32.25,32.15,32.19,33
20090801|2009-06-08 11:30,8,32.3,32.3,32.2,32.2,6
20090801|2009-06-08 12:00,8,32.2,32.2,32.2,32.2,1
20090801|2009-06-08 12:30,8,32.18,32.25,32.05,32.05,5
20090801|2009-06-08 13:00,8,32.15,32.15,32.15,32.15,2
20090801|2009-06-08 14:00,8,32.1,32.1,31.8,31.8,4
20090801|2009-06-08 14:30,8,31.6,31.75,31.42,31.75,43
20090801|2009-06-09 08:30,9,31.05,31.2,31,31.08,10
20090801|2009-06-09 09:00,9,31.05,31.3,31.05,31.3,6
20090801|2009-06-09 09:30,9,31.25,31.5,31.2,31.5,40
20090801|2009-06-09 10:00,9,31.65,31.8,31.65,31.8,10
20090801|2009-06-09 10:30,9,31.75,31.8,31.65,31.65,4
20090801|2009-06-09 11:00,9,31.6,31.6,31.55,31.55,12
20090801|2009-06-09 11:30,9,31.55,31.55,31.55,31.55,2
20090801|2009-06-09 12:30,9,31.4,31.4,31.2,31.3,14
20090801|2009-06-09 13:00,9,31.2,31.2,31.05,31.05,77
20090801|2009-06-09 13:30,9,31,31.2,31,31.2,6
20090801|2009-06-09 14:00,9,31,31.05,30.85,31,6
20090801|2009-06-09 14:30,9,31,31,30.75,30.9,20
20090801|2009-06-09 15:00,9,30.95,30.95,30.9,30.9,3
20090801|2009-06-10 08:30,10,30.6,30.69,30.6,30.6,4
20090801|2009-06-10 09:00,10,30.65,31.15,30.65,31.15,13
20090801|2009-06-10 09:30,10,31.1,31.25,31.05,31.2,31
20090801|2009-06-10 10:00,10,31.2,31.35,31.2,31.3,5
20090801|2009-06-10 10:30,10,31.3,31.35,31.3,31.35,6
20090801|2009-06-10 11:00,10,31.3,31.35,31.28,31.35,8
20090801|2009-06-10 11:30,10,31.35,31.45,31.35,31.4,11
20090801|2009-06-10 12:00,10,31.55,31.9,31.55,31.9,17
20090801|2009-06-10 12:30,10,31.9,31.95,31.75,31.95,44
20090801|2009-06-10 13:00,10,32.05,32.13,31.6,31.6,22
20090801|2009-06-10 13:30,10,31.55,31.65,31.5,31.5,4
20090801|2009-06-10 14:30,10,31.45,31.45,31.05,31.1,42
20090801|2009-06-10 15:00,10,31.11,31.25,31.05,31.25,16
20090801|2009-06-11 08:30,11,31.1,31.1,30.6,30.66,10
20090801|2009-06-11 09:00,11,30.85,30.85,30.63,30.63,7
20090801|2009-06-11 09:30,11,30.85,30.85,30.6,30.7,7
20090801|2009-06-11 10:00,11,30.75,30.75,30.75,30.75,1
20090801|2009-06-11 10:30,11,30.75,30.75,30.7,30.75,11
20090801|2009-06-11 11:30,11,30.7,30.8,30.4,30.45,21
20090801|2009-06-11 12:00,11,30.3,30.3,30.25,30.25,3
20090801|2009-06-11 12:30,11,30.45,30.55,30.45,30.45,52
20090801|2009-06-11 13:00,11,30.5,30.5,30.35,30.35,4
20090801|2009-06-11 13:30,11,30.4,30.55,30.4,30.55,8
20090801|2009-06-11 14:00,11,30.4,30.4,30.4,30.4,22
20090801|2009-06-11 14:30,11,30.65,30.8,30.6,30.8,16
20090801|2009-06-11 15:00,11,30.55,30.55,30.55,30.55,1
20090801|2009-06-12 08:30,12,30.6,30.8,30.5,30.8,37
20090801|2009-06-12 09:00,12,30.85,31,30.72,30.72,24
20090801|2009-06-12 09:30,12,30.75,30.75,30.7,30.7,5
20090801|2009-06-12 10:00,12,30.6,30.65,30.45,30.6,25
20090801|2009-06-12 10:30,12,30.6,30.65,30.57,30.65,5
20090801|2009-06-12 11:00,12,30.5,30.5,30.5,30.5,5
20090801|2009-06-12 11:30,12,30.5,30.55,30.35,30.35,9
20090801|2009-06-12 12:30,12,30.4,30.45,30.33,30.45,10
20090801|2009-06-12 13:00,12,30.25,30.3,30.25,30.3,5
20090801|2009-06-12 13:30,12,30.3,30.3,30.1,30.1,7
20090801|2009-06-12 14:00,12,30,30,30,30,7
20090801|2009-06-12 14:30,12,30.15,30.15,30,30,8
20090801|2009-06-12 15:00,12,30,30.65,30,30.1,13
20090801|2009-06-15 08:30,15,30.85,30.9,30.62,30.75,16
20090801|2009-06-15 09:00,15,30.55,30.7,30.55,30.55,6
20090801|2009-06-15 09:30,15,30.75,30.9,30.75,30.8,26
20090801|2009-06-15 10:00,15,30.85,30.9,30.85,30.9,12
20090801|2009-06-15 11:00,15,30.95,30.95,30.95,30.95,2
20090801|2009-06-15 11:30,15,30.85,31.05,30.85,31.05,28
20090801|2009-06-15 12:00,15,31.05,31.05,30.95,31.05,6
20090801|2009-06-15 12:30,15,31.05,31.1,30.95,30.95,18
20090801|2009-06-15 13:00,15,30.95,30.95,30.95,30.95,1
20090801|2009-06-15 13:30,15,31,31.05,31,31.05,2
20090801|2009-06-15 14:00,15,31.1,31.1,31,31,9
20090801|2009-06-15 14:30,15,31.1,31.1,30.95,31,26
20090801|2009-06-15 15:00,15,31,31.1,31,31.1,12
20090801|2009-06-16 08:30,16,30.55,31.1,30.55,31.05,86
20090801|2009-06-16 09:00,16,31.1,31.15,30.97,31.05,72
20090801|2009-06-16 09:30,16,31.05,31.1,30.95,31.05,76
20090801|2009-06-16 10:00,16,31,31.1,30.95,31.09,62
20090801|2009-06-16 10:30,16,31.15,31.25,31.1,31.2,17
20090801|2009-06-16 11:00,16,31.3,31.45,31.3,31.35,14
20090801|2009-06-16 11:30,16,31.35,31.6,31.35,31.5,37
20090801|2009-06-16 12:00,16,31.65,31.7,31.5,31.65,43
20090801|2009-06-16 12:30,16,31.5,31.7,31.5,31.6,8
20090801|2009-06-16 13:00,16,31.65,31.9,31.65,31.9,95
20090801|2009-06-16 13:30,16,32,32,31.85,31.95,146
20090801|2009-06-16 14:00,16,31.95,31.95,31.85,31.9,89
20090801|2009-06-16 14:30,16,31.9,31.95,31.8,31.9,47
20090801|2009-06-16 15:00,16,31.95,32,31.9,31.95,26
20090801|2009-06-17 08:30,17,31.75,32.35,31.6,32.35,29
20090801|2009-06-17 09:00,17,32.3,32.3,31.9,32.2,156
20090801|2009-06-17 09:30,17,32.25,32.5,32.24,32.35,41
20090801|2009-06-17 10:00,17,32.42,32.42,32.25,32.3,46
20090801|2009-06-17 10:30,17,32.25,32.25,32.2,32.25,31
20090801|2009-06-17 11:00,17,32.25,32.25,32.1,32.11,22
20090801|2009-06-17 11:30,17,32.15,32.25,32.15,32.2,38
20090801|2009-06-17 12:00,17,32.15,32.15,32,32,21
20090801|2009-06-17 12:30,17,31.9,31.9,31.7,31.84,53
20090801|2009-06-17 13:00,17,31.85,31.85,31.8,31.8,2
20090801|2009-06-17 13:30,17,31.85,31.95,31.85,31.95,3
20090801|2009-06-17 14:00,17,31.9,32,31.85,31.95,6
20090801|2009-06-17 14:30,17,31.92,32.05,31.85,32,49
20090801|2009-06-17 15:00,17,31.96,32,31.95,32,6
20090801|2009-06-18 08:30,18,31.85,32.2,31.8,32,65
20090801|2009-06-18 09:00,18,31.9,31.9,31.65,31.8,28
20090801|2009-06-18 09:30,18,31.75,31.9,31.75,31.9,15
20090801|2009-06-18 10:00,18,31.9,31.95,31.75,31.8,18
20090801|2009-06-18 10:30,18,31.85,31.85,31.75,31.75,48
20090801|2009-06-18 11:00,18,31.75,31.75,31.75,31.75,2
20090801|2009-06-18 11:30,18,31.85,31.85,31.7,31.7,17
20090801|2009-06-18 12:00,18,31.65,31.68,31.65,31.65,5
20090801|2009-06-18 12:30,18,31.7,31.75,31.6,31.75,247
20090801|2009-06-18 13:00,18,31.75,31.85,31.7,31.85,39
20090801|2009-06-18 13:30,18,31.8,31.85,31.8,31.8,19
20090801|2009-06-18 14:00,18,31.8,31.8,31.7,31.75,46
20090801|2009-06-18 14:30,18,31.8,32.05,31.8,31.95,92
20090801|2009-06-18 15:00,18,31.95,32,31.85,31.85,18
20090801|2009-06-19 08:30,19,31.42,31.7,31.37,31.56,18
20090801|2009-06-19 09:00,19,31.6,31.65,31.45,31.45,20
20090801|2009-06-19 09:30,19,31.4,31.49,31.1,31.1,18
20090801|2009-06-19 10:00,19,31.15,31.3,31.03,31.25,81
20090801|2009-06-19 10:30,19,31.25,31.4,31.25,31.4,50
20090801|2009-06-19 11:00,19,31.5,31.7,31.45,31.7,7
20090801|2009-06-19 11:30,19,31.65,32,31.65,31.8,291
20090801|2009-06-19 12:00,19,31.8,31.8,31.8,31.8,2
20090801|2009-06-19 12:30,19,31.85,31.85,31.75,31.75,15
20090801|2009-06-19 13:00,19,31.75,31.8,31.75,31.8,19
20090801|2009-06-19 13:30,19,31.7,31.75,31.7,31.75,10
20090801|2009-06-19 14:00,19,31.7,31.8,31.55,31.55,18
20090801|2009-06-19 14:30,19,31.55,31.7,31.5,31.6,87
20090801|2009-06-19 15:00,19,31.65,31.75,31.5,31.55,112
20090801|2009-06-22 08:30,22,31.7,32.3,31.7,32.3,22
20090801|2009-06-22 09:00,22,32.4,32.5,32.3,32.3,17
20090801|2009-06-22 09:30,22,32.4,32.47,32.2,32.35,33
20090801|2009-06-22 10:00,22,32.35,32.5,32.35,32.45,38
20090801|2009-06-22 10:30,22,32.6,32.75,32.6,32.75,51
20090801|2009-06-22 11:00,22,32.75,32.85,32.7,32.8,23
20090801|2009-06-22 11:30,22,32.75,32.95,32.7,32.7,53
20090801|2009-06-22 12:00,22,32.65,32.9,32.65,32.9,17
20090801|2009-06-22 12:30,22,32.85,32.85,32.6,32.65,8
20090801|2009-06-22 13:00,22,32.65,32.65,32.5,32.5,30
20090801|2009-06-22 13:30,22,32.5,32.5,32.5,32.5,2
20090801|2009-06-22 14:00,22,32.5,32.6,32.5,32.55,5
20090801|2009-06-22 14:30,22,32.6,32.75,32.5,32.65,43
20090801|2009-06-22 15:00,22,32.6,32.7,32.4,32.55,302
20090801|2009-06-23 08:30,23,32.45,32.5,32.25,32.35,37
20090801|2009-06-23 09:00,23,32.45,32.52,32.35,32.52,16
20090801|2009-06-23 09:30,23,32.5,32.6,32.5,32.6,9
20090801|2009-06-23 10:00,23,32.65,32.75,32.45,32.7,43
20090801|2009-06-23 10:30,23,32.65,32.72,32.6,32.6,80
20090801|2009-06-23 11:00,23,32.55,32.55,32.4,32.44,15
20090801|2009-06-23 11:30,23,32.4,32.45,32.35,32.45,19
20090801|2009-06-23 12:00,23,32.4,32.45,32.35,32.35,21
20090801|2009-06-23 12:30,23,32.35,32.4,32.3,32.4,6
20090801|2009-06-23 13:00,23,32.35,32.4,32.25,32.25,10
20090801|2009-06-23 13:30,23,32.3,32.3,32.15,32.2,17
20090801|2009-06-23 14:00,23,32.2,32.2,32.15,32.15,16
20090801|2009-06-23 14:30,23,32.2,32.2,32.05,32.15,15
20090801|2009-06-23 15:00,23,32.15,32.2,32.15,32.15,9
20090801|2009-06-24 08:30,24,31.9,32,31.65,31.65,25
20090801|2009-06-24 09:00,24,31.55,31.55,31,31.15,52
20090801|2009-06-24 09:30,24,31.15,31.15,30.9,30.9,30
20090801|2009-06-24 10:00,24,30.95,31.05,30.95,31.05,16
20090801|2009-06-24 10:30,24,31,31.2,31,31.1,7
20090801|2009-06-24 11:00,24,31.2,31.3,31.2,31.25,6
20090801|2009-06-24 11:30,24,31.25,31.4,31.25,31.25,25
20090801|2009-06-24 12:00,24,31.3,31.3,30.95,31,63
20090801|2009-06-24 12:30,24,31.05,31.2,30.95,31.15,17
20090801|2009-06-24 13:00,24,31.15,31.3,31.05,31.2,39
20090801|2009-06-24 13:30,24,31.3,31.55,31.2,31.4,46
20090801|2009-06-24 14:00,24,31.5,31.7,31.45,31.55,52
20090801|2009-06-24 14:30,24,31.5,31.6,31.35,31.35,20
20090801|2009-06-24 15:00,24,31.35,31.35,31.2,31.3,32
20090801|2009-06-25 08:30,25,31.5,31.7,31,31.1,47
20090801|2009-06-25 09:00,25,31.05,31.1,30.85,30.95,23
20090801|2009-06-25 09:30,25,31,31,30.95,31,4
20090801|2009-06-25 10:00,25,31.05,31.05,30.75,30.75,24
20090801|2009-06-25 10:30,25,30.7,30.75,30.6,30.6,39
20090801|2009-06-25 11:00,25,30.6,30.7,30.5,30.5,64
20090801|2009-06-25 11:30,25,30.55,30.55,30.5,30.55,26
20090801|2009-06-25 12:00,25,30.45,30.45,30.2,30.3,34
20090801|2009-06-25 12:30,25,30.25,30.45,30.25,30.25,84
20090801|2009-06-25 13:00,25,30.3,30.45,30.3,30.45,22
20090801|2009-06-25 13:30,25,30.4,30.5,30.15,30.15,36
20090801|2009-06-25 14:00,25,30.2,30.4,30.1,30.2,82
20090801|2009-06-25 14:30,25,30.2,30.7,30.2,30.3,229
20090801|2009-06-25 15:00,25,30.2,30.25,30.15,30.25,277
20090801|2009-06-26 08:30,26,30.4,30.4,30,30.1,35
20090801|2009-06-26 09:00,26,30.1,30.2,30,30,36
20090801|2009-06-26 09:30,26,30.1,30.1,30,30,59
20090801|2009-06-26 10:00,26,30.1,30.15,30,30.15,97
20090801|2009-06-26 10:30,26,30.1,30.2,30.1,30.1,8
20090801|2009-06-26 11:00,26,30.05,30.15,30,30.15,13
20090801|2009-06-26 11:30,26,30.15,30.15,29.9,30,114
20090801|2009-06-26 12:00,26,30,30,30,30,5
20090801|2009-06-26 12:30,26,29.95,30.05,29.8,29.9,33
20090801|2009-06-26 13:00,26,29.9,30,29.85,29.85,19
20090801|2009-06-26 13:30,26,29.85,29.85,29.8,29.8,11
20090801|2009-06-26 14:00,26,29.75,29.9,29.75,29.9,18
20090801|2009-06-26 14:30,26,29.8,29.9,29.6,29.9,103
20090801|2009-06-26 15:00,26,29.9,29.92,29.85,29.85,347
20090801|2009-06-29 08:30,29,29.95,30,29.45,29.95,98
20090801|2009-06-29 09:00,29,29.95,29.95,29.6,29.7,15
20090801|2009-06-29 09:30,29,29.6,29.6,29.4,29.4,44
20090801|2009-06-29 10:00,29,29.4,29.5,29.3,29.4,12
20090801|2009-06-29 10:30,29,29.45,29.55,29.35,29.35,32
20090801|2009-06-29 11:00,29,29.35,29.35,29.25,29.25,28
20090801|2009-06-29 11:30,29,29.25,29.3,29.2,29.3,60
20090801|2009-06-29 12:00,29,29.3,29.3,29.2,29.25,17
20090801|2009-06-29 12:30,29,29.2,29.25,29.15,29.15,29
20090801|2009-06-29 13:00,29,29.1,29.2,29.1,29.2,14
20090801|2009-06-29 13:30,29,29.2,29.2,29.1,29.1,16
20090801|2009-06-29 14:00,29,29.05,29.1,28.95,29,41
20090801|2009-06-29 14:30,29,28.95,29,28.7,28.8,49
20090801|2009-06-29 15:00,29,28.8,29,28.8,28.95,81
20090801|2009-06-30 08:30,30,29.15,29.15,28.5,28.55,46
20090801|2009-06-30 09:00,30,28.65,29.2,28.65,28.95,190
20090801|2009-06-30 09:30,30,29.05,29.1,29,29.05,51
20090801|2009-06-30 10:00,30,29,29.2,29,29.2,48
20090801|2009-06-30 10:30,30,29.25,29.5,29.25,29.35,44
20090801|2009-06-30 11:00,30,29.35,29.4,29.2,29.25,57
20090801|2009-06-30 11:30,30,29.25,29.25,29,29.1,38
20090801|2009-06-30 12:00,30,29.2,29.2,29.1,29.1,9
20090801|2009-06-30 12:30,30,29.2,29.35,29.15,29.3,37
20090801|2009-06-30 13:00,30,29.4,29.4,29.25,29.25,9
20090801|2009-06-30 13:30,30,29.25,29.25,29.05,29.1,24
20090801|2009-06-30 14:00,30,29.2,29.2,29.1,29.15,8
20090801|2009-06-30 14:30,30,29.15,29.25,29.05,29.2,63
20090801|2009-06-30 15:00,30,29.25,29.25,29.15,29.25,252
20090801|2009-07-01 08:30,1,28.7,29.05,28.5,28.6,53
20090801|2009-07-01 09:00,1,28.7,28.95,28.55,28.55,70
20090801|2009-07-01 09:30,1,28.5,28.7,28.4,28.5,49
20090801|2009-07-01 10:00,1,28.5,28.6,28.5,28.6,24
20090801|2009-07-01 10:30,1,28.65,28.8,28.65,28.7,17
20090801|2009-07-01 11:00,1,28.7,28.7,28.65,28.7,43
20090801|2009-07-01 11:30,1,28.65,28.85,28.65,28.75,14
20090801|2009-07-01 12:00,1,28.75,28.85,28.75,28.8,13
20090801|2009-07-01 12:30,1,28.7,28.75,28.7,28.7,4
20090801|2009-07-01 13:00,1,28.75,28.9,28.75,28.8,43
20090801|2009-07-01 13:30,1,28.85,28.85,28.75,28.85,32
20090801|2009-07-01 14:00,1,28.89,29.05,28.85,28.9,27
20090801|2009-07-01 14:30,1,29.05,29.25,28.95,29.25,77
20090801|2009-07-01 15:00,1,29.25,29.25,29.1,29.25,23
20090801|2009-07-02 08:30,2,29.8,30.25,29.65,30.1,206
20090801|2009-07-02 09:00,2,30.1,30.32,29.95,30.28,200
20090801|2009-07-02 09:30,2,30.25,30.25,30.05,30.05,33
20090801|2009-07-02 10:00,2,30.05,30.15,30,30.15,26
20090801|2009-07-02 10:30,2,30.15,30.35,30.05,30.2,26
20090801|2009-07-02 11:00,2,30.2,30.2,30.2,30.2,3
20090801|2009-07-02 11:30,2,30.3,30.5,30.25,30.5,22
20090801|2009-07-02 12:00,2,30.5,30.6,30.35,30.6,48
20090801|2009-07-02 12:30,2,30.55,30.65,30.55,30.65,19
20090801|2009-07-02 13:00,2,30.65,30.75,30.6,30.75,35
20090801|2009-07-02 13:30,2,30.75,30.8,30.6,30.7,54
20090801|2009-07-02 14:00,2,30.7,30.75,30.65,30.75,76
20090801|2009-07-02 14:30,2,30.75,30.8,30.55,30.8,65
20090801|2009-07-02 15:00,2,30.8,30.8,30.6,30.6,17
20090801|2009-07-06 08:30,6,30.9,31.15,30.45,30.65,111
20090801|2009-07-06 09:00,6,30.6,30.95,30.4,30.9,341
20090801|2009-07-06 09:30,6,31,31.15,30.85,30.92,28
20090801|2009-07-06 10:00,6,30.9,31,30.8,30.87,8
20090801|2009-07-06 10:30,6,30.9,30.95,30.7,30.7,7
20090801|2009-07-06 11:00,6,30.8,30.85,30.7,30.7,9
20090801|2009-07-06 11:30,6,30.85,30.85,30.85,30.85,12
20090801|2009-07-06 12:00,6,30.8,30.8,30.5,30.55,23
20090801|2009-07-06 12:30,6,30.6,30.65,30.53,30.6,13
20090801|2009-07-06 13:00,6,30.55,30.55,30.5,30.5,7
20090801|2009-07-06 13:30,6,30.5,30.5,30.45,30.5,6
20090801|2009-07-06 14:00,6,30.45,30.55,30.4,30.5,9
20090801|2009-07-06 14:30,6,30.5,30.55,30.35,30.35,33
20090801|2009-07-06 15:00,6,30.4,30.45,30.35,30.35,735
20090801|2009-07-07 08:30,7,30.55,30.75,30.55,30.65,25
20090801|2009-07-07 09:00,7,30.7,30.85,30.7,30.8,16
20090801|2009-07-07 09:30,7,30.85,30.9,30.85,30.9,15
20090801|2009-07-07 10:00,7,30.95,30.95,30.72,30.8,12
20090801|2009-07-07 10:30,7,30.85,31.1,30.85,31.05,15
20090801|2009-07-07 11:00,7,31.1,31.1,30.77,30.9,77
20090801|2009-07-07 11:30,7,30.85,31.55,30.85,31.15,245
20090801|2009-07-07 12:00,7,31.15,31.2,30.9,30.95,216
20090801|2009-07-07 12:30,7,30.9,31,30.85,30.95,62
20090801|2009-07-07 13:00,7,31,31.05,30.95,31.05,24
20090801|2009-07-07 13:30,7,31,31.2,30.9,31.2,30
20090801|2009-07-07 14:00,7,31.2,31.4,31.2,31.2,46
20090801|2009-07-07 14:30,7,31.2,31.45,31.2,31.3,94
20090801|2009-07-07 15:00,7,31.25,31.45,31.25,31.4,26
20090801|2009-07-08 08:30,8,31.25,31.4,31.1,31.35,30
20090801|2009-07-08 09:00,8,31.3,31.4,31.2,31.35,40
20090801|2009-07-08 09:30,8,31.4,31.7,31.4,31.7,23
20090801|2009-07-08 10:00,8,31.7,32.45,31.7,32.4,55
20090801|2009-07-08 10:30,8,32.4,32.65,32.4,32.45,130
20090801|2009-07-08 11:00,8,32.45,32.9,32.4,32.9,94
20090801|2009-07-08 11:30,8,32.9,32.95,32.7,32.7,34
20090801|2009-07-08 12:00,8,32.75,32.85,32.45,32.55,183
20090801|2009-07-08 12:30,8,32.55,32.55,32.45,32.45,93
20090801|2009-07-08 13:00,8,32.45,32.6,32.4,32.6,93
20090801|2009-07-08 13:30,8,32.65,32.65,32.45,32.6,73
20090801|2009-07-08 14:00,8,32.55,32.55,32.35,32.4,131
20090801|2009-07-08 14:30,8,32.45,32.45,31.75,31.75,88
20090801|2009-07-08 15:00,8,31.8,31.8,31.8,31.8,48
20090801|2009-07-09 08:30,9,31.45,31.75,31.45,31.6,28
20090801|2009-07-09 09:00,9,31.6,31.6,31.35,31.5,90
20090801|2009-07-09 09:30,9,31.5,31.55,31.45,31.5,13
20090801|2009-07-09 10:00,9,31.55,31.7,31.55,31.55,27
20090801|2009-07-09 10:30,9,31.5,31.5,31.3,31.4,30
20090801|2009-07-09 11:00,9,31.35,31.35,31.05,31.05,19
20090801|2009-07-09 11:30,9,31.1,31.25,31,31.2,38
20090801|2009-07-09 12:00,9,31.3,31.45,31.13,31.4,44
20090801|2009-07-09 12:30,9,31.3,31.5,31.25,31.25,57
20090801|2009-07-09 13:00,9,31.3,31.35,31.2,31.25,31
20090801|2009-07-09 13:30,9,31.25,31.4,31.2,31.25,52
20090801|2009-07-09 14:00,9,31.35,31.55,31.35,31.5,54
20090801|2009-07-09 14:30,9,31.5,31.7,31.45,31.65,106
20090801|2009-07-09 15:00,9,31.7,31.75,31.6,31.7,135
20090801|2009-07-10 08:30,10,31.95,32.17,31.7,31.9,53
20090801|2009-07-10 09:00,10,31.95,32.16,31.8,31.8,59
20090801|2009-07-10 09:30,10,31.8,31.9,31.6,31.6,47
20090801|2009-07-10 10:00,10,31.55,32.28,31.55,32.25,55
20090801|2009-07-10 10:30,10,32.3,32.3,32.1,32.12,40
20090801|2009-07-10 11:00,10,32.05,32.05,31.75,31.9,36
20090801|2009-07-10 11:30,10,31.85,31.9,31.75,31.85,19
20090801|2009-07-10 12:00,10,31.8,31.9,31.8,31.9,6
20090801|2009-07-10 12:30,10,31.9,31.9,31.67,31.7,23
20090801|2009-07-10 13:00,10,31.65,31.95,31.65,31.9,40
20090801|2009-07-10 13:30,10,31.85,31.9,31.7,31.9,41
20090801|2009-07-10 14:00,10,31.9,31.9,31.75,31.85,9
20090801|2009-07-10 14:30,10,31.85,31.95,31.65,31.65,54
20090801|2009-07-10 15:00,10,31.7,31.8,31.65,31.8,19
20090801|2009-07-13 09:30,13,30.95,31.05,30.95,31.02,81
20090801|2009-07-14 09:30,14,30.75,30.9,30.7,30.7,54
20090801|2009-07-14 10:00,14,30.7,30.8,30.3,30.4,33
20090801|2009-07-14 10:30,14,30.4,30.4,30.15,30.25,34
20090801|2009-07-14 11:00,14,30.25,30.4,30.2,30.4,87
20090801|2009-07-14 11:30,14,30.4,30.4,30.25,30.35,19
20090801|2009-07-14 12:00,14,30.35,30.35,30.15,30.25,48
20090801|2009-07-14 12:30,14,30.25,30.3,30.15,30.2,13
20090801|2009-07-14 13:00,14,30.2,30.4,30.1,30.15,93
20090801|2009-07-14 13:30,14,30.25,30.25,30,30.15,85
20090801|2009-07-14 14:00,14,30.1,30.15,30.1,30.15,41
20090801|2009-07-14 14:30,14,30.15,30.3,30.1,30.2,138
20090801|2009-07-14 15:00,14,30.25,30.25,30.15,30.2,48
20090801|2009-07-15 08:30,15,29.8,29.85,29.05,29.1,654
20090801|2009-07-15 09:00,15,29.1,29.2,28.95,29.05,320
20090801|2009-07-15 09:30,15,29,29.35,28.9,29.35,174
20090801|2009-07-15 10:00,15,29.3,29.3,28.85,28.95,266
20090801|2009-07-15 10:30,15,29,29,28.8,29,297
20090801|2009-07-15 11:00,15,29,29.25,29,29.25,57
20090801|2009-07-15 11:30,15,29.2,29.22,28.95,29.2,63
20090801|2009-07-15 12:00,15,29.15,29.25,29,29,44
20090801|2009-07-15 12:30,15,29,29.15,28.95,29.15,46
20090801|2009-07-15 13:00,15,29.2,29.45,29.05,29.25,108
20090801|2009-07-15 13:30,15,29.3,29.45,29.25,29.25,49
20090801|2009-07-15 14:00,15,29.4,29.42,29.1,29.3,469
20090801|2009-07-15 14:30,15,29.4,29.5,29.3,29.5,261
20090801|2009-07-15 15:00,15,29.5,29.5,29.25,29.25,1409
20090801|2009-07-16 08:30,16,29.1,29.45,28.85,29,506
20090801|2009-07-16 09:00,16,29,29.4,29,29.25,175
20090801|2009-07-16 09:30,16,29.25,29.25,29,29.15,120
20090801|2009-07-16 10:00,16,29.2,29.25,29.05,29.2,130
20090801|2009-07-16 10:30,16,29.25,29.26,29.05,29.05,121
20090801|2009-07-16 11:00,16,29.15,29.22,29.13,29.17,37
20090801|2009-07-16 11:30,16,29.18,29.18,29.04,29.1,85
20090801|2009-07-16 12:00,16,29.08,29.4,29.08,29.35,143
20090801|2009-07-16 12:30,16,29.3,29.35,29.05,29.1,43
20090801|2009-07-16 13:00,16,29.05,29.2,28.8,28.9,272
20090801|2009-07-16 13:30,16,28.9,29.15,28.85,28.95,189
20090801|2009-07-16 14:00,16,28.95,29,28.85,28.95,104
20090801|2009-07-16 14:30,16,28.95,29.05,28.9,28.95,524
20090801|2009-07-16 15:00,16,28.98,29.05,28.9,28.95,288
20090801|2009-07-16 15:30,16,28.95,28.95,28.95,28.95,1130
20090801|2009-07-17 08:30,17,29.05,29.1,28.75,28.9,297
20090801|2009-07-17 09:00,17,29,29.05,28.9,28.94,28
20090801|2009-07-17 09:30,17,28.9,29,28.8,29,64
20090801|2009-07-17 10:00,17,29,29.05,28.93,29,72
20090801|2009-07-17 10:30,17,29,29.1,29,29.05,40
20090801|2009-07-17 11:00,17,29.05,29.05,28.95,29,45
20090801|2009-07-17 11:30,17,29,29,28.85,28.85,56
20090801|2009-07-17 12:00,17,28.85,28.97,28.85,28.9,25
20090801|2009-07-17 12:30,17,28.9,29,28.78,28.8,153
20090801|2009-07-17 13:00,17,28.85,29,28.8,29,97
20090801|2009-07-17 13:30,17,28.9,28.95,28.9,28.9,12
20090801|2009-07-17 14:00,17,28.9,29,28.85,28.95,44
20090801|2009-07-17 14:30,17,29,29.05,28.9,29,480
20090801|2009-07-17 15:00,17,29,29.1,28.9,29,1648
20090801|2009-07-20 08:30,20,28.85,29.2,28.65,28.8,275
20090801|2009-07-20 09:00,20,28.68,29,28.68,28.95,185
20090801|2009-07-20 09:30,20,29,29.1,28.8,28.85,137
20090801|2009-07-20 10:00,20,28.85,28.85,28.66,28.68,73
20090801|2009-07-20 10:30,20,28.63,28.7,28.55,28.65,88
20090801|2009-07-20 11:00,20,28.6,28.75,28.6,28.7,93
20090801|2009-07-20 11:30,20,28.75,28.75,28.6,28.7,61
20090801|2009-07-20 12:00,20,28.7,28.8,28.6,28.7,62
20090801|2009-07-20 12:30,20,28.7,28.7,28.55,28.6,42
20090801|2009-07-20 13:00,20,28.65,28.7,28.53,28.65,153
20090801|2009-07-20 13:30,20,28.7,28.7,28.5,28.65,237
20090801|2009-07-20 14:00,20,28.65,28.7,28.5,28.6,142
20090801|2009-07-20 14:30,20,28.65,28.75,28.45,28.6,317
20090801|2009-07-20 15:00,20,28.6,28.6,28.35,28.4,160
20090801|2009-07-21 08:30,21,28.4,28.65,28.2,28.45,461
20090801|2009-07-21 09:00,21,28.4,28.7,28.4,28.55,165
20090801|2009-07-21 09:30,21,28.5,28.55,28.4,28.5,123
20090801|2009-07-21 10:00,21,28.45,28.45,28.25,28.4,110
20090801|2009-07-21 10:30,21,28.45,28.7,28.35,28.65,161
20090801|2009-07-21 11:00,21,28.65,28.65,28.45,28.45,59
20090801|2009-07-21 11:30,21,28.6,28.6,28.55,28.6,14
20090801|2009-07-21 12:00,21,28.6,28.7,28.5,28.5,44
20090801|2009-07-21 12:30,21,28.45,28.5,28.4,28.5,20
20090801|2009-07-21 13:00,21,28.45,28.45,28.25,28.35,44
20090801|2009-07-21 13:30,21,28.35,28.35,28,28.2,81
20090801|2009-07-21 14:00,21,28.2,28.2,28.15,28.2,34
20090801|2009-07-21 14:30,21,28.25,28.25,28.1,28.15,153
20090801|2009-07-21 15:00,21,28.15,28.2,27.85,28.05,1520
20090801|2009-07-22 08:30,22,28.25,28.45,27.65,27.8,376
20090801|2009-07-22 09:00,22,27.8,27.9,27.6,27.8,371
20090801|2009-07-22 09:30,22,27.8,27.8,27.7,27.75,86
20090801|2009-07-22 10:00,22,27.8,27.85,27.65,27.75,73
20090801|2009-07-22 10:30,22,27.75,27.9,27.7,27.75,77
20090801|2009-07-22 11:00,22,27.7,27.7,26.9,27.35,226
20090801|2009-07-22 11:30,22,27.3,27.4,27.25,27.25,59
20090801|2009-07-22 12:00,22,27.3,27.3,27,27.1,279
20090801|2009-07-22 12:30,22,27.1,27.1,26.85,26.85,121
20090801|2009-07-22 13:00,22,26.8,27.05,26.8,26.8,135
20090801|2009-07-22 13:30,22,26.85,26.85,26.7,26.75,44
20090801|2009-07-22 14:00,22,26.75,27.05,26.75,26.95,139
20090801|2009-07-22 14:30,22,26.95,27.1,26.95,27,115
20090801|2009-07-22 15:00,22,27,27.2,27,27.2,959
20090801|2009-07-23 10:30,23,26.4,26.4,26.4,26.4,2
20090801|2009-07-23 12:00,23,26.4,26.4,26.35,26.35,20
20090801|2009-07-23 12:30,23,26.35,26.4,26.3,26.35,38
20090801|2009-07-23 13:00,23,26.35,26.4,26.3,26.35,46
20090801|2009-07-23 13:30,23,26.35,26.45,26.3,26.35,136
20090801|2009-07-23 14:00,23,26.3,26.4,26.2,26.35,85
20090801|2009-07-23 14:30,23,26.35,26.35,26.1,26.15,288
20090801|2009-07-23 15:00,23,26.2,26.25,26.1,26.25,223
20090801|2009-07-24 08:30,24,26.55,26.6,26.3,26.5,155
20090801|2009-07-24 09:00,24,26.5,26.55,26.3,26.35,117
20090801|2009-07-24 09:30,24,26.35,26.5,26.35,26.5,57
20090801|2009-07-24 10:00,24,26.45,26.55,26.3,26.35,55
20090801|2009-07-24 10:30,24,26.35,26.35,26.2,26.2,114
20090801|2009-07-24 11:00,24,26.2,26.25,26.15,26.25,107
20090801|2009-07-24 11:30,24,26.2,26.3,26.15,26.15,94
20090801|2009-07-24 12:00,24,26.25,26.3,26.25,26.3,22
20090801|2009-07-24 12:30,24,26.2,26.2,26.1,26.1,59
20090801|2009-07-24 13:00,24,26.15,26.2,26.1,26.2,36
20090801|2009-07-24 13:30,24,26.2,26.2,26.1,26.15,37
20090801|2009-07-24 14:00,24,26.1,26.15,26.05,26.1,34
20090801|2009-07-24 14:30,24,26.1,26.15,26.05,26.05,94
20090801|2009-07-24 15:00,24,26,26.05,25.95,25.95,209
20090801|2009-07-27 08:30,27,26,26.4,26,26.3,273
20090801|2009-07-27 09:00,27,26.25,26.4,26.05,26.35,256
20090801|2009-07-27 09:30,27,26.3,26.55,26.3,26.55,194
20090801|2009-07-27 10:00,27,26.5,26.55,26.3,26.3,128
20090801|2009-07-27 10:30,27,26.3,26.3,26,26.15,411
20090801|2009-07-27 11:00,27,26.25,26.35,26.25,26.25,42
20090801|2009-07-27 11:30,27,26.35,26.35,26.3,26.35,39
20090801|2009-07-27 12:00,27,26.4,26.5,26.4,26.5,146
20090801|2009-07-27 12:30,27,26.45,26.5,26.4,26.45,60
20090801|2009-07-27 13:00,27,26.4,26.4,26.3,26.35,169
20090801|2009-07-27 13:30,27,26.35,26.4,26.3,26.35,134
20090801|2009-07-27 14:00,27,26.35,26.45,26.3,26.4,51
20090801|2009-07-27 14:30,27,26.4,26.5,26.35,26.35,91
20090801|2009-07-27 15:00,27,26.3,26.35,26.25,26.35,325
20090801|2009-07-28 08:30,28,26.5,26.7,26.45,26.45,74
20090801|2009-07-28 09:00,28,26.45,27.05,26.45,26.95,215
20090801|2009-07-28 09:30,28,26.95,27.1,26.9,26.97,76
20090801|2009-07-28 10:00,28,26.95,27.3,26.95,27.3,107
20090801|2009-07-28 10:30,28,27.3,27.55,27.3,27.4,110
20090801|2009-07-28 11:00,28,27.45,27.6,27.45,27.55,104
20090801|2009-07-28 11:30,28,27.55,27.6,27.5,27.55,80
20090801|2009-07-28 12:00,28,27.6,27.6,27.4,27.4,104
20090801|2009-07-28 12:30,28,27.45,27.6,27.45,27.5,104
20090801|2009-07-28 13:00,28,27.6,27.65,27.45,27.45,177
20090801|2009-07-28 13:30,28,27.5,27.6,27.3,27.6,196
20090801|2009-07-28 14:00,28,27.65,27.75,27.55,27.65,96
20090801|2009-07-28 14:30,28,27.7,27.7,27.5,27.5,188
20090801|2009-07-28 15:00,28,27.5,27.5,27.3,27.35,594
20090801|2009-07-29 08:30,29,27.35,27.65,27.25,27.65,108
20090801|2009-07-29 09:00,29,27.5,27.75,27.5,27.6,40
20090801|2009-07-29 09:30,29,27.7,27.8,27.55,27.8,75
20090801|2009-07-29 10:00,29,27.7,27.9,27.7,27.9,64
20090801|2009-07-29 10:30,29,27.85,27.95,27.75,27.8,79
20090801|2009-07-29 11:00,29,27.8,27.9,27.8,27.9,48
20090801|2009-07-29 11:30,29,27.9,27.9,27.85,27.85,11
20090801|2009-07-29 12:00,29,27.9,28.05,27.85,28.05,71
20090801|2009-07-29 12:30,29,28.1,28.2,28,28.2,61
20090801|2009-07-29 13:00,29,28.15,28.2,27.95,27.95,60
20090801|2009-07-29 13:30,29,28,28.15,27.95,27.95,39
20090801|2009-07-29 14:00,29,28,28.05,27.85,27.85,127
20090801|2009-07-29 14:30,29,27.8,27.9,27.75,27.85,148
20090801|2009-07-29 15:00,29,27.8,27.8,27.65,27.65,164
20090801|2009-07-30 08:30,30,27.2,27.25,26.75,26.75,169
20090801|2009-07-30 09:00,30,26.75,26.9,26.7,26.8,368
20090801|2009-07-30 09:30,30,26.75,26.85,26.7,26.75,141
20090801|2009-07-30 10:00,30,26.75,27.15,26.7,27.05,480
20090801|2009-07-30 10:30,30,27,27.2,27,27.2,130
20090801|2009-07-30 11:00,30,27.2,27.2,27.1,27.15,28
20090801|2009-07-30 11:30,30,27.15,27.15,27.1,27.1,27
20090801|2009-07-30 12:00,30,27.1,27.15,27,27.15,119
20090801|2009-07-30 12:30,30,27.15,27.15,27.1,27.1,55
20090801|2009-07-30 13:00,30,27.05,27.1,26.95,26.95,98
20090801|2009-07-30 13:30,30,26.95,27,26.9,26.9,142
20090801|2009-07-30 14:00,30,26.85,26.95,26.85,26.85,41
20090801|2009-07-30 14:30,30,26.9,27.15,26.9,27.1,322
20090801|2009-07-30 15:00,30,27.1,27.1,27,27.05,148
20090801|2009-07-31 08:30,31,27.25,27.25,26.75,27,44
20090801|2009-07-31 09:00,31,27.05,27.35,27,27.1,123
20090801|2009-07-31 09:30,31,27.15,27.2,26.95,27,50
20090801|2009-07-31 10:00,31,27.05,27.15,27,27.15,21
20090801|2009-07-31 10:30,31,27.2,27.45,26.95,26.95,146
20090801|2009-07-31 11:00,31,27.05,27.1,27,27,9
20090801|2009-07-31 11:30,31,27.05,27.2,27.05,27.15,365
20090801|2009-07-31 12:00,31,27.2,27.35,27.15,27.2,516
20090801|2009-07-31 12:30,31,27.2,27.2,27.15,27.15,25
20090801|2009-07-31 13:00,31,27.05,27.05,27,27,21
20090801|2009-07-31 13:30,31,27,27.15,27,27,33
20090801|2009-07-31 14:00,31,27,27.05,26.95,26.95,29
20090801|2009-07-31 14:30,31,27,27.25,26.95,27.2,343
20090801|2009-07-31 15:00,31,27.25,27.3,27.1,27.25,694
20090801|2009-08-03 08:30,3,26.9,26.95,26.3,26.85,253
20090801|2009-08-03 09:00,3,26.7,26.8,26.55,26.8,64
20090801|2009-08-03 09:30,3,26.8,27.2,26.75,27.15,138
20090801|2009-08-03 10:00,3,27.15,27.2,27.05,27.1,75
20090801|2009-08-03 10:30,3,27.1,27.1,27,27,54
20090801|2009-08-03 11:00,3,27.1,27.12,27,27.05,77
20090801|2009-08-03 11:30,3,27.05,27.1,27,27,120
20090801|2009-08-03 12:00,3,26.95,27,26.9,26.9,14
20090801|2009-08-03 12:30,3,26.9,27,26.9,27,19
20090801|2009-08-03 13:00,3,27,27,26.8,26.85,56
20090801|2009-08-03 13:30,3,26.8,26.95,26.8,26.9,66
20090801|2009-08-03 14:00,3,26.85,26.92,26.75,26.75,74
20090801|2009-08-03 14:30,3,26.8,26.85,26.6,26.6,232
20090801|2009-08-03 15:00,3,26.6,26.6,26.3,26.4,633
20090801|2009-08-04 08:30,4,26.8,26.95,26.7,26.9,101
20090801|2009-08-04 09:00,4,26.8,26.9,26.7,26.8,168
20090801|2009-08-04 09:30,4,26.8,26.8,26.6,26.65,61
20090801|2009-08-04 10:00,4,26.65,26.65,26.55,26.65,84
20090801|2009-08-04 10:30,4,26.65,26.65,26.4,26.45,83
20090801|2009-08-04 11:00,4,26.5,26.5,26.25,26.3,51
20090801|2009-08-04 11:30,4,26.35,26.5,26.3,26.3,19
20090801|2009-08-04 12:00,4,26.3,26.4,26.3,26.35,34
20090801|2009-08-04 12:30,4,26.25,26.6,26.25,26.6,78
20090801|2009-08-04 13:00,4,26.6,26.7,26.4,26.4,102
20090801|2009-08-04 13:30,4,26.4,26.6,26.35,26.55,144
20090801|2009-08-04 14:00,4,26.6,26.6,26.35,26.35,136
20090801|2009-08-04 14:30,4,26.35,26.5,26.35,26.4,33
20090801|2009-08-04 15:00,4,26.25,26.35,26.25,26.3,448
20090801|2009-08-05 08:30,5,26.3,26.55,26.15,26.5,121
20090801|2009-08-05 09:00,5,26.6,26.8,26.55,26.65,186
20090801|2009-08-05 09:30,5,26.7,26.75,26.55,26.6,96
20090801|2009-08-05 10:00,5,26.65,26.65,26.55,26.6,18
20090801|2009-08-05 10:30,5,26.6,26.6,26.5,26.5,48
20090801|2009-08-05 11:00,5,26.6,26.6,26.5,26.55,19
20090801|2009-08-05 11:30,5,26.6,26.6,26.55,26.55,16
20090801|2009-08-05 12:00,5,26.65,26.65,26.51,26.51,21
20090801|2009-08-05 12:30,5,26.45,26.55,26.45,26.55,35
20090801|2009-08-05 13:00,5,26.55,26.55,26.5,26.5,5
20090801|2009-08-05 13:30,5,26.45,26.5,26.25,26.3,91
20090801|2009-08-05 14:00,5,26.25,26.35,26.2,26.2,235
20090801|2009-08-05 14:30,5,26.25,26.5,26.2,26.25,101
20090801|2009-08-05 15:00,5,26.15,26.2,26,26.05,274
20090801|2009-08-06 08:30,6,26,26,25.45,25.9,300
20090801|2009-08-06 09:00,6,25.9,26.3,25.85,26.3,157
20090801|2009-08-06 09:30,6,26.25,26.4,26.2,26.4,61
20090801|2009-08-06 10:00,6,26.35,26.35,26.2,26.25,30
20090801|2009-08-06 10:30,6,26.3,26.3,26.25,26.3,16
20090801|2009-08-06 11:00,6,26.4,26.65,26.35,26.4,35
20090801|2009-08-06 11:30,6,26.5,26.7,26.5,26.65,89
20090801|2009-08-06 12:00,6,26.55,26.6,26.5,26.5,19
20090801|2009-08-06 12:30,6,26.45,26.7,26.45,26.7,77
20090801|2009-08-06 13:00,6,26.65,26.9,26.65,26.9,24
20090801|2009-08-06 13:30,6,26.85,27,26.85,26.85,54
20090801|2009-08-06 14:00,6,26.85,26.93,26.6,26.65,89
20090801|2009-08-06 14:30,6,26.6,26.75,26.5,26.65,131
20090801|2009-08-06 15:00,6,26.6,26.6,26.55,26.6,332
20090801|2009-08-07 08:30,7,25.95,25.95,25.75,25.85,295
20090801|2009-08-07 09:00,7,25.95,26.1,25.9,25.95,66
20090801|2009-08-07 09:30,7,25.95,25.95,25.45,25.45,121
20090801|2009-08-07 10:00,7,25.5,25.6,25.4,25.5,335
20090801|2009-08-07 10:30,7,25.45,25.7,25.35,25.45,58
20090801|2009-08-07 11:00,7,25.4,25.45,25.35,25.4,59
20090801|2009-08-07 11:30,7,25.45,25.45,25.4,25.4,29
20090801|2009-08-07 12:00,7,25.4,25.5,25.35,25.5,64
20090801|2009-08-07 12:30,7,25.45,25.45,25.4,25.45,6
20090801|2009-08-07 13:00,7,25.45,25.5,25.45,25.45,11
20090801|2009-08-07 13:30,7,25.5,25.55,25.5,25.55,5
20090801|2009-08-07 14:00,7,25.6,25.75,25.55,25.65,48
20090801|2009-08-07 14:30,7,25.75,25.8,25.5,25.55,47
20090801|2009-08-07 15:00,7,25.6,25.7,25.55,25.65,746
20090801|2009-08-10 08:30,10,25.8,26.05,25.7,25.85,93
20090801|2009-08-10 09:00,10,25.9,25.93,25.8,25.9,54
20090801|2009-08-10 09:30,10,25.9,25.9,25.7,25.7,14
20090801|2009-08-10 10:00,10,25.7,25.7,25.48,25.6,429
20090801|2009-08-10 10:30,10,25.6,25.65,25.55,25.65,18
20090801|2009-08-10 11:00,10,25.68,25.75,25.65,25.75,7
20090801|2009-08-10 11:30,10,25.85,25.85,25.8,25.8,2
20090801|2009-08-10 12:00,10,25.83,25.95,25.83,25.95,10
20090801|2009-08-10 12:30,10,26,26,25.9,25.95,23
20090801|2009-08-10 13:00,10,25.95,26,25.9,25.95,28
20090801|2009-08-10 13:30,10,25.85,25.9,25.8,25.85,23
20090801|2009-08-10 14:00,10,25.8,25.85,25.65,25.65,51
20090801|2009-08-10 14:30,10,25.75,25.75,25.55,25.55,144
20090801|2009-08-10 15:00,10,25.55,25.55,25.4,25.4,543
20090801|2009-08-11 08:30,11,25.85,26.25,25.85,26.1,150
20090801|2009-08-11 09:00,11,26.15,26.35,26.1,26.35,115
20090801|2009-08-11 09:30,11,26.35,26.65,26.3,26.56,481
20090801|2009-08-11 10:00,11,26.5,27.15,26.5,27.1,237
20090801|2009-08-11 10:30,11,27.1,27.4,27.1,27.1,104
20090801|2009-08-11 11:00,11,27.1,27.15,26.85,27,28
20090801|2009-08-11 11:30,11,26.95,27.05,26.95,27,68
20090801|2009-08-11 12:00,11,26.95,27,26.85,26.95,32
20090801|2009-08-11 12:30,11,26.9,26.95,26.85,26.85,71
20090801|2009-08-11 13:00,11,26.85,26.9,26.6,26.75,67
20090801|2009-08-11 13:30,11,26.75,26.75,26.6,26.6,91
20090801|2009-08-11 14:00,11,26.6,26.65,26.35,26.35,114
20090801|2009-08-11 14:30,11,26.4,26.6,26.4,26.55,202
20090801|2009-08-11 15:00,11,26.6,26.7,26.15,26.2,382
20090801|2009-08-12 08:30,12,26.2,26.5,25.9,26,164
20090801|2009-08-12 09:00,12,26,26.15,25.8,25.85,94
20090801|2009-08-12 09:30,12,25.8,25.95,25.75,25.8,365
20090801|2009-08-12 10:00,12,25.85,25.85,25.65,25.7,15
20090801|2009-08-12 10:30,12,25.7,25.75,25.65,25.65,13
20090801|2009-08-12 11:00,12,25.7,25.8,25.7,25.8,12
20090801|2009-08-12 11:30,12,25.8,25.85,25.8,25.85,5
20090801|2009-08-12 12:00,12,25.85,25.85,25.75,25.75,8
20090801|2009-08-12 12:30,12,25.75,25.9,25.75,25.8,103
20090801|2009-08-12 13:00,12,25.85,25.92,25.7,25.9,153
20090801|2009-08-12 13:30,12,25.88,26,25.6,25.6,62
20090801|2009-08-12 14:00,12,25.55,25.7,25.55,25.6,38
20090801|2009-08-12 14:30,12,25.6,25.85,25.55,25.6,85
20090801|2009-08-12 15:00,12,25.65,25.65,25.55,25.55,404
20090801|2009-08-13 08:30,13,25.4,25.95,25.28,25.8,389
20090801|2009-08-13 09:00,13,25.8,25.9,25.65,25.75,114
20090801|2009-08-13 09:30,13,25.75,25.75,25.2,25.25,131
20090801|2009-08-13 10:00,13,25.25,25.35,25.24,25.27,222
20090801|2009-08-13 10:30,13,25.25,25.3,25.05,25.15,199
20090801|2009-08-13 11:00,13,25.15,25.3,25.1,25.25,170
20090801|2009-08-13 11:30,13,25.2,25.2,25.05,25.2,88
20090801|2009-08-13 12:00,13,25.2,25.2,25,25.15,95
20090801|2009-08-13 12:30,13,25.15,25.2,25.05,25.1,41
20090801|2009-08-13 13:00,13,25.1,25.3,25.1,25.1,121
20090801|2009-08-13 13:30,13,25.05,25.15,25.05,25.05,111
20090801|2009-08-13 14:00,13,25.05,25.1,25,25.05,83
20090801|2009-08-13 14:30,13,25.05,25.15,24.95,24.95,138
20090801|2009-08-13 15:00,13,24.95,25,24.85,25,805
20090801|2009-08-14 08:30,14,25,25.65,25,25.6,42
20090801|2009-08-14 09:00,14,25.7,26.1,25.55,25.8,201
20090801|2009-08-14 09:30,14,25.9,25.95,25.8,25.8,30
20090801|2009-08-14 10:00,14,25.85,25.95,25.8,25.9,125
20090801|2009-08-14 10:30,14,26,26.15,25.9,25.9,45
20090801|2009-08-14 11:00,14,25.85,26.1,25.85,25.97,78
20090801|2009-08-14 11:30,14,25.9,26.05,25.7,25.75,74
20090801|2009-08-14 12:00,14,25.8,25.8,25.7,25.7,12
20090801|2009-08-14 12:30,14,25.7,25.75,25.7,25.75,6
20090801|2009-08-14 13:00,14,25.65,25.7,25.55,25.7,18
20090801|2009-08-14 13:30,14,25.55,25.65,25.45,25.65,53
20090801|2009-08-14 14:00,14,25.55,25.6,25.45,25.6,60
20090801|2009-08-14 14:30,14,25.55,25.55,25.35,25.4,334
20090801|2009-08-14 15:00,14,25.4,25.4,25.2,25.25,845
20090801|2009-08-17 08:30,17,26.3,27.4,26.25,27.3,1314
20090801|2009-08-17 09:00,17,27.3,27.35,27.2,27.3,301
20090801|2009-08-17 09:30,17,27.4,27.4,27.25,27.4,80
20090801|2009-08-17 10:00,17,27.4,27.45,27.25,27.31,120
20090801|2009-08-17 10:30,17,27.25,27.3,27,27.05,47
20090801|2009-08-17 11:00,17,26.95,27.1,26.9,27,80
20090801|2009-08-17 11:30,17,27,27.2,27,27.08,53
20090801|2009-08-17 12:00,17,27,27.2,27,27.1,50
20090801|2009-08-17 12:30,17,27,27.15,26.95,26.95,309
20090801|2009-08-17 13:00,17,27,27.05,27,27,30
20090801|2009-08-17 13:30,17,27,27.05,26.95,27.05,19
20090801|2009-08-17 14:00,17,27,27.2,26.95,27.15,71
20090801|2009-08-17 14:30,17,27.1,27.35,27.1,27.3,289
20090801|2009-08-17 15:00,17,27.3,27.55,27.3,27.45,998
20090801|2009-08-18 08:30,18,27.25,27.4,27,27.3,191
20090801|2009-08-18 09:00,18,27.2,27.2,26.8,27,292
20090801|2009-08-18 09:30,18,27.05,27.05,26.9,27,103
20090801|2009-08-18 10:00,18,27,27,26.8,26.85,151
20090801|2009-08-18 10:30,18,26.8,26.8,26.65,26.7,175
20090801|2009-08-18 11:00,18,26.65,26.8,26.6,26.75,53
20090801|2009-08-18 11:30,18,26.75,26.8,26.6,26.7,36
20090801|2009-08-18 12:00,18,26.65,26.75,26.6,26.65,91
20090801|2009-08-18 12:30,18,26.65,26.8,26.6,26.6,122
20090801|2009-08-18 13:00,18,26.65,26.65,26.5,26.5,138
20090801|2009-08-18 13:30,18,26.45,26.5,26.4,26.45,70
20090801|2009-08-18 14:00,18,26.45,26.55,26.4,26.55,106
20090801|2009-08-18 14:30,18,26.5,26.55,26.3,26.5,319
20090801|2009-08-18 15:00,18,26.5,26.55,26.25,26.3,1018
20090901|2009-04-20 10:00,20,37.8,37.8,37.8,37.8,1
20090901|2009-04-20 10:30,20,37.85,37.85,37.85,37.85,2
20090901|2009-04-20 12:00,20,37.95,37.95,37.95,37.95,2
20090901|2009-04-20 12:30,20,37.9,37.9,37.9,37.9,1
20090901|2009-04-20 14:00,20,38.15,38.15,38.15,38.15,1
20090901|2009-04-21 09:30,21,38.51,38.51,38.51,38.51,6
20090901|2009-04-21 10:00,21,38.3,38.3,37.9,37.9,14
20090901|2009-04-21 10:30,21,37.8,37.8,37.7,37.7,2
20090901|2009-04-21 11:00,21,37.55,37.55,37.55,37.55,4
20090901|2009-04-21 11:30,21,37.5,37.5,37.35,37.35,5
20090901|2009-04-21 12:00,21,37.35,37.35,37.25,37.25,2
20090901|2009-04-21 15:00,21,37.3,37.3,37.3,37.3,2
20090901|2009-04-22 09:00,22,36.8,36.8,36.6,36.6,2
20090901|2009-04-22 09:30,22,36.8,36.8,36.8,36.8,5
20090901|2009-04-22 10:00,22,36.85,36.9,36.85,36.9,3
20090901|2009-04-22 10:30,22,36.8,36.8,36.8,36.8,1
20090901|2009-04-22 11:00,22,36.9,36.9,36.9,36.9,1
20090901|2009-04-22 11:30,22,37.3,37.4,37.3,37.4,3
20090901|2009-04-22 13:00,22,37.3,37.3,37.3,37.3,1
20090901|2009-04-22 13:30,22,37.05,37.1,37.05,37.1,3
20090901|2009-04-22 14:30,22,37.2,37.5,37.2,37.5,2
20090901|2009-04-22 15:00,22,37.6,37.7,37.6,37.7,4
20090901|2009-04-23 09:00,23,37.85,37.85,37.85,37.85,1
20090901|2009-04-23 10:30,23,37.95,37.95,37.9,37.9,2
20090901|2009-04-23 11:00,23,38.2,38.2,38.06,38.06,2
20090901|2009-04-23 12:30,23,37.9,37.9,37.9,37.9,1
20090901|2009-04-23 14:30,23,37.75,37.75,37.75,37.75,5
20090901|2009-04-23 15:00,23,37.25,37.25,37.25,37.25,2
20090901|2009-04-24 09:00,24,37,37.2,37,37.2,6
20090901|2009-04-24 09:30,24,37.25,37.25,37.25,37.25,1
20090901|2009-04-24 10:30,24,37.3,37.3,37.3,37.3,1
20090901|2009-04-24 11:00,24,37.15,37.15,37.15,37.15,1
20090901|2009-04-24 11:30,24,37.2,37.2,37.2,37.2,1
20090901|2009-04-24 12:30,24,37.5,37.5,37.5,37.5,20
20090901|2009-04-24 14:00,24,37.25,37.25,37.25,37.25,3
20090901|2009-04-24 14:30,24,37.3,37.3,37.3,37.3,3
20090901|2009-04-27 09:30,27,37.85,37.85,37.85,37.85,1
20090901|2009-04-27 10:00,27,37.8,37.8,37.75,37.8,3
20090901|2009-04-27 11:00,27,37.65,37.65,37.65,37.65,1
20090901|2009-04-27 11:30,27,37.85,38,37.85,38,3
20090901|2009-04-27 12:30,27,37.95,38.05,37.95,38.05,3
20090901|2009-04-27 13:00,27,38.15,38.2,38.1,38.15,7
20090901|2009-04-27 13:30,27,38.15,38.15,38.15,38.15,1
20090901|2009-04-27 14:00,27,38.15,38.15,38.15,38.15,2
20090901|2009-04-27 14:30,27,38.15,38.2,38.15,38.15,6
20090901|2009-04-28 08:30,28,38.3,38.3,38.15,38.15,4
20090901|2009-04-28 09:00,28,38.05,38.05,38.05,38.05,1
20090901|2009-04-28 09:30,28,38,38,37.9,37.9,3
20090901|2009-04-28 10:00,28,38.05,38.05,38.05,38.05,4
20090901|2009-04-28 10:30,28,38,38,37.9,37.95,12
20090901|2009-04-28 11:00,28,37.9,37.9,37.8,37.8,4
20090901|2009-04-28 11:30,28,37.8,37.8,37.8,37.8,1
20090901|2009-04-28 12:00,28,37.75,37.75,37.75,37.75,1
20090901|2009-04-28 12:30,28,37.75,37.85,37.75,37.85,20
20090901|2009-04-28 13:00,28,37.85,37.85,37.75,37.75,9
20090901|2009-04-28 13:30,28,37.7,37.7,37.65,37.65,2
20090901|2009-04-28 14:00,28,37.65,37.75,37.65,37.75,5
20090901|2009-04-28 15:00,28,37.9,37.9,37.9,37.9,1
20090901|2009-04-29 08:30,29,37.35,37.35,37.25,37.25,3
20090901|2009-04-29 09:00,29,36.9,36.9,36.9,36.9,2
20090901|2009-04-29 09:30,29,36.85,36.85,36.8,36.85,16
20090901|2009-04-29 10:00,29,36.75,36.75,36.65,36.65,4
20090901|2009-04-29 10:30,29,36.8,36.8,36.8,36.8,2
20090901|2009-04-29 11:30,29,36.75,36.75,36.7,36.7,3
20090901|2009-04-29 12:00,29,36.65,36.65,36.6,36.6,2
20090901|2009-04-29 12:30,29,36.4,36.5,36.35,36.5,9
20090901|2009-04-29 13:00,29,36.5,36.5,36.5,36.5,1
20090901|2009-04-29 13:30,29,36.45,36.65,36.45,36.65,5
20090901|2009-04-29 14:30,29,36.9,36.9,36.8,36.8,3
20090901|2009-04-30 08:30,30,36.3,36.3,36.15,36.15,3
20090901|2009-04-30 09:30,30,36.33,36.33,36.33,36.33,2
20090901|2009-04-30 10:00,30,36.25,36.25,36.25,36.25,1
20090901|2009-04-30 12:00,30,36.75,37,36.75,37,4
20090901|2009-04-30 12:30,30,36.95,36.95,36.9,36.9,2
20090901|2009-04-30 13:00,30,36.95,36.95,36.8,36.8,5
20090901|2009-04-30 14:00,30,36.85,36.95,36.85,36.95,2
20090901|2009-04-30 14:30,30,36.85,36.85,36.85,36.85,1
20090901|2009-04-30 15:00,30,36.85,36.85,36.85,36.85,1
20090901|2009-05-01 09:00,1,36.85,36.85,36.85,36.85,1
20090901|2009-05-01 09:30,1,36.8,36.8,36.8,36.8,2
20090901|2009-05-01 10:00,1,36.85,36.85,36.8,36.8,2
20090901|2009-05-01 10:30,1,36.8,36.8,36.8,36.8,1
20090901|2009-05-01 11:00,1,36.88,36.88,36.88,36.88,1
20090901|2009-05-01 11:30,1,36.86,36.86,36.75,36.75,3
20090901|2009-05-01 12:00,1,36.5,36.5,36.5,36.5,1
20090901|2009-05-01 13:00,1,36.3,36.3,36.3,36.3,1
20090901|2009-05-01 13:30,1,36.35,36.4,36.35,36.4,2
20090901|2009-05-01 14:30,1,36.3,36.3,36.3,36.3,1
20090901|2009-05-01 15:00,1,36.25,36.25,36.25,36.25,1
20090901|2009-05-04 08:30,4,35.8,35.9,35.8,35.85,3
20090901|2009-05-04 09:00,4,35.8,35.8,35.55,35.55,12
20090901|2009-05-04 09:30,4,35.55,35.6,35.45,35.55,11
20090901|2009-05-04 10:00,4,35.5,35.5,35.35,35.35,6
20090901|2009-05-04 10:30,4,35.38,35.45,35.38,35.45,253
20090901|2009-05-04 11:00,4,35.45,35.45,35.45,35.45,1
20090901|2009-05-04 11:30,4,35.4,35.4,35.4,35.4,400
20090901|2009-05-04 12:00,4,35.45,35.45,35.45,35.45,1
20090901|2009-05-04 12:30,4,35.4,35.4,35.4,35.4,2
20090901|2009-05-04 13:30,4,35.3,35.3,35.3,35.3,1
20090901|2009-05-04 14:00,4,35.25,35.25,35.05,35.05,6
20090901|2009-05-04 14:30,4,34.95,34.95,34.8,34.9,31
20090901|2009-05-04 15:00,4,34.95,34.95,34.95,34.95,1
20090901|2009-05-05 08:30,5,34.9,34.95,34.9,34.95,10
20090901|2009-05-05 09:30,5,35.15,35.53,35.15,35.53,52
20090901|2009-05-05 10:00,5,35.5,35.5,35.25,35.25,17
20090901|2009-05-05 10:30,5,35.25,35.25,35.1,35.1,7
20090901|2009-05-05 11:00,5,35.15,35.15,35.15,35.15,1
20090901|2009-05-05 11:30,5,35.2,35.2,35.2,35.2,2
20090901|2009-05-05 12:00,5,35.2,35.2,35.2,35.2,1
20090901|2009-05-05 13:00,5,35.2,35.2,35.2,35.2,1
20090901|2009-05-05 13:30,5,35.3,35.3,35.3,35.3,1
20090901|2009-05-05 14:00,5,35.15,35.15,35.15,35.15,1
20090901|2009-05-05 14:30,5,35.1,35.1,35.1,35.1,1
20090901|2009-05-05 15:00,5,35.1,35.1,35.1,35.1,5
20090901|2009-05-06 08:30,6,34.45,34.7,34.45,34.6,15
20090901|2009-05-06 09:00,6,34.6,34.7,34.6,34.7,23
20090901|2009-05-06 09:30,6,34.75,34.9,34.75,34.9,43
20090901|2009-05-06 10:30,6,34.8,34.8,34.7,34.7,5
20090901|2009-05-06 11:00,6,34.65,34.65,34.6,34.65,4
20090901|2009-05-06 11:30,6,34.53,34.53,34.5,34.5,9
20090901|2009-05-06 12:00,6,34.5,34.5,34.45,34.45,4
20090901|2009-05-06 12:30,6,34.5,34.5,34.25,34.25,50
20090901|2009-05-06 13:00,6,34.2,34.3,34.2,34.3,204
20090901|2009-05-06 13:30,6,34.1,34.2,34.1,34.2,4
20090901|2009-05-06 14:00,6,34.1,34.2,33.95,34.1,210
20090901|2009-05-06 14:30,6,34,34,34,34,1
20090901|2009-05-06 15:00,6,34.05,34.05,34.05,34.05,30
20090901|2009-05-07 08:30,7,33.8,33.85,33.8,33.85,3
20090901|2009-05-07 09:00,7,33.9,34.05,33.9,34.05,3
20090901|2009-05-07 09:30,7,34.25,34.4,34.25,34.35,4
20090901|2009-05-07 10:00,7,34.3,34.5,34.3,34.35,6
20090901|2009-05-07 11:30,7,34.25,34.25,34,34,8
20090901|2009-05-07 12:00,7,34.15,34.25,34.15,34.25,7
20090901|2009-05-07 12:30,7,34.25,34.28,34.2,34.28,32
20090901|2009-05-07 13:00,7,34.35,34.45,34.25,34.25,16
20090901|2009-05-07 13:30,7,34.35,34.45,34.35,34.45,10
20090901|2009-05-07 14:00,7,34.45,34.5,34.44,34.47,9
20090901|2009-05-07 14:30,7,34.4,34.5,34.37,34.5,3
20090901|2009-05-07 15:00,7,34.3,34.3,34.3,34.3,3
20090901|2009-05-08 08:30,8,33.8,33.8,33.45,33.45,69
20090901|2009-05-08 09:00,8,33.4,34,33.4,34,86
20090901|2009-05-08 09:30,8,33.7,33.7,33.65,33.65,3
20090901|2009-05-08 10:00,8,33.65,33.65,33.5,33.55,11
20090901|2009-05-08 10:30,8,33.45,33.45,33.45,33.45,1
20090901|2009-05-08 11:00,8,33.4,33.4,33.3,33.3,3
20090901|2009-05-08 11:30,8,33.33,33.33,33.3,33.3,5
20090901|2009-05-08 12:00,8,33.15,33.15,33,33,3
20090901|2009-05-08 12:30,8,33,33.4,33,33.4,37
20090901|2009-05-08 13:00,8,33.25,33.25,33.2,33.2,2
20090901|2009-05-08 13:30,8,33.35,33.35,33.25,33.28,4
20090901|2009-05-08 14:00,8,33.3,33.35,33.3,33.35,3
20090901|2009-05-08 14:30,8,33.35,33.4,33.35,33.4,3
20090901|2009-05-08 15:00,8,33.4,33.45,33.35,33.35,4
20090901|2009-05-11 08:30,11,34.35,34.35,34.35,34.35,2
20090901|2009-05-11 09:00,11,34.3,34.45,34.3,34.45,19
20090901|2009-05-11 09:30,11,34.5,34.5,34,34.1,39
20090901|2009-05-11 10:00,11,34,34,33.85,33.85,11
20090901|2009-05-11 10:30,11,33.7,33.85,33.7,33.7,44
20090901|2009-05-11 11:00,11,33.75,33.8,33.7,33.7,7
20090901|2009-05-11 12:00,11,33.65,33.65,33.55,33.55,2
20090901|2009-05-11 13:00,11,33.4,33.45,33.35,33.45,73
20090901|2009-05-11 14:30,11,33.5,33.5,33.5,33.5,1
20090901|2009-05-11 15:00,11,33.45,33.45,33.45,33.45,1
20090901|2009-05-12 08:30,12,33.55,33.95,33.55,33.8,13
20090901|2009-05-12 09:00,12,33.9,33.95,33.85,33.85,22
20090901|2009-05-12 09:30,12,33.9,33.9,33.85,33.85,4
20090901|2009-05-12 10:00,12,33.8,33.9,33.71,33.85,10
20090901|2009-05-12 10:30,12,33.85,33.95,33.8,33.9,7
20090901|2009-05-12 11:00,12,33.85,33.85,33.7,33.85,9
20090901|2009-05-12 11:30,12,33.9,33.9,33.9,33.9,24
20090901|2009-05-12 12:00,12,34,34,33.95,33.95,8
20090901|2009-05-12 12:30,12,33.95,33.95,33.85,33.85,3
20090901|2009-05-12 13:30,12,33.8,33.8,33.55,33.55,6
20090901|2009-05-12 14:00,12,33.55,33.55,33.5,33.55,3
20090901|2009-05-12 14:30,12,33.55,33.55,33.55,33.55,1
20090901|2009-05-12 15:00,12,33.65,33.65,33.55,33.55,3
20090901|2009-05-13 08:30,13,34.2,34.3,33.95,33.95,26
20090901|2009-05-13 09:00,13,34.05,34.15,34.05,34.15,2
20090901|2009-05-13 09:30,13,33.85,33.95,33.85,33.95,7
20090901|2009-05-13 11:00,13,33.95,33.95,33.95,33.95,1
20090901|2009-05-13 11:30,13,33.95,34,33.95,34,3
20090901|2009-05-13 12:00,13,34.05,34.05,34.05,34.05,1
20090901|2009-05-13 12:30,13,34.05,34.2,34.05,34.1,34
20090901|2009-05-13 13:00,13,34.25,34.3,34.1,34.1,29
20090901|2009-05-13 13:30,13,34.1,34.1,34.05,34.05,6
20090901|2009-05-13 14:00,13,33.9,34.1,33.9,34.1,15
20090901|2009-05-13 14:30,13,34.05,34.05,34,34,4
20090901|2009-05-13 15:00,13,33.95,34.05,33.95,34,8
20090901|2009-05-14 08:30,14,33.65,33.8,33.65,33.8,3
20090901|2009-05-14 09:00,14,33.6,33.65,33.49,33.49,4
20090901|2009-05-14 09:30,14,33.75,33.75,33.45,33.55,211
20090901|2009-05-14 10:00,14,33.5,33.5,33.5,33.5,7
20090901|2009-05-14 10:30,14,33.45,33.45,33.45,33.45,2
20090901|2009-05-14 11:00,14,33.4,33.4,33.35,33.35,3
20090901|2009-05-14 11:30,14,33.3,33.3,33.25,33.25,2
20090901|2009-05-14 12:30,14,33.2,33.2,33,33,10
20090901|2009-05-14 13:00,14,33,33,33,33,2
20090901|2009-05-14 13:30,14,32.95,32.95,32.95,32.95,1
20090901|2009-05-14 14:00,14,32.9,32.9,32.85,32.9,7
20090901|2009-05-14 14:30,14,32.95,33.05,32.95,32.95,6
20090901|2009-05-14 15:00,14,32.95,32.95,32.85,32.85,9
20090901|2009-05-15 08:30,15,32.85,32.85,32.25,32.25,37
20090901|2009-05-15 09:00,15,32.5,32.55,32.45,32.5,46
20090901|2009-05-15 09:30,15,32.45,32.55,32.4,32.5,8
20090901|2009-05-15 10:00,15,32.45,32.45,32.3,32.3,3
20090901|2009-05-15 10:30,15,32.5,32.6,32.5,32.6,3
20090901|2009-05-15 11:00,15,32.65,32.7,32.6,32.7,10
20090901|2009-05-15 11:30,15,32.75,32.75,32.75,32.75,2
20090901|2009-05-15 12:00,15,32.75,32.8,32.7,32.7,4
20090901|2009-05-15 12:30,15,32.85,32.85,32.8,32.85,10
20090901|2009-05-15 13:30,15,32.9,33.1,32.9,33.1,4
20090901|2009-05-15 14:00,15,33.3,33.3,33.3,33.3,1
20090901|2009-05-15 15:00,15,33.3,33.3,33.25,33.25,2
20090901|2009-05-18 08:30,18,32.6,32.7,32.5,32.5,7
20090901|2009-05-18 09:00,18,32.5,32.55,32.5,32.55,2
20090901|2009-05-18 09:30,18,32.4,32.4,32.25,32.25,5
20090901|2009-05-18 10:00,18,32.15,32.2,32.15,32.2,4
20090901|2009-05-18 10:30,18,32.25,32.25,32.2,32.2,3
20090901|2009-05-18 11:30,18,32.25,32.25,32.1,32.1,2
20090901|2009-05-18 12:00,18,32.1,32.1,31.85,31.9,21
20090901|2009-05-18 12:30,18,31.8,31.8,31.6,31.75,13
20090901|2009-05-18 13:00,18,31.7,31.75,31.65,31.75,6
20090901|2009-05-18 13:30,18,31.55,31.55,31.5,31.5,2
20090901|2009-05-18 14:00,18,31.55,31.55,31.45,31.5,15
20090901|2009-05-18 14:30,18,31.45,31.45,30.9,30.9,75
20090901|2009-05-18 15:00,18,30.95,31.15,30.9,31.05,53
20090901|2009-05-19 09:00,19,31.45,31.45,31.2,31.2,17
20090901|2009-05-19 09:30,19,31.15,31.15,31.05,31.15,9
20090901|2009-05-19 10:00,19,31.2,31.2,31.1,31.1,25
20090901|2009-05-19 10:30,19,31.05,31.05,31,31,7
20090901|2009-05-19 11:00,19,31.05,31.17,31.05,31.15,16
20090901|2009-05-19 11:30,19,31.15,31.2,31.05,31.2,7
20090901|2009-05-19 12:00,19,31.15,31.15,31.05,31.05,11
20090901|2009-05-19 12:30,19,31.05,31.1,31.05,31.05,9
20090901|2009-05-19 13:00,19,31.1,31.35,31.1,31.25,24
20090901|2009-05-19 13:30,19,31.15,31.15,31.1,31.15,3
20090901|2009-05-19 14:00,19,31.15,31.2,31.15,31.2,3
20090901|2009-05-19 14:30,19,31.25,31.3,31.25,31.25,14
20090901|2009-05-19 15:00,19,31.25,31.25,31.25,31.25,15
20090901|2009-05-20 08:30,20,30.8,30.8,30.55,30.65,36
20090901|2009-05-20 09:00,20,30.55,30.55,30.2,30.25,43
20090901|2009-05-20 09:30,20,30.25,30.5,30.25,30.5,26
20090901|2009-05-20 10:00,20,30.6,30.65,30.6,30.65,2
20090901|2009-05-20 10:30,20,30.55,30.55,30.5,30.5,3
20090901|2009-05-20 11:00,20,30.66,30.66,30.66,30.66,2
20090901|2009-05-20 11:30,20,30.8,30.8,30.8,30.8,5
20090901|2009-05-20 12:00,20,30.85,31.05,30.85,31,5
20090901|2009-05-20 12:30,20,31.2,31.2,31.2,31.2,4
20090901|2009-05-20 13:30,20,31.29,31.29,31.23,31.23,5
20090901|2009-05-20 14:30,20,31.4,31.5,31.25,31.5,28
20090901|2009-05-21 08:30,21,32,32.45,31.8,31.8,68
20090901|2009-05-21 09:00,21,31.8,31.85,31.7,31.85,72
20090901|2009-05-21 09:30,21,31.9,31.95,31.88,31.9,18
20090901|2009-05-21 10:00,21,32,32.1,32,32.05,20
20090901|2009-05-21 10:30,21,31.9,31.95,31.7,31.7,35
20090901|2009-05-21 11:00,21,31.7,31.7,31.65,31.68,60
20090901|2009-05-21 11:30,21,31.65,31.7,31.65,31.7,4
20090901|2009-05-21 12:00,21,31.65,31.7,31.65,31.7,79
20090901|2009-05-21 12:30,21,31.7,31.95,31.69,31.95,38
20090901|2009-05-21 13:00,21,32.03,32.4,32.03,32.3,16
20090901|2009-05-21 13:30,21,32.3,32.6,32.25,32.6,10
20090901|2009-05-21 14:00,21,32.5,32.8,32.5,32.8,9
20090901|2009-05-21 14:30,21,32.7,32.75,32.5,32.5,61
20090901|2009-05-21 15:00,21,32.55,32.55,32.24,32.33,21
20090901|2009-05-22 08:30,22,32.23,32.7,32.23,32.6,5
20090901|2009-05-22 09:00,22,32.55,32.55,32.25,32.3,16
20090901|2009-05-22 10:30,22,32.24,32.3,32.24,32.3,2
20090901|2009-05-22 11:30,22,32.3,32.4,32.3,32.35,9
20090901|2009-05-22 12:00,22,32.3,32.35,32.3,32.35,3
20090901|2009-05-22 12:30,22,32.35,32.35,32.35,32.35,1
20090901|2009-05-22 13:00,22,32.25,32.25,32.15,32.15,9
20090901|2009-05-22 13:30,22,32.15,32.15,32.1,32.1,8
20090901|2009-05-22 14:00,22,32.15,32.15,32.15,32.15,18
20090901|2009-05-22 14:30,22,32.25,32.45,32.25,32.45,82
20090901|2009-05-22 15:00,22,32.5,32.7,32.4,32.45,71
20090901|2009-05-26 08:30,26,32.8,32.8,32.31,32.35,41
20090901|2009-05-26 09:00,26,32.05,32.05,31.65,31.65,16
20090901|2009-05-26 09:30,26,31.6,31.65,31.4,31.4,14
20090901|2009-05-26 10:00,26,31.55,31.55,31.35,31.35,10
20090901|2009-05-26 10:30,26,31.25,31.25,31.1,31.2,10
20090901|2009-05-26 11:00,26,31.3,31.45,31.25,31.25,34
20090901|2009-05-26 11:30,26,31.3,31.35,31.25,31.3,5
20090901|2009-05-26 12:00,26,31.4,31.4,31.4,31.4,1
20090901|2009-05-26 12:30,26,31.4,31.4,31.35,31.4,4
20090901|2009-05-26 13:00,26,31.35,31.35,31.3,31.35,4
20090901|2009-05-26 14:00,26,31.35,31.7,31.35,31.7,19
20090901|2009-05-26 14:30,26,31.55,31.6,31.5,31.5,9
20090901|2009-05-26 15:00,26,31.5,31.55,31.5,31.5,7
20090901|2009-05-27 08:30,27,31.6,31.65,31.6,31.6,4
20090901|2009-05-27 09:00,27,31.55,31.75,31.55,31.55,13
20090901|2009-05-27 09:30,27,31.55,31.55,31.5,31.5,4
20090901|2009-05-27 10:00,27,31.5,31.5,31.4,31.4,7
20090901|2009-05-27 10:30,27,31.3,31.4,31.25,31.35,22
20090901|2009-05-27 11:00,27,31.25,31.35,31.15,31.35,9
20090901|2009-05-27 11:30,27,31.34,31.34,31.25,31.3,5
20090901|2009-05-27 12:30,27,31.25,31.46,31.25,31.4,9
20090901|2009-05-27 13:00,27,31.45,31.5,31.45,31.5,2
20090901|2009-05-27 13:30,27,31.45,31.45,31.45,31.45,1
20090901|2009-05-27 14:00,27,31.5,31.95,31.5,31.95,40
20090901|2009-05-27 14:30,27,31.85,32.05,31.85,32.03,27
20090901|2009-05-27 15:00,27,32.05,32.1,32.05,32.05,8
20090901|2009-05-28 08:30,28,31.95,32,31.6,31.65,16
20090901|2009-05-28 09:00,28,31.72,32.15,31.72,32.15,13
20090901|2009-05-28 09:30,28,32.1,32.2,32,32,24
20090901|2009-05-28 10:00,28,31.95,32,31.9,31.9,19
20090901|2009-05-28 10:30,28,31.9,32,31.85,31.86,16
20090901|2009-05-28 11:00,28,31.85,31.9,31.85,31.9,12
20090901|2009-05-28 11:30,28,32,32,31.9,32,9
20090901|2009-05-28 12:00,28,31.9,31.9,31.65,31.65,7
20090901|2009-05-28 12:30,28,31.8,31.8,31.8,31.8,1
20090901|2009-05-28 13:00,28,31.8,31.85,31.6,31.63,19
20090901|2009-05-28 13:30,28,31.56,31.7,31.56,31.65,29
20090901|2009-05-28 14:00,28,31.8,32,31.8,31.95,13
20090901|2009-05-28 14:30,28,32,32.1,31.9,31.95,20
20090901|2009-05-28 15:00,28,31.95,31.95,31.9,31.95,10
20090901|2009-05-29 08:30,29,31.8,32,31.8,31.95,9
20090901|2009-05-29 09:00,29,31.95,31.95,31.9,31.9,4
20090901|2009-05-29 09:30,29,31.9,31.9,31.9,31.9,2
20090901|2009-05-29 11:30,29,31.95,31.95,31.95,31.95,1
20090901|2009-05-29 12:30,29,31.95,31.95,31.95,31.95,3
20090901|2009-05-29 13:00,29,31.9,31.9,31.85,31.85,3
20090901|2009-05-29 13:30,29,32,32,31.95,31.95,11
20090901|2009-05-29 14:00,29,31.95,31.95,31.95,31.95,1
20090901|2009-05-29 14:30,29,31.9,31.9,31.7,31.7,4
20090901|2009-05-29 15:00,29,31.6,32,31.3,31.55,116
20090901|2009-06-01 08:30,1,31.27,31.27,30.9,30.95,12
20090901|2009-06-01 09:00,1,31,31,30.85,30.85,5
20090901|2009-06-01 09:30,1,30.95,31,30.9,30.9,18
20090901|2009-06-01 10:00,1,31.1,31.1,30.85,30.85,7
20090901|2009-06-01 10:30,1,30.8,30.8,30.7,30.8,7
20090901|2009-06-01 11:00,1,30.9,30.9,30.8,30.8,3
20090901|2009-06-01 11:30,1,30.7,30.8,30.7,30.8,3
20090901|2009-06-01 12:00,1,30.85,30.85,30.85,30.85,1
20090901|2009-06-01 12:30,1,30.8,30.8,30.8,30.8,1
20090901|2009-06-01 13:00,1,30.8,30.8,30.8,30.8,1
20090901|2009-06-01 13:30,1,30.8,30.8,30.8,30.8,1
20090901|2009-06-01 14:30,1,30.8,30.8,30.8,30.8,2
20090901|2009-06-01 15:00,1,30.85,30.85,30.85,30.85,4
20090901|2009-06-02 08:30,2,30.6,30.6,30.55,30.55,6
20090901|2009-06-02 09:00,2,30.45,30.59,30.45,30.59,2
20090901|2009-06-02 09:30,2,30.7,30.75,30.7,30.75,2
20090901|2009-06-02 10:00,2,30.75,30.75,30.65,30.65,3
20090901|2009-06-02 10:30,2,31.05,31.06,30.9,31,11
20090901|2009-06-02 11:00,2,30.8,31,30.65,31,16
20090901|2009-06-02 12:30,2,30.75,30.75,30.74,30.74,2
20090901|2009-06-02 13:30,2,30.8,30.85,30.8,30.85,2
20090901|2009-06-02 14:00,2,30.8,31.1,30.75,31.05,23
20090901|2009-06-02 14:30,2,31.05,31.15,30.95,31.1,13
20090901|2009-06-02 15:00,2,31.15,31.15,31,31,5
20090901|2009-06-03 08:30,3,31.05,31.7,31.05,31.4,8
20090901|2009-06-03 09:00,3,31.5,31.55,31.5,31.55,2
20090901|2009-06-03 09:30,3,31.65,31.7,31.6,31.6,6
20090901|2009-06-03 10:00,3,31.6,31.7,31.6,31.7,2
20090901|2009-06-03 10:30,3,31.65,31.7,31.65,31.7,2
20090901|2009-06-03 11:00,3,31.7,31.85,31.7,31.85,17
20090901|2009-06-03 11:30,3,31.95,32.15,31.85,32.15,23
20090901|2009-06-03 12:00,3,32.2,32.35,32.2,32.3,24
20090901|2009-06-03 12:30,3,32.2,32.4,32.2,32.4,12
20090901|2009-06-03 14:00,3,32,32.2,32,32.2,9
20090901|2009-06-03 14:30,3,32.15,32.3,32.05,32.05,407
20090901|2009-06-04 08:30,4,32,32,31.7,31.95,26
20090901|2009-06-04 09:00,4,32.1,32.2,31.9,31.9,19
20090901|2009-06-04 09:30,4,32,32,32,32,1
20090901|2009-06-04 10:00,4,31.9,32,31.9,32,4
20090901|2009-06-04 11:00,4,32.05,32.05,32,32,4
20090901|2009-06-04 11:30,4,32,32,31.93,31.93,5
20090901|2009-06-04 12:00,4,31.94,31.94,31.9,31.9,5
20090901|2009-06-04 12:30,4,31.85,31.85,31.85,31.85,1
20090901|2009-06-04 13:30,4,31.95,31.95,31.9,31.95,5
20090901|2009-06-04 14:00,4,32,32,31.95,31.95,2
20090901|2009-06-04 14:30,4,31.8,31.88,31.8,31.8,4
20090901|2009-06-05 08:30,5,31.4,31.9,31.4,31.86,17
20090901|2009-06-05 09:00,5,31.75,32.51,31.75,32.1,28
20090901|2009-06-05 09:30,5,32.1,32.1,31.65,31.8,19
20090901|2009-06-05 10:00,5,31.8,31.8,31.8,31.8,3
20090901|2009-06-05 10:30,5,31.95,31.95,31.8,31.8,5
20090901|2009-06-05 11:00,5,31.85,31.85,31.75,31.8,7
20090901|2009-06-05 11:30,5,31.7,31.7,31.65,31.65,7
20090901|2009-06-05 12:00,5,31.7,31.7,31.65,31.7,9
20090901|2009-06-05 12:30,5,31.7,31.7,31.65,31.65,2
20090901|2009-06-05 13:00,5,31.8,31.85,31.79,31.85,6
20090901|2009-06-05 13:30,5,31.85,31.85,31.8,31.8,3
20090901|2009-06-05 14:30,5,31.85,31.85,31.85,31.85,6
20090901|2009-06-08 08:30,8,32.15,32.55,32.15,32.55,4
20090901|2009-06-08 09:00,8,32.6,32.65,32.45,32.6,11
20090901|2009-06-08 09:30,8,32.35,32.35,32.1,32.1,2
20090901|2009-06-08 10:00,8,32.25,32.25,32.1,32.25,5
20090901|2009-06-08 10:30,8,32.35,32.35,32.35,32.35,1
20090901|2009-06-08 11:00,8,32.25,32.45,32.25,32.45,3
20090901|2009-06-08 11:30,8,32.35,32.35,32.35,32.35,1
20090901|2009-06-08 12:30,8,32.26,32.26,32.26,32.26,1
20090901|2009-06-08 13:30,8,32.25,32.25,32.25,32.25,2
20090901|2009-06-08 14:00,8,31.89,31.89,31.89,31.89,1
20090901|2009-06-08 14:30,8,31.88,32,31.65,32,13
20090901|2009-06-08 15:00,8,31.9,31.9,31.75,31.75,3
20090901|2009-06-09 08:30,9,31.3,31.4,31.25,31.4,9
20090901|2009-06-09 09:00,9,31.35,31.45,31.3,31.45,5
20090901|2009-06-09 09:30,9,31.5,31.78,31.5,31.78,31
20090901|2009-06-09 10:00,9,31.9,31.9,31.85,31.85,7
20090901|2009-06-09 10:30,9,31.85,31.9,31.75,31.75,6
20090901|2009-06-09 11:00,9,31.64,31.69,31.64,31.69,2
20090901|2009-06-09 12:30,9,31.55,31.65,31.5,31.5,6
20090901|2009-06-09 13:00,9,31.55,31.55,31.4,31.4,9
20090901|2009-06-09 13:30,9,31.25,31.25,31.25,31.25,2
20090901|2009-06-09 14:00,9,31.25,31.25,31.05,31.2,22
20090901|2009-06-09 14:30,9,31.1,31.1,30.85,31,60
20090901|2009-06-09 15:00,9,31.05,31.15,31,31.15,23
20090901|2009-06-10 08:30,10,30.9,30.95,30.9,30.95,2
20090901|2009-06-10 09:00,10,31.1,31.35,31.05,31.35,10
20090901|2009-06-10 09:30,10,31.25,31.4,31.25,31.4,3
20090901|2009-06-10 10:00,10,31.5,31.5,31.5,31.5,2
20090901|2009-06-10 10:30,10,31.45,31.5,31.45,31.5,3
20090901|2009-06-10 11:00,10,31.38,31.38,31.38,31.38,4
20090901|2009-06-10 11:30,10,31.45,31.6,31.45,31.6,7
20090901|2009-06-10 12:00,10,31.65,31.9,31.65,31.9,5
20090901|2009-06-10 12:30,10,32.05,32.05,31.95,32,12
20090901|2009-06-10 13:00,10,32.15,32.2,31.9,31.9,7
20090901|2009-06-10 13:30,10,31.7,31.7,31.65,31.65,3
20090901|2009-06-10 14:00,10,31.8,31.8,31.7,31.7,8
20090901|2009-06-10 14:30,10,31.65,31.65,31.35,31.35,6
20090901|2009-06-10 15:00,10,31.3,31.4,31.25,31.35,358
20090901|2009-06-11 08:30,11,30.95,31.1,30.8,31,14
20090901|2009-06-11 09:00,11,30.95,31,30.95,31,2
20090901|2009-06-11 09:30,11,31,31,30.95,30.95,3
20090901|2009-06-11 10:00,11,31,31,30.95,30.95,3
20090901|2009-06-11 10:30,11,31,31.05,30.94,31,14
20090901|2009-06-11 11:30,11,30.9,30.9,30.8,30.8,5
20090901|2009-06-11 12:00,11,30.75,30.8,30.7,30.7,6
20090901|2009-06-11 12:30,11,30.75,30.85,30.75,30.75,5
20090901|2009-06-11 13:00,11,30.85,30.85,30.7,30.7,7
20090901|2009-06-11 13:30,11,30.8,30.81,30.75,30.8,12
20090901|2009-06-11 14:00,11,30.75,30.75,30.75,30.75,1
20090901|2009-06-11 14:30,11,30.85,30.9,30.75,30.75,7
20090901|2009-06-11 15:00,11,30.75,30.85,30.75,30.85,2
20090901|2009-06-12 08:30,12,31.05,31.1,30.95,31.1,22
20090901|2009-06-12 09:00,12,31.15,31.25,30.9,31.05,51
20090901|2009-06-12 10:00,12,30.85,30.9,30.7,30.7,35
20090901|2009-06-12 10:30,12,30.7,30.85,30.7,30.85,7
20090901|2009-06-12 11:00,12,30.8,30.8,30.75,30.75,8
20090901|2009-06-12 11:30,12,30.85,30.85,30.7,30.75,11
20090901|2009-06-12 12:30,12,30.75,30.75,30.73,30.73,6
20090901|2009-06-12 13:00,12,30.7,30.7,30.7,30.7,1
20090901|2009-06-12 13:30,12,30.75,30.75,30.55,30.55,7
20090901|2009-06-12 14:00,12,30.45,30.55,30.45,30.55,7
20090901|2009-06-12 14:30,12,30.4,30.55,30.3,30.3,19
20090901|2009-06-12 15:00,12,30.4,30.5,30.4,30.45,82
20090901|2009-06-15 08:30,15,31.3,31.3,31,31,14
20090901|2009-06-15 09:00,15,31,31.05,30.99,31.05,8
20090901|2009-06-15 09:30,15,31.05,31.2,31.05,31.2,7
20090901|2009-06-15 10:00,15,31.2,31.25,31.1,31.2,39
20090901|2009-06-15 11:00,15,31.2,31.2,31.2,31.2,1
20090901|2009-06-15 11:30,15,31.17,31.25,31.15,31.2,7
20090901|2009-06-15 12:00,15,31.2,31.2,31.15,31.2,29
20090901|2009-06-15 12:30,15,31.25,31.25,31.2,31.2,4
20090901|2009-06-15 13:00,15,31.2,31.2,31.2,31.2,6
20090901|2009-06-15 13:30,15,31.2,31.4,31.2,31.4,26
20090901|2009-06-15 14:00,15,31.3,31.3,31.3,31.3,1
20090901|2009-06-15 14:30,15,31.25,31.3,31.2,31.25,7
20090901|2009-06-15 15:00,15,31.25,31.25,31.25,31.25,3
20090901|2009-06-16 08:30,16,30.7,31.25,30.7,31.25,20
20090901|2009-06-16 09:00,16,31.15,31.45,31.15,31.35,16
20090901|2009-06-16 09:30,16,31.4,31.4,31.3,31.35,4
20090901|2009-06-16 10:00,16,31.3,31.5,31.3,31.44,6
20090901|2009-06-16 10:30,16,31.5,31.6,31.45,31.6,10
20090901|2009-06-16 11:00,16,31.65,31.7,31.6,31.6,12
20090901|2009-06-16 11:30,16,31.65,31.8,31.65,31.8,12
20090901|2009-06-16 12:00,16,31.85,31.85,31.65,31.65,4
20090901|2009-06-16 12:30,16,31.6,31.85,31.6,31.7,3
20090901|2009-06-16 13:00,16,31.75,31.95,31.75,31.8,20
20090901|2009-06-16 13:30,16,31.85,32.05,31.85,32,63
20090901|2009-06-16 14:00,16,32,32.05,31.85,32,85
20090901|2009-06-16 14:30,16,32,32.1,31.95,32.05,31
20090901|2009-06-16 15:00,16,32,32.15,32,32.05,25
20090901|2009-06-17 08:30,17,31.85,32.4,31.8,32.4,17
20090901|2009-06-17 09:00,17,32.45,32.45,32.1,32.25,9
20090901|2009-06-17 09:30,17,32.29,32.55,32.29,32.3,39
20090901|2009-06-17 10:00,17,32.35,32.35,32.15,32.15,16
20090901|2009-06-17 10:30,17,32.5,32.5,32.5,32.5,200
20090901|2009-06-17 11:00,17,31.95,32.1,31.95,32,7
20090901|2009-06-17 11:30,17,32.1,32.1,32.05,32.05,4
20090901|2009-06-17 12:30,17,31.95,31.95,31.8,31.84,15
20090901|2009-06-17 13:00,17,31.9,31.9,31.85,31.85,2
20090901|2009-06-17 14:00,17,31.9,32,31.9,32,6
20090901|2009-06-17 14:30,17,32,32.05,31.9,32,9
20090901|2009-06-17 15:00,17,31.91,32.05,31.85,31.95,21
20090901|2009-06-18 08:30,18,31.9,32.15,31.9,32.05,16
20090901|2009-06-18 09:00,18,31.95,31.95,31.8,31.85,10
20090901|2009-06-18 09:30,18,31.9,31.9,31.9,31.9,1
20090901|2009-06-18 10:00,18,31.9,31.9,31.85,31.85,5
20090901|2009-06-18 10:30,18,31.9,31.9,31.9,31.9,1
20090901|2009-06-18 11:00,18,31.9,31.9,31.8,31.8,5
20090901|2009-06-18 11:30,18,31.8,31.8,31.8,31.8,5
20090901|2009-06-18 12:00,18,31.75,31.75,31.75,31.75,7
20090901|2009-06-18 12:30,18,31.85,31.85,31.7,31.85,6
20090901|2009-06-18 13:00,18,31.87,31.9,31.85,31.85,4
20090901|2009-06-18 13:30,18,31.95,32,31.88,31.9,7
20090901|2009-06-18 14:00,18,31.88,31.9,31.85,31.85,4
20090901|2009-06-18 14:30,18,31.85,32.2,31.85,32.05,10
20090901|2009-06-18 15:00,18,32.05,32.05,31.9,31.9,3
20090901|2009-06-19 08:30,19,31.7,31.85,31.51,31.8,11
20090901|2009-06-19 09:00,19,31.65,31.65,31.65,31.65,20
20090901|2009-06-19 09:30,19,31.58,31.58,31.2,31.25,34
20090901|2009-06-19 10:00,19,31.3,31.55,31.25,31.5,94
20090901|2009-06-19 10:30,19,31.5,31.55,31.5,31.55,13
20090901|2009-06-19 11:00,19,31.7,31.95,31.7,31.92,11
20090901|2009-06-19 11:30,19,31.9,32.35,31.85,32,301
20090901|2009-06-19 12:00,19,32,32,32,32,43
20090901|2009-06-19 12:30,19,32.1,32.1,31.95,31.95,3
20090901|2009-06-19 13:00,19,31.95,32,31.95,31.95,4
20090901|2009-06-19 13:30,19,31.95,31.95,31.9,31.95,5
20090901|2009-06-19 14:00,19,31.9,32,31.85,31.86,12
20090901|2009-06-19 14:30,19,31.8,31.9,31.8,31.8,16
20090901|2009-06-19 15:00,19,31.9,31.9,31.68,31.7,89
20090901|2009-06-22 08:30,22,32,32.45,32,32.35,21
20090901|2009-06-22 09:00,22,32.6,32.63,32.35,32.44,24
20090901|2009-06-22 09:30,22,32.5,32.5,32.35,32.35,6
20090901|2009-06-22 10:00,22,32.45,32.65,32.45,32.5,5
20090901|2009-06-22 10:30,22,32.6,32.75,32.6,32.75,9
20090901|2009-06-22 11:00,22,32.85,32.85,32.8,32.85,4
20090901|2009-06-22 11:30,22,32.9,32.9,32.9,32.9,2
20090901|2009-06-22 12:00,22,32.85,32.95,32.85,32.95,2
20090901|2009-06-22 12:30,22,32.7,32.7,32.65,32.65,20
20090901|2009-06-22 13:00,22,32.7,32.7,32.6,32.6,12
20090901|2009-06-22 13:30,22,32.5,32.55,32.5,32.55,2
20090901|2009-06-22 14:00,22,32.55,32.6,32.55,32.6,4
20090901|2009-06-22 14:30,22,32.55,32.65,32.45,32.5,58
20090901|2009-06-22 15:00,22,32.55,32.6,32.5,32.6,7
20090901|2009-06-23 08:30,23,32.5,32.65,32.35,32.45,20
20090901|2009-06-23 09:00,23,32.5,32.55,32.45,32.55,26
20090901|2009-06-23 09:30,23,32.6,32.6,32.55,32.55,5
20090901|2009-06-23 10:00,23,32.5,32.72,32.5,32.72,74
20090901|2009-06-23 10:30,23,32.7,32.72,32.55,32.55,90
20090901|2009-06-23 11:00,23,32.5,32.5,32.44,32.44,6
20090901|2009-06-23 11:30,23,32.45,32.45,32.4,32.45,13
20090901|2009-06-23 12:00,23,32.45,32.45,32.35,32.35,21
20090901|2009-06-23 12:30,23,32.35,32.35,32.35,32.35,28
20090901|2009-06-23 13:00,23,32.35,32.35,32.25,32.25,11
20090901|2009-06-23 13:30,23,32.3,32.3,32.2,32.2,11
20090901|2009-06-23 14:00,23,32.25,32.25,32.25,32.25,6
20090901|2009-06-23 14:30,23,32.2,32.3,32.2,32.2,11
20090901|2009-06-23 15:00,23,32.25,32.3,32.25,32.25,20
20090901|2009-06-24 08:30,24,31.85,31.85,31.75,31.75,4
20090901|2009-06-24 09:00,24,31.75,31.75,31.45,31.45,17
20090901|2009-06-24 09:30,24,31.55,31.55,31.4,31.4,10
20090901|2009-06-24 10:00,24,31.4,31.55,31.35,31.55,39
20090901|2009-06-24 10:30,24,31.55,31.7,31.4,31.69,52
20090901|2009-06-24 11:00,24,31.6,31.68,31.6,31.68,6
20090901|2009-06-24 12:00,24,31.6,31.65,31.5,31.5,7
20090901|2009-06-24 12:30,24,31.5,31.5,31.4,31.5,14
20090901|2009-06-24 13:00,24,31.5,31.6,31.5,31.6,7
20090901|2009-06-24 13:30,24,31.6,31.8,31.6,31.75,19
20090901|2009-06-24 14:00,24,31.75,31.9,31.75,31.85,8
20090901|2009-06-24 14:30,24,31.85,31.85,31.65,31.75,30
20090901|2009-06-24 15:00,24,31.7,31.7,31.65,31.65,11
20090901|2009-06-25 08:30,25,31.8,31.8,31.5,31.5,10
20090901|2009-06-25 09:00,25,31.4,31.5,31.2,31.35,54
20090901|2009-06-25 09:30,25,31.3,31.35,31.25,31.35,48
20090901|2009-06-25 10:00,25,31.35,31.35,31.25,31.3,27
20090901|2009-06-25 10:30,25,31.15,31.2,31.1,31.1,11
20090901|2009-06-25 11:00,25,31.05,31.25,31,31.2,48
20090901|2009-06-25 12:00,25,31,31.02,30.85,30.9,21
20090901|2009-06-25 12:30,25,30.95,31.05,30.95,30.95,11
20090901|2009-06-25 13:30,25,31,31,30.85,30.85,16
20090901|2009-06-25 14:00,25,30.85,30.9,30.62,30.85,17
20090901|2009-06-25 14:30,25,30.95,31.3,30.9,31.05,64
20090901|2009-06-25 15:00,25,31.05,31.05,30.9,30.9,16
20090901|2009-06-26 08:30,26,30.96,31,30.6,30.8,70
20090901|2009-06-26 09:00,26,30.8,30.85,30.65,30.7,90
20090901|2009-06-26 09:30,26,30.7,30.7,30.6,30.6,5
20090901|2009-06-26 10:00,26,30.6,30.7,30.6,30.7,10
20090901|2009-06-26 10:30,26,30.7,30.7,30.65,30.65,4
20090901|2009-06-26 11:00,26,30.64,30.65,30.6,30.65,3
20090901|2009-06-26 11:30,26,30.65,30.65,30.6,30.6,3
20090901|2009-06-26 12:00,26,30.6,30.6,30.6,30.6,3
20090901|2009-06-26 12:30,26,30.6,30.6,30.55,30.6,5
20090901|2009-06-26 13:00,26,30.65,30.65,30.65,30.65,2
20090901|2009-06-26 13:30,26,30.6,30.6,30.5,30.5,31
20090901|2009-06-26 14:00,26,30.5,30.55,30.5,30.55,4
20090901|2009-06-26 14:30,26,30.55,30.55,30.4,30.5,30
20090901|2009-06-26 15:00,26,30.5,30.52,30.5,30.52,2
20090901|2009-06-29 08:30,29,30.35,30.55,30.3,30.55,19
20090901|2009-06-29 09:00,29,30.5,30.6,30.3,30.3,28
20090901|2009-06-29 09:30,29,30.25,30.25,30.2,30.25,16
20090901|2009-06-29 10:00,29,30.3,30.35,30.2,30.35,6
20090901|2009-06-29 10:30,29,30.35,30.35,30.15,30.15,9
20090901|2009-06-29 11:00,29,30,30,30,30,7
20090901|2009-06-29 11:30,29,30,30,30,30,2
20090901|2009-06-29 13:00,29,29.9,29.95,29.85,29.85,29
20090901|2009-06-29 13:30,29,29.85,29.9,29.85,29.9,3
20090901|2009-06-29 14:00,29,29.8,29.8,29.8,29.8,1
20090901|2009-06-29 14:30,29,29.75,29.8,29.53,29.55,22
20090901|2009-06-29 15:00,29,29.6,29.65,29.6,29.65,4
20090901|2009-06-30 08:30,30,29.5,29.5,29.35,29.45,20
20090901|2009-06-30 09:00,30,29.45,30,29.45,29.7,47
20090901|2009-06-30 09:30,30,29.8,29.88,29.75,29.8,16
20090901|2009-06-30 10:00,30,29.8,30,29.72,30,16
20090901|2009-06-30 10:30,30,30.05,30.25,30.05,30.25,43
20090901|2009-06-30 11:00,30,30,30,30,30,1
20090901|2009-06-30 11:30,30,30,30.05,29.9,29.9,5
20090901|2009-06-30 12:00,30,30,30,30,30,6
20090901|2009-06-30 12:30,30,30,30,30,30,3
20090901|2009-06-30 13:00,30,30.05,30.05,30,30,2
20090901|2009-06-30 13:30,30,29.95,29.95,29.9,29.9,17
20090901|2009-06-30 14:30,30,29.95,30,29.9,30,14
20090901|2009-06-30 15:00,30,30,30,30,30,2
20090901|2009-07-01 08:30,1,29.6,29.6,29.35,29.39,25
20090901|2009-07-01 09:00,1,29.45,29.45,29.25,29.25,24
20090901|2009-07-01 09:30,1,29.25,29.4,29.15,29.25,19
20090901|2009-07-01 10:00,1,29.25,29.4,29.25,29.4,21
20090901|2009-07-01 10:30,1,29.4,29.5,29.4,29.5,6
20090901|2009-07-01 11:00,1,29.5,29.5,29.5,29.5,19
20090901|2009-07-01 11:30,1,29.5,29.5,29.5,29.5,1
20090901|2009-07-01 12:00,1,29.5,29.5,29.5,29.5,2
20090901|2009-07-01 13:00,1,29.55,29.55,29.52,29.52,11
20090901|2009-07-01 13:30,1,29.55,29.55,29.5,29.5,3
20090901|2009-07-01 14:00,1,29.54,29.55,29.52,29.55,4
20090901|2009-07-01 14:30,1,29.65,29.78,29.65,29.78,9
20090901|2009-07-01 15:00,1,29.8,29.8,29.75,29.8,5
20090901|2009-07-02 08:30,2,30.15,30.85,30.15,30.85,68
20090901|2009-07-02 09:00,2,30.85,30.95,30.65,30.95,28
20090901|2009-07-02 09:30,2,30.85,30.85,30.7,30.7,4
20090901|2009-07-02 10:30,2,30.9,30.9,30.9,30.9,1
20090901|2009-07-02 11:00,2,30.85,30.85,30.85,30.85,1
20090901|2009-07-02 11:30,2,30.85,30.95,30.85,30.95,7
20090901|2009-07-02 12:00,2,30.95,31.05,30.95,31.05,9
20090901|2009-07-02 12:30,2,31.05,31.05,30.95,31.05,8
20090901|2009-07-02 13:00,2,31.1,31.1,31.05,31.05,4
20090901|2009-07-02 13:30,2,31.15,31.2,31.1,31.1,13
20090901|2009-07-02 14:00,2,31.05,31.15,31.05,31.15,5
20090901|2009-07-02 14:30,2,31.15,31.15,31,31.1,19
20090901|2009-07-02 15:00,2,31.1,31.1,31.05,31.05,5
20090901|2009-07-06 08:30,6,31.4,31.62,31.35,31.35,153
20090901|2009-07-06 09:00,6,31.3,31.6,31.3,31.55,148
20090901|2009-07-06 09:30,6,31.6,31.7,31.55,31.6,29
20090901|2009-07-06 10:00,6,31.55,31.6,31.55,31.6,2
20090901|2009-07-06 10:30,6,31.55,31.55,31.5,31.5,3
20090901|2009-07-06 11:00,6,31.5,31.5,31.45,31.45,5
20090901|2009-07-06 11:30,6,31.45,31.45,31.45,31.45,3
20090901|2009-07-06 12:00,6,31.4,31.4,31.25,31.25,36
20090901|2009-07-06 12:30,6,31.2,31.2,31.2,31.2,1
20090901|2009-07-06 13:00,6,31.25,31.3,31.25,31.3,2
20090901|2009-07-06 13:30,6,31.25,31.25,31.25,31.25,1
20090901|2009-07-06 14:00,6,31.3,31.3,31.25,31.25,3
20090901|2009-07-06 14:30,6,31.3,31.3,31.05,31.05,20
20090901|2009-07-06 15:00,6,31.05,31.05,31.05,31.05,4
20090901|2009-07-07 08:30,7,31.35,31.45,31.3,31.3,13
20090901|2009-07-07 09:00,7,31.5,31.5,31.45,31.45,4
20090901|2009-07-07 09:30,7,31.5,31.55,31.45,31.45,5
20090901|2009-07-07 10:00,7,31.5,31.5,31.32,31.35,15
20090901|2009-07-07 10:30,7,31.5,31.6,31.5,31.56,11
20090901|2009-07-07 11:00,7,31.45,31.47,31.45,31.47,7
20090901|2009-07-07 11:30,7,31.55,31.75,31.54,31.65,22
20090901|2009-07-07 12:00,7,31.55,31.55,31.4,31.4,3
20090901|2009-07-07 12:30,7,31.35,31.35,31.35,31.35,1
20090901|2009-07-07 13:00,7,31.6,31.6,31.6,31.6,2
20090901|2009-07-07 13:30,7,31.45,31.65,31.45,31.65,4
20090901|2009-07-07 14:00,7,31.7,31.85,31.65,31.85,20
20090901|2009-07-07 14:30,7,31.85,31.95,31.85,31.9,7
20090901|2009-07-07 15:00,7,31.85,31.95,31.8,31.95,10
20090901|2009-07-08 08:30,8,31.75,31.95,31.65,31.8,22
20090901|2009-07-08 09:00,8,31.95,32,31.8,32,94
20090901|2009-07-08 09:30,8,32.05,32.15,32.05,32.15,36
20090901|2009-07-08 10:00,8,32.2,32.85,32.2,32.82,36
20090901|2009-07-08 10:30,8,32.85,33,32.75,32.85,51
20090901|2009-07-08 11:00,8,32.95,33.1,32.7,33.1,71
20090901|2009-07-08 11:30,8,33.05,33.35,33.05,33.1,47
20090901|2009-07-08 12:00,8,33.1,33.15,32.85,32.85,35
20090901|2009-07-08 12:30,8,33,33,32.9,32.9,7
20090901|2009-07-08 13:00,8,32.9,33,32.9,33,21
20090901|2009-07-08 13:30,8,33,33,33,33,3
20090901|2009-07-08 14:00,8,32.9,32.9,32.75,32.8,11
20090901|2009-07-08 14:30,8,32.7,32.7,32.34,32.35,24
20090901|2009-07-08 15:00,8,32.25,32.35,32.25,32.35,20
20090901|2009-07-09 08:30,9,31.8,32.3,31.8,32.2,798
20090901|2009-07-09 09:00,9,32.2,32.3,32.15,32.3,250
20090901|2009-07-09 09:30,9,32.2,32.25,32.2,32.25,118
20090901|2009-07-09 10:00,9,32.2,32.3,32.2,32.3,23
20090901|2009-07-09 10:30,9,32.25,32.25,32.1,32.1,504
20090901|2009-07-09 11:00,9,32.1,32.1,31.8,31.8,12
20090901|2009-07-09 11:30,9,31.85,31.9,31.85,31.9,3
20090901|2009-07-09 12:00,9,32.1,32.15,31.95,32.15,17
20090901|2009-07-09 12:30,9,32.1,32.15,32.1,32.15,2
20090901|2009-07-09 13:00,9,31.95,31.95,31.85,31.9,12
20090901|2009-07-09 13:30,9,31.96,32,31.95,31.95,3
20090901|2009-07-09 14:00,9,32.1,32.15,32.1,32.15,11
20090901|2009-07-09 14:30,9,32.1,32.3,32.1,32.2,102
20090901|2009-07-09 15:00,9,32.2,32.3,32.15,32.3,34
20090901|2009-07-10 08:30,10,32.45,32.58,32.35,32.5,28
20090901|2009-07-10 09:00,10,32.55,32.71,32.5,32.5,30
20090901|2009-07-10 09:30,10,32.4,32.4,32.25,32.25,51
20090901|2009-07-10 10:00,10,32.2,32.75,32.15,32.7,23
20090901|2009-07-10 10:30,10,32.7,32.7,32.35,32.35,16
20090901|2009-07-10 11:00,10,32.4,32.4,32.25,32.35,5
20090901|2009-07-10 11:30,10,32.35,32.35,32.35,32.35,3
20090901|2009-07-10 12:30,10,32.25,32.25,32.2,32.2,2
20090901|2009-07-10 13:00,10,32.15,32.15,32.15,32.15,1
20090901|2009-07-10 13:30,10,32.35,32.35,32.35,32.35,2
20090901|2009-07-10 14:30,10,32.4,32.45,32.3,32.4,16
20090901|2009-07-10 15:00,10,32.4,32.55,32.4,32.45,10
20090901|2009-07-13 09:30,13,32,32.04,32,32.04,3
20090901|2009-07-14 09:00,14,31.85,31.85,31.85,31.85,1
20090901|2009-07-14 09:30,14,31.7,31.9,31.7,31.85,13
20090901|2009-07-14 10:00,14,31.85,31.85,31.53,31.53,12
20090901|2009-07-14 10:30,14,31.5,31.5,31.35,31.41,14
20090901|2009-07-14 11:00,14,31.5,31.5,31.5,31.5,3
20090901|2009-07-14 11:30,14,31.6,31.6,31.6,31.6,1
20090901|2009-07-14 12:00,14,31.5,31.55,31.45,31.5,6
20090901|2009-07-14 12:30,14,31.45,31.45,31.35,31.4,26
20090901|2009-07-14 13:00,14,31.5,31.5,31.4,31.4,3
20090901|2009-07-14 13:30,14,31.35,31.35,31.25,31.25,22
20090901|2009-07-14 14:00,14,31.25,31.4,31.2,31.4,12
20090901|2009-07-14 14:30,14,31.35,31.4,31.3,31.3,11
20090901|2009-07-14 15:00,14,31.35,31.35,31.1,31.2,47
20090901|2009-07-15 08:30,15,31,31.05,30.5,30.55,138
20090901|2009-07-15 09:00,15,30.55,30.7,30.55,30.55,13
20090901|2009-07-15 09:30,15,30.5,30.75,30.45,30.75,16
20090901|2009-07-15 10:00,15,30.75,30.75,30.4,30.4,20
20090901|2009-07-15 10:30,15,30.4,30.5,30.25,30.5,14
20090901|2009-07-15 11:00,15,30.52,30.55,30.35,30.45,34
20090901|2009-07-15 11:30,15,30.45,30.45,30.29,30.3,29
20090901|2009-07-15 12:00,15,30.4,30.45,30.35,30.4,14
20090901|2009-07-15 12:30,15,30.35,30.35,30.25,30.25,11
20090901|2009-07-15 13:00,15,30.35,30.55,30.35,30.55,16
20090901|2009-07-15 14:00,15,30.55,30.55,30.4,30.55,10
20090901|2009-07-15 14:30,15,30.55,30.75,30.55,30.75,15
20090901|2009-07-15 15:00,15,30.7,30.7,30.6,30.6,12
20090901|2009-07-16 08:30,16,30.6,30.6,30.2,30.25,49
20090901|2009-07-16 09:00,16,30.35,30.65,30.35,30.45,35
20090901|2009-07-16 09:30,16,30.43,30.43,30,30.25,63
20090901|2009-07-16 10:00,16,30.3,30.35,30.11,30.15,41
20090901|2009-07-16 10:30,16,30.25,30.3,30.05,30.1,42
20090901|2009-07-16 11:00,16,30.2,30.2,30.12,30.16,17
20090901|2009-07-16 11:30,16,30.15,30.15,30.05,30.1,51
20090901|2009-07-16 12:00,16,30.1,30.31,30.05,30.19,58
20090901|2009-07-16 12:30,16,30.25,30.35,30.05,30.05,24
20090901|2009-07-16 13:00,16,30.05,30.06,29.8,29.85,53
20090901|2009-07-16 13:30,16,29.9,29.99,29.9,29.95,44
20090901|2009-07-16 14:00,16,29.95,29.95,29.9,29.95,5
20090901|2009-07-16 14:30,16,30,30.1,29.95,30.1,21
20090901|2009-07-16 15:00,16,30.1,30.15,30.1,30.15,42
20090901|2009-07-17 08:30,17,30.15,30.15,29.95,30.05,62
20090901|2009-07-17 09:00,17,30.15,30.15,30,30,31
20090901|2009-07-17 09:30,17,30,30,29.9,29.95,33
20090901|2009-07-17 10:00,17,30.15,30.2,30.08,30.08,18
20090901|2009-07-17 10:30,17,30.1,30.1,30.05,30.05,9
20090901|2009-07-17 11:00,17,30.05,30.05,30.05,30.05,1
20090901|2009-07-17 11:30,17,30.03,30.03,30.03,30.03,1
20090901|2009-07-17 12:00,17,30,30,29.95,29.95,8
20090901|2009-07-17 12:30,17,29.95,29.98,29.9,29.98,4
20090901|2009-07-17 13:00,17,30,30.1,30,30.05,5
20090901|2009-07-17 13:30,17,30.1,30.15,30.1,30.1,6
20090901|2009-07-17 14:00,17,30.05,30.15,30,30.15,25
20090901|2009-07-17 14:30,17,30.2,30.2,30.1,30.2,27
20090901|2009-07-17 15:00,17,30.15,30.3,30.15,30.2,16
20090901|2009-07-20 08:30,20,29.9,30.1,29.75,30,36
20090901|2009-07-20 09:00,20,29.83,30,29.75,30,92
20090901|2009-07-20 09:30,20,30,30,29.8,29.85,17
20090901|2009-07-20 10:00,20,29.85,29.85,29.77,29.77,8
20090901|2009-07-20 10:30,20,29.7,29.8,29.7,29.75,17
20090901|2009-07-20 11:30,20,29.75,29.8,29.75,29.75,3
20090901|2009-07-20 12:00,20,29.75,29.85,29.65,29.85,10
20090901|2009-07-20 12:30,20,29.85,29.9,29.6,29.65,23
20090901|2009-07-20 13:00,20,29.65,29.75,29.6,29.75,11
20090901|2009-07-20 13:30,20,29.65,29.65,29.58,29.58,3
20090901|2009-07-20 14:00,20,29.6,29.7,29.5,29.65,39
20090901|2009-07-20 14:30,20,29.65,29.65,29.48,29.5,52
20090901|2009-07-20 15:00,20,29.55,29.55,29.4,29.4,24
20090901|2009-07-21 08:30,21,29.3,29.55,29.3,29.45,41
20090901|2009-07-21 09:00,21,29.55,29.65,29.55,29.55,11
20090901|2009-07-21 09:30,21,29.5,29.5,29.35,29.45,40
20090901|2009-07-21 10:00,21,29.45,29.45,29.3,29.3,14
20090901|2009-07-21 10:30,21,29.5,29.85,29.5,29.8,18
20090901|2009-07-21 11:00,21,29.8,29.8,29.4,29.55,37
20090901|2009-07-21 11:30,21,29.5,29.65,29.5,29.65,7
20090901|2009-07-21 12:00,21,29.75,29.75,29.55,29.55,12
20090901|2009-07-21 12:30,21,29.55,29.6,29.45,29.51,20
20090901|2009-07-21 13:00,21,29.55,29.6,29.47,29.55,30
20090901|2009-07-21 13:30,21,29.55,29.55,29.3,29.3,18
20090901|2009-07-21 14:00,21,29.3,29.35,29.25,29.35,26
20090901|2009-07-21 14:30,21,29.35,29.45,29.3,29.3,24
20090901|2009-07-21 15:00,21,29.3,29.35,29.25,29.3,20
20090901|2009-07-22 08:30,22,29.6,29.6,29.05,29.2,37
20090901|2009-07-22 09:00,22,29.2,29.3,29.15,29.2,54
20090901|2009-07-22 09:30,22,29.25,29.3,29.2,29.25,24
20090901|2009-07-22 10:00,22,29.25,29.25,29.2,29.25,15
20090901|2009-07-22 10:30,22,29.25,29.3,29.25,29.25,20
20090901|2009-07-22 11:00,22,29.25,29.25,29,29,83
20090901|2009-07-22 11:30,22,28.95,29.05,28.95,28.95,12
20090901|2009-07-22 12:00,22,28.95,29.2,28.9,28.95,212
20090901|2009-07-22 12:30,22,28.95,28.95,28.8,28.85,19
20090901|2009-07-22 13:00,22,28.85,29,28.8,28.9,37
20090901|2009-07-22 13:30,22,28.9,28.9,28.65,28.65,24
20090901|2009-07-22 14:00,22,28.6,29,28.5,28.9,40
20090901|2009-07-22 14:30,22,28.85,29,28.85,28.85,65
20090901|2009-07-22 15:00,22,28.9,29.2,28.9,29.15,398
20090901|2009-07-23 10:30,23,28.3,28.3,28.3,28.3,3
20090901|2009-07-23 12:00,23,28.55,28.55,28.35,28.35,26
20090901|2009-07-23 12:30,23,28.35,28.55,28.25,28.5,45
20090901|2009-07-23 13:00,23,28.5,28.55,28.5,28.5,17
20090901|2009-07-23 13:30,23,28.5,28.5,28.3,28.35,38
20090901|2009-07-23 14:00,23,28.35,28.4,28.3,28.35,27
20090901|2009-07-23 14:30,23,28.35,28.45,28.35,28.4,91
20090901|2009-07-23 15:00,23,28.4,28.55,28.4,28.45,135
20090901|2009-07-24 08:30,24,28.5,28.65,28.45,28.6,107
20090901|2009-07-24 09:00,24,28.65,28.75,28.45,28.5,67
20090901|2009-07-24 09:30,24,28.5,28.6,28.45,28.55,22
20090901|2009-07-24 10:00,24,28.6,28.65,28.34,28.35,36
20090901|2009-07-24 10:30,24,28.35,28.42,28.3,28.35,69
20090901|2009-07-24 11:00,24,28.35,28.5,28.35,28.5,48
20090901|2009-07-24 11:30,24,28.5,28.5,28.28,28.4,56
20090901|2009-07-24 12:00,24,28.4,28.5,28.4,28.5,12
20090901|2009-07-24 12:30,24,28.45,28.45,28.35,28.4,21
20090901|2009-07-24 13:00,24,28.4,28.45,28.4,28.45,9
20090901|2009-07-24 13:30,24,28.45,28.45,28.45,28.45,5
20090901|2009-07-24 14:00,24,28.4,28.45,28.4,28.45,8
20090901|2009-07-24 14:30,24,28.45,28.55,28.45,28.5,39
20090901|2009-07-24 15:00,24,28.5,28.55,28.5,28.55,150
20090901|2009-07-27 08:30,27,28.5,29,28.5,28.85,169
20090901|2009-07-27 09:00,27,28.8,29,28.65,28.9,149
20090901|2009-07-27 09:30,27,28.95,29.4,28.9,29.1,91
20090901|2009-07-27 10:00,27,29,29.05,28.85,28.9,77
20090901|2009-07-27 10:30,27,28.9,28.9,28.58,28.65,94
20090901|2009-07-27 11:00,27,28.7,28.8,28.7,28.8,98
20090901|2009-07-27 11:30,27,28.85,28.9,28.85,28.85,53
20090901|2009-07-27 12:00,27,28.9,28.95,28.85,28.95,59
20090901|2009-07-27 12:30,27,29,29,28.95,28.95,61
20090901|2009-07-27 13:00,27,28.95,28.95,28.85,28.9,64
20090901|2009-07-27 13:30,27,28.95,28.95,28.85,28.9,98
20090901|2009-07-27 14:00,27,28.9,28.95,28.9,28.95,9
20090901|2009-07-27 14:30,27,28.95,29,28.9,28.9,66
20090901|2009-07-27 15:00,27,28.9,29,28.9,29,244
20090901|2009-07-28 08:30,28,29.15,29.4,28.95,28.95,72
20090901|2009-07-28 09:00,28,29,29.3,29,29.25,106
20090901|2009-07-28 09:30,28,29.25,29.36,29.25,29.36,24
20090901|2009-07-28 10:00,28,29.4,29.55,29.4,29.55,19
20090901|2009-07-28 10:30,28,29.55,29.77,29.55,29.75,124
20090901|2009-07-28 11:00,28,29.75,29.95,29.75,29.85,244
20090901|2009-07-28 11:30,28,29.8,29.8,29.75,29.75,18
20090901|2009-07-28 12:00,28,29.8,29.8,29.7,29.7,34
20090901|2009-07-28 12:30,28,29.7,29.75,29.55,29.6,33
20090901|2009-07-28 13:00,28,29.65,29.7,29.6,29.65,27
20090901|2009-07-28 13:30,28,29.6,29.65,29.5,29.65,119
20090901|2009-07-28 14:00,28,29.7,29.8,29.7,29.8,38
20090901|2009-07-28 14:30,28,29.8,29.9,29.75,29.8,159
20090901|2009-07-28 15:00,28,29.85,29.85,29.75,29.85,326
20090901|2009-07-29 08:30,29,29.65,29.9,29.65,29.85,80
20090901|2009-07-29 09:00,29,29.85,30,29.7,29.8,40
20090901|2009-07-29 09:30,29,29.85,29.85,29.45,29.55,86
20090901|2009-07-29 10:00,29,29.65,29.95,29.65,29.95,67
20090901|2009-07-29 10:30,29,29.9,29.9,29.85,29.85,28
20090901|2009-07-29 11:00,29,29.8,29.85,29.8,29.85,7
20090901|2009-07-29 11:30,29,29.9,29.9,29.8,29.85,13
20090901|2009-07-29 12:00,29,29.85,30.05,29.85,30,68
20090901|2009-07-29 12:30,29,30.05,30.1,30.05,30.1,15
20090901|2009-07-29 13:00,29,30.05,30.1,30,30,29
20090901|2009-07-29 13:30,29,29.95,30,29.95,30,38
20090901|2009-07-29 14:00,29,30.05,30.15,30,30.15,89
20090901|2009-07-29 14:30,29,30.15,30.15,30.05,30.1,176
20090901|2009-07-29 15:00,29,30.1,30.1,29.95,30.1,630
20090901|2009-07-30 08:30,30,29.55,29.55,29.25,29.25,66
20090901|2009-07-30 09:00,30,29.25,29.3,29.1,29.2,133
20090901|2009-07-30 09:30,30,29.15,29.2,29.03,29.15,89
20090901|2009-07-30 10:00,30,29.1,29.45,29.05,29.25,126
20090901|2009-07-30 10:30,30,29.3,29.55,29.3,29.5,83
20090901|2009-07-30 11:00,30,29.5,29.5,29.35,29.4,35
20090901|2009-07-30 11:30,30,29.45,29.45,29.35,29.35,22
20090901|2009-07-30 12:00,30,29.35,29.45,29.3,29.45,115
20090901|2009-07-30 12:30,30,29.45,29.45,29.3,29.3,57
20090901|2009-07-30 13:00,30,29.3,29.3,29.15,29.2,116
20090901|2009-07-30 13:30,30,29.2,29.2,29,29.2,69
20090901|2009-07-30 14:00,30,29.2,29.2,29.15,29.15,34
20090901|2009-07-30 14:30,30,29.2,29.45,29.15,29.3,133
20090901|2009-07-30 15:00,30,29.35,29.35,29.25,29.3,232
20090901|2009-07-30 15:30,30,29.25,29.25,29,29.25,400
20090901|2009-07-31 08:30,31,29.55,29.55,28.95,29.15,63
20090901|2009-07-31 09:00,31,29.15,29.5,29.15,29.25,112
20090901|2009-07-31 09:30,31,29.3,29.35,29.2,29.2,38
20090901|2009-07-31 10:00,31,29.3,29.35,29.25,29.35,30
20090901|2009-07-31 10:30,31,29.4,29.5,29.2,29.23,30
20090901|2009-07-31 11:00,31,29.35,29.35,29.25,29.25,2
20090901|2009-07-31 12:00,31,29.4,29.45,29.35,29.35,12
20090901|2009-07-31 12:30,31,29.35,29.35,29.3,29.3,3
20090901|2009-07-31 13:00,31,29.3,29.3,29.2,29.2,28
20090901|2009-07-31 13:30,31,29.25,29.4,29.2,29.25,31
20090901|2009-07-31 14:00,31,29.25,29.35,29.25,29.3,31
20090901|2009-07-31 14:30,31,29.35,29.65,29.3,29.6,226
20090901|2009-07-31 15:00,31,29.65,29.7,29.5,29.65,311
20090901|2009-08-03 08:30,3,29,29.4,28.9,29.32,134
20090901|2009-08-03 09:00,3,29.15,29.3,29.15,29.3,18
20090901|2009-08-03 09:30,3,29.2,29.3,29.2,29.3,36
20090901|2009-08-03 10:00,3,29.35,29.45,29.35,29.35,67
20090901|2009-08-03 10:30,3,29.35,29.4,29.2,29.25,47
20090901|2009-08-03 11:00,3,29.25,29.3,29.15,29.25,65
20090901|2009-08-03 11:30,3,29.2,29.25,29.15,29.15,19
20090901|2009-08-03 12:00,3,29.1,29.15,29.05,29.15,13
20090901|2009-08-03 12:30,3,29.1,29.2,29.1,29.2,12
20090901|2009-08-03 13:00,3,29.2,29.2,29,29.05,56
20090901|2009-08-03 13:30,3,29.05,29.15,29,29.1,46
20090901|2009-08-03 14:00,3,29.1,29.15,29.05,29.1,77
20090901|2009-08-03 14:30,3,29.2,29.25,29.1,29.15,176
20090901|2009-08-03 15:00,3,29.15,29.25,29,29.1,773
20090901|2009-08-04 08:30,4,29.55,29.65,29.35,29.4,51
20090901|2009-08-04 09:00,4,29.35,29.35,29.05,29.22,265
20090901|2009-08-04 09:30,4,29.2,29.25,29.1,29.2,66
20090901|2009-08-04 10:00,4,29.2,29.25,29.1,29.25,69
20090901|2009-08-04 10:30,4,29.2,29.25,28.99,29.05,50
20090901|2009-08-04 11:00,4,29,29,28.85,28.9,20
20090901|2009-08-04 11:30,4,28.95,28.95,28.85,28.9,15
20090901|2009-08-04 12:00,4,28.85,29,28.7,28.9,51
20090901|2009-08-04 12:30,4,28.85,29.15,28.8,29.15,62
20090901|2009-08-04 13:00,4,29.1,29.25,29,29,91
20090901|2009-08-04 13:30,4,29,29.2,28.9,29.15,147
20090901|2009-08-04 14:00,4,29.15,29.15,28.9,28.9,80
20090901|2009-08-04 14:30,4,28.9,29,28.8,28.8,20
20090901|2009-08-04 15:00,4,28.75,28.85,28.75,28.8,454
20090901|2009-08-05 08:30,5,29,29.12,28.83,29.05,104
20090901|2009-08-05 09:00,5,29.15,29.3,29.05,29.1,71
20090901|2009-08-05 09:30,5,29.1,29.1,28.95,29,86
20090901|2009-08-05 10:00,5,29.05,29.05,28.9,28.9,9
20090901|2009-08-05 10:30,5,29,29.1,29,29.05,10
20090901|2009-08-05 11:00,5,29.05,29.05,28.95,29,23
20090901|2009-08-05 11:30,5,29,29,28.95,28.95,21
20090901|2009-08-05 12:00,5,29,29,28.8,28.8,27
20090901|2009-08-05 12:30,5,28.9,28.9,28.85,28.9,42
20090901|2009-08-05 13:30,5,28.85,28.9,28.65,28.7,109
20090901|2009-08-05 14:00,5,28.7,28.8,28.6,28.62,238
20090901|2009-08-05 14:30,5,28.65,28.9,28.6,28.7,106
20090901|2009-08-05 15:00,5,28.75,28.85,28.75,28.8,818
20090901|2009-08-06 08:30,6,28.7,28.85,28.45,28.85,100
20090901|2009-08-06 09:00,6,28.95,29.15,28.8,29.1,69
20090901|2009-08-06 09:30,6,29,29.2,29,29.1,55
20090901|2009-08-06 10:00,6,29.05,29.1,28.95,28.95,82
20090901|2009-08-06 10:30,6,28.95,28.95,28.9,28.95,62
20090901|2009-08-06 11:00,6,28.95,29.1,28.93,29.05,97
20090901|2009-08-06 11:30,6,29.1,29.1,28.9,29,42
20090901|2009-08-06 12:00,6,29,29,29,29,7
20090901|2009-08-06 12:30,6,29,29,28.95,29,28
20090901|2009-08-06 13:00,6,29.05,29.15,29.05,29.15,113
20090901|2009-08-06 13:30,6,29.15,29.2,29.05,29.05,65
20090901|2009-08-06 14:00,6,29.15,29.2,29,29.1,78
20090901|2009-08-06 14:30,6,29.05,29.1,29,29.1,220
20090901|2009-08-06 15:00,6,29.1,29.1,28.9,29.05,988
20090901|2009-08-07 08:30,7,28.6,28.7,28.5,28.5,56
20090901|2009-08-07 09:00,7,28.6,28.65,28.55,28.55,47
20090901|2009-08-07 09:30,7,28.5,28.55,28.1,28.15,81
20090901|2009-08-07 10:00,7,28.05,28.35,28,28.1,370
20090901|2009-08-07 10:30,7,28.1,28.2,27.85,27.9,43
20090901|2009-08-07 11:00,7,27.9,27.9,27.8,27.8,24
20090901|2009-08-07 11:30,7,27.85,27.85,27.55,27.6,95
20090901|2009-08-07 12:00,7,27.65,27.8,27.55,27.8,101
20090901|2009-08-07 12:30,7,27.65,27.7,27.65,27.65,17
20090901|2009-08-07 13:00,7,27.7,27.8,27.7,27.8,17
20090901|2009-08-07 13:30,7,27.75,27.85,27.75,27.85,5
20090901|2009-08-07 14:00,7,27.85,28.1,27.8,27.95,72
20090901|2009-08-07 14:30,7,27.95,28,27.8,27.85,119
20090901|2009-08-07 15:00,7,27.9,28.1,27.9,28.05,723
20090901|2009-08-10 08:30,10,28.25,28.95,28.2,28.3,190
20090901|2009-08-10 09:00,10,28.3,28.3,28.1,28.3,71
20090901|2009-08-10 09:30,10,28.3,28.3,28.1,28.1,46
20090901|2009-08-10 10:00,10,28.07,28.2,28.03,28.05,384
20090901|2009-08-10 10:30,10,28.05,28.1,28.05,28.1,10
20090901|2009-08-10 11:00,10,28.08,28.1,28.05,28.1,9
20090901|2009-08-10 11:30,10,28.1,28.2,28.1,28.15,34
20090901|2009-08-10 12:00,10,28.13,28.15,28.1,28.15,44
20090901|2009-08-10 12:30,10,28.15,28.2,28.1,28.15,40
20090901|2009-08-10 13:00,10,28.2,28.2,28.15,28.2,106
20090901|2009-08-10 13:30,10,28.15,28.2,28.1,28.2,23
20090901|2009-08-10 14:00,10,28.15,28.15,28.15,28.15,18
20090901|2009-08-10 14:30,10,28.1,28.1,27.98,28.05,186
20090901|2009-08-10 15:00,10,28,28.15,27.85,28,1079
20090901|2009-08-11 08:30,11,28.3,28.75,28.3,28.6,89
20090901|2009-08-11 09:00,11,28.65,28.95,28.65,28.95,114
20090901|2009-08-11 09:30,11,28.9,29.05,28.8,28.83,420
20090901|2009-08-11 10:00,11,28.8,29.3,28.8,29.3,86
20090901|2009-08-11 10:30,11,29.25,29.5,29,29,163
20090901|2009-08-11 11:00,11,29,29.05,28.95,29,41
20090901|2009-08-11 11:30,11,29,29.1,29,29.05,82
20090901|2009-08-11 12:00,11,29,29.05,28.9,29,29
20090901|2009-08-11 12:30,11,29,29,28.95,29,18
20090901|2009-08-11 13:00,11,28.9,28.95,28.7,28.8,45
20090901|2009-08-11 13:30,11,28.8,28.85,28.55,28.55,85
20090901|2009-08-11 14:00,11,28.5,28.55,28.2,28.4,138
20090901|2009-08-11 14:30,11,28.4,28.65,28.35,28.65,299
20090901|2009-08-11 15:00,11,28.65,28.65,28.55,28.55,771
20090901|2009-08-12 08:30,12,28.55,28.85,28.38,28.4,160
20090901|2009-08-12 09:00,12,28.4,28.45,28.15,28.15,93
20090901|2009-08-12 09:30,12,28.15,28.3,27.9,28,453
20090901|2009-08-12 10:00,12,28,28.05,27.95,28,37
20090901|2009-08-12 10:30,12,28,28,27.85,27.95,61
20090901|2009-08-12 11:00,12,27.9,27.95,27.9,27.95,13
20090901|2009-08-12 11:30,12,27.95,28,27.95,28,19
20090901|2009-08-12 12:00,12,28.05,28.05,27.9,27.9,18
20090901|2009-08-12 12:30,12,27.9,28,27.9,27.95,86
20090901|2009-08-12 13:00,12,27.95,28.1,27.9,28.05,195
20090901|2009-08-12 13:30,12,28.08,28.25,27.85,27.85,251
20090901|2009-08-12 14:00,12,27.8,27.95,27.8,27.95,25
20090901|2009-08-12 14:30,12,27.9,28.33,27.85,28.15,153
20090901|2009-08-12 15:00,12,28.2,28.35,28.05,28.3,762
20090901|2009-08-13 08:30,13,28.2,28.6,27.9,28.5,366
20090901|2009-08-13 09:00,13,28.55,28.6,28.25,28.25,77
20090901|2009-08-13 09:30,13,28.25,28.3,27.98,28.05,77
20090901|2009-08-13 10:00,13,28.05,28.15,28,28.12,220
20090901|2009-08-13 10:30,13,28.16,28.22,27.95,28.1,146
20090901|2009-08-13 11:00,13,28.1,28.1,27.9,28,266
20090901|2009-08-13 11:30,13,28,28.02,27.7,27.85,331
20090901|2009-08-13 12:00,13,27.85,27.9,27.6,27.75,285
20090901|2009-08-13 12:30,13,27.75,28,27.6,27.8,746
20090901|2009-08-13 13:00,13,27.6,27.9,27.6,27.75,249
20090901|2009-08-13 13:30,13,27.75,27.75,27.5,27.6,560
20090901|2009-08-13 14:00,13,27.6,27.65,27.5,27.5,415
20090901|2009-08-13 14:30,13,27.5,27.85,27.45,27.5,558
20090901|2009-08-13 15:00,13,27.5,27.8,27.5,27.75,927
20090901|2009-08-14 08:30,14,27.75,28.15,27.75,28.1,126
20090901|2009-08-14 09:00,14,28.1,28.5,28.1,28.45,244
20090901|2009-08-14 09:30,14,28.5,28.5,28.4,28.4,79
20090901|2009-08-14 10:00,14,28.4,28.5,28.35,28.4,86
20090901|2009-08-14 10:30,14,28.5,28.65,28.5,28.5,175
20090901|2009-08-14 11:00,14,28.5,28.55,28.45,28.47,39
20090901|2009-08-14 11:30,14,28.45,28.55,28.3,28.33,61
20090901|2009-08-14 12:00,14,28.3,28.4,28.3,28.3,29
20090901|2009-08-14 12:30,14,28.35,28.35,28.3,28.3,8
20090901|2009-08-14 13:00,14,28.3,28.4,28.3,28.35,27
20090901|2009-08-14 13:30,14,28.3,28.35,28.23,28.35,63
20090901|2009-08-14 14:00,14,28.3,28.4,28.25,28.4,54
20090901|2009-08-14 14:30,14,28.35,28.4,28.25,28.4,252
20090901|2009-08-14 15:00,14,28.4,28.4,28.2,28.25,2148
20090901|2009-08-17 08:30,17,28.9,29.85,28.9,29.65,1751
20090901|2009-08-17 09:00,17,29.7,30.05,29.6,30,233
20090901|2009-08-17 09:30,17,29.95,30,29.75,29.85,105
20090901|2009-08-17 10:00,17,29.8,29.95,29.75,29.76,82
20090901|2009-08-17 10:30,17,29.75,29.75,29.55,29.6,48
20090901|2009-08-17 11:00,17,29.6,29.65,29.45,29.6,106
20090901|2009-08-17 11:30,17,29.6,29.7,29.55,29.68,55
20090901|2009-08-17 12:00,17,29.7,29.8,29.6,29.7,75
20090901|2009-08-17 12:30,17,29.72,29.8,29.6,29.6,110
20090901|2009-08-17 13:00,17,29.65,29.7,29.6,29.7,36
20090901|2009-08-17 13:30,17,29.7,29.75,29.65,29.65,26
20090901|2009-08-17 14:00,17,29.65,29.85,29.6,29.85,98
20090901|2009-08-17 14:30,17,29.8,29.9,29.75,29.9,183
20090901|2009-08-17 15:00,17,29.9,29.95,29.85,29.9,2704
20090901|2009-08-18 08:30,18,29.8,29.9,29.6,29.65,151
20090901|2009-08-18 09:00,18,29.65,29.7,29.25,29.4,191
20090901|2009-08-18 09:30,18,29.45,29.45,29.25,29.4,102
20090901|2009-08-18 10:00,18,29.35,29.35,29.3,29.3,31
20090901|2009-08-18 10:30,18,29.3,29.35,29.2,29.3,132
20090901|2009-08-18 11:00,18,29.35,29.4,29.2,29.35,96
20090901|2009-08-18 11:30,18,29.4,29.4,29.25,29.3,39
20090901|2009-08-18 12:00,18,29.25,29.35,29.2,29.25,92
20090901|2009-08-18 12:30,18,29.3,29.45,29.3,29.3,134
20090901|2009-08-18 13:00,18,29.25,29.35,29.2,29.2,159
20090901|2009-08-18 13:30,18,29.15,29.3,29.15,29.3,34
20090901|2009-08-18 14:00,18,29.3,29.3,29.2,29.25,125
20090901|2009-08-18 14:30,18,29.3,29.3,29.1,29.25,191
20090901|2009-08-18 15:00,18,29.25,29.25,29.15,29.2,1341
20090901|2009-08-19 08:30,19,29.7,29.7,29.3,29.35,187
20090901|2009-08-19 09:00,19,29.25,29.3,29.05,29.2,100
20090901|2009-08-19 09:30,19,29.2,29.3,29.1,29.25,61
20090901|2009-08-19 10:00,19,29.25,29.25,29.05,29.1,56
20090901|2009-08-19 10:30,19,29.05,29.15,28.75,28.8,112
20090901|2009-08-19 11:00,19,28.8,28.8,28.05,28.2,367
20090901|2009-08-19 11:30,19,28.25,28.35,28.15,28.2,198
20090901|2009-08-19 12:00,19,28.25,28.3,28.2,28.2,150
20090901|2009-08-19 12:30,19,28.2,28.2,28.1,28.2,39
20090901|2009-08-19 13:00,19,28.25,28.3,28.2,28.3,37
20090901|2009-08-19 13:30,19,28.3,28.35,28.25,28.25,34
20090901|2009-08-19 14:00,19,28.25,28.45,28.25,28.35,71
20090901|2009-08-19 14:30,19,28.3,28.4,28.25,28.35,138
20090901|2009-08-19 15:00,19,28.35,28.4,28.3,28.3,370
20090901|2009-08-20 08:30,20,28.3,28.35,28.1,28.2,72
20090901|2009-08-20 09:00,20,28.15,28.15,28,28.1,116
20090901|2009-08-20 09:30,20,28.1,28.1,27.85,27.9,95
20090901|2009-08-20 10:00,20,27.95,27.95,27.85,27.95,21
20090901|2009-08-20 10:30,20,27.95,28,27.9,28,33
20090901|2009-08-20 11:00,20,28,28,27.95,28,28
20090901|2009-08-20 11:30,20,28,28,27.85,27.85,57
20090901|2009-08-20 12:00,20,27.85,27.95,27.85,27.95,43
20090901|2009-08-20 12:30,20,27.85,27.9,27.8,27.85,43
20090901|2009-08-20 13:00,20,27.8,27.85,27.8,27.82,56
20090901|2009-08-20 13:30,20,27.85,27.95,27.85,27.9,56
20090901|2009-08-20 14:00,20,27.9,27.9,27.75,27.75,45
20090901|2009-08-20 14:30,20,27.8,27.8,27.7,27.8,119
20090901|2009-08-20 15:00,20,27.85,27.9,27.75,27.8,1251
20090901|2009-08-21 08:30,21,27.55,27.65,27.35,27.5,115
20090901|2009-08-21 09:00,21,27.5,27.5,27.15,27.3,260
20090901|2009-08-21 09:30,21,27.3,27.6,27.3,27.55,38
20090901|2009-08-21 10:00,21,27.5,27.5,27.4,27.4,38
20090901|2009-08-21 10:30,21,27.45,27.45,27.35,27.45,941
20090901|2009-08-21 11:00,21,27.5,27.5,27.4,27.5,14
20090901|2009-08-21 11:30,21,27.5,27.5,27.45,27.5,24
20090901|2009-08-21 12:00,21,27.5,27.5,27.4,27.4,39
20090901|2009-08-21 12:30,21,27.4,27.4,27.4,27.4,23
20090901|2009-08-21 13:00,21,27.4,27.45,27.35,27.35,12
20090901|2009-08-21 13:30,21,27.3,27.35,27.15,27.25,44
20090901|2009-08-21 14:00,21,27.25,27.28,27.2,27.25,18
20090901|2009-08-21 14:30,21,27.25,27.3,27.15,27.25,179
20090901|2009-08-21 15:00,21,27.3,27.6,27.3,27.35,777
20090901|2009-08-24 08:30,24,27.35,27.35,27.05,27.25,69
20090901|2009-08-24 09:00,24,27.2,27.25,27.05,27.1,59
20090901|2009-08-24 09:30,24,27.05,27.1,27.05,27.05,16
20090901|2009-08-24 10:00,24,27.1,27.15,26.95,27.15,53
20090901|2009-08-24 10:30,24,27.15,27.2,27.05,27.15,16
20090901|2009-08-24 11:00,24,27.15,27.3,27.1,27.1,79
20090901|2009-08-24 11:30,24,27.1,27.15,27,27.15,45
20090901|2009-08-24 12:00,24,27.15,27.45,27.15,27.4,75
20090901|2009-08-24 12:30,24,27.4,27.45,27.35,27.4,55
20090901|2009-08-24 13:00,24,27.35,27.45,27.3,27.3,26
20090901|2009-08-24 13:30,24,27.3,27.4,27.25,27.25,37
20090901|2009-08-24 14:00,24,27.3,27.5,27.3,27.35,151
20090901|2009-08-24 14:30,24,27.35,27.45,27.3,27.35,89
20090901|2009-08-24 15:00,24,27.4,27.45,27.35,27.35,742
20090901|2009-08-25 08:30,25,27.3,27.65,27.25,27.25,807
20090901|2009-08-25 09:00,25,27.25,27.75,27.15,27.6,276
20090901|2009-08-25 09:30,25,27.6,27.6,27.35,27.55,257
20090901|2009-08-25 10:00,25,27.5,27.6,27.35,27.5,155
20090901|2009-08-25 10:30,25,27.5,27.6,27.35,27.5,174
20090901|2009-08-25 11:00,25,27.5,27.55,27.35,27.4,198
20090901|2009-08-25 11:30,25,27.4,27.7,27.25,27.6,406
20090901|2009-08-25 12:00,25,27.7,27.95,27.55,27.8,165
20090901|2009-08-25 12:30,25,27.8,27.9,27.7,27.8,173
20090901|2009-08-25 13:00,25,27.9,28.15,27.85,28.15,147
20090901|2009-08-25 13:30,25,28.15,28.35,27.9,27.9,300
20090901|2009-08-25 14:00,25,27.9,28.2,27.8,28.15,168
20090901|2009-08-25 14:30,25,28.15,28.4,28.1,28.2,360
20090901|2009-08-25 15:00,25,28.15,28.15,27.7,27.7,644
20090901|2009-08-26 08:30,26,27.9,28.55,27.9,28.45,185
20090901|2009-08-26 09:00,26,28.45,28.45,27.95,28.15,120
20090901|2009-08-26 09:30,26,28.2,28.25,28,28.05,335
20090901|2009-08-26 10:00,26,28.1,28.4,28.1,28.4,69
20090901|2009-08-26 10:30,26,28.4,28.5,28.3,28.45,57
20090901|2009-08-26 11:00,26,28.4,28.45,28.2,28.3,78
20090901|2009-08-26 11:30,26,28.3,28.45,28.3,28.4,62
20090901|2009-08-26 12:00,26,28.4,28.5,28.4,28.45,142
20090901|2009-08-26 12:30,26,28.5,28.55,28.45,28.45,100
20090901|2009-08-26 13:00,26,28.4,28.4,28.3,28.35,56
20090901|2009-08-26 13:30,26,28.35,28.5,28.3,28.5,83
20090901|2009-08-26 14:00,26,28.5,28.5,28.42,28.45,76
20090901|2009-08-26 14:30,26,28.5,28.6,28.5,28.55,196
20090901|2009-08-26 15:00,26,28.55,28.55,28.3,28.3,810
20090901|2009-08-27 08:30,27,28.3,28.85,28.3,28.8,124
20090901|2009-08-27 09:00,27,28.85,29,28.8,28.85,129
20090901|2009-08-27 09:30,27,28.85,28.9,28.8,28.9,96
20090901|2009-08-27 10:00,27,28.95,28.95,28.8,28.8,53
20090901|2009-08-27 10:30,27,28.85,28.95,28.65,28.65,66
20090901|2009-08-27 11:00,27,28.65,28.7,28.5,28.55,60
20090901|2009-08-27 11:30,27,28.55,28.6,28.45,28.5,56
20090901|2009-08-27 12:00,27,28.5,28.65,28.35,28.6,69
20090901|2009-08-27 12:30,27,28.6,28.6,28.35,28.35,39
20090901|2009-08-27 13:00,27,28.35,28.35,28.25,28.25,105
20090901|2009-08-27 13:30,27,28.25,28.25,27.8,27.85,116
20090901|2009-08-27 14:00,27,27.8,27.85,27.8,27.85,76
20090901|2009-08-27 14:30,27,27.85,27.85,27.7,27.7,231
20090901|2009-08-27 15:00,27,27.7,27.75,27.65,27.75,282
20090901|2009-08-27 15:30,27,27.8,27.8,27.8,27.8,400
20090901|2009-08-28 08:30,28,27.4,27.5,27.2,27.45,238
20090901|2009-08-28 09:00,28,27.6,27.8,27.5,27.8,42
20090901|2009-08-28 09:30,28,27.85,27.9,27.7,27.8,41
20090901|2009-08-28 10:00,28,27.75,27.85,27.7,27.75,76
20090901|2009-08-28 10:30,28,27.75,27.95,27.7,27.9,73
20090901|2009-08-28 11:00,28,27.85,28.1,27.85,28.05,34
20090901|2009-08-28 11:30,28,28.15,28.2,28.15,28.15,18
20090901|2009-08-28 12:00,28,28.15,28.15,28.1,28.15,34
20090901|2009-08-28 12:30,28,28.15,28.15,28.1,28.1,5
20090901|2009-08-28 13:00,28,28.1,28.1,28.1,28.1,4
20090901|2009-08-28 13:30,28,28.2,28.2,28.05,28.05,5
20090901|2009-08-28 14:00,28,28.1,28.1,27.95,27.95,16
20090901|2009-08-28 14:30,28,28,28.25,28,28.25,647
20090901|2009-08-28 15:00,28,28.25,28.25,28.05,28.1,937
20090901|2009-08-31 08:30,31,28.5,29.1,28.5,28.9,121
20090901|2009-08-31 09:00,31,28.8,29,28.8,28.95,158
20090901|2009-08-31 09:30,31,28.95,29,28.75,28.8,77
20090901|2009-08-31 10:00,31,28.8,28.8,28.65,28.7,48
20090901|2009-08-31 10:30,31,28.75,28.8,28.75,28.75,42
20090901|2009-08-31 11:00,31,28.8,28.8,28.65,28.7,18
20090901|2009-08-31 11:30,31,28.65,28.7,28.6,28.6,26
20090901|2009-08-31 12:00,31,28.65,28.85,28.65,28.8,43
20090901|2009-08-31 12:30,31,28.8,28.85,28.8,28.8,16
20090901|2009-08-31 13:00,31,28.75,28.8,28.65,28.7,109
20090901|2009-08-31 13:30,31,28.65,28.75,28.6,28.65,83
20090901|2009-08-31 14:00,31,28.7,28.85,28.7,28.85,68
20090901|2009-08-31 14:30,31,28.7,28.75,28.6,28.6,171
20090901|2009-08-31 15:00,31,28.6,28.7,28.45,28.5,758
20090901|2009-09-01 08:30,1,28.6,28.8,28.25,28.4,87
20090901|2009-09-01 09:00,1,28.45,28.5,28.25,28.3,205
20090901|2009-09-01 09:30,1,28.35,28.5,28.3,28.5,151
20090901|2009-09-01 10:00,1,28.55,29.2,28.5,29.2,175
20090901|2009-09-01 10:30,1,29.15,29.45,29.15,29.45,214
20090901|2009-09-01 11:00,1,29.5,29.75,29.4,29.6,105
20090901|2009-09-01 11:30,1,29.65,29.95,29.6,29.6,82
20090901|2009-09-01 12:00,1,29.7,30.1,29.65,30.1,89
20090901|2009-09-01 12:30,1,30.05,30.1,29.75,30,40
20090901|2009-09-01 13:00,1,29.95,30.05,29.9,30,64
20090901|2009-09-01 13:30,1,29.9,30,29.9,29.95,16
20090901|2009-09-01 14:00,1,29.9,30.05,29.8,30.05,38
20090901|2009-09-01 14:30,1,30.05,30.3,30,30.3,119
20090901|2009-09-01 15:00,1,30.35,30.35,29.9,30,1067
20090901|2009-09-01 15:30,1,30,30,30,30,200
20090901|2009-09-02 08:30,2,30.05,30.25,29.95,30.2,355
20090901|2009-09-02 09:00,2,30.25,30.3,30,30.1,72
20090901|2009-09-02 09:30,2,30.15,30.3,30,30,194
20090901|2009-09-02 10:00,2,30,30.15,30,30.15,51
20090901|2009-09-02 10:30,2,30.15,30.25,30.1,30.25,94
20090901|2009-09-02 11:00,2,30.25,30.35,30.15,30.25,139
20090901|2009-09-02 11:30,2,30.3,30.4,30.2,30.2,66
20090901|2009-09-02 12:00,2,30.25,30.3,30.25,30.25,85
20090901|2009-09-02 12:30,2,30.25,30.45,30.2,30.45,52
20090901|2009-09-02 13:00,2,30.45,30.5,30.3,30.4,60
20090901|2009-09-02 13:30,2,30.35,30.45,30.3,30.4,122
20090901|2009-09-02 14:00,2,30.4,30.4,30.25,30.35,105
20090901|2009-09-02 14:30,2,30.4,30.5,30.3,30.45,146
20090901|2009-09-02 15:00,2,30.5,30.6,30.4,30.5,1201
20090901|2009-09-03 08:30,3,30.45,30.45,29.85,30,258
20090901|2009-09-03 09:00,3,29.85,30.4,29.85,30.3,139
20090901|2009-09-03 09:30,3,30.3,30.3,30.1,30.1,34
20090901|2009-09-03 10:00,3,30.1,30.1,30,30.05,51
20090901|2009-09-03 10:30,3,29.95,29.95,29.8,29.8,49
20090901|2009-09-03 11:00,3,29.7,29.8,29.45,29.55,49
20090901|2009-09-03 11:30,3,29.6,29.6,29.5,29.5,41
20090901|2009-09-03 12:00,3,29.5,29.55,29.3,29.3,155
20090901|2009-09-03 12:30,3,29.4,29.45,29.35,29.4,34
20090901|2009-09-03 13:00,3,29.4,29.55,29.4,29.55,32
20090901|2009-09-03 13:30,3,29.6,29.75,29.55,29.55,52
20090901|2009-09-03 14:00,3,29.6,29.6,29.3,29.35,81
20090901|2009-09-03 14:30,3,29.3,29.3,28.75,28.85,177
20090901|2009-09-03 15:00,3,28.8,28.95,28.65,28.75,1765
20090901|2009-09-04 08:30,4,28.95,29,28.6,28.7,113
20090901|2009-09-04 09:00,4,28.6,28.65,27.8,28,143
20090901|2009-09-04 09:30,4,28,28,27.8,27.85,99
20090901|2009-09-04 10:00,4,27.85,28.05,27.85,28,25
20090901|2009-09-04 10:30,4,28.05,28.05,27.8,27.8,30
20090901|2009-09-04 11:00,4,27.75,27.8,27.55,27.75,121
20090901|2009-09-04 11:30,4,27.75,27.75,27.6,27.7,109
20090901|2009-09-04 12:00,4,27.7,27.75,27.6,27.6,136
20090901|2009-09-04 12:30,4,27.7,27.75,27.65,27.75,16
20090901|2009-09-04 13:00,4,27.7,27.85,27.7,27.75,48
20090901|2009-09-04 13:30,4,27.8,27.8,27.7,27.7,29
20090901|2009-09-04 14:00,4,27.7,27.75,27.65,27.75,16
20090901|2009-09-04 14:30,4,27.75,27.75,27.6,27.6,82
20090901|2009-09-04 15:00,4,27.65,27.65,27.5,27.6,98
20090901|2009-09-08 08:30,8,27.2,27.2,26.8,27.05,797
20090901|2009-09-08 09:00,8,27.1,27.25,27,27,179
20090901|2009-09-08 09:30,8,27,27,26.8,26.85,532
20090901|2009-09-08 10:00,8,26.85,26.9,26.8,26.9,115
20090901|2009-09-08 10:30,8,26.85,27.15,26.85,27.1,47
20090901|2009-09-08 11:00,8,27.15,27.15,27.1,27.1,12
20090901|2009-09-08 11:30,8,27.05,27.05,27,27.05,39
20090901|2009-09-08 12:00,8,26.95,27,26.9,27,29
20090901|2009-09-08 12:30,8,27.05,27.1,27.05,27.05,195
20090901|2009-09-08 13:00,8,27.05,27.15,27,27,40
20090901|2009-09-08 13:30,8,27.05,27.1,26.75,26.9,53
20090901|2009-09-08 14:00,8,26.9,27.15,26.9,27,79
20090901|2009-09-08 14:30,8,26.95,27,26.65,26.7,81
20090901|2009-09-08 15:00,8,26.7,26.7,26.6,26.7,1710
20090901|2009-09-09 08:30,9,26.7,26.75,26.3,26.5,407
20090901|2009-09-09 09:00,9,26.3,26.3,26.2,26.25,121
20090901|2009-09-09 09:30,9,26.25,26.35,26.15,26.3,146
20090901|2009-09-09 10:00,9,26.28,26.28,26.1,26.15,98
20090901|2009-09-09 10:30,9,26.1,26.1,25.8,25.95,283
20090901|2009-09-09 11:00,9,25.97,26,25.9,26,258
20090901|2009-09-09 11:30,9,25.9,26,25.9,26,65
20090901|2009-09-09 12:00,9,25.95,26,25.9,26,148
20090901|2009-09-09 12:30,9,25.9,25.95,25.85,25.9,156
20090901|2009-09-09 13:00,9,25.86,26.1,25.85,26,179
20090901|2009-09-09 13:30,9,26,26.15,26,26.1,130
20090901|2009-09-09 14:00,9,26.02,26.02,25.79,25.8,97
20090901|2009-09-09 14:30,9,25.85,25.95,25.65,25.75,273
20090901|2009-09-09 15:00,9,25.85,25.95,25.8,25.9,565
20090901|2009-09-10 08:30,10,25.45,25.85,25.45,25.75,325
20090901|2009-09-10 09:00,10,25.7,25.8,25.6,25.75,187
20090901|2009-09-10 09:30,10,25.7,25.75,24.9,25,242
20090901|2009-09-10 10:00,10,25,25.2,25,25.2,188
20090901|2009-09-10 10:30,10,25.3,25.35,24.74,24.85,269
20090901|2009-09-10 11:00,10,24.85,25,24.8,25,296
20090901|2009-09-10 11:30,10,24.95,24.95,24.75,24.75,161
20090901|2009-09-10 12:00,10,24.8,24.9,24.8,24.82,142
20090901|2009-09-10 12:30,10,24.85,24.85,24.7,24.75,210
20090901|2009-09-10 13:00,10,24.75,24.75,24.55,24.65,90
20090901|2009-09-10 13:30,10,24.65,24.7,24.6,24.7,64
20090901|2009-09-10 14:00,10,24.65,24.9,24.65,24.7,163
20090901|2009-09-10 14:30,10,24.7,24.85,24.6,24.6,115
20090901|2009-09-10 15:00,10,24.6,24.6,24.4,24.45,1381
20090901|2009-09-11 08:30,11,24.55,24.55,23.7,24.15,687
20090901|2009-09-11 09:00,11,24.15,24.5,24.15,24.25,544
20090901|2009-09-11 09:30,11,24.25,24.3,24,24.15,216
20090901|2009-09-11 10:00,11,24.15,24.15,24.05,24.15,251
20090901|2009-09-11 10:30,11,24.1,24.55,24.1,24.5,881
20090901|2009-09-11 11:00,11,24.48,24.65,24.25,24.65,385
20090901|2009-09-11 11:30,11,24.55,24.95,24.55,24.85,392
20090901|2009-09-11 12:00,11,24.9,24.95,24.7,24.82,370
20090901|2009-09-11 12:30,11,24.8,24.82,24.64,24.7,1046
20090901|2009-09-11 13:00,11,24.7,24.7,24.55,24.6,661
20090901|2009-09-11 13:30,11,24.65,24.65,24.55,24.6,212
20090901|2009-09-11 14:00,11,24.6,24.7,24.6,24.7,291
20090901|2009-09-11 14:30,11,24.6,24.8,24.6,24.8,726
20090901|2009-09-11 15:00,11,24.75,24.9,24.7,24.75,827
20090901|2009-09-14 08:30,14,24.95,25.25,24.9,25,321
20090901|2009-09-14 09:00,14,24.95,25,24.8,24.85,223
20090901|2009-09-14 09:30,14,24.85,24.85,24.7,24.75,163
20090901|2009-09-14 10:00,14,24.7,24.8,24.6,24.6,405
20090901|2009-09-14 10:30,14,24.65,24.95,24.65,24.85,194
20090901|2009-09-14 11:00,14,24.9,24.9,24.7,24.75,28
20090901|2009-09-14 11:30,14,24.75,24.75,24.7,24.7,8
20090901|2009-09-14 12:00,14,24.75,24.75,24.65,24.65,9
20090901|2009-09-14 12:30,14,24.7,24.7,24.55,24.6,204
20090901|2009-09-14 13:00,14,24.6,24.6,24.35,24.4,74
20090901|2009-09-14 13:30,14,24.35,24.4,24.3,24.35,120
20090901|2009-09-14 14:00,14,24.35,24.35,24.2,24.2,91
20090901|2009-09-14 14:30,14,24.2,24.2,23.8,23.8,334
20090901|2009-09-14 15:00,14,23.85,23.85,23.75,23.8,2102
20090901|2009-09-15 08:30,15,23.75,23.8,23.45,23.75,185
20090901|2009-09-15 09:00,15,23.7,24,23.7,23.85,123
20090901|2009-09-15 09:30,15,23.8,23.85,23.65,23.65,84
20090901|2009-09-15 10:00,15,23.67,23.85,23.64,23.85,48
20090901|2009-09-15 10:30,15,23.85,23.9,23.65,23.7,327
20090901|2009-09-15 11:00,15,23.7,23.75,23.65,23.75,242
20090901|2009-09-15 11:30,15,23.7,23.75,23.7,23.7,68
20090901|2009-09-15 12:00,15,23.7,23.75,23.65,23.65,280
20090901|2009-09-15 12:30,15,23.6,23.6,23.55,23.55,14
20090901|2009-09-15 13:00,15,23.55,23.6,23.55,23.55,81
20090901|2009-09-15 13:30,15,23.5,23.6,23.5,23.5,59
20090901|2009-09-15 14:00,15,23.55,23.6,23.3,23.35,492
20090901|2009-09-15 14:30,15,23.35,23.5,23.3,23.45,376
20090901|2009-09-15 15:00,15,23.4,23.5,23.3,23.45,1035
20091001|2009-04-20 10:00,20,37.35,37.35,37.35,37.35,1
20091001|2009-04-20 10:30,20,37.35,37.35,37.35,37.35,2
20091001|2009-04-20 12:00,20,37.25,37.35,37.25,37.35,12
20091001|2009-04-20 12:30,20,37.4,37.4,37.4,37.4,2
20091001|2009-04-20 13:00,20,37.5,37.5,37.5,37.5,1
20091001|2009-04-20 13:30,20,37.5,37.5,37.5,37.5,1
20091001|2009-04-20 15:00,20,37.75,37.75,37.75,37.75,1
20091001|2009-04-21 09:30,21,38.11,38.11,38.11,38.11,6
20091001|2009-04-21 10:00,21,38,38,37.55,37.55,10
20091001|2009-04-21 11:30,21,37.1,37.1,37.1,37.1,1
20091001|2009-04-22 09:00,22,36.75,36.75,36.65,36.65,2
20091001|2009-04-22 13:30,22,37.05,37.05,36.9,36.9,2
20091001|2009-04-22 14:30,22,37.2,37.2,37.2,37.2,1
20091001|2009-04-22 15:00,22,37.21,37.4,37.21,37.4,5
20091001|2009-04-23 10:30,23,37.65,37.65,37.65,37.65,1
20091001|2009-04-23 11:00,23,37.86,37.86,37.86,37.86,1
20091001|2009-04-23 12:30,23,37.55,37.55,37.55,37.55,1
20091001|2009-04-23 13:30,23,37.45,37.45,37.45,37.45,1
20091001|2009-04-23 14:00,23,37.56,37.56,37.56,37.56,1
20091001|2009-04-23 15:00,23,37.05,37.05,36.9,36.9,7
20091001|2009-04-24 10:30,24,37,37,37,37,1
20091001|2009-04-24 11:00,24,36.9,36.9,36.9,36.9,2
20091001|2009-04-24 14:30,24,37,37,37,37,2
20091001|2009-04-27 08:30,27,37.5,37.55,37.5,37.55,2
20091001|2009-04-27 09:00,27,37.55,37.55,37.55,37.55,1
20091001|2009-04-27 10:00,27,37.5,37.5,37.5,37.5,1
20091001|2009-04-27 11:30,27,37.55,37.6,37.55,37.6,2
20091001|2009-04-27 13:00,27,37.75,37.75,37.75,37.75,2
20091001|2009-04-27 13:30,27,37.75,37.75,37.75,37.75,1
20091001|2009-04-27 14:30,27,37.7,37.8,37.7,37.8,4
20091001|2009-04-27 15:00,27,37.75,37.75,37.75,37.75,2
20091001|2009-04-28 08:30,28,37.9,37.9,37.8,37.8,5
20091001|2009-04-28 09:30,28,37.7,37.75,37.7,37.75,2
20091001|2009-04-28 10:00,28,37.85,37.85,37.75,37.75,5
20091001|2009-04-28 10:30,28,37.75,37.75,37.65,37.75,7
20091001|2009-04-28 11:00,28,37.7,37.7,37.45,37.5,6
20091001|2009-04-28 11:30,28,37.5,37.5,37.5,37.5,1
20091001|2009-04-28 12:30,28,37.6,37.6,37.6,37.6,4
20091001|2009-04-28 13:00,28,37.6,37.6,37.45,37.45,6
20091001|2009-04-28 13:30,28,37.4,37.5,37.4,37.5,4
20091001|2009-04-28 14:00,28,37.45,37.55,37.4,37.5,13
20091001|2009-04-28 15:00,28,37.45,37.45,37.4,37.4,3
20091001|2009-04-29 08:30,29,37.1,37.1,36.7,36.7,7
20091001|2009-04-29 09:00,29,36.75,36.75,36.75,36.75,2
20091001|2009-04-29 09:30,29,36.78,36.78,36.63,36.63,10
20091001|2009-04-29 10:00,29,36.55,36.55,36.5,36.5,3
20091001|2009-04-29 10:30,29,36.55,36.55,36.55,36.55,1
20091001|2009-04-29 11:30,29,36.5,36.5,36.45,36.45,2
20091001|2009-04-29 12:30,29,36.25,36.25,36.15,36.15,3
20091001|2009-04-29 13:00,29,36.4,36.4,36.4,36.4,1
20091001|2009-04-29 14:30,29,36.65,36.7,36.65,36.7,3
20091001|2009-04-29 15:00,29,36.65,36.65,36.65,36.65,2
20091001|2009-04-30 09:00,30,36.2,36.2,36.2,36.2,1
20091001|2009-04-30 09:30,30,36.22,36.23,36.2,36.2,4
20091001|2009-04-30 10:00,30,36.15,36.15,36.15,36.15,1
20091001|2009-04-30 11:30,30,36.35,36.35,36.3,36.3,2
20091001|2009-04-30 12:00,30,36.35,36.45,36.35,36.45,3
20091001|2009-04-30 13:00,30,36.65,36.65,36.5,36.5,6
20091001|2009-04-30 13:30,30,36.45,36.45,36.45,36.45,2
20091001|2009-04-30 14:00,30,36.75,36.75,36.75,36.75,1
20091001|2009-04-30 14:30,30,36.7,36.7,36.7,36.7,1
20091001|2009-05-01 09:00,1,36.5,36.6,36.5,36.6,3
20091001|2009-05-01 11:30,1,36.5,36.5,36.5,36.5,2
20091001|2009-05-01 12:00,1,36.3,36.3,36.3,36.3,1
20091001|2009-05-01 13:30,1,36.15,36.15,36.15,36.15,1
20091001|2009-05-01 14:00,1,36.1,36.1,36.1,36.1,1
20091001|2009-05-01 14:30,1,36.05,36.05,36,36.05,4
20091001|2009-05-04 08:30,4,35.6,35.8,35.6,35.8,3
20091001|2009-05-04 09:00,4,35.55,35.55,35.45,35.45,3
20091001|2009-05-04 09:30,4,35.45,35.55,35.4,35.45,15
20091001|2009-05-04 10:00,4,35.35,35.35,35.35,35.35,3
20091001|2009-05-04 10:30,4,35.35,35.35,35.35,35.35,1
20091001|2009-05-04 11:00,4,35.3,35.3,35.3,35.3,1
20091001|2009-05-04 13:00,4,35.3,35.3,35.3,35.3,5
20091001|2009-05-04 14:00,4,35.15,35.15,34.95,35,9
20091001|2009-05-04 14:30,4,34.8,34.95,34.8,34.9,4
20091001|2009-05-05 08:30,5,34.9,34.95,34.9,34.95,4
20091001|2009-05-05 09:00,5,35,35,35,35,2
20091001|2009-05-05 09:30,5,35.05,35.25,35.05,35.2,16
20091001|2009-05-05 10:00,5,35.15,35.15,35,35,5
20091001|2009-05-05 10:30,5,35,35,34.9,34.9,4
20091001|2009-05-05 11:30,5,35,35,35,35,3
20091001|2009-05-05 12:30,5,35.05,35.05,35.05,35.05,1
20091001|2009-05-05 13:00,5,35.05,35.05,35,35,2
20091001|2009-05-05 14:30,5,35,35,35,35,1
20091001|2009-05-05 15:00,5,35,35.05,35,35.03,8
20091001|2009-05-06 08:30,6,34.45,34.65,34.45,34.64,11
20091001|2009-05-06 09:30,6,34.7,34.75,34.7,34.75,2
20091001|2009-05-06 10:30,6,34.65,34.7,34.6,34.7,4
20091001|2009-05-06 11:00,6,34.55,34.55,34.55,34.55,1
20091001|2009-05-06 11:30,6,34.55,34.55,34.4,34.4,4
20091001|2009-05-06 12:30,6,34.25,34.25,34.25,34.25,1
20091001|2009-05-06 13:00,6,34.2,34.2,34.2,34.2,1
20091001|2009-05-06 14:00,6,34.1,34.1,33.9,33.95,8
20091001|2009-05-06 14:30,6,33.95,33.95,33.95,33.95,4
20091001|2009-05-06 15:00,6,33.95,34,33.95,34,2
20091001|2009-05-07 08:30,7,33.75,33.75,33.75,33.75,2
20091001|2009-05-07 09:00,7,33.8,33.8,33.8,33.8,2
20091001|2009-05-07 09:30,7,34.1,34.22,34.05,34.15,12
20091001|2009-05-07 10:00,7,34.25,34.3,34.25,34.25,4
20091001|2009-05-07 10:30,7,34.1,34.1,34.1,34.1,1
20091001|2009-05-07 11:30,7,34.15,34.15,34,34,4
20091001|2009-05-07 12:00,7,34.1,34.1,34.1,34.1,1
20091001|2009-05-07 12:30,7,34.18,34.18,34.05,34.18,10
20091001|2009-05-07 13:00,7,34.25,34.25,34.21,34.24,12
20091001|2009-05-07 13:30,7,34.2,34.2,34.15,34.2,3
20091001|2009-05-07 14:00,7,34.2,34.2,34.2,34.2,1
20091001|2009-05-07 15:00,7,34.15,34.15,34.15,34.15,1
20091001|2009-05-08 08:30,8,33.75,33.77,33.55,33.55,59
20091001|2009-05-08 09:00,8,33.45,34,33.45,34,36
20091001|2009-05-08 09:30,8,33.65,33.65,33.65,33.65,4
20091001|2009-05-08 10:00,8,33.6,33.6,33.6,33.6,1
20091001|2009-05-08 10:30,8,33.6,33.6,33.6,33.6,1
20091001|2009-05-08 11:00,8,33.5,33.5,33.5,33.5,1
20091001|2009-05-08 11:30,8,33.42,33.42,33.3,33.3,4
20091001|2009-05-08 12:00,8,33.2,33.2,33.15,33.15,10
20091001|2009-05-08 12:30,8,33.1,33.35,33.1,33.35,15
20091001|2009-05-08 13:00,8,33.25,33.25,33.25,33.25,2
20091001|2009-05-08 13:30,8,33.25,33.25,33.25,33.25,1
20091001|2009-05-08 14:00,8,33.3,33.3,33.25,33.25,4
20091001|2009-05-08 15:00,8,33.35,33.35,33.35,33.35,1
20091001|2009-05-11 08:30,11,34.25,34.45,34.25,34.45,38
20091001|2009-05-11 09:00,11,34.5,34.65,34.45,34.6,37
20091001|2009-05-11 09:30,11,34.65,34.7,34.3,34.35,84
20091001|2009-05-11 10:00,11,34.3,34.3,34,34,40
20091001|2009-05-11 10:30,11,34.1,34.1,34,34,18
20091001|2009-05-11 11:00,11,34,34.05,33.9,34,18
20091001|2009-05-11 11:30,11,33.7,33.75,33.7,33.75,11
20091001|2009-05-11 12:00,11,33.8,33.8,33.8,33.8,1
20091001|2009-05-11 12:30,11,33.63,33.65,33.63,33.65,25
20091001|2009-05-11 13:30,11,33.51,33.55,33.51,33.55,51
20091001|2009-05-11 15:00,11,33.55,33.65,33.5,33.6,6
20091001|2009-05-12 08:30,12,33.65,34.05,33.65,34,20
20091001|2009-05-12 09:00,12,34,34.1,34,34.1,25
20091001|2009-05-12 09:30,12,34.1,34.1,33.95,33.95,27
20091001|2009-05-12 10:00,12,33.95,34,33.9,33.9,10
20091001|2009-05-12 10:30,12,33.9,34.05,33.9,34.05,5
20091001|2009-05-12 11:00,12,34.1,34.1,33.95,34.06,7
20091001|2009-05-12 11:30,12,34.1,34.1,34.1,34.1,2
20091001|2009-05-12 12:00,12,34.1,34.1,34.05,34.05,2
20091001|2009-05-12 12:30,12,34.05,34.05,34,34,3
20091001|2009-05-12 13:00,12,33.95,33.95,33.95,33.95,1
20091001|2009-05-12 13:30,12,33.9,33.9,33.65,33.65,5
20091001|2009-05-12 14:00,12,33.6,33.7,33.6,33.65,4
20091001|2009-05-12 14:30,12,33.65,33.75,33.65,33.75,3
20091001|2009-05-12 15:00,12,33.75,33.75,33.65,33.65,2
20091001|2009-05-13 08:30,13,34.55,34.55,34,34,6
20091001|2009-05-13 09:00,13,34.2,34.2,34.2,34.2,1
20091001|2009-05-13 09:30,13,33.95,33.95,33.9,33.95,5
20091001|2009-05-13 10:00,13,34,34,34,34,1
20091001|2009-05-13 10:30,13,34.05,34.05,34.05,34.05,2
20091001|2009-05-13 11:00,13,34,34,34,34,1
20091001|2009-05-13 12:30,13,34.1,34.2,34.05,34.05,43
20091001|2009-05-13 13:00,13,34.2,34.25,34.1,34.15,6
20091001|2009-05-13 13:30,13,34.15,34.15,34.05,34.05,6
20091001|2009-05-13 14:00,13,34,34.2,34,34.2,12
20091001|2009-05-13 14:30,13,34.15,34.2,34.1,34.1,4
20091001|2009-05-13 15:00,13,34.1,34.1,34.05,34.05,3
20091001|2009-05-14 08:30,14,34.35,34.35,33.65,33.65,7
20091001|2009-05-14 09:00,14,33.55,33.55,33.49,33.49,3
20091001|2009-05-14 09:30,14,33.55,33.55,33.55,33.55,8
20091001|2009-05-14 10:00,14,33.5,33.5,33.49,33.5,6
20091001|2009-05-14 11:00,14,33.4,33.4,33.4,33.4,1
20091001|2009-05-14 11:30,14,33.35,33.35,33.35,33.35,1
20091001|2009-05-14 12:00,14,33.3,33.3,33.3,33.3,1
20091001|2009-05-14 12:30,14,33.35,33.35,33.15,33.15,5
20091001|2009-05-14 13:00,14,33.1,33.1,33.05,33.05,2
20091001|2009-05-14 13:30,14,33.05,33.05,33.05,33.05,1
20091001|2009-05-14 14:00,14,33.05,33.2,33,33.05,8
20091001|2009-05-14 14:30,14,33.15,33.2,33.1,33.1,6
20091001|2009-05-14 15:00,14,33,33,33,33,1
20091001|2009-05-15 08:30,15,33,33,32.6,32.6,8
20091001|2009-05-15 09:00,15,32.65,32.7,32.6,32.6,28
20091001|2009-05-15 09:30,15,32.6,32.8,32.6,32.8,5
20091001|2009-05-15 10:00,15,32.7,32.7,32.6,32.6,4
20091001|2009-05-15 10:30,15,32.8,32.8,32.8,32.8,1
20091001|2009-05-15 11:00,15,32.75,32.75,32.7,32.75,3
20091001|2009-05-15 11:30,15,32.75,32.8,32.75,32.8,4
20091001|2009-05-15 12:30,15,32.85,32.95,32.85,32.95,3
20091001|2009-05-15 13:30,15,33,33.1,33,33.1,5
20091001|2009-05-15 14:30,15,33.25,33.25,33.25,33.25,2
20091001|2009-05-15 15:00,15,33.35,33.35,33.35,33.35,2
20091001|2009-05-18 08:30,18,32.65,32.65,32.45,32.45,35
20091001|2009-05-18 09:00,18,32.55,32.65,32.55,32.65,10
20091001|2009-05-18 09:30,18,32.45,32.45,32.4,32.4,3
20091001|2009-05-18 10:00,18,32.25,32.5,32.25,32.5,11
20091001|2009-05-18 10:30,18,32.35,32.35,32.3,32.3,3
20091001|2009-05-18 11:00,18,32.35,32.35,32.25,32.25,3
20091001|2009-05-18 11:30,18,32.3,32.3,32.1,32.1,10
20091001|2009-05-18 12:00,18,32.1,32.1,31.9,31.9,12
20091001|2009-05-18 12:30,18,31.85,31.85,31.7,31.75,4
20091001|2009-05-18 13:00,18,31.7,31.75,31.7,31.75,2
20091001|2009-05-18 13:30,18,31.65,31.65,31.65,31.65,1
20091001|2009-05-18 14:00,18,31.6,31.6,31.6,31.6,2
20091001|2009-05-18 14:30,18,31.25,31.3,30.9,30.9,20
20091001|2009-05-18 15:00,18,30.95,31.15,30.9,31.15,54
20091001|2009-05-19 08:30,19,31.3,31.3,31.3,31.3,1
20091001|2009-05-19 09:00,19,31.3,31.3,31.25,31.25,2
20091001|2009-05-19 09:30,19,31.2,31.2,31.1,31.1,7
20091001|2009-05-19 10:00,19,31.15,31.2,31.15,31.2,2
20091001|2009-05-19 11:00,19,31.2,31.3,31.15,31.2,29
20091001|2009-05-19 11:30,19,31.15,31.25,31.15,31.25,9
20091001|2009-05-19 12:00,19,31.3,31.3,31.1,31.1,10
20091001|2009-05-19 12:30,19,31.05,31.1,31.05,31.1,9
20091001|2009-05-19 13:00,19,31.15,31.4,31.15,31.25,10
20091001|2009-05-19 13:30,19,31.3,31.3,31.3,31.3,250
20091001|2009-05-19 14:00,19,31.2,31.2,31.15,31.15,2
20091001|2009-05-19 14:30,19,31.25,31.25,31.15,31.15,9
20091001|2009-05-19 15:00,19,31.2,31.2,31.2,31.2,7
20091001|2009-05-20 08:30,20,30.6,30.65,30.45,30.6,36
20091001|2009-05-20 09:00,20,30.55,30.55,30.25,30.3,10
20091001|2009-05-20 09:30,20,30.35,30.4,30.3,30.4,255
20091001|2009-05-20 10:00,20,30.55,30.6,30.55,30.6,2
20091001|2009-05-20 10:30,20,30.55,30.55,30.55,30.55,1
20091001|2009-05-20 11:00,20,30.7,30.7,30.61,30.61,3
20091001|2009-05-20 11:30,20,30.7,30.7,30.7,30.7,3
20091001|2009-05-20 12:00,20,30.6,30.9,30.6,30.9,8
20091001|2009-05-20 12:30,20,31,31.35,31,31.25,8
20091001|2009-05-20 13:30,20,31.25,31.3,31.25,31.25,9
20091001|2009-05-20 14:00,20,31.15,31.4,31.15,31.4,4
20091001|2009-05-20 14:30,20,31.35,31.5,31.35,31.5,4
20091001|2009-05-21 08:30,21,32.25,32.4,31.8,31.85,15
20091001|2009-05-21 09:00,21,31.85,31.85,31.75,31.8,23
20091001|2009-05-21 09:30,21,31.8,31.9,31.78,31.9,28
20091001|2009-05-21 10:00,21,31.95,32.05,31.95,32.05,10
20091001|2009-05-21 10:30,21,31.95,31.95,31.8,31.8,8
20091001|2009-05-21 11:00,21,31.8,31.8,31.75,31.75,2
20091001|2009-05-21 11:30,21,31.75,31.75,31.75,31.75,3
20091001|2009-05-21 12:00,21,31.74,31.74,31.74,31.74,1
20091001|2009-05-21 12:30,21,31.74,31.98,31.7,31.98,40
20091001|2009-05-21 13:00,21,32.03,32.35,32,32.05,13
20091001|2009-05-21 13:30,21,32.25,32.4,32.25,32.35,4
20091001|2009-05-21 14:00,21,32.35,32.35,32.35,32.35,1
20091001|2009-05-21 14:30,21,32.5,32.55,32.45,32.45,3
20091001|2009-05-21 15:00,21,32.35,32.35,32.2,32.25,32
20091001|2009-05-22 08:30,22,32.15,32.5,32.15,32.5,12
20091001|2009-05-22 09:00,22,32.45,32.45,32.23,32.3,9
20091001|2009-05-22 09:30,22,32.3,32.3,32.25,32.25,2
20091001|2009-05-22 10:30,22,32.19,32.25,32.15,32.15,4
20091001|2009-05-22 11:00,22,32.25,32.25,32.15,32.15,3
20091001|2009-05-22 11:30,22,32.3,32.3,32.2,32.2,7
20091001|2009-05-22 12:00,22,32.15,32.15,32.15,32.15,1
20091001|2009-05-22 13:00,22,32.1,32.1,32.1,32.1,1
20091001|2009-05-22 13:30,22,32.1,32.1,32.1,32.1,1
20091001|2009-05-22 14:00,22,32.05,32.05,32.05,32.05,1
20091001|2009-05-22 14:30,22,32.25,32.35,32.2,32.35,6
20091001|2009-05-22 15:00,22,32.35,32.51,32.35,32.35,6
20091001|2009-05-26 08:30,26,32.8,32.8,32.26,32.3,14
20091001|2009-05-26 09:00,26,32.28,32.28,31.75,31.75,16
20091001|2009-05-26 09:30,26,31.75,31.75,31.6,31.65,7
20091001|2009-05-26 10:00,26,31.7,31.7,31.4,31.4,13
20091001|2009-05-26 10:30,26,31.19,31.19,31.15,31.15,2
20091001|2009-05-26 11:00,26,31.3,31.4,31.3,31.4,66
20091001|2009-05-26 11:30,26,31.3,31.4,31.3,31.35,10
20091001|2009-05-26 12:00,26,31.35,31.4,31.35,31.4,3
20091001|2009-05-26 12:30,26,31.4,31.4,31.3,31.35,8
20091001|2009-05-26 13:00,26,31.25,31.25,31.25,31.25,3
20091001|2009-05-26 13:30,26,31.3,31.3,31.3,31.3,2
20091001|2009-05-26 14:00,26,31.25,31.4,31.25,31.4,264
20091001|2009-05-26 14:30,26,31.35,31.4,31.3,31.3,9
20091001|2009-05-26 15:00,26,31.3,31.35,31.25,31.3,5
20091001|2009-05-27 08:30,27,31.35,31.45,31.25,31.25,9
20091001|2009-05-27 09:00,27,31.25,31.35,31.25,31.3,19
20091001|2009-05-27 09:30,27,31.25,31.25,31.1,31.1,24
20091001|2009-05-27 10:00,27,31.15,31.15,31.15,31.15,10
20091001|2009-05-27 10:30,27,31.2,31.2,31.02,31.1,27
20091001|2009-05-27 11:00,27,31.1,31.1,30.95,30.95,3
20091001|2009-05-27 11:30,27,30.95,31,30.95,31,6
20091001|2009-05-27 12:30,27,30.93,31.1,30.93,31.1,4
20091001|2009-05-27 13:30,27,31.25,31.25,31.2,31.2,2
20091001|2009-05-27 14:00,27,31.35,31.45,31.23,31.45,15
20091001|2009-05-27 14:30,27,31.4,31.65,31.4,31.6,30
20091001|2009-05-27 15:00,27,31.7,31.75,31.7,31.75,2
20091001|2009-05-28 08:30,28,31.45,31.5,31.45,31.45,3
20091001|2009-05-28 09:00,28,31.5,32,31.5,32,6
20091001|2009-05-28 09:30,28,31.9,32,31.8,31.8,10
20091001|2009-05-28 10:00,28,31.9,31.9,31.75,31.75,6
20091001|2009-05-28 10:30,28,31.8,31.8,31.7,31.7,5
20091001|2009-05-28 11:00,28,31.65,31.75,31.65,31.75,3
20091001|2009-05-28 11:30,28,31.8,31.9,31.8,31.9,5
20091001|2009-05-28 12:00,28,31.7,31.7,31.6,31.6,4
20091001|2009-05-28 13:00,28,31.65,31.65,31.53,31.53,6
20091001|2009-05-28 13:30,28,31.6,31.8,31.6,31.7,20
20091001|2009-05-28 14:00,28,31.7,31.9,31.7,31.9,7
20091001|2009-05-28 14:30,28,31.95,32.05,31.9,31.9,35
20091001|2009-05-28 15:00,28,31.9,31.9,31.85,31.85,6
20091001|2009-05-29 08:30,29,31.8,31.95,31.8,31.8,8
20091001|2009-05-29 09:00,29,31.95,31.99,31.95,31.99,2
20091001|2009-05-29 09:30,29,31.95,31.95,31.95,31.95,1
20091001|2009-05-29 10:00,29,31.9,31.9,31.9,31.9,1
20091001|2009-05-29 10:30,29,31.95,31.95,31.95,31.95,2
20091001|2009-05-29 12:30,29,31.9,31.9,31.9,31.9,1
20091001|2009-05-29 13:30,29,31.95,31.95,31.95,31.95,9
20091001|2009-05-29 14:30,29,31.9,31.9,31.75,31.75,6
20091001|2009-05-29 15:00,29,31.7,31.7,31.43,31.55,8
20091001|2009-06-01 08:30,1,31.07,31.07,31.04,31.05,4
20091001|2009-06-01 09:00,1,31.15,31.2,31.1,31.1,15
20091001|2009-06-01 09:30,1,31.15,31.25,31.15,31.25,31
20091001|2009-06-01 10:00,1,31.2,31.2,31.1,31.1,14
20091001|2009-06-01 10:30,1,31,31.15,31,31.1,3
20091001|2009-06-01 11:00,1,31.1,31.1,30.8,30.8,15
20091001|2009-06-01 11:30,1,30.85,30.85,30.8,30.8,5
20091001|2009-06-01 12:00,1,30.8,30.85,30.8,30.85,3
20091001|2009-06-01 12:30,1,30.8,30.8,30.75,30.75,3
20091001|2009-06-01 14:30,1,30.8,30.8,30.8,30.8,5
20091001|2009-06-02 08:30,2,30.75,30.8,30.5,30.5,9
20091001|2009-06-02 09:00,2,30.5,30.7,30.5,30.7,5
20091001|2009-06-02 09:30,2,30.65,30.7,30.65,30.7,21
20091001|2009-06-02 10:00,2,30.75,30.8,30.6,30.7,174
20091001|2009-06-02 10:30,2,30.75,30.95,30.75,30.85,21
20091001|2009-06-02 11:00,2,30.8,30.85,30.75,30.85,9
20091001|2009-06-02 12:30,2,30.75,30.75,30.75,30.75,1
20091001|2009-06-02 14:00,2,30.85,31,30.85,30.95,7
20091001|2009-06-02 14:30,2,30.85,31,30.85,31,5
20091001|2009-06-02 15:00,2,30.85,30.85,30.85,30.85,1
20091001|2009-06-03 08:30,3,31,31.6,30.65,31.2,15
20091001|2009-06-03 09:00,3,31.25,31.25,31.25,31.25,1
20091001|2009-06-03 09:30,3,31.4,31.4,31.3,31.3,4
20091001|2009-06-03 10:00,3,31.4,31.4,31.4,31.4,1
20091001|2009-06-03 11:00,3,31.65,31.7,31.55,31.6,13
20091001|2009-06-03 11:30,3,31.65,31.7,31.6,31.7,8
20091001|2009-06-03 12:00,3,31.85,32.05,31.85,31.95,6
20091001|2009-06-03 12:30,3,31.9,31.95,31.9,31.95,2
20091001|2009-06-03 13:00,3,32,32,32,32,1
20091001|2009-06-03 13:30,3,31.95,31.95,31.95,31.95,2
20091001|2009-06-03 14:00,3,31.85,31.9,31.8,31.8,3
20091001|2009-06-03 14:30,3,31.8,32,31.8,31.9,16
20091001|2009-06-03 15:00,3,31.85,31.9,31.85,31.9,6
20091001|2009-06-04 08:30,4,31.62,31.7,31.62,31.7,3
20091001|2009-06-04 09:00,4,31.8,31.8,31.65,31.65,10
20091001|2009-06-04 10:30,4,31.65,31.7,31.65,31.7,2
20091001|2009-06-04 11:30,4,31.75,31.75,31.75,31.75,1
20091001|2009-06-04 12:30,4,31.7,31.7,31.7,31.7,3
20091001|2009-06-04 14:30,4,31.63,31.63,31.6,31.6,3
20091001|2009-06-05 08:30,5,31.2,31.5,31.15,31.5,14
20091001|2009-06-05 09:00,5,31.45,32.35,31.45,31.9,25
20091001|2009-06-05 09:30,5,31.75,31.75,31.5,31.65,7
20091001|2009-06-05 11:00,5,31.6,31.6,31.6,31.6,2
20091001|2009-06-05 11:30,5,31.51,31.51,31.51,31.51,1
20091001|2009-06-05 12:00,5,31.55,31.55,31.55,31.55,1
20091001|2009-06-05 13:00,5,31.55,31.75,31.5,31.75,30
20091001|2009-06-05 13:30,5,31.65,31.65,31.65,31.65,2
20091001|2009-06-05 15:00,5,31.7,31.7,31.7,31.7,1
20091001|2009-06-08 08:30,8,32.1,32.4,32.05,32.4,14
20091001|2009-06-08 09:00,8,32.4,32.45,32.3,32.3,4
20091001|2009-06-08 09:30,8,32.25,32.25,32.25,32.25,4
20091001|2009-06-08 10:00,8,32.15,32.15,32.15,32.15,1
20091001|2009-06-08 11:00,8,32.1,32.1,32.1,32.1,1
20091001|2009-06-08 11:30,8,32.1,32.15,32.1,32.15,9
20091001|2009-06-08 12:30,8,32.11,32.11,32.11,32.11,1
20091001|2009-06-08 14:00,8,31.9,31.9,31.9,31.9,1
20091001|2009-06-08 14:30,8,31.55,31.8,31.55,31.75,4
20091001|2009-06-09 08:30,9,31.15,31.15,31.05,31.05,4
20091001|2009-06-09 09:00,9,31.15,31.5,31.1,31.5,3
20091001|2009-06-09 09:30,9,31.35,31.68,31.35,31.6,16
20091001|2009-06-09 10:30,9,31.65,31.8,31.65,31.79,5
20091001|2009-06-09 11:00,9,31.6,31.6,31.6,31.6,3
20091001|2009-06-09 11:30,9,31.6,31.6,31.5,31.6,11
20091001|2009-06-09 12:00,9,31.55,31.55,31.55,31.55,1
20091001|2009-06-09 12:30,9,31.65,31.65,31.4,31.4,6
20091001|2009-06-09 13:00,9,31.35,31.35,31.25,31.31,4
20091001|2009-06-09 13:30,9,31.2,31.2,31.2,31.2,1
20091001|2009-06-09 14:00,9,31.15,31.15,31.1,31.11,5
20091001|2009-06-09 14:30,9,31.05,31.05,30.85,31,3
20091001|2009-06-09 15:00,9,31,31.15,31,31.15,9
20091001|2009-06-10 08:30,10,30.85,31,30.85,31,9
20091001|2009-06-10 09:00,10,31.05,31.4,31,31.4,12
20091001|2009-06-10 09:30,10,31.35,31.4,31.3,31.4,3
20091001|2009-06-10 10:30,10,31.4,31.4,31.4,31.4,3
20091001|2009-06-10 11:00,10,31.4,31.45,31.4,31.45,3
20091001|2009-06-10 11:30,10,31.5,31.55,31.5,31.55,5
20091001|2009-06-10 12:00,10,31.6,32,31.6,31.92,16
20091001|2009-06-10 12:30,10,32,32,31.85,31.85,13
20091001|2009-06-10 13:00,10,32.05,32.05,31.75,31.75,8
20091001|2009-06-10 13:30,10,31.65,31.65,31.6,31.65,6
20091001|2009-06-10 14:00,10,31.65,31.65,31.6,31.6,3
20091001|2009-06-10 14:30,10,31.6,31.6,31.3,31.35,7
20091001|2009-06-10 15:00,10,31.29,31.4,31.29,31.4,6
20091001|2009-06-11 08:30,11,30.9,31.1,30.8,31.1,342
20091001|2009-06-11 09:00,11,31.25,31.25,31.05,31.05,5
20091001|2009-06-11 09:30,11,31.25,31.25,31.05,31.05,5
20091001|2009-06-11 10:00,11,31.05,31.1,31.05,31.1,7
20091001|2009-06-11 10:30,11,31.1,31.1,31.1,31.1,1
20091001|2009-06-11 11:30,11,31,31,30.9,30.9,3
20091001|2009-06-11 12:00,11,30.95,30.95,30.75,30.75,23
20091001|2009-06-11 12:30,11,30.75,31,30.75,30.8,11
20091001|2009-06-11 13:00,11,30.9,30.9,30.78,30.78,4
20091001|2009-06-11 13:30,11,30.85,30.86,30.8,30.8,6
20091001|2009-06-11 14:00,11,30.85,30.85,30.75,30.75,2
20091001|2009-06-11 14:30,11,30.85,31.05,30.8,31.05,9
20091001|2009-06-11 15:00,11,31,31,30.8,30.9,5
20091001|2009-06-12 08:30,12,31,31.05,30.96,31.05,4
20091001|2009-06-12 09:00,12,31.15,31.15,30.9,30.9,15
20091001|2009-06-12 09:30,12,30.95,30.95,30.95,30.95,1
20091001|2009-06-12 10:00,12,30.85,30.85,30.8,30.8,15
20091001|2009-06-12 11:30,12,30.7,30.7,30.7,30.7,1
20091001|2009-06-12 13:00,12,30.65,30.73,30.65,30.73,2
20091001|2009-06-12 13:30,12,30.7,30.7,30.4,30.4,4
20091001|2009-06-12 14:00,12,30.4,30.47,30.4,30.47,2
20091001|2009-06-12 14:30,12,30.45,30.45,30.39,30.45,3
20091001|2009-06-12 15:00,12,30.4,30.62,30.4,30.45,13
20091001|2009-06-15 08:30,15,31.15,31.2,31.05,31.05,5
20091001|2009-06-15 09:00,15,31,31,31,31,1
20091001|2009-06-15 09:30,15,31.05,31.1,31,31,16
20091001|2009-06-15 10:00,15,31.1,31.2,31.1,31.15,22
20091001|2009-06-15 11:30,15,31.15,31.15,31.1,31.1,26
20091001|2009-06-15 12:00,15,31.15,31.2,31.13,31.15,7
20091001|2009-06-15 12:30,15,31.2,31.2,31.12,31.12,14
20091001|2009-06-15 13:00,15,31.15,31.15,31.15,31.15,1
20091001|2009-06-15 13:30,15,31.3,31.35,31.25,31.35,5
20091001|2009-06-15 14:00,15,31.35,31.35,31.25,31.3,5
20091001|2009-06-15 14:30,15,31.15,31.15,31.15,31.15,1
20091001|2009-06-15 15:00,15,31.25,31.25,31.25,31.25,1
20091001|2009-06-16 08:30,16,31.1,31.15,31.1,31.15,3
20091001|2009-06-16 09:00,16,31.25,31.4,31.25,31.35,6
20091001|2009-06-16 09:30,16,31.3,31.3,31.3,31.3,4
20091001|2009-06-16 10:00,16,31.25,31.25,31.25,31.25,1
20091001|2009-06-16 10:30,16,31.5,31.5,31.43,31.5,4
20091001|2009-06-16 11:00,16,31.6,31.6,31.5,31.5,3
20091001|2009-06-16 11:30,16,31.6,31.71,31.55,31.7,14
20091001|2009-06-16 12:00,16,31.75,31.75,31.6,31.6,6
20091001|2009-06-16 12:30,16,31.52,31.65,31.52,31.65,2
20091001|2009-06-16 13:00,16,31.7,31.84,31.7,31.8,11
20091001|2009-06-16 13:30,16,31.8,31.9,31.75,31.75,30
20091001|2009-06-16 14:00,16,31.85,31.85,31.75,31.8,505
20091001|2009-06-16 14:30,16,31.75,31.8,31.7,31.75,9
20091001|2009-06-16 15:00,16,31.85,32,31.85,31.94,9
20091001|2009-06-17 08:30,17,31.75,32.3,31.75,32.3,14
20091001|2009-06-17 09:00,17,32.25,32.25,32.1,32.2,4
20091001|2009-06-17 09:30,17,32.2,32.3,32.2,32.2,45
20091001|2009-06-17 10:00,17,32.05,32.1,32,32.05,32
20091001|2009-06-17 11:00,17,32,32,31.9,31.9,7
20091001|2009-06-17 11:30,17,31.95,31.95,31.95,31.95,1
20091001|2009-06-17 12:30,17,31.85,31.85,31.7,31.8,34
20091001|2009-06-17 14:00,17,31.86,31.86,31.86,31.86,1
20091001|2009-06-17 14:30,17,31.8,31.8,31.8,31.8,1
20091001|2009-06-18 08:30,18,32,32.1,32,32.1,6
20091001|2009-06-18 09:00,18,31.9,31.9,31.7,31.75,12
20091001|2009-06-18 09:30,18,31.8,31.8,31.8,31.8,6
20091001|2009-06-18 10:00,18,31.8,31.8,31.75,31.75,8
20091001|2009-06-18 10:30,18,31.8,31.8,31.75,31.75,4
20091001|2009-06-18 11:00,18,31.7,31.75,31.65,31.75,7
20091001|2009-06-18 11:30,18,31.7,31.7,31.7,31.7,1
20091001|2009-06-18 12:00,18,31.65,31.65,31.65,31.65,1
20091001|2009-06-18 12:30,18,31.65,31.65,31.65,31.65,4
20091001|2009-06-18 13:00,18,31.8,31.8,31.7,31.7,7
20091001|2009-06-18 13:30,18,31.75,31.9,31.75,31.8,31
20091001|2009-06-18 14:00,18,31.75,31.85,31.75,31.8,15
20091001|2009-06-18 14:30,18,31.8,32.15,31.8,31.95,49
20091001|2009-06-18 15:00,18,31.95,31.95,31.9,31.9,33
20091001|2009-06-19 08:30,19,31.52,31.61,31.51,31.61,4
20091001|2009-06-19 09:00,19,31.55,31.65,31.55,31.65,22
20091001|2009-06-19 09:30,19,31.65,31.65,31.1,31.2,42
20091001|2009-06-19 10:00,19,31.25,31.45,31.25,31.45,19
20091001|2009-06-19 10:30,19,31.5,31.55,31.5,31.55,6
20091001|2009-06-19 11:00,19,31.55,31.95,31.55,31.8,19
20091001|2009-06-19 11:30,19,31.85,32,31.8,31.95,215
20091001|2009-06-19 12:00,19,32,32,31.95,31.95,7
20091001|2009-06-19 12:30,19,32,32,31.9,31.9,5
20091001|2009-06-19 13:00,19,31.9,31.9,31.9,31.9,2
20091001|2009-06-19 13:30,19,31.85,31.9,31.85,31.9,3
20091001|2009-06-19 14:00,19,31.8,31.81,31.8,31.81,2
20091001|2009-06-19 14:30,19,31.75,31.8,31.7,31.8,3
20091001|2009-06-19 15:00,19,31.8,31.8,31.68,31.75,22
20091001|2009-06-22 08:30,22,31.8,32.35,31.8,32.35,28
20091001|2009-06-22 09:00,22,32.45,32.53,32.25,32.39,50
20091001|2009-06-22 09:30,22,32.5,32.5,32.35,32.35,2
20091001|2009-06-22 10:00,22,32.45,32.45,32.45,32.45,2
20091001|2009-06-22 10:30,22,32.6,32.65,32.48,32.65,7
20091001|2009-06-22 11:00,22,32.9,32.9,32.8,32.85,38
20091001|2009-06-22 11:30,22,32.85,32.9,32.8,32.8,20
20091001|2009-06-22 12:00,22,32.9,32.95,32.9,32.95,4
20091001|2009-06-22 13:00,22,32.6,32.6,32.53,32.6,7
20091001|2009-06-22 14:00,22,32.55,32.7,32.55,32.7,8
20091001|2009-06-22 14:30,22,32.55,32.7,32.55,32.6,14
20091001|2009-06-22 15:00,22,32.65,32.65,32.5,32.5,8
20091001|2009-06-23 08:30,23,32.4,32.6,32.4,32.6,17
20091001|2009-06-23 09:00,23,32.6,32.6,32.45,32.57,8
20091001|2009-06-23 09:30,23,32.6,32.65,32.6,32.65,2
20091001|2009-06-23 10:00,23,32.65,32.7,32.6,32.7,26
20091001|2009-06-23 10:30,23,32.63,32.63,32.5,32.5,9
20091001|2009-06-23 11:30,23,32.4,32.4,32.35,32.35,16
20091001|2009-06-23 12:00,23,32.35,32.35,32.35,32.35,6
20091001|2009-06-23 12:30,23,32.35,32.4,32.35,32.4,2
20091001|2009-06-23 13:00,23,32.25,32.25,32.25,32.25,6
20091001|2009-06-23 13:30,23,32.3,32.3,32.2,32.2,6
20091001|2009-06-23 14:00,23,32.2,32.2,32.2,32.2,1
20091001|2009-06-23 15:00,23,32.3,32.33,32.3,32.3,6
20091001|2009-06-24 08:30,24,32.2,32.2,31.85,31.85,16
20091001|2009-06-24 09:00,24,31.8,31.85,31.68,31.7,18
20091001|2009-06-24 09:30,24,31.55,31.55,31.5,31.5,20
20091001|2009-06-24 10:00,24,31.45,31.45,31.45,31.45,3
20091001|2009-06-24 10:30,24,31.55,31.85,31.55,31.79,15
20091001|2009-06-24 11:00,24,31.7,31.73,31.7,31.73,7
20091001|2009-06-24 12:00,24,31.55,31.55,31.55,31.55,2
20091001|2009-06-24 12:30,24,31.65,31.65,31.55,31.55,4
20091001|2009-06-24 13:00,24,31.65,31.65,31.65,31.65,2
20091001|2009-06-24 13:30,24,31.65,31.8,31.65,31.7,35
20091001|2009-06-24 14:00,24,31.75,31.8,31.75,31.76,6
20091001|2009-06-24 14:30,24,31.8,31.9,31.6,31.65,40
20091001|2009-06-24 15:00,24,31.65,31.65,31.45,31.45,10
20091001|2009-06-25 08:30,25,31.85,31.87,31.5,31.5,12
20091001|2009-06-25 09:00,25,31.5,31.5,31.35,31.35,8
20091001|2009-06-25 09:30,25,31.3,31.3,31.3,31.3,11
20091001|2009-06-25 10:00,25,31.3,31.35,31.25,31.25,59
20091001|2009-06-25 10:30,25,31.2,31.2,31.1,31.1,2
20091001|2009-06-25 11:00,25,31,31.2,31,31.1,52
20091001|2009-06-25 12:00,25,31,31.02,30.9,30.9,6
20091001|2009-06-25 12:30,25,31.1,31.1,30.9,30.95,256
20091001|2009-06-25 13:30,25,31,31,30.89,30.89,4
20091001|2009-06-25 14:00,25,30.85,30.85,30.75,30.85,3
20091001|2009-06-25 14:30,25,30.95,31.28,30.7,31,315
20091001|2009-06-25 15:00,25,30.95,30.95,30.8,30.8,25
20091001|2009-06-26 08:30,26,30.9,31,30.7,30.8,33
20091001|2009-06-26 09:00,26,30.9,31,30.65,30.65,35
20091001|2009-06-26 09:30,26,30.8,30.8,30.7,30.7,5
20091001|2009-06-26 10:00,26,30.8,30.8,30.8,30.8,1
20091001|2009-06-26 10:30,26,30.8,30.8,30.8,30.8,2
20091001|2009-06-26 11:00,26,30.75,30.75,30.75,30.75,1
20091001|2009-06-26 12:00,26,30.8,30.8,30.8,30.8,25
20091001|2009-06-26 14:00,26,30.65,30.65,30.6,30.6,2
20091001|2009-06-26 14:30,26,30.55,30.55,30.5,30.55,14
20091001|2009-06-26 15:00,26,30.5,30.5,30.45,30.45,9
20091001|2009-06-29 08:30,29,30.45,30.55,30.4,30.55,20
20091001|2009-06-29 09:00,29,30.55,30.6,30.4,30.4,8
20091001|2009-06-29 09:30,29,30.35,30.35,30.3,30.3,5
20091001|2009-06-29 10:00,29,30.4,30.45,30.4,30.45,30
20091001|2009-06-29 10:30,29,30.35,30.35,30.3,30.33,3
20091001|2009-06-29 11:30,29,30.1,30.2,30.05,30.2,7
20091001|2009-06-29 12:00,29,30.1,30.1,30.05,30.05,4
20091001|2009-06-29 13:00,29,30.05,30.05,29.94,29.95,11
20091001|2009-06-29 13:30,29,29.95,30,29.95,30,25
20091001|2009-06-29 14:00,29,30,30,29.9,29.9,12
20091001|2009-06-29 14:30,29,29.9,29.95,29.8,29.8,7
20091001|2009-06-29 15:00,29,29.75,29.9,29.75,29.9,4
20091001|2009-06-30 08:30,30,29.7,29.7,29.55,29.55,9
20091001|2009-06-30 09:00,30,29.55,29.95,29.55,29.95,29
20091001|2009-06-30 09:30,30,29.85,29.91,29.7,29.8,9
20091001|2009-06-30 10:00,30,29.75,30,29.75,30,32
20091001|2009-06-30 10:30,30,30.1,30.35,30.1,30.2,8
20091001|2009-06-30 11:00,30,30.15,30.15,30.15,30.15,2
20091001|2009-06-30 12:00,30,30.2,30.2,30.2,30.2,1
20091001|2009-06-30 12:30,30,30.15,30.15,30.15,30.15,1
20091001|2009-06-30 13:00,30,30.1,30.15,30.1,30.1,4
20091001|2009-06-30 13:30,30,30.05,30.05,29.95,30,8
20091001|2009-06-30 14:00,30,30.1,30.1,30.1,30.1,1
20091001|2009-06-30 14:30,30,30.05,30.2,30.05,30.2,3
20091001|2009-06-30 15:00,30,30.05,30.05,30.05,30.05,2
20091001|2009-07-01 08:30,1,29.65,29.65,29.6,29.6,6
20091001|2009-07-01 09:00,1,29.6,29.65,29.5,29.5,27
20091001|2009-07-01 09:30,1,29.45,29.5,29.45,29.5,4
20091001|2009-07-01 10:00,1,29.5,29.65,29.5,29.65,29
20091001|2009-07-01 10:30,1,29.7,29.7,29.65,29.65,5
20091001|2009-07-01 12:30,1,29.65,29.65,29.65,29.65,2
20091001|2009-07-01 13:00,1,29.6,29.62,29.55,29.58,26
20091001|2009-07-01 13:30,1,29.55,29.55,29.55,29.55,21
20091001|2009-07-01 14:00,1,29.56,29.65,29.45,29.5,22
20091001|2009-07-01 14:30,1,29.65,29.85,29.65,29.8,35
20091001|2009-07-01 15:00,1,29.75,29.85,29.75,29.85,11
20091001|2009-07-02 08:30,2,30.25,30.8,30.25,30.7,27
20091001|2009-07-02 09:00,2,30.85,30.95,30.8,30.8,10
20091001|2009-07-02 09:30,2,30.7,30.7,30.6,30.6,3
20091001|2009-07-02 10:00,2,30.6,30.65,30.5,30.65,6
20091001|2009-07-02 10:30,2,30.8,30.8,30.75,30.75,4
20091001|2009-07-02 12:00,2,30.92,30.92,30.9,30.9,6
20091001|2009-07-02 12:30,2,30.95,30.95,30.95,30.95,2
20091001|2009-07-02 13:00,2,30.95,31,30.9,31,6
20091001|2009-07-02 13:30,2,31,31,30.95,30.95,8
20091001|2009-07-02 14:00,2,30.9,31.05,30.9,31,8
20091001|2009-07-02 14:30,2,31.05,31.05,30.85,30.9,12
20091001|2009-07-02 15:00,2,31.05,31.05,30.95,30.95,3
20091001|2009-07-06 08:30,6,31.3,31.45,31.05,31.05,26
20091001|2009-07-06 09:00,6,31.1,31.3,31.1,31.3,15
20091001|2009-07-06 09:30,6,31.45,31.45,31.35,31.35,6
20091001|2009-07-06 10:30,6,31.35,31.35,31.3,31.3,6
20091001|2009-07-06 11:30,6,31.25,31.25,31.25,31.25,1
20091001|2009-07-06 12:00,6,31.2,31.2,31.1,31.1,4
20091001|2009-07-06 12:30,6,31.15,31.15,31.15,31.15,2
20091001|2009-07-06 13:00,6,31.1,31.1,31.1,31.1,1
20091001|2009-07-06 13:30,6,31.05,31.05,31.05,31.05,1
20091001|2009-07-06 14:00,6,31.05,31.05,31.05,31.05,1
20091001|2009-07-06 14:30,6,31.15,31.2,30.8,30.85,22
20091001|2009-07-06 15:00,6,30.9,30.9,30.9,30.9,2
20091001|2009-07-07 08:30,7,31.1,31.35,31.1,31.2,21
20091001|2009-07-07 09:00,7,31.3,31.3,31.25,31.25,4
20091001|2009-07-07 09:30,7,31.25,31.31,31.25,31.31,7
20091001|2009-07-07 10:00,7,31.2,31.25,31.2,31.25,3
20091001|2009-07-07 10:30,7,31.3,31.5,31.3,31.46,17
20091001|2009-07-07 11:00,7,31.4,31.4,31.35,31.35,3
20091001|2009-07-07 11:30,7,31.5,31.65,31.5,31.65,6
20091001|2009-07-07 12:00,7,31.5,31.5,31.5,31.5,1
20091001|2009-07-07 13:00,7,31.4,31.4,31.4,31.4,2
20091001|2009-07-07 13:30,7,31.4,31.4,31.35,31.4,5
20091001|2009-07-07 14:00,7,31.7,31.7,31.6,31.65,6
20091001|2009-07-07 15:00,7,31.7,31.7,31.65,31.65,37
20091001|2009-07-08 08:30,8,31.55,31.7,31.35,31.45,29
20091001|2009-07-08 09:00,8,31.6,31.7,31.55,31.7,17
20091001|2009-07-08 09:30,8,31.75,31.95,31.75,31.87,9
20091001|2009-07-08 10:00,8,32,32.45,32,32.35,22
20091001|2009-07-08 10:30,8,32.4,32.55,32.3,32.55,17
20091001|2009-07-08 11:00,8,32.45,32.6,32.25,32.6,21
20091001|2009-07-08 11:30,8,32.5,32.7,32.5,32.5,11
20091001|2009-07-08 12:00,8,32.45,32.45,32.45,32.45,2
20091001|2009-07-08 12:30,8,32.4,32.45,32.4,32.45,2
20091001|2009-07-08 13:30,8,32.6,32.6,32.6,32.6,1
20091001|2009-07-08 14:00,8,32.4,32.45,32.4,32.4,5
20091001|2009-07-08 14:30,8,32.4,32.4,31.9,31.9,14
20091001|2009-07-08 15:00,8,31.95,31.95,31.95,31.95,9
20091001|2009-07-09 08:30,9,31.75,31.85,31.6,31.6,36
20091001|2009-07-09 09:00,9,31.8,31.8,31.6,31.65,24
20091001|2009-07-09 10:30,9,31.85,31.85,31.65,31.7,22
20091001|2009-07-09 11:00,9,31.65,31.65,31.5,31.55,13
20091001|2009-07-09 11:30,9,31.5,31.5,31.5,31.5,2
20091001|2009-07-09 12:00,9,31.5,31.5,31.5,31.5,4
20091001|2009-07-09 14:00,9,31.75,31.75,31.7,31.7,3
20091001|2009-07-09 14:30,9,31.75,32,31.75,31.95,56
20091001|2009-07-09 15:00,9,31.9,31.95,31.9,31.95,27
20091001|2009-07-10 08:30,10,32.25,32.25,32.15,32.15,12
20091001|2009-07-10 09:00,10,32.2,32.3,32.15,32.15,10
20091001|2009-07-10 09:30,10,32.15,32.25,31.95,32,29
20091001|2009-07-10 10:00,10,31.9,32.4,31.9,32.35,14
20091001|2009-07-10 10:30,10,32.25,32.25,32.2,32.2,3
20091001|2009-07-10 11:00,10,32,32,31.95,32,10
20091001|2009-07-10 11:30,10,32.05,32.05,31.9,31.95,11
20091001|2009-07-10 12:00,10,31.9,31.9,31.9,31.9,1
20091001|2009-07-10 12:30,10,31.85,31.85,31.8,31.8,8
20091001|2009-07-10 13:00,10,31.8,32,31.8,32,4
20091001|2009-07-10 13:30,10,31.95,32,31.95,32,2
20091001|2009-07-10 14:00,10,31.95,32,31.95,31.95,6
20091001|2009-07-10 14:30,10,32.1,32.25,32,32.2,86
20091001|2009-07-10 15:00,10,32.2,32.35,32.2,32.3,45
20091001|2009-07-13 09:30,13,32,32.04,32,32.04,4
20091001|2009-07-13 10:00,13,31.9,31.9,31.9,31.9,16
20091001|2009-07-14 09:30,14,31.9,32,31.9,31.98,27
20091001|2009-07-14 10:00,14,31.9,31.9,31.65,31.65,14
20091001|2009-07-14 10:30,14,31.65,31.65,31.5,31.65,9
20091001|2009-07-14 11:00,14,31.6,31.6,31.6,31.6,30
20091001|2009-07-14 11:30,14,31.6,31.6,31.6,31.6,1
20091001|2009-07-14 12:00,14,31.55,31.55,31.55,31.55,10
20091001|2009-07-14 12:30,14,31.55,31.55,31.55,31.55,4
20091001|2009-07-14 13:00,14,31.6,31.6,31.5,31.5,2
20091001|2009-07-14 13:30,14,31.55,31.55,31.35,31.35,10
20091001|2009-07-14 14:00,14,31.35,31.35,31.22,31.25,34
20091001|2009-07-14 14:30,14,31.25,31.45,31.25,31.4,22
20091001|2009-07-14 15:00,14,31.35,31.35,31.25,31.3,12
20091001|2009-07-15 08:30,15,31.1,31.1,30.7,30.7,23
20091001|2009-07-15 09:00,15,30.7,30.7,30.65,30.65,6
20091001|2009-07-15 09:30,15,30.6,30.8,30.6,30.8,5
20091001|2009-07-15 10:00,15,30.8,30.8,30.6,30.6,8
20091001|2009-07-15 10:30,15,30.55,30.6,30.2,30.6,78
20091001|2009-07-15 11:00,15,30.65,30.7,30.64,30.7,27
20091001|2009-07-15 11:30,15,30.6,30.6,30.5,30.5,3
20091001|2009-07-15 12:00,15,30.6,30.6,30.6,30.6,1
20091001|2009-07-15 12:30,15,30.45,30.45,30.45,30.45,1
20091001|2009-07-15 13:00,15,30.45,30.54,30.45,30.54,2
20091001|2009-07-15 13:30,15,30.55,30.65,30.55,30.65,11
20091001|2009-07-15 14:00,15,30.5,30.5,30.5,30.5,1
20091001|2009-07-15 14:30,15,30.6,30.65,30.6,30.65,11
20091001|2009-07-15 15:00,15,30.65,30.65,30.65,30.65,1
20091001|2009-07-16 08:30,16,30.7,30.75,30.3,30.4,17
20091001|2009-07-16 09:00,16,30.6,30.75,30.55,30.6,19
20091001|2009-07-16 09:30,16,30.55,30.55,30.25,30.35,14
20091001|2009-07-16 10:00,16,30.4,30.45,30.35,30.4,6
20091001|2009-07-16 10:30,16,30.4,30.4,30.3,30.3,3
20091001|2009-07-16 11:00,16,30.25,30.25,30.25,30.25,27
20091001|2009-07-16 12:00,16,30.25,30.5,30.25,30.45,3
20091001|2009-07-16 12:30,16,30.4,30.42,30.4,30.42,2
20091001|2009-07-16 13:00,16,30.35,30.35,30.2,30.2,7
20091001|2009-07-16 13:30,16,30.15,30.2,30.1,30.1,4
20091001|2009-07-16 14:00,16,30.2,30.2,30.2,30.2,1
20091001|2009-07-16 14:30,16,30.25,30.28,30.25,30.28,3
20091001|2009-07-16 15:00,16,30.4,30.4,30.35,30.35,3
20091001|2009-07-17 08:30,17,30.4,30.49,30.3,30.3,81
20091001|2009-07-17 09:00,17,30.4,30.42,30.35,30.35,6
20091001|2009-07-17 09:30,17,30.3,30.35,30.3,30.35,3
20091001|2009-07-17 10:00,17,30.4,30.5,30.35,30.35,24
20091001|2009-07-17 10:30,17,30.35,30.35,30.35,30.35,2
20091001|2009-07-17 11:00,17,30.3,30.35,30.3,30.35,4
20091001|2009-07-17 11:30,17,30.3,30.3,30.3,30.3,5
20091001|2009-07-17 13:00,17,30.3,30.35,30.3,30.35,5
20091001|2009-07-17 13:30,17,30.4,30.4,30.4,30.4,1
20091001|2009-07-17 14:30,17,30.45,30.45,30.35,30.35,20
20091001|2009-07-17 15:00,17,30.45,30.45,30.4,30.4,14
20091001|2009-07-20 08:30,20,30.05,30.15,30,30,19
20091001|2009-07-20 09:00,20,29.93,30.05,29.93,30.03,9
20091001|2009-07-20 09:30,20,30.05,30.1,29.95,29.95,7
20091001|2009-07-20 10:00,20,29.95,29.95,29.9,29.92,3
20091001|2009-07-20 10:30,20,29.85,29.9,29.8,29.9,6
20091001|2009-07-20 11:00,20,29.85,29.85,29.85,29.85,1
20091001|2009-07-20 11:30,20,29.8,29.85,29.8,29.85,2
20091001|2009-07-20 12:00,20,29.9,29.9,29.9,29.9,1
20091001|2009-07-20 12:30,20,29.9,29.9,29.8,29.8,4
20091001|2009-07-20 13:30,20,29.75,29.75,29.75,29.75,1
20091001|2009-07-20 14:00,20,29.7,29.75,29.65,29.75,7
20091001|2009-07-20 15:00,20,29.65,29.65,29.6,29.6,3
20091001|2009-07-21 08:30,21,29.5,29.75,29.35,29.75,12
20091001|2009-07-21 09:00,21,29.75,29.9,29.75,29.9,2
20091001|2009-07-21 09:30,21,29.65,29.7,29.55,29.7,7
20091001|2009-07-21 10:00,21,29.55,29.55,29.55,29.55,1
20091001|2009-07-21 10:30,21,29.75,29.8,29.75,29.8,9
20091001|2009-07-21 11:00,21,29.77,29.77,29.65,29.65,8
20091001|2009-07-21 12:00,21,29.9,29.9,29.75,29.8,9
20091001|2009-07-21 12:30,21,29.7,29.7,29.65,29.66,3
20091001|2009-07-21 13:00,21,29.62,29.62,29.62,29.62,1
20091001|2009-07-21 13:30,21,29.6,29.6,29.5,29.5,7
20091001|2009-07-21 14:00,21,29.48,29.55,29.48,29.5,3
20091001|2009-07-21 15:00,21,29.45,29.5,29.4,29.45,5
20091001|2009-07-22 08:30,22,29.88,29.88,29.12,29.23,52
20091001|2009-07-22 09:00,22,29.2,29.3,29.2,29.3,214
20091001|2009-07-22 09:30,22,29.4,29.4,29.35,29.35,4
20091001|2009-07-22 10:00,22,29.45,29.45,29.4,29.4,18
20091001|2009-07-22 11:00,22,29.5,29.5,29.3,29.3,21
20091001|2009-07-22 11:30,22,29.35,29.35,29.25,29.25,11
20091001|2009-07-22 12:00,22,29.2,29.2,29.2,29.2,1
20091001|2009-07-22 12:30,22,29.2,29.2,29.2,29.2,3
20091001|2009-07-22 13:00,22,29.15,29.2,29.1,29.2,5
20091001|2009-07-22 13:30,22,29,29.05,28.9,28.95,56
20091001|2009-07-22 14:00,22,28.85,29.1,28.85,29.1,51
20091001|2009-07-22 14:30,22,29.1,29.2,29,29.1,91
20091001|2009-07-22 15:00,22,29.15,29.3,29.15,29.2,25
20091001|2009-07-23 12:00,23,28.9,28.9,28.75,28.75,11
20091001|2009-07-23 12:30,23,28.7,28.9,28.7,28.9,11
20091001|2009-07-23 13:00,23,28.9,28.9,28.85,28.9,7
20091001|2009-07-23 13:30,23,29,29,28.85,28.85,4
20091001|2009-07-23 14:00,23,28.8,28.82,28.75,28.8,17
20091001|2009-07-23 14:30,23,28.85,28.9,28.8,28.9,55
20091001|2009-07-23 15:00,23,28.85,28.92,28.8,28.92,14
20091001|2009-07-24 08:30,24,28.95,29.15,28.85,29.15,49
20091001|2009-07-24 09:00,24,29.1,29.1,28.95,28.95,13
20091001|2009-07-24 09:30,24,28.95,28.95,28.95,28.95,2
20091001|2009-07-24 10:00,24,29.05,29.05,28.79,28.79,19
20091001|2009-07-24 10:30,24,28.8,28.87,28.8,28.85,33
20091001|2009-07-24 11:00,24,28.8,28.95,28.8,28.95,11
20091001|2009-07-24 11:30,24,28.9,28.9,28.73,28.85,69
20091001|2009-07-24 12:00,24,28.8,28.95,28.8,28.95,6
20091001|2009-07-24 12:30,24,28.85,28.9,28.8,28.9,6
20091001|2009-07-24 13:00,24,28.95,28.96,28.95,28.96,4
20091001|2009-07-24 14:00,24,28.9,28.95,28.9,28.93,5
20091001|2009-07-24 14:30,24,28.9,28.9,28.9,28.9,1
20091001|2009-07-24 15:00,24,28.95,28.95,28.9,28.95,5
20091001|2009-07-27 08:30,27,29.15,29.3,29.15,29.15,16
20091001|2009-07-27 09:00,27,29.1,29.3,28.95,29.3,13
20091001|2009-07-27 09:30,27,29.25,29.25,29.25,29.25,1
20091001|2009-07-27 10:00,27,29.25,29.3,29.12,29.15,10
20091001|2009-07-27 10:30,27,29.15,29.15,29.15,29.15,8
20091001|2009-07-27 11:00,27,29.25,29.25,29.25,29.25,1
20091001|2009-07-27 12:00,27,29.3,29.3,29.3,29.3,3
20091001|2009-07-27 12:30,27,29.3,29.3,29.3,29.3,2
20091001|2009-07-27 13:00,27,29.25,29.25,29.25,29.25,3
20091001|2009-07-27 13:30,27,29.3,29.3,29.25,29.25,15
20091001|2009-07-27 14:00,27,29.25,29.37,29.25,29.37,9
20091001|2009-07-27 14:30,27,29.35,29.4,29.25,29.35,50
20091001|2009-07-27 15:00,27,29.3,29.35,29.3,29.3,63
20091001|2009-07-28 08:30,28,29.55,29.55,29.3,29.3,67
20091001|2009-07-28 09:00,28,29.35,29.55,29.35,29.55,19
20091001|2009-07-28 09:30,28,29.5,29.65,29.5,29.6,49
20091001|2009-07-28 10:00,28,29.68,29.8,29.68,29.8,20
20091001|2009-07-28 10:30,28,29.85,30,29.85,29.97,27
20091001|2009-07-28 11:00,28,29.9,29.95,29.85,29.9,250
20091001|2009-07-28 11:30,28,29.9,29.9,29.9,29.9,11
20091001|2009-07-28 12:00,28,29.95,29.95,29.9,29.9,8
20091001|2009-07-28 12:30,28,29.95,30.02,29.9,29.95,57
20091001|2009-07-28 13:00,28,29.95,30,29.9,29.95,143
20091001|2009-07-28 13:30,28,29.95,30,29.8,29.9,144
20091001|2009-07-28 14:00,28,29.95,30.05,29.95,30.05,19
20091001|2009-07-28 14:30,28,30.05,30.1,30,30.1,40
20091001|2009-07-28 15:00,28,30.05,30.05,30,30,29
20091001|2009-07-29 08:30,29,30.2,30.2,30.1,30.15,4
20091001|2009-07-29 09:00,29,30.2,30.2,30.15,30.18,10
20091001|2009-07-29 09:30,29,30.2,30.2,29.89,29.95,44
20091001|2009-07-29 10:00,29,29.9,30.15,29.9,30.15,32
20091001|2009-07-29 10:30,29,30.1,30.2,30.1,30.1,16
20091001|2009-07-29 11:30,29,30.15,30.15,30.15,30.15,4
20091001|2009-07-29 12:00,29,30.25,30.3,30.15,30.3,67
20091001|2009-07-29 12:30,29,30.3,30.3,30.3,30.3,5
20091001|2009-07-29 13:00,29,30.35,30.35,30.3,30.33,11
20091001|2009-07-29 13:30,29,30.3,30.35,30.25,30.35,11
20091001|2009-07-29 14:00,29,30.35,30.4,30.35,30.35,26
20091001|2009-07-29 14:30,29,30.35,30.4,30.35,30.4,28
20091001|2009-07-29 15:00,29,30.4,30.4,30.35,30.35,11
20091001|2009-07-30 08:30,30,29.83,29.86,29.7,29.7,31
20091001|2009-07-30 09:00,30,29.65,29.65,29.55,29.65,25
20091001|2009-07-30 09:30,30,29.65,29.65,29.53,29.55,10
20091001|2009-07-30 10:00,30,29.6,29.85,29.6,29.85,12
20091001|2009-07-30 10:30,30,29.9,29.95,29.89,29.95,15
20091001|2009-07-30 11:00,30,29.9,29.95,29.85,29.9,16
20091001|2009-07-30 11:30,30,29.9,29.9,29.9,29.9,6
20091001|2009-07-30 12:00,30,29.95,29.95,29.8,29.9,32
20091001|2009-07-30 13:00,30,29.8,29.8,29.8,29.8,5
20091001|2009-07-30 13:30,30,29.75,29.75,29.65,29.75,9
20091001|2009-07-30 14:00,30,29.7,29.7,29.65,29.7,6
20091001|2009-07-30 14:30,30,29.75,29.95,29.7,29.95,43
20091001|2009-07-30 15:00,30,29.9,29.9,29.85,29.9,58
20091001|2009-07-31 08:30,31,30.1,30.1,29.75,29.8,20
20091001|2009-07-31 09:00,31,30,30.15,29.95,29.95,15
20091001|2009-07-31 09:30,31,29.95,29.95,29.85,29.85,46
20091001|2009-07-31 10:00,31,29.9,29.9,29.9,29.9,1
20091001|2009-07-31 10:30,31,29.95,29.95,29.95,29.95,6
20091001|2009-07-31 11:00,31,29.95,29.95,29.95,29.95,10
20091001|2009-07-31 11:30,31,29.9,29.9,29.9,29.9,3
20091001|2009-07-31 13:00,31,29.9,29.9,29.9,29.9,3
20091001|2009-07-31 13:30,31,29.88,29.9,29.88,29.9,11
20091001|2009-07-31 14:00,31,29.95,29.95,29.9,29.9,6
20091001|2009-07-31 14:30,31,29.95,30.15,29.95,30.15,58
20091001|2009-07-31 15:00,31,30.15,30.25,30,30,163
20091001|2009-08-03 08:30,3,29.75,29.75,29.75,29.75,1
20091001|2009-08-03 09:30,3,29.75,29.75,29.75,29.75,1
20091001|2009-08-03 10:00,3,29.9,29.9,29.9,29.9,1
20091001|2009-08-03 10:30,3,29.85,29.9,29.85,29.85,14
20091001|2009-08-03 11:00,3,29.8,29.8,29.75,29.75,27
20091001|2009-08-03 11:30,3,29.75,29.75,29.75,29.75,23
20091001|2009-08-03 12:00,3,29.7,29.8,29.7,29.75,204
20091001|2009-08-03 13:00,3,29.65,29.65,29.65,29.65,1
20091001|2009-08-03 13:30,3,29.7,29.7,29.7,29.7,1
20091001|2009-08-03 14:00,3,29.75,29.8,29.65,29.8,30
20091001|2009-08-03 14:30,3,29.8,29.8,29.7,29.75,8
20091001|2009-08-03 15:00,3,29.75,29.75,29.6,29.6,9
20091001|2009-08-04 08:30,4,29.9,29.9,29.8,29.8,6
20091001|2009-08-04 09:00,4,29.9,29.9,29.6,29.77,231
20091001|2009-08-04 09:30,4,29.75,29.75,29.65,29.65,8
20091001|2009-08-04 10:00,4,29.65,29.7,29.6,29.6,41
20091001|2009-08-04 10:30,4,29.65,29.65,29.6,29.6,54
20091001|2009-08-04 11:00,4,29.45,29.45,29.45,29.45,1
20091001|2009-08-04 11:30,4,29.45,29.6,29.45,29.6,12
20091001|2009-08-04 12:00,4,29.45,29.45,29.35,29.35,5
20091001|2009-08-04 12:30,4,29.6,29.65,29.6,29.65,2
20091001|2009-08-04 13:00,4,29.7,29.7,29.7,29.7,1
20091001|2009-08-04 13:30,4,29.5,29.65,29.5,29.65,8
20091001|2009-08-04 14:00,4,29.55,29.55,29.48,29.48,2
20091001|2009-08-04 14:30,4,29.55,29.6,29.45,29.45,5
20091001|2009-08-04 15:00,4,29.4,29.55,29.4,29.5,70
20091001|2009-08-05 08:30,5,29.65,29.65,29.42,29.55,44
20091001|2009-08-05 09:00,5,29.75,29.75,29.65,29.7,11
20091001|2009-08-05 09:30,5,29.65,29.65,29.6,29.6,2
20091001|2009-08-05 10:00,5,29.55,29.55,29.55,29.55,3
20091001|2009-08-05 11:00,5,29.5,29.5,29.45,29.45,4
20091001|2009-08-05 11:30,5,29.48,29.5,29.45,29.45,20
20091001|2009-08-05 12:00,5,29.55,29.55,29.5,29.55,23
20091001|2009-08-05 12:30,5,29.47,29.47,29.4,29.45,11
20091001|2009-08-05 13:00,5,29.5,29.55,29.5,29.55,14
20091001|2009-08-05 13:30,5,29.4,29.4,29.35,29.4,17
20091001|2009-08-05 14:00,5,29.35,29.4,29.27,29.27,34
20091001|2009-08-05 14:30,5,29.49,29.49,29.4,29.4,5
20091001|2009-08-05 15:00,5,29.4,29.45,29.35,29.35,5
20091001|2009-08-06 08:30,6,29.3,29.5,29.3,29.5,41
20091001|2009-08-06 09:00,6,29.55,29.75,29.45,29.7,79
20091001|2009-08-06 09:30,6,29.67,29.7,29.6,29.7,14
20091001|2009-08-06 10:00,6,29.65,29.75,29.6,29.65,11
20091001|2009-08-06 10:30,6,29.65,29.75,29.65,29.7,252
20091001|2009-08-06 12:30,6,29.7,29.7,29.7,29.7,1
20091001|2009-08-06 13:00,6,29.8,29.85,29.75,29.75,6
20091001|2009-08-06 13:30,6,29.9,30,29.8,29.8,53
20091001|2009-08-06 14:00,6,29.85,29.85,29.79,29.79,4
20091001|2009-08-06 14:30,6,29.8,29.8,29.8,29.8,2
20091001|2009-08-06 15:00,6,29.75,29.75,29.7,29.7,6
20091001|2009-08-07 08:30,7,29.4,29.55,29.4,29.45,41
20091001|2009-08-07 09:00,7,29.5,29.6,29.45,29.45,60
20091001|2009-08-07 09:30,7,29.4,29.4,29.1,29.3,229
20091001|2009-08-07 10:00,7,29,29.1,28.92,29.1,35
20091001|2009-08-07 10:30,7,29.05,29.15,28.9,28.9,88
20091001|2009-08-07 11:00,7,28.85,28.85,28.8,28.8,15
20091001|2009-08-07 11:30,7,28.8,28.85,28.7,28.7,11
20091001|2009-08-07 12:00,7,28.8,28.8,28.7,28.77,5
20091001|2009-08-07 14:00,7,28.85,28.95,28.8,28.95,10
20091001|2009-08-07 14:30,7,28.95,29,28.9,29,34
20091001|2009-08-07 15:00,7,29,29.05,29,29,53
20091001|2009-08-10 08:30,10,29.5,29.5,29.1,29.25,11
20091001|2009-08-10 09:00,10,29.2,29.2,29.1,29.1,3
20091001|2009-08-10 10:00,10,29.1,29.1,29.1,29.1,1
20091001|2009-08-10 10:30,10,29.1,29.2,29.1,29.2,14
20091001|2009-08-10 11:00,10,29.2,29.2,29.15,29.15,6
20091001|2009-08-10 11:30,10,29.2,29.3,29.2,29.2,31
20091001|2009-08-10 12:00,10,29.25,29.3,29.25,29.3,2
20091001|2009-08-10 12:30,10,29.25,29.25,29.25,29.25,1
20091001|2009-08-10 13:30,10,29.35,29.35,29.25,29.25,5
20091001|2009-08-10 14:00,10,29.2,29.2,29.2,29.2,3
20091001|2009-08-10 14:30,10,29.1,29.2,29.1,29.2,11
20091001|2009-08-10 15:00,10,29.2,29.2,29.05,29.05,50
20091001|2009-08-11 08:30,11,29.5,29.55,29.5,29.55,13
20091001|2009-08-11 09:00,11,29.6,29.7,29.59,29.7,27
20091001|2009-08-11 09:30,11,29.8,29.83,29.8,29.83,2
20091001|2009-08-11 10:00,11,29.75,30,29.75,30,28
20091001|2009-08-11 10:30,11,30,30.05,29.95,29.95,21
20091001|2009-08-11 11:00,11,29.87,29.9,29.83,29.9,7
20091001|2009-08-11 12:00,11,29.9,29.9,29.9,29.9,3
20091001|2009-08-11 12:30,11,29.85,29.85,29.85,29.85,3
20091001|2009-08-11 13:00,11,29.8,29.8,29.75,29.75,2
20091001|2009-08-11 13:30,11,29.7,29.7,29.6,29.6,5
20091001|2009-08-11 14:00,11,29.55,29.55,29.4,29.5,8
20091001|2009-08-11 14:30,11,29.45,29.55,29.35,29.55,31
20091001|2009-08-11 15:00,11,29.6,29.6,29.5,29.5,10
20091001|2009-08-12 08:30,12,29.75,30.25,29.3,29.4,30
20091001|2009-08-12 09:00,12,29.35,29.35,29.25,29.25,8
20091001|2009-08-12 09:30,12,29.25,29.29,29.1,29.15,19
20091001|2009-08-12 10:00,12,29.1,29.1,29.05,29.1,208
20091001|2009-08-12 10:30,12,29.05,29.1,29.05,29.1,16
20091001|2009-08-12 11:00,12,29.1,29.15,29.1,29.15,9
20091001|2009-08-12 11:30,12,29.2,29.2,29.2,29.2,2
20091001|2009-08-12 12:00,12,29.05,29.05,29.05,29.05,7
20091001|2009-08-12 12:30,12,29.05,29.2,29.05,29.2,93
20091001|2009-08-12 13:00,12,29.2,29.25,29.1,29.25,75
20091001|2009-08-12 13:30,12,29.3,29.35,29.15,29.15,35
20091001|2009-08-12 14:00,12,29.1,29.15,29.05,29.15,9
20091001|2009-08-12 14:30,12,29.25,29.35,29.18,29.35,10
20091001|2009-08-12 15:00,12,29.3,29.35,29.25,29.35,18
20091001|2009-08-13 08:30,13,29.05,29.7,29.05,29.65,93
20091001|2009-08-13 09:00,13,29.6,29.65,29.48,29.48,25
20091001|2009-08-13 09:30,13,29.55,29.6,29.25,29.25,96
20091001|2009-08-13 10:00,13,29.35,29.35,29.35,29.35,7
20091001|2009-08-13 10:30,13,29.37,29.37,29.2,29.35,17
20091001|2009-08-13 11:00,13,29.3,29.35,29.25,29.25,68
20091001|2009-08-13 11:30,13,29.25,29.27,29.05,29.18,78
20091001|2009-08-13 12:00,13,29.25,29.25,29.15,29.2,29
20091001|2009-08-13 13:00,13,29.25,29.25,29.25,29.25,3
20091001|2009-08-13 13:30,13,29.2,29.2,29.1,29.1,5
20091001|2009-08-13 14:00,13,29.1,29.1,29.05,29.1,5
20091001|2009-08-13 14:30,13,29.05,29.2,29.05,29.1,23
20091001|2009-08-13 15:00,13,29.2,29.2,29.2,29.2,2
20091001|2009-08-14 08:30,14,29.3,29.4,29.3,29.4,5
20091001|2009-08-14 09:00,14,29.4,29.7,29.35,29.7,32
20091001|2009-08-14 09:30,14,29.7,29.7,29.6,29.6,12
20091001|2009-08-14 10:00,14,29.63,29.65,29.6,29.65,13
20091001|2009-08-14 10:30,14,29.75,29.8,29.7,29.7,14
20091001|2009-08-14 11:30,14,29.75,29.75,29.68,29.68,15
20091001|2009-08-14 12:00,14,29.68,29.68,29.65,29.65,8
20091001|2009-08-14 12:30,14,29.6,29.6,29.6,29.6,1
20091001|2009-08-14 13:00,14,29.63,29.63,29.63,29.63,6
20091001|2009-08-14 13:30,14,29.55,29.55,29.45,29.55,25
20091001|2009-08-14 14:00,14,29.5,29.53,29.45,29.45,86
20091001|2009-08-14 14:30,14,29.45,29.55,29.4,29.5,38
20091001|2009-08-14 15:00,14,29.5,29.5,29.26,29.27,126
20091001|2009-08-17 08:30,17,30.35,30.55,30.05,30.4,52
20091001|2009-08-17 09:00,17,30.4,30.7,30.4,30.65,164
20091001|2009-08-17 09:30,17,30.7,30.7,30.5,30.63,68
20091001|2009-08-17 10:00,17,30.65,30.7,30.62,30.62,47
20091001|2009-08-17 10:30,17,30.65,30.65,30.43,30.43,29
20091001|2009-08-17 11:00,17,30.45,30.5,30.45,30.5,14
20091001|2009-08-17 11:30,17,30.46,30.58,30.46,30.55,19
20091001|2009-08-17 12:00,17,30.55,30.55,30.5,30.55,9
20091001|2009-08-17 12:30,17,30.6,30.6,30.53,30.53,214
20091001|2009-08-17 13:00,17,30.55,30.57,30.48,30.55,69
20091001|2009-08-17 13:30,17,30.55,30.58,30.5,30.55,96
20091001|2009-08-17 14:00,17,30.55,30.55,30.5,30.5,5
20091001|2009-08-17 14:30,17,30.58,30.8,30.58,30.8,16
20091001|2009-08-17 15:00,17,30.8,30.9,30.75,30.85,8
20091001|2009-08-18 08:30,18,30.8,30.85,30.75,30.75,7
20091001|2009-08-18 09:00,18,30.75,30.75,30.5,30.6,54
20091001|2009-08-18 09:30,18,30.65,30.65,30.4,30.45,106
20091001|2009-08-18 10:00,18,30.45,30.48,30.45,30.45,10
20091001|2009-08-18 10:30,18,30.4,30.4,30.25,30.25,26
20091001|2009-08-18 11:00,18,30.35,30.4,30.35,30.4,7
20091001|2009-08-18 11:30,18,30.45,30.45,30.3,30.3,6
20091001|2009-08-18 12:00,18,30.4,30.45,30.4,30.45,7
20091001|2009-08-18 12:30,18,30.5,30.7,30.5,30.65,58
20091001|2009-08-18 13:00,18,30.6,30.6,30.55,30.55,51
20091001|2009-08-18 13:30,18,30.5,30.6,30.5,30.55,27
20091001|2009-08-18 14:00,18,30.55,30.55,30.5,30.5,34
20091001|2009-08-18 14:30,18,30.55,30.6,30.5,30.5,272
20091001|2009-08-18 15:00,18,30.55,30.55,30.5,30.55,93
20091001|2009-08-19 08:30,19,30.55,30.8,30.55,30.6,59
20091001|2009-08-19 09:00,19,30.6,30.65,30.5,30.65,68
20091001|2009-08-19 09:30,19,30.65,30.65,30.5,30.6,25
20091001|2009-08-19 10:00,19,30.6,30.6,30.55,30.55,6
20091001|2009-08-19 10:30,19,30.6,30.6,30.4,30.4,18
20091001|2009-08-19 11:00,19,30.35,30.35,30,30.05,29
20091001|2009-08-19 11:30,19,30.05,30.05,30.05,30.05,2
20091001|2009-08-19 12:00,19,30.05,30.1,30,30.1,25
20091001|2009-08-19 12:30,19,30,30,30,30,3
20091001|2009-08-19 13:00,19,30.05,30.1,30.05,30.1,16
20091001|2009-08-19 13:30,19,30.1,30.1,30.05,30.05,2
20091001|2009-08-19 14:00,19,30.15,30.25,30.05,30.05,11
20091001|2009-08-19 14:30,19,30.05,30.15,30.05,30.15,35
20091001|2009-08-19 15:00,19,30.15,30.51,30.13,30.51,572
20091001|2009-08-20 08:30,20,30.45,30.45,30.15,30.25,20
20091001|2009-08-20 09:00,20,30.15,30.15,30,30.1,72
20091001|2009-08-20 09:30,20,30.1,30.1,29.9,29.9,107
20091001|2009-08-20 10:00,20,29.9,30,29.8,29.95,72
20091001|2009-08-20 10:30,20,29.95,29.95,29.8,29.85,42
20091001|2009-08-20 11:00,20,29.95,29.95,29.95,29.95,21
20091001|2009-08-20 11:30,20,29.95,30.05,29.95,29.95,98
20091001|2009-08-20 12:00,20,29.9,30,29.9,30,4
20091001|2009-08-20 12:30,20,29.95,29.95,29.85,29.85,29
20091001|2009-08-20 13:00,20,29.85,29.9,29.8,29.82,26
20091001|2009-08-20 13:30,20,29.9,30.1,29.9,30.1,60
20091001|2009-08-20 14:00,20,30.05,30.05,29.88,29.9,72
20091001|2009-08-20 14:30,20,29.95,30,29.9,29.95,74
20091001|2009-08-20 15:00,20,30,30.1,30,30.05,905
20091001|2009-08-21 08:30,21,29.75,29.8,29.65,29.7,30
20091001|2009-08-21 09:00,21,29.65,29.7,29.4,29.67,85
20091001|2009-08-21 09:30,21,29.7,29.8,29.6,29.8,53
20091001|2009-08-21 10:00,21,29.7,29.8,29.7,29.7,37
20091001|2009-08-21 10:30,21,29.7,29.7,29.6,29.65,116
20091001|2009-08-21 11:00,21,29.65,29.7,29.65,29.7,4
20091001|2009-08-21 11:30,21,29.65,29.7,29.65,29.7,10
20091001|2009-08-21 12:00,21,29.85,29.9,29.75,29.75,33
20091001|2009-08-21 12:30,21,29.75,29.75,29.7,29.7,51
20091001|2009-08-21 13:00,21,29.7,29.7,29.7,29.7,2
20091001|2009-08-21 13:30,21,29.65,29.65,29.65,29.65,1
20091001|2009-08-21 14:00,21,29.7,29.7,29.6,29.65,23
20091001|2009-08-21 14:30,21,29.65,29.86,29.55,29.85,153
20091001|2009-08-21 15:00,21,29.8,30,29.8,29.95,1147
20091001|2009-08-24 08:30,24,29.65,29.8,29.65,29.75,20
20091001|2009-08-24 09:00,24,29.6,29.65,29.5,29.5,43
20091001|2009-08-24 09:30,24,29.5,29.5,29.5,29.5,4
20091001|2009-08-24 10:00,24,29.5,29.5,29.4,29.5,22
20091001|2009-08-24 10:30,24,29.55,29.55,29.45,29.5,20
20091001|2009-08-24 11:00,24,29.5,29.5,29.45,29.45,25
20091001|2009-08-24 11:30,24,29.45,29.45,29.45,29.45,2
20091001|2009-08-24 12:00,24,29.5,29.65,29.5,29.62,177
20091001|2009-08-24 12:30,24,29.6,29.65,29.6,29.6,7
20091001|2009-08-24 13:00,24,29.65,29.65,29.55,29.55,6
20091001|2009-08-24 13:30,24,29.6,29.6,29.58,29.58,2
20091001|2009-08-24 14:00,24,29.6,29.85,29.6,29.8,70
20091001|2009-08-24 14:30,24,29.65,29.8,29.65,29.8,5
20091001|2009-08-24 15:00,24,29.8,29.9,29.8,29.85,757
20091001|2009-08-25 08:30,25,29.75,29.9,29.75,29.75,51
20091001|2009-08-25 09:00,25,29.7,30,29.6,29.9,168
20091001|2009-08-25 09:30,25,29.95,30,29.75,29.8,68
20091001|2009-08-25 10:00,25,29.8,29.85,29.75,29.85,63
20091001|2009-08-25 10:30,25,29.8,29.9,29.7,29.8,73
20091001|2009-08-25 11:00,25,29.85,29.9,29.7,29.8,89
20091001|2009-08-25 11:30,25,29.85,29.95,29.7,29.85,281
20091001|2009-08-25 12:00,25,29.85,30,29.85,29.9,117
20091001|2009-08-25 12:30,25,30,30.1,29.95,30.05,72
20091001|2009-08-25 13:00,25,30.1,30.2,30,30.2,68
20091001|2009-08-25 13:30,25,30.2,30.3,30,30.1,193
20091001|2009-08-25 14:00,25,30.1,30.25,30.02,30.25,74
20091001|2009-08-25 14:30,25,30.25,30.35,30.1,30.2,126
20091001|2009-08-25 15:00,25,30.15,30.15,30.05,30.05,819
20091001|2009-08-26 08:30,26,30.05,30.55,30,30.45,42
20091001|2009-08-26 09:00,26,30.36,30.4,29.95,30.15,27
20091001|2009-08-26 09:30,26,30.05,30.3,30.05,30.15,22
20091001|2009-08-26 10:00,26,30.2,30.4,30.2,30.35,20
20091001|2009-08-26 10:30,26,30.35,30.4,30.3,30.4,27
20091001|2009-08-26 11:00,26,30.35,30.35,30.25,30.27,13
20091001|2009-08-26 11:30,26,30.3,30.4,30.25,30.4,4
20091001|2009-08-26 12:00,26,30.4,30.4,30.38,30.4,31
20091001|2009-08-26 12:30,26,30.4,30.4,30.3,30.3,26
20091001|2009-08-26 13:00,26,30.3,30.35,30.3,30.35,3
20091001|2009-08-26 13:30,26,30.35,30.35,30.25,30.35,33
20091001|2009-08-26 14:00,26,30.35,30.4,30.25,30.35,44
20091001|2009-08-26 14:30,26,30.4,30.45,30.3,30.45,107
20091001|2009-08-26 15:00,26,30.45,30.45,30.35,30.45,1134
20091001|2009-08-27 08:30,27,30.5,30.75,30.5,30.7,108
20091001|2009-08-27 09:00,27,30.8,30.8,30.6,30.75,149
20091001|2009-08-27 09:30,27,30.7,30.75,30.55,30.7,140
20091001|2009-08-27 10:00,27,30.7,30.75,30.6,30.6,56
20091001|2009-08-27 10:30,27,30.6,30.6,30.4,30.4,118
20091001|2009-08-27 11:00,27,30.45,30.5,30.35,30.35,24
20091001|2009-08-27 11:30,27,30.41,30.45,30.35,30.4,13
20091001|2009-08-27 12:00,27,30.4,30.5,30.4,30.45,52
20091001|2009-08-27 12:30,27,30.4,30.4,30.35,30.35,23
20091001|2009-08-27 13:00,27,30.3,30.3,30.15,30.15,28
20091001|2009-08-27 13:30,27,30.15,30.15,30,30,14
20091001|2009-08-27 14:00,27,30,30.05,29.95,30,61
20091001|2009-08-27 14:30,27,30,30.1,29.95,30,138
20091001|2009-08-27 15:00,27,30.05,30.25,30.05,30.25,1331
20091001|2009-08-28 08:30,28,29.8,30.05,29.8,30.05,26
20091001|2009-08-28 09:00,28,30.15,30.25,30.1,30.2,56
20091001|2009-08-28 09:30,28,30.2,30.3,29.9,29.95,44
20091001|2009-08-28 10:00,28,29.95,30,29.85,29.9,31
20091001|2009-08-28 10:30,28,29.95,30.05,29.85,30,72
20091001|2009-08-28 11:00,28,30,30.35,29.96,30.35,46
20091001|2009-08-28 11:30,28,30.25,30.35,30.2,30.35,18
20091001|2009-08-28 12:00,28,30.35,30.35,30.2,30.25,47
20091001|2009-08-28 12:30,28,30.25,30.25,30.2,30.2,2
20091001|2009-08-28 13:00,28,30.2,30.25,30.2,30.25,2
20091001|2009-08-28 14:00,28,30.25,30.25,30.2,30.2,12
20091001|2009-08-28 14:30,28,30.2,30.5,30.2,30.45,215
20091001|2009-08-28 15:00,28,30.5,30.5,30.35,30.5,731
20091001|2009-08-31 08:30,31,30.75,31,30.75,30.95,121
20091001|2009-08-31 09:00,31,30.95,31.1,30.95,31,52
20091001|2009-08-31 09:30,31,31.1,31.1,30.85,30.9,23
20091001|2009-08-31 10:00,31,30.9,30.9,30.7,30.9,21
20091001|2009-08-31 10:30,31,30.75,30.85,30.75,30.85,14
20091001|2009-08-31 11:00,31,30.75,30.75,30.75,30.75,1
20091001|2009-08-31 11:30,31,30.8,30.8,30.75,30.75,6
20091001|2009-08-31 12:00,31,30.8,30.9,30.8,30.9,19
20091001|2009-08-31 12:30,31,30.9,30.95,30.9,30.95,18
20091001|2009-08-31 13:00,31,30.85,30.9,30.8,30.8,12
20091001|2009-08-31 13:30,31,30.75,30.75,30.7,30.75,14
20091001|2009-08-31 14:00,31,30.85,30.9,30.75,30.9,9
20091001|2009-08-31 14:30,31,30.8,30.9,30.8,30.8,83
20091001|2009-08-31 15:00,31,30.75,30.95,30.65,30.9,1123
20091001|2009-09-01 08:30,1,30.95,31.15,30.5,30.6,28
20091001|2009-09-01 09:00,1,30.6,30.7,30.5,30.6,73
20091001|2009-09-01 09:30,1,30.6,30.75,30.55,30.75,19
20091001|2009-09-01 10:00,1,30.8,31.1,30.8,31.1,68
20091001|2009-09-01 10:30,1,31.1,31.35,31.1,31.35,89
20091001|2009-09-01 11:00,1,31.4,31.5,31.3,31.45,44
20091001|2009-09-01 11:30,1,31.4,31.6,31.4,31.55,50
20091001|2009-09-01 12:00,1,31.55,31.9,31.5,31.8,49
20091001|2009-09-01 12:30,1,31.75,31.8,31.65,31.8,21
20091001|2009-09-01 13:00,1,31.8,31.85,31.75,31.75,25
20091001|2009-09-01 13:30,1,31.75,31.85,31.75,31.75,52
20091001|2009-09-01 14:00,1,31.75,31.85,31.75,31.85,79
20091001|2009-09-01 14:30,1,31.85,32.25,31.8,32.2,228
20091001|2009-09-01 15:00,1,32.2,32.27,31.95,32.2,863
20091001|2009-09-01 15:30,1,32.2,32.2,32.2,32.2,550
20091001|2009-09-02 08:30,2,32.35,32.5,32.1,32.2,278
20091001|2009-09-02 09:00,2,32.35,32.5,32.2,32.25,149
20091001|2009-09-02 09:30,2,32.25,32.4,32.05,32.1,117
20091001|2009-09-02 10:00,2,32.05,32.15,32.05,32.15,46
20091001|2009-09-02 10:30,2,32.15,32.3,32.1,32.23,53
20091001|2009-09-02 11:00,2,32.3,32.4,32.25,32.3,50
20091001|2009-09-02 11:30,2,32.35,32.35,32.25,32.25,76
20091001|2009-09-02 12:00,2,32.25,32.3,32.25,32.3,15
20091001|2009-09-02 12:30,2,32.35,32.35,32.3,32.35,149
20091001|2009-09-02 13:00,2,32.3,32.4,32.3,32.35,73
20091001|2009-09-02 13:30,2,32.35,32.4,32.35,32.4,32
20091001|2009-09-02 14:00,2,32.4,32.45,32.25,32.35,607
20091001|2009-09-02 14:30,2,32.35,32.6,32.3,32.55,254
20091001|2009-09-02 15:00,2,32.55,32.65,32.55,32.6,954
20091001|2009-09-03 08:30,3,32.6,32.6,32.15,32.2,235
20091001|2009-09-03 09:00,3,32.15,32.4,32.15,32.3,54
20091001|2009-09-03 09:30,3,32.25,32.25,32,32.1,333
20091001|2009-09-03 10:00,3,32.05,32.05,31.9,32.05,34
20091001|2009-09-03 10:30,3,31.95,31.95,31.8,31.8,30
20091001|2009-09-03 11:00,3,31.75,31.85,31.55,31.55,11
20091001|2009-09-03 11:30,3,31.65,31.75,31.65,31.75,5
20091001|2009-09-03 12:00,3,31.65,31.65,31.4,31.5,37
20091001|2009-09-03 12:30,3,31.6,31.65,31.5,31.5,18
20091001|2009-09-03 13:00,3,31.55,31.7,31.5,31.7,19
20091001|2009-09-03 13:30,3,31.7,31.85,31.65,31.65,37
20091001|2009-09-03 14:00,3,31.7,31.7,31.45,31.5,47
20091001|2009-09-03 14:30,3,31.45,31.45,30.95,31.1,123
20091001|2009-09-03 15:00,3,31.05,31.25,30.95,31.05,914
20091001|2009-09-04 08:30,4,31.25,31.3,30.85,31.15,95
20091001|2009-09-04 09:00,4,31.1,31.1,30.45,30.7,109
20091001|2009-09-04 09:30,4,30.75,30.75,30.55,30.6,141
20091001|2009-09-04 10:00,4,30.65,30.7,30.65,30.7,38
20091001|2009-09-04 10:30,4,30.7,30.7,30.6,30.6,20
20091001|2009-09-04 11:00,4,30.55,30.65,30.35,30.6,176
20091001|2009-09-04 11:30,4,30.6,30.6,30.45,30.6,50
20091001|2009-09-04 12:00,4,30.55,30.57,30.45,30.45,61
20091001|2009-09-04 12:30,4,30.45,30.45,30.4,30.45,29
20091001|2009-09-04 13:00,4,30.55,30.55,30.4,30.4,27
20091001|2009-09-04 13:30,4,30.5,30.55,30.4,30.45,24
20091001|2009-09-04 14:00,4,30.45,30.5,30.45,30.45,28
20091001|2009-09-04 14:30,4,30.45,30.45,30.38,30.4,35
20091001|2009-09-04 15:00,4,30.35,30.4,30.3,30.4,66
20091001|2009-09-08 08:30,8,29.95,29.95,29.65,29.75,591
20091001|2009-09-08 09:00,8,29.75,30.05,29.75,29.75,213
20091001|2009-09-08 09:30,8,29.75,29.9,29.7,29.8,395
20091001|2009-09-08 10:00,8,29.75,29.75,29.67,29.7,66
20091001|2009-09-08 10:30,8,29.7,30,29.7,30,71
20091001|2009-09-08 11:00,8,29.9,29.9,29.85,29.85,8
20091001|2009-09-08 11:30,8,29.75,29.85,29.75,29.75,25
20091001|2009-09-08 12:00,8,29.8,29.85,29.75,29.8,18
20091001|2009-09-08 12:30,8,29.85,29.9,29.7,29.8,314
20091001|2009-09-08 13:00,8,29.8,29.85,29.7,29.7,59
20091001|2009-09-08 13:30,8,29.7,29.75,29.6,29.65,130
20091001|2009-09-08 14:00,8,29.7,29.75,29.55,29.55,61
20091001|2009-09-08 14:30,8,29.55,29.55,29.35,29.4,122
20091001|2009-09-08 15:00,8,29.45,29.45,29.3,29.4,1196
20091001|2009-09-09 08:30,9,29.2,29.45,29,29,296
20091001|2009-09-09 09:00,9,29,29.07,28.8,28.95,99
20091001|2009-09-09 09:30,9,29,29.05,28.85,28.85,149
20091001|2009-09-09 10:00,9,28.93,29,28.65,28.7,146
20091001|2009-09-09 10:30,9,28.65,28.7,28.55,28.68,165
20091001|2009-09-09 11:00,9,28.67,28.7,28.55,28.63,74
20091001|2009-09-09 11:30,9,28.63,28.69,28.55,28.6,75
20091001|2009-09-09 12:00,9,28.65,28.65,28.5,28.55,87
20091001|2009-09-09 12:30,9,28.55,28.65,28.55,28.6,56
20091001|2009-09-09 13:00,9,28.65,28.85,28.5,28.75,263
20091001|2009-09-09 13:30,9,28.79,28.85,28.75,28.8,196
20091001|2009-09-09 14:00,9,28.77,28.79,28.55,28.6,87
20091001|2009-09-09 14:30,9,28.65,28.7,28.45,28.5,178
20091001|2009-09-09 15:00,9,28.5,28.65,28.45,28.6,1323
20091001|2009-09-10 08:30,10,28.6,28.6,28.2,28.5,298
20091001|2009-09-10 09:00,10,28.45,28.5,28.3,28.35,117
20091001|2009-09-10 09:30,10,28.35,28.35,27.65,27.8,2295
20091001|2009-09-10 10:00,10,27.8,27.85,27.55,27.75,699
20091001|2009-09-10 10:30,10,27.8,27.8,27.3,27.65,2432
20091001|2009-09-10 11:00,10,27.6,27.75,27.55,27.75,116
20091001|2009-09-10 11:30,10,27.75,27.75,27.6,27.6,93
20091001|2009-09-10 12:00,10,27.6,27.75,27.5,27.75,174
20091001|2009-09-10 12:30,10,27.7,27.75,27.5,27.5,356
20091001|2009-09-10 13:00,10,27.55,27.65,27.45,27.5,101
20091001|2009-09-10 13:30,10,27.45,27.5,27.4,27.5,23
20091001|2009-09-10 14:00,10,27.4,27.7,27.4,27.45,88
20091001|2009-09-10 14:30,10,27.45,27.6,27.3,27.35,235
20091001|2009-09-10 15:00,10,27.4,27.45,27.3,27.3,1400
20091001|2009-09-11 08:30,11,27.35,27.35,26.95,27.2,383
20091001|2009-09-11 09:00,11,27.22,27.6,27.22,27.45,478
20091001|2009-09-11 09:30,11,27.41,27.45,27.2,27.35,166
20091001|2009-09-11 10:00,11,27.35,27.35,27.25,27.35,125
20091001|2009-09-11 10:30,11,27.3,27.5,27.15,27.3,718
20091001|2009-09-11 11:00,11,27.3,27.6,27.28,27.6,244
20091001|2009-09-11 11:30,11,27.6,27.9,27.53,27.85,387
20091001|2009-09-11 12:00,11,27.9,27.95,27.7,27.82,332
20091001|2009-09-11 12:30,11,27.8,27.82,27.65,27.7,866
20091001|2009-09-11 13:00,11,27.75,27.75,27.55,27.6,534
20091001|2009-09-11 13:30,11,27.65,27.7,27.5,27.6,86
20091001|2009-09-11 14:00,11,27.6,27.75,27.6,27.65,202
20091001|2009-09-11 14:30,11,27.6,27.8,27.6,27.8,561
20091001|2009-09-11 15:00,11,27.75,27.85,27.7,27.7,2052
20091001|2009-09-14 08:30,14,27.95,28.2,27.9,28,262
20091001|2009-09-14 09:00,14,28.05,28.05,27.45,27.6,130
20091001|2009-09-14 09:30,14,27.55,27.6,27.4,27.4,104
20091001|2009-09-14 10:00,14,27.4,27.55,27.4,27.4,92
20091001|2009-09-14 10:30,14,27.45,27.55,27.35,27.5,85
20091001|2009-09-14 11:00,14,27.5,27.5,27.3,27.3,50
20091001|2009-09-14 11:30,14,27.3,27.3,27.2,27.25,36
20091001|2009-09-14 12:00,14,27.25,27.4,27.25,27.3,45
20091001|2009-09-14 12:30,14,27.3,27.35,27.25,27.25,41
20091001|2009-09-14 13:00,14,27.25,27.25,27.05,27.05,32
20091001|2009-09-14 13:30,14,27.1,27.2,27.05,27.1,90
20091001|2009-09-14 14:00,14,27.1,27.15,27,27.15,66
20091001|2009-09-14 14:30,14,27.15,27.15,26.95,27,263
20091001|2009-09-14 15:00,14,27.05,27.05,26.85,27.05,655
20091001|2009-09-15 08:30,15,26.9,27.1,26.8,27.1,74
20091001|2009-09-15 09:00,15,27.05,27.35,27.05,27.15,127
20091001|2009-09-15 09:30,15,27.15,27.2,27.05,27.05,103
20091001|2009-09-15 10:00,15,27.07,27.15,27.05,27.1,18
20091001|2009-09-15 10:30,15,27.1,27.15,27.05,27.05,75
20091001|2009-09-15 11:00,15,27,27.12,27,27.1,105
20091001|2009-09-15 11:30,15,27.05,27.15,27.05,27.15,88
20091001|2009-09-15 12:00,15,27.15,27.15,27,27,85
20091001|2009-09-15 12:30,15,27,27.1,27,27,55
20091001|2009-09-15 13:00,15,27,27.1,27,27.05,59
20091001|2009-09-15 13:30,15,27,27.1,26.95,27.05,111
20091001|2009-09-15 14:00,15,27.05,27.05,26.83,26.85,88
20091001|2009-09-15 14:30,15,26.8,27.1,26.8,26.95,350
20091001|2009-09-15 15:00,15,26.95,27.1,26.95,27.1,793
20091001|2009-09-15 15:30,15,27.1,27.1,27.1,27.1,900
20091001|2009-09-16 08:30,16,26.95,27,26.65,26.65,252
20091001|2009-09-16 09:00,16,26.7,26.85,26.55,26.7,95
20091001|2009-09-16 09:30,16,26.7,26.73,26.3,26.35,165
20091001|2009-09-16 10:00,16,26.3,26.4,26.2,26.4,153
20091001|2009-09-16 10:30,16,26.45,26.5,26.2,26.2,184
20091001|2009-09-16 11:00,16,26.2,26.2,26,26.1,301
20091001|2009-09-16 11:30,16,26.1,26.4,26.1,26.3,158
20091001|2009-09-16 12:00,16,26.4,26.45,26,26.1,118
20091001|2009-09-16 12:30,16,26.1,26.3,26.1,26.2,64
20091001|2009-09-16 13:00,16,26.2,26.25,26.15,26.2,101
20091001|2009-09-16 13:30,16,26.2,26.25,26,26.25,168
20091001|2009-09-16 14:00,16,26.25,26.3,26.1,26.1,50
20091001|2009-09-16 14:30,16,26.1,26.15,26.05,26.15,69
20091001|2009-09-16 15:00,16,26.15,26.15,26.05,26.05,979
20091001|2009-09-17 08:30,17,26.15,26.2,26,26,535
20091001|2009-09-17 09:00,17,25.95,26.2,25.9,26.15,344
20091001|2009-09-17 09:30,17,26.15,26.25,25.95,25.95,141
20091001|2009-09-17 10:00,17,25.95,26.15,25.9,25.9,77
20091001|2009-09-17 10:30,17,25.85,26.2,25.85,26.15,131
20091001|2009-09-17 11:00,17,26.1,26.3,26.1,26.25,125
20091001|2009-09-17 11:30,17,26.25,26.5,26.15,26.5,108
20091001|2009-09-17 12:00,17,26.5,26.5,26.25,26.45,169
20091001|2009-09-17 12:30,17,26.35,26.35,26.25,26.25,25
20091001|2009-09-17 13:00,17,26.3,26.3,26.2,26.3,22
20091001|2009-09-17 13:30,17,26.25,26.3,26.2,26.25,34
20091001|2009-09-17 14:00,17,26.25,26.3,26.05,26.1,87
20091001|2009-09-17 14:30,17,26.1,26.2,26.1,26.15,210
20091001|2009-09-17 15:00,17,26.1,26.15,25.95,26.05,2368
20091001|2009-09-18 08:30,18,26.05,26.6,26,26.6,183
20091001|2009-09-18 09:00,18,26.55,26.85,26.55,26.6,257
20091001|2009-09-18 09:30,18,26.62,26.8,26.55,26.75,135
20091001|2009-09-18 10:00,18,26.75,26.8,26.7,26.8,113
20091001|2009-09-18 10:30,18,26.8,26.85,26.75,26.85,76
20091001|2009-09-18 11:00,18,26.85,26.9,26.75,26.75,81
20091001|2009-09-18 11:30,18,26.8,26.8,26.75,26.75,69
20091001|2009-09-18 12:00,18,26.7,26.7,26.6,26.6,136
20091001|2009-09-18 12:30,18,26.6,26.65,26.55,26.55,62
20091001|2009-09-18 13:00,18,26.5,26.55,26.5,26.55,51
20091001|2009-09-18 13:30,18,26.6,26.75,26.6,26.75,102
20091001|2009-09-18 14:00,18,26.75,26.75,26.5,26.6,89
20091001|2009-09-18 14:30,18,26.6,26.75,26.6,26.75,205
20091001|2009-09-18 15:00,18,26.75,26.9,26.65,26.75,1485
20091001|2009-09-21 08:30,21,27.1,27.35,26.85,27.15,229
20091001|2009-09-21 09:00,21,27.25,27.25,27.05,27.05,182
20091001|2009-09-21 09:30,21,27.1,27.15,27.05,27.1,51
20091001|2009-09-21 10:00,21,27.1,27.1,26.85,26.95,82
20091001|2009-09-21 10:30,21,26.95,26.95,26.8,26.95,183
20091001|2009-09-21 11:00,21,26.95,27.1,26.95,27.05,32
20091001|2009-09-21 11:30,21,27.05,27.1,27.05,27.1,7
20091001|2009-09-21 12:00,21,27.05,27.15,26.95,26.95,64
20091001|2009-09-21 12:30,21,26.95,27.05,26.95,27.05,17
20091001|2009-09-21 13:00,21,27,27.05,26.95,27,48
20091001|2009-09-21 13:30,21,26.95,26.95,26.7,26.9,91
20091001|2009-09-21 14:00,21,26.8,26.9,26.7,26.8,67
20091001|2009-09-21 14:30,21,26.8,26.95,26.75,26.8,42
20091001|2009-09-21 15:00,21,26.8,26.85,26.6,26.7,377
20091001|2009-09-22 08:30,22,26.7,26.7,26.23,26.3,341
20091001|2009-09-22 09:00,22,26.3,26.5,26.15,26.2,192
20091001|2009-09-22 09:30,22,26.25,26.35,26.15,26.2,227
20091001|2009-09-22 10:00,22,26.2,26.2,26.05,26.15,54
20091001|2009-09-22 10:30,22,26.15,26.2,26.15,26.15,31
20091001|2009-09-22 11:00,22,26.1,26.1,26,26.05,22
20091001|2009-09-22 11:30,22,26,26.05,26,26.02,9
20091001|2009-09-22 12:00,22,26.03,26.05,25.85,26,74
20091001|2009-09-22 12:30,22,26.05,26.1,26,26.05,13
20091001|2009-09-22 13:00,22,26.05,26.05,26,26.05,211
20091001|2009-09-22 13:30,22,26.1,26.1,26,26.05,25
20091001|2009-09-22 14:00,22,26.05,26.1,26,26,23
20091001|2009-09-22 14:30,22,26,26.15,26,26.1,36
20091001|2009-09-22 15:00,22,26.05,26.15,26.05,26.05,656
20091001|2009-09-23 08:30,23,26.15,26.4,26.1,26.4,188
20091001|2009-09-23 09:00,23,26.4,26.4,26,26.2,286
20091001|2009-09-23 09:30,23,26.2,26.45,26.1,26.3,455
20091001|2009-09-23 10:00,23,26.3,26.35,26.25,26.3,59
20091001|2009-09-23 10:30,23,26.3,26.3,26.15,26.2,156
20091001|2009-09-23 11:00,23,26.25,26.25,26.15,26.2,45
20091001|2009-09-23 11:30,23,26.25,26.25,26.1,26.1,45
20091001|2009-09-23 12:00,23,26.1,26.2,25.95,26,312
20091001|2009-09-23 12:30,23,26.05,26.1,25.9,26,35
20091001|2009-09-23 13:00,23,25.95,26.05,25.5,25.5,223
20091001|2009-09-23 13:30,23,25.45,25.7,25.15,25.6,259
20091001|2009-09-23 14:00,23,25.6,25.75,25.45,25.75,494
20091001|2009-09-23 14:30,23,25.85,26.55,25.85,26.55,253
20091001|2009-09-23 15:00,23,26.5,26.5,26.2,26.35,1254
20091001|2009-09-24 08:30,24,26.1,26.65,26.1,26.45,255
20091001|2009-09-24 09:00,24,26.5,27.3,26.5,27.2,684
20091001|2009-09-24 09:30,24,27.25,27.6,27.1,27.3,353
20091001|2009-09-24 10:00,24,27.25,27.45,27.15,27.2,134
20091001|2009-09-24 10:30,24,27.1,27.25,27.1,27.25,151
20091001|2009-09-24 11:00,24,27.25,27.3,27.1,27.15,114
20091001|2009-09-24 11:30,24,27.05,27.2,27.05,27.2,104
20091001|2009-09-24 12:00,24,27.1,27.2,27.1,27.2,17
20091001|2009-09-24 12:30,24,27.1,27.25,27.05,27.2,141
20091001|2009-09-24 13:00,24,27.25,27.3,27.1,27.15,175
20091001|2009-09-24 13:30,24,27.15,27.2,26.95,27,143
20091001|2009-09-24 14:00,24,27,27.07,26.95,27.05,84
20091001|2009-09-24 14:30,24,27.05,27.05,26.9,26.95,41
20091001|2009-09-24 15:00,24,26.95,27,26.85,26.95,867
20091001|2009-09-25 08:30,25,26.85,27.25,26.7,26.9,495
20091001|2009-09-25 09:00,25,26.9,27,26.75,26.9,259
20091001|2009-09-25 09:30,25,26.9,27.35,26.9,27.2,247
20091001|2009-09-25 10:00,25,27.2,27.25,27.15,27.25,22
20091001|2009-09-25 10:30,25,27.25,27.4,27.15,27.35,68
20091001|2009-09-25 11:00,25,27.35,27.45,27.25,27.4,75
20091001|2009-09-25 11:30,25,27.5,27.5,27.4,27.4,41
20091001|2009-09-25 12:00,25,27.45,27.45,27.25,27.25,12
20091001|2009-09-25 12:30,25,27.3,27.35,27.05,27.05,190
20091001|2009-09-25 13:00,25,26.95,27.1,26.9,27.05,80
20091001|2009-09-25 13:30,25,27.1,27.1,26.87,26.87,32
20091001|2009-09-25 14:00,25,26.9,26.9,26.85,26.9,81
20091001|2009-09-25 14:30,25,26.9,27.05,26.9,26.95,72
20091001|2009-09-25 15:00,25,26.95,27.05,26.85,27,530
20091001|2009-09-28 08:30,28,26.9,26.95,26.5,26.5,63
20091001|2009-09-28 09:00,28,26.55,26.55,26.1,26.1,309
20091001|2009-09-28 09:30,28,26.15,26.15,25.95,26,115
20091001|2009-09-28 10:00,28,26,26.1,26,26,27
20091001|2009-09-28 10:30,28,26,26.05,25.95,26.05,61
20091001|2009-09-28 11:00,28,26.1,26.1,26,26,25
20091001|2009-09-28 11:30,28,26.05,26.05,26,26.05,10
20091001|2009-09-28 12:00,28,26.05,26.1,26,26,57
20091001|2009-09-28 12:30,28,26.05,26.1,26,26.05,12
20091001|2009-09-28 13:00,28,26.05,26.1,26.05,26.05,21
20091001|2009-09-28 13:30,28,26.05,26.1,26,26.1,47
20091001|2009-09-28 14:00,28,26.1,26.1,26,26,25
20091001|2009-09-28 14:30,28,26,26.05,25.95,25.95,90
20091001|2009-09-28 15:00,28,25.95,25.95,25.85,25.85,1434
20091001|2009-09-29 08:30,29,26,26.1,25.6,25.6,106
20091001|2009-09-29 09:00,29,25.65,26.1,25.65,25.8,131
20091001|2009-09-29 09:30,29,25.8,26,25.75,26,120
20091001|2009-09-29 10:00,29,26.05,26.15,26.03,26.05,36
20091001|2009-09-29 10:30,29,26,26.15,25.9,26.05,89
20091001|2009-09-29 11:00,29,25.9,26,25.9,26,19
20091001|2009-09-29 11:30,29,26.05,26.05,25.95,25.95,6
20091001|2009-09-29 12:00,29,25.85,25.85,25.7,25.7,37
20091001|2009-09-29 12:30,29,25.75,25.8,25.75,25.8,3
20091001|2009-09-29 13:00,29,25.75,25.85,25.75,25.8,52
20091001|2009-09-29 13:30,29,25.75,25.85,25.75,25.75,52
20091001|2009-09-29 14:00,29,25.8,25.85,25.78,25.85,33
20091001|2009-09-29 14:30,29,25.85,25.9,25.75,25.8,115
20091001|2009-09-29 15:00,29,25.85,25.95,25.8,25.9,1782
20091001|2009-09-30 08:30,30,25.75,26.65,25.45,26.6,219
20091001|2009-09-30 09:00,30,26.55,26.7,26.5,26.65,255
20091001|2009-09-30 09:30,30,26.65,26.85,26.65,26.75,159
20091001|2009-09-30 10:00,30,26.75,26.8,26.45,26.5,113
20091001|2009-09-30 10:30,30,26.55,26.55,26.35,26.35,70
20091001|2009-09-30 11:00,30,26.35,26.35,26.05,26.05,108
20091001|2009-09-30 11:30,30,26,26.05,25.9,25.9,77
20091001|2009-09-30 12:00,30,25.85,25.93,25.7,25.7,143
20091001|2009-09-30 12:30,30,25.7,25.75,25.6,25.7,74
20091001|2009-09-30 13:00,30,25.75,25.9,25.75,25.9,51
20091001|2009-09-30 13:30,30,25.95,26.05,25.8,26.02,39
20091001|2009-09-30 14:00,30,26.05,26.5,26.05,26.45,140
20091001|2009-09-30 14:30,30,26.4,26.5,26.3,26.45,162
20091001|2009-09-30 15:00,30,26.45,26.5,26.05,26.3,240
20091001|2009-09-30 15:30,30,26.3,26.3,26.3,26.3,669
20091001|2009-10-01 08:30,1,26.35,26.95,26.35,26.9,218
20091001|2009-10-01 09:00,1,26.9,27.25,26.8,27.15,354
20091001|2009-10-01 09:30,1,27.2,27.25,27.1,27.25,97
20091001|2009-10-01 10:00,1,27.25,27.7,27.25,27.7,284
20091001|2009-10-01 10:30,1,27.65,27.8,27.45,27.6,273
20091001|2009-10-01 11:00,1,27.6,27.65,27.4,27.5,102
20091001|2009-10-01 11:30,1,27.45,27.55,27.3,27.45,259
20091001|2009-10-01 12:00,1,27.5,27.75,27.4,27.65,309
20091001|2009-10-01 12:30,1,27.6,27.75,27.55,27.65,108
20091001|2009-10-01 13:00,1,27.7,27.75,27.5,27.6,69
20091001|2009-10-01 13:30,1,27.55,27.6,27.55,27.55,20
20091001|2009-10-01 14:00,1,27.6,27.75,27.6,27.75,64
20091001|2009-10-01 14:30,1,27.75,28.05,27.7,28.05,155
20091001|2009-10-01 15:00,1,28.05,28.1,27.7,27.8,924
20091001|2009-10-02 08:30,2,28.2,28.8,28.2,28.3,447
20091001|2009-10-02 09:00,2,28.35,28.5,27.7,27.7,335
20091001|2009-10-02 09:30,2,27.75,28.15,27.55,28.1,320
20091001|2009-10-02 10:00,2,28.1,28.15,27.85,27.95,75
20091001|2009-10-02 10:30,2,27.95,28.15,27.8,28,109
20091001|2009-10-02 11:00,2,27.95,27.95,27.64,27.7,195
20091001|2009-10-02 11:30,2,27.65,27.8,27.65,27.8,66
20091001|2009-10-02 12:00,2,27.7,27.75,27.6,27.7,73
20091001|2009-10-02 12:30,2,27.65,27.75,27.65,27.65,51
20091001|2009-10-02 13:00,2,27.7,27.8,27.65,27.75,31
20091001|2009-10-02 13:30,2,27.8,27.8,27.8,27.8,5
20091001|2009-10-02 14:00,2,27.8,27.95,27.8,27.85,63
20091001|2009-10-02 14:30,2,27.85,27.95,27.8,27.9,175
20091001|2009-10-02 15:00,2,27.9,28,27.8,27.85,1108
20091001|2009-10-05 08:30,5,27.8,28.05,27.25,27.35,196
20091001|2009-10-05 09:00,5,27.25,27.55,27.1,27.3,153
20091001|2009-10-05 09:30,5,27.25,27.25,27.1,27.1,75
20091001|2009-10-05 10:00,5,27.05,27.25,27,27.2,74
20091001|2009-10-05 10:30,5,27.2,27.3,27.15,27.25,39
20091001|2009-10-05 11:00,5,27.2,27.2,27,27,104
20091001|2009-10-05 11:30,5,27.05,27.05,26.95,27,42
20091001|2009-10-05 12:00,5,26.95,27,26.95,26.95,13
20091001|2009-10-05 12:30,5,27.05,27.1,27,27,74
20091001|2009-10-05 13:00,5,27,27,26.85,27,33
20091001|2009-10-05 13:30,5,26.9,26.95,26.65,26.7,60
20091001|2009-10-05 14:00,5,26.7,26.9,26.7,26.9,20
20091001|2009-10-05 14:30,5,26.8,26.9,26.7,26.9,1022
20091001|2009-10-05 15:00,5,26.9,26.95,26.75,26.8,130
20091001|2009-10-06 08:30,6,26.3,26.35,25.45,25.6,180
20091001|2009-10-06 09:00,6,25.6,25.8,25.55,25.75,134
20091001|2009-10-06 09:30,6,25.75,25.85,25.65,25.85,613
20091001|2009-10-06 10:00,6,25.7,25.75,25.55,25.65,67
20091001|2009-10-06 10:30,6,25.65,25.75,25.6,25.7,34
20091001|2009-10-06 11:00,6,25.7,25.7,25.55,25.65,88
20091001|2009-10-06 11:30,6,25.65,25.85,25.55,25.8,30
20091001|2009-10-06 12:00,6,25.8,25.95,25.75,25.75,13
20091001|2009-10-06 12:30,6,25.85,26.05,25.75,25.95,71
20091001|2009-10-06 13:00,6,26,26.25,26,26.2,28
20091001|2009-10-06 13:30,6,26.25,26.25,25.95,25.95,57
20091001|2009-10-06 14:00,6,25.9,25.95,25.75,25.75,41
20091001|2009-10-06 14:30,6,25.7,25.9,25.65,25.8,27
20091001|2009-10-06 15:00,6,25.8,25.95,25.8,25.95,1140
20091001|2009-10-07 08:30,7,26.15,26.15,25.7,25.8,145
20091001|2009-10-07 09:00,7,25.8,25.85,25.6,25.65,86
20091001|2009-10-07 09:30,7,25.65,25.8,25.65,25.7,65
20091001|2009-10-07 10:00,7,25.7,25.8,25.6,25.8,36
20091001|2009-10-07 10:30,7,25.75,25.85,25.7,25.8,64
20091001|2009-10-07 11:00,7,25.8,25.82,25.65,25.7,55
20091001|2009-10-07 11:30,7,25.7,25.8,25.65,25.65,129
20091001|2009-10-07 12:00,7,25.65,25.75,25.55,25.65,380
20091001|2009-10-07 12:30,7,25.65,25.65,25.55,25.55,115
20091001|2009-10-07 13:00,7,25.6,25.7,25.6,25.65,14
20091001|2009-10-07 13:30,7,25.65,25.65,25.55,25.65,65
20091001|2009-10-07 14:00,7,25.65,25.7,25.6,25.7,68
20091001|2009-10-07 14:30,7,25.6,25.6,25.48,25.5,57
20091001|2009-10-07 15:00,7,25.55,25.6,25.4,25.4,1168
20091001|2009-10-08 08:30,8,25.4,25.4,25,25.25,315
20091001|2009-10-08 09:00,8,25.15,25.3,25.1,25.25,218
20091001|2009-10-08 09:30,8,25.2,25.25,25.05,25.1,278
20091001|2009-10-08 10:00,8,25.05,25.15,25,25,276
20091001|2009-10-08 10:30,8,25,25.15,24.95,25,295
20091001|2009-10-08 11:00,8,25,25.1,24.95,24.95,48
20091001|2009-10-08 11:30,8,24.95,25.05,24.9,25,265
20091001|2009-10-08 12:00,8,25,25.2,25,25.15,74
20091001|2009-10-08 12:30,8,25.15,25.25,25,25.05,75
20091001|2009-10-08 13:00,8,25.05,25.2,25,25.15,34
20091001|2009-10-08 13:30,8,25.15,25.15,25,25,37
20091001|2009-10-08 14:00,8,25,25,24.85,24.9,201
20091001|2009-10-08 14:30,8,24.95,25.06,24.9,25.05,213
20091001|2009-10-08 15:00,8,25,25.15,24.95,25.05,2050
20091001|2009-10-12 08:30,12,24.3,24.3,23.8,23.8,101
20091001|2009-10-12 09:00,12,23.8,23.95,23.7,23.95,227
20091001|2009-10-12 09:30,12,23.9,24,23.85,23.9,78
20091001|2009-10-12 10:00,12,23.95,23.95,23.85,23.85,34
20091001|2009-10-12 10:30,12,23.9,24,23.85,23.95,47
20091001|2009-10-12 11:00,12,23.95,23.95,23.8,23.85,392
20091001|2009-10-12 11:30,12,23.85,23.95,23.82,23.85,104
20091001|2009-10-12 12:00,12,23.85,23.88,23.85,23.85,13
20091001|2009-10-12 12:30,12,23.85,23.95,23.85,23.85,72
20091001|2009-10-12 13:00,12,23.9,24.15,23.85,24.1,40
20091001|2009-10-12 13:30,12,24.1,24.25,24.1,24.15,24
20091001|2009-10-12 14:00,12,24.1,24.1,24,24.05,47
20091001|2009-10-12 14:30,12,24,24.15,24,24.05,71
20091001|2009-10-12 15:00,12,24,24.1,24,24.05,1409
20091001|2009-10-13 08:30,13,24.05,24.65,24,24.65,308
20091001|2009-10-13 09:00,13,24.65,25.1,24.6,24.95,880
20091001|2009-10-13 09:30,13,24.94,24.95,24.6,24.6,215
20091001|2009-10-13 10:00,13,24.55,25,24.55,24.78,413
20091001|2009-10-13 10:30,13,24.7,24.72,24.35,24.35,317
20091001|2009-10-13 11:00,13,24.35,24.5,24.35,24.45,249
20091001|2009-10-13 11:30,13,24.45,24.5,24.2,24.2,106
20091001|2009-10-13 12:00,13,24.2,24.3,24.1,24.1,155
20091001|2009-10-13 12:30,13,24.15,24.2,24,24,213
20091001|2009-10-13 13:00,13,24,24.25,23.85,24.1,128
20091001|2009-10-13 13:30,13,24,24.15,23.85,24.05,305
20091001|2009-10-13 14:00,13,24,24.02,23.6,23.65,365
20091001|2009-10-13 14:30,13,23.6,23.8,23.55,23.7,558
20091001|2009-10-13 15:00,13,23.65,23.75,23.5,23.55,4926
20091001|2009-10-14 08:30,14,22.95,23.35,22.65,23.2,426
20091001|2009-10-14 09:00,14,23.2,23.7,23.1,23.5,4783
20091001|2009-10-14 09:30,14,23.5,23.6,23.35,23.35,208
20091001|2009-10-14 10:00,14,23.3,23.3,23.05,23.15,242
20091001|2009-10-14 10:30,14,23.1,23.25,23.1,23.1,143
20091001|2009-10-14 11:00,14,23.05,23.5,23.05,23.2,370
20091001|2009-10-14 11:30,14,23.2,23.25,23.15,23.2,152
20091001|2009-10-14 12:00,14,23.2,23.35,23.2,23.3,459
20091001|2009-10-14 12:30,14,23.25,23.3,23.25,23.25,123
20091001|2009-10-14 13:00,14,23.25,23.35,23.25,23.3,359
20091001|2009-10-14 13:30,14,23.25,23.4,23.25,23.25,190
20091001|2009-10-14 14:00,14,23.25,23.33,23.2,23.2,270
20091001|2009-10-14 14:30,14,23.2,23.35,23.2,23.3,251
20091001|2009-10-14 15:00,14,23.25,23.5,23.2,23.25,1353
20091001|2009-10-15 08:30,15,23.95,23.95,23.35,23.35,87
20091001|2009-10-15 09:00,15,23.3,23.5,23.3,23.45,49
20091001|2009-10-15 09:30,15,23.45,23.5,23.4,23.4,84
20091001|2009-10-15 10:00,15,23.4,23.4,23.25,23.3,279
20091001|2009-10-15 10:30,15,23.3,23.35,23.15,23.25,35
20091001|2009-10-15 11:00,15,23.15,23.2,23.15,23.15,31
20091001|2009-10-15 11:30,15,23.2,23.2,22.95,23.05,173
20091001|2009-10-15 12:00,15,23.05,23.05,22.9,22.95,123
20091001|2009-10-15 12:30,15,22.9,22.95,22.9,22.95,57
20091001|2009-10-15 13:00,15,22.9,22.9,22.75,22.85,117
20091001|2009-10-15 13:30,15,22.8,22.85,22.6,22.7,161
20091001|2009-10-15 14:00,15,22.65,22.7,22.6,22.65,175
20091001|2009-10-15 14:30,15,22.7,22.7,22.5,22.5,188
20091001|2009-10-15 15:00,15,22.55,22.6,22.35,22.35,1371
20091001|2009-10-16 08:30,16,22.7,22.9,22.5,22.8,276
20091001|2009-10-16 09:00,16,22.8,23.05,22.8,23,285
20091001|2009-10-16 09:30,16,23,23.15,22.85,23.1,194
20091001|2009-10-16 10:00,16,23.1,23.1,22.9,22.9,144
20091001|2009-10-16 10:30,16,22.9,23,22.9,22.95,40
20091001|2009-10-16 11:00,16,22.95,23,22.9,22.9,188
20091001|2009-10-16 11:30,16,22.9,22.95,22.85,22.85,149
20091001|2009-10-16 12:00,16,22.85,22.85,22.65,22.65,210
20091001|2009-10-16 12:30,16,22.65,22.7,22.65,22.65,86
20091001|2009-10-16 13:00,16,22.7,22.75,22.25,22.35,194
20091001|2009-10-16 13:30,16,22.4,22.55,22.3,22.5,242
20091001|2009-10-16 14:00,16,22.5,22.5,22.3,22.4,196
20091001|2009-10-16 14:30,16,22.4,22.4,22.1,22.3,269
20091001|2009-10-16 15:00,16,22.25,22.5,22.2,22.35,2233
20091001|2009-10-19 08:30,19,22.1,22.25,21.95,22.25,384
20091001|2009-10-19 09:00,19,22.3,22.3,21.85,21.9,391
20091001|2009-10-19 09:30,19,21.9,21.9,21.65,21.7,160
20091001|2009-10-19 10:00,19,21.7,21.75,21.5,21.5,209
20091001|2009-10-19 10:30,19,21.55,21.6,21.5,21.6,152
20091001|2009-10-19 11:00,19,21.55,21.6,21.5,21.55,63
20091001|2009-10-19 11:30,19,21.55,21.55,21.5,21.55,19
20091001|2009-10-19 12:00,19,21.55,21.6,21.45,21.55,74
20091001|2009-10-19 12:30,19,21.55,21.55,21.45,21.55,58
20091001|2009-10-19 13:00,19,21.5,21.5,21.4,21.45,113
20091001|2009-10-19 13:30,19,21.45,21.5,21.4,21.5,266
20091001|2009-10-19 14:00,19,21.5,21.6,21.5,21.6,59
20091001|2009-10-19 14:30,19,21.55,21.6,21.4,21.5,192
20091001|2009-10-19 15:00,19,21.6,21.65,21.4,21.4,1285
20091001|2009-10-20 08:30,20,21.4,21.55,21.3,21.4,215
20091001|2009-10-20 09:00,20,21.4,21.5,21.25,21.4,278
20091001|2009-10-20 09:30,20,21.4,21.45,21.2,21.25,146
20091001|2009-10-20 10:00,20,21.25,21.3,21.2,21.25,208
20091001|2009-10-20 10:30,20,21.3,21.55,21.3,21.5,147
20091001|2009-10-20 11:00,20,21.5,21.65,21.5,21.6,374
20091001|2009-10-20 11:30,20,21.6,21.75,21.6,21.65,58
20091001|2009-10-20 12:00,20,21.65,21.65,21.6,21.6,48
20091001|2009-10-20 12:30,20,21.6,21.6,21.5,21.6,141
20091001|2009-10-20 13:00,20,21.6,21.6,21.45,21.5,276
20091001|2009-10-20 13:30,20,21.5,21.5,21.4,21.4,902
20091001|2009-10-20 14:00,20,21.4,21.45,21.4,21.4,59
20091001|2009-10-20 14:30,20,21.4,21.5,21.2,21.25,181
20091001|2009-10-20 15:00,20,21.2,21.25,21.1,21.1,1612
20091101|2009-04-20 10:00,20,36.95,36.95,36.95,36.95,1
20091101|2009-04-20 13:00,20,37.1,37.1,37.1,37.1,1
20091101|2009-04-20 15:00,20,37.3,37.3,37.3,37.3,1
20091101|2009-04-21 10:00,21,37.6,37.6,37.35,37.35,3
20091101|2009-04-22 09:00,22,36.75,36.75,36.5,36.5,16
20091101|2009-04-22 10:00,22,36.5,36.5,36.5,36.5,1
20091101|2009-04-22 10:30,22,36.3,36.3,36.3,36.3,1
20091101|2009-04-22 13:00,22,36.9,36.9,36.9,36.9,2
20091101|2009-04-22 15:00,22,36.96,37.1,36.94,37.1,5
20091101|2009-04-23 10:30,23,37.45,37.45,37.45,37.45,2
20091101|2009-04-23 14:00,23,37.26,37.26,37.26,37.26,1
20091101|2009-04-23 15:00,23,36.8,36.8,36.6,36.6,2
20091101|2009-04-24 11:00,24,36.65,36.65,36.65,36.65,2
20091101|2009-04-24 11:30,24,36.6,36.6,36.6,36.6,1
20091101|2009-04-24 13:00,24,36.7,36.7,36.7,36.7,1
20091101|2009-04-27 08:30,27,37.35,37.35,37.15,37.2,3
20091101|2009-04-27 09:00,27,37.15,37.15,37.15,37.15,2
20091101|2009-04-27 09:30,27,37.1,37.1,37.1,37.1,1
20091101|2009-04-27 13:00,27,37.3,37.3,37.3,37.3,1
20091101|2009-04-27 13:30,27,37.3,37.3,37.3,37.3,1
20091101|2009-04-27 14:30,27,37.4,37.4,37.2,37.2,42
20091101|2009-04-27 15:00,27,37.4,37.4,37.4,37.4,3
20091101|2009-04-28 08:30,28,37.3,37.3,37.3,37.3,2
20091101|2009-04-28 10:00,28,37.2,37.3,37.2,37.3,2
20091101|2009-04-28 11:00,28,37.1,37.1,37,37,3
20091101|2009-04-28 11:30,28,37,37,37,37,2
20091101|2009-04-28 12:30,28,37.1,37.1,37.1,37.1,4
20091101|2009-04-28 13:00,28,37,37,37,37,1
20091101|2009-04-28 13:30,28,36.95,37,36.95,37,2
20091101|2009-04-28 14:00,28,36.95,36.95,36.95,36.95,3
20091101|2009-04-28 14:30,28,37,37,37,37,5
20091101|2009-04-29 08:30,29,36.3,36.3,36.3,36.3,3
20091101|2009-04-29 09:00,29,36.3,36.3,36.2,36.2,13
20091101|2009-04-29 09:30,29,36.33,36.33,36.23,36.23,11
20091101|2009-04-29 10:00,29,36.25,36.25,36.2,36.2,11
20091101|2009-04-29 11:30,29,36.15,36.15,36.1,36.1,2
20091101|2009-04-29 12:30,29,36.05,36.05,36.05,36.05,2
20091101|2009-04-29 14:30,29,36.4,36.4,36.4,36.4,1
20091101|2009-04-30 08:30,30,36.1,36.1,36.1,36.1,2
20091101|2009-04-30 09:00,30,36,36,36,36,2
20091101|2009-04-30 09:30,30,36.02,36.02,35.9,35.9,3
20091101|2009-04-30 10:00,30,35.85,35.85,35.85,35.85,1
20091101|2009-04-30 10:30,30,35.9,36.05,35.9,36.05,3
20091101|2009-04-30 11:30,30,36.05,36.1,36.05,36.05,3
20091101|2009-04-30 12:00,30,36.05,36.25,36.05,36.25,7
20091101|2009-05-01 09:00,1,36.4,36.4,36.2,36.2,2
20091101|2009-05-01 09:30,1,36.2,36.2,36.2,36.2,3
20091101|2009-05-01 10:00,1,36.2,36.2,36.2,36.2,2
20091101|2009-05-01 11:00,1,36.25,36.25,36.25,36.25,3
20091101|2009-05-01 12:00,1,36.1,36.1,36,36,3
20091101|2009-05-01 13:00,1,35.9,35.9,35.9,35.9,1
20091101|2009-05-01 14:00,1,35.85,35.85,35.85,35.85,1
20091101|2009-05-01 14:30,1,35.8,35.8,35.8,35.8,1
20091101|2009-05-01 15:00,1,35.8,35.85,35.8,35.85,2
20091101|2009-05-04 08:30,4,35.35,35.4,35.2,35.4,3
20091101|2009-05-04 09:00,4,35.25,35.35,35.25,35.25,60
20091101|2009-05-04 09:30,4,35.2,35.25,35.2,35.25,3
20091101|2009-05-04 10:00,4,35.1,35.1,35.1,35.1,1
20091101|2009-05-04 10:30,4,35.1,35.15,35.1,35.15,7
20091101|2009-05-04 11:30,4,35.15,35.15,35.15,35.15,1
20091101|2009-05-04 12:30,4,35.15,35.15,35.15,35.15,4
20091101|2009-05-04 13:00,4,35.2,35.2,35.15,35.15,8
20091101|2009-05-04 13:30,4,35.1,35.1,35.1,35.1,4
20091101|2009-05-04 14:00,4,35,35,34.7,34.7,6
20091101|2009-05-04 14:30,4,34.6,34.6,34.6,34.6,1
20091101|2009-05-05 08:30,5,34.6,34.65,34.6,34.65,3
20091101|2009-05-05 09:00,5,34.75,34.75,34.75,34.75,1
20091101|2009-05-05 09:30,5,34.8,34.9,34.8,34.9,2
20091101|2009-05-05 11:30,5,34.65,34.65,34.65,34.65,2
20091101|2009-05-05 12:00,5,34.65,34.65,34.65,34.65,1
20091101|2009-05-05 13:00,5,34.65,34.65,34.65,34.65,2
20091101|2009-05-05 14:00,5,34.7,34.7,34.7,34.7,1
20091101|2009-05-05 14:30,5,34.7,34.7,34.7,34.7,2
20091101|2009-05-05 15:00,5,34.73,34.73,34.73,34.73,1
20091101|2009-05-06 08:30,6,34.5,34.5,34.3,34.39,4
20091101|2009-05-06 09:30,6,34.45,34.6,34.45,34.6,2
20091101|2009-05-06 10:30,6,34.5,34.5,34.5,34.5,5
20091101|2009-05-06 11:30,6,34.25,34.25,34.25,34.25,1
20091101|2009-05-06 13:00,6,34.05,34.05,33.95,33.95,4
20091101|2009-05-06 14:00,6,33.9,33.9,33.75,33.75,2
20091101|2009-05-06 14:30,6,33.8,33.8,33.8,33.8,5
20091101|2009-05-06 15:00,6,33.7,33.7,33.6,33.6,2
20091101|2009-05-07 09:00,7,33.7,33.7,33.7,33.7,1
20091101|2009-05-07 09:30,7,33.85,33.95,33.85,33.95,4
20091101|2009-05-07 10:00,7,34,34,34,34,1
20091101|2009-05-07 11:30,7,33.8,33.8,33.8,33.8,1
20091101|2009-05-07 12:00,7,33.75,33.95,33.75,33.95,6
20091101|2009-05-07 12:30,7,33.88,33.88,33.83,33.83,8
20091101|2009-05-07 13:00,7,33.86,33.86,33.84,33.84,9
20091101|2009-05-07 13:30,7,33.9,33.9,33.9,33.9,2
20091101|2009-05-08 08:30,8,33.5,33.52,33.2,33.4,29
20091101|2009-05-08 09:00,8,33.4,33.55,33.4,33.55,5
20091101|2009-05-08 11:00,8,33.3,33.3,33.2,33.2,11
20091101|2009-05-08 11:30,8,33.27,33.27,33.05,33.05,2
20091101|2009-05-08 12:00,8,33.05,33.05,33.05,33.05,3
20091101|2009-05-08 12:30,8,33.05,33.2,33.05,33.2,3
20091101|2009-05-08 13:30,8,33.1,33.1,33.1,33.1,1
20091101|2009-05-11 08:30,11,34.05,34.15,34,34.15,8
20091101|2009-05-11 09:00,11,34.2,34.35,34.2,34.35,8
20091101|2009-05-11 09:30,11,34.35,34.45,33.95,34,51
20091101|2009-05-11 10:30,11,33.75,33.75,33.65,33.65,2
20091101|2009-05-11 11:00,11,33.65,33.7,33.6,33.6,4
20091101|2009-05-11 11:30,11,33.3,33.3,33.3,33.3,20
20091101|2009-05-11 12:30,11,33.25,33.25,33.25,33.25,2
20091101|2009-05-11 13:30,11,33.21,33.21,33.21,33.21,1
20091101|2009-05-12 08:30,12,33.25,33.65,33.25,33.55,37
20091101|2009-05-12 09:00,12,33.6,33.65,33.55,33.6,12
20091101|2009-05-12 09:30,12,33.7,33.7,33.65,33.65,3
20091101|2009-05-12 10:00,12,33.65,33.65,33.55,33.55,9
20091101|2009-05-12 10:30,12,33.6,33.75,33.55,33.75,7
20091101|2009-05-12 11:00,12,33.85,33.85,33.75,33.81,8
20091101|2009-05-12 11:30,12,33.7,33.8,33.7,33.8,4
20091101|2009-05-12 12:00,12,33.7,33.7,33.7,33.7,1
20091101|2009-05-12 13:00,12,33.65,33.65,33.6,33.6,2
20091101|2009-05-12 13:30,12,33.55,33.55,33.4,33.4,16
20091101|2009-05-12 14:00,12,33.3,33.4,33.3,33.4,4
20091101|2009-05-12 14:30,12,33.35,33.35,33.35,33.35,1
20091101|2009-05-13 08:30,13,34.05,34.1,34.05,34.1,3
20091101|2009-05-13 09:30,13,33.55,33.6,33.55,33.6,4
20091101|2009-05-13 10:30,13,33.6,33.65,33.6,33.65,7
20091101|2009-05-13 11:00,13,33.65,33.65,33.65,33.65,1
20091101|2009-05-13 12:00,13,33.7,33.7,33.7,33.7,1
20091101|2009-05-13 12:30,13,33.75,33.75,33.75,33.75,1
20091101|2009-05-13 13:00,13,33.85,33.85,33.85,33.85,1
20091101|2009-05-13 14:00,13,33.8,33.8,33.8,33.8,1
20091101|2009-05-13 14:30,13,33.75,33.75,33.75,33.75,1
20091101|2009-05-13 15:00,13,33.7,33.7,33.7,33.7,1
20091101|2009-05-14 08:30,14,33.75,33.75,33.2,33.2,7
20091101|2009-05-14 09:00,14,33.1,33.1,33.05,33.1,4
20091101|2009-05-14 09:30,14,33.1,33.1,33.1,33.1,2
20091101|2009-05-14 10:00,14,33.1,33.1,33.09,33.09,2
20091101|2009-05-14 11:00,14,33,33,33,33,2
20091101|2009-05-14 11:30,14,32.9,32.9,32.9,32.9,1
20091101|2009-05-14 12:00,14,33,33,33,33,1
20091101|2009-05-14 12:30,14,32.95,32.95,32.8,32.8,5
20091101|2009-05-14 14:00,14,32.75,32.75,32.7,32.7,2
20091101|2009-05-14 14:30,14,32.8,32.8,32.75,32.75,2
20091101|2009-05-15 08:30,15,32.65,32.65,32.25,32.25,6
20091101|2009-05-15 09:00,15,32.3,32.4,32.3,32.35,6
20091101|2009-05-15 09:30,15,32.25,32.5,32.2,32.5,5
20091101|2009-05-15 10:00,15,32.4,32.4,32.25,32.25,2
20091101|2009-05-15 10:30,15,32.45,32.45,32.45,32.45,1
20091101|2009-05-15 11:00,15,32.4,32.4,32.4,32.4,2
20091101|2009-05-15 11:30,15,32.45,32.45,32.45,32.45,1
20091101|2009-05-15 12:30,15,32.5,32.5,32.5,32.5,1
20091101|2009-05-15 13:30,15,32.6,32.7,32.6,32.7,3
20091101|2009-05-18 08:30,18,32,32.15,32,32.15,2
20091101|2009-05-18 10:00,18,31.85,32.05,31.85,31.95,4
20091101|2009-05-18 10:30,18,32,32,32,32,1
20091101|2009-05-18 11:00,18,32.05,32.05,32.05,32.05,2
20091101|2009-05-18 11:30,18,31.9,31.9,31.85,31.85,3
20091101|2009-05-18 12:00,18,31.8,31.8,31.75,31.75,4
20091101|2009-05-18 12:30,18,31.55,31.55,31.55,31.55,29
20091101|2009-05-18 14:00,18,31.35,31.35,31.35,31.35,1
20091101|2009-05-18 14:30,18,31.3,31.3,30.8,30.8,8
20091101|2009-05-18 15:00,18,30.75,30.75,30.65,30.7,30
20091101|2009-05-19 08:30,19,30.85,30.85,30.85,30.85,1
20091101|2009-05-19 09:00,19,31,31,31,31,5
20091101|2009-05-19 09:30,19,30.8,30.9,30.8,30.9,4
20091101|2009-05-19 10:00,19,30.85,30.85,30.85,30.85,1
20091101|2009-05-19 10:30,19,30.75,30.75,30.75,30.75,5
20091101|2009-05-19 11:00,19,30.85,30.85,30.85,30.85,1
20091101|2009-05-19 11:30,19,30.9,30.95,30.9,30.95,2
20091101|2009-05-19 12:00,19,30.85,30.85,30.85,30.85,1
20091101|2009-05-19 13:00,19,30.85,31,30.85,30.95,5
20091101|2009-05-19 13:30,19,30.7,30.7,30.7,30.7,1
20091101|2009-05-19 14:00,19,30.75,30.8,30.75,30.8,2
20091101|2009-05-19 14:30,19,30.85,30.85,30.7,30.7,48
20091101|2009-05-19 15:00,19,30.8,30.8,30.75,30.75,7
20091101|2009-05-20 08:30,20,30.05,30.3,30.05,30.25,31
20091101|2009-05-20 09:00,20,30.25,30.25,29.8,29.85,13
20091101|2009-05-20 09:30,20,29.9,30.05,29.9,30.05,5
20091101|2009-05-20 11:30,20,30.3,30.35,30.3,30.35,2
20091101|2009-05-20 12:00,20,30.3,30.5,30.3,30.5,3
20091101|2009-05-20 12:30,20,30.6,30.8,30.6,30.8,3
20091101|2009-05-20 13:30,20,30.85,30.85,30.85,30.85,1
20091101|2009-05-20 14:00,20,30.9,30.95,30.9,30.95,2
20091101|2009-05-20 15:00,20,31.1,31.1,31.1,31.1,1
20091101|2009-05-21 08:30,21,31.75,31.75,31.55,31.55,34
20091101|2009-05-21 09:00,21,31.3,31.5,31.3,31.5,6
20091101|2009-05-21 09:30,21,31.45,31.45,31.4,31.4,2
20091101|2009-05-21 11:30,21,31.4,31.4,31.4,31.4,2
20091101|2009-05-21 12:00,21,31.35,31.35,31.35,31.35,1
20091101|2009-05-21 13:00,21,31.55,31.75,31.55,31.7,11
20091101|2009-05-21 13:30,21,31.75,31.85,31.75,31.85,2
20091101|2009-05-21 14:00,21,31.9,31.95,31.9,31.95,2
20091101|2009-05-21 15:00,21,31.85,31.85,31.7,31.85,7
20091101|2009-05-22 08:30,22,31.85,31.95,31.6,31.85,8
20091101|2009-05-22 09:00,22,31.85,31.85,31.7,31.7,6
20091101|2009-05-22 09:30,22,31.8,31.8,31.8,31.8,1
20091101|2009-05-22 10:30,22,31.6,31.65,31.6,31.6,3
20091101|2009-05-22 11:00,22,31.65,31.65,31.6,31.65,3
20091101|2009-05-22 11:30,22,31.75,31.75,31.55,31.55,5
20091101|2009-05-22 14:30,22,31.7,31.7,31.7,31.7,3
20091101|2009-05-22 15:00,22,31.7,31.85,31.7,31.85,10
20091101|2009-05-26 08:30,26,32.05,32.35,31.7,31.75,34
20091101|2009-05-26 09:00,26,31.68,31.68,31.3,31.4,11
20091101|2009-05-26 09:30,26,31.3,31.3,31.25,31.3,6
20091101|2009-05-26 10:00,26,31.35,31.35,31,31,11
20091101|2009-05-26 10:30,26,30.7,30.85,30.7,30.85,5
20091101|2009-05-26 11:00,26,30.9,30.95,30.8,30.95,7
20091101|2009-05-26 11:30,26,30.8,30.85,30.8,30.85,4
20091101|2009-05-26 12:00,26,30.9,30.9,30.9,30.9,1
20091101|2009-05-26 12:30,26,30.95,30.95,30.9,30.95,3
20091101|2009-05-26 13:00,26,31.1,31.1,30.9,30.9,252
20091101|2009-05-26 13:30,26,30.95,30.95,30.95,30.95,2
20091101|2009-05-26 14:00,26,30.85,30.85,30.85,30.85,250
20091101|2009-05-26 14:30,26,30.85,30.85,30.8,30.8,3
20091101|2009-05-26 15:00,26,30.9,30.9,30.8,30.8,2
20091101|2009-05-27 08:30,27,30.8,30.85,30.6,30.65,11
20091101|2009-05-27 09:00,27,30.65,30.65,30.6,30.6,7
20091101|2009-05-27 09:30,27,30.6,30.65,30.6,30.62,8
20091101|2009-05-27 10:30,27,30.55,30.55,30.55,30.55,1
20091101|2009-05-27 11:00,27,30.45,30.45,30.35,30.35,4
20091101|2009-05-27 11:30,27,30.3,30.3,30.3,30.3,1
20091101|2009-05-27 12:30,27,30.33,30.45,30.25,30.45,13
20091101|2009-05-27 13:00,27,30.45,30.45,30.45,30.45,24
20091101|2009-05-27 13:30,27,30.55,30.6,30.55,30.55,6
20091101|2009-05-27 14:00,27,30.63,30.75,30.63,30.75,23
20091101|2009-05-27 14:30,27,30.8,30.8,30.8,30.8,21
20091101|2009-05-28 08:30,28,30.55,30.55,30.45,30.5,9
20091101|2009-05-28 09:00,28,30.5,30.9,30.5,30.9,11
20091101|2009-05-28 09:30,28,30.85,31.3,30.85,31,12
20091101|2009-05-28 10:00,28,31.05,31.05,30.95,30.95,4
20091101|2009-05-28 10:30,28,30.9,31.05,30.9,30.9,6
20091101|2009-05-28 12:00,28,30.85,30.85,30.85,30.85,1
20091101|2009-05-28 13:00,28,30.85,30.85,30.75,30.75,5
20091101|2009-05-28 13:30,28,30.7,30.9,30.7,30.8,8
20091101|2009-05-28 14:00,28,30.95,31.05,30.95,31.05,13
20091101|2009-05-28 14:30,28,31.1,31.2,31.05,31.2,6
20091101|2009-05-28 15:00,28,31.15,31.15,30.95,31.15,9
20091101|2009-05-29 08:30,29,31.2,31.2,31.15,31.15,2
20091101|2009-05-29 09:00,29,31.15,31.15,31.15,31.15,1
20091101|2009-05-29 10:00,29,31.1,31.1,31.1,31.1,1
20091101|2009-05-29 10:30,29,31.25,31.3,31.25,31.3,3
20091101|2009-05-29 11:00,29,31.2,31.2,31.2,31.2,1
20091101|2009-05-29 11:30,29,31.15,31.15,31.15,31.15,2
20091101|2009-05-29 13:00,29,31.15,31.15,31.15,31.15,1
20091101|2009-05-29 14:30,29,31.1,31.1,31,31,4
20091101|2009-05-29 15:00,29,31,31,30.75,30.75,7
20091101|2009-06-01 08:30,1,30.45,30.45,30.45,30.45,1
20091101|2009-06-01 09:30,1,30.5,30.5,30.5,30.5,1
20091101|2009-06-01 10:00,1,30.55,30.55,30.55,30.55,1
20091101|2009-06-01 10:30,1,30.6,30.6,30.6,30.6,1
20091101|2009-06-01 11:00,1,30.4,30.4,30.28,30.33,7
20091101|2009-06-01 11:30,1,30.25,30.3,30.25,30.3,3
20091101|2009-06-01 12:00,1,30.3,30.4,30.25,30.4,3
20091101|2009-06-01 12:30,1,30.25,30.25,30.25,30.25,3
20091101|2009-06-01 13:00,1,30.25,30.25,30.25,30.25,2
20091101|2009-06-01 14:30,1,30.35,30.4,30.3,30.4,3
20091101|2009-06-02 08:30,2,30.45,30.45,30,30.1,7
20091101|2009-06-02 09:00,2,29.91,30.2,29.91,30.2,4
20091101|2009-06-02 09:30,2,30.2,30.2,30.2,30.2,2
20091101|2009-06-02 10:30,2,30.4,30.45,30.35,30.43,5
20091101|2009-06-02 11:00,2,30.3,30.3,30.3,30.3,1
20091101|2009-06-02 14:00,2,30.3,30.3,30.3,30.3,1
20091101|2009-06-02 15:00,2,30.55,30.55,30.55,30.55,1
20091101|2009-06-03 08:30,3,30.3,30.8,30.3,30.65,7
20091101|2009-06-03 09:00,3,30.7,30.7,30.7,30.7,1
20091101|2009-06-03 09:30,3,30.8,30.8,30.8,30.8,2
20091101|2009-06-03 10:00,3,30.85,30.9,30.85,30.9,3
20091101|2009-06-03 10:30,3,30.85,30.85,30.85,30.85,1
20091101|2009-06-03 11:00,3,30.85,30.95,30.85,30.95,5
20091101|2009-06-03 11:30,3,30.9,31.05,30.8,31.05,9
20091101|2009-06-03 12:00,3,31.1,31.2,31.1,31.15,5
20091101|2009-06-03 12:30,3,31.1,31.2,31.1,31.1,19
20091101|2009-06-03 13:00,3,31.1,31.1,31.1,31.1,5
20091101|2009-06-03 14:00,3,31.1,31.1,31,31,8
20091101|2009-06-03 14:30,3,31.2,31.2,31,31.05,232
20091101|2009-06-03 15:00,3,31.05,31.05,31.05,31.05,21
20091101|2009-06-04 08:30,4,30.92,30.92,30.85,30.85,3
20091101|2009-06-04 09:00,4,31,31,30.8,30.8,5
20091101|2009-06-04 10:00,4,30.85,30.85,30.85,30.85,1
20091101|2009-06-04 10:30,4,30.8,30.8,30.7,30.7,12
20091101|2009-06-04 11:30,4,30.85,30.85,30.85,30.85,1
20091101|2009-06-04 12:00,4,30.8,30.8,30.8,30.8,1
20091101|2009-06-04 14:30,4,30.75,30.75,30.75,30.75,1
20091101|2009-06-05 08:30,5,30.4,30.48,30.4,30.48,3
20091101|2009-06-05 09:00,5,30.75,31.2,30.7,31.2,12
20091101|2009-06-05 09:30,5,31.05,31.05,30.85,30.89,6
20091101|2009-06-05 10:00,5,30.8,30.8,30.8,30.8,1
20091101|2009-06-05 11:00,5,30.8,30.8,30.75,30.75,2
20091101|2009-06-05 11:30,5,30.75,30.75,30.7,30.7,3
20091101|2009-06-05 13:00,5,30.85,30.85,30.85,30.85,1
20091101|2009-06-05 14:00,5,30.9,30.9,30.9,30.9,1
20091101|2009-06-05 14:30,5,30.95,30.95,30.8,30.93,9
20091101|2009-06-05 15:00,5,30.8,30.9,30.8,30.9,4
20091101|2009-06-08 08:30,8,31.6,31.6,31.46,31.55,4
20091101|2009-06-08 09:30,8,31.3,31.3,31.2,31.25,5
20091101|2009-06-08 10:30,8,31.25,31.25,31.25,31.25,1
20091101|2009-06-08 12:30,8,31.4,31.4,31.4,31.4,10
20091101|2009-06-08 14:00,8,31.2,31.2,31.15,31.15,2
20091101|2009-06-08 14:30,8,31.05,31.05,30.96,30.96,5
20091101|2009-06-08 15:00,8,31,31,31,31,1
20091101|2009-06-09 09:30,9,30.7,30.75,30.7,30.75,2
20091101|2009-06-09 10:00,9,30.85,30.85,30.85,30.85,1
20091101|2009-06-09 10:30,9,30.75,30.8,30.73,30.8,5
20091101|2009-06-09 11:00,9,30.7,30.7,30.67,30.67,2
20091101|2009-06-09 12:30,9,30.65,30.85,30.65,30.85,26
20091101|2009-06-09 13:00,9,30.65,30.65,30.6,30.61,3
20091101|2009-06-09 14:00,9,30.35,30.35,30.35,30.35,1
20091101|2009-06-09 15:00,9,30.3,30.5,30.3,30.37,8
20091101|2009-06-10 08:30,10,30.25,30.25,30.15,30.25,6
20091101|2009-06-10 09:00,10,30.4,30.5,30.4,30.5,2
20091101|2009-06-10 09:30,10,30.65,30.65,30.65,30.65,1
20091101|2009-06-10 10:00,10,30.8,30.8,30.8,30.8,1
20091101|2009-06-10 10:30,10,30.8,30.8,30.7,30.8,3
20091101|2009-06-10 11:30,10,30.8,30.8,30.7,30.75,7
20091101|2009-06-10 12:00,10,30.9,31.15,30.9,31.12,3
20091101|2009-06-10 12:30,10,31.05,31.1,31,31.05,11
20091101|2009-06-10 13:00,10,31.05,31.18,31,31,3
20091101|2009-06-10 13:30,10,30.9,30.9,30.8,30.8,6
20091101|2009-06-10 14:00,10,30.8,30.8,30.8,30.8,5
20091101|2009-06-10 14:30,10,30.75,30.75,30.65,30.65,8
20091101|2009-06-10 15:00,10,30.66,30.66,30.66,30.66,1
20091101|2009-06-11 08:30,11,30.25,30.4,30.18,30.4,7
20091101|2009-06-11 09:00,11,30.5,30.5,30.4,30.4,2
20091101|2009-06-11 09:30,11,30.4,30.44,30.4,30.44,2
20091101|2009-06-11 10:00,11,30.4,30.4,30.4,30.4,1
20091101|2009-06-11 11:30,11,30.25,30.25,30.2,30.2,2
20091101|2009-06-11 12:00,11,30.15,30.15,30,30.05,18
20091101|2009-06-11 12:30,11,30.05,30.15,30.05,30.1,10
20091101|2009-06-11 13:00,11,30.15,30.15,30.05,30.05,6
20091101|2009-06-11 14:00,11,30.05,30.05,30,30,2
20091101|2009-06-11 14:30,11,30.1,30.1,30,30,13
20091101|2009-06-11 15:00,11,30.15,30.19,29.95,29.95,11
20091101|2009-06-12 08:30,12,30.05,30.25,30.04,30.2,16
20091101|2009-06-12 09:00,12,30.25,30.25,30.15,30.15,64
20091101|2009-06-12 09:30,12,30.2,30.2,30.1,30.1,4
20091101|2009-06-12 10:00,12,30.05,30.1,30.05,30.1,2
20091101|2009-06-12 10:30,12,30.1,30.1,30.1,30.1,1
20091101|2009-06-12 11:00,12,30.05,30.1,30.05,30.1,3
20091101|2009-06-12 11:30,12,30,30,30,30,1
20091101|2009-06-12 12:00,12,30,30,30,30,1
20091101|2009-06-12 13:00,12,29.95,29.98,29.95,29.98,2
20091101|2009-06-12 13:30,12,29.9,29.9,29.85,29.85,3
20091101|2009-06-12 14:00,12,29.7,29.72,29.7,29.72,2
20091101|2009-06-12 15:00,12,29.65,29.92,29.65,29.88,19
20091101|2009-06-15 08:30,15,30.3,30.3,30.3,30.3,1
20091101|2009-06-15 09:00,15,30.3,30.35,30.3,30.35,2
20091101|2009-06-15 09:30,15,30.45,30.45,30.45,30.45,1
20091101|2009-06-15 10:30,15,30.5,30.5,30.5,30.5,1
20091101|2009-06-15 12:00,15,30.6,30.75,30.53,30.7,38
20091101|2009-06-15 12:30,15,30.7,30.75,30.67,30.67,32
20091101|2009-06-15 13:00,15,30.7,30.75,30.7,30.75,10
20091101|2009-06-15 13:30,15,30.7,30.75,30.65,30.75,19
20091101|2009-06-15 14:00,15,30.75,30.75,30.65,30.65,2
20091101|2009-06-15 14:30,15,30.7,30.7,30.7,30.7,4
20091101|2009-06-16 08:30,16,30.65,30.75,30.65,30.7,5
20091101|2009-06-16 09:00,16,30.7,31.05,30.7,30.95,53
20091101|2009-06-16 09:30,16,30.8,30.8,30.75,30.8,5
20091101|2009-06-16 10:00,16,30.75,30.75,30.75,30.75,2
20091101|2009-06-16 10:30,16,30.9,30.9,30.9,30.9,1
20091101|2009-06-16 11:00,16,30.95,30.95,30.95,30.95,1
20091101|2009-06-16 11:30,16,31,31.05,30.85,30.96,13
20091101|2009-06-16 12:00,16,31.05,31.05,30.9,30.95,6
20091101|2009-06-16 12:30,16,30.92,31,30.92,31,2
20091101|2009-06-16 13:00,16,31.1,31.1,31,31.09,6
20091101|2009-06-16 13:30,16,31,31,31,31,2
20091101|2009-06-16 14:00,16,31.15,31.2,31.05,31.15,538
20091101|2009-06-16 14:30,16,31.05,31.08,30.9,31.05,12
20091101|2009-06-16 15:00,16,31.15,31.3,31.15,31.25,30
20091101|2009-06-17 08:30,17,31.45,31.5,31.4,31.4,4
20091101|2009-06-17 09:00,17,31.6,31.6,31.25,31.3,17
20091101|2009-06-17 09:30,17,31.4,31.55,31.4,31.4,17
20091101|2009-06-17 10:00,17,31.45,31.45,31.2,31.25,9
20091101|2009-06-17 10:30,17,31.35,31.35,31.35,31.35,1
20091101|2009-06-17 11:00,17,31.3,31.35,31.25,31.26,7
20091101|2009-06-17 12:30,17,31.15,31.15,31.1,31.1,3
20091101|2009-06-17 14:00,17,31.25,31.25,31.25,31.25,1
20091101|2009-06-17 14:30,17,31.3,31.3,31.05,31.1,27
20091101|2009-06-17 15:00,17,31.25,31.25,31.25,31.25,1
20091101|2009-06-18 08:30,18,31.3,31.3,31.3,31.3,1
20091101|2009-06-18 09:00,18,31.2,31.2,31.1,31.1,3
20091101|2009-06-18 10:00,18,31,31,31,31,1
20091101|2009-06-18 10:30,18,31.05,31.1,31.05,31.1,3
20091101|2009-06-18 11:00,18,31.05,31.05,31.05,31.05,1
20091101|2009-06-18 12:30,18,31,31.05,31,31.05,9
20091101|2009-06-18 13:00,18,31.05,31.1,31,31.05,54
20091101|2009-06-18 13:30,18,31.2,31.2,31.15,31.15,5
20091101|2009-06-18 14:00,18,31.15,31.2,31.15,31.2,8
20091101|2009-06-18 14:30,18,31.4,31.4,31.2,31.25,214
20091101|2009-06-18 15:00,18,31.25,31.25,31.1,31.1,7
20091101|2009-06-19 08:30,19,30.88,30.88,30.88,30.88,2
20091101|2009-06-19 09:00,19,30.9,30.95,30.9,30.95,2
20091101|2009-06-19 09:30,19,30.95,31,30.65,30.65,17
20091101|2009-06-19 10:00,19,30.7,30.85,30.7,30.75,6
20091101|2009-06-19 11:00,19,30.85,31.15,30.85,31,10
20091101|2009-06-19 11:30,19,31.1,31.2,31.1,31.2,4
20091101|2009-06-19 12:00,19,31.2,31.2,31.15,31.15,3
20091101|2009-06-19 12:30,19,31.05,31.1,31.05,31.1,5
20091101|2009-06-19 13:30,19,31.1,31.1,31.1,31.1,1
20091101|2009-06-19 14:00,19,31.15,31.15,31.15,31.15,1
20091101|2009-06-19 14:30,19,31,31.15,31,31.1,8
20091101|2009-06-19 15:00,19,31.05,31.08,31,31.05,5
20091101|2009-06-22 08:30,22,31.4,31.55,31.3,31.55,16
20091101|2009-06-22 09:00,22,31.6,31.6,31.55,31.55,10
20091101|2009-06-22 10:00,22,31.75,31.75,31.75,31.75,1
20091101|2009-06-22 10:30,22,31.72,31.72,31.72,31.72,1
20091101|2009-06-22 11:00,22,31.95,31.95,31.95,31.95,1
20091101|2009-06-22 11:30,22,31.9,31.9,31.9,31.9,2
20091101|2009-06-22 12:00,22,32,32,32,32,1
20091101|2009-06-22 13:00,22,31.95,31.95,31.7,31.7,4
20091101|2009-06-22 14:00,22,31.75,31.75,31.7,31.75,9
20091101|2009-06-22 14:30,22,31.7,31.85,31.65,31.7,8
20091101|2009-06-22 15:00,22,31.65,31.8,31.65,31.65,3
20091101|2009-06-23 08:30,23,31.65,31.75,31.65,31.75,8
20091101|2009-06-23 09:00,23,31.7,31.8,31.65,31.65,13
20091101|2009-06-23 09:30,23,31.75,31.75,31.7,31.7,5
20091101|2009-06-23 10:00,23,31.8,31.8,31.8,31.8,2
20091101|2009-06-23 10:30,23,31.7,31.7,31.7,31.7,3
20091101|2009-06-23 11:00,23,31.65,31.65,31.65,31.65,3
20091101|2009-06-23 11:30,23,31.6,31.6,31.6,31.6,2
20091101|2009-06-23 12:00,23,31.55,31.55,31.55,31.55,3
20091101|2009-06-23 12:30,23,31.6,31.6,31.6,31.6,3
20091101|2009-06-23 13:00,23,31.5,31.5,31.4,31.42,12
20091101|2009-06-23 14:00,23,31.45,31.45,31.45,31.45,1
20091101|2009-06-23 14:30,23,31.45,31.45,31.45,31.45,1
20091101|2009-06-23 15:00,23,31.5,31.6,31.5,31.58,8
20091101|2009-06-24 08:30,24,31.25,31.3,31.2,31.3,9
20091101|2009-06-24 09:00,24,31.17,31.17,30.85,30.85,19
20091101|2009-06-24 09:30,24,30.95,30.95,30.85,30.85,15
20091101|2009-06-24 10:30,24,30.9,31.25,30.9,31.05,33
20091101|2009-06-24 11:00,24,31,31,31,31,1
20091101|2009-06-24 12:00,24,31,31.05,31,31.05,4
20091101|2009-06-24 12:30,24,31,31,30.99,30.99,4
20091101|2009-06-24 13:30,24,31.05,31.25,31.05,31.12,8
20091101|2009-06-24 14:00,24,31.1,31.1,31.06,31.1,5
20091101|2009-06-24 14:30,24,31.15,31.15,31.03,31.03,3
20091101|2009-06-24 15:00,24,31.05,31.05,30.9,30.9,19
20091101|2009-06-25 08:30,25,31.1,31.1,31,31,3
20091101|2009-06-25 09:00,25,30.99,30.99,30.75,30.75,10
20091101|2009-06-25 09:30,25,30.75,30.9,30.75,30.9,9
20091101|2009-06-25 10:00,25,30.9,30.9,30.8,30.8,8
20091101|2009-06-25 10:30,25,30.75,30.75,30.65,30.65,6
20091101|2009-06-25 11:00,25,30.6,30.65,30.6,30.65,2
20091101|2009-06-25 12:00,25,30.55,30.55,30.5,30.5,2
20091101|2009-06-25 12:30,25,30.45,30.55,30.45,30.55,2
20091101|2009-06-25 13:30,25,30.59,30.59,30.45,30.49,6
20091101|2009-06-25 14:00,25,30.45,30.5,30.31,30.5,8
20091101|2009-06-25 14:30,25,30.45,30.7,30.4,30.4,8
20091101|2009-06-25 15:00,25,30.4,30.4,30.4,30.4,2
20091101|2009-06-26 08:30,26,30.55,30.55,30.4,30.45,7
20091101|2009-06-26 09:00,26,30.6,30.6,30.35,30.35,15
20091101|2009-06-26 09:30,26,30.3,30.45,30.3,30.35,6
20091101|2009-06-26 10:00,26,30.45,30.45,30.45,30.45,1
20091101|2009-06-26 11:30,26,30.4,30.4,30.4,30.4,1
20091101|2009-06-26 13:30,26,30.4,30.4,30.33,30.33,2
20091101|2009-06-26 14:30,26,30.25,30.25,30.2,30.2,5
20091101|2009-06-26 15:00,26,30.29,30.35,30.25,30.25,3
20091101|2009-06-29 08:30,29,30.35,30.35,30.2,30.2,16
20091101|2009-06-29 09:30,29,30.15,30.15,29.9,29.95,31
20091101|2009-06-29 10:00,29,30.05,30.05,30.05,30.05,4
20091101|2009-06-29 10:30,29,29.9,29.98,29.9,29.98,3
20091101|2009-06-29 11:30,29,29.85,29.9,29.85,29.9,6
20091101|2009-06-29 12:00,29,29.85,29.85,29.85,29.85,1
20091101|2009-06-29 13:00,29,29.75,29.75,29.69,29.69,2
20091101|2009-06-29 13:30,29,29.74,29.74,29.74,29.74,2
20091101|2009-06-29 14:00,29,29.7,29.7,29.7,29.7,2
20091101|2009-06-29 14:30,29,29.65,29.7,29.65,29.7,2
20091101|2009-06-30 08:30,30,29.45,29.45,29.35,29.35,2
20091101|2009-06-30 09:00,30,29.46,29.6,29.46,29.6,8
20091101|2009-06-30 09:30,30,29.65,29.66,29.6,29.65,7
20091101|2009-06-30 10:00,30,29.7,29.7,29.7,29.7,1
20091101|2009-06-30 10:30,30,29.95,29.95,29.95,29.95,1
20091101|2009-06-30 11:00,30,29.85,29.85,29.85,29.85,1
20091101|2009-06-30 12:30,30,29.95,29.95,29.95,29.95,3
20091101|2009-06-30 13:00,30,29.9,29.9,29.9,29.9,2
20091101|2009-06-30 13:30,30,29.8,29.8,29.8,29.8,2
20091101|2009-06-30 14:30,30,29.8,29.85,29.8,29.85,2
20091101|2009-06-30 15:00,30,29.75,29.75,29.75,29.75,3
20091101|2009-07-01 08:30,1,29.35,29.35,29.35,29.35,1
20091101|2009-07-01 09:00,1,29.35,29.35,29.3,29.3,5
20091101|2009-07-01 09:30,1,29.25,29.25,29.25,29.25,1
20091101|2009-07-01 11:00,1,29.4,29.4,29.4,29.4,1
20091101|2009-07-01 11:30,1,29.35,29.35,29.35,29.35,1
20091101|2009-07-01 12:30,1,29.45,29.45,29.45,29.45,1
20091101|2009-07-01 13:30,1,29.35,29.35,29.35,29.35,2
20091101|2009-07-01 14:30,1,29.4,29.5,29.4,29.43,9
20091101|2009-07-01 15:00,1,29.35,29.45,29.35,29.45,3
20091101|2009-07-02 08:30,2,29.7,30.1,29.7,30.1,11
20091101|2009-07-02 09:00,2,30.25,30.45,30.25,30.25,10
20091101|2009-07-02 10:00,2,30.2,30.2,30.15,30.15,2
20091101|2009-07-02 10:30,2,30.25,30.25,30.25,30.25,1
20091101|2009-07-02 11:00,2,30.3,30.3,30.25,30.25,2
20091101|2009-07-02 11:30,2,30.25,30.4,30.25,30.4,2
20091101|2009-07-02 12:00,2,30.4,30.4,30.4,30.4,3
20091101|2009-07-02 12:30,2,30.45,30.45,30.4,30.4,2
20091101|2009-07-02 13:00,2,30.45,30.45,30.45,30.45,2
20091101|2009-07-02 13:30,2,30.45,30.45,30.45,30.45,3
20091101|2009-07-02 14:00,2,30.4,30.45,30.3,30.45,7
20091101|2009-07-02 14:30,2,30.5,30.5,30.35,30.35,3
20091101|2009-07-02 15:00,2,30.3,30.3,30.3,30.3,1
20091101|2009-07-06 08:30,6,31,31,30.5,30.6,14
20091101|2009-07-06 09:00,6,30.5,30.6,30.5,30.6,9
20091101|2009-07-06 09:30,6,30.7,30.75,30.55,30.69,6
20091101|2009-07-06 10:30,6,30.6,30.6,30.55,30.6,8
20091101|2009-07-06 11:30,6,30.6,30.6,30.6,30.6,1
20091101|2009-07-06 12:30,6,30.6,30.65,30.6,30.65,4
20091101|2009-07-06 13:00,6,30.55,30.55,30.4,30.4,13
20091101|2009-07-06 14:30,6,30.6,30.65,30.29,30.29,9
20091101|2009-07-06 15:00,6,30.3,30.3,30.3,30.3,1
20091101|2009-07-07 08:30,7,30.6,30.6,30.45,30.45,5
20091101|2009-07-07 09:00,7,30.5,30.6,30.5,30.6,7
20091101|2009-07-07 09:30,7,30.5,30.56,30.4,30.56,8
20091101|2009-07-07 10:00,7,30.5,30.5,30.5,30.5,2
20091101|2009-07-07 10:30,7,30.5,30.7,30.5,30.65,8
20091101|2009-07-07 11:00,7,30.7,30.7,30.7,30.7,3
20091101|2009-07-07 11:30,7,30.7,30.8,30.7,30.8,4
20091101|2009-07-07 12:00,7,30.7,30.7,30.6,30.6,3
20091101|2009-07-07 14:00,7,30.8,30.95,30.8,30.95,7
20091101|2009-07-07 14:30,7,31.1,31.1,31.1,31.1,1
20091101|2009-07-08 08:30,8,31.05,31.05,30.75,30.8,9
20091101|2009-07-08 09:30,8,31,31.15,31,31.12,4
20091101|2009-07-08 10:00,8,31.15,31.65,31.15,31.65,26
20091101|2009-07-08 10:30,8,31.55,31.55,31.55,31.55,1
20091101|2009-07-08 11:00,8,31.45,31.5,31.4,31.5,17
20091101|2009-07-08 11:30,8,31.75,31.8,31.75,31.8,4
20091101|2009-07-08 12:00,8,31.65,31.65,31.65,31.65,1
20091101|2009-07-08 13:00,8,31.75,31.75,31.75,31.75,1
20091101|2009-07-08 14:00,8,31.7,31.7,31.6,31.6,2
20091101|2009-07-08 14:30,8,31.65,31.65,31.39,31.39,10
20091101|2009-07-09 08:30,9,31.2,31.25,31,31,17
20091101|2009-07-09 09:00,9,31.1,31.1,31,31.05,6
20091101|2009-07-09 09:30,9,31.1,31.1,31.1,31.1,2
20091101|2009-07-09 10:00,9,31.1,31.1,31.1,31.1,4
20091101|2009-07-09 10:30,9,31.1,31.1,31.1,31.1,1
20091101|2009-07-09 11:00,9,31.05,31.05,31.05,31.05,5
20091101|2009-07-09 11:30,9,31.05,31.05,31,31,3
20091101|2009-07-09 14:30,9,31.2,31.27,31.2,31.25,9
20091101|2009-07-09 15:00,9,31.15,31.26,31.15,31.26,6
20091101|2009-07-10 09:00,10,31.45,31.55,31.45,31.55,3
20091101|2009-07-10 09:30,10,31.5,31.5,31.33,31.4,9
20091101|2009-07-10 10:00,10,31.45,31.65,31.45,31.65,11
20091101|2009-07-10 10:30,10,31.5,31.5,31.5,31.5,1
20091101|2009-07-10 11:00,10,31.3,31.3,31.3,31.3,2
20091101|2009-07-10 11:30,10,31.3,31.3,31.25,31.25,17
20091101|2009-07-10 12:00,10,31.25,31.25,31.15,31.25,13
20091101|2009-07-10 13:30,10,31.2,31.2,31.2,31.2,1
20091101|2009-07-10 14:00,10,31.15,31.25,31.15,31.2,7
20091101|2009-07-10 14:30,10,31.35,31.4,31.25,31.25,28
20091101|2009-07-10 15:00,10,31.35,31.4,31.35,31.4,4
20091101|2009-07-13 10:00,13,31.2,31.2,31.2,31.2,8
20091101|2009-07-14 09:00,14,31.25,31.25,31.25,31.25,2
20091101|2009-07-14 09:30,14,31.15,31.28,31.15,31.28,3
20091101|2009-07-14 10:00,14,31.2,31.2,31,31,5
20091101|2009-07-14 10:30,14,31,31.03,30.95,31,5
20091101|2009-07-14 12:00,14,31,31,31,31,1
20091101|2009-07-14 12:30,14,31,31,30.95,30.95,2
20091101|2009-07-14 13:00,14,31,31,31,31,1
20091101|2009-07-14 13:30,14,30.95,30.95,30.9,30.9,5
20091101|2009-07-14 14:00,14,30.95,30.95,30.8,30.8,11
20091101|2009-07-14 14:30,14,30.95,30.95,30.85,30.9,22
20091101|2009-07-14 15:00,14,30.9,30.9,30.85,30.9,35
20091101|2009-07-15 08:30,15,30.55,30.55,30.45,30.45,5
20091101|2009-07-15 09:00,15,30.35,30.4,30.35,30.4,3
20091101|2009-07-15 09:30,15,30.25,30.45,30.25,30.45,5
20091101|2009-07-15 10:00,15,30.4,30.4,30.15,30.15,12
20091101|2009-07-15 10:30,15,30,30,29.92,29.92,2
20091101|2009-07-15 12:00,15,30.1,30.1,30.1,30.1,1
20091101|2009-07-15 13:00,15,29.95,29.95,29.9,29.95,7
20091101|2009-07-15 13:30,15,30,30.35,30,30.35,49
20091101|2009-07-15 14:00,15,30.05,30.05,30,30.05,3
20091101|2009-07-15 14:30,15,30.15,30.2,30.15,30.2,2
20091101|2009-07-15 15:00,15,30.3,30.3,30.2,30.2,4
20091101|2009-07-16 08:30,16,30.95,30.95,30.05,30.15,6
20091101|2009-07-16 09:00,16,30.25,30.4,30.25,30.35,4
20091101|2009-07-16 09:30,16,30.3,30.32,29.95,29.95,23
20091101|2009-07-16 10:00,16,30,30,30,30,6
20091101|2009-07-16 10:30,16,30.05,30.05,29.95,30,8
20091101|2009-07-16 11:30,16,29.9,29.9,29.9,29.9,1
20091101|2009-07-16 12:00,16,29.95,30.05,29.95,30.05,7
20091101|2009-07-16 12:30,16,30,30,29.95,29.95,2
20091101|2009-07-16 13:00,16,29.9,29.95,29.78,29.78,16
20091101|2009-07-16 13:30,16,29.8,29.8,29.8,29.8,1
20091101|2009-07-16 14:00,16,29.8,29.8,29.8,29.8,4
20091101|2009-07-16 14:30,16,29.85,29.85,29.85,29.85,1
20091101|2009-07-16 15:00,16,29.95,29.95,29.95,29.95,3
20091101|2009-07-17 09:00,17,30.1,30.1,30,30,6
20091101|2009-07-17 09:30,17,29.95,30,29.95,29.95,5
20091101|2009-07-17 12:00,17,30,30,30,30,3
20091101|2009-07-17 13:30,17,30,30,29.9,29.9,5
20091101|2009-07-17 14:00,17,29.95,29.95,29.95,29.95,1
20091101|2009-07-17 14:30,17,29.95,29.95,29.9,29.95,6
20091101|2009-07-17 15:00,17,30,30.05,30,30.05,6
20091101|2009-07-20 08:30,20,29.65,29.65,29.65,29.65,2
20091101|2009-07-20 09:00,20,29.65,29.85,29.65,29.85,13
20091101|2009-07-20 09:30,20,29.85,29.85,29.75,29.75,7
20091101|2009-07-20 10:00,20,29.6,29.6,29.6,29.6,1
20091101|2009-07-20 10:30,20,29.6,29.6,29.6,29.6,1
20091101|2009-07-20 11:00,20,29.7,29.7,29.6,29.65,5
20091101|2009-07-20 11:30,20,29.65,29.65,29.65,29.65,2
20091101|2009-07-20 12:00,20,29.65,29.65,29.65,29.65,2
20091101|2009-07-20 12:30,20,29.6,29.6,29.6,29.6,2
20091101|2009-07-20 13:00,20,29.6,29.6,29.55,29.55,3
20091101|2009-07-20 14:00,20,29.4,29.5,29.4,29.5,12
20091101|2009-07-20 14:30,20,29.5,29.5,29.3,29.4,18
20091101|2009-07-20 15:00,20,29.35,29.35,29.35,29.35,6
20091101|2009-07-21 08:30,21,29.05,29.45,29.05,29.35,38
20091101|2009-07-21 09:00,21,29.3,29.4,29.3,29.4,6
20091101|2009-07-21 09:30,21,29.35,29.35,29.3,29.3,5
20091101|2009-07-21 10:00,21,29.35,29.35,29.35,29.35,1
20091101|2009-07-21 10:30,21,29.4,29.45,29.4,29.45,19
20091101|2009-07-21 11:00,21,29.5,29.5,29.35,29.35,45
20091101|2009-07-21 11:30,21,29.35,29.35,29.3,29.35,28
20091101|2009-07-21 12:00,21,29.4,29.4,29.3,29.3,19
20091101|2009-07-21 12:30,21,29.35,29.35,29.35,29.35,1
20091101|2009-07-21 13:00,21,29.25,29.35,29.25,29.35,3
20091101|2009-07-21 13:30,21,29.2,29.3,29.2,29.3,26
20091101|2009-07-21 14:00,21,29.2,29.35,29.2,29.35,5
20091101|2009-07-21 14:30,21,29.25,29.3,29.25,29.3,2
20091101|2009-07-21 15:00,21,29.1,29.1,29.1,29.1,1
20091101|2009-07-22 08:30,22,29.4,29.4,28.92,28.92,9
20091101|2009-07-22 09:00,22,29.1,29.1,29.1,29.1,2
20091101|2009-07-22 09:30,22,29.15,29.2,29.15,29.2,17
20091101|2009-07-22 10:00,22,29.15,29.15,29.15,29.15,1
20091101|2009-07-22 10:30,22,29.15,29.15,29.1,29.1,2
20091101|2009-07-22 11:00,22,29.05,29.05,29,29,3
20091101|2009-07-22 11:30,22,28.95,28.95,28.95,28.95,1
20091101|2009-07-22 12:00,22,28.9,28.9,28.75,28.76,15
20091101|2009-07-22 12:30,22,28.8,28.8,28.8,28.8,2
20091101|2009-07-22 13:00,22,28.85,28.85,28.85,28.85,6
20091101|2009-07-22 13:30,22,28.7,28.7,28.7,28.7,8
20091101|2009-07-22 14:00,22,28.65,28.75,28.6,28.75,24
20091101|2009-07-22 14:30,22,28.75,28.85,28.75,28.85,69
20091101|2009-07-23 12:00,23,28.55,28.55,28.5,28.5,2
20091101|2009-07-23 12:30,23,28.5,28.55,28.5,28.55,3
20091101|2009-07-23 13:30,23,28.55,28.55,28.55,28.55,2
20091101|2009-07-23 14:00,23,28.55,28.62,28.55,28.55,13
20091101|2009-07-23 14:30,23,28.55,28.75,28.55,28.7,84
20091101|2009-07-23 15:00,23,28.7,28.72,28.65,28.72,30
20091101|2009-07-24 08:30,24,28.85,28.85,28.7,28.76,20
20091101|2009-07-24 09:00,24,28.85,28.9,28.65,28.75,16
20091101|2009-07-24 09:30,24,28.8,28.8,28.8,28.8,4
20091101|2009-07-24 10:00,24,28.85,28.85,28.6,28.6,25
20091101|2009-07-24 10:30,24,28.55,28.65,28.53,28.6,55
20091101|2009-07-24 11:00,24,28.6,28.75,28.57,28.75,21
20091101|2009-07-24 11:30,24,28.65,28.65,28.6,28.6,8
20091101|2009-07-24 12:00,24,28.75,28.75,28.75,28.75,6
20091101|2009-07-24 12:30,24,28.6,28.6,28.55,28.55,2
20091101|2009-07-24 13:00,24,28.65,28.66,28.6,28.66,8
20091101|2009-07-24 14:00,24,28.62,28.65,28.62,28.65,2
20091101|2009-07-24 15:00,24,28.6,28.65,28.6,28.6,6
20091101|2009-07-27 08:30,27,28.8,28.85,28.8,28.8,6
20091101|2009-07-27 09:00,27,28.8,28.8,28.7,28.7,12
20091101|2009-07-27 09:30,27,28.9,28.9,28.85,28.85,2
20091101|2009-07-27 10:00,27,28.87,28.9,28.6,28.6,29
20091101|2009-07-27 11:00,27,28.8,28.85,28.8,28.8,6
20091101|2009-07-27 12:00,27,28.9,29,28.9,29,4
20091101|2009-07-27 12:30,27,29,29,29,29,9
20091101|2009-07-27 13:00,27,28.9,28.9,28.9,28.9,4
20091101|2009-07-27 13:30,27,28.95,28.95,28.9,28.9,5
20091101|2009-07-27 14:00,27,28.95,28.95,28.85,28.92,3
20091101|2009-07-27 14:30,27,28.95,29.01,28.9,28.9,12
20091101|2009-07-27 15:00,27,28.9,29.05,28.9,29.05,9
20091101|2009-07-28 08:30,28,29.15,29.2,28.9,28.9,12
20091101|2009-07-28 09:00,28,29.2,29.26,29.2,29.2,7
20091101|2009-07-28 09:30,28,29.15,29.35,29.15,29.32,40
20091101|2009-07-28 10:00,28,29.33,29.5,29.33,29.5,9
20091101|2009-07-28 10:30,28,29.45,29.55,29.45,29.5,10
20091101|2009-07-28 11:00,28,29.5,29.55,29.35,29.55,35
20091101|2009-07-28 11:30,28,29.55,29.55,29.5,29.5,106
20091101|2009-07-28 12:00,28,29.5,29.5,29.5,29.5,3
20091101|2009-07-28 12:30,28,29.55,29.55,29.55,29.55,2
20091101|2009-07-28 13:00,28,29.5,29.5,29.45,29.45,5
20091101|2009-07-28 13:30,28,29.45,29.57,29.4,29.54,23
20091101|2009-07-28 14:00,28,29.6,29.65,29.6,29.65,7
20091101|2009-07-28 14:30,28,29.65,29.71,29.65,29.65,18
20091101|2009-07-28 15:00,28,29.65,29.75,29.6,29.6,13
20091101|2009-07-29 08:30,29,29.75,29.9,29.7,29.85,8
20091101|2009-07-29 09:00,29,29.8,29.85,29.8,29.8,4
20091101|2009-07-29 09:30,29,29.8,29.8,29.6,29.6,24
20091101|2009-07-29 10:00,29,29.6,29.8,29.6,29.8,10
20091101|2009-07-29 10:30,29,29.8,29.8,29.75,29.75,6
20091101|2009-07-29 11:00,29,29.8,29.8,29.7,29.75,8
20091101|2009-07-29 11:30,29,29.7,29.75,29.7,29.75,6
20091101|2009-07-29 12:00,29,29.8,29.8,29.77,29.77,5
20091101|2009-07-29 12:30,29,29.85,29.85,29.8,29.8,4
20091101|2009-07-29 13:00,29,29.8,29.85,29.75,29.78,11
20091101|2009-07-29 13:30,29,29.8,29.8,29.65,29.75,23
20091101|2009-07-29 14:00,29,29.75,29.8,29.6,29.65,36
20091101|2009-07-29 14:30,29,29.6,29.7,29.6,29.7,20
20091101|2009-07-29 15:00,29,29.6,29.85,29.6,29.85,36
20091101|2009-07-30 08:30,30,29.33,29.33,29.05,29.15,22
20091101|2009-07-30 09:00,30,29.15,29.25,29.1,29.25,26
20091101|2009-07-30 09:30,30,29.15,29.2,29.1,29.15,36
20091101|2009-07-30 10:00,30,29.3,29.5,29.25,29.3,63
20091101|2009-07-30 10:30,30,29.3,29.45,29.28,29.45,26
20091101|2009-07-30 11:00,30,29.35,29.35,29.3,29.3,5
20091101|2009-07-30 11:30,30,29.3,29.3,29.25,29.3,11
20091101|2009-07-30 12:00,30,29.3,29.3,29.3,29.3,6
20091101|2009-07-30 13:00,30,29.35,29.35,29.25,29.3,6
20091101|2009-07-30 13:30,30,29.25,29.25,29.25,29.25,2
20091101|2009-07-30 14:00,30,29.25,29.25,29.25,29.25,2
20091101|2009-07-30 14:30,30,29.3,29.35,29.3,29.35,5
20091101|2009-07-31 08:30,31,29.4,29.4,29.35,29.35,4
20091101|2009-07-31 09:00,31,29.5,29.6,29.45,29.5,10
20091101|2009-07-31 09:30,31,29.4,29.4,29.4,29.4,2
20091101|2009-07-31 10:30,31,29.5,29.5,29.47,29.5,5
20091101|2009-07-31 11:00,31,29.5,29.5,29.5,29.5,12
20091101|2009-07-31 11:30,31,29.5,29.5,29.5,29.5,5
20091101|2009-07-31 12:00,31,29.5,29.55,29.5,29.55,13
20091101|2009-07-31 13:00,31,29.4,29.4,29.4,29.4,1
20091101|2009-07-31 14:00,31,29.45,29.45,29.4,29.4,161
20091101|2009-07-31 14:30,31,29.45,29.6,29.45,29.6,12
20091101|2009-07-31 15:00,31,29.55,29.65,29.55,29.65,23
20091101|2009-08-03 08:30,3,29.3,29.3,29.3,29.3,1
20091101|2009-08-03 09:00,3,29.45,29.45,29.45,29.45,4
20091101|2009-08-03 09:30,3,29.35,29.5,29.35,29.5,7
20091101|2009-08-03 10:00,3,29.5,29.5,29.5,29.5,3
20091101|2009-08-03 10:30,3,29.5,29.55,29.5,29.55,5
20091101|2009-08-03 11:00,3,29.5,29.5,29.5,29.5,5
20091101|2009-08-03 12:00,3,29.4,29.4,29.4,29.4,3
20091101|2009-08-03 13:00,3,29.3,29.35,29.3,29.35,4
20091101|2009-08-03 13:30,3,29.32,29.4,29.3,29.4,8
20091101|2009-08-03 14:00,3,29.3,29.3,29.3,29.3,2
20091101|2009-08-03 15:00,3,29.35,29.39,29.25,29.3,17
20091101|2009-08-04 08:30,4,29.4,29.52,29.35,29.52,34
20091101|2009-08-04 09:00,4,29.5,29.5,29.3,29.45,228
20091101|2009-08-04 09:30,4,29.4,29.4,29.35,29.35,3
20091101|2009-08-04 10:00,4,29.3,29.35,29.3,29.35,54
20091101|2009-08-04 11:00,4,29.2,29.2,29.2,29.2,3
20091101|2009-08-04 11:30,4,29.15,29.15,29.15,29.15,2
20091101|2009-08-04 12:00,4,29.15,29.15,29.1,29.15,3
20091101|2009-08-04 12:30,4,29.15,29.3,29.15,29.3,9
20091101|2009-08-04 13:00,4,29.35,29.35,29.25,29.3,5
20091101|2009-08-04 13:30,4,29.3,29.3,29.3,29.3,1
20091101|2009-08-04 14:00,4,29.18,29.18,29.15,29.15,6
20091101|2009-08-04 14:30,4,29.25,29.25,29.25,29.25,5
20091101|2009-08-04 15:00,4,29.1,29.15,29.1,29.15,6
20091101|2009-08-05 08:30,5,29.15,29.27,29.05,29.25,50
20091101|2009-08-05 09:00,5,29.35,29.45,29.35,29.37,33
20091101|2009-08-05 09:30,5,29.35,29.35,29.2,29.2,13
20091101|2009-08-05 11:00,5,29.3,29.3,29.05,29.05,13
20091101|2009-08-05 11:30,5,29.1,29.1,29.1,29.1,2
20091101|2009-08-05 12:00,5,29.2,29.2,29.1,29.1,22
20091101|2009-08-05 12:30,5,29,29,29,29,2
20091101|2009-08-05 13:00,5,29,29,29,29,4
20091101|2009-08-05 14:30,5,29.05,29.05,29,29,4
20091101|2009-08-05 15:00,5,29,29,29,29,1
20091101|2009-08-06 09:00,6,29.15,29.25,29.15,29.18,25
20091101|2009-08-06 09:30,6,29.25,29.35,29.25,29.35,21
20091101|2009-08-06 10:00,6,29.25,29.34,29.25,29.3,6
20091101|2009-08-06 10:30,6,29.25,29.25,29.25,29.25,300
20091101|2009-08-06 11:00,6,29.3,29.4,29.3,29.4,10
20091101|2009-08-06 12:30,6,29.3,29.35,29.3,29.35,5
20091101|2009-08-06 13:30,6,29.55,29.55,29.5,29.5,3
20091101|2009-08-06 14:00,6,29.42,29.49,29.42,29.49,2
20091101|2009-08-06 14:30,6,29.25,29.3,29.25,29.25,5
20091101|2009-08-06 15:00,6,29.35,29.4,29.35,29.4,3
20091101|2009-08-07 08:30,7,29,29.05,29,29.05,3
20091101|2009-08-07 09:00,7,29.1,29.1,29.1,29.1,3
20091101|2009-08-07 09:30,7,29,29,28.75,28.8,29
20091101|2009-08-07 10:00,7,28.75,28.8,28.65,28.7,56
20091101|2009-08-07 10:30,7,28.8,28.85,28.7,28.7,31
20091101|2009-08-07 11:00,7,28.65,28.68,28.65,28.68,11
20091101|2009-08-07 11:30,7,28.6,28.6,28.5,28.5,5
20091101|2009-08-07 12:00,7,28.5,28.57,28.4,28.55,25
20091101|2009-08-07 12:30,7,28.55,28.55,28.55,28.55,1
20091101|2009-08-07 13:30,7,28.55,28.55,28.55,28.55,1
20091101|2009-08-07 14:00,7,28.65,28.65,28.65,28.65,1
20091101|2009-08-07 15:00,7,28.75,28.75,28.75,28.75,2
20091101|2009-08-10 08:30,10,28.9,28.95,28.9,28.95,2
20091101|2009-08-10 09:00,10,28.9,28.9,28.9,28.9,2
20091101|2009-08-10 09:30,10,28.85,28.85,28.85,28.85,6
20091101|2009-08-10 10:30,10,28.8,28.8,28.8,28.8,2
20091101|2009-08-10 11:00,10,28.8,28.8,28.8,28.8,8
20091101|2009-08-10 11:30,10,28.85,28.9,28.85,28.9,2
20091101|2009-08-10 13:00,10,28.95,28.98,28.9,28.98,3
20091101|2009-08-10 14:00,10,28.85,28.92,28.85,28.9,3
20091101|2009-08-10 15:00,10,28.75,28.75,28.75,28.75,2
20091101|2009-08-11 08:30,11,29.1,29.25,29.1,29.25,29
20091101|2009-08-11 09:00,11,29.25,29.35,29.19,29.25,99
20091101|2009-08-11 09:30,11,29.4,29.45,29.4,29.45,10
20091101|2009-08-11 10:00,11,29.45,29.55,29.45,29.5,4
20091101|2009-08-11 10:30,11,29.65,29.75,29.55,29.59,9
20091101|2009-08-11 11:00,11,29.45,29.5,29.35,29.4,12
20091101|2009-08-11 11:30,11,29.45,29.45,29.45,29.45,6
20091101|2009-08-11 12:00,11,29.5,29.5,29.5,29.5,3
20091101|2009-08-11 12:30,11,29.45,29.45,29.4,29.4,10
20091101|2009-08-11 13:00,11,29.4,29.4,29.35,29.35,5
20091101|2009-08-11 13:30,11,29.35,29.35,29.25,29.25,5
20091101|2009-08-11 14:00,11,29.3,29.3,29.15,29.15,21
20091101|2009-08-11 14:30,11,29.15,29.27,29.05,29.27,12
20091101|2009-08-11 15:00,11,29.25,29.3,29.1,29.22,5
20091101|2009-08-12 08:30,12,29.35,29.35,29.05,29.05,10
20091101|2009-08-12 09:00,12,29,29,29,29,4
20091101|2009-08-12 09:30,12,29,29.04,28.87,28.87,18
20091101|2009-08-12 10:00,12,28.9,28.9,28.9,28.9,1
20091101|2009-08-12 11:00,12,28.95,28.95,28.95,28.95,5
20091101|2009-08-12 12:00,12,28.9,28.9,28.85,28.85,3
20091101|2009-08-12 12:30,12,28.85,28.9,28.85,28.9,2
20091101|2009-08-12 13:00,12,28.95,28.95,28.9,28.95,5
20091101|2009-08-12 13:30,12,29,29,28.93,28.95,10
20091101|2009-08-12 14:00,12,28.85,28.85,28.85,28.85,5
20091101|2009-08-12 14:30,12,28.9,29.1,28.9,29.1,2
20091101|2009-08-12 15:00,12,29.02,29.02,29.02,29.02,1
20091101|2009-08-13 08:30,13,29,29.5,28.95,29.49,80
20091101|2009-08-13 09:00,13,29.45,29.45,29.28,29.4,9
20091101|2009-08-13 09:30,13,29.35,29.37,29,29,40
20091101|2009-08-13 10:00,13,29,29,29,29,7
20091101|2009-08-13 10:30,13,29,29,29,29,4
20091101|2009-08-13 11:30,13,28.9,28.94,28.9,28.9,4
20091101|2009-08-13 12:00,13,28.9,28.9,28.75,28.85,22
20091101|2009-08-13 12:30,13,28.8,28.8,28.8,28.8,2
20091101|2009-08-13 13:00,13,28.8,28.9,28.8,28.9,5
20091101|2009-08-13 13:30,13,28.8,28.8,28.8,28.8,1
20091101|2009-08-13 14:00,13,28.8,28.85,28.8,28.85,6
20091101|2009-08-13 14:30,13,28.85,28.85,28.85,28.85,1
20091101|2009-08-13 15:00,13,28.75,28.75,28.75,28.75,1
20091101|2009-08-14 08:30,14,28.95,29,28.95,29,18
20091101|2009-08-14 09:00,14,29,29.2,28.95,29.2,18
20091101|2009-08-14 09:30,14,29.2,29.2,29.15,29.16,12
20091101|2009-08-14 10:00,14,29.05,29.05,29.05,29.05,1
20091101|2009-08-14 10:30,14,29.2,29.4,29.2,29.35,30
20091101|2009-08-14 11:00,14,29.3,29.3,29.3,29.3,1
20091101|2009-08-14 11:30,14,29.3,29.3,29.21,29.21,11
20091101|2009-08-14 12:00,14,29.18,29.18,29.15,29.15,5
20091101|2009-08-14 13:00,14,29.08,29.08,29.08,29.08,6
20091101|2009-08-14 13:30,14,29.05,29.09,28.98,29.05,15
20091101|2009-08-14 14:00,14,29.03,29.05,29.03,29.05,7
20091101|2009-08-14 14:30,14,29.05,29.05,29,29,13
20091101|2009-08-14 15:00,14,29,29.05,28.7,28.7,29
20091101|2009-08-17 08:30,17,29.35,30,29.35,29.85,47
20091101|2009-08-17 09:00,17,29.9,30.1,29.85,30.1,46
20091101|2009-08-17 09:30,17,30.1,30.1,30,30.03,8
20091101|2009-08-17 10:00,17,30.05,30.2,30.05,30.12,34
20091101|2009-08-17 10:30,17,30.05,30.05,29.95,29.95,17
20091101|2009-08-17 11:30,17,29.96,30,29.96,30,9
20091101|2009-08-17 12:00,17,30,30.07,30,30.07,8
20091101|2009-08-17 12:30,17,30.08,30.08,30.08,30.08,5
20091101|2009-08-17 13:00,17,30.06,30.1,30.06,30.08,5
20091101|2009-08-17 13:30,17,30.1,30.1,30.1,30.1,6
20091101|2009-08-17 14:00,17,30.05,30.15,30.05,30.15,9
20091101|2009-08-17 14:30,17,30.18,30.3,30.05,30.3,18
20091101|2009-08-17 15:00,17,30.25,30.35,30.25,30.3,15
20091101|2009-08-18 08:30,18,30.1,30.1,30.1,30.1,25
20091101|2009-08-18 09:00,18,30.15,30.15,30,30.05,6
20091101|2009-08-18 09:30,18,30.05,30.1,29.95,29.95,9
20091101|2009-08-18 10:30,18,29.95,29.95,29.95,29.95,9
20091101|2009-08-18 11:30,18,30,30,30,30,7
20091101|2009-08-18 12:00,18,30,30,30,30,2
20091101|2009-08-18 12:30,18,30.1,30.2,30.05,30.2,13
20091101|2009-08-18 13:00,18,30.05,30.15,30.05,30.15,18
20091101|2009-08-18 13:30,18,30.05,30.15,30.05,30.15,8
20091101|2009-08-18 14:30,18,30.05,30.1,30,30.05,58
20091101|2009-08-18 15:00,18,30.05,30.05,30,30,23
20091101|2009-08-19 08:30,19,30.05,30.35,30.03,30.03,35
20091101|2009-08-19 09:00,19,30.05,30.15,30.05,30.15,30
20091101|2009-08-19 09:30,19,30.15,30.15,30.15,30.15,3
20091101|2009-08-19 10:00,19,30.1,30.1,30.1,30.1,2
20091101|2009-08-19 10:30,19,30.05,30.05,30.05,30.05,2
20091101|2009-08-19 11:00,19,30,30,29.7,29.7,21
20091101|2009-08-19 11:30,19,29.7,29.75,29.65,29.75,8
20091101|2009-08-19 12:00,19,29.75,29.75,29.75,29.75,3
20091101|2009-08-19 12:30,19,29.7,29.7,29.6,29.6,6
20091101|2009-08-19 13:00,19,29.65,29.65,29.65,29.65,3
20091101|2009-08-19 13:30,19,29.75,29.75,29.75,29.75,1
20091101|2009-08-19 14:00,19,29.85,29.85,29.85,29.85,1
20091101|2009-08-19 14:30,19,29.78,29.78,29.78,29.78,1
20091101|2009-08-19 15:00,19,29.85,30.1,29.85,30.06,92
20091101|2009-08-20 08:30,20,30,30,29.9,29.9,10
20091101|2009-08-20 09:00,20,29.85,29.85,29.6,29.8,49
20091101|2009-08-20 09:30,20,29.7,29.7,29.65,29.65,12
20091101|2009-08-20 10:00,20,29.7,29.71,29.6,29.6,4
20091101|2009-08-20 10:30,20,29.65,29.65,29.55,29.55,2
20091101|2009-08-20 11:00,20,29.55,29.55,29.55,29.55,1
20091101|2009-08-20 11:30,20,29.6,29.6,29.6,29.6,4
20091101|2009-08-20 12:00,20,29.6,29.6,29.6,29.6,1
20091101|2009-08-20 12:30,20,29.65,29.65,29.65,29.65,3
20091101|2009-08-20 13:00,20,29.65,29.75,29.65,29.75,7
20091101|2009-08-20 13:30,20,29.6,29.8,29.6,29.75,14
20091101|2009-08-20 14:00,20,29.65,29.65,29.65,29.65,2
20091101|2009-08-20 14:30,20,29.55,29.65,29.5,29.64,14
20091101|2009-08-20 15:00,20,29.75,29.75,29.75,29.75,1
20091101|2009-08-21 08:30,21,29.52,29.58,29.52,29.55,6
20091101|2009-08-21 09:00,21,29.5,29.5,29.23,29.4,53
20091101|2009-08-21 09:30,21,29.45,29.5,29.4,29.4,7
20091101|2009-08-21 10:30,21,29.45,29.45,29.45,29.45,1
20091101|2009-08-21 11:00,21,29.55,29.6,29.55,29.55,28
20091101|2009-08-21 12:30,21,29.55,29.55,29.45,29.45,126
20091101|2009-08-21 13:00,21,29.5,29.55,29.5,29.5,107
20091101|2009-08-21 13:30,21,29.49,29.5,29.45,29.45,4
20091101|2009-08-21 14:00,21,29.55,29.55,29.45,29.45,20
20091101|2009-08-21 14:30,21,29.45,29.6,29.45,29.6,16
20091101|2009-08-21 15:00,21,29.65,29.65,29.65,29.65,40
20091101|2009-08-24 08:30,24,29.35,29.5,29.35,29.5,8
20091101|2009-08-24 09:00,24,29.4,29.4,29.35,29.35,30
20091101|2009-08-24 09:30,24,29.3,29.32,29.28,29.28,5
20091101|2009-08-24 10:00,24,29.25,29.3,29.15,29.25,13
20091101|2009-08-24 10:30,24,29.25,29.25,29.1,29.15,144
20091101|2009-08-24 11:00,24,29.15,29.15,29.15,29.15,57
20091101|2009-08-24 11:30,24,29.15,29.15,29.15,29.15,4
20091101|2009-08-24 12:00,24,29.15,29.3,29.15,29.3,312
20091101|2009-08-24 12:30,24,29.35,29.35,29.25,29.25,19
20091101|2009-08-24 13:30,24,29.35,29.38,29.35,29.38,26
20091101|2009-08-24 14:00,24,29.42,29.45,29.42,29.44,3
20091101|2009-08-24 14:30,24,29.5,29.51,29.45,29.45,5
20091101|2009-08-25 08:30,25,29.5,29.5,29.5,29.5,1
20091101|2009-08-25 09:00,25,29.4,29.6,29.4,29.6,14
20091101|2009-08-25 09:30,25,29.6,29.6,29.5,29.54,14
20091101|2009-08-25 10:30,25,29.5,29.65,29.5,29.65,39
20091101|2009-08-25 11:00,25,29.6,29.6,29.6,29.6,1
20091101|2009-08-25 11:30,25,29.55,29.55,29.45,29.55,143
20091101|2009-08-25 12:00,25,29.6,29.7,29.55,29.7,48
20091101|2009-08-25 12:30,25,29.75,29.75,29.7,29.7,2
20091101|2009-08-25 13:00,25,29.7,29.8,29.7,29.8,3
20091101|2009-08-25 13:30,25,29.8,29.85,29.8,29.85,2
20091101|2009-08-25 14:00,25,29.7,29.85,29.7,29.85,7
20091101|2009-08-25 14:30,25,29.85,29.85,29.8,29.8,27
20091101|2009-08-25 15:00,25,29.8,29.85,29.8,29.85,16
20091101|2009-08-26 08:30,26,29.6,30.1,29.35,30.05,25
20091101|2009-08-26 09:00,26,30.05,30.05,29.7,29.7,29
20091101|2009-08-26 09:30,26,29.81,29.81,29.81,29.81,1
20091101|2009-08-26 10:00,26,30,30.07,30,30.07,19
20091101|2009-08-26 10:30,26,30.05,30.1,30.05,30.05,19
20091101|2009-08-26 11:00,26,30,30,30,30,3
20091101|2009-08-26 11:30,26,30.05,30.1,30.05,30.05,43
20091101|2009-08-26 12:00,26,30.03,30.03,30.03,30.03,2
20091101|2009-08-26 12:30,26,30.03,30.03,30.03,30.03,1
20091101|2009-08-26 13:30,26,30.02,30.02,30.02,30.02,1
20091101|2009-08-26 14:00,26,30.05,30.05,30.05,30.05,1
20091101|2009-08-26 14:30,26,30.1,30.1,30.05,30.05,86
20091101|2009-08-26 15:00,26,30.05,30.05,30,30,50
20091101|2009-08-27 08:30,27,30.25,30.3,30.25,30.25,91
20091101|2009-08-27 09:00,27,30.4,30.5,30.35,30.35,34
20091101|2009-08-27 09:30,27,30.3,30.4,30.3,30.4,33
20091101|2009-08-27 10:30,27,30.35,30.35,30.2,30.2,50
20091101|2009-08-27 11:00,27,30.2,30.2,30.2,30.2,3
20091101|2009-08-27 12:00,27,30.2,30.2,30.2,30.2,6
20091101|2009-08-27 12:30,27,30.15,30.15,30.15,30.15,5
20091101|2009-08-27 13:00,27,30.05,30.05,29.85,29.85,18
20091101|2009-08-27 13:30,27,29.75,29.75,29.7,29.75,10
20091101|2009-08-27 14:00,27,29.75,29.75,29.75,29.75,8
20091101|2009-08-27 14:30,27,29.75,29.85,29.75,29.85,61
20091101|2009-08-27 15:00,27,29.8,29.9,29.8,29.9,17
20091101|2009-08-28 08:30,28,29.65,29.85,29.55,29.75,10
20091101|2009-08-28 09:00,28,29.85,30,29.85,30,16
20091101|2009-08-28 09:30,28,30,30,29.8,29.8,18
20091101|2009-08-28 10:00,28,29.8,29.85,29.75,29.75,8
20091101|2009-08-28 10:30,28,29.8,29.85,29.8,29.85,5
20091101|2009-08-28 11:00,28,29.86,30.08,29.86,30.05,28
20091101|2009-08-28 11:30,28,29.95,30.05,29.95,30.05,3
20091101|2009-08-28 12:00,28,30.1,30.1,29.95,29.95,4
20091101|2009-08-28 12:30,28,29.95,29.95,29.95,29.95,1
20091101|2009-08-28 13:00,28,29.95,29.95,29.95,29.95,1
20091101|2009-08-28 13:30,28,30,30,29.91,29.91,2
20091101|2009-08-28 14:00,28,29.9,29.9,29.9,29.9,3
20091101|2009-08-28 14:30,28,30,30.1,30,30.05,21
20091101|2009-08-28 15:00,28,30.1,30.1,30.1,30.1,6
20091101|2009-08-31 08:30,31,30.3,30.7,30.3,30.6,21
20091101|2009-08-31 09:00,31,30.6,30.7,30.55,30.65,38
20091101|2009-08-31 09:30,31,30.7,30.7,30.45,30.45,6
20091101|2009-08-31 10:00,31,30.45,30.5,30.45,30.5,5
20091101|2009-08-31 10:30,31,30.45,30.5,30.4,30.5,6
20091101|2009-08-31 11:00,31,30.4,30.4,30.38,30.38,2
20091101|2009-08-31 11:30,31,30.4,30.4,30.35,30.35,4
20091101|2009-08-31 12:00,31,30.4,30.4,30.35,30.4,6
20091101|2009-08-31 12:30,31,30.45,30.45,30.45,30.45,2
20091101|2009-08-31 13:00,31,30.35,30.35,30.35,30.35,3
20091101|2009-08-31 13:30,31,30.37,30.37,30.35,30.35,4
20091101|2009-08-31 14:00,31,30.45,30.45,30.45,30.45,5
20091101|2009-08-31 14:30,31,30.4,30.4,30.3,30.3,7
20091101|2009-08-31 15:00,31,30.32,30.4,30.2,30.2,149
20091101|2009-09-01 08:30,1,30.5,30.5,30.1,30.1,26
20091101|2009-09-01 09:00,1,30.15,30.15,30.15,30.15,4
20091101|2009-09-01 09:30,1,30.1,30.15,30.1,30.15,29
20091101|2009-09-01 10:00,1,30.3,30.55,30.3,30.55,20
20091101|2009-09-01 10:30,1,30.65,30.7,30.55,30.65,53
20091101|2009-09-01 11:00,1,30.65,30.75,30.65,30.75,4
20091101|2009-09-01 11:30,1,30.8,30.85,30.7,30.7,28
20091101|2009-09-01 12:00,1,30.8,31.05,30.8,30.95,17
20091101|2009-09-01 12:30,1,30.9,30.9,30.85,30.9,27
20091101|2009-09-01 13:00,1,30.85,30.95,30.85,30.9,50
20091101|2009-09-01 13:30,1,30.9,30.9,30.9,30.9,147
20091101|2009-09-01 14:00,1,30.95,30.95,30.95,30.95,3
20091101|2009-09-01 14:30,1,31.05,31.55,31.05,31.3,69
20091101|2009-09-01 15:00,1,31.4,31.45,31.2,31.25,26
20091101|2009-09-02 08:30,2,31.5,31.5,31.35,31.5,128
20091101|2009-09-02 09:00,2,31.5,31.55,31.35,31.35,106
20091101|2009-09-02 09:30,2,31.45,31.45,31.2,31.2,96
20091101|2009-09-02 10:00,2,31.2,31.3,31.1,31.25,22
20091101|2009-09-02 10:30,2,31.25,31.25,31.25,31.25,10
20091101|2009-09-02 11:00,2,31.35,31.35,31.3,31.35,26
20091101|2009-09-02 11:30,2,31.4,31.4,31.3,31.4,11
20091101|2009-09-02 12:00,2,31.45,31.45,31.4,31.45,6
20091101|2009-09-02 12:30,2,31.45,31.5,31.4,31.5,170
20091101|2009-09-02 13:00,2,31.4,31.4,31.4,31.4,2
20091101|2009-09-02 13:30,2,31.4,31.4,31.35,31.35,23
20091101|2009-09-02 14:00,2,31.45,31.45,31.4,31.45,20
20091101|2009-09-02 14:30,2,31.45,31.7,31.45,31.7,82
20091101|2009-09-02 15:00,2,31.7,31.7,31.7,31.7,2
20091101|2009-09-03 08:30,3,31.55,31.55,31.35,31.35,120
20091101|2009-09-03 09:00,3,31.35,31.45,31.35,31.45,3
20091101|2009-09-03 09:30,3,31.4,31.4,31.35,31.35,7
20091101|2009-09-03 10:00,3,31.35,31.35,31.3,31.3,4
20091101|2009-09-03 10:30,3,31.25,31.25,31.2,31.2,45
20091101|2009-09-03 11:00,3,31.15,31.15,31.05,31.05,23
20091101|2009-09-03 11:30,3,31.05,31.15,31,31,16
20091101|2009-09-03 12:00,3,31,31,30.85,30.85,4
20091101|2009-09-03 12:30,3,30.85,30.85,30.8,30.8,2
20091101|2009-09-03 13:00,3,30.9,30.9,30.9,30.9,1
20091101|2009-09-03 13:30,3,30.95,31.05,30.9,30.95,44
20091101|2009-09-03 14:00,3,30.8,30.8,30.6,30.65,113
20091101|2009-09-03 14:30,3,30.6,30.65,30.4,30.4,15
20091101|2009-09-03 15:00,3,30.45,30.5,30.4,30.4,10
20091101|2009-09-04 08:30,4,30.35,30.5,30.35,30.5,23
20091101|2009-09-04 09:00,4,30.5,30.5,30.05,30.2,14
20091101|2009-09-04 09:30,4,30.15,30.15,30.05,30.1,7
20091101|2009-09-04 10:00,4,30.1,30.2,30.1,30.2,4
20091101|2009-09-04 10:30,4,30.2,30.2,30.15,30.15,6
20091101|2009-09-04 11:00,4,30.1,30.1,29.85,29.85,53
20091101|2009-09-04 11:30,4,29.95,30,29.95,30,3
20091101|2009-09-04 12:30,4,29.9,29.9,29.8,29.85,27
20091101|2009-09-04 13:30,4,29.95,29.95,29.95,29.95,3
20091101|2009-09-04 14:00,4,29.9,29.95,29.9,29.95,11
20091101|2009-09-04 14:30,4,29.95,29.95,29.95,29.95,7
20091101|2009-09-04 15:00,4,29.75,29.8,29.75,29.8,12
20091101|2009-09-08 08:30,8,29.3,29.3,29.2,29.25,57
20091101|2009-09-08 09:00,8,29.3,29.6,29.3,29.45,34
20091101|2009-09-08 09:30,8,29.45,29.45,29.4,29.45,11
20091101|2009-09-08 10:00,8,29.4,29.45,29.4,29.4,22
20091101|2009-09-08 10:30,8,29.46,29.55,29.4,29.55,14
20091101|2009-09-08 11:00,8,29.65,29.65,29.65,29.65,2
20091101|2009-09-08 12:00,8,29.55,29.55,29.55,29.55,3
20091101|2009-09-08 12:30,8,29.45,29.45,29.45,29.45,2
20091101|2009-09-08 13:00,8,29.5,29.5,29.45,29.45,3
20091101|2009-09-08 13:30,8,29.45,29.45,29.35,29.35,14
20091101|2009-09-08 14:00,8,29.45,29.5,29.35,29.35,9
20091101|2009-09-08 14:30,8,29.35,29.35,29.18,29.2,58
20091101|2009-09-08 15:00,8,29.3,29.3,29.25,29.25,17
20091101|2009-09-09 08:30,9,29.1,29.15,28.9,28.9,42
20091101|2009-09-09 09:00,9,28.85,28.9,28.75,28.9,41
20091101|2009-09-09 09:30,9,29,29,28.85,28.9,12
20091101|2009-09-09 10:00,9,28.85,28.85,28.7,28.7,25
20091101|2009-09-09 10:30,9,28.65,28.73,28.6,28.73,31
20091101|2009-09-09 11:00,9,28.75,28.75,28.73,28.73,12
20091101|2009-09-09 11:30,9,28.73,28.75,28.7,28.75,14
20091101|2009-09-09 12:00,9,28.74,28.75,28.74,28.75,11
20091101|2009-09-09 12:30,9,28.75,28.75,28.75,28.75,2
20091101|2009-09-09 13:00,9,28.8,28.95,28.75,28.9,36
20091101|2009-09-09 13:30,9,28.95,29.05,28.95,28.95,26
20091101|2009-09-09 14:00,9,29,29,28.85,28.85,28
20091101|2009-09-09 14:30,9,28.85,28.85,28.6,28.75,46
20091101|2009-09-09 15:00,9,28.75,28.8,28.75,28.8,13
20091101|2009-09-10 08:30,10,28.7,28.8,28.65,28.75,73
20091101|2009-09-10 09:00,10,28.7,28.75,28.6,28.6,47
20091101|2009-09-10 09:30,10,28.55,28.55,28.05,28.2,66
20091101|2009-09-10 10:00,10,28.2,28.45,28.2,28.45,282
20091101|2009-09-10 10:30,10,28.4,28.4,28.2,28.25,47
20091101|2009-09-10 11:00,10,28.25,28.5,28.25,28.5,144
20091101|2009-09-10 11:30,10,28.55,28.55,28.4,28.4,63
20091101|2009-09-10 12:00,10,28.4,28.4,28.3,28.4,53
20091101|2009-09-10 12:30,10,28.4,28.4,28.3,28.3,37
20091101|2009-09-10 13:00,10,28.25,28.25,28.2,28.2,2
20091101|2009-09-10 13:30,10,28.3,28.35,28.2,28.2,11
20091101|2009-09-10 14:00,10,28.3,28.4,28.25,28.25,78
20091101|2009-09-10 14:30,10,28.25,28.25,28.15,28.15,78
20091101|2009-09-10 15:00,10,28.15,28.2,27.95,28.05,60
20091101|2009-09-11 08:30,11,28.05,28.05,27.64,27.9,150
20091101|2009-09-11 09:00,11,27.9,28.05,27.9,28,64
20091101|2009-09-11 09:30,11,28.1,28.1,27.95,28.1,7
20091101|2009-09-11 10:00,11,28.05,28.05,27.95,28,94
20091101|2009-09-11 10:30,11,28,28.25,28,28.23,94
20091101|2009-09-11 11:00,11,28.2,28.45,28.14,28.38,135
20091101|2009-09-11 11:30,11,28.4,28.6,28.4,28.55,131
20091101|2009-09-11 12:00,11,28.55,28.55,28.35,28.4,55
20091101|2009-09-11 12:30,11,28.38,28.38,28.24,28.25,219
20091101|2009-09-11 13:00,11,28.2,28.2,28.1,28.1,65
20091101|2009-09-11 13:30,11,28.2,28.3,28.1,28.17,50
20091101|2009-09-11 14:00,11,28.2,28.25,28.15,28.15,73
20091101|2009-09-11 14:30,11,28.15,28.3,28.15,28.3,102
20091101|2009-09-11 15:00,11,28.3,28.35,28.3,28.3,13
20091101|2009-09-14 08:30,14,28.55,28.6,28.45,28.45,51
20091101|2009-09-14 09:00,14,28.45,28.5,28.3,28.35,329
20091101|2009-09-14 09:30,14,28.35,28.4,28.25,28.35,164
20091101|2009-09-14 10:00,14,28.35,28.4,28.25,28.25,315
20091101|2009-09-14 10:30,14,28.25,28.4,28.25,28.4,13
20091101|2009-09-14 11:00,14,28.45,28.45,28.3,28.3,18
20091101|2009-09-14 11:30,14,28.3,28.3,28.25,28.25,10
20091101|2009-09-14 12:00,14,28.35,28.35,28.25,28.25,3
20091101|2009-09-14 12:30,14,28.25,28.25,28.15,28.15,174
20091101|2009-09-14 13:00,14,28.15,28.18,28,28,53
20091101|2009-09-14 13:30,14,27.95,28.05,27.9,27.95,59
20091101|2009-09-14 14:00,14,27.95,27.95,27.9,27.92,30
20091101|2009-09-14 14:30,14,27.95,28,27.78,27.82,90
20091101|2009-09-14 15:00,14,27.8,27.9,27.8,27.8,59
20091101|2009-09-15 08:30,15,27.7,27.8,27.55,27.8,49
20091101|2009-09-15 09:00,15,27.85,28,27.8,28,13
20091101|2009-09-15 09:30,15,27.85,27.85,27.7,27.7,61
20091101|2009-09-15 10:00,15,27.7,27.9,27.7,27.9,12
20091101|2009-09-15 10:30,15,27.93,27.97,27.68,27.7,262
20091101|2009-09-15 11:00,15,27.7,27.95,27.7,27.9,264
20091101|2009-09-15 11:30,15,27.9,27.9,27.85,27.85,18
20091101|2009-09-15 12:00,15,27.85,27.9,27.8,27.85,268
20091101|2009-09-15 12:30,15,27.9,27.9,27.85,27.85,8
20091101|2009-09-15 13:00,15,27.9,27.9,27.9,27.9,16
20091101|2009-09-15 13:30,15,27.9,27.95,27.85,27.9,52
20091101|2009-09-15 14:00,15,27.95,27.95,27.75,27.75,63
20091101|2009-09-15 14:30,15,27.75,28,27.75,27.9,75
20091101|2009-09-15 15:00,15,27.85,27.95,27.85,27.95,12
20091101|2009-09-16 08:30,16,27.74,27.85,27.65,27.65,93
20091101|2009-09-16 09:00,16,27.69,27.7,27.63,27.7,26
20091101|2009-09-16 09:30,16,27.7,27.78,27.5,27.6,73
20091101|2009-09-16 10:00,16,27.55,27.55,27.45,27.45,7
20091101|2009-09-16 10:30,16,27.65,27.7,27.45,27.45,33
20091101|2009-09-16 11:00,16,27.4,27.5,27.35,27.5,128
20091101|2009-09-16 11:30,16,27.5,27.55,27.45,27.55,5
20091101|2009-09-16 12:00,16,27.5,27.5,27.35,27.35,28
20091101|2009-09-16 12:30,16,27.6,27.6,27.6,27.6,1
20091101|2009-09-16 13:00,16,27.55,27.55,27.5,27.5,36
20091101|2009-09-16 13:30,16,27.5,27.65,27.35,27.65,56
20091101|2009-09-16 14:00,16,27.65,27.65,27.47,27.5,28
20091101|2009-09-16 14:30,16,27.5,27.5,27.4,27.5,132
20091101|2009-09-16 15:00,16,27.45,27.65,27.45,27.65,601
20091101|2009-09-17 08:30,17,27.6,27.62,27.45,27.45,61
20091101|2009-09-17 09:00,17,27.4,27.65,27.39,27.6,129
20091101|2009-09-17 09:30,17,27.55,27.55,27.38,27.4,36
20091101|2009-09-17 10:00,17,27.45,27.45,27.25,27.3,17
20091101|2009-09-17 10:30,17,27.32,27.6,27.32,27.6,121
20091101|2009-09-17 11:00,17,27.5,27.7,27.45,27.6,72
20091101|2009-09-17 11:30,17,27.6,27.8,27.6,27.7,139
20091101|2009-09-17 12:00,17,27.65,27.8,27.65,27.75,65
20091101|2009-09-17 12:30,17,27.7,27.7,27.7,27.7,4
20091101|2009-09-17 13:00,17,27.65,27.65,27.65,27.65,10
20091101|2009-09-17 13:30,17,27.6,27.6,27.6,27.6,1
20091101|2009-09-17 14:00,17,27.65,27.65,27.55,27.55,45
20091101|2009-09-17 14:30,17,27.55,27.7,27.55,27.7,15
20091101|2009-09-17 15:00,17,27.65,27.75,27.5,27.7,1596
20091101|2009-09-18 08:30,18,27.45,27.9,27.45,27.9,48
20091101|2009-09-18 09:00,18,28.05,28.1,27.9,27.9,114
20091101|2009-09-18 09:30,18,27.92,28.05,27.9,27.95,21
20091101|2009-09-18 10:00,18,28,28,27.9,28,27
20091101|2009-09-18 10:30,18,28,28,27.9,27.95,23
20091101|2009-09-18 11:00,18,28,28.05,27.95,27.95,26
20091101|2009-09-18 11:30,18,27.95,27.95,27.95,27.95,15
20091101|2009-09-18 12:00,18,27.95,28,27.9,27.9,45
20091101|2009-09-18 12:30,18,27.9,27.9,27.75,27.75,10
20091101|2009-09-18 13:00,18,27.7,27.8,27.7,27.8,18
20091101|2009-09-18 13:30,18,27.85,27.95,27.85,27.9,39
20091101|2009-09-18 14:00,18,27.95,27.95,27.8,27.9,53
20091101|2009-09-18 14:30,18,27.9,28.05,27.9,28.05,64
20091101|2009-09-18 15:00,18,28.1,28.3,28,28.3,672
20091101|2009-09-21 08:30,21,28.5,29.3,28.3,28.55,150
20091101|2009-09-21 09:00,21,28.6,28.6,28.45,28.45,60
20091101|2009-09-21 09:30,21,28.4,28.5,28.4,28.4,19
20091101|2009-09-21 10:00,21,28.35,28.35,28.2,28.3,21
20091101|2009-09-21 10:30,21,28.2,28.3,28.1,28.2,357
20091101|2009-09-21 11:00,21,28.2,28.3,28.2,28.3,34
20091101|2009-09-21 11:30,21,28.3,28.45,28.3,28.45,12
20091101|2009-09-21 12:00,21,28.35,28.4,28.25,28.25,111
20091101|2009-09-21 12:30,21,28.3,28.3,28.3,28.3,1
20091101|2009-09-21 13:00,21,28.3,28.3,28.3,28.3,3
20091101|2009-09-21 13:30,21,28.25,28.3,28.2,28.2,307
20091101|2009-09-21 14:00,21,28.2,28.25,28.2,28.2,126
20091101|2009-09-21 14:30,21,28.25,28.25,28.18,28.25,119
20091101|2009-09-21 15:00,21,28.3,28.35,28.25,28.35,1010
20091101|2009-09-22 08:30,22,28.3,28.3,27.98,27.98,130
20091101|2009-09-22 09:00,22,28.1,28.15,27.95,28,34
20091101|2009-09-22 09:30,22,27.95,28.05,27.9,27.9,55
20091101|2009-09-22 10:00,22,27.9,27.9,27.85,27.88,40
20091101|2009-09-22 10:30,22,27.9,27.95,27.87,27.87,117
20091101|2009-09-22 11:00,22,27.88,27.88,27.8,27.85,23
20091101|2009-09-22 11:30,22,27.8,27.8,27.77,27.77,7
20091101|2009-09-22 12:00,22,27.73,27.8,27.6,27.8,72
20091101|2009-09-22 12:30,22,27.8,27.8,27.8,27.8,4
20091101|2009-09-22 13:00,22,27.8,27.85,27.8,27.85,9
20091101|2009-09-22 13:30,22,27.7,28,27.7,27.85,260
20091101|2009-09-22 14:00,22,27.85,27.9,27.8,27.8,12
20091101|2009-09-22 14:30,22,27.85,27.95,27.8,27.95,24
20091101|2009-09-22 15:00,22,27.85,28.1,27.85,28,963
20091101|2009-09-23 08:30,23,28.05,28.12,28,28.1,135
20091101|2009-09-23 09:00,23,28.1,28.1,27.95,28,84
20091101|2009-09-23 09:30,23,28.05,28.15,28,28.1,113
20091101|2009-09-23 10:00,23,28.1,28.15,28,28.12,405
20091101|2009-09-23 10:30,23,28.1,28.1,28.05,28.05,7
20091101|2009-09-23 11:00,23,28.05,28.05,27.9,27.99,9
20091101|2009-09-23 11:30,23,28.05,28.05,27.9,28,67
20091101|2009-09-23 12:00,23,27.9,27.95,27.9,27.95,8
20091101|2009-09-23 12:30,23,27.9,27.95,27.85,27.9,11
20091101|2009-09-23 13:00,23,27.9,27.9,27.45,27.45,91
20091101|2009-09-23 13:30,23,27.45,27.6,27.15,27.6,94
20091101|2009-09-23 14:00,23,27.45,27.65,27.4,27.6,139
20091101|2009-09-23 14:30,23,27.7,28.3,27.7,28.3,169
20091101|2009-09-23 15:00,23,28.3,28.3,28.05,28.15,1050
20091101|2009-09-24 08:30,24,28.15,28.55,28,28.35,298
20091101|2009-09-24 09:00,24,28.3,28.7,28.3,28.65,182
20091101|2009-09-24 09:30,24,28.65,28.83,28.6,28.65,240
20091101|2009-09-24 10:00,24,28.65,28.75,28.5,28.6,246
20091101|2009-09-24 10:30,24,28.6,28.7,28.55,28.6,58
20091101|2009-09-24 11:00,24,28.55,28.55,28.4,28.5,39
20091101|2009-09-24 11:30,24,28.5,28.6,28.5,28.6,71
20091101|2009-09-24 12:00,24,28.55,28.55,28.5,28.5,55
20091101|2009-09-24 12:30,24,28.45,28.5,28.45,28.5,78
20091101|2009-09-24 13:00,24,28.55,28.6,28.5,28.55,69
20091101|2009-09-24 13:30,24,28.55,28.55,28.5,28.5,12
20091101|2009-09-24 14:00,24,28.45,28.55,28.45,28.5,55
20091101|2009-09-24 14:30,24,28.45,28.55,28.45,28.53,57
20091101|2009-09-24 15:00,24,28.55,28.6,28.5,28.5,1223
20091101|2009-09-25 08:30,25,28.8,28.8,28.3,28.45,76
20091101|2009-09-25 09:00,25,28.5,28.6,28.4,28.5,160
20091101|2009-09-25 09:30,25,28.45,28.8,28.45,28.8,73
20091101|2009-09-25 10:00,25,28.75,28.75,28.65,28.75,15
20091101|2009-09-25 10:30,25,28.8,28.85,28.8,28.8,13
20091101|2009-09-25 11:00,25,28.85,28.9,28.7,28.9,132
20091101|2009-09-25 11:30,25,28.9,28.9,28.85,28.85,23
20091101|2009-09-25 12:00,25,28.8,28.8,28.7,28.7,14
20091101|2009-09-25 12:30,25,28.7,28.9,28.7,28.8,88
20091101|2009-09-25 13:00,25,28.69,28.69,28.55,28.55,14
20091101|2009-09-25 13:30,25,28.55,28.6,28.5,28.52,12
20091101|2009-09-25 14:00,25,28.5,28.5,28.45,28.45,41
20091101|2009-09-25 14:30,25,28.45,28.55,28.45,28.55,13
20091101|2009-09-25 15:00,25,28.6,28.75,28.5,28.5,650
20091101|2009-09-28 08:30,28,28.4,28.5,28.15,28.2,34
20091101|2009-09-28 09:00,28,28.1,28.15,28,28.05,57
20091101|2009-09-28 09:30,28,27.8,27.8,27.75,27.75,15
20091101|2009-09-28 10:00,28,27.8,27.82,27.75,27.75,31
20091101|2009-09-28 10:30,28,27.75,27.82,27.7,27.7,18
20091101|2009-09-28 11:00,28,27.8,27.8,27.7,27.7,6
20091101|2009-09-28 11:30,28,27.7,27.75,27.7,27.75,3
20091101|2009-09-28 12:00,28,27.75,27.8,27.75,27.8,24
20091101|2009-09-28 12:30,28,27.85,27.85,27.8,27.8,24
20091101|2009-09-28 13:00,28,27.85,27.85,27.8,27.8,7
20091101|2009-09-28 13:30,28,27.8,27.8,27.8,27.8,1
20091101|2009-09-28 14:00,28,27.85,27.9,27.8,27.8,8
20091101|2009-09-28 14:30,28,27.8,27.8,27.7,27.75,58
20091101|2009-09-28 15:00,28,27.75,27.95,27.65,27.95,727
20091101|2009-09-29 08:30,29,27.85,27.85,27.5,27.5,111
20091101|2009-09-29 09:00,29,27.6,27.85,27.6,27.7,103
20091101|2009-09-29 09:30,29,27.65,27.8,27.65,27.8,9
20091101|2009-09-29 10:00,29,27.85,27.95,27.82,27.9,33
20091101|2009-09-29 10:30,29,27.85,27.85,27.65,27.85,94
20091101|2009-09-29 11:00,29,27.75,27.75,27.75,27.75,4
20091101|2009-09-29 11:30,29,27.8,27.8,27.7,27.7,10
20091101|2009-09-29 12:00,29,27.7,27.7,27.6,27.6,10
20091101|2009-09-29 12:30,29,27.55,27.55,27.55,27.55,10
20091101|2009-09-29 13:00,29,27.65,27.65,27.55,27.6,21
20091101|2009-09-29 13:30,29,27.6,27.6,27.55,27.55,3
20091101|2009-09-29 14:00,29,27.55,27.6,27.55,27.6,36
20091101|2009-09-29 14:30,29,27.6,27.65,27.55,27.65,50
20091101|2009-09-29 15:00,29,27.65,27.85,27.65,27.85,972
20091101|2009-09-30 08:30,30,27.55,28.2,27.55,28.2,115
20091101|2009-09-30 09:00,30,28.15,28.25,28.05,28.15,65
20091101|2009-09-30 09:30,30,28.15,28.2,28.1,28.15,135
20091101|2009-09-30 10:00,30,28.15,28.2,28.05,28.07,41
20091101|2009-09-30 10:30,30,28.1,28.1,27.95,27.95,42
20091101|2009-09-30 11:00,30,28,28.05,27.95,27.95,299
20091101|2009-09-30 11:30,30,27.85,27.85,27.65,27.65,18
20091101|2009-09-30 12:00,30,27.6,27.68,27.45,27.65,51
20091101|2009-09-30 12:30,30,27.6,27.6,27.55,27.6,16
20091101|2009-09-30 13:00,30,27.6,27.65,27.6,27.65,7
20091101|2009-09-30 13:30,30,27.64,27.75,27.6,27.75,31
20091101|2009-09-30 14:00,30,27.75,28.01,27.75,27.95,205
20091101|2009-09-30 14:30,30,27.92,27.95,27.85,27.88,110
20091101|2009-09-30 15:00,30,27.9,27.95,27.79,27.95,1455
20091101|2009-10-01 08:30,1,28.04,28.25,28,28.2,221
20091101|2009-10-01 09:00,1,28.2,28.4,28.15,28.35,99
20091101|2009-10-01 09:30,1,28.37,28.5,28.2,28.45,137
20091101|2009-10-01 10:00,1,28.45,28.75,28.44,28.75,79
20091101|2009-10-01 10:30,1,28.7,28.8,28.6,28.75,85
20091101|2009-10-01 11:00,1,28.7,28.8,28.55,28.58,62
20091101|2009-10-01 11:30,1,28.55,28.6,28.45,28.45,67
20091101|2009-10-01 12:00,1,28.5,28.8,28.45,28.8,142
20091101|2009-10-01 12:30,1,28.8,28.9,28.75,28.85,152
20091101|2009-10-01 13:00,1,28.75,28.8,28.6,28.6,186
20091101|2009-10-01 13:30,1,28.65,28.8,28.65,28.7,21
20091101|2009-10-01 14:00,1,28.85,28.88,28.75,28.88,22
20091101|2009-10-01 14:30,1,28.85,28.95,28.8,28.95,132
20091101|2009-10-01 15:00,1,28.95,28.95,28.65,28.75,1648
20091101|2009-10-02 08:30,2,29.05,29.55,28.95,29,159
20091101|2009-10-02 09:00,2,29.05,29.1,28.55,28.65,190
20091101|2009-10-02 09:30,2,28.5,28.8,28.4,28.75,160
20091101|2009-10-02 10:00,2,28.7,28.7,28.55,28.65,342
20091101|2009-10-02 10:30,2,28.65,28.8,28.55,28.75,43
20091101|2009-10-02 11:00,2,28.8,28.85,28.5,28.5,325
20091101|2009-10-02 11:30,2,28.45,28.55,28.45,28.55,38
20091101|2009-10-02 12:00,2,28.55,28.55,28.5,28.55,29
20091101|2009-10-02 12:30,2,28.5,28.55,28.5,28.5,13
20091101|2009-10-02 13:00,2,28.55,28.6,28.55,28.55,75
20091101|2009-10-02 13:30,2,28.55,28.6,28.5,28.55,16
20091101|2009-10-02 14:00,2,28.55,28.8,28.55,28.75,84
20091101|2009-10-02 14:30,2,28.8,28.9,28.75,28.8,185
20091101|2009-10-02 15:00,2,28.85,28.95,28.75,28.8,1036
20091101|2009-10-05 08:30,5,28.5,28.85,28.1,28.2,176
20091101|2009-10-05 09:00,5,28.2,28.4,28,28.2,186
20091101|2009-10-05 09:30,5,28.2,28.2,28.1,28.1,18
20091101|2009-10-05 10:00,5,28.05,28.15,28.05,28.15,14
20091101|2009-10-05 10:30,5,28.25,28.35,28.25,28.3,59
20091101|2009-10-05 11:00,5,28.3,28.33,28.05,28.1,48
20091101|2009-10-05 11:30,5,28.1,28.2,28.05,28.15,46
20091101|2009-10-05 12:00,5,28.1,28.15,28.1,28.1,19
20091101|2009-10-05 12:30,5,28.13,28.25,28.1,28.15,63
20091101|2009-10-05 13:00,5,28.1,28.15,28,28,71
20091101|2009-10-05 13:30,5,27.95,28,27.8,27.85,81
20091101|2009-10-05 14:00,5,27.85,28,27.85,27.95,39
20091101|2009-10-05 14:30,5,28,28.05,27.95,28.05,921
20091101|2009-10-05 15:00,5,27.9,27.9,27.8,27.9,234
20091101|2009-10-06 08:30,6,27.6,27.6,26.75,26.9,277
20091101|2009-10-06 09:00,6,26.9,27.15,26.75,27.1,371
20091101|2009-10-06 09:30,6,27.15,27.15,26.85,26.95,604
20091101|2009-10-06 10:00,6,26.9,26.9,26.85,26.9,24
20091101|2009-10-06 10:30,6,26.9,27.05,26.9,27.05,13
20091101|2009-10-06 11:00,6,27,27,26.9,26.95,14
20091101|2009-10-06 11:30,6,26.95,27.2,26.95,27.15,33
20091101|2009-10-06 12:00,6,27.25,27.25,27.1,27.2,7
20091101|2009-10-06 12:30,6,27.15,27.35,27.15,27.25,39
20091101|2009-10-06 13:00,6,27.25,27.55,27.25,27.5,64
20091101|2009-10-06 13:30,6,27.55,27.55,27.34,27.35,454
20091101|2009-10-06 14:00,6,27.35,27.35,27.15,27.15,21
20091101|2009-10-06 14:30,6,27.1,27.35,27.1,27.2,41
20091101|2009-10-06 15:00,6,27.2,27.4,27.2,27.4,1037
20091101|2009-10-07 08:30,7,27.5,27.5,27.05,27.15,92
20091101|2009-10-07 09:00,7,27.2,27.2,27.05,27.1,37
20091101|2009-10-07 09:30,7,27.15,27.25,27.1,27.15,86
20091101|2009-10-07 10:00,7,27.15,27.25,27.1,27.25,40
20091101|2009-10-07 10:30,7,27.2,27.35,27.2,27.35,64
20091101|2009-10-07 11:00,7,27.3,27.3,27.25,27.25,27
20091101|2009-10-07 11:30,7,27.25,27.35,27.15,27.15,55
20091101|2009-10-07 12:00,7,27.1,27.25,27.1,27.15,280
20091101|2009-10-07 12:30,7,27.15,27.2,27.1,27.2,18
20091101|2009-10-07 13:00,7,27.2,27.25,27.2,27.25,23
20091101|2009-10-07 13:30,7,27.15,27.2,27.15,27.2,14
20091101|2009-10-07 14:00,7,27.15,27.2,27.15,27.2,15
20091101|2009-10-07 14:30,7,27.15,27.15,27.05,27.05,84
20091101|2009-10-07 15:00,7,27.05,27.3,27.05,27.3,1488
20091101|2009-10-08 08:30,8,26.9,27.1,26.9,27.1,379
20091101|2009-10-08 09:00,8,27.05,27.25,26.95,27.2,207
20091101|2009-10-08 09:30,8,27.2,27.25,27.1,27.1,298
20091101|2009-10-08 10:00,8,27.1,27.2,26.95,26.95,358
20091101|2009-10-08 10:30,8,26.95,26.95,26.85,26.9,289
20091101|2009-10-08 11:00,8,26.9,27,26.85,26.95,77
20091101|2009-10-08 11:30,8,26.9,26.9,26.8,26.8,285
20091101|2009-10-08 12:00,8,26.85,27.2,26.8,27.2,78
20091101|2009-10-08 12:30,8,27.2,27.25,26.95,26.95,65
20091101|2009-10-08 13:00,8,26.95,27.1,26.95,27.05,34
20091101|2009-10-08 13:30,8,27.05,27.1,26.9,26.95,50
20091101|2009-10-08 14:00,8,27,27,26.9,27,156
20091101|2009-10-08 14:30,8,27,27.2,27,27.2,203
20091101|2009-10-08 15:00,8,27.1,27.15,27,27.05,869
20091101|2009-10-12 08:30,12,26.4,26.5,26,26,214
20091101|2009-10-12 09:00,12,26,26.05,25.9,26,250
20091101|2009-10-12 09:30,12,25.9,25.9,25.8,25.8,70
20091101|2009-10-12 10:00,12,25.9,25.9,25.7,25.75,50
20091101|2009-10-12 10:30,12,25.8,25.85,25.7,25.75,51
20091101|2009-10-12 11:00,12,25.75,25.85,25.7,25.8,416
20091101|2009-10-12 11:30,12,25.85,25.85,25.75,25.75,78
20091101|2009-10-12 12:00,12,25.75,25.85,25.7,25.78,39
20091101|2009-10-12 12:30,12,25.7,25.75,25.6,25.7,68
20091101|2009-10-12 13:00,12,25.65,25.95,25.65,25.95,68
20091101|2009-10-12 13:30,12,25.95,26.1,25.95,26.1,59
20091101|2009-10-12 14:00,12,26,26.05,25.7,25.75,154
20091101|2009-10-12 14:30,12,25.7,25.8,25.7,25.75,390
20091101|2009-10-12 15:00,12,25.75,25.75,25.65,25.65,1635
20091101|2009-10-13 08:30,13,25.9,26.4,25.8,26.15,229
20091101|2009-10-13 09:00,13,26.35,26.5,26.25,26.3,202
20091101|2009-10-13 09:30,13,26.24,26.35,26.05,26.15,156
20091101|2009-10-13 10:00,13,26.15,26.25,25.94,25.98,416
20091101|2009-10-13 10:30,13,25.95,26.1,25.65,25.85,244
20091101|2009-10-13 11:00,13,25.75,25.95,25.75,25.95,216
20091101|2009-10-13 11:30,13,25.9,26,25.8,25.9,72
20091101|2009-10-13 12:00,13,25.8,25.9,25.7,25.9,151
20091101|2009-10-13 12:30,13,25.9,25.92,25.84,25.9,210
20091101|2009-10-13 13:00,13,25.9,26,25.8,25.85,57
20091101|2009-10-13 13:30,13,25.9,25.95,25.72,25.85,213
20091101|2009-10-13 14:00,13,25.85,25.9,25.6,25.67,221
20091101|2009-10-13 14:30,13,25.7,25.9,25.7,25.75,155
20091101|2009-10-13 15:00,13,25.8,25.8,25.45,25.55,1095
20091101|2009-10-14 08:30,14,25.25,25.35,24.85,25.18,215
20091101|2009-10-14 09:00,14,25.2,25.4,25,25.35,447
20091101|2009-10-14 09:30,14,25.35,25.4,25.15,25.15,62
20091101|2009-10-14 10:00,14,25.15,25.15,25.03,25.05,110
20091101|2009-10-14 10:30,14,25.05,25.15,25.05,25.05,76
20091101|2009-10-14 11:00,14,25.05,25.1,25.05,25.1,245
20091101|2009-10-14 11:30,14,25.15,25.15,25.05,25.05,50
20091101|2009-10-14 12:00,14,25.05,25.15,25.05,25.1,125
20091101|2009-10-14 12:30,14,25.1,25.15,25.05,25.1,51
20091101|2009-10-14 13:00,14,25.15,25.2,25.1,25.15,131
20091101|2009-10-14 13:30,14,25.15,25.25,25.15,25.15,89
20091101|2009-10-14 14:00,14,25.15,25.2,25.1,25.1,208
20091101|2009-10-14 14:30,14,25.1,25.22,25.1,25.13,93
20091101|2009-10-14 15:00,14,25.2,25.35,25.15,25.35,1392
20091101|2009-10-15 08:30,15,25.6,25.6,25.2,25.2,73
20091101|2009-10-15 09:00,15,25.15,25.35,25.15,25.3,17
20091101|2009-10-15 09:30,15,25.4,25.4,25.3,25.3,52
20091101|2009-10-15 10:00,15,25.3,25.35,25.25,25.3,85
20091101|2009-10-15 10:30,15,25.3,25.3,25.15,25.15,166
20091101|2009-10-15 11:00,15,25.1,25.25,25.1,25.2,89
20091101|2009-10-15 11:30,15,25.2,25.2,25.1,25.15,47
20091101|2009-10-15 12:00,15,25.15,25.2,25,25,40
20091101|2009-10-15 12:30,15,25.05,25.1,25,25.05,167
20091101|2009-10-15 13:00,15,25,25,24.9,24.95,121
20091101|2009-10-15 13:30,15,24.95,24.95,24.75,24.8,139
20091101|2009-10-15 14:00,15,24.75,24.9,24.75,24.85,111
20091101|2009-10-15 14:30,15,24.85,24.85,24.7,24.7,198
20091101|2009-10-15 15:00,15,24.7,24.9,24.65,24.85,1288
20091101|2009-10-16 08:30,16,25.2,25.35,24.85,25.15,244
20091101|2009-10-16 09:00,16,25.2,25.45,25.2,25.4,184
20091101|2009-10-16 09:30,16,25.4,25.6,25.3,25.4,148
20091101|2009-10-16 10:00,16,25.4,25.4,25.15,25.4,129
20091101|2009-10-16 10:30,16,25.35,25.5,25.35,25.45,93
20091101|2009-10-16 11:00,16,25.4,25.4,25.2,25.3,85
20091101|2009-10-16 11:30,16,25.35,25.35,25.25,25.25,54
20091101|2009-10-16 12:00,16,25.2,25.2,25,25.05,63
20091101|2009-10-16 12:30,16,25.05,25.25,25.05,25.2,35
20091101|2009-10-16 13:00,16,25.2,25.3,25.05,25.1,74
20091101|2009-10-16 13:30,16,25.1,25.25,25.05,25.15,83
20091101|2009-10-16 14:00,16,25.15,25.15,25.05,25.1,110
20091101|2009-10-16 14:30,16,25.1,25.3,24.95,25.3,212
20091101|2009-10-16 15:00,16,25.25,25.35,25.15,25.25,936
20091101|2009-10-19 08:30,19,25.2,25.25,24.75,25.2,269
20091101|2009-10-19 09:00,19,25.25,25.25,24.85,24.9,331
20091101|2009-10-19 09:30,19,24.8,24.9,24.65,24.7,229
20091101|2009-10-19 10:00,19,24.7,24.8,24.65,24.65,207
20091101|2009-10-19 10:30,19,24.65,24.75,24.65,24.65,93
20091101|2009-10-19 11:00,19,24.7,24.7,24.6,24.65,86
20091101|2009-10-19 11:30,19,24.65,24.7,24.6,24.65,50
20091101|2009-10-19 12:00,19,24.6,24.65,24.5,24.55,81
20091101|2009-10-19 12:30,19,24.55,24.6,24.5,24.6,20
20091101|2009-10-19 13:00,19,24.55,24.65,24.5,24.55,51
20091101|2009-10-19 13:30,19,24.55,24.65,24.55,24.65,137
20091101|2009-10-19 14:00,19,24.7,24.8,24.6,24.7,70
20091101|2009-10-19 14:30,19,24.7,24.75,24.6,24.7,150
20091101|2009-10-19 15:00,19,24.75,25,24.55,24.55,1297
20091101|2009-10-20 08:30,20,24.5,24.7,24.45,24.6,272
20091101|2009-10-20 09:00,20,24.6,25,24.55,24.75,232
20091101|2009-10-20 09:30,20,24.8,24.9,24.35,24.45,305
20091101|2009-10-20 10:00,20,24.4,24.6,24.35,24.5,200
20091101|2009-10-20 10:30,20,24.45,24.75,24.45,24.7,303
20091101|2009-10-20 11:00,20,24.7,24.85,24.7,24.8,247
20091101|2009-10-20 11:30,20,24.85,25,24.75,24.85,90
20091101|2009-10-20 12:00,20,24.8,24.8,24.7,24.7,47
20091101|2009-10-20 12:30,20,24.7,24.8,24.7,24.8,19
20091101|2009-10-20 13:00,20,24.75,24.75,24.65,24.65,255
20091101|2009-10-20 13:30,20,24.65,24.7,24.55,24.6,808
20091101|2009-10-20 14:00,20,24.55,24.6,24.5,24.6,64
20091101|2009-10-20 14:30,20,24.55,24.7,24.45,24.55,208
20091101|2009-10-20 15:00,20,24.55,24.6,24.4,24.5,2162
20091101|2009-10-21 08:30,21,24.55,24.65,24.1,24.15,260
20091101|2009-10-21 09:00,21,24.15,24.15,23.95,24.05,296
20091101|2009-10-21 09:30,21,24.05,24.1,23.95,23.95,160
20091101|2009-10-21 10:00,21,24,24.1,23.85,23.85,182
20091101|2009-10-21 10:30,21,23.9,24,23.85,24,69
20091101|2009-10-21 11:00,21,23.95,24.1,23.9,24.05,146
20091101|2009-10-21 11:30,21,24.05,24.1,23.95,24,257
20091101|2009-10-21 12:00,21,24.05,24.05,24,24,67
20091101|2009-10-21 12:30,21,24.05,24.1,23.9,23.9,50
20091101|2009-10-21 13:00,21,23.9,24.05,23.85,23.9,152
20091101|2009-10-21 13:30,21,23.9,24.55,23.9,24.05,1062
20091101|2009-10-21 14:00,21,24.05,24.3,24,24.3,233
20091101|2009-10-21 14:30,21,24.3,25,24.3,25,512
20091101|2009-10-21 15:00,21,24.95,25.05,24.55,24.65,1943
20091101|2009-10-22 08:30,22,24.6,25,24.6,24.95,318
20091101|2009-10-22 09:00,22,24.9,25.25,24.7,24.85,215
20091101|2009-10-22 09:30,22,24.85,24.85,24.65,24.65,187
20091101|2009-10-22 10:00,22,24.65,24.7,24.45,24.65,99
20091101|2009-10-22 10:30,22,24.65,24.65,24.45,24.6,81
20091101|2009-10-22 11:00,22,24.6,24.65,24.55,24.6,82
20091101|2009-10-22 11:30,22,24.6,24.65,24.4,24.45,116
20091101|2009-10-22 12:00,22,24.45,24.55,24.45,24.5,25
20091101|2009-10-22 12:30,22,24.55,24.6,24.55,24.55,17
20091101|2009-10-22 13:00,22,24.55,24.55,24.25,24.3,82
20091101|2009-10-22 13:30,22,24.2,24.3,24.05,24.05,68
20091101|2009-10-22 14:00,22,24.05,24.1,23.9,23.95,68
20091101|2009-10-22 14:30,22,23.95,24.1,23.9,23.95,87
20091101|2009-10-22 15:00,22,23.95,24,23.6,23.6,1484
20091101|2009-10-23 08:30,23,23.65,23.85,23.6,23.65,243
20091101|2009-10-23 09:00,23,23.65,23.95,23.4,23.55,168
20091101|2009-10-23 09:30,23,23.55,23.9,23.55,23.9,287
20091101|2009-10-23 10:00,23,23.8,24.1,23.75,24.05,200
20091101|2009-10-23 10:30,23,24.1,24.15,23.85,23.9,114
20091101|2009-10-23 11:00,23,23.9,24,23.8,23.85,54
20091101|2009-10-23 11:30,23,23.9,23.9,23.6,23.8,61
20091101|2009-10-23 12:00,23,23.8,24.15,23.75,24.1,58
20091101|2009-10-23 12:30,23,24.1,24.35,24.1,24.25,206
20091101|2009-10-23 13:00,23,24.3,24.35,24.1,24.25,70
20091101|2009-10-23 13:30,23,24.3,24.3,24.2,24.25,54
20091101|2009-10-23 14:00,23,24.25,24.25,24,24.15,121
20091101|2009-10-23 14:30,23,24.15,24.25,24.05,24.1,785
20091101|2009-10-23 15:00,23,24.1,24.15,24.05,24.05,270
20091101|2009-10-26 08:30,26,24,24,23.55,23.55,156
20091101|2009-10-26 09:00,26,23.5,23.6,23.5,23.6,48
20091101|2009-10-26 09:30,26,23.65,23.8,23.6,23.8,45
20091101|2009-10-26 10:00,26,23.8,23.95,23.75,23.95,42
20091101|2009-10-26 10:30,26,24,24.75,24,24.75,213
20091101|2009-10-26 11:00,26,24.75,24.9,24.6,24.65,117
20091101|2009-10-26 11:30,26,24.65,24.85,24.6,24.65,97
20091101|2009-10-26 12:00,26,24.7,24.9,24.7,24.8,51
20091101|2009-10-26 12:30,26,24.75,24.9,24.75,24.85,53
20091101|2009-10-26 13:00,26,24.85,25,24.85,24.95,31
20091101|2009-10-26 13:30,26,25,25.15,24.95,25,83
20091101|2009-10-26 14:00,26,25,25.15,25,25.1,58
20091101|2009-10-26 14:30,26,25.05,25.1,24.85,24.9,181
20091101|2009-10-26 15:00,26,24.9,24.9,24.5,24.5,2231
20091101|2009-10-27 08:30,27,24.6,24.95,24.4,24.6,285
20091101|2009-10-27 09:00,27,24.65,25.1,24.65,24.9,347
20091101|2009-10-27 09:30,27,24.9,24.9,24.55,24.7,109
20091101|2009-10-27 10:00,27,24.7,24.9,24.65,24.65,68
20091101|2009-10-27 10:30,27,24.65,24.65,24.45,24.55,50
20091101|2009-10-27 11:00,27,24.55,24.65,24.5,24.6,108
20091101|2009-10-27 11:30,27,24.6,24.8,24.6,24.8,147
20091101|2009-10-27 12:00,27,24.8,25.1,24.75,25.1,117
20091101|2009-10-27 12:30,27,25.05,25.15,24.95,25,121
20091101|2009-10-27 13:00,27,24.95,25.05,24.7,24.7,397
20091101|2009-10-27 13:30,27,24.75,24.8,24.4,24.5,101
20091101|2009-10-27 14:00,27,24.45,24.6,24.4,24.5,89
20091101|2009-10-27 14:30,27,24.45,24.75,24.45,24.6,176
20091101|2009-10-27 15:00,27,24.6,25.1,24.55,24.65,1543
20091101|2009-10-28 08:30,28,24.85,25.5,24.75,25.05,272
20091101|2009-10-28 09:00,28,25.1,25.25,25,25.2,283
20091101|2009-10-28 09:30,28,25.25,25.55,25.15,25.35,343
20091101|2009-10-28 10:00,28,25.4,25.6,25.4,25.4,126
20091101|2009-10-28 10:30,28,25.4,25.5,25.4,25.45,119
20091101|2009-10-28 11:00,28,25.45,25.9,25.4,25.8,262
20091101|2009-10-28 11:30,28,25.8,26.1,25.75,25.95,199
20091101|2009-10-28 12:00,28,25.95,26.15,25.65,25.8,640
20091101|2009-10-28 12:30,28,25.9,26,25.8,25.9,552
20091101|2009-10-28 13:00,28,25.9,26.1,25.8,25.95,101
20091101|2009-10-28 13:30,28,25.95,26.2,25.95,26.1,477
20091101|2009-10-28 14:00,28,26.1,26.25,25.95,26.25,107
20091101|2009-10-28 14:30,28,26.25,26.6,26.2,26.6,244
20091101|2009-10-28 15:00,28,26.55,26.85,26.55,26.65,2570
20091101|2009-10-29 08:30,29,26.35,26.35,25.55,25.95,933
20091101|2009-10-29 09:00,29,25.85,25.85,25.45,25.55,313
20091101|2009-10-29 09:30,29,25.5,25.7,25.5,25.6,54
20091101|2009-10-29 10:00,29,25.6,25.6,25.35,25.5,272
20091101|2009-10-29 10:30,29,25.45,25.65,25.45,25.6,76
20091101|2009-10-29 11:00,29,25.55,25.55,25.35,25.4,95
20091101|2009-10-29 11:30,29,25.4,25.4,25.25,25.3,228
20091101|2009-10-29 12:00,29,25.3,25.45,25.25,25.4,62
20091101|2009-10-29 12:30,29,25.3,25.35,25.15,25.25,110
20091101|2009-10-29 13:00,29,25.25,25.35,25.25,25.35,16
20091101|2009-10-29 13:30,29,25.35,25.35,25.15,25.2,66
20091101|2009-10-29 14:00,29,25.2,25.2,25.05,25.2,202
20091101|2009-10-29 14:30,29,25.2,25.3,25,25.1,118
20091101|2009-10-29 15:00,29,25.15,25.2,25,25.05,2094
20091101|2009-10-30 08:30,30,25.25,25.7,25.1,25.65,250
20091101|2009-10-30 09:00,30,25.6,25.9,25.4,25.75,162
20091101|2009-10-30 09:30,30,25.75,26.05,25.73,25.8,150
20091101|2009-10-30 10:00,30,25.75,25.9,25.75,25.9,322
20091101|2009-10-30 10:30,30,25.9,26.55,25.8,26.5,364
20091101|2009-10-30 11:00,30,26.5,27.15,26.45,27.15,525
20091101|2009-10-30 11:30,30,27.15,27.55,26.95,27.55,409
20091101|2009-10-30 12:00,30,27.55,27.9,27.35,27.85,683
20091101|2009-10-30 12:30,30,27.9,28.7,27.85,28.25,849
20091101|2009-10-30 13:00,30,28.2,28.23,27.55,28.2,794
20091101|2009-10-30 13:30,30,27.85,28.2,27.58,27.65,609
20091101|2009-10-30 14:00,30,27.65,28.35,27.65,28.1,590
20091101|2009-10-30 14:30,30,28.1,28.15,27.7,28.15,795
20091101|2009-10-30 15:00,30,28.15,28.2,27.85,27.85,2107
20091101|2009-11-02 08:30,2,27.8,27.95,27.35,27.6,312
20091101|2009-11-02 09:00,2,27.6,27.6,26.8,26.9,435
20091101|2009-11-02 09:30,2,26.8,27.15,26.65,27.15,932
20091101|2009-11-02 10:00,2,27.2,27.35,27.1,27.25,715
20091101|2009-11-02 10:30,2,27.2,27.3,27.15,27.25,41
20091101|2009-11-02 11:00,2,27.3,27.65,27.3,27.6,204
20091101|2009-11-02 11:30,2,27.6,28.55,27.6,28.4,418
20091101|2009-11-02 12:00,2,28.45,28.55,28.2,28.35,513
20091101|2009-11-02 12:30,2,28.35,28.75,28.25,28.75,238
20091101|2009-11-02 13:00,2,28.8,29.15,28.45,28.5,530
20091101|2009-11-02 13:30,2,28.5,28.75,28.1,28.55,286
20091101|2009-11-02 14:00,2,28.5,28.55,28.3,28.3,169
20091101|2009-11-02 14:30,2,28.25,28.25,27.9,28.15,397
20091101|2009-11-02 15:00,2,28.15,30,28,28.05,1327
20091101|2009-11-03 08:30,3,28.4,28.8,27.95,28.1,352
20091101|2009-11-03 09:00,3,28,28.35,27.7,28.35,255
20091101|2009-11-03 09:30,3,28.35,28.5,28.05,28.15,264
20091101|2009-11-03 10:00,3,28.25,28.6,28.15,28.55,168
20091101|2009-11-03 10:30,3,28.45,28.75,28.45,28.5,93
20091101|2009-11-03 11:00,3,28.4,28.8,28.4,28.6,52
20091101|2009-11-03 11:30,3,28.5,28.5,28.1,28.3,134
20091101|2009-11-03 12:00,3,28.4,28.4,28.3,28.3,288
20091101|2009-11-03 12:30,3,28.35,28.6,28.25,28.25,160
20091101|2009-11-03 13:00,3,28.2,28.35,28.1,28.35,136
20091101|2009-11-03 13:30,3,28.35,28.6,28.25,28.45,107
20091101|2009-11-03 14:00,3,28.5,28.55,28.35,28.45,175
20091101|2009-11-03 14:30,3,28.45,28.5,28.15,28.15,260
20091101|2009-11-03 15:00,3,28.2,28.25,28.05,28.1,1313
20091101|2009-11-04 08:30,4,27.8,27.8,27.2,27.2,378
20091101|2009-11-04 09:00,4,27.2,27.3,26.95,27.05,404
20091101|2009-11-04 09:30,4,27,27.05,26.9,27.05,94
20091101|2009-11-04 10:00,4,27,27.15,27,27.1,76
20091101|2009-11-04 10:30,4,27.15,27.2,27.1,27.2,73
20091101|2009-11-04 11:00,4,27.15,27.3,27.1,27.25,60
20091101|2009-11-04 11:30,4,27.25,27.3,27.23,27.25,47
20091101|2009-11-04 12:00,4,27.25,27.5,27.25,27.5,27
20091101|2009-11-04 12:30,4,27.5,27.65,27.5,27.55,31
20091101|2009-11-04 13:00,4,27.65,27.75,27.1,27.75,243
20091101|2009-11-04 13:30,4,27.8,27.8,27.15,27.25,260
20091101|2009-11-04 14:00,4,27.3,27.45,27.2,27.4,147
20091101|2009-11-04 14:30,4,27.35,28,27.3,27.8,238
20091101|2009-11-04 15:00,4,27.75,27.8,27.55,27.55,2057
20091101|2009-11-05 08:30,5,27.4,27.4,26.85,26.9,153
20091101|2009-11-05 09:00,5,26.9,26.95,26.65,26.8,184
20091101|2009-11-05 09:30,5,26.75,26.75,26.4,26.4,102
20091101|2009-11-05 10:00,5,26.45,26.5,26.3,26.45,86
20091101|2009-11-05 10:30,5,26.45,26.8,26.45,26.75,69
20091101|2009-11-05 11:00,5,26.8,26.8,26.6,26.6,22
20091101|2009-11-05 11:30,5,26.55,26.55,26.4,26.4,9
20091101|2009-11-05 12:00,5,26.45,26.45,26.4,26.45,20
20091101|2009-11-05 12:30,5,26.5,26.5,26.2,26.25,108
20091101|2009-11-05 13:00,5,26.3,26.5,26.3,26.4,182
20091101|2009-11-05 13:30,5,26.4,26.4,26.08,26.1,143
20091101|2009-11-05 14:00,5,26.1,26.15,26,26.1,115
20091101|2009-11-05 14:30,5,26.05,26.15,25.85,25.9,297
20091101|2009-11-05 15:00,5,25.95,26.15,25.85,25.9,1813
20091101|2009-11-06 08:30,6,26.45,26.6,25.35,25.45,213
20091101|2009-11-06 09:00,6,25.4,25.85,25.25,25.85,227
20091101|2009-11-06 09:30,6,25.9,26.05,25.65,25.65,178
20091101|2009-11-06 10:00,6,25.7,25.8,25.55,25.65,65
20091101|2009-11-06 10:30,6,25.6,25.6,25.45,25.45,15
20091101|2009-11-06 11:00,6,25.35,25.35,25.05,25.1,50
20091101|2009-11-06 11:30,6,25.15,25.4,25.15,25.3,40
20091101|2009-11-06 12:00,6,25.35,25.35,25.15,25.3,38
20091101|2009-11-06 12:30,6,25.3,25.35,25.2,25.31,124
20091101|2009-11-06 13:00,6,25.3,25.33,25.2,25.2,100
20091101|2009-11-06 13:30,6,25.25,25.3,25.15,25.3,29
20091101|2009-11-06 14:00,6,25.35,25.4,25.25,25.3,162
20091101|2009-11-06 14:30,6,25.35,25.35,25.1,25.1,111
20091101|2009-11-06 15:00,6,25.15,25.25,25.05,25.05,1733
20091101|2009-11-09 08:30,9,24.55,24.55,23.95,24.1,460
20091101|2009-11-09 09:00,9,24.05,24.15,23.9,24,505
20091101|2009-11-09 09:30,9,23.95,24.1,23.9,23.9,199
20091101|2009-11-09 10:00,9,23.8,23.95,23.8,23.9,163
20091101|2009-11-09 10:30,9,23.9,23.95,23.85,23.9,124
20091101|2009-11-09 11:00,9,23.9,23.9,23.85,23.9,119
20091101|2009-11-09 11:30,9,23.9,23.95,23.85,23.9,48
20091101|2009-11-09 12:00,9,23.85,23.9,23.85,23.9,47
20091101|2009-11-09 12:30,9,23.85,23.9,23.75,23.8,133
20091101|2009-11-09 13:00,9,23.85,23.85,23.75,23.8,139
20091101|2009-11-09 13:30,9,23.8,23.8,23.7,23.7,210
20091101|2009-11-09 14:00,9,23.7,23.75,23.55,23.55,203
20091101|2009-11-09 14:30,9,23.6,23.65,23.5,23.55,511
20091101|2009-11-09 15:00,9,23.55,23.55,23.49,23.5,1667
20091101|2009-11-10 08:30,10,23.65,23.65,22.95,23.15,541
20091101|2009-11-10 09:00,10,23.15,23.3,23.1,23.25,178
20091101|2009-11-10 09:30,10,23.25,23.65,23.25,23.65,289
20091101|2009-11-10 10:00,10,23.6,23.7,23.55,23.55,83
20091101|2009-11-10 10:30,10,23.6,23.6,23.4,23.6,239
20091101|2009-11-10 11:00,10,23.65,23.75,23.6,23.75,171
20091101|2009-11-10 11:30,10,23.8,23.8,23.65,23.7,120
20091101|2009-11-10 12:00,10,23.7,23.75,23.6,23.65,107
20091101|2009-11-10 12:30,10,23.7,23.75,23.65,23.7,365
20091101|2009-11-10 13:00,10,23.7,23.7,23.55,23.55,75
20091101|2009-11-10 13:30,10,23.55,23.55,23.45,23.5,103
20091101|2009-11-10 14:00,10,23.45,23.5,23.4,23.5,100
20091101|2009-11-10 14:30,10,23.45,23.75,23.4,23.75,390
20091101|2009-11-10 15:00,10,23.7,23.7,23.5,23.6,1678
20091101|2009-11-11 08:30,11,23.15,23.35,22.85,23.2,248
20091101|2009-11-11 09:00,11,23.25,23.35,23.05,23.3,252
20091101|2009-11-11 09:30,11,23.4,24.05,23.4,23.9,194
20091101|2009-11-11 10:00,11,23.85,23.9,23.75,23.8,444
20091101|2009-11-11 10:30,11,23.8,24,23.75,23.95,74
20091101|2009-11-11 11:00,11,23.9,23.95,23.75,23.8,116
20091101|2009-11-11 11:30,11,23.7,23.75,23.6,23.7,141
20091101|2009-11-11 12:00,11,23.7,23.75,23.65,23.75,36
20091101|2009-11-11 12:30,11,23.75,23.9,23.75,23.85,46
20091101|2009-11-11 13:00,11,23.85,23.85,23.75,23.8,90
20091101|2009-11-11 13:30,11,23.8,23.8,23.65,23.7,53
20091101|2009-11-11 14:00,11,23.7,23.75,23.65,23.65,555
20091101|2009-11-11 14:30,11,23.65,23.75,23.6,23.75,48
20091101|2009-11-11 15:00,11,23.7,23.82,23.65,23.65,1834
20091101|2009-11-12 08:30,12,23.7,23.95,23.55,23.65,320
20091101|2009-11-12 09:00,12,23.6,23.85,23.6,23.8,152
20091101|2009-11-12 09:30,12,23.8,24.05,23.7,24,764
20091101|2009-11-12 10:00,12,24,24.5,24,24.33,306
20091101|2009-11-12 10:30,12,24.4,24.55,24.3,24.45,314
20091101|2009-11-12 11:00,12,24.45,24.45,24.2,24.4,662
20091101|2009-11-12 11:30,12,24.35,24.5,24.35,24.5,89
20091101|2009-11-12 12:00,12,24.5,24.65,24.5,24.55,59
20091101|2009-11-12 12:30,12,24.5,24.5,24.35,24.45,43
20091101|2009-11-12 13:00,12,24.45,24.5,24.39,24.5,29
20091101|2009-11-12 13:30,12,24.45,24.65,24.45,24.55,255
20091101|2009-11-12 14:00,12,24.5,24.75,24.45,24.7,124
20091101|2009-11-12 14:30,12,24.7,24.95,24.6,24.8,224
20091101|2009-11-12 15:00,12,24.8,24.85,24.7,24.8,1511
20091101|2009-11-13 08:30,13,24.45,25.15,24.45,25.15,624
20091101|2009-11-13 09:00,13,25.2,25.2,24.55,24.6,257
20091101|2009-11-13 09:30,13,24.6,24.8,24.2,24.25,336
20091101|2009-11-13 10:00,13,24.25,24.4,24.25,24.3,117
20091101|2009-11-13 10:30,13,24.35,24.4,24.2,24.35,71
20091101|2009-11-13 11:00,13,24.4,24.4,24.1,24.2,611
20091101|2009-11-13 11:30,13,24.2,24.3,24.15,24.28,159
20091101|2009-11-13 12:00,13,24.28,24.28,24.13,24.2,100
20091101|2009-11-13 12:30,13,24.25,24.35,24.25,24.3,72
20091101|2009-11-13 13:00,13,24.3,24.45,24.25,24.35,155
20091101|2009-11-13 13:30,13,24.35,24.55,24.3,24.5,181
20091101|2009-11-13 14:00,13,24.55,24.55,24.3,24.45,101
20091101|2009-11-13 14:30,13,24.45,24.5,24.25,24.25,767
20091101|2009-11-13 15:00,13,24.3,24.35,24.2,24.3,1789
20091101|2009-11-16 08:30,16,23.45,23.8,23.33,23.4,440
20091101|2009-11-16 09:00,16,23.35,23.52,23.35,23.45,377
20091101|2009-11-16 09:30,16,23.45,23.55,23.2,23.25,452
20091101|2009-11-16 10:00,16,23.25,23.5,23.25,23.4,666
20091101|2009-11-16 10:30,16,23.35,23.4,23.3,23.4,121
20091101|2009-11-16 11:00,16,23.35,23.6,23.35,23.4,177
20091101|2009-11-16 11:30,16,23.4,23.45,23.35,23.4,107
20091101|2009-11-16 12:00,16,23.4,23.5,23.4,23.4,151
20091101|2009-11-16 12:30,16,23.4,23.4,23.35,23.4,50
20091101|2009-11-16 13:00,16,23.4,23.45,23.3,23.35,230
20091101|2009-11-16 13:30,16,23.3,23.45,23.3,23.45,110
20091101|2009-11-16 14:00,16,23.4,23.6,23.35,23.6,163
20091101|2009-11-16 14:30,16,23.55,23.6,23.45,23.5,315
20091101|2009-11-16 15:00,16,23.55,23.55,23.4,23.45,2063
20091101|2009-11-17 08:30,17,23.5,23.8,23.2,23.2,306
20091101|2009-11-17 09:00,17,23.25,23.35,23.2,23.25,169
20091101|2009-11-17 09:30,17,23.3,23.55,23.3,23.5,149
20091101|2009-11-17 10:00,17,23.5,23.65,23.35,23.6,101
20091101|2009-11-17 10:30,17,23.55,23.57,23.4,23.4,111
20091101|2009-11-17 11:00,17,23.45,23.5,23.25,23.3,125
20091101|2009-11-17 11:30,17,23.3,23.4,23.25,23.35,234
20091101|2009-11-17 12:00,17,23.4,23.4,23.2,23.3,131
20091101|2009-11-17 12:30,17,23.3,23.35,23,23.05,281
20091101|2009-11-17 13:00,17,23.05,23.1,23,23.05,100
20091101|2009-11-17 13:30,17,23.05,23.15,22.9,22.95,163
20091101|2009-11-17 14:00,17,22.9,22.95,22.5,22.7,285
20091101|2009-11-17 14:30,17,22.7,22.8,22.55,22.65,379
20091101|2009-11-17 15:00,17,22.6,22.7,22.55,22.55,1565
20091201|2009-05-21 09:30,21,31.15,31.15,31.15,31.15,1
20091201|2009-05-21 10:00,21,31.15,31.15,31.15,31.15,1
20091201|2009-05-21 12:30,21,31.25,31.25,31.25,31.25,2
20091201|2009-05-21 13:00,21,31.25,31.25,31.25,31.25,1
20091201|2009-05-21 13:30,21,31.3,31.3,31.3,31.3,1
20091201|2009-05-21 15:00,21,31.15,31.15,31.1,31.1,11
20091201|2009-05-22 08:30,22,31.35,31.4,31.25,31.25,27
20091201|2009-05-22 09:00,22,31.15,31.15,31.15,31.15,1
20091201|2009-05-22 10:30,22,31.1,31.1,31.1,31.1,1
20091201|2009-05-22 13:00,22,31.05,31.05,31.05,31.05,1
20091201|2009-05-22 15:00,22,31.2,31.3,31.2,31.25,7
20091201|2009-05-26 08:30,26,31.2,31.25,31.2,31.2,22
20091201|2009-05-26 09:00,26,31.05,31.05,30.7,30.81,5
20091201|2009-05-26 09:30,26,30.7,30.7,30.7,30.7,1
20091201|2009-05-26 10:00,26,30.8,30.8,30.2,30.2,43
20091201|2009-05-26 10:30,26,30.1,30.25,30.1,30.25,4
20091201|2009-05-26 11:00,26,30.1,30.25,30.1,30.15,30
20091201|2009-05-26 11:30,26,30.2,30.2,30.1,30.15,6
20091201|2009-05-26 12:00,26,30.2,30.2,30.2,30.2,1
20091201|2009-05-26 13:30,26,30.2,30.2,30.2,30.2,10
20091201|2009-05-26 14:00,26,30.2,30.25,30.2,30.25,2
20091201|2009-05-26 14:30,26,30.2,30.2,30.2,30.2,9
20091201|2009-05-27 08:30,27,29.95,30,29.85,29.85,7
20091201|2009-05-27 09:00,27,29.85,29.85,29.75,29.8,12
20091201|2009-05-27 11:00,27,29.55,29.55,29.45,29.45,3
20091201|2009-05-27 11:30,27,29.45,29.45,29.35,29.35,5
20091201|2009-05-27 12:30,27,29.4,29.4,29.4,29.4,10
20091201|2009-05-27 13:00,27,29.5,29.55,29.5,29.55,8
20091201|2009-05-27 14:00,27,29.7,29.7,29.7,29.7,6
20091201|2009-05-27 14:30,27,29.85,29.85,29.75,29.8,10
20091201|2009-05-27 15:00,27,29.85,29.85,29.85,29.85,1
20091201|2009-05-28 08:30,28,29.55,29.55,29.55,29.55,5
20091201|2009-05-28 09:00,28,29.6,29.75,29.6,29.75,22
20091201|2009-05-28 09:30,28,29.85,30.15,29.85,30.1,11
20091201|2009-05-28 10:00,28,30.1,30.1,30,30,4
20091201|2009-05-28 10:30,28,29.95,30,29.95,29.95,3
20091201|2009-05-28 11:30,28,30,30.05,29.95,30.05,7
20091201|2009-05-28 12:00,28,30.05,30.05,30.05,30.05,5
20091201|2009-05-28 12:30,28,30.05,30.05,30.05,30.05,6
20091201|2009-05-28 13:00,28,30.05,30.05,29.9,29.9,6
20091201|2009-05-28 13:30,28,29.85,29.85,29.8,29.8,5
20091201|2009-05-28 14:00,28,29.8,29.9,29.8,29.9,6
20091201|2009-05-28 14:30,28,29.95,30.1,29.95,30.1,2
20091201|2009-05-28 15:00,28,30,30,29.95,29.95,2
20091201|2009-05-29 09:00,29,30.25,30.25,30.2,30.2,2
20091201|2009-05-29 09:30,29,30.15,30.15,30.15,30.15,1
20091201|2009-05-29 10:00,29,30.05,30.05,30.05,30.05,1
20091201|2009-05-29 12:30,29,30.15,30.15,30.15,30.15,1
20091201|2009-05-29 13:00,29,30.15,30.15,30.1,30.1,2
20091201|2009-05-29 14:30,29,30.05,30.05,29.95,29.95,14
20091201|2009-05-29 15:00,29,29.95,29.95,29.9,29.9,2
20091201|2009-06-01 09:30,1,29.6,29.6,29.6,29.6,1
20091201|2009-06-01 10:00,1,29.7,29.7,29.7,29.7,1
20091201|2009-06-01 11:00,1,29.6,29.6,29.55,29.58,3
20091201|2009-06-01 11:30,1,29.6,29.6,29.55,29.55,3
20091201|2009-06-01 12:00,1,29.6,29.6,29.6,29.6,1
20091201|2009-06-01 13:30,1,29.55,29.55,29.55,29.55,1
20091201|2009-06-02 08:30,2,29.8,29.8,29.35,29.35,3
20091201|2009-06-02 09:00,2,29.21,29.4,29.21,29.4,3
20091201|2009-06-02 10:30,2,29.45,29.45,29.45,29.45,1
20091201|2009-06-02 11:30,2,29.4,29.4,29.4,29.4,1
20091201|2009-06-02 14:00,2,29.45,29.45,29.45,29.45,2
20091201|2009-06-02 14:30,2,29.5,29.5,29.5,29.5,6
20091201|2009-06-02 15:00,2,29.55,29.55,29.5,29.5,2
20091201|2009-06-03 08:30,3,29.75,29.75,29.75,29.75,2
20091201|2009-06-03 10:30,3,29.75,29.75,29.75,29.75,1
20091201|2009-06-03 11:00,3,29.85,29.85,29.7,29.75,34
20091201|2009-06-03 11:30,3,29.75,29.9,29.75,29.9,4
20091201|2009-06-03 12:00,3,29.9,30,29.9,30,3
20091201|2009-06-03 13:30,3,30.05,30.05,29.95,29.95,3
20091201|2009-06-03 14:00,3,30.08,30.13,30.05,30.05,3
20091201|2009-06-04 09:00,4,29.9,29.9,29.9,29.9,1
20091201|2009-06-04 10:00,4,29.75,29.75,29.75,29.75,1
20091201|2009-06-04 10:30,4,29.7,29.7,29.65,29.7,6
20091201|2009-06-04 11:30,4,29.75,29.75,29.7,29.7,2
20091201|2009-06-04 14:00,4,29.8,29.9,29.8,29.9,5
20091201|2009-06-04 14:30,4,29.8,29.8,29.8,29.8,1
20091201|2009-06-05 08:30,5,29.55,29.65,29.55,29.65,6
20091201|2009-06-05 09:00,5,29.75,30.05,29.7,30.05,8
20091201|2009-06-05 09:30,5,29.8,29.8,29.7,29.7,28
20091201|2009-06-05 10:00,5,29.75,29.75,29.7,29.7,2
20091201|2009-06-05 11:00,5,29.6,29.6,29.6,29.6,1
20091201|2009-06-05 12:00,5,29.7,29.8,29.7,29.8,9
20091201|2009-06-05 14:00,5,29.9,29.9,29.9,29.9,1
20091201|2009-06-05 14:30,5,29.85,29.9,29.8,29.8,14
20091201|2009-06-05 15:00,5,29.81,29.81,29.8,29.8,2
20091201|2009-06-08 08:30,8,30.5,30.75,30.46,30.5,8
20091201|2009-06-08 09:00,8,30.65,30.65,30.5,30.5,2
20091201|2009-06-08 09:30,8,30.3,30.3,30.3,30.3,2
20091201|2009-06-08 10:00,8,30.15,30.15,30.05,30.05,24
20091201|2009-06-08 14:00,8,30.2,30.2,30.2,30.2,1
20091201|2009-06-08 14:30,8,30.1,30.16,30.1,30.16,3
20091201|2009-06-09 08:30,9,29.65,29.65,29.65,29.65,1
20091201|2009-06-09 09:30,9,29.75,29.95,29.75,29.95,2
20091201|2009-06-09 10:00,9,30,30,29.9,29.9,8
20091201|2009-06-09 10:30,9,29.7,29.7,29.6,29.7,8
20091201|2009-06-09 11:00,9,29.65,29.72,29.65,29.72,2
20091201|2009-06-09 12:30,9,29.6,29.7,29.6,29.7,3
20091201|2009-06-09 13:00,9,29.6,29.6,29.6,29.6,1
20091201|2009-06-10 08:30,10,29.35,29.35,29.3,29.3,5
20091201|2009-06-10 09:00,10,29.45,29.45,29.45,29.45,1
20091201|2009-06-10 10:30,10,29.8,29.8,29.7,29.7,4
20091201|2009-06-10 11:30,10,29.75,29.75,29.72,29.72,2
20091201|2009-06-10 12:00,10,29.85,29.9,29.85,29.9,2
20091201|2009-06-10 12:30,10,30.15,30.15,30,30.1,26
20091201|2009-06-10 13:00,10,30.05,30.05,30,30,2
20091201|2009-06-10 13:30,10,30,30,29.95,30,3
20091201|2009-06-10 14:00,10,30,30,29.95,29.95,2
20091201|2009-06-10 14:30,10,29.85,29.85,29.78,29.85,5
20091201|2009-06-10 15:00,10,29.81,29.81,29.8,29.8,351
20091201|2009-06-11 09:00,11,29.5,29.5,29.45,29.45,2
20091201|2009-06-11 09:30,11,29.5,29.54,29.45,29.45,5
20091201|2009-06-11 11:30,11,29.35,29.35,29.35,29.35,1
20091201|2009-06-11 12:00,11,29.3,29.3,29.25,29.3,6
20091201|2009-06-11 12:30,11,29.25,29.35,29.25,29.3,6
20091201|2009-06-11 13:00,11,29.25,29.25,29.2,29.2,5
20091201|2009-06-11 13:30,11,29.2,29.2,29.2,29.2,1
20091201|2009-06-11 14:00,11,29.1,29.1,29.1,29.1,1
20091201|2009-06-11 14:30,11,29.3,29.3,29.1,29.1,11
20091201|2009-06-11 15:00,11,29.15,29.19,29.05,29.05,5
20091201|2009-06-12 08:30,12,29.05,29.3,29,29.3,12
20091201|2009-06-12 09:00,12,29.25,29.25,29.2,29.2,79
20091201|2009-06-12 09:30,12,29.25,29.25,29.2,29.2,2
20091201|2009-06-12 10:00,12,29.15,29.15,29.15,29.15,1
20091201|2009-06-12 11:00,12,29.2,29.2,29.2,29.2,2
20091201|2009-06-12 11:30,12,29.15,29.15,29.15,29.15,1
20091201|2009-06-12 13:00,12,29.1,29.1,29.1,29.1,1
20091201|2009-06-12 13:30,12,29.05,29.05,28.95,28.95,3
20091201|2009-06-15 08:30,15,29.4,29.4,29.4,29.4,1
20091201|2009-06-15 09:00,15,29.4,29.4,29.4,29.4,15
20091201|2009-06-15 09:30,15,29.35,29.65,29.35,29.65,33
20091201|2009-06-15 10:00,15,29.45,29.45,29.45,29.45,20
20091201|2009-06-15 10:30,15,29.45,29.45,29.45,29.45,1
20091201|2009-06-15 12:00,15,29.55,29.55,29.55,29.55,1
20091201|2009-06-15 12:30,15,29.85,29.85,29.85,29.85,5
20091201|2009-06-15 13:00,15,29.7,29.7,29.7,29.7,11
20091201|2009-06-15 13:30,15,29.65,29.65,29.65,29.65,2
20091201|2009-06-15 14:00,15,29.9,29.9,29.75,29.75,3
20091201|2009-06-15 14:30,15,29.85,29.85,29.85,29.85,1
20091201|2009-06-16 08:30,16,29.75,29.75,29.75,29.75,1
20091201|2009-06-16 09:00,16,29.8,30,29.8,29.95,19
20091201|2009-06-16 09:30,16,29.85,29.85,29.8,29.85,3
20091201|2009-06-16 10:00,16,29.8,29.8,29.8,29.8,1
20091201|2009-06-16 11:00,16,29.95,30,29.95,30,3
20091201|2009-06-16 11:30,16,30.05,30.05,29.9,29.9,68
20091201|2009-06-16 12:00,16,29.95,29.95,29.9,29.9,5
20091201|2009-06-16 12:30,16,29.85,29.85,29.85,29.85,1
20091201|2009-06-16 13:00,16,29.95,30.05,29.95,30.05,22
20091201|2009-06-16 13:30,16,30.1,30.15,29.9,29.95,31
20091201|2009-06-16 14:00,16,30,30.1,29.9,30.05,463
20091201|2009-06-16 14:30,16,30,30,29.95,30,3
20091201|2009-06-16 15:00,16,30.1,30.2,30.1,30.2,5
20091201|2009-06-17 08:30,17,30.3,30.35,30.25,30.35,11
20091201|2009-06-17 09:00,17,30.35,30.45,30.3,30.3,34
20091201|2009-06-17 09:30,17,30.3,30.3,30.25,30.25,2
20091201|2009-06-17 10:00,17,30.3,30.3,30.25,30.3,3
20091201|2009-06-17 11:00,17,30.3,30.3,30.25,30.25,2
20091201|2009-06-17 14:30,17,30.15,30.2,30.05,30.05,6
20091201|2009-06-17 15:00,17,30,30,30,30,1
20091201|2009-06-18 08:30,18,30.1,30.1,30.1,30.1,1
20091201|2009-06-18 09:00,18,30.2,30.2,30.2,30.2,1
20091201|2009-06-18 10:00,18,30.1,30.1,30.1,30.1,2
20091201|2009-06-18 10:30,18,30.15,30.15,30.15,30.15,1
20091201|2009-06-18 12:30,18,30,30,29.95,30,15
20091201|2009-06-18 13:00,18,29.95,30,29.95,30,45
20091201|2009-06-18 14:30,18,30.3,30.3,30.3,30.3,2
20091201|2009-06-18 15:00,18,30.15,30.15,30.15,30.15,1
20091201|2009-06-19 08:30,19,29.88,29.88,29.88,29.88,2
20091201|2009-06-19 09:00,19,29.75,29.85,29.75,29.85,2
20091201|2009-06-19 09:30,19,29.95,30,29.7,29.7,8
20091201|2009-06-19 10:00,19,29.7,29.7,29.7,29.7,1
20091201|2009-06-19 11:00,19,29.85,30.05,29.85,30.05,7
20091201|2009-06-19 11:30,19,30.05,30.05,30.05,30.05,1
20091201|2009-06-19 12:00,19,30.1,30.1,30.1,30.1,1
20091201|2009-06-19 13:30,19,30.05,30.15,30.05,30.15,16
20091201|2009-06-19 14:30,19,30.1,30.3,30.1,30.2,4
20091201|2009-06-19 15:00,19,30.2,30.2,30.18,30.18,2
20091201|2009-06-22 08:30,22,30.35,30.75,30.25,30.55,12
20091201|2009-06-22 09:00,22,30.55,30.55,30.55,30.55,1
20091201|2009-06-22 09:30,22,30.65,30.65,30.55,30.55,2
20091201|2009-06-22 10:00,22,30.65,30.7,30.65,30.7,3
20091201|2009-06-22 10:30,22,30.73,30.75,30.72,30.75,3
20091201|2009-06-22 11:00,22,30.85,30.9,30.85,30.9,2
20091201|2009-06-22 13:00,22,30.75,30.75,30.75,30.75,1
20091201|2009-06-22 14:00,22,30.75,30.75,30.75,30.75,3
20091201|2009-06-22 14:30,22,30.7,30.9,30.7,30.75,4
20091201|2009-06-22 15:00,22,30.75,30.75,30.75,30.75,1
20091201|2009-06-23 08:30,23,30.8,30.8,30.75,30.75,3
20091201|2009-06-23 09:00,23,30.8,30.85,30.7,30.7,3
20091201|2009-06-23 09:30,23,30.8,30.8,30.8,30.8,4
20091201|2009-06-23 10:30,23,30.7,30.7,30.7,30.7,2
20091201|2009-06-23 11:00,23,30.65,30.65,30.65,30.65,2
20091201|2009-06-23 11:30,23,30.6,30.7,30.6,30.65,5
20091201|2009-06-23 12:00,23,30.6,30.6,30.6,30.6,1
20091201|2009-06-23 12:30,23,30.7,30.7,30.7,30.7,4
20091201|2009-06-23 13:00,23,30.6,30.6,30.52,30.52,7
20091201|2009-06-23 13:30,23,30.55,30.55,30.55,30.55,1
20091201|2009-06-23 14:30,23,30.5,30.5,30.5,30.5,1
20091201|2009-06-23 15:00,23,30.55,30.65,30.55,30.65,2
20091201|2009-06-24 08:30,24,30.45,30.45,30.35,30.4,7
20091201|2009-06-24 09:00,24,30.4,30.4,30.05,30.05,14
20091201|2009-06-24 09:30,24,30.15,30.15,29.95,29.95,9
20091201|2009-06-24 10:00,24,29.95,30.12,29.95,30.12,3
20091201|2009-06-24 10:30,24,30.1,30.45,30,30.2,41
20091201|2009-06-24 11:00,24,30.15,30.15,30.15,30.15,1
20091201|2009-06-24 12:30,24,30.2,30.25,30.1,30.19,5
20091201|2009-06-24 13:30,24,30.3,30.35,30.2,30.2,8
20091201|2009-06-24 14:00,24,30.25,30.45,30.2,30.45,10
20091201|2009-06-24 14:30,24,30.4,30.4,30.2,30.2,84
20091201|2009-06-24 15:00,24,30.05,30.05,30,30,3
20091201|2009-06-25 08:30,25,30.05,30.35,30.05,30.2,12
20091201|2009-06-25 09:00,25,30.15,30.19,29.85,29.85,16
20091201|2009-06-25 09:30,25,30,30.1,29.8,30.1,36
20091201|2009-06-25 10:00,25,30,30.1,30,30,16
20091201|2009-06-25 10:30,25,29.95,29.95,29.9,29.9,2
20091201|2009-06-25 11:00,25,29.9,29.9,29.75,29.85,11
20091201|2009-06-25 11:30,25,29.75,29.83,29.75,29.83,2
20091201|2009-06-25 12:00,25,29.75,29.85,29.7,29.7,12
20091201|2009-06-25 12:30,25,29.75,29.9,29.75,29.8,4
20091201|2009-06-25 13:30,25,29.86,29.86,29.84,29.85,3
20091201|2009-06-25 14:00,25,29.75,29.85,29.65,29.75,11
20091201|2009-06-25 14:30,25,29.7,29.85,29.65,29.7,32
20091201|2009-06-25 15:00,25,29.7,29.85,29.65,29.65,5
20091201|2009-06-26 08:30,26,29.7,29.75,29.65,29.75,14
20091201|2009-06-26 09:00,26,29.7,29.7,29.65,29.65,21
20091201|2009-06-26 10:00,26,29.75,29.75,29.65,29.7,6
20091201|2009-06-26 10:30,26,29.7,29.7,29.7,29.7,1
20091201|2009-06-26 11:30,26,29.75,29.75,29.75,29.75,2
20091201|2009-06-26 12:00,26,29.65,29.65,29.65,29.65,1
20091201|2009-06-26 12:30,26,29.7,29.72,29.7,29.71,6
20091201|2009-06-26 13:00,26,29.75,29.75,29.75,29.75,1
20091201|2009-06-26 13:30,26,29.7,29.8,29.6,29.76,24
20091201|2009-06-26 14:00,26,29.7,29.72,29.65,29.72,4
20091201|2009-06-26 14:30,26,29.65,29.75,29.6,29.68,20
20091201|2009-06-26 15:00,26,29.65,29.7,29.6,29.6,6
20091201|2009-06-29 09:00,29,29.5,29.5,29.5,29.5,10
20091201|2009-06-29 09:30,29,29.55,29.55,29.4,29.4,17
20091201|2009-06-29 10:00,29,29.3,29.3,29.3,29.3,1
20091201|2009-06-29 10:30,29,29.3,29.3,29.3,29.3,3
20091201|2009-06-29 11:30,29,29.3,29.4,29.3,29.4,8
20091201|2009-06-29 12:30,29,29.25,29.25,29.25,29.25,2
20091201|2009-06-29 13:00,29,29.3,29.3,29.3,29.3,1
20091201|2009-06-29 13:30,29,29.25,29.25,29.24,29.24,4
20091201|2009-06-29 14:00,29,29.15,29.15,29.15,29.15,1
20091201|2009-06-29 14:30,29,29.2,29.25,29.15,29.25,9
20091201|2009-06-29 15:00,29,29.2,29.2,29.2,29.2,2
20091201|2009-06-30 09:00,30,28.95,29.15,28.95,29.15,4
20091201|2009-06-30 09:30,30,29.2,29.21,29.15,29.2,5
20091201|2009-06-30 10:00,30,29.2,29.25,29.2,29.25,2
20091201|2009-06-30 10:30,30,29.4,29.45,29.4,29.4,10
20091201|2009-06-30 11:00,30,29.35,29.35,29.35,29.35,1
20091201|2009-06-30 12:30,30,29.35,29.35,29.3,29.3,12
20091201|2009-06-30 13:00,30,29.3,29.3,29.3,29.3,4
20091201|2009-06-30 13:30,30,29.25,29.25,29.25,29.25,4
20091201|2009-06-30 14:00,30,29.25,29.25,29.25,29.25,3
20091201|2009-06-30 14:30,30,29.25,29.25,29.25,29.25,4
20091201|2009-06-30 15:00,30,29.25,29.25,29.15,29.15,4
20091201|2009-07-01 08:30,1,29.1,29.1,28.65,28.65,7
20091201|2009-07-01 09:00,1,28.75,28.8,28.7,28.7,13
20091201|2009-07-01 09:30,1,28.7,28.7,28.7,28.7,5
20091201|2009-07-01 10:00,1,28.8,28.8,28.8,28.8,1
20091201|2009-07-01 10:30,1,28.75,28.8,28.75,28.8,3
20091201|2009-07-01 11:00,1,28.75,28.75,28.75,28.75,3
20091201|2009-07-01 11:30,1,28.7,28.8,28.7,28.75,23
20091201|2009-07-01 12:00,1,28.75,28.75,28.75,28.75,1
20091201|2009-07-01 12:30,1,28.85,28.85,28.75,28.75,3
20091201|2009-07-01 14:30,1,28.75,28.8,28.7,28.75,10
20091201|2009-07-01 15:00,1,28.75,28.9,28.75,28.85,22
20091201|2009-07-02 08:30,2,29.3,29.4,29.25,29.4,4
20091201|2009-07-02 09:00,2,29.45,29.85,29.45,29.7,53
20091201|2009-07-02 09:30,2,29.8,29.8,29.65,29.65,22
20091201|2009-07-02 10:00,2,29.6,29.6,29.6,29.6,2
20091201|2009-07-02 10:30,2,29.65,29.7,29.65,29.7,2
20091201|2009-07-02 11:00,2,29.65,29.65,29.55,29.6,7
20091201|2009-07-02 12:00,2,29.75,29.75,29.75,29.75,2
20091201|2009-07-02 12:30,2,29.75,29.75,29.7,29.7,2
20091201|2009-07-02 13:00,2,29.75,29.75,29.75,29.75,2
20091201|2009-07-02 14:00,2,29.7,29.7,29.5,29.65,17
20091201|2009-07-02 14:30,2,29.7,29.7,29.55,29.55,2
20091201|2009-07-02 15:00,2,29.6,29.6,29.55,29.55,3
20091201|2009-07-06 08:30,6,30.1,30.1,29.65,29.7,8
20091201|2009-07-06 09:00,6,29.7,29.75,29.65,29.75,7
20091201|2009-07-06 09:30,6,29.7,30,29.7,29.89,14
20091201|2009-07-06 10:30,6,29.8,29.8,29.75,29.75,3
20091201|2009-07-06 11:30,6,29.85,29.85,29.85,29.85,2
20091201|2009-07-06 12:00,6,29.9,29.9,29.8,29.8,4
20091201|2009-07-06 12:30,6,29.8,29.95,29.8,29.9,6
20091201|2009-07-06 13:00,6,29.9,29.95,29.7,29.7,20
20091201|2009-07-06 13:30,6,29.8,29.8,29.8,29.8,1
20091201|2009-07-06 14:30,6,29.95,29.95,29.6,29.65,9
20091201|2009-07-06 15:00,6,29.65,29.7,29.65,29.7,4
20091201|2009-07-07 08:30,7,30,30,29.85,29.85,11
20091201|2009-07-07 09:00,7,29.95,29.98,29.85,29.85,14
20091201|2009-07-07 09:30,7,29.8,29.8,29.7,29.8,7
20091201|2009-07-07 10:00,7,29.85,29.85,29.85,29.85,2
20091201|2009-07-07 10:30,7,29.9,30.05,29.9,30.05,6
20091201|2009-07-07 11:00,7,30,30,30,30,2
20091201|2009-07-07 11:30,7,30.05,30.05,30.05,30.05,2
20091201|2009-07-07 12:00,7,29.95,30,29.9,29.9,10
20091201|2009-07-07 12:30,7,30,30,30,30,1
20091201|2009-07-07 13:00,7,30,30,30,30,1
20091201|2009-07-07 13:30,7,30.1,30.1,30.1,30.1,1
20091201|2009-07-07 14:00,7,30.15,30.35,30.15,30.3,12
20091201|2009-07-07 14:30,7,30.4,30.5,30.4,30.5,2
20091201|2009-07-08 08:30,8,30.2,30.22,30.15,30.15,5
20091201|2009-07-08 09:30,8,30.3,30.4,30.3,30.4,4
20091201|2009-07-08 10:00,8,30.45,30.55,30.45,30.55,8
20091201|2009-07-08 10:30,8,30.75,31,30.75,31,3
20091201|2009-07-08 11:00,8,30.75,31,30.72,31,7
20091201|2009-07-08 11:30,8,31.1,31.1,31.1,31.1,1
20091201|2009-07-08 12:00,8,30.85,30.85,30.85,30.85,1
20091201|2009-07-08 13:00,8,30.9,30.95,30.9,30.95,2
20091201|2009-07-08 14:00,8,30.9,30.9,30.85,30.85,2
20091201|2009-07-08 14:30,8,30.8,30.8,30.7,30.7,3
20091201|2009-07-08 15:00,8,30.7,30.7,30.7,30.7,1
20091201|2009-07-09 08:30,9,30.65,30.7,30.58,30.58,11
20091201|2009-07-09 09:00,9,30.65,30.65,30.5,30.5,3
20091201|2009-07-09 10:00,9,30.65,30.65,30.65,30.65,1
20091201|2009-07-09 11:30,9,30.55,30.55,30.55,30.55,1
20091201|2009-07-09 13:30,9,30.55,30.55,30.55,30.55,1
20091201|2009-07-09 14:30,9,30.6,30.6,30.6,30.6,4
20091201|2009-07-10 08:30,10,30.8,30.8,30.8,30.8,6
20091201|2009-07-10 09:30,10,30.85,30.85,30.85,30.85,2
20091201|2009-07-10 10:00,10,30.9,31.05,30.9,31.05,24
20091201|2009-07-10 10:30,10,31,31,30.75,30.75,22
20091201|2009-07-10 11:00,10,30.75,30.75,30.75,30.75,1
20091201|2009-07-10 11:30,10,30.75,30.75,30.75,30.75,3
20091201|2009-07-10 12:00,10,30.65,30.7,30.65,30.7,2
20091201|2009-07-10 14:00,10,30.65,30.65,30.57,30.57,3
20091201|2009-07-10 14:30,10,30.7,30.7,30.55,30.55,6
20091201|2009-07-10 15:00,10,30.65,30.75,30.65,30.75,3
20091201|2009-07-13 09:30,13,30.55,30.55,30.55,30.55,1
20091201|2009-07-14 09:00,14,30.55,30.55,30.55,30.55,1
20091201|2009-07-14 09:30,14,30.3,30.4,30.3,30.4,2
20091201|2009-07-14 10:00,14,30.4,30.42,30.3,30.3,4
20091201|2009-07-14 10:30,14,30.3,30.3,30.3,30.3,2
20091201|2009-07-14 11:00,14,30.3,30.35,30.3,30.35,2
20091201|2009-07-14 11:30,14,30.3,30.3,30.3,30.3,1
20091201|2009-07-14 12:00,14,30.3,30.3,30.3,30.3,1
20091201|2009-07-14 12:30,14,30.3,30.3,30.3,30.3,1
20091201|2009-07-14 13:00,14,30.3,30.3,30.3,30.3,2
20091201|2009-07-14 14:00,14,30.3,30.3,30.15,30.22,10
20091201|2009-07-14 14:30,14,30.3,30.3,30.3,30.3,2
20091201|2009-07-14 15:00,14,30.25,30.25,30.2,30.2,8
20091201|2009-07-15 08:30,15,29.9,29.9,29.85,29.85,3
20091201|2009-07-15 09:00,15,29.75,29.8,29.75,29.75,9
20091201|2009-07-15 09:30,15,29.75,29.85,29.75,29.85,9
20091201|2009-07-15 10:00,15,29.9,29.9,29.7,29.8,10
20091201|2009-07-15 10:30,15,29.55,29.6,29.5,29.5,6
20091201|2009-07-15 11:00,15,29.7,29.7,29.6,29.6,24
20091201|2009-07-15 11:30,15,29.6,29.6,29.6,29.6,1
20091201|2009-07-15 12:00,15,29.5,29.5,29.5,29.5,1
20091201|2009-07-15 12:30,15,29.45,29.45,29.45,29.45,3
20091201|2009-07-15 13:00,15,29.45,29.45,29.35,29.4,45
20091201|2009-07-15 13:30,15,29.35,29.75,29.35,29.75,50
20091201|2009-07-15 14:30,15,29.59,29.7,29.59,29.65,9
20091201|2009-07-15 15:00,15,29.55,29.62,29.55,29.55,8
20091201|2009-07-16 08:30,16,29.6,29.7,29.6,29.61,39
20091201|2009-07-16 09:00,16,29.65,29.7,29.65,29.7,2
20091201|2009-07-16 09:30,16,29.6,29.6,29.36,29.39,16
20091201|2009-07-16 11:30,16,29.35,29.35,29.35,29.35,2
20091201|2009-07-16 12:00,16,29.35,29.45,29.35,29.45,2
20091201|2009-07-16 12:30,16,29.4,29.4,29.35,29.35,22
20091201|2009-07-16 13:00,16,29.35,29.35,29.25,29.25,5
20091201|2009-07-16 14:00,16,29.25,29.3,29.25,29.25,3
20091201|2009-07-16 14:30,16,29.3,29.35,29.3,29.35,4
20091201|2009-07-16 15:00,16,29.35,29.35,29.3,29.3,3
20091201|2009-07-17 08:30,17,29.55,29.6,29.55,29.58,3
20091201|2009-07-17 09:00,17,29.5,29.55,29.5,29.55,3
20091201|2009-07-17 09:30,17,29.45,29.45,29.45,29.45,1
20091201|2009-07-17 10:00,17,29.5,29.5,29.5,29.5,1
20091201|2009-07-17 11:00,17,29.5,29.5,29.5,29.5,2
20091201|2009-07-17 12:30,17,29.4,29.4,29.4,29.4,1
20091201|2009-07-17 13:00,17,29.45,29.5,29.45,29.5,2
20091201|2009-07-17 13:30,17,29.35,29.35,29.3,29.3,4
20091201|2009-07-17 14:00,17,29.35,29.35,29.35,29.35,14
20091201|2009-07-17 14:30,17,29.35,29.35,29.35,29.35,3
20091201|2009-07-17 15:00,17,29.5,29.5,29.5,29.5,21
20091201|2009-07-20 08:30,20,29.15,29.24,29.15,29.15,5
20091201|2009-07-20 09:00,20,29.15,29.15,29.15,29.15,1
20091201|2009-07-20 09:30,20,29.2,29.2,29.2,29.2,26
20091201|2009-07-20 10:00,20,29.25,29.35,29.1,29.1,8
20091201|2009-07-20 11:00,20,29.1,29.15,29.1,29.15,3
20091201|2009-07-20 11:30,20,29.05,29.05,29.05,29.05,8
20091201|2009-07-20 12:00,20,29,29,29,29,4
20091201|2009-07-20 12:30,20,29,29,29,29,2
20091201|2009-07-20 13:00,20,28.95,29,28.85,29,6
20091201|2009-07-20 13:30,20,28.95,28.95,28.95,28.95,1
20091201|2009-07-20 14:00,20,28.94,28.94,28.8,28.9,9
20091201|2009-07-20 14:30,20,28.8,28.8,28.65,28.71,5
20091201|2009-07-20 15:00,20,28.8,28.8,28.8,28.8,4
20091201|2009-07-21 08:30,21,28.75,28.75,28.31,28.55,21
20091201|2009-07-21 09:00,21,28.65,28.8,28.65,28.8,2
20091201|2009-07-21 09:30,21,28.55,28.6,28.55,28.6,2
20091201|2009-07-21 10:30,21,28.6,28.7,28.6,28.7,3
20091201|2009-07-21 11:00,21,28.8,28.8,28.8,28.8,1
20091201|2009-07-21 11:30,21,28.6,28.65,28.6,28.65,4
20091201|2009-07-21 12:00,21,28.75,28.75,28.6,28.65,6
20091201|2009-07-21 12:30,21,28.65,28.65,28.65,28.65,1
20091201|2009-07-21 13:00,21,28.6,28.75,28.6,28.75,2
20091201|2009-07-21 13:30,21,28.6,28.64,28.6,28.6,3
20091201|2009-07-21 14:00,21,28.65,28.8,28.65,28.75,13
20091201|2009-07-21 14:30,21,28.75,28.75,28.7,28.75,11
20091201|2009-07-21 15:00,21,28.55,28.58,28.45,28.58,22
20091201|2009-07-22 10:00,22,28.55,28.65,28.55,28.65,5
20091201|2009-07-22 10:30,22,28.6,28.63,28.55,28.55,7
20091201|2009-07-22 11:00,22,28.55,28.55,28.5,28.5,2
20091201|2009-07-22 11:30,22,28.35,28.35,28.35,28.35,1
20091201|2009-07-22 12:00,22,28.25,28.25,28.15,28.16,9
20091201|2009-07-22 12:30,22,28.15,28.15,28.15,28.15,1
20091201|2009-07-22 13:00,22,28.2,28.3,28.2,28.3,9
20091201|2009-07-22 13:30,22,28.25,28.25,28.1,28.1,20
20091201|2009-07-22 14:00,22,28.05,28.15,28.05,28.1,9
20091201|2009-07-22 14:30,22,28.2,28.35,28.2,28.35,4
20091201|2009-07-22 15:00,22,28.25,28.35,28.25,28.25,5
20091201|2009-07-23 12:00,23,27.95,27.95,27.95,27.95,1
20091201|2009-07-23 14:00,23,28,28,28,28,4
20091201|2009-07-23 14:30,23,28.05,28.15,28.05,28.15,8
20091201|2009-07-23 15:00,23,28.05,28.05,28.05,28.05,3
20091201|2009-07-24 08:30,24,28,28.21,28,28.21,4
20091201|2009-07-24 09:00,24,28.25,28.3,28.1,28.1,8
20091201|2009-07-24 09:30,24,28.15,28.15,28.15,28.15,1
20091201|2009-07-24 10:00,24,28.15,28.15,27.9,27.9,14
20091201|2009-07-24 10:30,24,27.9,27.9,27.79,27.85,15
20091201|2009-07-24 11:00,24,27.9,27.95,27.86,27.95,15
20091201|2009-07-24 12:30,24,27.95,27.95,27.91,27.91,8
20091201|2009-07-24 13:00,24,28,28,27.9,27.95,7
20091201|2009-07-24 14:00,24,27.92,28.08,27.92,28,8
20091201|2009-07-24 14:30,24,28.02,28.02,28,28,2
20091201|2009-07-24 15:00,24,27.97,28,27.97,28,5
20091201|2009-07-27 08:30,27,28.1,28.1,28.1,28.1,2
20091201|2009-07-27 09:00,27,28.12,28.12,28.05,28.05,3
20091201|2009-07-27 09:30,27,28.15,28.15,28.15,28.15,1
20091201|2009-07-27 10:00,27,28.2,28.22,28.15,28.15,14
20091201|2009-07-27 10:30,27,28.15,28.15,28.15,28.15,1
20091201|2009-07-27 11:00,27,28.2,28.2,28.2,28.2,1
20091201|2009-07-27 11:30,27,28.25,28.3,28.25,28.3,7
20091201|2009-07-27 12:30,27,28.35,28.35,28.35,28.35,3
20091201|2009-07-27 13:00,27,28.25,28.25,28.2,28.25,14
20091201|2009-07-27 13:30,27,28.15,28.15,28.15,28.15,1
20091201|2009-07-27 14:00,27,28.2,28.2,28.2,28.2,1
20091201|2009-07-27 14:30,27,28.15,28.25,28.15,28.25,12
20091201|2009-07-27 15:00,27,28.3,28.3,28.3,28.3,9
20091201|2009-07-28 08:30,28,28.35,28.7,28.15,28.5,36
20091201|2009-07-28 09:00,28,28.56,28.56,28.45,28.52,39
20091201|2009-07-28 09:30,28,28.43,28.57,28.43,28.57,8
20091201|2009-07-28 10:00,28,28.53,28.8,28.53,28.8,9
20091201|2009-07-28 11:00,28,28.74,28.84,28.73,28.8,17
20091201|2009-07-28 11:30,28,28.9,28.9,28.8,28.8,21
20091201|2009-07-28 12:00,28,28.85,28.85,28.85,28.85,1
20091201|2009-07-28 13:30,28,28.7,28.84,28.65,28.84,5
20091201|2009-07-28 14:00,28,28.75,28.95,28.75,28.9,7
20091201|2009-07-28 14:30,28,28.9,28.98,28.85,28.85,17
20091201|2009-07-28 15:00,28,28.85,28.94,28.85,28.9,7
20091201|2009-07-29 08:30,29,29.05,29.1,29.05,29.1,5
20091201|2009-07-29 09:00,29,29.05,29.1,29.05,29.1,7
20091201|2009-07-29 09:30,29,29.05,29.05,28.8,28.94,33
20091201|2009-07-29 10:00,29,28.95,29.1,28.95,29.1,3
20091201|2009-07-29 10:30,29,29.05,29.05,29.03,29.03,3
20091201|2009-07-29 11:00,29,29.15,29.15,28.9,28.9,24
20091201|2009-07-29 11:30,29,28.95,28.95,28.85,28.9,9
20091201|2009-07-29 12:00,29,29,29.1,28.85,28.95,30
20091201|2009-07-29 12:30,29,28.9,29,28.9,29,6
20091201|2009-07-29 13:00,29,28.95,28.95,28.9,28.95,15
20091201|2009-07-29 13:30,29,28.95,29.1,28.9,28.9,28
20091201|2009-07-29 14:00,29,28.9,28.95,28.85,28.95,19
20091201|2009-07-29 14:30,29,28.9,28.9,28.85,28.9,16
20091201|2009-07-29 15:00,29,28.95,29,28.9,29,216
20091201|2009-07-30 08:30,30,28.4,28.45,28.2,28.4,56
20091201|2009-07-30 09:00,30,28.3,28.4,28.25,28.4,22
20091201|2009-07-30 09:30,30,28.4,28.4,28.25,28.26,8
20091201|2009-07-30 10:00,30,28.4,28.55,28.4,28.45,12
20091201|2009-07-30 10:30,30,28.45,28.55,28.45,28.55,72
20091201|2009-07-30 11:00,30,28.55,28.55,28.55,28.55,3
20091201|2009-07-30 11:30,30,28.55,28.55,28.5,28.55,8
20091201|2009-07-30 12:30,30,28.45,28.48,28.45,28.48,3
20091201|2009-07-30 13:00,30,28.5,28.5,28.5,28.5,4
20091201|2009-07-30 13:30,30,28.5,28.5,28.5,28.5,21
20091201|2009-07-30 14:30,30,28.5,28.55,28.45,28.5,34
20091201|2009-07-30 15:00,30,28.5,28.5,28.5,28.5,1
20091201|2009-07-31 08:30,31,28.55,28.55,28.45,28.55,4
20091201|2009-07-31 09:00,31,28.7,28.75,28.65,28.65,18
20091201|2009-07-31 09:30,31,28.7,28.7,28.7,28.7,1
20091201|2009-07-31 10:00,31,28.7,28.7,28.7,28.7,2
20091201|2009-07-31 10:30,31,28.75,28.9,28.75,28.9,25
20091201|2009-07-31 11:30,31,28.85,28.85,28.75,28.78,11
20091201|2009-07-31 12:30,31,28.7,28.7,28.7,28.7,1
20091201|2009-07-31 13:00,31,28.65,28.65,28.65,28.65,2
20091201|2009-07-31 13:30,31,28.63,28.7,28.63,28.7,2
20091201|2009-07-31 14:00,31,28.65,28.7,28.65,28.7,746
20091201|2009-07-31 14:30,31,28.8,28.8,28.8,28.8,13
20091201|2009-07-31 15:00,31,28.85,28.9,28.8,28.9,10
20091201|2009-08-03 08:30,3,28.35,28.35,28.35,28.35,1
20091201|2009-08-03 11:00,3,28.7,28.7,28.7,28.7,5
20091201|2009-08-03 13:00,3,28.5,28.5,28.5,28.5,3
20091201|2009-08-03 13:30,3,28.62,28.62,28.5,28.5,4
20091201|2009-08-03 14:30,3,28.55,28.55,28.55,28.55,3
20091201|2009-08-03 15:00,3,28.5,28.55,28.5,28.5,13
20091201|2009-08-04 08:30,4,28.55,28.7,28.55,28.7,19
20091201|2009-08-04 09:00,4,28.7,28.7,28.55,28.55,6
20091201|2009-08-04 09:30,4,28.55,28.55,28.5,28.5,5
20091201|2009-08-04 10:00,4,28.45,28.6,28.45,28.6,12
20091201|2009-08-04 10:30,4,28.55,28.55,28.5,28.5,4
20091201|2009-08-04 11:30,4,28.4,28.4,28.4,28.4,1
20091201|2009-08-04 12:00,4,28.4,28.4,28.4,28.4,1
20091201|2009-08-04 12:30,4,28.45,28.5,28.45,28.5,20
20091201|2009-08-04 13:00,4,28.6,28.6,28.55,28.55,4
20091201|2009-08-04 13:30,4,28.55,28.55,28.55,28.55,1
20091201|2009-08-04 14:00,4,28.45,28.45,28.45,28.45,2
20091201|2009-08-04 14:30,4,28.55,28.55,28.55,28.55,3
20091201|2009-08-04 15:00,4,28.4,28.4,28.4,28.4,2
20091201|2009-08-05 08:30,5,28.45,28.7,28.35,28.65,13
20091201|2009-08-05 09:00,5,28.75,28.9,28.7,28.7,17
20091201|2009-08-05 09:30,5,28.85,28.85,28.7,28.7,26
20091201|2009-08-05 10:00,5,28.6,28.6,28.6,28.6,3
20091201|2009-08-05 11:00,5,28.6,28.6,28.55,28.55,21
20091201|2009-08-05 11:30,5,28.53,28.53,28.53,28.53,1
20091201|2009-08-05 13:30,5,28.35,28.35,28.35,28.35,5
20091201|2009-08-05 14:30,5,28.4,28.4,28.4,28.4,1
20091201|2009-08-05 15:00,5,28.4,28.4,28.4,28.4,1
20091201|2009-08-06 08:30,6,28.2,28.2,28.2,28.2,1
20091201|2009-08-06 09:00,6,28.65,28.65,28.48,28.5,13
20091201|2009-08-06 09:30,6,28.57,28.6,28.45,28.6,4
20091201|2009-08-06 10:00,6,28.65,28.75,28.65,28.7,36
20091201|2009-08-06 11:00,6,28.75,28.75,28.75,28.75,1
20091201|2009-08-06 12:30,6,28.8,28.8,28.7,28.75,8
20091201|2009-08-06 13:00,6,28.75,28.9,28.75,28.9,7
20091201|2009-08-06 13:30,6,28.9,28.9,28.8,28.9,7
20091201|2009-08-06 14:00,6,28.9,28.9,28.75,28.75,20
20091201|2009-08-06 14:30,6,28.75,28.77,28.6,28.76,32
20091201|2009-08-06 15:00,6,28.8,28.8,28.65,28.65,3
20091201|2009-08-07 08:30,7,28.35,28.4,28.31,28.4,8
20091201|2009-08-07 09:00,7,28.45,28.5,28.45,28.45,5
20091201|2009-08-07 09:30,7,28.35,28.35,28.1,28.1,17
20091201|2009-08-07 10:00,7,28.1,28.15,28,28.12,15
20091201|2009-08-07 10:30,7,28.2,28.2,28.15,28.15,2
20091201|2009-08-07 11:00,7,28.05,28.05,28.05,28.05,1
20091201|2009-08-07 11:30,7,28,28,28,28,1
20091201|2009-08-07 12:00,7,28,28,27.9,27.9,6
20091201|2009-08-07 13:00,7,27.9,27.9,27.9,27.9,6
20091201|2009-08-07 14:00,7,28.05,28.05,28,28,4
20091201|2009-08-07 15:00,7,28.1,28.1,28.1,28.1,6
20091201|2009-08-10 08:30,10,28.2,28.2,28.2,28.2,2
20091201|2009-08-10 09:00,10,28.25,28.25,28.25,28.25,1
20091201|2009-08-10 09:30,10,28.25,28.25,28.05,28.05,10
20091201|2009-08-10 10:00,10,28.1,28.1,28.1,28.1,6
20091201|2009-08-10 10:30,10,28.1,28.15,28.05,28.15,4
20091201|2009-08-10 11:00,10,28.2,28.2,28.2,28.2,2
20091201|2009-08-10 11:30,10,28.2,28.25,28.2,28.25,12
20091201|2009-08-10 12:00,10,28.25,28.3,28.25,28.25,6
20091201|2009-08-10 12:30,10,28.3,28.3,28.3,28.3,1
20091201|2009-08-10 13:00,10,28.4,28.45,28.3,28.45,14
20091201|2009-08-10 14:00,10,28.3,28.35,28.3,28.3,5
20091201|2009-08-10 14:30,10,28.25,28.25,28.25,28.25,2
20091201|2009-08-10 15:00,10,28.2,28.2,28.2,28.2,2
20091201|2009-08-11 08:30,11,28.45,28.7,28.45,28.6,8
20091201|2009-08-11 09:00,11,28.65,28.85,28.6,28.85,43
20091201|2009-08-11 09:30,11,28.85,28.87,28.75,28.8,36
20091201|2009-08-11 10:00,11,28.85,28.9,28.85,28.9,2
20091201|2009-08-11 10:30,11,29.15,29.15,28.75,28.95,15
20091201|2009-08-11 11:00,11,28.92,28.95,28.8,28.8,7
20091201|2009-08-11 12:00,11,28.8,28.8,28.8,28.8,3
20091201|2009-08-11 12:30,11,28.75,28.75,28.7,28.7,3
20091201|2009-08-11 13:30,11,28.66,28.66,28.66,28.66,1
20091201|2009-08-11 14:00,11,28.6,28.6,28.55,28.56,3
20091201|2009-08-11 14:30,11,28.4,28.65,28.3,28.62,22
20091201|2009-08-11 15:00,11,28.65,28.65,28.55,28.57,5
20091201|2009-08-12 08:30,12,28.71,28.71,28.71,28.71,1
20091201|2009-08-12 09:30,12,28.35,28.35,28.2,28.25,21
20091201|2009-08-12 10:00,12,28.25,28.25,28.25,28.25,5
20091201|2009-08-12 10:30,12,28.3,28.3,28.3,28.3,1
20091201|2009-08-12 11:00,12,28.25,28.35,28.25,28.3,28
20091201|2009-08-12 12:30,12,28.3,28.55,28.3,28.35,15
20091201|2009-08-12 13:00,12,28.28,28.3,28.22,28.25,5
20091201|2009-08-12 13:30,12,28.35,28.35,28.3,28.3,29
20091201|2009-08-12 14:00,12,28.2,28.2,28.2,28.2,1
20091201|2009-08-12 14:30,12,28.3,28.4,28.3,28.4,8
20091201|2009-08-12 15:00,12,28.37,28.37,28.37,28.37,1
20091201|2009-08-13 08:30,13,28.3,28.7,28.3,28.7,6
20091201|2009-08-13 09:00,13,28.6,28.6,28.55,28.6,30
20091201|2009-08-13 09:30,13,28.6,28.62,28.45,28.45,32
20091201|2009-08-13 10:00,13,28.35,28.35,28.35,28.35,2
20091201|2009-08-13 10:30,13,28.4,28.4,28.4,28.4,5
20091201|2009-08-13 12:00,13,28.3,28.3,28.25,28.25,8
20091201|2009-08-13 13:00,13,28.2,28.2,28.2,28.2,1
20091201|2009-08-13 14:00,13,28.2,28.2,28.2,28.2,1
20091201|2009-08-13 14:30,13,28.2,28.25,28.2,28.25,5
20091201|2009-08-14 08:30,14,28.4,28.4,28.4,28.4,1
20091201|2009-08-14 09:00,14,28.4,28.55,28.3,28.55,47
20091201|2009-08-14 09:30,14,28.55,28.55,28.55,28.55,1
20091201|2009-08-14 10:00,14,28.45,28.5,28.45,28.5,3
20091201|2009-08-14 10:30,14,28.55,28.7,28.55,28.7,8
20091201|2009-08-14 11:00,14,28.7,28.7,28.7,28.7,1
20091201|2009-08-14 11:30,14,28.65,28.65,28.6,28.6,6
20091201|2009-08-14 12:30,14,28.5,28.5,28.5,28.5,1
20091201|2009-08-14 13:00,14,28.5,28.5,28.5,28.5,5
20091201|2009-08-14 13:30,14,28.5,28.5,28.4,28.4,12
20091201|2009-08-14 14:00,14,28.45,28.5,28.45,28.5,3
20091201|2009-08-14 14:30,14,28.45,28.55,28.45,28.5,22
20091201|2009-08-14 15:00,14,28.5,28.5,28.2,28.2,31
20091201|2009-08-17 08:30,17,29.1,29.35,29.1,29.3,15
20091201|2009-08-17 09:00,17,29.3,29.5,29.3,29.5,4
20091201|2009-08-17 09:30,17,29.45,29.6,29.45,29.55,27
20091201|2009-08-17 10:00,17,29.5,29.55,29.5,29.55,5
20091201|2009-08-17 10:30,17,29.4,29.6,29.38,29.38,44
20091201|2009-08-17 11:00,17,29.35,29.5,29.35,29.5,4
20091201|2009-08-17 11:30,17,29.4,29.4,29.4,29.4,1
20091201|2009-08-17 12:00,17,29.4,29.52,29.4,29.5,8
20091201|2009-08-17 12:30,17,29.45,29.45,29.45,29.45,1
20091201|2009-08-17 13:00,17,29.4,29.42,29.4,29.42,9
20091201|2009-08-17 13:30,17,29.4,29.4,29.35,29.35,13
20091201|2009-08-17 14:00,17,29.45,29.5,29.45,29.5,3
20091201|2009-08-17 14:30,17,29.45,29.6,29.45,29.6,4
20091201|2009-08-17 15:00,17,29.6,29.7,29.6,29.65,9
20091201|2009-08-18 09:00,18,29.5,29.53,29.4,29.4,15
20091201|2009-08-18 09:30,18,29.45,29.5,29.4,29.4,12
20091201|2009-08-18 10:00,18,29.35,29.35,29.35,29.35,1
20091201|2009-08-18 10:30,18,29.3,29.3,29.3,29.3,5
20091201|2009-08-18 11:00,18,29.3,29.35,29.3,29.35,3
20091201|2009-08-18 12:00,18,29.35,29.35,29.35,29.35,2
20091201|2009-08-18 12:30,18,29.4,29.5,29.4,29.5,10
20091201|2009-08-18 13:30,18,29.3,29.35,29.3,29.35,15
20091201|2009-08-18 14:00,18,29.35,29.35,29.35,29.35,1
20091201|2009-08-18 14:30,18,29.4,29.4,29.35,29.35,2
20091201|2009-08-18 15:00,18,29.35,29.35,29.35,29.35,14
20091201|2009-08-19 10:30,19,29.35,29.35,29.35,29.35,1
20091201|2009-08-19 11:00,19,29.3,29.3,29,29,7
20091201|2009-08-19 12:00,19,29.1,29.1,29.03,29.1,11
20091201|2009-08-19 15:00,19,29.25,29.35,29.25,29.35,6
20091201|2009-08-20 08:30,20,29.35,29.35,29.1,29.1,5
20091201|2009-08-20 09:00,20,29.05,29.1,29.05,29.1,31
20091201|2009-08-20 09:30,20,29.15,29.15,28.95,28.95,9
20091201|2009-08-20 10:00,20,29,29.01,28.95,28.96,21
20091201|2009-08-20 10:30,20,29,29,28.9,28.9,5
20091201|2009-08-20 11:00,20,28.95,28.95,28.95,28.95,4
20091201|2009-08-20 11:30,20,28.95,28.95,28.95,28.95,1
20091201|2009-08-20 12:00,20,29,29,29,29,4
20091201|2009-08-20 12:30,20,29.05,29.05,29,29.05,35
20091201|2009-08-20 13:00,20,29.05,29.05,29.05,29.05,12
20091201|2009-08-20 13:30,20,28.9,29.05,28.9,29.05,6
20091201|2009-08-20 14:00,20,29.05,29.05,29.04,29.05,9
20091201|2009-08-20 14:30,20,28.95,29.1,28.95,29.05,59
20091201|2009-08-20 15:00,20,29.1,29.15,29.1,29.15,70
20091201|2009-08-21 08:30,21,29,29.05,28.92,28.92,16
20091201|2009-08-21 09:00,21,28.9,28.9,28.53,28.77,109
20091201|2009-08-21 09:30,21,28.69,28.87,28.6,28.65,72
20091201|2009-08-21 10:00,21,28.75,28.75,28.75,28.75,10
20091201|2009-08-21 10:30,21,28.75,28.75,28.75,28.75,52
20091201|2009-08-21 12:00,21,28.9,28.95,28.9,28.9,7
20091201|2009-08-21 12:30,21,28.75,28.75,28.75,28.75,2
20091201|2009-08-21 13:00,21,28.8,28.85,28.8,28.8,5
20091201|2009-08-21 13:30,21,28.79,28.83,28.79,28.83,3
20091201|2009-08-21 14:30,21,28.85,29.01,28.85,28.95,11
20091201|2009-08-21 15:00,21,29,29.05,29,29.05,4
20091201|2009-08-24 08:30,24,28.7,28.85,28.7,28.8,7
20091201|2009-08-24 09:00,24,28.75,28.75,28.7,28.7,6
20091201|2009-08-24 09:30,24,28.7,28.7,28.52,28.55,13
20091201|2009-08-24 10:00,24,28.5,28.5,28.5,28.5,4
20091201|2009-08-24 10:30,24,28.55,28.55,28.5,28.5,9
20091201|2009-08-24 11:00,24,28.55,28.55,28.5,28.53,4
20091201|2009-08-24 12:30,24,28.6,28.6,28.6,28.6,1
20091201|2009-08-24 13:00,24,28.55,28.55,28.55,28.55,1
20091201|2009-08-24 13:30,24,28.65,28.65,28.65,28.65,3
20091201|2009-08-24 14:00,24,28.7,28.9,28.7,28.85,11
20091201|2009-08-24 14:30,24,28.84,28.85,28.8,28.85,11
20091201|2009-08-24 15:00,24,28.85,28.9,28.85,28.85,5
20091201|2009-08-25 08:30,25,28.8,28.8,28.8,28.8,1
20091201|2009-08-25 09:00,25,28.75,29,28.75,28.9,13
20091201|2009-08-25 09:30,25,28.9,29,28.9,28.95,84
20091201|2009-08-25 10:30,25,28.9,29,28.8,28.92,10
20091201|2009-08-25 11:00,25,28.95,28.95,28.89,28.89,3
20091201|2009-08-25 11:30,25,28.85,28.85,28.8,28.85,19
20091201|2009-08-25 12:00,25,28.85,29,28.85,29,5
20091201|2009-08-25 12:30,25,29,29.01,28.95,29.01,24
20091201|2009-08-25 13:00,25,29.05,29.11,29,29,36
20091201|2009-08-25 13:30,25,29.25,29.25,29.1,29.1,37
20091201|2009-08-25 14:00,25,29.1,29.1,29.1,29.1,1
20091201|2009-08-25 14:30,25,29.15,29.15,29.05,29.1,42
20091201|2009-08-25 15:00,25,29.05,29.1,29.05,29.1,5
20091201|2009-08-26 08:30,26,28.6,29.4,28.6,29.4,28
20091201|2009-08-26 09:00,26,29.25,29.25,29.05,29.05,19
20091201|2009-08-26 09:30,26,29.1,29.15,29.1,29.15,3
20091201|2009-08-26 10:00,26,29.15,29.37,29.15,29.37,22
20091201|2009-08-26 10:30,26,29.35,29.4,29.35,29.35,8
20091201|2009-08-26 11:00,26,29.25,29.29,29.2,29.2,74
20091201|2009-08-26 12:00,26,29.3,29.3,29.3,29.3,2
20091201|2009-08-26 12:30,26,29.3,29.3,29.3,29.3,8
20091201|2009-08-26 14:30,26,29.4,29.4,29.35,29.35,5
20091201|2009-08-26 15:00,26,29.3,29.35,29.29,29.3,183
20091201|2009-08-27 08:30,27,29.62,29.65,29.56,29.65,116
20091201|2009-08-27 09:00,27,29.6,29.75,29.55,29.55,170
20091201|2009-08-27 09:30,27,29.6,29.6,29.6,29.6,3
20091201|2009-08-27 10:30,27,29.6,29.6,29.4,29.4,37
20091201|2009-08-27 11:00,27,29.4,29.45,29.4,29.4,9
20091201|2009-08-27 11:30,27,29.36,29.36,29.36,29.36,3
20091201|2009-08-27 12:30,27,29.45,29.45,29.4,29.4,3
20091201|2009-08-27 13:00,27,29.3,29.3,29.05,29.1,44
20091201|2009-08-27 13:30,27,29,29,28.9,28.95,4
20091201|2009-08-27 14:00,27,29,29,29,29,4
20091201|2009-08-27 14:30,27,29,29.05,29,29,5
20091201|2009-08-27 15:00,27,29,29.1,29,29.1,22
20091201|2009-08-28 08:30,28,28.65,29,28.65,28.95,7
20091201|2009-08-28 09:00,28,29.15,29.2,29.15,29.2,8
20091201|2009-08-28 09:30,28,29.15,29.15,29,29,21
20091201|2009-08-28 10:30,28,29,29.1,29,29.1,2
20091201|2009-08-28 11:00,28,29.2,29.25,29.2,29.25,4
20091201|2009-08-28 12:00,28,29.2,29.2,29.2,29.2,1
20091201|2009-08-28 13:00,28,29.2,29.2,29.2,29.2,1
20091201|2009-08-28 13:30,28,29.16,29.16,29.16,29.16,1
20091201|2009-08-28 14:30,28,29.2,29.25,29.2,29.25,14
20091201|2009-08-28 15:00,28,29.24,29.3,29.2,29.3,4
20091201|2009-08-31 08:30,31,29.75,29.75,29.5,29.75,16
20091201|2009-08-31 09:00,31,29.75,29.75,29.65,29.75,93
20091201|2009-08-31 09:30,31,29.8,29.8,29.55,29.56,10
20091201|2009-08-31 10:00,31,29.6,29.7,29.6,29.7,6
20091201|2009-08-31 10:30,31,29.6,29.65,29.6,29.65,2
20091201|2009-08-31 11:30,31,29.65,29.65,29.6,29.6,2
20091201|2009-08-31 12:00,31,29.55,29.55,29.55,29.55,1
20091201|2009-08-31 13:00,31,29.6,29.6,29.6,29.6,1
20091201|2009-08-31 13:30,31,29.6,29.6,29.55,29.55,8
20091201|2009-08-31 14:30,31,29.65,29.65,29.65,29.65,2
20091201|2009-08-31 15:00,31,29.55,29.55,29.5,29.5,5
20091201|2009-09-01 08:30,1,29.35,29.53,29.3,29.3,12
20091201|2009-09-01 09:00,1,29.3,29.4,29.25,29.28,19
20091201|2009-09-01 09:30,1,29.3,29.3,29.3,29.3,1
20091201|2009-09-01 10:00,1,29.4,29.4,29.4,29.4,6
20091201|2009-09-01 10:30,1,29.78,29.85,29.65,29.85,14
20091201|2009-09-01 11:00,1,29.8,29.9,29.8,29.9,5
20091201|2009-09-01 11:30,1,29.9,29.95,29.9,29.95,2
20091201|2009-09-01 12:00,1,30,30.2,29.95,30,13
20091201|2009-09-01 12:30,1,30,30,29.95,29.95,12
20091201|2009-09-01 13:00,1,29.95,30,29.95,30,5
20091201|2009-09-01 13:30,1,30,30,30,30,2
20091201|2009-09-01 14:00,1,30,30,30,30,2
20091201|2009-09-01 14:30,1,30.15,30.45,30.15,30.3,37
20091201|2009-09-01 15:00,1,30.35,30.35,30.15,30.15,11
20091201|2009-09-02 08:30,2,30.32,30.45,30.32,30.35,7
20091201|2009-09-02 09:00,2,30.51,30.51,30.34,30.34,17
20091201|2009-09-02 09:30,2,30.35,30.4,30.25,30.25,10
20091201|2009-09-02 10:00,2,30.22,30.41,30.22,30.3,23
20091201|2009-09-02 10:30,2,30.35,30.4,30.3,30.38,18
20091201|2009-09-02 11:00,2,30.45,30.45,30.4,30.44,6
20091201|2009-09-02 11:30,2,30.3,30.3,30.3,30.3,6
20091201|2009-09-02 12:00,2,30.4,30.4,30.35,30.35,3
20091201|2009-09-02 12:30,2,30.4,30.5,30.4,30.5,13
20091201|2009-09-02 13:00,2,30.45,30.45,30.45,30.45,2
20091201|2009-09-02 14:00,2,30.5,30.5,30.45,30.45,9
20091201|2009-09-02 14:30,2,30.55,30.65,30.55,30.65,44
20091201|2009-09-02 15:00,2,30.62,30.62,30.62,30.62,1
20091201|2009-09-03 08:30,3,30.1,30.6,30.1,30.4,12
20091201|2009-09-03 09:00,3,30.4,30.5,30.4,30.45,8
20091201|2009-09-03 09:30,3,30.55,30.55,30.55,30.55,8
20091201|2009-09-03 10:00,3,30.35,30.35,30.35,30.35,2
20091201|2009-09-03 10:30,3,30.3,30.4,30.3,30.31,5
20091201|2009-09-03 11:00,3,30.25,30.25,30.25,30.25,2
20091201|2009-09-03 11:30,3,30.2,30.2,30.1,30.1,3
20091201|2009-09-03 12:00,3,30,30,29.95,29.95,2
20091201|2009-09-03 12:30,3,29.95,29.95,29.95,29.95,2
20091201|2009-09-03 13:00,3,30,30,30,30,2
20091201|2009-09-03 13:30,3,30,30.1,29.95,30,18
20091201|2009-09-03 14:00,3,29.95,29.95,29.8,29.8,94
20091201|2009-09-03 14:30,3,29.85,29.85,29.6,29.6,46
20091201|2009-09-03 15:00,3,29.7,29.7,29.65,29.65,3
20091201|2009-09-04 09:00,4,29.5,29.5,29.3,29.3,4
20091201|2009-09-04 09:30,4,29.35,29.35,29.3,29.3,4
20091201|2009-09-04 11:00,4,29.3,29.3,29.1,29.1,49
20091201|2009-09-04 11:30,4,29.2,29.3,29.2,29.3,9
20091201|2009-09-04 12:00,4,29.2,29.2,29.05,29.05,24
20091201|2009-09-04 12:30,4,29.1,29.1,29.05,29.05,4
20091201|2009-09-04 13:30,4,29.15,29.15,29.05,29.05,11
20091201|2009-09-04 14:00,4,29.05,29.05,29.05,29.05,1
20091201|2009-09-04 14:30,4,29.05,29.05,29.05,29.05,1
20091201|2009-09-04 15:00,4,29,29.1,29,29.1,13
20091201|2009-09-08 08:30,8,29,29,28.65,28.65,35
20091201|2009-09-08 09:00,8,28.7,29,28.7,28.75,15
20091201|2009-09-08 10:00,8,28.75,28.8,28.75,28.75,18
20091201|2009-09-08 10:30,8,28.76,28.9,28.76,28.9,17
20091201|2009-09-08 11:00,8,28.85,28.85,28.85,28.85,37
20091201|2009-09-08 11:30,8,28.85,28.85,28.85,28.85,2
20091201|2009-09-08 12:00,8,28.85,28.85,28.85,28.85,10
20091201|2009-09-08 12:30,8,28.8,28.8,28.8,28.8,1
20091201|2009-09-08 13:00,8,28.9,28.9,28.9,28.9,3
20091201|2009-09-08 13:30,8,28.8,28.85,28.75,28.8,28
20091201|2009-09-08 14:00,8,28.75,28.75,28.75,28.75,1
20091201|2009-09-08 14:30,8,28.75,28.75,28.63,28.63,13
20091201|2009-09-08 15:00,8,28.65,28.7,28.65,28.7,7
20091201|2009-09-09 08:30,9,28.6,28.75,28.46,28.75,230
20091201|2009-09-09 09:00,9,28.45,28.45,28.32,28.41,5
20091201|2009-09-09 10:00,9,28.4,28.4,28.25,28.25,16
20091201|2009-09-09 10:30,9,28.2,28.2,28.15,28.15,15
20091201|2009-09-09 11:30,9,28.25,28.25,28.25,28.25,1
20091201|2009-09-09 12:00,9,28.2,28.2,28.2,28.2,2
20091201|2009-09-09 13:00,9,28.25,28.55,28.25,28.5,11
20091201|2009-09-09 13:30,9,28.45,28.45,28.4,28.4,27
20091201|2009-09-09 14:00,9,28.45,28.45,28.45,28.45,2
20091201|2009-09-09 14:30,9,28.35,28.35,28.2,28.2,14
20091201|2009-09-10 08:30,10,28.15,28.35,28.15,28.25,7
20091201|2009-09-10 09:00,10,28.3,28.4,28.15,28.3,47
20091201|2009-09-10 09:30,10,28.3,28.3,28,28,59
20091201|2009-09-10 10:00,10,28.1,28.25,28.1,28.2,70
20091201|2009-09-10 10:30,10,28.1,28.1,28,28.05,54
20091201|2009-09-10 11:00,10,28.05,28.2,28.05,28.2,18
20091201|2009-09-10 11:30,10,28.2,28.2,28.15,28.15,15
20091201|2009-09-10 12:00,10,28.1,28.1,28,28,12
20091201|2009-09-10 12:30,10,27.95,27.95,27.95,27.95,24
20091201|2009-09-10 13:00,10,27.95,28,27.95,28,2
20091201|2009-09-10 13:30,10,27.95,28,27.95,28,3
20091201|2009-09-10 14:00,10,28,28.2,28,28,18
20091201|2009-09-10 14:30,10,27.95,27.95,27.75,27.75,41
20091201|2009-09-10 15:00,10,27.65,27.75,27.65,27.75,4
20091201|2009-09-11 08:30,11,27.6,27.8,27.4,27.75,170
20091201|2009-09-11 09:00,11,27.7,28,27.7,27.85,8
20091201|2009-09-11 09:30,11,27.8,27.9,27.8,27.9,18
20091201|2009-09-11 10:00,11,27.75,27.85,27.75,27.85,44
20091201|2009-09-11 10:30,11,27.85,27.9,27.85,27.9,13
20091201|2009-09-11 11:00,11,27.85,28.02,27.85,28.02,11
20091201|2009-09-11 11:30,11,28.1,28.15,28.1,28.15,16
20091201|2009-09-11 12:00,11,28.15,28.2,28.15,28.15,103
20091201|2009-09-11 13:00,11,28.05,28.05,28.05,28.05,24
20091201|2009-09-11 13:30,11,28,28,28,28,1
20091201|2009-09-11 14:00,11,28,28,28,28,15
20091201|2009-09-11 14:30,11,27.95,28,27.95,27.95,53
20091201|2009-09-11 15:00,11,27.95,28,27.9,27.9,31
20091201|2009-09-14 08:30,14,28.25,28.47,28.25,28.25,109
20091201|2009-09-14 09:00,14,28.2,28.2,28.2,28.2,48
20091201|2009-09-14 09:30,14,28.15,28.15,28.05,28.05,6
20091201|2009-09-14 10:30,14,28.2,28.2,28.2,28.2,1
20091201|2009-09-14 11:30,14,28.1,28.1,28.05,28.05,91
20091201|2009-09-14 12:30,14,28,28,27.95,27.95,9
20091201|2009-09-14 13:00,14,27.9,27.9,27.9,27.9,1
20091201|2009-09-14 13:30,14,27.9,28,27.9,28,3
20091201|2009-09-14 14:00,14,27.85,27.85,27.85,27.85,1
20091201|2009-09-14 14:30,14,27.8,27.8,27.7,27.7,2
20091201|2009-09-14 15:00,14,27.7,27.75,27.7,27.75,34
20091201|2009-09-15 08:30,15,27.55,27.6,27.55,27.6,13
20091201|2009-09-15 09:00,15,27.7,27.9,27.7,27.9,3
20091201|2009-09-15 09:30,15,27.8,27.8,27.75,27.75,7
20091201|2009-09-15 10:30,15,27.8,27.9,27.8,27.9,13
20091201|2009-09-15 11:00,15,27.72,27.75,27.72,27.75,3
20091201|2009-09-15 11:30,15,27.7,27.75,27.7,27.7,8
20091201|2009-09-15 12:00,15,27.7,27.7,27.7,27.7,1
20091201|2009-09-15 13:30,15,27.7,27.8,27.7,27.75,12
20091201|2009-09-15 14:00,15,27.8,27.8,27.8,27.8,5
20091201|2009-09-15 14:30,15,27.75,27.85,27.75,27.8,40
20091201|2009-09-15 15:00,15,27.75,27.75,27.75,27.75,39
20091201|2009-09-16 08:30,16,27.6,27.9,27.6,27.7,14
20091201|2009-09-16 09:00,16,27.7,27.75,27.65,27.75,42
20091201|2009-09-16 09:30,16,27.7,27.7,27.45,27.6,50
20091201|2009-09-16 10:00,16,27.5,27.55,27.5,27.55,8
20091201|2009-09-16 10:30,16,27.65,27.65,27.5,27.5,13
20091201|2009-09-16 11:00,16,27.5,27.5,27.45,27.5,9
20091201|2009-09-16 11:30,16,27.52,27.52,27.52,27.52,1
20091201|2009-09-16 12:00,16,27.45,27.45,27.4,27.41,7
20091201|2009-09-16 12:30,16,27.5,27.5,27.5,27.5,2
20091201|2009-09-16 13:00,16,27.55,27.6,27.5,27.6,43
20091201|2009-09-16 13:30,16,27.5,27.5,27.35,27.4,60
20091201|2009-09-16 14:00,16,27.7,27.7,27.42,27.45,50
20091201|2009-09-16 14:30,16,27.45,27.45,27.35,27.4,123
20091201|2009-09-16 15:00,16,27.4,27.45,27.35,27.4,78
20091201|2009-09-17 08:30,17,27.35,27.45,27.3,27.35,44
20091201|2009-09-17 09:00,17,27.3,27.45,27.29,27.45,163
20091201|2009-09-17 09:30,17,27.4,27.4,27.3,27.3,18
20091201|2009-09-17 10:00,17,27.3,27.35,27.25,27.25,10
20091201|2009-09-17 10:30,17,27.25,27.45,27.25,27.45,23
20091201|2009-09-17 11:00,17,27.4,27.7,27.3,27.65,321
20091201|2009-09-17 11:30,17,27.6,27.7,27.55,27.55,9
20091201|2009-09-17 12:00,17,27.5,27.6,27.45,27.6,59
20091201|2009-09-17 12:30,17,27.55,27.55,27.5,27.5,6
20091201|2009-09-17 13:00,17,27.45,27.45,27.45,27.45,1
20091201|2009-09-17 13:30,17,27.45,27.45,27.45,27.45,3
20091201|2009-09-17 14:00,17,27.4,27.4,27.4,27.4,7
20091201|2009-09-17 14:30,17,27.4,27.5,27.4,27.5,17
20091201|2009-09-17 15:00,17,27.5,27.5,27.4,27.45,133
20091201|2009-09-18 08:30,18,27.2,27.7,27.2,27.7,16
20091201|2009-09-18 09:00,18,27.8,27.95,27.7,27.8,45
20091201|2009-09-18 09:30,18,27.7,27.8,27.7,27.8,4
20091201|2009-09-18 10:00,18,27.8,27.8,27.75,27.75,6
20091201|2009-09-18 10:30,18,27.75,27.75,27.6,27.65,45
20091201|2009-09-18 11:00,18,27.65,27.75,27.65,27.65,27
20091201|2009-09-18 11:30,18,27.7,27.7,27.6,27.7,28
20091201|2009-09-18 12:00,18,27.7,27.7,27.6,27.65,13
20091201|2009-09-18 12:30,18,27.65,27.65,27.4,27.4,14
20091201|2009-09-18 13:00,18,27.42,27.5,27.4,27.5,5
20091201|2009-09-18 13:30,18,27.55,27.65,27.55,27.6,44
20091201|2009-09-18 14:00,18,27.6,27.6,27.55,27.55,6
20091201|2009-09-18 14:30,18,27.65,27.75,27.65,27.75,13
20091201|2009-09-18 15:00,18,27.7,27.95,27.65,27.95,35
20091201|2009-09-21 08:30,21,28,28.3,28,28.25,26
20091201|2009-09-21 09:00,21,28.2,28.2,28.15,28.15,35
20091201|2009-09-21 09:30,21,28.2,28.2,28.05,28.05,15
20091201|2009-09-21 10:00,21,27.95,27.95,27.95,27.95,1
20091201|2009-09-21 10:30,21,27.9,28.1,27.9,27.95,271
20091201|2009-09-21 11:00,21,28,28.1,28,28.1,62
20091201|2009-09-21 11:30,21,28.1,28.1,28.1,28.1,3
20091201|2009-09-21 12:00,21,28.1,28.1,28.1,28.1,145
20091201|2009-09-21 12:30,21,28.1,28.1,28.1,28.1,96
20091201|2009-09-21 13:30,21,28.05,28.2,28.05,28.2,253
20091201|2009-09-21 14:00,21,28,28.05,28,28,116
20091201|2009-09-21 14:30,21,28.02,28.05,27.98,28.05,3
20091201|2009-09-21 15:00,21,28.05,28.11,28.05,28.1,117
20091201|2009-09-22 08:30,22,28.05,28.05,27.85,27.9,14
20091201|2009-09-22 09:00,22,27.9,27.9,27.75,27.8,18
20091201|2009-09-22 09:30,22,27.9,27.9,27.75,27.75,15
20091201|2009-09-22 10:00,22,27.7,27.79,27.7,27.79,9
20091201|2009-09-22 10:30,22,27.79,27.85,27.79,27.82,116
20091201|2009-09-22 11:00,22,27.79,27.8,27.65,27.65,12
20091201|2009-09-22 12:00,22,27.7,27.75,27.65,27.75,6
20091201|2009-09-22 12:30,22,27.7,27.75,27.7,27.75,3
20091201|2009-09-22 13:00,22,27.8,27.8,27.75,27.75,202
20091201|2009-09-22 13:30,22,27.75,27.75,27.75,27.75,11
20091201|2009-09-22 14:00,22,27.75,27.75,27.65,27.65,31
20091201|2009-09-22 14:30,22,27.7,27.8,27.7,27.8,7
20091201|2009-09-22 15:00,22,27.8,27.85,27.75,27.8,158
20091201|2009-09-23 08:30,23,27.5,27.95,27.5,27.8,6
20091201|2009-09-23 09:00,23,27.9,27.95,27.8,27.82,14
20091201|2009-09-23 09:30,23,27.9,27.9,27.85,27.85,2
20091201|2009-09-23 10:00,23,27.85,27.92,27.85,27.9,26
20091201|2009-09-23 10:30,23,27.9,27.9,27.85,27.9,54
20091201|2009-09-23 11:00,23,27.85,27.85,27.8,27.84,26
20091201|2009-09-23 11:30,23,27.8,27.8,27.8,27.8,33
20091201|2009-09-23 12:00,23,27.75,27.75,27.75,27.75,6
20091201|2009-09-23 12:30,23,27.73,27.8,27.72,27.8,4
20091201|2009-09-23 13:00,23,27.7,27.75,27.44,27.44,33
20091201|2009-09-23 13:30,23,27.3,27.45,27.15,27.45,30
20091201|2009-09-23 14:00,23,27.45,27.55,27.4,27.5,9
20091201|2009-09-23 14:30,23,27.54,28,27.54,28,47
20091201|2009-09-23 15:00,23,27.95,27.95,27.78,27.82,36
20091201|2009-09-24 08:30,24,27.8,28.1,27.8,28,44
20091201|2009-09-24 09:00,24,28,28.35,28,28.25,33
20091201|2009-09-24 09:30,24,28.3,28.5,28.3,28.4,65
20091201|2009-09-24 10:00,24,28.35,28.4,28.35,28.35,18
20091201|2009-09-24 10:30,24,28.35,28.35,28.3,28.35,6
20091201|2009-09-24 11:00,24,28.3,28.35,28.25,28.3,15
20091201|2009-09-24 11:30,24,28.35,28.35,28.35,28.35,15
20091201|2009-09-24 12:00,24,28.25,28.3,28.25,28.3,8
20091201|2009-09-24 12:30,24,28.3,28.3,28.3,28.3,14
20091201|2009-09-24 13:00,24,28.35,28.35,28.3,28.35,64
20091201|2009-09-24 13:30,24,28.35,28.35,28.3,28.3,7
20091201|2009-09-24 14:00,24,28.3,28.4,28.3,28.35,17
20091201|2009-09-24 14:30,24,28.35,28.4,28.35,28.35,36
20091201|2009-09-24 15:00,24,28.35,28.4,28.3,28.35,13
20091201|2009-09-25 08:30,25,28.4,28.45,28.2,28.4,37
20091201|2009-09-25 09:00,25,28.45,28.5,28.4,28.4,13
20091201|2009-09-25 09:30,25,28.45,28.6,28.45,28.6,6
20091201|2009-09-25 10:00,25,28.6,28.6,28.5,28.5,12
20091201|2009-09-25 10:30,25,28.55,28.55,28.55,28.55,19
20091201|2009-09-25 11:00,25,28.6,28.65,28.55,28.6,41
20091201|2009-09-25 11:30,25,28.65,28.75,28.6,28.65,9
20091201|2009-09-25 12:00,25,28.6,28.6,28.5,28.5,4
20091201|2009-09-25 12:30,25,28.6,28.6,28.45,28.55,4
20091201|2009-09-25 13:00,25,28.49,28.49,28.4,28.45,46
20091201|2009-09-25 14:00,25,28.4,28.4,28.4,28.4,10
20091201|2009-09-25 14:30,25,28.35,28.4,28.35,28.4,2
20091201|2009-09-25 15:00,25,28.45,28.5,28.3,28.3,21
20091201|2009-09-28 08:30,28,27.8,28.42,27.8,28.1,55
20091201|2009-09-28 09:00,28,28.1,28.1,27.9,28,62
20091201|2009-09-28 09:30,28,27.85,27.85,27.85,27.85,2
20091201|2009-09-28 10:00,28,27.8,27.82,27.8,27.82,2
20091201|2009-09-28 10:30,28,27.8,27.8,27.8,27.8,5
20091201|2009-09-28 11:00,28,27.75,27.75,27.75,27.75,4
20091201|2009-09-28 11:30,28,27.7,27.7,27.7,27.7,8
20091201|2009-09-28 12:00,28,27.75,27.75,27.75,27.75,1
20091201|2009-09-28 12:30,28,27.65,27.75,27.65,27.75,33
20091201|2009-09-28 13:00,28,27.8,27.8,27.8,27.8,1
20091201|2009-09-28 14:30,28,27.75,27.85,27.75,27.85,5
20091201|2009-09-28 15:00,28,27.79,27.85,27.75,27.8,22
20091201|2009-09-29 08:30,29,27.35,27.6,27.35,27.6,19
20091201|2009-09-29 09:00,29,27.6,27.9,27.6,27.75,53
20091201|2009-09-29 10:00,29,27.82,27.9,27.82,27.9,6
20091201|2009-09-29 10:30,29,27.8,27.85,27.7,27.8,13
20091201|2009-09-29 11:00,29,27.75,27.75,27.75,27.75,6
20091201|2009-09-29 12:00,29,27.75,27.75,27.7,27.75,19
20091201|2009-09-29 12:30,29,27.7,27.7,27.6,27.6,11
20091201|2009-09-29 13:00,29,27.7,27.7,27.6,27.6,54
20091201|2009-09-29 14:00,29,27.7,27.7,27.7,27.7,3
20091201|2009-09-29 14:30,29,27.7,27.7,27.7,27.7,2
20091201|2009-09-29 15:00,29,27.75,27.84,27.7,27.84,16
20091201|2009-09-30 08:30,30,27.68,28.15,27.65,28.11,39
20091201|2009-09-30 09:00,30,28.15,28.2,28.1,28.1,31
20091201|2009-09-30 09:30,30,28.15,28.17,28.1,28.15,36
20091201|2009-09-30 10:00,30,28.15,28.2,28.1,28.1,88
20091201|2009-09-30 10:30,30,28.18,28.2,28.05,28.15,73
20091201|2009-09-30 11:00,30,28.1,28.15,28.05,28.05,228
20091201|2009-09-30 11:30,30,28.05,28.05,27.8,27.8,26
20091201|2009-09-30 12:00,30,27.8,27.8,27.7,27.75,57
20091201|2009-09-30 12:30,30,27.75,27.75,27.7,27.7,27
20091201|2009-09-30 13:00,30,27.75,27.8,27.75,27.8,19
20091201|2009-09-30 13:30,30,27.84,27.9,27.8,27.9,14
20091201|2009-09-30 14:00,30,27.9,28.18,27.9,28.1,177
20091201|2009-09-30 14:30,30,28.12,28.15,28.05,28.08,78
20091201|2009-09-30 15:00,30,28.1,28.1,28.03,28.1,45
20091201|2009-10-01 08:30,1,28.14,28.4,28.14,28.35,186
20091201|2009-10-01 09:00,1,28.35,28.6,28.35,28.55,39
20091201|2009-10-01 09:30,1,28.57,28.6,28.5,28.55,50
20091201|2009-10-01 10:00,1,28.52,28.8,28.49,28.8,31
20091201|2009-10-01 10:30,1,28.75,28.83,28.6,28.65,76
20091201|2009-10-01 11:00,1,28.75,28.8,28.6,28.6,71
20091201|2009-10-01 11:30,1,28.6,28.6,28.45,28.5,88
20091201|2009-10-01 12:00,1,28.55,28.8,28.55,28.8,61
20091201|2009-10-01 12:30,1,28.75,28.75,28.7,28.7,26
20091201|2009-10-01 13:00,1,28.7,28.8,28.65,28.7,30
20091201|2009-10-01 13:30,1,28.7,28.85,28.7,28.75,104
20091201|2009-10-01 14:00,1,28.75,28.88,28.75,28.88,59
20091201|2009-10-01 14:30,1,28.9,29,28.8,28.93,61
20091201|2009-10-01 15:00,1,28.9,28.95,28.8,28.85,37
20091201|2009-10-02 08:30,2,29.3,29.45,29.15,29.15,43
20091201|2009-10-02 09:00,2,29.25,29.25,28.8,28.8,112
20091201|2009-10-02 09:30,2,28.8,29.05,28.65,28.89,56
20091201|2009-10-02 10:00,2,28.88,28.9,28.88,28.9,31
20091201|2009-10-02 10:30,2,28.85,29,28.85,29,20
20091201|2009-10-02 11:00,2,29,29,28.7,28.7,11
20091201|2009-10-02 11:30,2,28.6,28.75,28.6,28.75,2
20091201|2009-10-02 12:00,2,28.75,28.75,28.75,28.75,1
20091201|2009-10-02 13:00,2,28.7,28.75,28.7,28.75,3
20091201|2009-10-02 13:30,2,28.65,28.7,28.65,28.7,29
20091201|2009-10-02 14:00,2,28.75,28.95,28.75,28.95,7
20091201|2009-10-02 14:30,2,28.95,29,28.95,28.95,7
20091201|2009-10-02 15:00,2,28.9,29.05,28.9,28.95,11
20091201|2009-10-05 08:30,5,28.9,29,28.55,28.55,21
20091201|2009-10-05 09:00,5,28.5,28.6,28.4,28.5,33
20091201|2009-10-05 09:30,5,28.55,28.55,28.5,28.5,18
20091201|2009-10-05 10:00,5,28.45,28.6,28.45,28.6,20
20091201|2009-10-05 10:30,5,28.65,28.65,28.6,28.65,8
20091201|2009-10-05 11:00,5,28.65,28.65,28.6,28.6,19
20091201|2009-10-05 11:30,5,28.6,28.6,28.5,28.5,12
20091201|2009-10-05 12:00,5,28.55,28.55,28.5,28.5,22
20091201|2009-10-05 12:30,5,28.5,28.65,28.5,28.55,13
20091201|2009-10-05 13:00,5,28.5,28.5,28.45,28.5,34
20091201|2009-10-05 13:30,5,28.4,28.4,28.3,28.3,8
20091201|2009-10-05 14:00,5,28.3,28.4,28.3,28.4,4
20091201|2009-10-05 14:30,5,28.35,28.35,28.3,28.35,9
20091201|2009-10-05 15:00,5,28.4,28.4,28.3,28.3,50
20091201|2009-10-06 08:30,6,28.1,28.1,27.4,27.5,66
20091201|2009-10-06 09:00,6,27.5,27.6,27.4,27.6,54
20091201|2009-10-06 09:30,6,27.55,27.6,27.4,27.4,27
20091201|2009-10-06 10:00,6,27.45,27.45,27.4,27.45,5
20091201|2009-10-06 10:30,6,27.45,27.5,27.4,27.5,20
20091201|2009-10-06 11:00,6,27.5,27.55,27.4,27.5,60
20091201|2009-10-06 11:30,6,27.45,27.55,27.45,27.55,12
20091201|2009-10-06 12:00,6,27.6,27.6,27.6,27.6,20
20091201|2009-10-06 12:30,6,27.65,27.7,27.55,27.65,91
20091201|2009-10-06 13:00,6,27.65,27.85,27.65,27.85,31
20091201|2009-10-06 13:30,6,27.85,27.85,27.7,27.7,119
20091201|2009-10-06 14:00,6,27.75,27.8,27.6,27.6,15
20091201|2009-10-06 14:30,6,27.6,27.8,27.6,27.8,6
20091201|2009-10-06 15:00,6,27.7,27.75,27.7,27.75,23
20091201|2009-10-07 08:30,7,27.9,27.9,27.55,27.6,51
20091201|2009-10-07 09:00,7,27.5,27.55,27.42,27.42,23
20091201|2009-10-07 09:30,7,27.45,27.5,27.4,27.5,25
20091201|2009-10-07 10:00,7,27.5,27.6,27.5,27.6,58
20091201|2009-10-07 10:30,7,27.55,27.6,27.55,27.6,5
20091201|2009-10-07 11:00,7,27.6,27.62,27.6,27.62,2
20091201|2009-10-07 11:30,7,27.65,27.65,27.55,27.55,3
20091201|2009-10-07 13:00,7,27.6,27.6,27.6,27.6,12
20091201|2009-10-07 13:30,7,27.55,27.55,27.55,27.55,11
20091201|2009-10-07 14:00,7,27.55,27.65,27.55,27.6,13
20091201|2009-10-07 14:30,7,27.6,27.6,27.5,27.5,100
20091201|2009-10-07 15:00,7,27.5,27.6,27.5,27.55,81
20091201|2009-10-08 08:30,8,27.15,27.45,27.15,27.45,36
20091201|2009-10-08 09:00,8,27.55,27.55,27.45,27.55,16
20091201|2009-10-08 09:30,8,27.54,27.6,27.45,27.45,94
20091201|2009-10-08 10:00,8,27.5,27.5,27.3,27.35,172
20091201|2009-10-08 10:30,8,27.3,27.3,27.25,27.3,38
20091201|2009-10-08 11:00,8,27.3,27.3,27.25,27.25,48
20091201|2009-10-08 11:30,8,27.3,27.3,27.25,27.25,32
20091201|2009-10-08 12:00,8,27.25,27.5,27.25,27.5,47
20091201|2009-10-08 12:30,8,27.45,27.55,27.35,27.35,70
20091201|2009-10-08 13:00,8,27.34,27.42,27.34,27.42,24
20091201|2009-10-08 13:30,8,27.4,27.4,27.35,27.35,9
20091201|2009-10-08 14:00,8,27.3,27.35,27.3,27.3,15
20091201|2009-10-08 14:30,8,27.45,27.45,27.35,27.4,62
20091201|2009-10-08 15:00,8,27.38,27.38,27.35,27.35,6
20091201|2009-10-12 08:30,12,26.92,26.92,26.5,26.5,39
20091201|2009-10-12 09:00,12,26.5,26.55,26.5,26.55,20
20091201|2009-10-12 09:30,12,26.5,26.55,26.45,26.55,44
20091201|2009-10-12 10:00,12,26.55,26.55,26.4,26.4,37
20091201|2009-10-12 10:30,12,26.45,26.6,26.45,26.5,37
20091201|2009-10-12 11:00,12,26.5,26.5,26.45,26.45,17
20091201|2009-10-12 11:30,12,26.55,26.55,26.55,26.55,1
20091201|2009-10-12 12:00,12,26.5,26.5,26.45,26.45,8
20091201|2009-10-12 12:30,12,26.45,26.45,26.4,26.45,34
20091201|2009-10-12 13:00,12,26.45,26.65,26.45,26.65,38
20091201|2009-10-12 13:30,12,26.7,26.8,26.7,26.8,17
20091201|2009-10-12 14:00,12,26.8,26.8,26.55,26.55,110
20091201|2009-10-12 14:30,12,26.56,26.6,26.45,26.45,35
20091201|2009-10-12 15:00,12,26.45,26.6,26.45,26.53,16
20091201|2009-10-13 08:30,13,26.6,26.86,26.6,26.85,33
20091201|2009-10-13 09:00,13,26.97,27.1,26.9,27,43
20091201|2009-10-13 09:30,13,27.03,27.03,26.85,26.85,49
20091201|2009-10-13 10:00,13,26.8,26.9,26.75,26.78,21
20091201|2009-10-13 10:30,13,26.7,26.7,26.5,26.51,30
20091201|2009-10-13 11:00,13,26.6,26.7,26.6,26.65,4
20091201|2009-10-13 11:30,13,26.65,26.65,26.6,26.65,4
20091201|2009-10-13 12:00,13,26.65,26.65,26.65,26.65,3
20091201|2009-10-13 13:00,13,26.6,26.75,26.6,26.67,15
20091201|2009-10-13 13:30,13,26.65,26.65,26.55,26.6,9
20091201|2009-10-13 14:00,13,26.6,26.6,26.45,26.45,13
20091201|2009-10-13 14:30,13,26.55,26.58,26.5,26.55,30
20091201|2009-10-13 15:00,13,26.5,26.5,26.35,26.35,31
20091201|2009-10-14 08:30,14,26.25,26.25,25.95,26.03,87
20091201|2009-10-14 09:00,14,26.05,26.15,26,26.15,46
20091201|2009-10-14 09:30,14,26.25,26.25,26.1,26.1,36
20091201|2009-10-14 10:00,14,26.1,26.15,25.98,25.99,32
20091201|2009-10-14 10:30,14,26,26.05,26,26,11
20091201|2009-10-14 11:00,14,26.01,26.05,26,26.05,3
20091201|2009-10-14 11:30,14,26.1,26.22,26.1,26.1,78
20091201|2009-10-14 12:00,14,26.1,26.15,26.08,26.15,19
20091201|2009-10-14 12:30,14,26.12,26.12,26.1,26.1,4
20091201|2009-10-14 13:00,14,26.15,26.2,26.1,26.2,7
20091201|2009-10-14 13:30,14,26.15,26.2,26.15,26.2,6
20091201|2009-10-14 14:00,14,26.15,26.2,26.15,26.15,100
20091201|2009-10-14 14:30,14,26.1,26.2,26.1,26.15,17
20091201|2009-10-14 15:00,14,26.2,26.2,26.1,26.2,36
20091201|2009-10-15 08:30,15,26.3,26.35,26.05,26.05,42
20091201|2009-10-15 09:00,15,26.2,26.2,26.15,26.2,7
20091201|2009-10-15 09:30,15,26.25,26.25,26.2,26.2,11
20091201|2009-10-15 10:00,15,26.2,26.25,26.05,26.15,56
20091201|2009-10-15 10:30,15,26.15,26.15,26.05,26.05,12
20091201|2009-10-15 11:00,15,26.1,26.1,26.1,26.1,4
20091201|2009-10-15 11:30,15,26.1,26.1,26.05,26.05,34
20091201|2009-10-15 12:00,15,26,26,25.9,25.9,7
20091201|2009-10-15 12:30,15,25.9,25.95,25.85,25.9,12
20091201|2009-10-15 13:00,15,25.9,25.9,25.8,25.85,17
20091201|2009-10-15 13:30,15,25.8,25.8,25.75,25.75,27
20091201|2009-10-15 14:00,15,25.7,25.8,25.7,25.8,32
20091201|2009-10-15 14:30,15,25.75,25.75,25.6,25.65,36
20091201|2009-10-15 15:00,15,25.6,25.7,25.55,25.7,142
20091201|2009-10-16 08:30,16,26,26.15,25.65,25.8,117
20091201|2009-10-16 09:00,16,25.9,26.15,25.85,26.1,222
20091201|2009-10-16 09:30,16,26.05,26.3,26.05,26.2,26
20091201|2009-10-16 10:00,16,26.15,26.15,26.05,26.1,14
20091201|2009-10-16 10:30,16,26.1,26.2,26.1,26.2,2
20091201|2009-10-16 11:00,16,26.1,26.2,26.1,26.1,46
20091201|2009-10-16 11:30,16,26.1,26.15,26,26,81
20091201|2009-10-16 12:00,16,25.9,25.95,25.8,25.9,49
20091201|2009-10-16 12:30,16,25.9,26.05,25.9,26.05,49
20091201|2009-10-16 13:00,16,26,26.15,26,26.1,90
20091201|2009-10-16 13:30,16,26.05,26.05,25.9,26,14
20091201|2009-10-16 14:00,16,25.9,25.9,25.8,25.9,25
20091201|2009-10-16 14:30,16,25.85,25.95,25.75,25.95,27
20091201|2009-10-16 15:00,16,25.9,26.15,25.9,26.1,44
20091201|2009-10-19 08:30,19,25.9,25.95,25.75,25.9,62
20091201|2009-10-19 09:00,19,25.9,25.9,25.6,25.6,38
20091201|2009-10-19 09:30,19,25.6,25.6,25.5,25.5,57
20091201|2009-10-19 10:00,19,25.55,25.6,25.5,25.55,21
20091201|2009-10-19 10:30,19,25.55,25.55,25.5,25.55,33
20091201|2009-10-19 11:00,19,25.5,25.55,25.45,25.45,20
20091201|2009-10-19 11:30,19,25.55,25.55,25.5,25.55,26
20091201|2009-10-19 12:00,19,25.55,25.55,25.45,25.45,23
20091201|2009-10-19 12:30,19,25.4,25.4,25.4,25.4,2
20091201|2009-10-19 13:00,19,25.45,25.5,25.4,25.45,25
20091201|2009-10-19 13:30,19,25.45,25.6,25.45,25.6,153
20091201|2009-10-19 14:00,19,25.55,25.65,25.5,25.55,35
20091201|2009-10-19 14:30,19,25.6,25.65,25.5,25.6,131
20091201|2009-10-19 15:00,19,25.7,25.7,25.55,25.55,21
20091201|2009-10-20 08:30,20,25.3,25.65,25.3,25.6,18
20091201|2009-10-20 09:00,20,25.6,25.75,25.45,25.75,45
20091201|2009-10-20 09:30,20,25.75,25.75,25.25,25.35,83
20091201|2009-10-20 10:00,20,25.35,25.35,25.05,25.3,151
20091201|2009-10-20 10:30,20,25.35,25.5,25.25,25.45,87
20091201|2009-10-20 11:00,20,25.45,25.7,25.45,25.6,130
20091201|2009-10-20 11:30,20,25.6,25.75,25.55,25.65,19
20091201|2009-10-20 12:00,20,25.65,25.65,25.6,25.65,33
20091201|2009-10-20 12:30,20,25.6,25.65,25.5,25.65,48
20091201|2009-10-20 13:00,20,25.55,25.65,25.55,25.65,29
20091201|2009-10-20 13:30,20,25.6,25.7,25.6,25.6,58
20091201|2009-10-20 14:00,20,25.55,25.6,25.55,25.6,11
20091201|2009-10-20 14:30,20,25.6,25.6,25.5,25.5,16
20091201|2009-10-20 15:00,20,25.55,25.6,25.45,25.55,62
20091201|2009-10-21 08:30,21,25.65,25.7,25.15,25.2,64
20091201|2009-10-21 09:00,21,25.25,25.25,25,25.2,145
20091201|2009-10-21 09:30,21,25.15,25.3,25.1,25.15,62
20091201|2009-10-21 10:00,21,25.15,25.2,25,25.1,197
20091201|2009-10-21 10:30,21,25.1,25.2,25.1,25.2,21
20091201|2009-10-21 11:00,21,25.15,25.2,25.1,25.2,10
20091201|2009-10-21 11:30,21,25.2,25.2,24.95,25,81
20091201|2009-10-21 12:00,21,25.05,25.05,25,25,10
20091201|2009-10-21 12:30,21,25.1,25.1,25,25,12
20091201|2009-10-21 13:00,21,24.95,25,24.9,24.9,94
20091201|2009-10-21 13:30,21,24.9,25,24.85,24.95,243
20091201|2009-10-21 14:00,21,25,25.15,25,25.15,24
20091201|2009-10-21 14:30,21,25.25,25.6,25.25,25.6,134
20091201|2009-10-21 15:00,21,25.65,25.7,25.55,25.6,1307
20091201|2009-10-22 08:30,22,25.75,25.9,25.6,25.8,97
20091201|2009-10-22 09:00,22,25.85,25.95,25.65,25.8,290
20091201|2009-10-22 09:30,22,25.65,25.85,25.55,25.65,208
20091201|2009-10-22 10:00,22,25.6,25.75,25.55,25.65,31
20091201|2009-10-22 10:30,22,25.6,25.65,25.55,25.65,46
20091201|2009-10-22 11:00,22,25.65,25.65,25.6,25.6,18
20091201|2009-10-22 11:30,22,25.55,25.55,25.5,25.5,8
20091201|2009-10-22 12:00,22,25.5,25.55,25.5,25.5,15
20091201|2009-10-22 12:30,22,25.5,25.55,25.5,25.5,23
20091201|2009-10-22 13:00,22,25.45,25.45,25.35,25.4,12
20091201|2009-10-22 13:30,22,25.35,25.35,25.1,25.1,39
20091201|2009-10-22 14:00,22,25.1,25.1,25,25.05,30
20091201|2009-10-22 14:30,22,25.05,25.15,25.05,25.1,25
20091201|2009-10-22 15:00,22,25.1,25.15,24.95,25.05,1551
20091201|2009-10-23 08:30,23,25.05,25.05,24.85,24.9,68
20091201|2009-10-23 09:00,23,24.85,25.1,24.75,24.9,56
20091201|2009-10-23 09:30,23,24.95,25,24.85,24.95,51
20091201|2009-10-23 10:00,23,24.95,25.15,24.9,25.1,64
20091201|2009-10-23 10:30,23,25.1,25.2,25.05,25.1,100
20091201|2009-10-23 11:00,23,25.1,25.2,25.05,25.1,94
20091201|2009-10-23 11:30,23,25.15,25.15,24.9,24.95,44
20091201|2009-10-23 12:00,23,25.1,25.2,25.05,25.2,23
20091201|2009-10-23 12:30,23,25.2,25.35,25.2,25.3,52
20091201|2009-10-23 13:00,23,25.3,25.45,25.25,25.3,72
20091201|2009-10-23 13:30,23,25.3,25.4,25.3,25.35,47
20091201|2009-10-23 14:00,23,25.4,25.4,25.25,25.3,11
20091201|2009-10-23 14:30,23,25.3,25.35,25.25,25.35,1183
20091201|2009-10-23 15:00,23,25.35,25.4,25.3,25.4,274
20091201|2009-10-26 08:30,26,25.2,25.2,24.8,24.85,95
20091201|2009-10-26 09:00,26,24.8,24.9,24.75,24.9,9
20091201|2009-10-26 09:30,26,24.9,25.05,24.9,25.05,35
20091201|2009-10-26 10:00,26,25.05,25.2,25,25.15,11
20091201|2009-10-26 10:30,26,25.3,25.75,25.25,25.75,119
20091201|2009-10-26 11:00,26,25.8,25.9,25.55,25.65,135
20091201|2009-10-26 11:30,26,25.7,25.8,25.6,25.7,103
20091201|2009-10-26 12:00,26,25.7,25.9,25.65,25.85,22
20091201|2009-10-26 12:30,26,25.75,25.8,25.75,25.8,166
20091201|2009-10-26 13:00,26,25.8,25.9,25.8,25.9,7
20091201|2009-10-26 13:30,26,25.9,26.05,25.9,25.9,31
20091201|2009-10-26 14:00,26,25.95,26.05,25.95,26.05,58
20091201|2009-10-26 14:30,26,26.05,26.05,25.9,26.05,92
20091201|2009-10-26 15:00,26,26.05,26.05,25.9,25.95,1756
20091201|2009-10-27 08:30,27,25.7,26.05,25.6,25.75,121
20091201|2009-10-27 09:00,27,25.85,26.3,25.85,25.95,142
20091201|2009-10-27 09:30,27,26,26,25.65,25.8,90
20091201|2009-10-27 10:00,27,25.8,26,25.8,25.9,55
20091201|2009-10-27 10:30,27,25.9,25.9,25.65,25.7,52
20091201|2009-10-27 11:00,27,25.7,25.75,25.7,25.75,16
20091201|2009-10-27 11:30,27,25.8,25.9,25.8,25.9,19
20091201|2009-10-27 12:00,27,25.95,26.1,25.95,26.05,40
20091201|2009-10-27 12:30,27,26.1,26.15,26,26,63
20091201|2009-10-27 13:00,27,25.95,26,25.8,25.8,79
20091201|2009-10-27 13:30,27,25.85,25.9,25.6,25.65,168
20091201|2009-10-27 14:00,27,25.65,25.8,25.65,25.75,111
20091201|2009-10-27 14:30,27,25.75,25.9,25.7,25.9,235
20091201|2009-10-27 15:00,27,25.8,25.95,25.45,25.8,1353
20091201|2009-10-28 08:30,28,25.9,26.1,25.85,25.95,204
20091201|2009-10-28 09:00,28,26,26.15,25.88,25.95,256
20091201|2009-10-28 09:30,28,26,26.35,25.95,26.1,127
20091201|2009-10-28 10:00,28,26.1,26.2,26.05,26.05,139
20091201|2009-10-28 10:30,28,26.1,26.15,26,26.15,637
20091201|2009-10-28 11:00,28,26.1,26.35,26.1,26.3,79
20091201|2009-10-28 11:30,28,26.3,26.5,26.25,26.5,143
20091201|2009-10-28 12:00,28,26.55,26.7,26.3,26.5,573
20091201|2009-10-28 12:30,28,26.3,26.55,26.3,26.5,526
20091201|2009-10-28 13:00,28,26.5,26.5,26.4,26.45,138
20091201|2009-10-28 13:30,28,26.5,26.55,26.45,26.5,180
20091201|2009-10-28 14:00,28,26.55,26.6,26.45,26.6,74
20091201|2009-10-28 14:30,28,26.6,26.75,26.55,26.71,471
20091201|2009-10-28 15:00,28,26.75,26.9,26.7,26.9,1261
20091201|2009-10-29 08:30,29,26.45,26.5,26,26.2,779
20091201|2009-10-29 09:00,29,26.2,26.23,25.8,25.9,157
20091201|2009-10-29 09:30,29,25.9,26.15,25.9,26.1,116
20091201|2009-10-29 10:00,29,26.1,26.1,25.9,25.95,278
20091201|2009-10-29 10:30,29,26,26.05,25.95,26.01,54
20091201|2009-10-29 11:00,29,26,26.05,25.9,25.9,52
20091201|2009-10-29 11:30,29,25.9,25.9,25.8,25.8,34
20091201|2009-10-29 12:00,29,25.88,25.9,25.85,25.9,161
20091201|2009-10-29 12:30,29,25.9,25.9,25.7,25.75,39
20091201|2009-10-29 13:00,29,25.75,25.9,25.75,25.85,52
20091201|2009-10-29 13:30,29,25.85,25.85,25.8,25.8,19
20091201|2009-10-29 14:00,29,25.75,25.75,25.6,25.6,222
20091201|2009-10-29 14:30,29,25.65,25.7,25.6,25.65,418
20091201|2009-10-29 15:00,29,25.65,25.75,25.6,25.75,1589
20091201|2009-10-30 08:30,30,25.85,26,25.65,25.95,245
20091201|2009-10-30 09:00,30,25.8,26.15,25.8,26,80
20091201|2009-10-30 09:30,30,26.05,26.21,26,26.1,98
20091201|2009-10-30 10:00,30,26.1,26.25,26.05,26.25,290
20091201|2009-10-30 10:30,30,26.25,26.72,26.15,26.72,251
20091201|2009-10-30 11:00,30,26.65,27.2,26.65,27.1,300
20091201|2009-10-30 11:30,30,27.1,27.45,26.95,27.45,85
20091201|2009-10-30 12:00,30,27.45,27.55,27.2,27.45,218
20091201|2009-10-30 12:30,30,27.45,27.88,27.45,27.6,167
20091201|2009-10-30 13:00,30,27.65,27.75,27.3,27.4,453
20091201|2009-10-30 13:30,30,27.7,27.7,27.28,27.36,601
20091201|2009-10-30 14:00,30,27.35,27.8,27.35,27.7,75
20091201|2009-10-30 14:30,30,27.8,27.8,27.35,27.6,130
20091201|2009-10-30 15:00,30,27.6,27.7,27.5,27.65,1447
20091201|2009-11-02 08:30,2,27.6,27.6,27.1,27.35,122
20091201|2009-11-02 09:00,2,27.25,27.25,26.85,26.9,195
20091201|2009-11-02 09:30,2,26.85,27.1,26.85,27.1,737
20091201|2009-11-02 10:00,2,27.15,27.25,27.15,27.2,578
20091201|2009-11-02 10:30,2,27.2,27.25,27.2,27.2,9
20091201|2009-11-02 11:00,2,27.2,27.75,27.2,27.65,203
20091201|2009-11-02 11:30,2,27.7,28.3,27.65,28.25,325
20091201|2009-11-02 12:00,2,28.3,28.3,28.1,28.25,378
20091201|2009-11-02 12:30,2,28.2,28.35,28.2,28.35,36
20091201|2009-11-02 13:00,2,28.35,28.65,28.15,28.2,404
20091201|2009-11-02 13:30,2,28.15,28.33,28,28.3,120
20091201|2009-11-02 14:00,2,28.15,28.25,27.95,28.1,65
20091201|2009-11-02 14:30,2,28.05,28.25,27.9,28.2,394
20091201|2009-11-02 15:00,2,28.2,28.2,28,28.1,1334
20091201|2009-11-03 08:30,3,28.3,28.7,28,28.05,190
20091201|2009-11-03 09:00,3,27.95,28.3,27.8,28.25,110
20091201|2009-11-03 09:30,3,28.3,28.35,28.1,28.2,81
20091201|2009-11-03 10:00,3,28.15,28.47,28.1,28.47,34
20091201|2009-11-03 10:30,3,28.5,28.62,28.4,28.4,61
20091201|2009-11-03 11:00,3,28.45,28.6,28.45,28.5,25
20091201|2009-11-03 11:30,3,28.4,28.4,28.15,28.3,79
20091201|2009-11-03 12:00,3,28.35,28.45,28.35,28.45,232
20091201|2009-11-03 12:30,3,28.35,28.6,28.3,28.4,121
20091201|2009-11-03 13:00,3,28.4,28.4,28.2,28.3,110
20091201|2009-11-03 13:30,3,28.35,28.45,28.3,28.4,44
20091201|2009-11-03 14:00,3,28.35,28.55,28.35,28.55,55
20091201|2009-11-03 14:30,3,28.45,28.45,28.25,28.3,95
20091201|2009-11-03 15:00,3,28.3,28.35,28.25,28.25,1338
20091201|2009-11-04 08:30,4,28.15,28.15,27.4,27.45,346
20091201|2009-11-04 09:00,4,27.45,27.5,27.05,27.3,87
20091201|2009-11-04 09:30,4,27.2,27.25,27.1,27.25,111
20091201|2009-11-04 10:00,4,27.3,27.35,27.28,27.35,34
20091201|2009-11-04 10:30,4,27.4,27.45,27.35,27.45,68
20091201|2009-11-04 11:00,4,27.45,27.6,27.4,27.55,92
20091201|2009-11-04 11:30,4,27.5,27.6,27.48,27.5,73
20091201|2009-11-04 12:00,4,27.5,27.65,27.5,27.6,37
20091201|2009-11-04 12:30,4,27.65,27.65,27.55,27.6,35
20091201|2009-11-04 13:00,4,27.55,27.7,27.35,27.7,107
20091201|2009-11-04 13:30,4,27.55,27.7,27.45,27.65,114
20091201|2009-11-04 14:00,4,27.65,27.8,27.6,27.65,120
20091201|2009-11-04 14:30,4,27.65,28.25,27.65,28.2,152
20091201|2009-11-04 15:00,4,28.1,28.15,27.85,28.05,1516
20091201|2009-11-05 08:30,5,27.7,27.9,27.45,27.45,200
20091201|2009-11-05 09:00,5,27.4,27.45,27.35,27.35,112
20091201|2009-11-05 09:30,5,27.4,27.4,27.05,27.1,132
20091201|2009-11-05 10:00,5,27.15,27.2,27.05,27.15,72
20091201|2009-11-05 10:30,5,27.1,27.35,27.1,27.35,71
20091201|2009-11-05 11:00,5,27.35,27.4,27.2,27.25,66
20091201|2009-11-05 11:30,5,27.15,27.2,27.1,27.1,25
20091201|2009-11-05 12:00,5,27.1,27.15,27.1,27.15,22
20091201|2009-11-05 12:30,5,27.2,27.2,26.98,27.05,95
20091201|2009-11-05 13:00,5,27.1,27.35,27.05,27.2,152
20091201|2009-11-05 13:30,5,27.25,27.25,27,27.03,79
20091201|2009-11-05 14:00,5,27,27.1,27,27.1,78
20091201|2009-11-05 14:30,5,27.1,27.15,26.85,26.9,233
20091201|2009-11-05 15:00,5,26.85,27.2,26.85,27.2,1816
20091201|2009-11-06 08:30,6,27.4,27.5,26.75,26.75,219
20091201|2009-11-06 09:00,6,26.75,26.95,26.65,26.95,173
20091201|2009-11-06 09:30,6,27,27.05,26.75,26.75,137
20091201|2009-11-06 10:00,6,26.8,26.85,26.75,26.75,18
20091201|2009-11-06 10:30,6,26.78,26.8,26.5,26.55,108
20091201|2009-11-06 11:00,6,26.55,26.6,26.25,26.3,75
20091201|2009-11-06 11:30,6,26.4,26.5,26.35,26.4,77
20091201|2009-11-06 12:00,6,26.45,26.45,26.4,26.4,33
20091201|2009-11-06 12:30,6,26.4,26.45,26.3,26.36,47
20091201|2009-11-06 13:00,6,26.45,26.45,26.35,26.35,35
20091201|2009-11-06 13:30,6,26.35,26.4,26.3,26.35,59
20091201|2009-11-06 14:00,6,26.5,26.5,26.35,26.35,90
20091201|2009-11-06 14:30,6,26.35,26.4,26.25,26.3,147
20091201|2009-11-06 15:00,6,26.3,26.4,26.3,26.35,1923
20091201|2009-11-09 08:30,9,26.15,26.15,25.15,25.3,364
20091201|2009-11-09 09:00,9,25.2,25.4,25.1,25.3,380
20091201|2009-11-09 09:30,9,25.3,25.45,25.25,25.25,148
20091201|2009-11-09 10:00,9,25.3,25.35,25.1,25.15,155
20091201|2009-11-09 10:30,9,25.15,25.25,25.1,25.15,183
20091201|2009-11-09 11:00,9,25.1,25.1,25.05,25.1,202
20091201|2009-11-09 11:30,9,25.1,25.15,25.05,25.1,114
20091201|2009-11-09 12:00,9,25.05,25.06,24.9,25,268
20091201|2009-11-09 12:30,9,25.05,25.05,24.8,25,182
20091201|2009-11-09 13:00,9,24.95,25,24.85,24.9,60
20091201|2009-11-09 13:30,9,24.9,24.9,24.85,24.85,114
20091201|2009-11-09 14:00,9,24.85,24.9,24.8,24.85,54
20091201|2009-11-09 14:30,9,24.85,24.9,24.8,24.9,395
20091201|2009-11-09 15:00,9,24.9,24.95,24.8,24.9,1861
20091201|2009-11-10 08:30,10,25.05,25.05,24.4,24.6,565
20091201|2009-11-10 09:00,10,24.6,24.7,24.5,24.65,483
20091201|2009-11-10 09:30,10,24.65,25,24.65,25,186
20091201|2009-11-10 10:00,10,25,25.05,24.95,25.05,137
20091201|2009-11-10 10:30,10,25,25,24.85,25,135
20091201|2009-11-10 11:00,10,25,25.15,25,25.15,182
20091201|2009-11-10 11:30,10,25.15,25.2,25.05,25.05,52
20091201|2009-11-10 12:00,10,25.1,25.15,25,25.11,77
20091201|2009-11-10 12:30,10,25.1,25.1,25,25.1,388
20091201|2009-11-10 13:00,10,25.1,25.1,25,25.05,19
20091201|2009-11-10 13:30,10,25,25.05,24.9,25.05,105
20091201|2009-11-10 14:00,10,24.95,25,24.9,24.95,40
20091201|2009-11-10 14:30,10,24.95,25.2,24.95,25.2,321
20091201|2009-11-10 15:00,10,25.15,25.15,25,25,1561
20091201|2009-11-11 08:30,11,24.55,24.9,24.4,24.6,313
20091201|2009-11-11 09:00,11,24.6,24.85,24.45,24.8,217
20091201|2009-11-11 09:30,11,24.85,25.45,24.8,25.3,158
20091201|2009-11-11 10:00,11,25.2,25.3,25.1,25.2,303
20091201|2009-11-11 10:30,11,25.2,25.45,25.2,25.45,30
20091201|2009-11-11 11:00,11,25.35,25.35,25.2,25.3,27
20091201|2009-11-11 11:30,11,25.25,25.25,25.15,25.2,81
20091201|2009-11-11 12:00,11,25.15,25.3,25.05,25.3,39
20091201|2009-11-11 12:30,11,25.25,25.4,25.2,25.35,40
20091201|2009-11-11 13:00,11,25.3,25.3,25.15,25.2,47
20091201|2009-11-11 13:30,11,25.1,25.1,25,25.05,79
20091201|2009-11-11 14:00,11,25.05,25.1,25,25.1,732
20091201|2009-11-11 14:30,11,25.1,25.2,25.05,25.15,336
20091201|2009-11-11 15:00,11,25.15,25.25,25.05,25.05,1975
20091201|2009-11-12 08:30,12,25.2,25.35,25.05,25.25,195
20091201|2009-11-12 09:00,12,25.15,25.3,25.15,25.2,156
20091201|2009-11-12 09:30,12,25.3,25.4,25.1,25.4,588
20091201|2009-11-12 10:00,12,25.5,25.85,25.5,25.7,278
20091201|2009-11-12 10:30,12,25.75,25.85,25.65,25.7,332
20091201|2009-11-12 11:00,12,25.65,25.75,25.55,25.6,605
20091201|2009-11-12 11:30,12,25.65,25.75,25.6,25.75,74
20091201|2009-11-12 12:00,12,25.75,25.9,25.7,25.8,276
20091201|2009-11-12 12:30,12,25.75,25.8,25.6,25.75,61
20091201|2009-11-12 13:00,12,25.7,25.85,25.7,25.8,63
20091201|2009-11-12 13:30,12,25.8,25.9,25.75,25.85,351
20091201|2009-11-12 14:00,12,25.9,26.15,25.9,26.1,142
20091201|2009-11-12 14:30,12,26.1,26.25,26,26,334
20091201|2009-11-12 15:00,12,26,26.25,26,26.15,2221
20091201|2009-11-13 08:30,13,26,26.6,25.95,26.6,315
20091201|2009-11-13 09:00,13,26.6,26.6,26,26,280
20091201|2009-11-13 09:30,13,26.05,26.25,25.55,25.75,346
20091201|2009-11-13 10:00,13,25.8,25.9,25.75,25.85,113
20091201|2009-11-13 10:30,13,25.8,25.85,25.75,25.85,87
20091201|2009-11-13 11:00,13,25.8,25.8,25.65,25.75,554
20091201|2009-11-13 11:30,13,25.75,25.9,25.75,25.85,111
20091201|2009-11-13 12:00,13,25.88,25.88,25.68,25.8,68
20091201|2009-11-13 12:30,13,25.75,25.8,25.7,25.75,133
20091201|2009-11-13 13:00,13,25.8,25.95,25.75,25.9,160
20091201|2009-11-13 13:30,13,25.85,26,25.85,26,154
20091201|2009-11-13 14:00,13,26,26.05,25.9,25.95,73
20091201|2009-11-13 14:30,13,25.95,25.95,25.7,25.7,672
20091201|2009-11-13 15:00,13,25.8,25.85,25.7,25.85,1510
20091201|2009-11-16 08:30,16,25.5,25.6,24.75,25.1,194
20091201|2009-11-16 09:00,16,25.1,25.25,25.05,25.2,233
20091201|2009-11-16 09:30,16,25.2,25.35,25.05,25.05,466
20091201|2009-11-16 10:00,16,25.1,25.3,25.1,25.25,657
20091201|2009-11-16 10:30,16,25.2,25.3,25.1,25.3,145
20091201|2009-11-16 11:00,16,25.25,25.45,25.25,25.35,151
20091201|2009-11-16 11:30,16,25.3,25.3,25.2,25.2,49
20091201|2009-11-16 12:00,16,25.15,25.3,25.15,25.25,75
20091201|2009-11-16 12:30,16,25.25,25.25,25.2,25.2,6
20091201|2009-11-16 13:00,16,25.2,25.3,25.15,25.25,95
20091201|2009-11-16 13:30,16,25.25,25.25,25.15,25.25,80
20091201|2009-11-16 14:00,16,25.23,25.5,25.23,25.45,248
20091201|2009-11-16 14:30,16,25.4,25.6,25.4,25.4,251
20091201|2009-11-16 15:00,16,25.4,25.5,25.35,25.5,1506
20091201|2009-11-17 08:30,17,25.6,25.8,25.23,25.35,309
20091201|2009-11-17 09:00,17,25.35,25.5,25.3,25.45,176
20091201|2009-11-17 09:30,17,25.45,25.75,25.45,25.6,167
20091201|2009-11-17 10:00,17,25.55,25.75,25.5,25.65,92
20091201|2009-11-17 10:30,17,25.67,25.67,25.45,25.55,167
20091201|2009-11-17 11:00,17,25.55,25.55,25.3,25.4,65
20091201|2009-11-17 11:30,17,25.35,25.48,25.3,25.4,114
20091201|2009-11-17 12:00,17,25.45,25.5,25.3,25.3,159
20091201|2009-11-17 12:30,17,25.4,25.4,25.15,25.2,208
20091201|2009-11-17 13:00,17,25.2,25.2,25.05,25.15,77
20091201|2009-11-17 13:30,17,25.1,25.15,24.95,25.05,98
20091201|2009-11-17 14:00,17,25.05,25.05,24.85,25,163
20091201|2009-11-17 14:30,17,24.95,25.1,24.9,25.1,182
20091201|2009-11-17 15:00,17,25.06,25.3,24.95,25.3,1398
20091201|2009-11-18 08:30,18,25.2,25.35,25.1,25.3,402
20091201|2009-11-18 09:00,18,25.3,25.35,25.05,25.08,153
20091201|2009-11-18 09:30,18,25.1,25.1,24.9,25,90
20091201|2009-11-18 10:00,18,24.9,24.9,24.75,24.85,188
20091201|2009-11-18 10:30,18,24.85,24.95,24.8,24.85,28
20091201|2009-11-18 11:00,18,24.8,24.8,24.7,24.75,104
20091201|2009-11-18 11:30,18,24.8,24.8,24.7,24.8,78
20091201|2009-11-18 12:00,18,24.8,24.95,24.8,24.9,108
20091201|2009-11-18 12:30,18,24.85,24.85,24.75,24.8,34
20091201|2009-11-18 13:00,18,24.8,24.8,24.75,24.75,17
20091201|2009-11-18 13:30,18,24.8,24.8,24.65,24.7,99
20091201|2009-11-18 14:00,18,24.75,24.75,24.6,24.65,67
20091201|2009-11-18 14:30,18,24.65,24.7,24.55,24.6,91
20091201|2009-11-18 15:00,18,24.6,24.65,24.4,24.55,1102
20091201|2009-11-19 08:30,19,24.85,25.65,24.85,25.55,584
20091201|2009-11-19 09:00,19,25.55,25.7,25.4,25.55,564
20091201|2009-11-19 09:30,19,25.6,25.8,25.5,25.8,151
20091201|2009-11-19 10:00,19,25.75,25.8,25.65,25.65,90
20091201|2009-11-19 10:30,19,25.65,25.75,25.55,25.55,289
20091201|2009-11-19 11:00,19,25.55,25.55,25.3,25.35,82
20091201|2009-11-19 11:30,19,25.4,25.55,25.3,25.5,67
20091201|2009-11-19 12:00,19,25.5,25.5,25.35,25.4,130
20091201|2009-11-19 12:30,19,25.4,25.4,25.3,25.4,66
20091201|2009-11-19 13:00,19,25.45,25.5,25.35,25.45,115
20091201|2009-11-19 13:30,19,25.45,25.45,25.2,25.2,413
20091201|2009-11-19 14:00,19,25.25,25.3,25.15,25.2,94
20091201|2009-11-19 14:30,19,25.2,25.3,25.05,25.2,183
20091201|2009-11-19 15:00,19,25.15,25.25,24.7,24.75,2528
20091201|2009-11-20 08:30,20,25.15,25.45,24.7,25,423
20091201|2009-11-20 09:00,20,25,25.05,24.7,24.8,293
20091201|2009-11-20 09:30,20,24.9,25.1,24.9,25,110
20091201|2009-11-20 10:00,20,24.95,25.05,24.95,24.98,64
20091201|2009-11-20 10:30,20,25,25.1,24.85,24.9,394
20091201|2009-11-20 11:00,20,24.9,24.95,24.9,24.95,23
20091201|2009-11-20 11:30,20,24.95,24.95,24.85,24.95,112
20091201|2009-11-20 12:00,20,24.85,24.85,24.65,24.8,125
20091201|2009-11-20 12:30,20,24.75,24.75,24.55,24.55,78
20091201|2009-11-20 13:00,20,24.55,24.65,24.55,24.55,72
20091201|2009-11-20 13:30,20,24.5,24.65,24.45,24.62,246
20091201|2009-11-20 14:00,20,24.6,24.6,24.5,24.55,140
20091201|2009-11-20 14:30,20,24.55,24.55,24.3,24.45,415
20091201|2009-11-20 15:00,20,24.5,24.5,24.15,24.2,2500
20091201|2009-11-23 08:30,23,23.6,23.7,22.95,23.35,749
20091201|2009-11-23 09:00,23,23.3,23.35,23.05,23.15,255
20091201|2009-11-23 09:30,23,23.1,23.25,23.05,23.1,251
20091201|2009-11-23 10:00,23,23.1,23.1,22.95,23,258
20091201|2009-11-23 10:30,23,23,23.1,22.9,23.1,225
20091201|2009-11-23 11:00,23,23.05,23.15,23.05,23.15,311
20091201|2009-11-23 11:30,23,23.15,23.4,23.15,23.3,288
20091201|2009-11-23 12:00,23,23.3,23.35,23.25,23.3,88
20091201|2009-11-23 12:30,23,23.3,23.35,23.2,23.3,90
20091201|2009-11-23 13:00,23,23.3,23.45,23.2,23.35,156
20091201|2009-11-23 13:30,23,23.3,23.3,23.1,23.15,187
20091201|2009-11-23 14:00,23,23.1,23.3,23,23.05,306
20091201|2009-11-23 14:30,23,23.05,23.2,22.95,22.95,139
20091201|2009-11-23 15:00,23,22.95,23,22.8,22.85,1403
20091201|2009-11-24 08:30,24,22.9,23.5,22.85,23.4,422
20091201|2009-11-24 09:00,24,23.45,23.5,23.25,23.25,259
20091201|2009-11-24 09:30,24,23.25,23.3,23,23.1,584
20091201|2009-11-24 10:00,24,23.15,23.2,23.05,23.2,94
20091201|2009-11-24 10:30,24,23.23,23.25,23.05,23.05,217
20091201|2009-11-24 11:00,24,23.05,23.15,23.05,23.15,64
20091201|2009-11-24 11:30,24,23.15,23.15,23,23.1,176
20091201|2009-11-24 12:00,24,23.1,23.2,23.05,23.05,49
20091201|2009-11-24 12:30,24,23.1,23.1,23,23.08,94
20091201|2009-11-24 13:00,24,23.15,23.15,22.95,22.95,85
20091201|2009-11-24 13:30,24,22.95,22.95,22.9,22.95,83
20091201|2009-11-24 14:00,24,22.95,22.95,22.85,22.95,147
20091201|2009-11-24 14:30,24,22.9,22.95,22.75,22.75,227
20091201|2009-11-24 15:00,24,22.8,22.8,22.6,22.65,1555
20091201|2009-11-25 08:30,25,22.55,22.85,22.55,22.7,240
20091201|2009-11-25 09:00,25,22.65,22.85,22.35,22.55,1375
20091201|2009-11-25 09:30,25,22.5,22.55,22.4,22.5,303
20091201|2009-11-25 10:00,25,22.45,22.55,22.45,22.5,119
20091201|2009-11-25 10:30,25,22.55,22.65,22.45,22.6,144
20091201|2009-11-25 11:00,25,22.6,22.85,22.5,22.75,135
20091201|2009-11-25 11:30,25,22.8,22.95,22.75,22.75,110
20091201|2009-11-25 12:00,25,22.8,22.85,22.6,22.7,67
20091201|2009-11-25 12:30,25,22.75,22.8,22.75,22.8,41
20091201|2009-11-25 13:00,25,22.78,22.9,22.78,22.8,82
20091201|2009-11-25 13:30,25,22.8,22.85,22.75,22.75,25
20091201|2009-11-25 14:00,25,22.75,22.8,22.55,22.6,70
20091201|2009-11-25 14:30,25,22.65,22.7,22.25,22.3,1355
20091201|2009-11-25 15:00,25,22.35,22.45,22.3,22.35,698
20091201|2009-11-27 08:30,27,24.6,25,23.75,23.8,1206
20091201|2009-11-27 09:00,27,23.8,23.9,23.4,23.6,563
20091201|2009-11-27 09:30,27,23.65,23.7,23.25,23.45,307
20091201|2009-11-27 10:00,27,23.45,23.75,23.25,23.7,200
20091201|2009-11-27 10:30,27,23.75,23.75,23.45,23.55,114
20091201|2009-11-27 11:00,27,23.5,23.9,23.45,23.9,149
20091201|2009-11-27 11:30,27,23.9,23.95,23.7,23.9,273
20091201|2009-11-27 12:00,27,23.9,24.05,23.75,24.05,2289
20091201|2009-11-30 08:30,30,23.95,24.25,23.8,24.05,444
20091201|2009-11-30 09:00,30,24.1,24.15,23.85,23.85,324
20091201|2009-11-30 09:30,30,23.85,24,23.8,24,137
20091201|2009-11-30 10:00,30,24,24.25,24,24.25,113
20091201|2009-11-30 10:30,30,24.25,24.55,24.2,24.5,216
20091201|2009-11-30 11:00,30,24.35,24.4,24.15,24.25,78
20091201|2009-11-30 11:30,30,24.3,24.4,24.2,24.3,145
20091201|2009-11-30 12:00,30,24.3,24.4,24.15,24.25,189
20091201|2009-11-30 12:30,30,24.25,24.35,24.05,24.2,179
20091201|2009-11-30 13:00,30,24.2,24.35,24.15,24.25,83
20091201|2009-11-30 13:30,30,24.25,24.35,24.2,24.2,116
20091201|2009-11-30 14:00,30,24.3,24.35,24.1,24.2,227
20091201|2009-11-30 14:30,30,24.1,24.15,23.95,24.1,305
20091201|2009-11-30 15:00,30,24.1,24.3,24.05,24.05,2255
20091201|2009-12-01 08:30,1,23.4,23.4,22.95,23.1,421
20091201|2009-12-01 09:00,1,23.15,23.4,23.1,23.25,174
20091201|2009-12-01 09:30,1,23.25,23.35,23.2,23.25,34
20091201|2009-12-01 10:00,1,23.25,23.25,23.1,23.15,124
20091201|2009-12-01 10:30,1,23.15,23.25,23.15,23.2,56
20091201|2009-12-01 11:00,1,23.2,23.3,23.15,23.3,59
20091201|2009-12-01 11:30,1,23.35,23.45,23.3,23.35,133
20091201|2009-12-01 12:00,1,23.35,23.35,23.25,23.25,34
20091201|2009-12-01 12:30,1,23.25,23.25,23.05,23.15,64
20091201|2009-12-01 13:00,1,23.2,23.2,23.1,23.1,72
20091201|2009-12-01 13:30,1,23.15,23.2,23.15,23.2,82
20091201|2009-12-01 14:00,1,23.25,23.25,23.1,23.2,80
20091201|2009-12-01 14:30,1,23.2,23.25,22.93,23.1,635
20091201|2009-12-01 15:00,1,23.1,23.15,23,23.05,1765
20091201|2009-12-02 08:30,2,23.15,23.25,22.95,23.1,257
20091201|2009-12-02 09:00,2,23.05,23.05,22.55,22.65,220
20091201|2009-12-02 09:30,2,22.7,22.7,22.6,22.68,60
20091201|2009-12-02 10:00,2,22.7,22.9,22.65,22.8,109
20091201|2009-12-02 10:30,2,22.85,23,22.8,22.9,160
20091201|2009-12-02 11:00,2,22.9,23.2,22.9,23.11,40
20091201|2009-12-02 11:30,2,23.15,23.15,23.05,23.05,37
20091201|2009-12-02 12:00,2,23.05,23.1,23,23.1,31
20091201|2009-12-02 12:30,2,23.1,23.1,22.95,23,41
20091201|2009-12-02 13:00,2,22.95,23.1,22.95,23.05,251
20091201|2009-12-02 13:30,2,23.05,23.15,22.95,23.1,136
20091201|2009-12-02 14:00,2,23.05,23.1,22.9,22.9,128
20091201|2009-12-02 14:30,2,22.95,23,22.75,22.8,185
20091201|2009-12-02 15:00,2,22.8,22.8,22.6,22.65,2026
20091201|2009-12-02 15:30,2,22.65,22.65,22.65,22.65,7
20091201|2009-12-03 08:30,3,22.5,22.65,22.25,22.55,301
20091201|2009-12-03 09:00,3,22.57,22.9,22.55,22.7,300
20091201|2009-12-03 09:30,3,22.73,22.9,22.65,22.8,211
20091201|2009-12-03 10:00,3,22.8,22.9,22.75,22.9,35
20091201|2009-12-03 10:30,3,22.85,23.05,22.85,23.05,89
20091201|2009-12-03 11:00,3,23.05,23.1,22.95,23,44
20091201|2009-12-03 11:30,3,23,23.06,22.9,22.95,59
20091201|2009-12-03 12:00,3,22.95,23.05,22.95,23,18
20091201|2009-12-03 12:30,3,22.9,22.9,22.75,22.85,41
20091201|2009-12-03 13:00,3,22.75,22.8,22.65,22.75,60
20091201|2009-12-03 13:30,3,22.8,22.9,22.8,22.9,41
20091201|2009-12-03 14:00,3,22.9,22.9,22.65,22.85,77
20091201|2009-12-03 14:30,3,22.8,23.35,22.8,23.3,175
20091201|2009-12-03 15:00,3,23.3,23.3,23.2,23.25,1940
20091201|2009-12-04 08:30,4,22.4,22.45,22,22.3,364
20091201|2009-12-04 09:00,4,22.25,22.6,22.25,22.5,222
20091201|2009-12-04 09:30,4,22.55,22.75,22.35,22.65,71
20091201|2009-12-04 10:00,4,22.65,22.75,22.5,22.65,89
20091201|2009-12-04 10:30,4,22.75,23.2,22.65,23.05,255
20091201|2009-12-04 11:00,4,23.05,23.1,22.9,23.05,106
20091201|2009-12-04 11:30,4,23.05,23.05,22.9,23.05,115
20091201|2009-12-04 12:00,4,23,23,22.9,23,66
20091201|2009-12-04 12:30,4,23.05,23.15,22.95,23.1,36
20091201|2009-12-04 13:00,4,23.1,23.3,23.05,23.2,40
20091201|2009-12-04 13:30,4,23.15,23.15,22.9,23,76
20091201|2009-12-04 14:00,4,23,23.1,22.9,22.95,99
20091201|2009-12-04 14:30,4,22.9,23,22.7,22.7,188
20091201|2009-12-04 15:00,4,22.73,22.75,22.45,22.6,1180
20091201|2009-12-07 08:30,7,22.7,22.75,22.25,22.34,373
20091201|2009-12-07 09:00,7,22.3,22.5,22.3,22.34,473
20091201|2009-12-07 09:30,7,22.3,22.4,22.3,22.35,315
20091201|2009-12-07 10:00,7,22.4,22.45,22.4,22.4,32
20091201|2009-12-07 10:30,7,22.45,22.5,22.35,22.4,630
20091201|2009-12-07 11:00,7,22.4,22.45,22.4,22.45,10
20091201|2009-12-07 11:30,7,22.42,22.55,22.4,22.4,795
20091201|2009-12-07 12:00,7,22.45,22.45,22.4,22.4,25
20091201|2009-12-07 12:30,7,22.45,22.45,22.4,22.45,29
20091201|2009-12-07 13:00,7,22.45,22.5,22.45,22.5,48
20091201|2009-12-07 13:30,7,22.45,22.6,22.43,22.5,265
20091201|2009-12-07 14:00,7,22.55,22.6,22.4,22.55,228
20091201|2009-12-07 14:30,7,22.55,22.55,22.45,22.49,175
20091201|2009-12-07 15:00,7,22.45,22.55,22.4,22.45,1712
20091201|2009-12-08 08:30,8,23.06,23.55,23,23.3,761
20091201|2009-12-08 09:00,8,23.3,23.35,23.2,23.2,143
20091201|2009-12-08 09:30,8,23.2,23.4,23.2,23.4,103
20091201|2009-12-08 10:00,8,23.4,23.4,23.15,23.15,343
20091201|2009-12-08 10:30,8,23.15,23.2,23.05,23.15,104
20091201|2009-12-08 11:00,8,23.1,23.15,23.05,23.15,13
20091201|2009-12-08 11:30,8,23.1,23.2,23.1,23.2,27
20091201|2009-12-08 12:00,8,23.15,23.3,23.15,23.3,41
20091201|2009-12-08 12:30,8,23.25,23.25,23.2,23.25,42
20091201|2009-12-08 13:00,8,23.25,23.35,23.25,23.35,22
20091201|2009-12-08 13:30,8,23.35,23.4,23.25,23.4,28
20091201|2009-12-08 14:00,8,23.4,23.45,23.25,23.35,71
20091201|2009-12-08 14:30,8,23.3,23.53,23.3,23.45,175
20091201|2009-12-08 15:00,8,23.5,23.6,23.45,23.45,1782
20091201|2009-12-09 08:30,9,23.45,23.7,23.35,23.55,154
20091201|2009-12-09 09:00,9,23.55,23.65,23.45,23.6,171
20091201|2009-12-09 09:30,9,23.55,23.7,23.15,23.25,411
20091201|2009-12-09 10:00,9,23.25,23.25,23.2,23.25,109
20091201|2009-12-09 10:30,9,23.25,23.3,23.15,23.2,176
20091201|2009-12-09 11:00,9,23.2,23.4,23.1,23.4,374
20091201|2009-12-09 11:30,9,23.4,23.45,23.35,23.4,126
20091201|2009-12-09 12:00,9,23.45,23.45,23.3,23.4,129
20091201|2009-12-09 12:30,9,23.45,23.6,23.45,23.6,38
20091201|2009-12-09 13:00,9,23.55,23.65,23.5,23.6,79
20091201|2009-12-09 13:30,9,23.6,23.6,23.4,23.4,60
20091201|2009-12-09 14:00,9,23.4,23.4,23.15,23.2,190
20091201|2009-12-09 14:30,9,23.2,23.25,23.1,23.15,115
20091201|2009-12-09 15:00,9,23.15,23.15,23,23.05,1590
20091201|2009-12-10 08:30,10,22.75,22.75,22.45,22.53,888
20091201|2009-12-10 09:00,10,22.55,22.79,22.5,22.65,226
20091201|2009-12-10 09:30,10,22.6,22.65,22.5,22.55,395
20091201|2009-12-10 10:00,10,22.55,22.6,22.5,22.6,43
20091201|2009-12-10 10:30,10,22.55,22.6,22.5,22.6,23
20091201|2009-12-10 11:00,10,22.55,22.6,22.49,22.6,119
20091201|2009-12-10 11:30,10,22.6,22.63,22.6,22.6,25
20091201|2009-12-10 12:00,10,22.65,22.65,22.6,22.65,22
20091201|2009-12-10 12:30,10,22.62,22.65,22.6,22.6,123
20091201|2009-12-10 13:00,10,22.55,22.55,22.5,22.5,29
20091201|2009-12-10 13:30,10,22.5,22.58,22.5,22.55,78
20091201|2009-12-10 14:00,10,22.55,22.7,22.55,22.7,23
20091201|2009-12-10 14:30,10,22.65,22.65,22.53,22.6,63
20091201|2009-12-10 15:00,10,22.6,22.6,22.5,22.55,1803
20091201|2009-12-11 08:30,11,22.3,22.45,22.1,22.25,313
20091201|2009-12-11 09:00,11,22.2,22.4,22.15,22.4,246
20091201|2009-12-11 09:30,11,22.4,22.4,22.3,22.3,91
20091201|2009-12-11 10:00,11,22.27,22.4,22.25,22.4,94
20091201|2009-12-11 10:30,11,22.4,22.55,22.4,22.5,107
20091201|2009-12-11 11:00,11,22.5,22.5,22.4,22.4,41
20091201|2009-12-11 11:30,11,22.5,22.5,22.4,22.4,34
20091201|2009-12-11 12:00,11,22.4,22.45,22.3,22.4,72
20091201|2009-12-11 12:30,11,22.35,22.35,22.25,22.35,48
20091201|2009-12-11 13:00,11,22.3,22.3,22.25,22.3,48
20091201|2009-12-11 13:30,11,22.3,22.35,22.3,22.3,40
20091201|2009-12-11 14:00,11,22.3,22.3,22.15,22.25,182
20091201|2009-12-11 14:30,11,22.2,22.2,22.05,22.1,443
20091201|2009-12-11 15:00,11,22.1,22.2,22.05,22.05,1630
20091201|2009-12-14 08:30,14,21.85,22.05,21.7,21.8,493
20091201|2009-12-14 09:00,14,21.75,21.85,21.65,21.75,441
20091201|2009-12-14 09:30,14,21.75,21.75,21.65,21.65,88
20091201|2009-12-14 10:00,14,21.69,21.7,21.6,21.6,22
20091201|2009-12-14 10:30,14,21.6,21.65,21.5,21.55,253
20091201|2009-12-14 11:00,14,21.56,21.56,21.4,21.45,139
20091201|2009-12-14 11:30,14,21.45,21.45,21.35,21.4,41
20091201|2009-12-14 12:00,14,21.45,21.45,21.39,21.43,76
20091201|2009-12-14 12:30,14,21.4,21.4,21.35,21.35,67
20091201|2009-12-14 13:00,14,21.35,21.35,21.25,21.3,117
20091201|2009-12-14 13:30,14,21.3,21.3,21.25,21.25,30
20091201|2009-12-14 14:00,14,21.29,21.29,21.15,21.15,131
20091201|2009-12-14 14:30,14,21.2,21.25,21.08,21.15,217
20091201|2009-12-14 15:00,14,21.13,21.25,21.1,21.2,1776
20091201|2009-12-15 08:30,15,21.39,21.45,21.2,21.3,176
20091201|2009-12-15 09:00,15,21.3,21.3,21.1,21.2,201
20091201|2009-12-15 09:30,15,21.15,21.25,21,21.05,279
20091201|2009-12-15 10:00,15,21.05,21.05,20.98,21.05,115
20091201|2009-12-15 10:30,15,21.05,21.2,21,21.05,323
20091201|2009-12-15 11:00,15,21,21.2,21,21.1,149
20091201|2009-12-15 11:30,15,21.15,21.15,21.1,21.1,29
20091201|2009-12-15 12:00,15,21.15,21.3,21,21.3,921
20091201|2009-12-15 12:30,15,21.3,21.35,21.25,21.3,371
20091201|2009-12-15 13:00,15,21.25,21.35,21.25,21.3,40
20091201|2009-12-15 13:30,15,21.3,21.35,21.2,21.25,558
20091201|2009-12-15 14:00,15,21.2,21.25,21.15,21.25,737
20091201|2009-12-15 14:30,15,21.3,21.65,21.3,21.55,417
20091201|2009-12-15 15:00,15,21.5,21.55,21.4,21.4,406
20091201|2009-12-15 15:30,15,21.3,21.3,21.3,21.3,1319
20100101|2009-06-18 08:30,18,30.1,30.1,30.1,30.1,1
20100101|2009-06-18 09:00,18,30.1,30.1,30.05,30.1,4
20100101|2009-06-18 11:00,18,30,30,30,30,1
20100101|2009-06-18 12:30,18,29.95,29.95,29.95,29.95,1
20100101|2009-06-19 09:00,19,29.65,29.65,29.65,29.65,4
20100101|2009-06-19 09:30,19,29.85,29.85,29.8,29.8,2
20100101|2009-06-19 13:30,19,30.4,30.45,30.35,30.35,5
20100101|2009-06-19 14:00,19,30.3,30.3,30.3,30.3,1
20100101|2009-06-19 15:00,19,30.25,30.25,30.2,30.2,2
20100101|2009-06-22 08:30,22,30.5,30.5,30.2,30.25,3
20100101|2009-06-22 09:00,22,30.25,30.25,30.25,30.25,1
20100101|2009-06-22 09:30,22,30.3,30.3,30.3,30.3,1
20100101|2009-06-22 10:00,22,30.35,30.55,30.35,30.55,4
20100101|2009-06-22 10:30,22,30.7,30.7,30.7,30.7,1
20100101|2009-06-23 10:00,23,30.45,30.5,30.45,30.5,2
20100101|2009-06-23 14:00,23,30.45,30.45,30.45,30.45,1
20100101|2009-06-24 08:30,24,30.2,30.2,30.15,30.15,2
20100101|2009-06-24 09:00,24,30.2,30.35,30.15,30.35,7
20100101|2009-06-24 09:30,24,30.2,30.25,30.15,30.15,5
20100101|2009-06-24 10:00,24,30.24,30.24,30.12,30.12,2
20100101|2009-06-24 10:30,24,30.25,30.25,30.25,30.25,1
20100101|2009-06-24 13:30,24,30.2,30.2,30.15,30.15,3
20100101|2009-06-24 14:00,24,30.15,30.15,30.15,30.15,7
20100101|2009-06-24 14:30,24,30.3,30.3,30.25,30.25,2
20100101|2009-06-24 15:00,24,30.05,30.05,30,30,2
20100101|2009-06-25 08:30,25,30.35,30.35,30.3,30.3,2
20100101|2009-06-25 09:00,25,30.25,30.25,30.05,30.05,5
20100101|2009-06-25 09:30,25,30.05,30.05,30.05,30.05,7
20100101|2009-06-25 10:00,25,30.1,30.1,30,30,6
20100101|2009-06-25 10:30,25,30,30,29.95,29.95,4
20100101|2009-06-25 11:00,25,29.9,29.9,29.8,29.8,6
20100101|2009-06-25 11:30,25,29.8,29.83,29.8,29.83,2
20100101|2009-06-25 12:00,25,29.8,29.85,29.75,29.78,9
20100101|2009-06-25 12:30,25,29.8,29.8,29.8,29.8,1
20100101|2009-06-25 13:30,25,29.86,29.88,29.86,29.88,2
20100101|2009-06-25 14:00,25,29.75,29.9,29.7,29.72,5
20100101|2009-06-25 14:30,25,29.7,29.78,29.7,29.7,3
20100101|2009-06-26 08:30,26,29.75,29.75,29.7,29.75,9
20100101|2009-06-26 09:30,26,29.65,29.65,29.65,29.65,1
20100101|2009-06-26 10:30,26,29.65,29.65,29.65,29.65,1
20100101|2009-06-26 11:00,26,29.65,29.65,29.65,29.65,1
20100101|2009-06-26 12:30,26,29.6,29.62,29.6,29.61,6
20100101|2009-06-26 13:00,26,29.55,29.55,29.55,29.55,1
20100101|2009-06-26 13:30,26,29.7,29.75,29.6,29.66,8
20100101|2009-06-26 14:00,26,29.55,29.57,29.55,29.55,3
20100101|2009-06-26 14:30,26,29.6,29.6,29.5,29.53,12
20100101|2009-06-26 15:00,26,29.56,29.56,29.56,29.56,1
20100101|2009-06-29 08:30,29,29.75,29.95,29.7,29.7,5
20100101|2009-06-29 09:00,29,29.7,29.7,29.65,29.65,3
20100101|2009-06-29 09:30,29,29.6,29.6,29.55,29.55,2
20100101|2009-06-29 10:00,29,29.3,29.3,29.3,29.3,3
20100101|2009-06-29 10:30,29,29.3,29.3,29.25,29.25,5
20100101|2009-06-29 13:00,29,29.2,29.2,29.2,29.2,1
20100101|2009-06-29 14:30,29,29.1,29.15,29.1,29.15,2
20100101|2009-06-29 15:00,29,29.2,29.2,29.2,29.2,1
20100101|2009-06-30 08:30,30,28.8,29.45,28.8,28.9,11
20100101|2009-06-30 09:00,30,28.91,29.05,28.91,29.05,5
20100101|2009-06-30 09:30,30,29.15,29.15,29.15,29.15,1
20100101|2009-06-30 10:00,30,29.15,29.2,29.15,29.2,2
20100101|2009-06-30 10:30,30,29.25,29.3,29.25,29.3,2
20100101|2009-06-30 12:30,30,29.35,29.35,29.35,29.35,1
20100101|2009-06-30 13:30,30,29.25,29.25,29.2,29.2,3
20100101|2009-07-01 08:30,1,28.45,29.25,28.45,28.7,13
20100101|2009-07-01 09:00,1,28.75,28.75,28.7,28.7,4
20100101|2009-07-01 10:00,1,28.7,28.75,28.7,28.75,4
20100101|2009-07-01 14:30,1,28.75,28.75,28.75,28.75,1
20100101|2009-07-02 08:30,2,29,29.15,29,29.15,4
20100101|2009-07-02 09:00,2,29.6,29.65,29.6,29.6,14
20100101|2009-07-02 10:30,2,29.55,29.55,29.5,29.5,2
20100101|2009-07-02 14:00,2,29.6,29.6,29.5,29.5,2
20100101|2009-07-02 14:30,2,29.65,29.65,29.65,29.65,1
20100101|2009-07-06 08:30,6,29.05,30.1,29.05,29.7,9
20100101|2009-07-06 09:00,6,29.65,29.65,29.65,29.65,1
20100101|2009-07-06 09:30,6,29.5,29.8,29.5,29.75,6
20100101|2009-07-06 13:00,6,29.75,29.82,29.65,29.65,9
20100101|2009-07-06 14:30,6,29.57,29.57,29.57,29.57,1
20100101|2009-07-06 15:00,6,29.5,29.5,29.5,29.5,1
20100101|2009-07-07 08:30,7,29.8,29.8,29.75,29.75,3
20100101|2009-07-07 09:00,7,29.75,29.83,29.7,29.7,6
20100101|2009-07-07 09:30,7,29.7,29.7,29.65,29.7,7
20100101|2009-07-07 10:00,7,29.7,29.7,29.7,29.7,2
20100101|2009-07-07 10:30,7,29.9,29.9,29.9,29.9,1
20100101|2009-07-07 11:30,7,30,30,30,30,1
20100101|2009-07-07 12:00,7,29.9,29.9,29.9,29.9,1
20100101|2009-07-08 09:00,8,30.15,30.15,30.15,30.15,1
20100101|2009-07-08 10:00,8,30.35,30.5,30.32,30.5,11
20100101|2009-07-08 10:30,8,30.5,30.64,30.5,30.5,4
20100101|2009-07-08 11:00,8,30.55,30.55,30.55,30.55,1
20100101|2009-07-08 13:00,8,30.8,30.85,30.8,30.85,2
20100101|2009-07-08 14:00,8,30.8,30.8,30.7,30.7,4
20100101|2009-07-08 14:30,8,30.6,30.6,30.6,30.6,1
20100101|2009-07-09 08:30,9,30.4,30.45,30.35,30.45,3
20100101|2009-07-09 09:00,9,30.2,30.2,30.2,30.2,2
20100101|2009-07-09 10:00,9,30.4,30.4,30.4,30.4,2
20100101|2009-07-09 12:30,9,30.4,30.4,30.4,30.4,1
20100101|2009-07-09 14:30,9,30.45,30.45,30.45,30.45,3
20100101|2009-07-09 15:00,9,30.45,30.5,30.45,30.5,2
20100101|2009-07-10 08:30,10,31.15,31.15,30.65,30.7,7
20100101|2009-07-10 09:30,10,30.7,30.7,30.7,30.7,4
20100101|2009-07-10 10:30,10,30.8,30.8,30.7,30.7,3
20100101|2009-07-10 11:30,10,30.6,30.6,30.6,30.6,1
20100101|2009-07-10 14:00,10,30.4,30.42,30.35,30.4,6
20100101|2009-07-10 14:30,10,30.3,30.55,30.3,30.4,4
20100101|2009-07-10 15:00,10,30.5,30.55,30.5,30.55,2
20100101|2009-07-13 09:30,13,30.45,30.45,30.45,30.45,1
20100101|2009-07-14 09:00,14,30.4,30.4,30.4,30.4,1
20100101|2009-07-14 09:30,14,30.25,30.25,30.25,30.25,9
20100101|2009-07-14 10:00,14,30.37,30.37,30.25,30.25,3
20100101|2009-07-14 13:00,14,30.25,30.25,30.25,30.25,1
20100101|2009-07-14 14:00,14,30.2,30.22,30.2,30.22,2
20100101|2009-07-14 15:00,14,30.2,30.2,30.2,30.2,3
20100101|2009-07-15 08:30,15,30,30,29.75,29.75,3
20100101|2009-07-15 09:00,15,29.7,29.7,29.6,29.68,4
20100101|2009-07-15 09:30,15,29.75,29.75,29.75,29.75,3
20100101|2009-07-15 10:30,15,29.55,29.55,29.55,29.55,1
20100101|2009-07-15 13:00,15,29.35,29.35,29.33,29.33,3
20100101|2009-07-15 13:30,15,29.33,29.7,29.33,29.7,39
20100101|2009-07-15 14:30,15,29.49,29.55,29.49,29.55,8
20100101|2009-07-15 15:00,15,29.5,29.52,29.5,29.52,4
20100101|2009-07-16 08:30,16,29.46,29.46,29.46,29.46,1
20100101|2009-07-16 09:00,16,29.5,29.5,29.5,29.5,1
20100101|2009-07-16 09:30,16,29.4,29.4,29.34,29.34,3
20100101|2009-07-16 15:00,16,29.3,29.3,29.3,29.3,1
20100101|2009-07-17 08:30,17,27.6,29.53,27.6,29.53,3
20100101|2009-07-17 09:00,17,29.4,29.4,29.4,29.4,2
20100101|2009-07-17 12:00,17,29.4,29.4,29.4,29.4,1
20100101|2009-07-17 13:00,17,29.35,29.35,29.35,29.35,1
20100101|2009-07-17 15:00,17,29.3,29.3,29.3,29.3,3
20100101|2009-07-20 08:30,20,28.9,29.04,28.9,29.04,4
20100101|2009-07-20 10:00,20,29,29,29,29,1
20100101|2009-07-20 13:00,20,28.85,28.9,28.8,28.9,3
20100101|2009-07-20 13:30,20,28.85,28.85,28.85,28.85,1
20100101|2009-07-20 14:00,20,28.89,28.89,28.7,28.7,24
20100101|2009-07-20 14:30,20,28.6,28.6,28.6,28.6,10
20100101|2009-07-21 08:30,21,28.21,28.55,28.21,28.35,6
20100101|2009-07-21 09:00,21,28.55,28.55,28.45,28.45,2
20100101|2009-07-21 09:30,21,28.35,28.35,28.35,28.35,1
20100101|2009-07-21 10:30,21,28.55,28.55,28.55,28.55,2
20100101|2009-07-21 11:30,21,28.45,28.45,28.45,28.45,1
20100101|2009-07-21 12:00,21,28.55,28.55,28.55,28.55,1
20100101|2009-07-21 13:30,21,28.54,28.54,28.54,28.54,1
20100101|2009-07-21 14:00,21,28.6,28.6,28.6,28.6,1
20100101|2009-07-21 14:30,21,28.55,28.55,28.55,28.55,1
20100101|2009-07-21 15:00,21,28.45,28.53,28.45,28.53,4
20100101|2009-07-22 08:30,22,28.45,28.45,28.45,28.45,1
20100101|2009-07-22 10:30,22,28.45,28.53,28.45,28.5,3
20100101|2009-07-22 11:30,22,28.3,28.3,28.3,28.3,1
20100101|2009-07-22 12:00,22,28.25,28.25,28.2,28.2,2
20100101|2009-07-22 13:30,22,28.2,28.2,28.15,28.15,12
20100101|2009-07-22 14:00,22,28.2,28.2,28.2,28.2,1
20100101|2009-07-22 15:00,22,28.2,28.2,28.2,28.2,1
20100101|2009-07-23 12:00,23,27.9,27.95,27.9,27.9,3
20100101|2009-07-24 08:30,24,28,28,28,28,1
20100101|2009-07-24 09:30,24,28.05,28.1,28.05,28.1,2
20100101|2009-07-24 10:00,24,28.15,28.15,28,28.05,5
20100101|2009-07-24 10:30,24,28,28,27.9,28,10
20100101|2009-07-24 11:00,24,27.95,28.1,27.95,28.1,6
20100101|2009-07-24 12:30,24,28.15,28.15,28.11,28.11,5
20100101|2009-07-24 13:00,24,28.1,28.15,28.1,28.15,6
20100101|2009-07-24 14:00,24,28.15,28.2,28.15,28.2,5
20100101|2009-07-24 14:30,24,28.22,28.22,28.22,28.22,1
20100101|2009-07-24 15:00,24,28.15,28.15,28.1,28.1,4
20100101|2009-07-27 09:00,27,28.2,28.2,28.2,28.2,1
20100101|2009-07-27 09:30,27,28.3,28.3,28.3,28.3,1
20100101|2009-07-27 10:00,27,28.35,28.37,28.35,28.37,7
20100101|2009-07-27 11:30,27,28.45,28.45,28.45,28.45,1
20100101|2009-07-27 13:00,27,28.4,28.4,28.35,28.35,4
20100101|2009-07-27 14:00,27,28.3,28.3,28.3,28.3,1
20100101|2009-07-27 14:30,27,28.3,28.35,28.3,28.35,3
20100101|2009-07-28 08:30,28,28.85,28.85,28.39,28.6,9
20100101|2009-07-28 09:00,28,28.7,28.8,28.7,28.8,12
20100101|2009-07-28 09:30,28,28.68,28.71,28.68,28.71,5
20100101|2009-07-28 10:00,28,28.8,28.94,28.78,28.94,9
20100101|2009-07-28 11:00,28,28.99,29.1,28.99,29.04,43
20100101|2009-07-28 11:30,28,29.17,29.17,29.17,29.17,3
20100101|2009-07-28 13:00,28,28.95,28.95,28.9,28.9,2
20100101|2009-07-28 15:00,28,28.9,29.04,28.9,29.04,3
20100101|2009-07-29 08:30,29,29.25,29.25,29.25,29.25,1
20100101|2009-07-29 09:00,29,29.2,29.2,29.2,29.2,1
20100101|2009-07-29 09:30,29,29.1,29.1,29,29,5
20100101|2009-07-29 10:00,29,29,29.1,29,29.1,6
20100101|2009-07-29 10:30,29,29.2,29.24,29.2,29.24,3
20100101|2009-07-29 11:00,29,29.3,29.3,29.15,29.15,9
20100101|2009-07-29 11:30,29,29.2,29.2,29.15,29.15,3
20100101|2009-07-29 12:00,29,29.15,29.15,29.15,29.15,1
20100101|2009-07-29 14:00,29,29.15,29.2,29.15,29.15,4
20100101|2009-07-29 14:30,29,29.2,29.2,29.15,29.2,4
20100101|2009-07-29 15:00,29,29.25,29.25,29.1,29.15,207
20100101|2009-07-30 08:30,30,28.45,28.55,28.35,28.35,29
20100101|2009-07-30 09:00,30,28.35,28.5,28.35,28.5,37
20100101|2009-07-30 09:30,30,28.4,28.41,28.4,28.41,4
20100101|2009-07-30 10:00,30,28.55,28.65,28.45,28.65,8
20100101|2009-07-30 10:30,30,28.61,28.7,28.61,28.7,4
20100101|2009-07-30 11:00,30,28.7,28.7,28.7,28.7,2
20100101|2009-07-30 11:30,30,28.7,28.7,28.7,28.7,5
20100101|2009-07-30 12:30,30,28.65,28.65,28.55,28.63,3
20100101|2009-07-30 13:00,30,28.7,28.7,28.7,28.7,1
20100101|2009-07-30 14:30,30,28.7,28.71,28.65,28.7,28
20100101|2009-07-31 08:30,31,28.65,28.65,28.65,28.65,1
20100101|2009-07-31 09:00,31,28.8,28.8,28.8,28.8,2
20100101|2009-07-31 11:00,31,28.85,28.85,28.85,28.85,1
20100101|2009-07-31 11:30,31,28.85,28.93,28.85,28.93,15
20100101|2009-07-31 14:00,31,28.8,29.01,28.8,28.95,257
20100101|2009-07-31 15:00,31,29.15,29.15,29.15,29.15,3
20100101|2009-08-03 09:00,3,28.8,28.8,28.8,28.8,1
20100101|2009-08-03 09:30,3,28.75,28.75,28.75,28.75,1
20100101|2009-08-03 12:00,3,28.9,28.9,28.9,28.9,1
20100101|2009-08-03 15:00,3,28.7,28.7,28.7,28.7,6
20100101|2009-08-04 08:30,4,28.8,28.82,28.8,28.82,7
20100101|2009-08-04 09:00,4,28.85,28.85,28.84,28.84,2
20100101|2009-08-04 09:30,4,28.8,28.8,28.8,28.8,2
20100101|2009-08-04 10:00,4,28.8,28.8,28.8,28.8,18
20100101|2009-08-04 10:30,4,28.75,28.75,28.75,28.75,1
20100101|2009-08-04 11:30,4,28.8,28.8,28.8,28.8,5
20100101|2009-08-04 12:30,4,28.85,28.95,28.85,28.95,20
20100101|2009-08-04 13:00,4,28.95,28.95,28.95,28.95,1
20100101|2009-08-04 14:00,4,28.8,28.8,28.8,28.8,1
20100101|2009-08-04 14:30,4,28.8,28.8,28.8,28.8,1
20100101|2009-08-04 15:00,4,28.75,28.75,28.7,28.7,3
20100101|2009-08-05 08:30,5,28.85,28.85,28.85,28.85,1
20100101|2009-08-05 10:00,5,28.95,28.95,28.95,28.95,1
20100101|2009-08-05 11:00,5,28.9,28.9,28.9,28.9,1
20100101|2009-08-05 11:30,5,28.8,28.8,28.8,28.8,1
20100101|2009-08-05 13:30,5,28.75,28.75,28.7,28.7,2
20100101|2009-08-05 14:00,5,28.65,28.65,28.65,28.65,3
20100101|2009-08-05 15:00,5,28.8,28.8,28.7,28.7,3
20100101|2009-08-06 09:00,6,28.75,28.76,28.75,28.76,2
20100101|2009-08-06 13:30,6,29,29.11,28.94,28.95,11
20100101|2009-08-06 14:30,6,28.9,28.91,28.65,28.75,13
20100101|2009-08-07 08:30,7,28.5,28.6,28.5,28.51,11
20100101|2009-08-07 09:00,7,28.65,28.65,28.58,28.65,5
20100101|2009-08-07 09:30,7,28.5,28.55,28.45,28.5,14
20100101|2009-08-07 15:00,7,28.3,28.3,28.3,28.3,1
20100101|2009-08-10 08:30,10,28.6,28.6,28.55,28.55,2
20100101|2009-08-10 10:30,10,28.35,28.35,28.35,28.35,1
20100101|2009-08-10 12:00,10,28.45,28.48,28.45,28.48,2
20100101|2009-08-10 12:30,10,28.5,28.5,28.5,28.5,1
20100101|2009-08-10 13:00,10,28.55,28.59,28.45,28.59,5
20100101|2009-08-11 09:00,11,28.9,29,28.8,28.99,9
20100101|2009-08-11 09:30,11,28.95,29,28.95,29,9
20100101|2009-08-11 10:00,11,29,29.31,29,29.31,13
20100101|2009-08-11 10:30,11,29.4,29.5,29.1,29.1,15
20100101|2009-08-11 11:00,11,28.95,29,28.95,29,2
20100101|2009-08-11 11:30,11,29.05,29.05,29.05,29.05,7
20100101|2009-08-11 12:00,11,28.95,28.95,28.95,28.95,1
20100101|2009-08-11 12:30,11,28.95,28.95,28.95,28.95,1
20100101|2009-08-11 14:00,11,28.75,28.75,28.75,28.75,3
20100101|2009-08-11 14:30,11,28.65,28.65,28.65,28.65,2
20100101|2009-08-12 09:30,12,28.55,28.55,28.5,28.5,4
20100101|2009-08-12 11:00,12,28.45,28.55,28.45,28.55,5
20100101|2009-08-12 13:00,12,28.5,28.5,28.4,28.45,20
20100101|2009-08-12 13:30,12,28.5,28.55,28.5,28.55,15
20100101|2009-08-12 14:30,12,28.6,28.6,28.6,28.6,4
20100101|2009-08-13 08:30,13,29,29,28.52,28.85,6
20100101|2009-08-13 09:30,13,28.85,28.85,28.75,28.75,12
20100101|2009-08-13 10:00,13,28.75,28.75,28.75,28.75,1
20100101|2009-08-13 10:30,13,28.7,28.7,28.7,28.7,1
20100101|2009-08-13 11:00,13,28.7,28.7,28.7,28.7,1
20100101|2009-08-13 11:30,13,28.65,28.65,28.65,28.65,2
20100101|2009-08-13 12:00,13,28.6,28.6,28.6,28.6,4
20100101|2009-08-13 13:00,13,28.7,28.7,28.7,28.7,2
20100101|2009-08-13 14:00,13,28.6,28.6,28.6,28.6,3
20100101|2009-08-14 08:30,14,28.85,28.85,28.85,28.85,2
20100101|2009-08-14 09:00,14,28.85,28.85,28.75,28.8,3
20100101|2009-08-14 10:30,14,28.9,28.9,28.9,28.9,1
20100101|2009-08-14 14:00,14,28.85,28.95,28.85,28.9,4
20100101|2009-08-14 14:30,14,28.8,28.8,28.8,28.8,2
20100101|2009-08-14 15:00,14,28.75,28.75,28.55,28.55,9
20100101|2009-08-17 08:30,17,29.25,29.5,29.25,29.5,5
20100101|2009-08-17 09:00,17,29.8,29.85,29.71,29.71,18
20100101|2009-08-17 10:00,17,29.65,29.7,29.65,29.7,4
20100101|2009-08-17 10:30,17,29.75,29.75,29.75,29.75,1
20100101|2009-08-17 12:00,17,29.65,29.72,29.65,29.72,2
20100101|2009-08-17 14:30,17,29.75,29.8,29.75,29.8,21
20100101|2009-08-17 15:00,17,29.9,30.05,29.9,29.95,19
20100101|2009-08-18 09:00,18,29.9,29.9,29.8,29.8,12
20100101|2009-08-18 09:30,18,29.7,29.7,29.7,29.7,3
20100101|2009-08-18 10:00,18,29.65,29.65,29.65,29.65,7
20100101|2009-08-18 11:00,18,29.55,29.6,29.55,29.6,3
20100101|2009-08-18 12:30,18,29.65,29.7,29.65,29.7,4
20100101|2009-08-18 13:00,18,29.65,29.65,29.65,29.65,5
20100101|2009-08-19 09:00,19,29.7,29.7,29.6,29.6,6
20100101|2009-08-19 09:30,19,29.65,29.65,29.65,29.65,1
20100101|2009-08-19 10:30,19,29.6,29.6,29.6,29.6,1
20100101|2009-08-19 12:00,19,29.45,29.45,29.45,29.45,1
20100101|2009-08-19 13:30,19,29.4,29.4,29.4,29.4,1
20100101|2009-08-19 14:30,19,29.45,29.45,29.45,29.45,1
20100101|2009-08-20 08:30,20,29.4,29.4,29.4,29.4,2
20100101|2009-08-20 09:00,20,29.35,29.35,29.3,29.35,14
20100101|2009-08-20 09:30,20,29.3,29.3,29.25,29.25,6
20100101|2009-08-20 10:00,20,29.15,29.15,29.15,29.15,1
20100101|2009-08-20 10:30,20,29.3,29.3,29.15,29.15,5
20100101|2009-08-20 11:30,20,29.1,29.1,29.1,29.1,40
20100101|2009-08-20 12:30,20,29.2,29.25,29.15,29.18,12
20100101|2009-08-20 13:30,20,29.15,29.3,29.15,29.3,5
20100101|2009-08-20 14:00,20,29.3,29.3,29.29,29.29,3
20100101|2009-08-20 14:30,20,29.25,29.25,29.2,29.2,2
20100101|2009-08-20 15:00,20,29.35,29.35,29.35,29.35,1
20100101|2009-08-21 08:30,21,29.1,29.27,29.1,29.17,12
20100101|2009-08-21 09:00,21,29.1,29.1,28.65,28.9,71
20100101|2009-08-21 09:30,21,28.94,29.04,28.85,29.04,17
20100101|2009-08-21 10:30,21,28.9,28.9,28.9,28.9,1
20100101|2009-08-21 11:00,21,29,29,29,29,1
20100101|2009-08-21 12:00,21,29.1,29.1,29.1,29.1,1
20100101|2009-08-21 13:00,21,29,29,29,29,1
20100101|2009-08-21 14:30,21,29.05,29.07,29.05,29.07,2
20100101|2009-08-24 08:30,24,29.05,29.05,29.05,29.05,2
20100101|2009-08-24 09:00,24,29,29,29,29,1
20100101|2009-08-24 09:30,24,28.95,28.95,28.77,28.8,12
20100101|2009-08-24 10:00,24,28.8,28.8,28.8,28.8,2
20100101|2009-08-24 10:30,24,28.8,28.85,28.8,28.85,4
20100101|2009-08-24 11:00,24,28.8,28.83,28.8,28.83,3
20100101|2009-08-24 11:30,24,28.85,28.85,28.85,28.85,1
20100101|2009-08-24 13:00,24,28.9,28.9,28.9,28.9,1
20100101|2009-08-24 14:00,24,29,29.15,29,29.15,7
20100101|2009-08-24 14:30,24,29.1,29.14,29.1,29.14,9
20100101|2009-08-24 15:00,24,29.15,29.15,29.15,29.15,1
20100101|2009-08-25 08:30,25,29.1,29.1,29.1,29.1,1
20100101|2009-08-25 09:00,25,29.15,29.15,29.15,29.15,1
20100101|2009-08-25 09:30,25,29.25,29.25,29.25,29.25,2
20100101|2009-08-25 10:00,25,29.2,29.2,29.2,29.2,1
20100101|2009-08-25 10:30,25,29.15,29.25,29.05,29.22,9
20100101|2009-08-25 11:00,25,29.2,29.2,29.18,29.19,4
20100101|2009-08-25 12:30,25,29.26,29.31,29.25,29.31,6
20100101|2009-08-25 13:00,25,29.35,29.41,29.32,29.41,9
20100101|2009-08-25 13:30,25,29.45,29.45,29.45,29.45,2
20100101|2009-08-25 14:00,25,29.4,29.4,29.4,29.4,2
20100101|2009-08-25 14:30,25,29.45,29.45,29.42,29.42,2
20100101|2009-08-26 08:30,26,29.05,29.65,29,29.65,4
20100101|2009-08-26 09:00,26,29.65,29.65,29.4,29.4,3
20100101|2009-08-26 09:30,26,29.4,29.45,29.4,29.45,3
20100101|2009-08-26 10:00,26,29.5,29.6,29.5,29.6,2
20100101|2009-08-26 10:30,26,29.6,29.65,29.6,29.6,12
20100101|2009-08-26 12:00,26,29.6,29.6,29.6,29.6,2
20100101|2009-08-26 12:30,26,29.6,29.6,29.6,29.6,14
20100101|2009-08-26 13:00,26,29.55,29.55,29.55,29.55,1
20100101|2009-08-26 14:00,26,29.55,29.6,29.55,29.6,6
20100101|2009-08-26 14:30,26,29.65,29.7,29.65,29.65,7
20100101|2009-08-26 15:00,26,29.6,29.65,29.6,29.65,2
20100101|2009-08-27 08:30,27,29.92,29.92,29.86,29.86,15
20100101|2009-08-27 09:00,27,29.9,30,29.9,30,28
20100101|2009-08-27 09:30,27,29.95,29.95,29.95,29.95,1
20100101|2009-08-27 13:00,27,29.65,29.65,29.4,29.4,2
20100101|2009-08-27 14:00,27,29.4,29.4,29.4,29.4,1
20100101|2009-08-27 15:00,27,29.35,29.35,29.35,29.35,1
20100101|2009-08-28 09:30,28,29.45,29.45,29.4,29.4,4
20100101|2009-08-28 10:00,28,29.5,29.5,29.5,29.5,1
20100101|2009-08-28 10:30,28,29.5,29.5,29.5,29.5,1
20100101|2009-08-28 12:00,28,29.65,29.65,29.65,29.65,1
20100101|2009-08-28 15:00,28,29.54,29.6,29.45,29.6,5
20100101|2009-08-31 08:30,31,29.75,29.75,29.75,29.75,1
20100101|2009-08-31 09:00,31,30,30,30,30,1
20100101|2009-08-31 09:30,31,30.1,30.1,29.86,29.86,4
20100101|2009-08-31 10:00,31,29.96,29.96,29.9,29.9,6
20100101|2009-08-31 12:30,31,30.05,30.05,30,30,2
20100101|2009-08-31 13:00,31,29.9,29.9,29.9,29.9,2
20100101|2009-08-31 14:30,31,30,30.05,30,30.05,3
20100101|2009-08-31 15:00,31,29.9,29.9,29.9,29.9,1
20100101|2009-09-01 08:30,1,29.83,29.83,29.7,29.75,4
20100101|2009-09-01 09:00,1,29.7,29.7,29.68,29.68,2
20100101|2009-09-01 09:30,1,29.65,29.65,29.65,29.65,6
20100101|2009-09-01 10:00,1,30.05,30.05,30.05,30.05,1
20100101|2009-09-01 12:00,1,30.5,30.55,30.25,30.3,8
20100101|2009-09-01 13:00,1,30.3,30.3,30.3,30.3,1
20100101|2009-09-01 14:30,1,30.4,30.75,30.4,30.5,68
20100101|2009-09-01 15:00,1,30.6,30.64,30.45,30.5,44
20100101|2009-09-02 08:30,2,30.62,30.65,30.62,30.65,4
20100101|2009-09-02 09:00,2,30.64,30.64,30.64,30.64,2
20100101|2009-09-02 10:00,2,30.55,30.6,30.55,30.6,3
20100101|2009-09-02 11:00,2,30.65,30.69,30.65,30.69,5
20100101|2009-09-02 14:30,2,30.8,30.85,30.8,30.85,2
20100101|2009-09-02 15:00,2,30.9,30.92,30.9,30.92,2
20100101|2009-09-03 08:30,3,30.75,30.9,30.75,30.9,18
20100101|2009-09-03 09:00,3,30.55,30.55,30.55,30.55,1
20100101|2009-09-03 11:00,3,30.55,30.55,30.55,30.55,1
20100101|2009-09-03 11:30,3,30.3,30.3,30.3,30.3,1
20100101|2009-09-03 13:30,3,30.3,30.3,30.3,30.3,2
20100101|2009-09-03 14:00,3,30.25,30.25,30.18,30.18,3
20100101|2009-09-04 09:00,4,29.7,29.7,29.55,29.55,2
20100101|2009-09-04 11:00,4,29.55,29.6,29.55,29.55,4
20100101|2009-09-04 12:00,4,29.7,29.7,29.7,29.7,1
20100101|2009-09-04 14:00,4,29.65,29.65,29.65,29.65,1
20100101|2009-09-04 15:00,4,29.6,29.6,29.6,29.6,1
20100101|2009-09-08 08:30,8,29,29,29,29,3
20100101|2009-09-08 09:00,8,29.25,29.25,29.25,29.25,1
20100101|2009-09-08 11:00,8,29.35,29.35,29.35,29.35,1
20100101|2009-09-08 13:30,8,29.35,29.35,29.35,29.35,7
20100101|2009-09-08 14:30,8,29.3,29.3,29.25,29.25,9
20100101|2009-09-09 08:30,9,29.25,29.29,29.25,29.25,4
20100101|2009-09-09 09:00,9,29.05,29.05,28.95,29,5
20100101|2009-09-09 10:00,9,28.95,28.95,28.95,28.95,1
20100101|2009-09-09 10:30,9,28.85,28.85,28.85,28.85,2
20100101|2009-09-09 12:00,9,28.85,28.85,28.85,28.85,2
20100101|2009-09-09 12:30,9,28.9,28.9,28.9,28.9,3
20100101|2009-09-09 13:00,9,29,29.05,29,29.05,2
20100101|2009-09-09 13:30,9,29.05,29.05,29.05,29.05,1
20100101|2009-09-09 14:00,9,29.05,29.05,29.05,29.05,2
20100101|2009-09-09 14:30,9,29.05,29.05,28.95,28.95,2
20100101|2009-09-10 08:30,10,29,29.05,28.9,28.95,82
20100101|2009-09-10 09:00,10,28.9,28.95,28.9,28.95,6
20100101|2009-09-10 09:30,10,28.95,29,28.8,28.8,15
20100101|2009-09-10 10:30,10,28.8,28.85,28.8,28.8,9
20100101|2009-09-10 11:00,10,28.85,28.85,28.85,28.85,2
20100101|2009-09-10 11:30,10,28.75,28.75,28.75,28.75,2
20100101|2009-09-10 12:00,10,28.75,28.75,28.75,28.75,7
20100101|2009-09-10 12:30,10,28.8,28.8,28.8,28.8,1
20100101|2009-09-10 13:00,10,28.7,28.7,28.6,28.6,6
20100101|2009-09-10 13:30,10,28.55,28.6,28.5,28.6,6
20100101|2009-09-10 14:00,10,28.6,28.75,28.6,28.75,7
20100101|2009-09-10 14:30,10,28.65,28.65,28.5,28.5,2
20100101|2009-09-10 15:00,10,28.3,28.3,28.3,28.3,1
20100101|2009-09-11 08:30,11,28.05,28.5,28.05,28.5,28
20100101|2009-09-11 09:00,11,28.55,28.55,28.55,28.55,1
20100101|2009-09-11 09:30,11,28.6,28.6,28.6,28.6,1
20100101|2009-09-11 10:00,11,28.5,28.5,28.5,28.5,3
20100101|2009-09-11 10:30,11,28.5,28.5,28.5,28.5,1
20100101|2009-09-11 11:00,11,28.5,28.55,28.5,28.55,7
20100101|2009-09-11 11:30,11,28.6,28.6,28.6,28.6,1
20100101|2009-09-11 14:00,11,28.55,28.55,28.55,28.55,2
20100101|2009-09-11 15:00,11,28.6,28.6,28.6,28.6,3
20100101|2009-09-14 08:30,14,28.85,28.85,28.85,28.85,1
20100101|2009-09-14 09:00,14,28.8,28.8,28.8,28.8,2
20100101|2009-09-14 09:30,14,28.75,28.75,28.75,28.75,2
20100101|2009-09-14 13:30,14,28.65,28.65,28.65,28.65,1
20100101|2009-09-14 14:30,14,28.4,28.45,28.4,28.45,5
20100101|2009-09-14 15:00,14,28.45,28.45,28.45,28.45,2
20100101|2009-09-15 08:30,15,28.2,28.25,28.2,28.25,4
20100101|2009-09-15 09:30,15,28.3,28.3,28.3,28.3,5
20100101|2009-09-15 10:00,15,28.35,28.35,28.35,28.35,5
20100101|2009-09-15 12:00,15,28.3,28.3,28.3,28.3,2
20100101|2009-09-15 13:30,15,28.3,28.3,28.3,28.3,2
20100101|2009-09-15 14:00,15,28.3,28.3,28.3,28.3,2
20100101|2009-09-16 09:00,16,28.3,28.3,28.3,28.3,1
20100101|2009-09-16 09:30,16,28.35,28.35,28.25,28.25,3
20100101|2009-09-16 10:00,16,28.25,28.27,28.25,28.25,6
20100101|2009-09-16 10:30,16,28.2,28.2,28.2,28.2,1
20100101|2009-09-16 11:00,16,28.15,28.15,28.1,28.1,3
20100101|2009-09-16 12:30,16,28.05,28.1,28.05,28.1,3
20100101|2009-09-16 13:00,16,28.2,28.2,28.2,28.2,1
20100101|2009-09-16 13:30,16,28,28.1,28,28.1,3
20100101|2009-09-16 14:00,16,28.15,28.15,28.05,28.05,2
20100101|2009-09-16 14:30,16,28.05,28.05,28,28,3
20100101|2009-09-16 15:00,16,28.05,28.05,28.05,28.05,4
20100101|2009-09-17 09:00,17,28,28,27.9,28,12
20100101|2009-09-17 09:30,17,28,28,27.9,27.9,2
20100101|2009-09-17 10:30,17,27.85,27.9,27.85,27.9,5
20100101|2009-09-17 11:00,17,28,28.17,27.95,28.15,11
20100101|2009-09-17 12:00,17,28.05,28.1,27.95,28.01,9
20100101|2009-09-17 12:30,17,28.12,28.12,28.1,28.1,2
20100101|2009-09-17 14:00,17,28.05,28.05,28,28,17
20100101|2009-09-17 14:30,17,28.05,28.25,28.05,28.25,21
20100101|2009-09-17 15:00,17,28.15,28.25,28.15,28.25,41
20100101|2009-09-18 08:30,18,28,28.5,28,28.5,19
20100101|2009-09-18 09:00,18,28.65,28.65,28.55,28.55,22
20100101|2009-09-18 09:30,18,28.35,28.45,28.35,28.45,7
20100101|2009-09-18 10:00,18,28.45,28.45,28.45,28.45,5
20100101|2009-09-18 10:30,18,28.45,28.45,28.4,28.4,4
20100101|2009-09-18 11:00,18,28.5,28.55,28.5,28.5,5
20100101|2009-09-18 11:30,18,28.45,28.45,28.45,28.45,1
20100101|2009-09-18 12:00,18,28.35,28.45,28.35,28.45,4
20100101|2009-09-18 12:30,18,28.35,28.37,28,28.05,40
20100101|2009-09-18 13:00,18,28.1,28.15,28.05,28.15,38
20100101|2009-09-18 13:30,18,28.2,28.25,28.2,28.25,25
20100101|2009-09-18 14:00,18,28.25,28.3,28.25,28.3,12
20100101|2009-09-18 14:30,18,28.3,28.35,28.3,28.35,9
20100101|2009-09-18 15:00,18,28.4,28.6,28.4,28.6,5
20100101|2009-09-21 08:30,21,28.8,28.9,28.65,28.65,7
20100101|2009-09-21 09:00,21,28.75,28.75,28.75,28.75,2
20100101|2009-09-21 09:30,21,28.75,28.8,28.65,28.7,43
20100101|2009-09-21 10:00,21,28.5,28.6,28.5,28.55,7
20100101|2009-09-21 10:30,21,28.45,28.45,28.45,28.45,1
20100101|2009-09-21 11:00,21,28.55,28.62,28.55,28.57,7
20100101|2009-09-21 11:30,21,28.65,28.65,28.65,28.65,4
20100101|2009-09-21 12:00,21,28.6,28.6,28.6,28.6,1
20100101|2009-09-21 12:30,21,28.6,28.6,28.55,28.55,3
20100101|2009-09-21 13:00,21,28.55,28.6,28.55,28.6,2
20100101|2009-09-21 13:30,21,28.55,28.6,28.55,28.6,2
20100101|2009-09-21 14:30,21,28.62,28.62,28.62,28.62,1
20100101|2009-09-21 15:00,21,28.7,28.7,28.7,28.7,3
20100101|2009-09-22 08:30,22,28.5,28.51,28.5,28.51,2
20100101|2009-09-22 09:00,22,28.55,28.65,28.5,28.5,10
20100101|2009-09-22 09:30,22,28.6,28.6,28.35,28.35,76
20100101|2009-09-22 10:00,22,28.39,28.45,28.39,28.4,15
20100101|2009-09-22 10:30,22,28.35,28.42,28.35,28.42,2
20100101|2009-09-22 11:00,22,28.4,28.4,28.35,28.35,4
20100101|2009-09-22 11:30,22,28.4,28.45,28.4,28.45,2
20100101|2009-09-22 12:00,22,28.4,28.4,28.35,28.35,3
20100101|2009-09-22 12:30,22,28.47,28.47,28.4,28.4,3
20100101|2009-09-22 13:30,22,28.4,28.4,28.4,28.4,200
20100101|2009-09-22 14:00,22,28.4,28.45,28.4,28.45,20
20100101|2009-09-22 14:30,22,28.45,28.5,28.45,28.5,15
20100101|2009-09-22 15:00,22,28.45,28.5,28.45,28.5,17
20100101|2009-09-23 08:30,23,28.55,28.55,28.3,28.5,17
20100101|2009-09-23 09:00,23,28.55,28.6,28.55,28.55,9
20100101|2009-09-23 09:30,23,28.55,28.65,28.55,28.6,12
20100101|2009-09-23 10:00,23,28.62,28.62,28.5,28.55,66
20100101|2009-09-23 10:30,23,28.5,28.5,28.45,28.45,3
20100101|2009-09-23 11:00,23,28.45,28.45,28.45,28.45,1
20100101|2009-09-23 11:30,23,28.45,28.45,28.35,28.35,4
20100101|2009-09-23 12:00,23,28.35,28.4,28.35,28.4,17
20100101|2009-09-23 12:30,23,28.4,28.4,28.28,28.3,27
20100101|2009-09-23 13:00,23,28.25,28.32,27.99,27.99,37
20100101|2009-09-23 13:30,23,27.8,28.1,27.75,28.1,33
20100101|2009-09-23 14:00,23,28.05,28.15,28.05,28.05,36
20100101|2009-09-23 14:30,23,28.14,28.45,28.12,28.4,43
20100101|2009-09-23 15:00,23,28.4,28.47,28.18,28.25,43
20100101|2009-09-24 08:30,24,28.3,28.6,28.3,28.55,21
20100101|2009-09-24 09:00,24,28.6,28.85,28.6,28.85,23
20100101|2009-09-24 09:30,24,28.85,28.9,28.8,28.83,37
20100101|2009-09-24 10:00,24,28.85,28.85,28.85,28.85,1
20100101|2009-09-24 10:30,24,28.8,28.8,28.8,28.8,1
20100101|2009-09-24 11:00,24,28.8,28.8,28.8,28.8,4
20100101|2009-09-24 11:30,24,28.75,28.75,28.75,28.75,3
20100101|2009-09-24 12:00,24,28.75,28.75,28.75,28.75,4
20100101|2009-09-24 12:30,24,28.85,28.85,28.8,28.8,7
20100101|2009-09-24 13:00,24,28.85,28.9,28.85,28.9,10
20100101|2009-09-24 13:30,24,28.85,28.85,28.8,28.8,4
20100101|2009-09-24 14:00,24,28.8,28.85,28.8,28.85,12
20100101|2009-09-24 14:30,24,28.85,28.85,28.8,28.85,11
20100101|2009-09-24 15:00,24,28.8,28.8,28.78,28.8,6
20100101|2009-09-25 09:30,25,29.05,29.05,29.05,29.05,1
20100101|2009-09-25 10:30,25,29,29,29,29,1
20100101|2009-09-25 11:00,25,29,29,29,29,1
20100101|2009-09-25 11:30,25,29.1,29.1,29,29.1,7
20100101|2009-09-25 12:00,25,29.05,29.05,28.95,28.95,6
20100101|2009-09-25 12:30,25,28.95,28.95,28.95,28.95,1
20100101|2009-09-25 13:00,25,29,29,29,29,2
20100101|2009-09-25 14:00,25,28.95,28.95,28.95,28.95,1
20100101|2009-09-25 14:30,25,28.9,28.9,28.85,28.85,3
20100101|2009-09-25 15:00,25,28.95,28.95,28.8,28.8,11
20100101|2009-09-28 08:30,28,28.62,28.85,28.62,28.68,3
20100101|2009-09-28 09:00,28,28.7,28.7,28.55,28.55,4
20100101|2009-09-28 09:30,28,28.45,28.45,28.4,28.4,3
20100101|2009-09-28 10:00,28,28.4,28.4,28.4,28.4,3
20100101|2009-09-28 10:30,28,28.4,28.48,28.4,28.45,14
20100101|2009-09-28 11:00,28,28.4,28.4,28.4,28.4,3
20100101|2009-09-28 11:30,28,28.4,28.5,28.4,28.5,3
20100101|2009-09-28 12:00,28,28.45,28.45,28.45,28.45,1
20100101|2009-09-28 14:30,28,28.5,28.5,28.45,28.45,4
20100101|2009-09-28 15:00,28,28.4,28.4,28.4,28.4,6
20100101|2009-09-29 08:30,29,28.3,28.3,28.25,28.25,2
20100101|2009-09-29 09:00,29,28.34,28.35,28.34,28.35,4
20100101|2009-09-29 09:30,29,28.45,28.45,28.45,28.45,1
20100101|2009-09-29 10:00,29,28.43,28.5,28.43,28.48,3
20100101|2009-09-29 10:30,29,28.4,28.5,28.4,28.5,2
20100101|2009-09-29 11:00,29,28.4,28.4,28.4,28.4,2
20100101|2009-09-29 12:00,29,28.35,28.4,28.35,28.37,7
20100101|2009-09-29 12:30,29,28.3,28.3,28.3,28.3,1
20100101|2009-09-29 14:30,29,28.35,28.35,28.35,28.35,4
20100101|2009-09-29 15:00,29,28.4,28.5,28.4,28.45,7
20100101|2009-09-30 08:30,30,28.76,28.76,28.76,28.76,1
20100101|2009-09-30 09:00,30,28.95,29.02,28.9,28.95,25
20100101|2009-09-30 09:30,30,28.85,28.93,28.75,28.8,29
20100101|2009-09-30 10:00,30,28.75,28.8,28.74,28.75,14
20100101|2009-09-30 10:30,30,28.7,28.7,28.7,28.7,8
20100101|2009-09-30 11:00,30,28.65,28.65,28.65,28.65,2
20100101|2009-09-30 11:30,30,28.7,28.7,28.6,28.6,7
20100101|2009-09-30 12:30,30,28.45,28.45,28.45,28.45,1
20100101|2009-09-30 13:00,30,28.45,28.45,28.45,28.45,2
20100101|2009-09-30 13:30,30,28.5,28.5,28.5,28.5,2
20100101|2009-09-30 14:00,30,28.5,28.65,28.5,28.65,13
20100101|2009-09-30 14:30,30,28.75,28.75,28.7,28.7,8
20100101|2009-09-30 15:00,30,28.7,28.7,28.65,28.65,5
20100101|2009-10-01 08:30,1,28.95,28.95,28.95,28.95,1
20100101|2009-10-01 09:00,1,28.95,29.1,28.95,29.05,11
20100101|2009-10-01 10:00,1,29.1,29.25,29.1,29.25,3
20100101|2009-10-01 10:30,1,29.25,29.25,29.25,29.25,3
20100101|2009-10-01 11:00,1,29.25,29.25,29.04,29.1,17
20100101|2009-10-01 11:30,1,29.05,29.05,29.02,29.02,10
20100101|2009-10-01 12:00,1,29.05,29.15,29.05,29.15,15
20100101|2009-10-01 12:30,1,29.25,29.25,29.25,29.25,2
20100101|2009-10-01 13:00,1,29.2,29.2,29.15,29.2,11
20100101|2009-10-01 13:30,1,29.2,29.22,29.2,29.2,5
20100101|2009-10-01 14:00,1,29.25,29.35,29.25,29.35,3
20100101|2009-10-01 14:30,1,29.4,29.45,29.35,29.45,4
20100101|2009-10-01 15:00,1,29.5,29.5,29.34,29.34,7
20100101|2009-10-02 08:30,2,29.6,29.75,29.5,29.5,12
20100101|2009-10-02 09:00,2,29.55,29.55,29.3,29.3,6
20100101|2009-10-02 09:30,2,29.3,29.4,28.95,29.3,28
20100101|2009-10-02 10:00,2,29.2,29.25,29.2,29.25,8
20100101|2009-10-02 10:30,2,29.2,29.35,29.2,29.25,11
20100101|2009-10-02 11:00,2,29.35,29.4,29.15,29.2,10
20100101|2009-10-02 11:30,2,29.05,29.2,29.05,29.2,7
20100101|2009-10-02 12:00,2,29.2,29.2,29.2,29.2,5
20100101|2009-10-02 14:00,2,29.3,29.35,29.3,29.35,4
20100101|2009-10-02 15:00,2,29.3,29.35,29.2,29.35,15
20100101|2009-10-05 08:30,5,29.25,29.25,28.95,28.95,10
20100101|2009-10-05 09:00,5,28.95,29.05,28.95,29.05,9
20100101|2009-10-05 09:30,5,29,29,28.95,28.95,2
20100101|2009-10-05 10:00,5,28.95,28.95,28.85,28.9,8
20100101|2009-10-05 10:30,5,29.05,29.05,29,29,3
20100101|2009-10-05 11:00,5,29,29,29,29,1
20100101|2009-10-05 11:30,5,29.05,29.05,29.05,29.05,1
20100101|2009-10-05 12:00,5,28.95,28.95,28.9,28.9,2
20100101|2009-10-05 12:30,5,28.95,29,28.95,29,5
20100101|2009-10-05 13:00,5,28.9,28.9,28.9,28.9,2
20100101|2009-10-05 13:30,5,28.8,28.8,28.75,28.75,3
20100101|2009-10-05 14:00,5,28.78,28.78,28.78,28.78,1
20100101|2009-10-05 14:30,5,28.85,28.85,28.85,28.85,1
20100101|2009-10-06 08:30,6,28.49,28.49,28.1,28.1,8
20100101|2009-10-06 09:00,6,28.1,28.2,28.1,28.2,4
20100101|2009-10-06 09:30,6,28.2,28.2,28.05,28.05,5
20100101|2009-10-06 10:00,6,28.1,28.1,28.1,28.1,1
20100101|2009-10-06 10:30,6,28.05,28.05,28,28,2
20100101|2009-10-06 11:30,6,28.15,28.15,28.15,28.15,1
20100101|2009-10-06 13:00,6,28.35,28.35,28.35,28.35,2
20100101|2009-10-06 14:30,6,28.25,28.25,28.2,28.2,7
20100101|2009-10-07 08:30,7,28.25,28.25,28.2,28.2,4
20100101|2009-10-07 09:00,7,28.2,28.25,28.1,28.1,15
20100101|2009-10-07 09:30,7,28.1,28.1,28.1,28.1,1
20100101|2009-10-07 10:30,7,28.2,28.2,28.2,28.2,1
20100101|2009-10-07 11:00,7,28.2,28.2,28.2,28.2,2
20100101|2009-10-07 12:30,7,28.15,28.15,28.15,28.15,1
20100101|2009-10-07 14:00,7,28.15,28.2,28.15,28.2,2
20100101|2009-10-07 14:30,7,28.15,28.15,28,28,8
20100101|2009-10-07 15:00,7,28,28.05,27.95,28.05,17
20100101|2009-10-08 08:30,8,27.85,27.9,27.85,27.9,2
20100101|2009-10-08 09:00,8,28.03,28.05,28,28,5
20100101|2009-10-08 09:30,8,28.04,28.1,28.04,28.1,2
20100101|2009-10-08 10:00,8,28,28,27.85,27.85,10
20100101|2009-10-08 10:30,8,27.85,27.85,27.85,27.85,1
20100101|2009-10-08 11:00,8,27.85,27.85,27.75,27.79,38
20100101|2009-10-08 11:30,8,27.75,27.75,27.75,27.75,1
20100101|2009-10-08 12:00,8,27.7,27.9,27.7,27.9,37
20100101|2009-10-08 12:30,8,27.9,27.9,27.85,27.85,12
20100101|2009-10-08 13:00,8,27.84,27.9,27.84,27.9,2
20100101|2009-10-08 13:30,8,27.95,27.95,27.95,27.95,2
20100101|2009-10-08 14:00,8,27.85,27.85,27.85,27.85,2
20100101|2009-10-08 14:30,8,27.9,27.9,27.9,27.9,4
20100101|2009-10-08 15:00,8,27.85,27.85,27.85,27.85,3
20100101|2009-10-12 08:30,12,27.4,27.4,27.2,27.25,7
20100101|2009-10-12 09:00,12,27.1,27.1,27.1,27.1,1
20100101|2009-10-12 10:00,12,27.05,27.05,27,27,25
20100101|2009-10-12 10:30,12,27,27,27,27,3
20100101|2009-10-12 13:30,12,27.25,27.35,27.25,27.3,4
20100101|2009-10-12 14:00,12,27.2,27.2,27.15,27.15,16
20100101|2009-10-12 14:30,12,27.08,27.13,27.08,27.1,5
20100101|2009-10-12 15:00,12,27.2,27.25,27.2,27.25,7
20100101|2009-10-13 08:30,13,27.2,27.42,27.2,27.42,5
20100101|2009-10-13 09:00,13,27.5,27.52,27.45,27.5,11
20100101|2009-10-13 09:30,13,27.5,27.5,27.5,27.5,3
20100101|2009-10-13 10:00,13,27.35,27.35,27.32,27.32,2
20100101|2009-10-13 10:30,13,27.25,27.25,27.19,27.25,9
20100101|2009-10-13 11:00,13,27.25,27.25,27.25,27.25,2
20100101|2009-10-13 13:00,13,27.35,27.35,27.35,27.35,1
20100101|2009-10-13 13:30,13,27.3,27.3,27.3,27.3,2
20100101|2009-10-13 14:00,13,27.2,27.2,27.2,27.2,2
20100101|2009-10-13 14:30,13,27.15,27.15,27.15,27.15,3
20100101|2009-10-13 15:00,13,27.2,27.2,27.05,27.05,4
20100101|2009-10-14 08:30,14,26.9,26.9,26.7,26.8,29
20100101|2009-10-14 09:00,14,26.8,26.9,26.8,26.9,7
20100101|2009-10-14 09:30,14,26.9,26.9,26.9,26.9,1
20100101|2009-10-14 10:00,14,26.8,26.84,26.8,26.84,16
20100101|2009-10-14 10:30,14,26.87,26.87,26.87,26.87,4
20100101|2009-10-14 11:00,14,26.86,26.86,26.86,26.86,1
20100101|2009-10-14 11:30,14,27,27.07,27,27.07,51
20100101|2009-10-14 12:00,14,27,27.15,27,27.1,13
20100101|2009-10-14 12:30,14,27.05,27.05,27.05,27.05,3
20100101|2009-10-14 13:00,14,27,27,27,27,1
20100101|2009-10-14 14:00,14,27.05,27.05,27,27,3
20100101|2009-10-14 14:30,14,27,27,27,27,2
20100101|2009-10-14 15:00,14,27.05,27.05,27.05,27.05,2
20100101|2009-10-15 08:30,15,27.25,27.25,27.2,27.2,2
20100101|2009-10-15 09:00,15,26.95,27.1,26.95,27.1,2
20100101|2009-10-15 10:00,15,27.1,27.1,27,27,14
20100101|2009-10-15 10:30,15,27,27,27,27,2
20100101|2009-10-15 11:30,15,27,27,26.9,26.9,5
20100101|2009-10-15 12:00,15,26.8,26.85,26.8,26.8,7
20100101|2009-10-15 13:00,15,26.7,26.75,26.55,26.7,48
20100101|2009-10-15 13:30,15,26.65,26.65,26.5,26.6,30
20100101|2009-10-15 14:00,15,26.6,26.6,26.6,26.6,3
20100101|2009-10-15 14:30,15,26.6,26.6,26.6,26.6,1
20100101|2009-10-15 15:00,15,26.5,26.5,26.45,26.5,5
20100101|2009-10-16 08:30,16,26.85,26.9,26.55,26.65,44
20100101|2009-10-16 09:00,16,26.65,26.8,26.6,26.8,52
20100101|2009-10-16 09:30,16,27.1,27.1,27.1,27.1,7
20100101|2009-10-16 10:00,16,27,27,26.95,26.95,7
20100101|2009-10-16 11:00,16,27,27,27,27,5
20100101|2009-10-16 11:30,16,27,27,26.9,26.9,3
20100101|2009-10-16 12:00,16,26.8,26.85,26.75,26.75,14
20100101|2009-10-16 12:30,16,26.85,26.85,26.85,26.85,1
20100101|2009-10-16 13:00,16,26.9,26.95,26.9,26.9,9
20100101|2009-10-16 13:30,16,26.9,26.9,26.9,26.9,5
20100101|2009-10-16 14:00,16,26.9,26.9,26.7,26.8,23
20100101|2009-10-16 14:30,16,26.7,26.75,26.55,26.7,70
20100101|2009-10-16 15:00,16,26.65,26.9,26.65,26.85,28
20100101|2009-10-19 08:30,19,26.6,26.65,26.6,26.65,18
20100101|2009-10-19 09:00,19,26.6,26.6,26.5,26.5,6
20100101|2009-10-19 09:30,19,26.4,26.4,26.2,26.2,12
20100101|2009-10-19 10:00,19,26.25,26.3,26.2,26.3,31
20100101|2009-10-19 10:30,19,26.25,26.3,26.25,26.3,3
20100101|2009-10-19 11:00,19,26.25,26.3,26.25,26.3,31
20100101|2009-10-19 12:00,19,26.25,26.25,26.25,26.25,1
20100101|2009-10-19 13:00,19,26.2,26.2,26.2,26.2,1
20100101|2009-10-19 13:30,19,26.35,26.35,26.35,26.35,1
20100101|2009-10-19 14:00,19,26.35,26.4,26.35,26.4,2
20100101|2009-10-19 14:30,19,26.4,26.45,26.3,26.35,14
20100101|2009-10-19 15:00,19,26.35,26.4,26.35,26.35,11
20100101|2009-10-20 08:30,20,26.3,26.5,26.3,26.5,29
20100101|2009-10-20 09:00,20,26.3,26.3,26.3,26.3,3
20100101|2009-10-20 09:30,20,26.35,26.35,26.2,26.2,25
20100101|2009-10-20 10:00,20,26.2,26.2,26.05,26.2,24
20100101|2009-10-20 10:30,20,26.2,26.4,26.15,26.4,7
20100101|2009-10-20 11:00,20,26.35,26.5,26.35,26.35,7
20100101|2009-10-20 11:30,20,26.4,26.65,26.4,26.65,43
20100101|2009-10-20 12:00,20,26.6,26.65,26.55,26.6,23
20100101|2009-10-20 12:30,20,26.55,26.6,26.5,26.6,29
20100101|2009-10-20 13:00,20,26.55,26.55,26.55,26.55,3
20100101|2009-10-20 13:30,20,26.5,26.5,26.45,26.5,4
20100101|2009-10-20 14:00,20,26.55,26.55,26.55,26.55,1
20100101|2009-10-20 14:30,20,26.5,26.5,26.45,26.45,5
20100101|2009-10-20 15:00,20,26.35,26.4,26.3,26.4,10
20100101|2009-10-21 08:30,21,26.5,26.65,26.25,26.25,42
20100101|2009-10-21 09:00,21,26.15,26.15,26.15,26.15,1
20100101|2009-10-21 09:30,21,26.2,26.25,26.2,26.25,3
20100101|2009-10-21 10:00,21,26.3,26.3,26.2,26.2,2
20100101|2009-10-21 10:30,21,26.15,26.25,26.15,26.25,5
20100101|2009-10-21 11:00,21,26.25,26.25,26.25,26.25,1
20100101|2009-10-21 11:30,21,26.25,26.25,26.1,26.1,7
20100101|2009-10-21 12:00,21,26.15,26.2,26.15,26.15,7
20100101|2009-10-21 12:30,21,26.25,26.25,26.2,26.2,9
20100101|2009-10-21 13:00,21,26.1,26.2,26.05,26.1,15
20100101|2009-10-21 13:30,21,26.1,26.1,26.1,26.1,1
20100101|2009-10-21 14:00,21,26.2,26.3,26.2,26.3,10
20100101|2009-10-21 14:30,21,26.4,26.5,26.35,26.5,36
20100101|2009-10-21 15:00,21,26.5,26.55,26.4,26.4,51
20100101|2009-10-22 08:30,22,26.5,26.5,26.35,26.5,36
20100101|2009-10-22 09:00,22,26.7,26.7,26.5,26.5,8
20100101|2009-10-22 09:30,22,26.5,26.6,26.5,26.6,35
20100101|2009-10-22 10:00,22,26.4,26.45,26.4,26.4,4
20100101|2009-10-22 10:30,22,26.5,26.5,26.45,26.5,6
20100101|2009-10-22 12:00,22,26.3,26.45,26.3,26.35,30
20100101|2009-10-22 12:30,22,26.3,26.35,26.3,26.35,6
20100101|2009-10-22 13:00,22,26.25,26.25,26.25,26.25,1
20100101|2009-10-22 13:30,22,26.25,26.25,26,26,30
20100101|2009-10-22 14:00,22,26,26,25.95,26,4
20100101|2009-10-22 14:30,22,26,26.05,26,26.05,18
20100101|2009-10-22 15:00,22,26.1,26.1,25.9,26,23
20100101|2009-10-23 08:30,23,25.85,25.85,25.75,25.75,35
20100101|2009-10-23 09:00,23,25.75,25.85,25.7,25.75,19
20100101|2009-10-23 09:30,23,25.8,25.8,25.75,25.8,62
20100101|2009-10-23 10:00,23,25.8,26,25.75,25.95,238
20100101|2009-10-23 10:30,23,25.95,26,25.85,25.9,47
20100101|2009-10-23 11:00,23,26,26.05,26,26,29
20100101|2009-10-23 11:30,23,26.05,26.05,25.95,25.95,4
20100101|2009-10-23 12:00,23,25.95,26.05,25.95,26.05,18
20100101|2009-10-23 12:30,23,26.1,26.25,26.1,26.2,20
20100101|2009-10-23 13:00,23,26.25,26.35,26.2,26.2,106
20100101|2009-10-23 13:30,23,26.2,26.25,26.15,26.2,27
20100101|2009-10-23 14:30,23,26.15,26.2,26.15,26.2,2
20100101|2009-10-23 15:00,23,26.2,26.2,26.05,26.05,91
20100101|2009-10-26 08:30,26,26.1,26.1,25.8,25.8,44
20100101|2009-10-26 09:00,26,25.8,25.85,25.8,25.85,14
20100101|2009-10-26 09:30,26,25.75,25.85,25.75,25.85,26
20100101|2009-10-26 10:00,26,25.85,25.95,25.85,25.95,12
20100101|2009-10-26 10:30,26,26,26.5,26,26.5,93
20100101|2009-10-26 11:00,26,26.55,26.55,26.35,26.45,41
20100101|2009-10-26 11:30,26,26.45,26.55,26.45,26.45,8
20100101|2009-10-26 12:00,26,26.45,26.5,26.4,26.45,17
20100101|2009-10-26 12:30,26,26.4,26.5,26.4,26.5,17
20100101|2009-10-26 13:00,26,26.5,26.65,26.5,26.6,54
20100101|2009-10-26 13:30,26,26.6,26.65,26.6,26.65,5
20100101|2009-10-26 14:00,26,26.7,26.7,26.7,26.7,2
20100101|2009-10-26 14:30,26,26.75,26.75,26.6,26.7,16
20100101|2009-10-26 15:00,26,26.7,26.7,26.65,26.65,17
20100101|2009-10-27 08:30,27,26.6,26.65,26.35,26.4,35
20100101|2009-10-27 09:00,27,26.6,26.85,26.55,26.65,60
20100101|2009-10-27 09:30,27,26.55,26.6,26.55,26.6,3
20100101|2009-10-27 10:00,27,26.7,26.7,26.7,26.7,5
20100101|2009-10-27 10:30,27,26.65,26.65,26.55,26.55,4
20100101|2009-10-27 11:00,27,26.6,26.6,26.55,26.55,6
20100101|2009-10-27 11:30,27,26.65,26.65,26.65,26.65,4
20100101|2009-10-27 12:00,27,26.7,26.75,26.65,26.75,25
20100101|2009-10-27 12:30,27,26.75,26.8,26.7,26.7,22
20100101|2009-10-27 13:00,27,26.6,26.6,26.55,26.55,2
20100101|2009-10-27 13:30,27,26.6,26.6,26.55,26.55,14
20100101|2009-10-27 14:00,27,26.55,26.55,26.5,26.5,6
20100101|2009-10-27 14:30,27,26.6,26.65,26.6,26.65,7
20100101|2009-10-27 15:00,27,26.6,26.7,26.6,26.6,22
20100101|2009-10-28 08:30,28,26.7,26.85,26.55,26.85,101
20100101|2009-10-28 09:00,28,26.9,27,26.79,26.86,64
20100101|2009-10-28 09:30,28,26.9,27.1,26.88,27,30
20100101|2009-10-28 10:00,28,27.03,27.1,27,27,29
20100101|2009-10-28 10:30,28,27.01,27.01,26.97,27,6
20100101|2009-10-28 11:00,28,27,27.15,27,27.11,22
20100101|2009-10-28 11:30,28,27.14,27.35,27.14,27.3,6
20100101|2009-10-28 12:00,28,27.25,27.25,27.1,27.1,21
20100101|2009-10-28 12:30,28,27.15,27.25,27.15,27.25,108
20100101|2009-10-28 13:00,28,27.3,27.3,27.25,27.3,50
20100101|2009-10-28 13:30,28,27.3,27.4,27.25,27.25,56
20100101|2009-10-28 14:00,28,27.3,27.3,27.2,27.3,25
20100101|2009-10-28 14:30,28,27.32,27.35,27.25,27.32,17
20100101|2009-10-28 15:00,28,27.28,27.52,27.28,27.5,68
20100101|2009-10-29 08:30,29,27.11,27.15,26.75,27,89
20100101|2009-10-29 09:00,29,27,27.01,26.7,26.7,28
20100101|2009-10-29 09:30,29,26.9,26.95,26.88,26.9,7
20100101|2009-10-29 10:00,29,26.9,26.9,26.75,26.75,59
20100101|2009-10-29 10:30,29,26.8,26.8,26.79,26.8,3
20100101|2009-10-29 11:00,29,26.75,26.75,26.7,26.7,25
20100101|2009-10-29 11:30,29,26.65,26.7,26.65,26.65,6
20100101|2009-10-29 12:00,29,26.68,26.68,26.65,26.65,11
20100101|2009-10-29 12:30,29,26.6,26.6,26.6,26.6,1
20100101|2009-10-29 13:00,29,26.68,26.68,26.68,26.68,10
20100101|2009-10-29 13:30,29,26.65,26.65,26.65,26.65,1
20100101|2009-10-29 14:00,29,26.6,26.6,26.5,26.55,11
20100101|2009-10-29 14:30,29,26.6,26.65,26.6,26.6,77
20100101|2009-10-29 15:00,29,26.55,26.6,26.55,26.6,31
20100101|2009-10-30 08:30,30,26.65,26.75,26.6,26.65,105
20100101|2009-10-30 09:00,30,26.65,26.85,26.55,26.75,22
20100101|2009-10-30 09:30,30,26.73,26.93,26.73,26.85,45
20100101|2009-10-30 10:00,30,26.8,26.9,26.8,26.9,31
20100101|2009-10-30 10:30,30,26.9,27.3,26.9,27.3,83
20100101|2009-10-30 11:00,30,27.3,27.75,27.3,27.75,35
20100101|2009-10-30 11:30,30,27.7,27.95,27.7,27.9,7
20100101|2009-10-30 12:00,30,27.85,28.05,27.8,28.05,28
20100101|2009-10-30 12:30,30,28.3,28.3,28.15,28.2,40
20100101|2009-10-30 13:00,30,28.1,28.25,28,28.05,91
20100101|2009-10-30 13:30,30,28.1,28.3,27.95,27.95,17
20100101|2009-10-30 14:00,30,28.25,28.35,28.15,28.15,51
20100101|2009-10-30 14:30,30,28.15,28.2,27.9,28,10
20100101|2009-10-30 15:00,30,27.95,28.05,27.85,27.85,29
20100101|2009-11-02 08:30,2,27.75,27.9,27.55,27.9,13
20100101|2009-11-02 09:00,2,27.6,27.6,27.4,27.4,10
20100101|2009-11-02 09:30,2,27.34,27.5,27.34,27.5,11
20100101|2009-11-02 10:00,2,27.6,27.75,27.6,27.75,9
20100101|2009-11-02 10:30,2,27.7,27.7,27.7,27.7,1
20100101|2009-11-02 11:00,2,27.65,28,27.65,27.95,16
20100101|2009-11-02 11:30,2,28,28.5,27.95,28.45,12
20100101|2009-11-02 12:00,2,28.4,28.4,28.4,28.4,4
20100101|2009-11-02 12:30,2,28.3,28.52,28.3,28.5,221
20100101|2009-11-02 13:00,2,28.55,28.6,28.5,28.55,11
20100101|2009-11-02 14:00,2,28.4,28.4,28.3,28.3,6
20100101|2009-11-02 14:30,2,28.35,28.5,28.29,28.35,69
20100101|2009-11-02 15:00,2,28.35,28.4,28.25,28.25,37
20100101|2009-11-03 08:30,3,28.7,28.75,28.45,28.5,22
20100101|2009-11-03 09:00,3,28.5,28.6,28.1,28.6,84
20100101|2009-11-03 09:30,3,28.6,28.6,28.5,28.55,40
20100101|2009-11-03 10:00,3,28.5,28.6,28.4,28.6,8
20100101|2009-11-03 10:30,3,28.6,28.7,28.6,28.65,9
20100101|2009-11-03 11:00,3,28.55,28.8,28.55,28.65,8
20100101|2009-11-03 11:30,3,28.65,28.65,28.55,28.6,14
20100101|2009-11-03 12:30,3,28.6,28.75,28.6,28.75,7
20100101|2009-11-03 13:00,3,28.6,28.6,28.45,28.45,7
20100101|2009-11-03 13:30,3,28.55,28.55,28.53,28.55,9
20100101|2009-11-03 14:00,3,28.6,28.65,28.55,28.55,7
20100101|2009-11-03 14:30,3,28.55,28.6,28.45,28.6,24
20100101|2009-11-03 15:00,3,28.55,28.55,28.4,28.4,25
20100101|2009-11-04 08:30,4,28.35,28.35,28.1,28.1,79
20100101|2009-11-04 09:00,4,28.1,28.1,27.7,27.73,22
20100101|2009-11-04 09:30,4,27.7,27.7,27.5,27.6,31
20100101|2009-11-04 10:00,4,27.6,27.75,27.6,27.75,14
20100101|2009-11-04 10:30,4,27.8,27.8,27.8,27.8,8
20100101|2009-11-04 11:00,4,27.75,27.85,27.75,27.8,7
20100101|2009-11-04 11:30,4,27.85,27.85,27.85,27.85,3
20100101|2009-11-04 12:00,4,27.9,27.9,27.9,27.9,1
20100101|2009-11-04 12:30,4,28,28,27.95,27.95,10
20100101|2009-11-04 13:00,4,28,28,27.9,27.9,37
20100101|2009-11-04 13:30,4,27.95,28,27.95,28,5
20100101|2009-11-04 14:00,4,28.1,28.2,27.95,28,25
20100101|2009-11-04 14:30,4,28.1,28.45,28.1,28.15,163
20100101|2009-11-04 15:00,4,28.3,28.3,28,28,164
20100101|2009-11-05 08:30,5,27.95,28,27.7,27.7,35
20100101|2009-11-05 09:00,5,27.65,27.75,27.65,27.7,15
20100101|2009-11-05 09:30,5,27.7,27.75,27.6,27.65,26
20100101|2009-11-05 10:00,5,27.7,27.7,27.65,27.7,62
20100101|2009-11-05 10:30,5,27.65,27.7,27.6,27.7,51
20100101|2009-11-05 11:00,5,27.75,27.75,27.7,27.7,13
20100101|2009-11-05 11:30,5,27.65,27.65,27.65,27.65,1
20100101|2009-11-05 12:00,5,27.65,27.65,27.63,27.63,6
20100101|2009-11-05 12:30,5,27.6,27.6,27.6,27.6,5
20100101|2009-11-05 13:00,5,27.65,27.68,27.65,27.68,5
20100101|2009-11-05 13:30,5,27.6,27.6,27.55,27.55,2
20100101|2009-11-05 14:00,5,27.6,27.6,27.55,27.6,6
20100101|2009-11-05 14:30,5,27.65,27.65,27.45,27.45,26
20100101|2009-11-05 15:00,5,27.4,27.6,27.4,27.6,51
20100101|2009-11-06 08:30,6,27.75,27.86,27.35,27.4,12
20100101|2009-11-06 09:00,6,27.4,27.55,27.2,27.55,16
20100101|2009-11-06 09:30,6,27.65,27.65,27.4,27.45,93
20100101|2009-11-06 10:00,6,27.45,27.45,27.4,27.45,5
20100101|2009-11-06 10:30,6,27.37,27.45,27.2,27.3,35
20100101|2009-11-06 11:00,6,27.2,27.2,27.04,27.1,14
20100101|2009-11-06 11:30,6,27.1,27.2,27.1,27.2,6
20100101|2009-11-06 12:00,6,27.2,27.27,27.1,27.1,81
20100101|2009-11-06 12:30,6,27.15,27.2,27,27.06,181
20100101|2009-11-06 13:00,6,27,27.05,26.95,26.95,101
20100101|2009-11-06 13:30,6,26.95,27,26.85,27,29
20100101|2009-11-06 14:00,6,27.05,27.1,27,27.05,127
20100101|2009-11-06 14:30,6,27.1,27.1,27,27,63
20100101|2009-11-06 15:00,6,27,27.15,26.95,26.95,112
20100101|2009-11-09 08:30,9,26.3,26.55,26.3,26.35,56
20100101|2009-11-09 09:00,9,26.35,26.5,26.3,26.45,44
20100101|2009-11-09 09:30,9,26.5,26.6,26.5,26.5,24
20100101|2009-11-09 10:00,9,26.55,26.55,26.45,26.5,9
20100101|2009-11-09 10:30,9,26.4,26.5,26.3,26.3,45
20100101|2009-11-09 11:00,9,26.3,26.3,26.25,26.25,265
20100101|2009-11-09 11:30,9,26.25,26.25,26.2,26.25,235
20100101|2009-11-09 12:00,9,26.25,26.25,26.25,26.25,21
20100101|2009-11-09 12:30,9,26.15,26.15,26.15,26.15,5
20100101|2009-11-09 13:00,9,26.15,26.15,26.05,26.05,21
20100101|2009-11-09 13:30,9,26.1,26.1,26.05,26.05,7
20100101|2009-11-09 14:00,9,26.05,26.05,26,26.05,7
20100101|2009-11-09 14:30,9,26.05,26.2,26.05,26.1,104
20100101|2009-11-09 15:00,9,26.15,26.2,26.15,26.2,22
20100101|2009-11-10 08:30,10,26.35,26.35,26,26.05,264
20100101|2009-11-10 09:00,10,26.05,26.15,25.95,26.15,119
20100101|2009-11-10 09:30,10,26.2,26.4,26.15,26.35,39
20100101|2009-11-10 10:00,10,26.35,26.5,26.35,26.45,49
20100101|2009-11-10 10:30,10,26.4,26.45,26.3,26.45,78
20100101|2009-11-10 11:00,10,26.45,26.45,26.45,26.45,19
20100101|2009-11-10 11:30,10,26.5,26.65,26.5,26.55,17
20100101|2009-11-10 12:00,10,26.5,26.5,26.5,26.5,6
20100101|2009-11-10 12:30,10,26.5,26.55,26.45,26.55,17
20100101|2009-11-10 13:00,10,26.5,26.5,26.5,26.5,4
20100101|2009-11-10 13:30,10,26.45,26.45,26.3,26.3,40
20100101|2009-11-10 14:00,10,26.3,26.3,26.3,26.3,17
20100101|2009-11-10 14:30,10,26.35,26.45,26.3,26.4,37
20100101|2009-11-10 15:00,10,26.35,26.5,26.25,26.5,229
20100101|2009-11-11 08:30,11,26,26.25,25.95,26.1,93
20100101|2009-11-11 09:00,11,26.05,26.35,26.05,26.35,91
20100101|2009-11-11 09:30,11,26.45,26.95,26.45,26.9,141
20100101|2009-11-11 10:00,11,26.9,26.9,26.6,26.65,378
20100101|2009-11-11 10:30,11,26.65,26.9,26.6,26.9,105
20100101|2009-11-11 11:00,11,26.85,26.85,26.8,26.8,10
20100101|2009-11-11 11:30,11,26.75,26.75,26.7,26.7,6
20100101|2009-11-11 12:00,11,26.7,26.7,26.55,26.65,55
20100101|2009-11-11 12:30,11,26.65,26.75,26.65,26.7,27
20100101|2009-11-11 13:00,11,26.7,26.7,26.6,26.7,22
20100101|2009-11-11 13:30,11,26.65,26.65,26.6,26.6,16
20100101|2009-11-11 14:00,11,26.55,26.65,26.55,26.6,10
20100101|2009-11-11 14:30,11,26.55,26.75,26.55,26.75,92
20100101|2009-11-11 15:00,11,26.75,26.8,26.75,26.8,100
20100101|2009-11-12 08:30,12,26.85,26.9,26.75,26.78,70
20100101|2009-11-12 09:00,12,26.75,26.95,26.75,26.85,104
20100101|2009-11-12 09:30,12,26.9,27.05,26.9,27.05,34
20100101|2009-11-12 10:00,12,27.1,27.5,27.05,27.35,230
20100101|2009-11-12 10:30,12,27.4,27.5,27.35,27.4,157
20100101|2009-11-12 11:00,12,27.4,27.4,27.3,27.3,53
20100101|2009-11-12 11:30,12,27.35,27.4,27.3,27.4,37
20100101|2009-11-12 12:00,12,27.4,27.45,27.4,27.4,101
20100101|2009-11-12 12:30,12,27.4,27.4,27.35,27.4,47
20100101|2009-11-12 13:00,12,27.4,27.45,27.35,27.4,10
20100101|2009-11-12 13:30,12,27.4,27.5,27.4,27.45,20
20100101|2009-11-12 14:00,12,27.45,27.65,27.45,27.6,36
20100101|2009-11-12 14:30,12,27.65,27.85,27.65,27.7,82
20100101|2009-11-12 15:00,12,27.7,27.7,27.55,27.65,785
20100101|2009-11-13 08:30,13,27.6,27.9,27.55,27.9,58
20100101|2009-11-13 09:00,13,27.95,28,27.45,27.45,52
20100101|2009-11-13 09:30,13,27.55,27.55,27.05,27.2,53
20100101|2009-11-13 10:00,13,27.25,27.3,27.2,27.25,13
20100101|2009-11-13 10:30,13,27.25,27.35,27.1,27.35,20
20100101|2009-11-13 11:00,13,27.35,27.35,27.2,27.2,14
20100101|2009-11-13 11:30,13,27.25,27.35,27.24,27.35,12
20100101|2009-11-13 12:00,13,27.3,27.3,27.2,27.25,24
20100101|2009-11-13 12:30,13,27.3,27.4,27.25,27.4,22
20100101|2009-11-13 13:00,13,27.3,27.5,27.3,27.5,53
20100101|2009-11-13 13:30,13,27.45,27.55,27.45,27.48,113
20100101|2009-11-13 14:00,13,27.55,27.6,27.5,27.54,21
20100101|2009-11-13 14:30,13,27.5,27.5,27.35,27.35,29
20100101|2009-11-13 15:00,13,27.45,27.45,27.3,27.4,120
20100101|2009-11-16 08:30,16,27.05,27.13,26.85,27,93
20100101|2009-11-16 09:00,16,27,27.1,26.95,27,143
20100101|2009-11-16 09:30,16,27,27,26.7,26.7,127
20100101|2009-11-16 10:00,16,26.7,26.9,26.7,26.85,198
20100101|2009-11-16 10:30,16,26.85,26.85,26.7,26.85,65
20100101|2009-11-16 11:00,16,26.9,27,26.9,27,70
20100101|2009-11-16 11:30,16,26.9,26.9,26.9,26.9,6
20100101|2009-11-16 12:00,16,26.9,26.95,26.9,26.95,13
20100101|2009-11-16 12:30,16,26.9,26.9,26.85,26.85,25
20100101|2009-11-16 13:00,16,26.85,26.95,26.85,26.95,10
20100101|2009-11-16 13:30,16,26.95,26.95,26.95,26.95,6
20100101|2009-11-16 14:00,16,26.95,27.05,26.95,27.05,23
20100101|2009-11-16 14:30,16,27.05,27.1,27,27.05,48
20100101|2009-11-16 15:00,16,27,27.05,27,27,30
20100101|2009-11-17 08:30,17,27.25,27.25,26.95,27,46
20100101|2009-11-17 09:00,17,26.95,27.15,26.95,27.1,18
20100101|2009-11-17 09:30,17,27.15,27.25,27.1,27.2,46
20100101|2009-11-17 10:00,17,27.2,27.25,27.2,27.25,9
20100101|2009-11-17 10:30,17,27.2,27.2,27.15,27.15,6
20100101|2009-11-17 11:00,17,27.2,27.2,27.05,27.1,47
20100101|2009-11-17 11:30,17,27.05,27.1,27.05,27.1,19
20100101|2009-11-17 12:00,17,27.15,27.15,27.05,27.05,6
20100101|2009-11-17 12:30,17,27.05,27.05,26.9,26.95,33
20100101|2009-11-17 13:00,17,26.9,26.95,26.9,26.9,67
20100101|2009-11-17 13:30,17,26.9,26.95,26.85,26.95,35
20100101|2009-11-17 14:00,17,26.95,26.95,26.8,26.8,40
20100101|2009-11-17 14:30,17,26.85,27,26.85,27,69
20100101|2009-11-17 15:00,17,27,27.05,27,27.05,70
20100101|2009-11-18 08:30,18,27.15,27.25,27,27.25,67
20100101|2009-11-18 09:00,18,27.25,27.25,26.9,26.95,52
20100101|2009-11-18 09:30,18,27,27.05,26.85,26.9,58
20100101|2009-11-18 10:00,18,26.9,26.91,26.75,26.85,67
20100101|2009-11-18 10:30,18,26.9,26.9,26.9,26.9,3
20100101|2009-11-18 11:00,18,26.85,26.9,26.85,26.85,7
20100101|2009-11-18 11:30,18,26.85,26.85,26.8,26.85,34
20100101|2009-11-18 12:00,18,26.85,26.85,26.8,26.83,49
20100101|2009-11-18 12:30,18,26.85,26.85,26.75,26.8,114
20100101|2009-11-18 13:00,18,26.8,26.8,26.75,26.75,17
20100101|2009-11-18 13:30,18,26.8,26.8,26.75,26.8,24
20100101|2009-11-18 14:00,18,26.8,26.8,26.7,26.7,69
20100101|2009-11-18 14:30,18,26.75,26.75,26.65,26.65,21
20100101|2009-11-18 15:00,18,26.7,26.85,26.7,26.75,1758
20100101|2009-11-19 08:30,19,27.05,27.75,27.05,27.65,286
20100101|2009-11-19 09:00,19,27.6,27.8,27.6,27.65,173
20100101|2009-11-19 09:30,19,27.65,27.75,27.65,27.75,36
20100101|2009-11-19 10:00,19,27.8,27.81,27.7,27.7,26
20100101|2009-11-19 10:30,19,27.65,27.7,27.55,27.55,179
20100101|2009-11-19 11:00,19,27.55,27.55,27.4,27.4,38
20100101|2009-11-19 11:30,19,27.4,27.6,27.35,27.5,91
20100101|2009-11-19 12:00,19,27.5,27.6,27.45,27.45,31
20100101|2009-11-19 12:30,19,27.5,27.6,27.45,27.55,70
20100101|2009-11-19 13:00,19,27.55,27.6,27.45,27.6,55
20100101|2009-11-19 13:30,19,27.6,27.6,27.45,27.45,23
20100101|2009-11-19 14:00,19,27.45,27.5,27.38,27.4,40
20100101|2009-11-19 14:30,19,27.45,27.55,27.3,27.5,61
20100101|2009-11-19 15:00,19,27.45,27.55,27.1,27.15,1869
20100101|2009-11-20 08:30,20,27.6,27.8,27.2,27.45,137
20100101|2009-11-20 09:00,20,27.5,27.5,27.25,27.3,69
20100101|2009-11-20 09:30,20,27.35,27.45,27.35,27.4,25
20100101|2009-11-20 10:00,20,27.45,27.6,27.4,27.45,45
20100101|2009-11-20 10:30,20,27.55,27.6,27.4,27.4,313
20100101|2009-11-20 11:00,20,27.42,27.42,27.4,27.4,6
20100101|2009-11-20 11:30,20,27.45,27.5,27.35,27.4,70
20100101|2009-11-20 12:00,20,27.4,27.4,27.2,27.35,33
20100101|2009-11-20 12:30,20,27.27,27.27,27,27.05,32
20100101|2009-11-20 13:00,20,27,27.1,27,27.1,60
20100101|2009-11-20 13:30,20,27.05,27.13,27,27.13,96
20100101|2009-11-20 14:00,20,27.1,27.1,27.05,27.05,19
20100101|2009-11-20 14:30,20,27.05,27.1,26.9,27.05,191
20100101|2009-11-20 15:00,20,27.05,27.1,26.85,27,2115
20100101|2009-11-23 08:30,23,26.6,26.65,26.1,26.4,229
20100101|2009-11-23 09:00,23,26.35,26.35,26.1,26.15,51
20100101|2009-11-23 09:30,23,26.15,26.35,26.1,26.2,110
20100101|2009-11-23 10:00,23,26.1,26.13,26,26.05,56
20100101|2009-11-23 10:30,23,26.05,26.15,26,26.15,23
20100101|2009-11-23 11:00,23,26.1,26.1,26.05,26.1,57
20100101|2009-11-23 11:30,23,26.15,26.4,26.1,26.3,91
20100101|2009-11-23 12:00,23,26.4,26.45,26.4,26.4,39
20100101|2009-11-23 12:30,23,26.45,26.45,26.35,26.35,25
20100101|2009-11-23 13:00,23,26.4,26.45,26.35,26.45,13
20100101|2009-11-23 13:30,23,26.3,26.33,26.25,26.25,8
20100101|2009-11-23 14:00,23,26.25,26.35,26.15,26.15,267
20100101|2009-11-23 14:30,23,26.25,26.4,26.15,26.15,43
20100101|2009-11-23 15:00,23,26.2,26.35,26.15,26.35,1943
20100101|2009-11-24 08:30,24,26.35,26.7,26.25,26.6,334
20100101|2009-11-24 09:00,24,26.6,26.65,26.4,26.5,124
20100101|2009-11-24 09:30,24,26.45,26.45,26.25,26.3,466
20100101|2009-11-24 10:00,24,26.35,26.5,26.25,26.35,102
20100101|2009-11-24 10:30,24,26.37,26.37,26.3,26.35,182
20100101|2009-11-24 11:00,24,26.25,26.3,26.2,26.2,9
20100101|2009-11-24 11:30,24,26.25,26.25,26.19,26.25,104
20100101|2009-11-24 12:00,24,26.25,26.4,26.25,26.25,59
20100101|2009-11-24 12:30,24,26.3,26.3,26.2,26.28,84
20100101|2009-11-24 13:00,24,26.25,26.3,26.1,26.1,17
20100101|2009-11-24 13:30,24,26.15,26.15,26.1,26.1,27
20100101|2009-11-24 14:00,24,26.05,26.15,26.05,26.1,18
20100101|2009-11-24 14:30,24,26.1,26.15,26,26,74
20100101|2009-11-24 15:00,24,25.95,26.1,25.93,26,2233
20100101|2009-11-25 08:30,25,26.05,26.05,25.8,25.95,122
20100101|2009-11-25 09:00,25,25.9,25.9,25.65,25.8,107
20100101|2009-11-25 09:30,25,25.8,25.8,25.65,25.7,228
20100101|2009-11-25 10:00,25,25.7,25.7,25.6,25.65,56
20100101|2009-11-25 10:30,25,25.65,25.65,25.6,25.65,57
20100101|2009-11-25 11:00,25,25.65,25.8,25.65,25.8,93
20100101|2009-11-25 11:30,25,25.8,25.9,25.8,25.85,61
20100101|2009-11-25 12:00,25,25.8,25.85,25.8,25.85,25
20100101|2009-11-25 12:30,25,25.8,25.9,25.8,25.8,10
20100101|2009-11-25 13:00,25,25.83,25.9,25.83,25.85,39
20100101|2009-11-25 13:30,25,25.8,25.85,25.75,25.8,7
20100101|2009-11-25 14:00,25,25.75,25.85,25.75,25.8,37
20100101|2009-11-25 14:30,25,25.75,25.9,25.65,25.65,1623
20100101|2009-11-25 15:00,25,25.65,25.8,25.65,25.75,1173
20100101|2009-11-27 08:30,27,26.95,27.8,26.5,26.6,514
20100101|2009-11-27 09:00,27,26.6,26.7,26.2,26.4,189
20100101|2009-11-27 09:30,27,26.4,26.45,26.15,26.3,124
20100101|2009-11-27 10:00,27,26.3,26.6,26.15,26.6,147
20100101|2009-11-27 10:30,27,26.65,26.65,26.35,26.5,75
20100101|2009-11-27 11:00,27,26.4,26.85,26.4,26.85,117
20100101|2009-11-27 11:30,27,26.8,26.95,26.7,26.95,187
20100101|2009-11-27 12:00,27,26.95,27.15,26.9,27.1,1988
20100101|2009-11-30 08:30,30,27,27.3,27,27,151
20100101|2009-11-30 09:00,30,26.95,27,26.7,26.8,173
20100101|2009-11-30 09:30,30,26.75,26.85,26.65,26.8,75
20100101|2009-11-30 10:00,30,26.8,27.15,26.8,27.15,175
20100101|2009-11-30 10:30,30,27.15,27.25,27.1,27.2,81
20100101|2009-11-30 11:00,30,27.2,27.2,26.95,27,36
20100101|2009-11-30 11:30,30,27.1,27.15,26.95,27.05,98
20100101|2009-11-30 12:00,30,27.05,27.1,26.95,26.95,92
20100101|2009-11-30 12:30,30,26.9,27.05,26.9,26.95,27
20100101|2009-11-30 13:00,30,27,27.05,26.95,27,26
20100101|2009-11-30 13:30,30,27,27.15,27,27.05,33
20100101|2009-11-30 14:00,30,27,27.1,26.95,26.95,51
20100101|2009-11-30 14:30,30,26.95,27.05,26.9,27,99
20100101|2009-11-30 15:00,30,27.05,27.15,26.95,27.05,1904
20100101|2009-12-01 08:30,1,26.8,26.8,26.1,26.1,225
20100101|2009-12-01 09:00,1,26.2,26.5,26.1,26.4,93
20100101|2009-12-01 09:30,1,26.3,26.35,26.25,26.3,5
20100101|2009-12-01 10:00,1,26.25,26.35,26.15,26.15,25
20100101|2009-12-01 10:30,1,26.15,26.25,26.15,26.2,30
20100101|2009-12-01 11:00,1,26.2,26.3,26.15,26.3,35
20100101|2009-12-01 11:30,1,26.35,26.4,26.2,26.4,88
20100101|2009-12-01 12:00,1,26.3,26.3,26.25,26.25,18
20100101|2009-12-01 12:30,1,26.2,26.2,26.05,26.1,36
20100101|2009-12-01 13:00,1,26.05,26.14,26.05,26.1,28
20100101|2009-12-01 13:30,1,26.1,26.15,26.05,26.15,35
20100101|2009-12-01 14:00,1,26.15,26.15,26.1,26.15,25
20100101|2009-12-01 14:30,1,26.15,26.2,25.9,26.15,250
20100101|2009-12-01 15:00,1,26.15,26.3,26.13,26.25,1774
20100101|2009-12-02 08:30,2,26.3,26.35,26.05,26.2,114
20100101|2009-12-02 09:00,2,26.15,26.15,25.65,25.7,2589
20100101|2009-12-02 09:30,2,25.75,25.8,25.65,25.78,144
20100101|2009-12-02 10:00,2,25.8,26,25.45,25.85,2654
20100101|2009-12-02 10:30,2,25.9,25.9,25.75,25.9,202
20100101|2009-12-02 11:00,2,25.85,26,25.85,26,58
20100101|2009-12-02 11:30,2,26,26.1,25.99,26.1,89
20100101|2009-12-02 12:00,2,26.1,26.1,26.05,26.1,22
20100101|2009-12-02 12:30,2,26.05,26.1,26,26,27
20100101|2009-12-02 13:00,2,25.95,26.1,25.95,26,121
20100101|2009-12-02 13:30,2,25.98,26.15,25.98,26.15,174
20100101|2009-12-02 14:00,2,26.05,26.2,26.05,26.1,53
20100101|2009-12-02 14:30,2,26.1,26.2,26.03,26.15,75
20100101|2009-12-02 15:00,2,26.15,26.15,26.05,26.15,1931
20100101|2009-12-03 08:30,3,26.05,26.05,25.75,25.95,175
20100101|2009-12-03 09:00,3,25.92,26.35,25.92,26.05,185
20100101|2009-12-03 09:30,3,26.05,26.3,26,26.2,307
20100101|2009-12-03 10:00,3,26.2,26.35,26.2,26.3,81
20100101|2009-12-03 10:30,3,26.3,26.4,26.3,26.4,47
20100101|2009-12-03 11:00,3,26.4,26.45,26.25,26.25,40
20100101|2009-12-03 11:30,3,26.3,26.3,26.25,26.3,48
20100101|2009-12-03 12:00,3,26.3,26.35,26.3,26.3,19
20100101|2009-12-03 12:30,3,26.3,26.3,26.2,26.25,31
20100101|2009-12-03 13:00,3,26.3,26.35,26.2,26.3,95
20100101|2009-12-03 13:30,3,26.3,26.4,26.3,26.4,32
20100101|2009-12-03 14:00,3,26.4,26.4,26,26.25,96
20100101|2009-12-03 14:30,3,26.25,26.65,26.2,26.65,148
20100101|2009-12-03 15:00,3,26.65,26.65,26.55,26.6,1605
20100101|2009-12-04 08:30,4,25.55,26,25.5,25.7,355
20100101|2009-12-04 09:00,4,25.75,26.05,25.7,25.9,184
20100101|2009-12-04 09:30,4,25.9,26.15,25.75,26.05,75
20100101|2009-12-04 10:00,4,26.05,26.15,25.85,26.1,89
20100101|2009-12-04 10:30,4,26.2,26.45,26.1,26.2,149
20100101|2009-12-04 11:00,4,26.15,26.25,26.15,26.25,49
20100101|2009-12-04 11:30,4,26.25,26.25,26.1,26.15,45
20100101|2009-12-04 12:00,4,26.15,26.15,26.05,26.15,42
20100101|2009-12-04 12:30,4,26.2,26.25,26.1,26.25,30
20100101|2009-12-04 13:00,4,26.3,26.35,26.15,26.25,27
20100101|2009-12-04 13:30,4,26.2,26.3,26.05,26.25,52
20100101|2009-12-04 14:00,4,26.2,26.25,26,26.15,57
20100101|2009-12-04 14:30,4,26.15,26.2,25.98,25.98,231
20100101|2009-12-04 15:00,4,26,26.2,25.9,26.15,2690
20100101|2009-12-07 08:30,7,26.5,26.5,25.89,25.99,260
20100101|2009-12-07 09:00,7,25.95,26.15,25.95,26.01,407
20100101|2009-12-07 09:30,7,25.95,26.03,25.9,25.95,295
20100101|2009-12-07 10:00,7,25.95,26,25.9,25.9,31
20100101|2009-12-07 10:30,7,25.95,25.95,25.8,25.9,527
20100101|2009-12-07 11:00,7,25.85,25.85,25.85,25.85,7
20100101|2009-12-07 11:30,7,25.87,25.95,25.7,25.8,718
20100101|2009-12-07 12:00,7,25.8,25.9,25.8,25.8,55
20100101|2009-12-07 12:30,7,25.85,25.95,25.85,25.95,39
20100101|2009-12-07 13:00,7,25.95,26,25.9,25.95,32
20100101|2009-12-07 13:30,7,25.95,26.1,25.93,25.95,83
20100101|2009-12-07 14:00,7,26,26.05,25.9,26,100
20100101|2009-12-07 14:30,7,26,26.02,25.9,25.97,57
20100101|2009-12-07 15:00,7,25.95,26.05,25.9,26.05,1599
20100101|2009-12-08 08:30,8,26.35,26.95,26.25,26.5,487
20100101|2009-12-08 09:00,8,26.6,26.6,26.3,26.45,115
20100101|2009-12-08 09:30,8,26.45,26.55,26.35,26.5,72
20100101|2009-12-08 10:00,8,26.5,26.55,26.25,26.3,40
20100101|2009-12-08 10:30,8,26.35,26.35,26.2,26.3,37
20100101|2009-12-08 11:00,8,26.25,26.35,26.2,26.3,18
20100101|2009-12-08 11:30,8,26.35,26.4,26.35,26.35,82
20100101|2009-12-08 12:00,8,26.3,26.4,26.3,26.4,30
20100101|2009-12-08 12:30,8,26.35,26.4,26.35,26.35,24
20100101|2009-12-08 13:00,8,26.4,26.55,26.4,26.55,46
20100101|2009-12-08 13:30,8,26.5,26.55,26.45,26.55,30
20100101|2009-12-08 14:00,8,26.55,26.6,26.4,26.45,41
20100101|2009-12-08 14:30,8,26.4,26.55,26.35,26.5,162
20100101|2009-12-08 15:00,8,26.55,26.6,26.45,26.6,1533
20100101|2009-12-09 08:30,9,26.4,26.55,26.35,26.45,225
20100101|2009-12-09 09:00,9,26.4,26.6,26.35,26.55,79
20100101|2009-12-09 09:30,9,26.55,26.65,26.25,26.35,242
20100101|2009-12-09 10:00,9,26.35,26.4,26.35,26.4,10
20100101|2009-12-09 10:30,9,26.4,26.5,26.4,26.5,78
20100101|2009-12-09 11:00,9,26.5,26.65,26.5,26.55,134
20100101|2009-12-09 11:30,9,26.55,26.6,26.55,26.55,70
20100101|2009-12-09 12:00,9,26.6,26.7,26.6,26.65,41
20100101|2009-12-09 12:30,9,26.65,26.75,26.65,26.75,25
20100101|2009-12-09 13:00,9,26.75,26.75,26.6,26.7,58
20100101|2009-12-09 13:30,9,26.6,26.6,26.55,26.55,35
20100101|2009-12-09 14:00,9,26.55,26.55,26.3,26.35,133
20100101|2009-12-09 14:30,9,26.35,26.4,26.3,26.4,34
20100101|2009-12-09 15:00,9,26.35,26.4,26.3,26.4,1477
20100101|2009-12-10 08:30,10,26.15,26.15,25.9,25.98,865
20100101|2009-12-10 09:00,10,26,26.35,25.95,26.25,178
20100101|2009-12-10 09:30,10,26.25,26.3,26.1,26.22,156
20100101|2009-12-10 10:00,10,26.25,26.3,26.15,26.15,126
20100101|2009-12-10 10:30,10,26.2,26.2,26.2,26.2,62
20100101|2009-12-10 11:00,10,26.15,26.2,26.06,26.15,50
20100101|2009-12-10 11:30,10,26.15,26.17,26.1,26.1,20
20100101|2009-12-10 12:00,10,26.15,26.2,26.15,26.15,19
20100101|2009-12-10 12:30,10,26.12,26.13,26,26,128
20100101|2009-12-10 13:00,10,25.95,25.95,25.9,25.95,14
20100101|2009-12-10 13:30,10,25.9,26,25.9,25.95,71
20100101|2009-12-10 14:00,10,26,26.1,26,26.05,20
20100101|2009-12-10 14:30,10,26.05,26.05,25.93,25.93,63
20100101|2009-12-10 15:00,10,26,26.1,25.98,26.1,1679
20100101|2009-12-11 08:30,11,25.85,26,25.75,25.75,239
20100101|2009-12-11 09:00,11,25.85,26.05,25.75,26.05,233
20100101|2009-12-11 09:30,11,26,26.05,25.9,25.9,100
20100101|2009-12-11 10:00,11,25.95,26.15,25.9,26.05,74
20100101|2009-12-11 10:30,11,26.05,26.2,26.05,26.15,46
20100101|2009-12-11 11:00,11,26.1,26.1,26,26.1,34
20100101|2009-12-11 11:30,11,26.1,26.1,26,26,25
20100101|2009-12-11 12:00,11,26,26.05,25.95,25.95,73
20100101|2009-12-11 12:30,11,25.95,25.95,25.9,25.95,49
20100101|2009-12-11 13:00,11,25.95,25.95,25.9,25.95,42
20100101|2009-12-11 13:30,11,25.95,26.05,25.9,26,129
20100101|2009-12-11 14:00,11,26,26,25.85,25.85,66
20100101|2009-12-11 14:30,11,25.85,25.95,25.8,25.95,250
20100101|2009-12-11 15:00,11,25.95,26,25.85,26,1764
20100101|2009-12-14 08:30,14,25.75,26.06,25.64,25.85,438
20100101|2009-12-14 09:00,14,25.85,25.9,25.7,25.75,343
20100101|2009-12-14 09:30,14,25.75,25.8,25.65,25.75,134
20100101|2009-12-14 10:00,14,25.72,25.75,25.6,25.6,39
20100101|2009-12-14 10:30,14,25.65,25.72,25.6,25.7,116
20100101|2009-12-14 11:00,14,25.69,25.73,25.6,25.65,81
20100101|2009-12-14 11:30,14,25.6,25.6,25.5,25.55,57
20100101|2009-12-14 12:00,14,25.6,25.6,25.56,25.6,36
20100101|2009-12-14 12:30,14,25.6,25.65,25.57,25.6,51
20100101|2009-12-14 13:00,14,25.6,25.6,25.5,25.55,26
20100101|2009-12-14 13:30,14,25.55,25.55,25.5,25.5,38
20100101|2009-12-14 14:00,14,25.57,25.57,25.4,25.5,175
20100101|2009-12-14 14:30,14,25.5,25.55,25.45,25.5,194
20100101|2009-12-14 15:00,14,25.48,25.5,25.35,25.5,1947
20100101|2009-12-15 08:30,15,26,26,25.5,25.55,130
20100101|2009-12-15 09:00,15,25.5,25.5,25.25,25.3,170
20100101|2009-12-15 09:30,15,25.35,25.45,25.2,25.2,305
20100101|2009-12-15 10:00,15,25.25,25.4,25.25,25.35,136
20100101|2009-12-15 10:30,15,25.35,25.35,25.2,25.25,199
20100101|2009-12-15 11:00,15,25.3,25.35,25.23,25.25,196
20100101|2009-12-15 11:30,15,25.3,25.35,25.25,25.35,35
20100101|2009-12-15 12:00,15,25.35,25.45,25.25,25.3,294
20100101|2009-12-15 12:30,15,25.35,25.45,25.3,25.3,92
20100101|2009-12-15 13:00,15,25.35,25.35,25.2,25.25,44
20100101|2009-12-15 13:30,15,25.25,25.3,25.15,25.15,549
20100101|2009-12-15 14:00,15,25.15,25.2,25.1,25.15,49
20100101|2009-12-15 14:30,15,25.2,25.25,25,25.05,173
20100101|2009-12-15 15:00,15,25.05,25.25,25,25.25,1037
20100101|2009-12-15 15:30,15,25.25,25.25,25.25,25.25,1055
20100101|2009-12-16 08:30,16,24.9,24.95,24.1,24.35,551
20100101|2009-12-16 09:00,16,24.35,24.5,24.35,24.35,426
20100101|2009-12-16 09:30,16,24.35,24.4,24.3,24.3,79
20100101|2009-12-16 10:00,16,24.3,24.3,24.1,24.1,215
20100101|2009-12-16 10:30,16,24.05,24.15,24,24.15,172
20100101|2009-12-16 11:00,16,24.1,24.1,24,24.1,131
20100101|2009-12-16 11:30,16,24.1,24.2,24.08,24.2,55
20100101|2009-12-16 12:00,16,24.2,24.25,24.2,24.2,58
20100101|2009-12-16 12:30,16,24.22,24.3,24.2,24.3,76
20100101|2009-12-16 13:00,16,24.3,24.4,24.2,24.3,158
20100101|2009-12-16 13:30,16,24.3,24.5,24.3,24.4,65
20100101|2009-12-16 14:00,16,24.4,24.4,24.2,24.35,103
20100101|2009-12-16 14:30,16,24.35,24.4,24.13,24.2,161
20100101|2009-12-16 15:00,16,24.15,24.2,24.05,24.1,1445
20100101|2009-12-17 08:30,17,24.65,24.7,24.25,24.7,391
20100101|2009-12-17 09:00,17,24.7,24.75,24.5,24.65,154
20100101|2009-12-17 09:30,17,24.6,24.6,24.3,24.35,130
20100101|2009-12-17 10:00,17,24.35,24.5,24.35,24.5,48
20100101|2009-12-17 10:30,17,24.5,24.6,24.4,24.6,45
20100101|2009-12-17 11:00,17,24.55,24.65,24.45,24.5,43
20100101|2009-12-17 11:30,17,24.5,24.7,24.45,24.55,122
20100101|2009-12-17 12:00,17,24.5,24.7,24.5,24.5,97
20100101|2009-12-17 12:30,17,24.5,24.55,24.45,24.55,70
20100101|2009-12-17 13:00,17,24.55,24.55,24.4,24.5,68
20100101|2009-12-17 13:30,17,24.45,24.45,24.4,24.45,41
20100101|2009-12-17 14:00,17,24.45,24.53,24.45,24.5,33
20100101|2009-12-17 14:30,17,24.5,24.55,24.4,24.5,135
20100101|2009-12-17 15:00,17,24.55,24.6,24.45,24.45,125
20100101|2009-12-17 15:30,17,24.45,24.45,24.45,24.45,3
20100101|2009-12-18 08:30,18,24.2,24.35,24,24.1,114
20100101|2009-12-18 09:00,18,24.1,24.25,24,24.2,109
20100101|2009-12-18 09:30,18,24.25,24.55,24.2,24.4,250
20100101|2009-12-18 10:00,18,24.4,24.6,24.4,24.4,60
20100101|2009-12-18 10:30,18,24.4,24.5,24.4,24.4,30
20100101|2009-12-18 11:00,18,24.4,24.4,24.2,24.25,79
20100101|2009-12-18 11:30,18,24.25,24.4,24.25,24.4,34
20100101|2009-12-18 12:00,18,24.4,24.4,24.3,24.3,28
20100101|2009-12-18 12:30,18,24.25,24.3,24.2,24.2,29
20100101|2009-12-18 13:00,18,24.15,24.25,24.15,24.25,6
20100101|2009-12-18 13:30,18,24.25,24.3,24.15,24.2,26
20100101|2009-12-18 14:00,18,24.2,24.25,24.15,24.25,42
20100101|2009-12-18 14:30,18,24.25,24.25,24.05,24.05,169
20100101|2009-12-18 15:00,18,24.05,24.3,24.05,24.1,655
20100101|2009-12-21 08:30,21,23.5,23.7,23.4,23.55,115
20100101|2009-12-21 09:00,21,23.55,23.55,23.4,23.4,141
20100101|2009-12-21 09:30,21,23.45,23.55,23.4,23.55,52
20100101|2009-12-21 10:00,21,23.45,23.55,23.4,23.45,30
20100101|2009-12-21 10:30,21,23.45,23.45,23.4,23.4,84
20100101|2009-12-21 11:00,21,23.4,23.4,23.3,23.4,55
20100101|2009-12-21 11:30,21,23.4,23.5,23.4,23.5,20
20100101|2009-12-21 12:00,21,23.47,23.55,23.47,23.5,31
20100101|2009-12-21 12:30,21,23.55,23.55,23.4,23.45,61
20100101|2009-12-21 13:00,21,23.45,23.5,23.4,23.4,1141
20100101|2009-12-21 13:30,21,23.4,23.4,23.39,23.4,13
20100101|2009-12-21 14:00,21,23.4,23.5,23.4,23.45,39
20100101|2009-12-21 14:30,21,23.45,23.5,23.35,23.4,158
20100101|2009-12-21 15:00,21,23.4,23.45,23.25,23.4,1453
20100101|2009-12-22 08:30,22,23,23.15,22.8,23,393
20100101|2009-12-22 09:00,22,22.95,23,22.75,22.85,206
20100101|2009-12-22 09:30,22,22.85,23.05,22.85,22.95,117
20100101|2009-12-22 10:00,22,23,23.05,22.95,22.95,157
20100101|2009-12-22 10:30,22,23,23,22.9,22.95,77
20100101|2009-12-22 11:00,22,22.9,22.95,22.85,22.9,258
20100101|2009-12-22 11:30,22,22.9,22.9,22.85,22.9,50
20100101|2009-12-22 12:00,22,22.9,22.9,22.65,22.65,257
20100101|2009-12-22 12:30,22,22.69,22.8,22.69,22.8,64
20100101|2009-12-22 13:00,22,22.8,22.85,22.7,22.85,123
20100101|2009-12-22 13:30,22,22.8,22.8,22.75,22.75,58
20100101|2009-12-22 14:00,22,22.8,22.9,22.65,22.75,572
20100101|2009-12-22 14:30,22,22.7,22.75,22.65,22.75,136
20100101|2009-12-22 15:00,22,22.75,22.8,22.6,22.65,503
20100101|2009-12-23 08:30,23,22.6,22.7,22.25,22.3,311
20100101|2009-12-23 09:00,23,22.35,22.7,22.35,22.7,99
20100101|2009-12-23 09:30,23,22.65,22.65,22.5,22.5,43
20100101|2009-12-23 10:00,23,22.5,22.55,22.5,22.5,15
20100101|2009-12-23 10:30,23,22.45,22.45,22.4,22.4,60
20100101|2009-12-23 11:00,23,22.4,22.45,22.4,22.45,16
20100101|2009-12-23 11:30,23,22.5,22.5,22.45,22.45,19
20100101|2009-12-23 12:00,23,22.45,22.45,22.45,22.45,4
20100101|2009-12-23 12:30,23,22.4,22.4,22.4,22.4,4
20100101|2009-12-23 13:00,23,22.45,22.45,22.4,22.4,17
20100101|2009-12-23 13:30,23,22.4,22.45,22.4,22.4,22
20100101|2009-12-23 14:00,23,22.4,22.45,22.3,22.4,24
20100101|2009-12-23 14:30,23,22.4,22.5,22.4,22.45,46
20100101|2009-12-23 15:00,23,22.5,22.5,22.35,22.45,142
20100101|2009-12-24 08:30,24,22.3,22.35,22.15,22.2,268
20100101|2009-12-24 09:00,24,22.15,22.25,22.1,22.2,70
20100101|2009-12-24 09:30,24,22.25,22.3,22.2,22.3,49
20100101|2009-12-24 10:00,24,22.3,22.35,22.3,22.3,24
20100101|2009-12-24 10:30,24,22.3,22.3,22.25,22.25,15
20100101|2009-12-24 11:00,24,22.25,22.3,22.25,22.3,5
20100101|2009-12-24 11:30,24,22.25,22.3,22.2,22.25,54
20100101|2009-12-24 12:00,24,22.25,22.3,22.1,22.1,323
20100101|2009-12-28 08:30,28,21.8,21.95,21.65,21.9,196
20100101|2009-12-28 09:00,28,21.95,22.25,21.9,22.25,201
20100101|2009-12-28 09:30,28,22.2,22.25,22.1,22.2,102
20100101|2009-12-28 10:00,28,22.2,22.2,22.1,22.2,28
20100101|2009-12-28 10:30,28,22.2,22.25,22.2,22.25,23
20100101|2009-12-28 11:00,28,22.25,22.25,22.25,22.25,1
20100101|2009-12-28 11:30,28,22.25,22.3,22.2,22.2,23
20100101|2009-12-28 12:00,28,22.2,22.25,22.15,22.2,31
20100101|2009-12-28 12:30,28,22.24,22.35,22.2,22.25,48
20100101|2009-12-28 13:00,28,22.3,22.45,22.3,22.45,52
20100101|2009-12-28 13:30,28,22.4,22.45,22.3,22.35,60
20100101|2009-12-28 14:00,28,22.4,22.4,22.3,22.3,24
20100101|2009-12-28 14:30,28,22.35,22.35,22.19,22.19,49
20100101|2009-12-28 15:00,28,22.15,22.2,21.85,21.85,639
20100101|2009-12-29 08:30,29,21.9,21.95,21.65,21.85,252
20100101|2009-12-29 09:00,29,21.85,21.95,21.8,21.8,172
20100101|2009-12-29 09:30,29,21.8,21.9,21.75,21.9,39
20100101|2009-12-29 10:00,29,21.85,22,21.85,22,72
20100101|2009-12-29 10:30,29,22,22.05,21.95,22,102
20100101|2009-12-29 11:00,29,22.05,22.05,22,22.05,21
20100101|2009-12-29 11:30,29,22.05,22.05,21.9,22,60
20100101|2009-12-29 12:00,29,22.05,22.15,21.95,22.05,126
20100101|2009-12-29 12:30,29,22.05,22.1,22,22,202
20100101|2009-12-29 13:00,29,22.05,22.1,22.05,22.05,33
20100101|2009-12-29 13:30,29,22.1,22.1,22,22.05,22
20100101|2009-12-29 14:00,29,22.05,22.05,21.95,21.95,33
20100101|2009-12-29 14:30,29,21.95,22.1,21.95,22.1,126
20100101|2009-12-29 15:00,29,22.1,22.1,22,22,322
20100101|2009-12-30 08:30,30,22.3,22.35,22.2,22.3,312
20100101|2009-12-30 09:00,30,22.3,22.4,22.3,22.4,110
20100101|2009-12-30 09:30,30,22.35,22.5,22.35,22.5,78
20100101|2009-12-30 10:00,30,22.45,22.45,22.4,22.45,69
20100101|2009-12-30 10:30,30,22.45,22.45,22.4,22.4,25
20100101|2009-12-30 11:00,30,22.4,22.45,22.4,22.45,49
20100101|2009-12-30 11:30,30,22.45,22.7,22.45,22.7,321
20100101|2009-12-30 12:00,30,22.71,22.75,22.6,22.65,113
20100101|2009-12-30 12:30,30,22.65,22.65,22.65,22.65,73
20100101|2009-12-30 13:00,30,22.7,22.75,22.65,22.75,84
20100101|2009-12-30 13:30,30,22.7,22.75,22.65,22.65,34
20100101|2009-12-30 14:00,30,22.7,22.7,22.7,22.7,35
20100101|2009-12-30 14:30,30,22.7,22.7,22.55,22.55,150
20100101|2009-12-30 15:00,30,22.6,22.7,22.4,22.55,2554
20100101|2009-12-30 15:30,30,22.7,22.7,22.7,22.7,33
20100101|2009-12-31 08:30,31,22.35,22.5,22.2,22.5,161
20100101|2009-12-31 09:00,31,22.5,22.5,22.45,22.5,115
20100101|2009-12-31 09:30,31,22.55,22.6,22.55,22.6,98
20100101|2009-12-31 10:00,31,22.65,23,22.65,22.9,125
20100101|2009-12-31 10:30,31,22.9,23,22.9,23,67
20100101|2009-12-31 11:00,31,23,23,22.9,22.9,45
20100101|2009-12-31 11:30,31,22.95,22.95,22.9,22.9,15
20100101|2009-12-31 12:00,31,22.95,23,22.9,22.95,58
20100101|2009-12-31 12:30,31,22.95,23,22.9,23,88
20100101|2009-12-31 13:00,31,23,23,22.95,22.95,63
20100101|2009-12-31 13:30,31,22.95,23.05,22.95,23.02,41
20100101|2009-12-31 14:00,31,23,23.1,23,23.05,101
20100101|2009-12-31 14:30,31,23,23.3,23,23.25,257
20100101|2009-12-31 15:00,31,23.25,23.25,22.95,22.95,1543
20100101|2010-01-04 08:30,4,22.5,22.5,22.3,22.4,427
20100101|2010-01-04 09:00,4,22.45,22.45,22.3,22.35,437
20100101|2010-01-04 09:30,4,22.35,22.4,22.3,22.35,261
20100101|2010-01-04 10:00,4,22.35,22.4,22.25,22.3,195
20100101|2010-01-04 10:30,4,22.3,22.5,22.25,22.3,363
20100101|2010-01-04 11:00,4,22.3,22.3,22.2,22.3,79
20100101|2010-01-04 11:30,4,22.25,22.6,22.25,22.3,1425
20100101|2010-01-04 12:00,4,22.3,22.31,22.3,22.3,107
20100101|2010-01-04 12:30,4,22.3,22.35,22.3,22.35,41
20100101|2010-01-04 13:00,4,22.3,22.35,22.3,22.3,96
20100101|2010-01-04 13:30,4,22.3,22.35,22.25,22.3,98
20100101|2010-01-04 14:00,4,22.3,22.35,22.2,22.25,234
20100101|2010-01-04 14:30,4,22.3,22.35,22.2,22.2,227
20100101|2010-01-04 15:00,4,22.2,22.25,22.05,22.1,2690
20100101|2010-01-05 08:30,5,22.15,22.25,22.05,22.2,256
20100101|2010-01-05 09:00,5,22.2,22.4,22.15,22.4,4156
20100101|2010-01-05 09:30,5,22.15,22.2,21.85,21.85,333
20100101|2010-01-05 10:00,5,21.85,21.95,21.8,21.95,218
20100101|2010-01-05 10:30,5,21.95,22.05,21.9,21.9,119
20100101|2010-01-05 11:00,5,21.9,21.9,21.85,21.85,11
20100101|2010-01-05 11:30,5,21.85,21.95,21.85,21.95,19
20100101|2010-01-05 12:00,5,21.9,22,21.9,22,140
20100101|2010-01-05 12:30,5,22,22.05,22,22,19
20100101|2010-01-05 13:00,5,22,22.15,22,22,69
20100101|2010-01-05 13:30,5,21.95,21.95,21.85,21.85,68
20100101|2010-01-05 14:00,5,21.8,21.85,21.8,21.8,68
20100101|2010-01-05 14:30,5,21.8,21.8,21.75,21.78,170
20100101|2010-01-05 15:00,5,21.75,21.77,21.5,21.55,1972
20100101|2010-01-06 08:30,6,21.65,21.65,21.45,21.55,428
20100101|2010-01-06 09:00,6,21.55,21.6,21.3,21.3,237
20100101|2010-01-06 09:30,6,21.35,21.35,21.3,21.3,48
20100101|2010-01-06 10:00,6,21.3,21.35,21.18,21.27,136
20100101|2010-01-06 10:30,6,21.25,21.25,21.15,21.2,238
20100101|2010-01-06 11:00,6,21.2,21.25,21.1,21.15,217
20100101|2010-01-06 11:30,6,21.1,21.15,21.1,21.15,51
20100101|2010-01-06 12:00,6,21.15,21.2,21.1,21.1,58
20100101|2010-01-06 12:30,6,21.15,21.2,21.15,21.2,54
20100101|2010-01-06 13:00,6,21.15,21.15,21,21.1,98
20100101|2010-01-06 13:30,6,21.1,21.1,21.05,21.05,132
20100101|2010-01-06 14:00,6,21.08,21.15,21.08,21.1,49
20100101|2010-01-06 14:30,6,21.15,21.2,21.1,21.1,156
20100101|2010-01-06 15:00,6,21.15,21.15,20.8,20.8,1817
20100101|2010-01-07 08:30,7,21,21.2,20.9,21.2,296
20100101|2010-01-07 09:00,7,21.15,21.25,21.1,21.1,158
20100101|2010-01-07 09:30,7,21.1,21.1,20.7,20.9,229
20100101|2010-01-07 10:00,7,20.9,20.95,20.9,20.9,61
20100101|2010-01-07 10:30,7,20.9,21,20.85,20.85,45
20100101|2010-01-07 11:00,7,20.8,21,20.8,20.9,208
20100101|2010-01-07 11:30,7,20.9,20.95,20.8,20.9,48
20100101|2010-01-07 12:00,7,20.9,20.95,20.85,20.85,27
20100101|2010-01-07 12:30,7,20.85,20.85,20.8,20.8,25
20100101|2010-01-07 13:00,7,20.8,20.8,20.74,20.75,105
20100101|2010-01-07 13:30,7,20.7,20.7,20.55,20.6,167
20100101|2010-01-07 14:00,7,20.65,20.75,20.65,20.7,188
20100101|2010-01-07 14:30,7,20.65,20.65,20.6,20.6,144
20100101|2010-01-07 15:00,7,20.55,20.65,20.4,20.4,1670
20100101|2010-01-08 08:30,8,20.65,20.7,20.45,20.5,335
20100101|2010-01-08 09:00,8,20.35,20.4,20.1,20.25,312
20100101|2010-01-08 09:30,8,20.25,20.45,20.2,20.3,140
20100101|2010-01-08 10:00,8,20.3,20.35,20.3,20.35,44
20100101|2010-01-08 10:30,8,20.35,20.4,20.3,20.35,77
20100101|2010-01-08 11:00,8,20.35,20.45,20.35,20.35,44
20100101|2010-01-08 11:30,8,20.35,20.35,20.3,20.35,44
20100101|2010-01-08 12:00,8,20.35,20.35,20.25,20.25,39
20100101|2010-01-08 12:30,8,20.25,20.25,20.15,20.18,115
20100101|2010-01-08 13:00,8,20.25,20.25,20.25,20.25,81
20100101|2010-01-08 13:30,8,20.23,20.25,20.23,20.25,36
20100101|2010-01-08 14:00,8,20.2,20.2,20.05,20.15,127
20100101|2010-01-08 14:30,8,20.2,20.2,19.95,20,437
20100101|2010-01-08 15:00,8,19.95,20.03,19.85,19.9,2396
20100101|2010-01-11 08:30,11,19.75,19.9,19.65,19.85,385
20100101|2010-01-11 09:00,11,19.8,19.95,19.75,19.75,535
20100101|2010-01-11 09:30,11,19.75,19.8,19.75,19.75,145
20100101|2010-01-11 10:00,11,19.75,20,19.7,19.9,102
20100101|2010-01-11 10:30,11,19.9,19.9,19.8,19.8,35
20100101|2010-01-11 11:00,11,19.8,19.8,19.75,19.8,18
20100101|2010-01-11 11:30,11,19.8,19.9,19.8,19.9,44
20100101|2010-01-11 12:00,11,19.9,19.95,19.75,19.75,46
20100101|2010-01-11 12:30,11,19.8,19.8,19.65,19.7,135
20100101|2010-01-11 13:00,11,19.7,19.8,19.68,19.75,170
20100101|2010-01-11 13:30,11,19.8,19.8,19.75,19.75,48
20100101|2010-01-11 14:00,11,19.75,19.75,19.65,19.65,104
20100101|2010-01-11 14:30,11,19.65,19.68,19.55,19.6,311
20100101|2010-01-11 15:00,11,19.6,19.65,19.5,19.5,1221
20100101|2010-01-12 08:30,12,19.9,20.2,19.85,19.85,644
20100101|2010-01-12 09:00,12,19.9,20,19.85,19.95,224
20100101|2010-01-12 09:30,12,19.95,20.15,19.95,20.1,626
20100101|2010-01-12 10:00,12,20.2,20.2,20.05,20.05,421
20100101|2010-01-12 10:30,12,20.05,20.25,20,20.15,181
20100101|2010-01-12 11:00,12,20.15,20.35,20.15,20.35,124
20100101|2010-01-12 11:30,12,20.35,20.55,20,20.55,775
20100101|2010-01-12 12:00,12,20.6,20.85,20.55,20.7,303
20100101|2010-01-12 12:30,12,20.75,20.75,20.55,20.55,138
20100101|2010-01-12 13:00,12,20.6,20.7,20.6,20.7,34
20100101|2010-01-12 13:30,12,20.6,20.65,20.4,20.4,78
20100101|2010-01-12 14:00,12,20.4,20.6,20.4,20.5,69
20100101|2010-01-12 14:30,12,20.45,20.65,20.3,20.3,148
20100101|2010-01-12 15:00,12,20.3,20.3,20.05,20.25,1144
20100101|2010-01-13 08:30,13,20.1,20.2,19.9,20.2,437
20100101|2010-01-13 09:00,13,20.15,20.5,20.15,20.35,260
20100101|2010-01-13 09:30,13,20.4,20.46,20.35,20.35,10143
20100101|2010-01-13 10:00,13,20.3,20.3,20,20.05,268
20100101|2010-01-13 10:30,13,20,20,19.9,19.9,79
20100101|2010-01-13 11:00,13,19.85,19.85,19.7,19.75,166
20100101|2010-01-13 11:30,13,19.7,19.75,19.65,19.75,140
20100101|2010-01-13 12:00,13,19.75,19.8,19.75,19.8,47
20100101|2010-01-13 12:30,13,19.75,19.8,19.6,19.75,159
20100101|2010-01-13 13:00,13,19.7,19.7,19.6,19.65,103
20100101|2010-01-13 13:30,13,19.6,19.6,19.45,19.5,98
20100101|2010-01-13 14:00,13,19.5,19.55,19.4,19.45,267
20100101|2010-01-13 14:30,13,19.45,19.5,19.35,19.45,464
20100101|2010-01-13 15:00,13,19.45,19.5,19.4,19.4,1917
20100101|2010-01-14 08:30,14,19.5,19.5,19.22,19.28,482
20100101|2010-01-14 09:00,14,19.3,19.4,19.19,19.25,659
20100101|2010-01-14 09:30,14,19.25,19.4,19.2,19.3,322
20100101|2010-01-14 10:00,14,19.35,19.35,19.25,19.25,88
20100101|2010-01-14 10:30,14,19.2,19.2,19.2,19.2,39
20100101|2010-01-14 11:00,14,19.2,19.25,19.15,19.22,79
20100101|2010-01-14 11:30,14,19.2,19.23,19.13,19.15,76
20100101|2010-01-14 12:00,14,19.15,19.2,19.13,19.18,53
20100101|2010-01-14 12:30,14,19.18,19.18,19.03,19.08,92
20100101|2010-01-14 13:00,14,19.08,19.3,19.08,19.3,154
20100101|2010-01-14 13:30,14,19.06,19.07,19,19.05,78
20100101|2010-01-14 14:00,14,19,19.1,18.95,19,182
20100101|2010-01-14 14:30,14,19,19.05,18.95,19,248
20100101|2010-01-14 15:00,14,19.01,19.05,18.95,18.95,831
20100101|2010-01-15 08:30,15,19.1,19.5,19.05,19.45,680
20100101|2010-01-15 09:00,15,19.45,20.05,19.45,19.7,1126
20100101|2010-01-15 09:30,15,19.75,20,19.7,19.85,779
20100101|2010-01-15 10:00,15,19.85,19.85,19.75,19.8,183
20100101|2010-01-15 10:30,15,19.85,19.95,19.85,19.95,180
20100101|2010-01-15 11:00,15,19.9,20,19.7,20,134
20100101|2010-01-15 11:30,15,20,20.05,19.9,20,182
20100101|2010-01-15 12:00,15,20,20,19.9,19.95,123
20100101|2010-01-15 12:30,15,19.95,19.95,19.9,19.95,97
20100101|2010-01-15 13:00,15,19.95,19.95,19.85,19.95,70
20100101|2010-01-15 13:30,15,19.9,20,19.9,20,69
20100101|2010-01-15 14:00,15,19.95,19.95,19.8,19.8,301
20100101|2010-01-15 14:30,15,19.75,19.8,19.65,19.75,238
20100101|2010-01-15 15:00,15,19.75,19.75,19.65,19.65,1751
20100101|2010-01-19 08:30,19,19.55,19.65,18.7,18.7,955
20100101|2010-01-19 09:00,19,18.7,18.7,18.2,18.2,1406
20100101|2010-01-19 09:30,19,18.25,18.3,18.06,18.1,495
20100101|2010-01-19 10:00,19,18.15,18.21,18.1,18.2,153
20100101|2010-01-19 10:30,19,18.15,18.15,18.1,18.1,185
20100101|2010-01-19 11:00,19,18.1,18.11,17.9,17.95,589
20100101|2010-01-19 11:30,19,17.95,18,17.83,17.85,828
20100101|2010-01-19 12:00,19,17.85,18,17.85,17.95,215
20100101|2010-01-19 12:30,19,18,18.05,17.95,18,165
20100101|2010-01-19 13:00,19,18,18,17.95,17.95,211
20100101|2010-01-19 13:30,19,17.95,17.97,17.9,17.95,205
20100101|2010-01-19 14:00,19,18,18,17.9,17.9,269
20100101|2010-01-19 14:30,19,17.85,17.9,17.8,17.85,275
20100101|2010-01-19 15:00,19,17.85,17.95,17.85,17.85,1435
20100201|2009-07-22 13:30,22,28.45,28.45,28.45,28.45,1
20100201|2009-07-22 14:00,22,28.55,28.55,28.55,28.55,1
20100201|2009-07-22 15:00,22,28.6,28.6,28.6,28.6,1
20100201|2009-07-23 12:00,23,28.05,28.05,28.05,28.05,1
20100201|2009-07-24 08:30,24,27.95,27.95,27.95,27.95,1
20100201|2009-07-24 10:00,24,28.1,28.1,28.1,28.1,1
20100201|2009-07-24 10:30,24,28.05,28.1,28.05,28.1,3
20100201|2009-07-24 11:00,24,28.1,28.1,28.1,28.1,1
20100201|2009-07-24 12:30,24,28.05,28.05,28,28.05,6
20100201|2009-07-27 09:00,27,28.3,28.3,28.25,28.25,2
20100201|2009-07-27 10:00,27,28.45,28.45,28.3,28.3,3
20100201|2009-07-27 10:30,27,28.35,28.35,28.35,28.35,2
20100201|2009-07-27 11:00,27,28.35,28.35,28.35,28.35,1
20100201|2009-07-27 13:00,27,28.35,28.35,28.3,28.3,4
20100201|2009-07-28 08:30,28,28.95,28.95,28.7,28.7,6
20100201|2009-07-28 09:00,28,28.7,28.7,28.7,28.7,1
20100201|2009-07-28 13:00,28,28.95,28.95,28.95,28.95,1
20100201|2009-07-29 08:30,29,29.4,29.4,29.35,29.35,3
20100201|2009-07-29 09:00,29,29.25,29.25,29.2,29.2,2
20100201|2009-07-29 09:30,29,29.05,29.05,29,29,4
20100201|2009-07-29 10:30,29,29.05,29.14,29.05,29.14,3
20100201|2009-07-29 11:00,29,29.25,29.3,29.25,29.3,3
20100201|2009-07-29 13:00,29,29.3,29.3,29.3,29.3,2
20100201|2009-07-29 14:00,29,29.25,29.25,29.2,29.2,5
20100201|2009-07-29 15:00,29,29.2,29.2,29.15,29.2,5
20100201|2009-07-30 08:30,30,28.8,28.8,28.6,28.6,5
20100201|2009-07-30 09:00,30,28.6,28.6,28.6,28.6,4
20100201|2009-07-30 09:30,30,28.55,28.55,28.55,28.55,1
20100201|2009-07-30 10:00,30,28.6,28.6,28.55,28.55,3
20100201|2009-07-30 12:30,30,28.7,28.7,28.7,28.7,2
20100201|2009-07-30 13:30,30,28.65,28.65,28.65,28.65,1
20100201|2009-07-30 14:30,30,28.75,28.75,28.75,28.75,12
20100201|2009-07-31 10:30,31,28.8,28.8,28.8,28.8,1
20100201|2009-07-31 11:00,31,28.8,28.8,28.8,28.8,3
20100201|2009-07-31 14:00,31,28.9,28.9,28.9,28.9,85
20100201|2009-07-31 15:00,31,28.95,28.95,28.95,28.95,1
20100201|2009-08-03 09:00,3,29,29,29,29,1
20100201|2009-08-03 11:00,3,28.9,28.9,28.9,28.9,4
20100201|2009-08-03 15:00,3,28.85,28.85,28.85,28.85,1
20100201|2009-08-04 08:30,4,28.65,28.8,28.65,28.8,2
20100201|2009-08-04 10:30,4,28.85,28.85,28.85,28.85,2
20100201|2009-08-04 11:30,4,28.9,28.9,28.9,28.9,4
20100201|2009-08-04 12:30,4,28.8,28.9,28.8,28.9,2
20100201|2009-08-04 14:30,4,28.85,28.85,28.85,28.85,2
20100201|2009-08-04 15:00,4,28.8,28.8,28.8,28.8,1
20100201|2009-08-05 10:00,5,29.15,29.15,29.15,29.15,1
20100201|2009-08-05 11:00,5,29.1,29.1,29.05,29.05,3
20100201|2009-08-05 12:00,5,29.05,29.05,29.05,29.05,1
20100201|2009-08-05 13:30,5,29,29,29,29,1
20100201|2009-08-05 14:00,5,28.85,28.85,28.85,28.85,1
20100201|2009-08-05 14:30,5,28.8,28.8,28.8,28.8,3
20100201|2009-08-06 09:00,6,28.8,28.91,28.75,28.91,4
20100201|2009-08-06 11:00,6,28.9,28.9,28.9,28.9,2
20100201|2009-08-06 12:30,6,29.1,29.1,29.1,29.1,2
20100201|2009-08-06 13:30,6,29,29.26,28.99,29,248
20100201|2009-08-06 14:30,6,28.9,29.01,28.7,28.7,7
20100201|2009-08-07 09:00,7,28.5,28.55,28.48,28.55,3
20100201|2009-08-07 09:30,7,28.4,28.4,28.4,28.4,1
20100201|2009-08-07 10:00,7,28.35,28.35,28.25,28.25,3
20100201|2009-08-07 10:30,7,28.4,28.4,28.4,28.4,3
20100201|2009-08-10 08:30,10,28.45,28.45,28.45,28.45,1
20100201|2009-08-10 09:00,10,28.45,28.45,28.45,28.45,1
20100201|2009-08-10 09:30,10,28.4,28.4,28.4,28.4,1
20100201|2009-08-10 11:30,10,28.4,28.4,28.4,28.4,1
20100201|2009-08-10 12:00,10,28.4,28.4,28.4,28.4,1
20100201|2009-08-10 13:00,10,28.4,28.4,28.4,28.4,1
20100201|2009-08-11 09:00,11,28.55,28.75,28.55,28.75,2
20100201|2009-08-11 09:30,11,28.8,28.8,28.8,28.8,1
20100201|2009-08-11 10:00,11,28.95,29.11,28.95,29.11,4
20100201|2009-08-11 11:00,11,28.85,28.85,28.85,28.85,1
20100201|2009-08-11 11:30,11,28.85,28.85,28.85,28.85,1
20100201|2009-08-11 13:00,11,28.85,28.85,28.85,28.85,2
20100201|2009-08-11 13:30,11,28.8,28.8,28.8,28.8,1
20100201|2009-08-11 14:00,11,28.75,28.75,28.75,28.75,1
20100201|2009-08-11 14:30,11,28.65,28.65,28.65,28.65,1
20100201|2009-08-11 15:00,11,28.85,28.85,28.85,28.85,1
20100201|2009-08-12 12:30,12,28.45,28.45,28.45,28.45,1
20100201|2009-08-12 13:00,12,28.4,28.4,28.35,28.35,3
20100201|2009-08-12 13:30,12,28.4,28.4,28.4,28.4,15
20100201|2009-08-13 08:30,13,29.15,29.15,28.57,28.57,5
20100201|2009-08-13 09:30,13,28.7,28.7,28.55,28.55,5
20100201|2009-08-13 13:00,13,28.7,28.7,28.7,28.7,21
20100201|2009-08-14 08:30,14,29.2,29.2,29.05,29.05,10
20100201|2009-08-14 10:30,14,29,29,29,29,1
20100201|2009-08-14 11:30,14,28.9,28.9,28.9,28.9,1
20100201|2009-08-14 14:30,14,28.85,28.85,28.8,28.8,4
20100201|2009-08-14 15:00,14,28.65,28.65,28.65,28.65,2
20100201|2009-08-17 08:30,17,29.45,29.45,29.1,29.1,4
20100201|2009-08-17 09:00,17,29.6,29.6,29.51,29.51,3
20100201|2009-08-17 10:00,17,29.6,29.6,29.6,29.6,1
20100201|2009-08-17 11:00,17,29.65,29.65,29.65,29.65,1
20100201|2009-08-17 12:00,17,29.6,29.6,29.6,29.6,1
20100201|2009-08-17 12:30,17,29.6,29.6,29.55,29.55,6
20100201|2009-08-17 14:30,17,29.7,29.7,29.6,29.6,12
20100201|2009-08-17 15:00,17,29.85,29.85,29.85,29.85,1
20100201|2009-08-19 08:30,19,29.9,29.9,29.9,29.9,1
20100201|2009-08-19 09:00,19,29.75,29.75,29.75,29.75,1
20100201|2009-08-19 10:30,19,29.75,29.75,29.7,29.7,2
20100201|2009-08-19 11:00,19,29.65,29.65,29.6,29.6,2
20100201|2009-08-19 12:00,19,29.5,29.5,29.5,29.5,1
20100201|2009-08-20 08:30,20,29.5,29.5,29.4,29.4,3
20100201|2009-08-20 09:00,20,29.45,29.45,29.45,29.45,1
20100201|2009-08-20 09:30,20,29.5,29.5,29.45,29.45,2
20100201|2009-08-20 10:00,20,29.35,29.35,29.3,29.3,4
20100201|2009-08-20 10:30,20,29.25,29.3,29.25,29.3,3
20100201|2009-08-20 12:30,20,29.25,29.38,29.25,29.38,8
20100201|2009-08-20 14:30,20,29.25,29.25,29.25,29.25,1
20100201|2009-08-21 08:30,21,28.65,29,28.65,29,3
20100201|2009-08-21 09:00,21,28.7,28.7,28.7,28.7,1
20100201|2009-08-21 09:30,21,28.9,28.9,28.9,28.9,1
20100201|2009-08-21 10:30,21,28.85,28.85,28.85,28.85,1
20100201|2009-08-21 13:00,21,28.95,28.95,28.9,28.9,2
20100201|2009-08-21 14:30,21,28.95,29,28.95,28.97,3
20100201|2009-08-24 09:30,24,28.9,28.9,28.85,28.85,2
20100201|2009-08-24 10:00,24,28.8,28.8,28.8,28.8,1
20100201|2009-08-24 10:30,24,28.85,28.95,28.85,28.95,41
20100201|2009-08-24 11:30,24,28.9,28.95,28.9,28.95,3
20100201|2009-08-24 12:00,24,28.95,28.95,28.95,28.95,2
20100201|2009-08-24 12:30,24,29,29,29,29,2
20100201|2009-08-24 13:00,24,28.95,28.95,28.95,28.95,1
20100201|2009-08-24 14:00,24,29.05,29.12,29.05,29.12,3
20100201|2009-08-24 14:30,24,29.15,29.15,29.1,29.1,2
20100201|2009-08-25 09:30,25,29.25,29.25,29.2,29.2,2
20100201|2009-08-25 10:00,25,29.2,29.2,29.2,29.2,1
20100201|2009-08-25 11:00,25,29.15,29.18,29.15,29.18,2
20100201|2009-08-25 12:30,25,29.25,29.29,29.15,29.29,5
20100201|2009-08-25 13:00,25,29.35,29.35,29.32,29.35,3
20100201|2009-08-25 13:30,25,29.35,29.4,29.35,29.4,3
20100201|2009-08-25 14:00,25,29.35,29.35,29.3,29.3,2
20100201|2009-08-26 09:00,26,29.45,29.45,29.4,29.45,6
20100201|2009-08-26 09:30,26,29.4,29.4,29.4,29.4,1
20100201|2009-08-26 10:30,26,29.6,29.6,29.6,29.6,4
20100201|2009-08-26 13:00,26,29.55,29.6,29.55,29.55,8
20100201|2009-08-26 14:30,26,29.6,29.6,29.6,29.6,1
20100201|2009-08-27 09:00,27,29.95,30.05,29.95,30.05,20
20100201|2009-08-27 09:30,27,29.95,29.95,29.95,29.95,1
20100201|2009-08-27 10:30,27,29.9,29.9,29.85,29.85,5
20100201|2009-08-27 11:30,27,29.8,29.8,29.8,29.8,2
20100201|2009-08-27 12:30,27,29.7,29.7,29.65,29.65,3
20100201|2009-08-27 13:00,27,29.6,29.6,29.6,29.6,2
20100201|2009-08-27 13:30,27,29.55,29.55,29.4,29.45,17
20100201|2009-08-28 09:00,28,29.5,29.65,29.5,29.59,7
20100201|2009-08-28 09:30,28,29.55,29.55,29.5,29.5,2
20100201|2009-08-28 11:30,28,29.65,29.65,29.6,29.6,6
20100201|2009-08-28 13:00,28,29.55,29.55,29.55,29.55,1
20100201|2009-08-28 14:00,28,29.55,29.55,29.55,29.55,2
20100201|2009-08-28 14:30,28,29.6,29.6,29.6,29.6,7
20100201|2009-08-31 08:30,31,29.65,29.65,29.65,29.65,1
20100201|2009-08-31 09:00,31,29.9,30.04,29.9,30.04,2
20100201|2009-08-31 09:30,31,29.95,30,29.95,30,2
20100201|2009-08-31 12:30,31,30.02,30.02,30.02,30.02,4
20100201|2009-08-31 14:30,31,30,30,29.9,30,3
20100201|2009-08-31 15:00,31,29.85,29.85,29.85,29.85,1
20100201|2009-09-01 08:30,1,29.8,29.8,29.8,29.8,3
20100201|2009-09-01 09:00,1,29.75,29.75,29.7,29.7,3
20100201|2009-09-01 10:00,1,29.85,29.85,29.85,29.85,5
20100201|2009-09-01 12:00,1,30.35,30.6,30.35,30.35,6
20100201|2009-09-01 14:30,1,30.35,30.65,30.35,30.55,62
20100201|2009-09-01 15:00,1,30.55,30.55,30.45,30.45,29
20100201|2009-09-02 09:30,2,30.65,30.65,30.65,30.65,1
20100201|2009-09-02 10:00,2,30.55,30.6,30.55,30.6,2
20100201|2009-09-02 10:30,2,30.6,30.6,30.6,30.6,2
20100201|2009-09-02 11:00,2,30.65,30.65,30.65,30.65,1
20100201|2009-09-02 14:30,2,30.85,30.85,30.85,30.85,1
20100201|2009-09-02 15:00,2,30.95,30.95,30.9,30.95,16
20100201|2009-09-03 08:30,3,30.75,30.85,30.75,30.85,2
20100201|2009-09-03 09:00,3,30.55,30.71,30.5,30.71,4
20100201|2009-09-03 11:00,3,30.4,30.4,30.4,30.4,1
20100201|2009-09-03 11:30,3,30.4,30.4,30.4,30.4,4
20100201|2009-09-03 12:00,3,30.3,30.3,30.2,30.2,2
20100201|2009-09-04 08:30,4,29.9,30,29.9,30,2
20100201|2009-09-04 09:00,4,30,30,30,30,1
20100201|2009-09-04 10:30,4,29.85,29.85,29.85,29.85,1
20100201|2009-09-04 11:00,4,29.8,29.8,29.7,29.7,3
20100201|2009-09-04 12:00,4,29.6,29.6,29.6,29.6,1
20100201|2009-09-04 12:30,4,29.65,29.65,29.65,29.65,13
20100201|2009-09-04 13:30,4,29.7,29.7,29.55,29.55,5
20100201|2009-09-04 14:00,4,29.65,29.65,29.65,29.65,1
20100201|2009-09-04 15:00,4,29.65,29.65,29.65,29.65,1
20100201|2009-09-08 08:30,8,29,29.3,29,29.3,4
20100201|2009-09-08 09:00,8,29.3,29.3,29.3,29.3,1
20100201|2009-09-08 14:30,8,29.3,29.3,29.3,29.3,2
20100201|2009-09-08 15:00,8,29.4,29.4,29.4,29.4,1
20100201|2009-09-09 10:00,9,29.15,29.2,29.15,29.2,44
20100201|2009-09-09 10:30,9,29.1,29.1,29.1,29.1,6
20100201|2009-09-09 12:00,9,29.05,29.05,29.05,29.05,3
20100201|2009-09-09 12:30,9,29.1,29.15,29.1,29.15,7
20100201|2009-09-09 14:00,9,29.1,29.1,29.1,29.1,4
20100201|2009-09-09 14:30,9,29.15,29.15,29.05,29.05,4
20100201|2009-09-09 15:00,9,29.1,29.1,29.1,29.1,300
20100201|2009-09-10 08:30,10,29.1,29.45,29.1,29.3,40
20100201|2009-09-10 09:00,10,29.3,29.35,29.3,29.35,9
20100201|2009-09-10 09:30,10,29.45,29.45,29.05,29.05,15
20100201|2009-09-10 10:00,10,29.05,29.05,29.05,29.05,2
20100201|2009-09-10 10:30,10,29,29.05,28.95,28.95,6
20100201|2009-09-10 11:00,10,28.95,29.05,28.95,29.05,2
20100201|2009-09-10 11:30,10,29,29,28.95,28.95,3
20100201|2009-09-10 12:00,10,28.9,28.9,28.9,28.9,2
20100201|2009-09-10 12:30,10,28.95,28.95,28.85,28.85,4
20100201|2009-09-10 13:00,10,28.85,28.85,28.85,28.85,2
20100201|2009-09-10 14:00,10,28.85,28.85,28.85,28.85,2
20100201|2009-09-10 14:30,10,28.78,28.78,28.7,28.75,45
20100201|2009-09-10 15:00,10,28.75,28.75,28.68,28.68,10
20100201|2009-09-11 08:30,11,28.55,28.8,28.55,28.75,24
20100201|2009-09-11 09:00,11,28.8,28.95,28.8,28.8,109
20100201|2009-09-11 09:30,11,28.95,28.95,28.75,28.85,16
20100201|2009-09-11 10:00,11,28.75,28.76,28.65,28.65,4
20100201|2009-09-11 11:00,11,28.8,28.8,28.75,28.77,7
20100201|2009-09-11 11:30,11,28.85,28.9,28.85,28.9,5
20100201|2009-09-11 15:00,11,28.9,29,28.9,28.95,3
20100201|2009-09-14 08:30,14,29.05,29.05,29.05,29.05,2
20100201|2009-09-14 09:00,14,29.25,29.25,29.05,29.05,2
20100201|2009-09-14 10:30,14,29.05,29.05,29.05,29.05,2
20100201|2009-09-14 12:00,14,29.05,29.05,29.05,29.05,1
20100201|2009-09-14 12:30,14,29,29,29,29,2
20100201|2009-09-14 13:00,14,28.95,28.95,28.95,28.95,1
20100201|2009-09-14 13:30,14,29,29,28.94,28.94,3
20100201|2009-09-14 14:00,14,28.9,28.9,28.9,28.9,4
20100201|2009-09-14 14:30,14,28.85,28.87,28.8,28.8,6
20100201|2009-09-14 15:00,14,28.8,28.8,28.65,28.65,2
20100201|2009-09-15 08:30,15,28.6,28.6,28.6,28.6,1
20100201|2009-09-15 09:00,15,28.55,28.55,28.55,28.55,2
20100201|2009-09-15 13:30,15,28.6,28.61,28.55,28.55,8
20100201|2009-09-15 14:00,15,28.65,28.65,28.65,28.65,1
20100201|2009-09-15 14:30,15,28.7,28.7,28.7,28.7,1
20100201|2009-09-15 15:00,15,28.65,28.65,28.65,28.65,1
20100201|2009-09-16 09:00,16,28.65,28.65,28.65,28.65,1
20100201|2009-09-16 09:30,16,28.7,28.76,28.7,28.75,6
20100201|2009-09-16 10:00,16,28.7,28.71,28.65,28.65,5
20100201|2009-09-16 10:30,16,28.65,28.65,28.55,28.55,7
20100201|2009-09-16 11:00,16,28.5,28.5,28.5,28.5,1
20100201|2009-09-16 12:00,16,28.4,28.4,28.4,28.4,2
20100201|2009-09-16 12:30,16,28.45,28.5,28.45,28.5,4
20100201|2009-09-16 13:00,16,28.55,28.55,28.55,28.55,1
20100201|2009-09-16 13:30,16,28.45,28.45,28.45,28.45,1
20100201|2009-09-16 14:30,16,28.4,28.45,28.4,28.4,7
20100201|2009-09-16 15:00,16,28.4,28.42,28.4,28.42,3
20100201|2009-09-17 08:30,17,28.35,28.35,28.3,28.3,6
20100201|2009-09-17 09:00,17,28.3,28.35,28.3,28.35,10
20100201|2009-09-17 11:00,17,28.35,28.41,28.35,28.4,5
20100201|2009-09-17 11:30,17,28.45,28.45,28.45,28.45,10
20100201|2009-09-17 12:00,17,28.35,28.45,28.34,28.45,5
20100201|2009-09-17 12:30,17,28.42,28.42,28.4,28.4,2
20100201|2009-09-17 15:00,17,28.4,28.4,28.4,28.4,3
20100201|2009-09-18 08:30,18,28.15,28.55,28.15,28.55,12
20100201|2009-09-18 09:00,18,28.8,28.83,28.65,28.65,4
20100201|2009-09-18 09:30,18,28.65,28.75,28.65,28.75,2
20100201|2009-09-18 10:00,18,28.75,28.75,28.75,28.75,1
20100201|2009-09-18 10:30,18,28.7,28.7,28.7,28.7,1
20100201|2009-09-18 11:30,18,28.7,28.7,28.7,28.7,1
20100201|2009-09-18 12:00,18,28.7,28.7,28.55,28.65,7
20100201|2009-09-18 12:30,18,28.6,28.62,28.45,28.45,10
20100201|2009-09-18 14:00,18,28.55,28.55,28.55,28.55,2
20100201|2009-09-18 14:30,18,28.6,28.6,28.6,28.6,8
20100201|2009-09-18 15:00,18,28.6,28.7,28.6,28.7,4
20100201|2009-09-21 08:30,21,28.95,28.95,28.91,28.95,3
20100201|2009-09-21 09:30,21,28.75,28.8,28.75,28.8,41
20100201|2009-09-21 10:00,21,28.65,28.65,28.6,28.62,10
20100201|2009-09-21 11:00,21,28.6,28.8,28.6,28.8,16
20100201|2009-09-21 11:30,21,28.75,28.75,28.65,28.7,26
20100201|2009-09-21 12:30,21,28.65,28.65,28.6,28.65,10
20100201|2009-09-21 13:00,21,28.7,28.7,28.7,28.7,1
20100201|2009-09-21 13:30,21,28.65,28.65,28.65,28.65,1
20100201|2009-09-21 14:00,21,28.65,28.75,28.65,28.75,8
20100201|2009-09-21 14:30,21,28.8,28.8,28.8,28.8,1
20100201|2009-09-21 15:00,21,28.75,28.75,28.75,28.75,5
20100201|2009-09-22 08:30,22,28.55,28.66,28.55,28.66,4
20100201|2009-09-22 09:00,22,28.7,28.7,28.6,28.6,5
20100201|2009-09-22 09:30,22,28.6,28.6,28.5,28.5,4
20100201|2009-09-22 10:00,22,28.54,28.6,28.54,28.55,10
20100201|2009-09-22 10:30,22,28.62,28.62,28.6,28.6,2
20100201|2009-09-22 11:00,22,28.6,28.6,28.55,28.6,4
20100201|2009-09-22 11:30,22,28.65,28.65,28.65,28.65,3
20100201|2009-09-22 12:00,22,28.6,28.6,28.6,28.6,3
20100201|2009-09-22 12:30,22,28.75,28.75,28.65,28.69,8
20100201|2009-09-22 13:00,22,28.65,28.65,28.6,28.6,2
20100201|2009-09-22 14:00,22,28.65,28.7,28.65,28.65,44
20100201|2009-09-22 14:30,22,28.75,28.75,28.75,28.75,2
20100201|2009-09-22 15:00,22,28.7,28.7,28.7,28.7,2
20100201|2009-09-23 08:30,23,28.85,28.85,28.7,28.75,12
20100201|2009-09-23 09:00,23,28.8,28.85,28.8,28.8,12
20100201|2009-09-23 09:30,23,28.9,28.9,28.85,28.85,5
20100201|2009-09-23 10:00,23,28.92,28.92,28.8,28.8,38
20100201|2009-09-23 10:30,23,28.8,28.8,28.75,28.8,3
20100201|2009-09-23 11:00,23,28.75,28.75,28.75,28.75,1
20100201|2009-09-23 11:30,23,28.75,28.75,28.7,28.7,6
20100201|2009-09-23 12:00,23,28.65,28.7,28.6,28.7,32
20100201|2009-09-23 12:30,23,28.65,28.7,28.55,28.62,36
20100201|2009-09-23 13:00,23,28.65,28.65,28.3,28.3,37
20100201|2009-09-23 13:30,23,28.25,28.35,28.2,28.35,35
20100201|2009-09-23 14:00,23,28.4,28.5,28.35,28.5,22
20100201|2009-09-23 14:30,23,28.5,28.8,28.45,28.75,35
20100201|2009-09-23 15:00,23,28.75,28.75,28.53,28.6,47
20100201|2009-09-24 08:30,24,28.65,29,28.65,28.9,25
20100201|2009-09-24 09:00,24,28.9,29.15,28.9,29.15,18
20100201|2009-09-24 09:30,24,29.2,29.2,29.1,29.18,33
20100201|2009-09-24 10:00,24,29.2,29.2,29.2,29.2,1
20100201|2009-09-24 10:30,24,29.15,29.15,29.15,29.15,2
20100201|2009-09-24 11:00,24,29.15,29.15,29.15,29.15,3
20100201|2009-09-24 11:30,24,29.15,29.15,29.1,29.1,6
20100201|2009-09-24 12:00,24,29.1,29.1,29.1,29.1,4
20100201|2009-09-24 12:30,24,29.2,29.2,29.2,29.2,2
20100201|2009-09-24 13:00,24,29.2,29.2,29.2,29.2,5
20100201|2009-09-24 14:00,24,29.15,29.2,29.15,29.2,10
20100201|2009-09-24 14:30,24,29.2,29.2,29.15,29.2,9
20100201|2009-09-24 15:00,24,29.15,29.2,29.13,29.2,10
20100201|2009-09-25 09:00,25,29.2,29.2,29.2,29.2,3
20100201|2009-09-25 09:30,25,29.35,29.45,29.35,29.45,3
20100201|2009-09-25 10:00,25,29.4,29.4,29.4,29.4,1
20100201|2009-09-25 10:30,25,29.4,29.4,29.4,29.4,1
20100201|2009-09-25 12:00,25,29.37,29.37,29.37,29.37,1
20100201|2009-09-25 13:00,25,29.35,29.45,29.35,29.4,7
20100201|2009-09-25 14:00,25,29.35,29.4,29.3,29.3,9
20100201|2009-09-25 14:30,25,29.3,29.3,29.3,29.3,3
20100201|2009-09-25 15:00,25,29.25,29.3,29.25,29.25,12
20100201|2009-09-28 08:30,28,29.02,29.02,29.02,29.02,1
20100201|2009-09-28 09:00,28,29.05,29.05,28.85,28.85,20
20100201|2009-09-28 09:30,28,28.85,28.85,28.76,28.76,6
20100201|2009-09-28 10:00,28,28.8,28.8,28.8,28.8,2
20100201|2009-09-28 10:30,28,28.8,28.88,28.8,28.88,12
20100201|2009-09-28 11:00,28,28.85,28.85,28.8,28.8,5
20100201|2009-09-28 11:30,28,28.85,28.85,28.85,28.85,5
20100201|2009-09-28 14:30,28,28.8,28.8,28.75,28.75,10
20100201|2009-09-28 15:00,28,28.8,28.8,28.7,28.7,9
20100201|2009-09-29 08:30,29,28.53,28.7,28.53,28.65,11
20100201|2009-09-29 09:00,29,28.85,28.85,28.7,28.75,6
20100201|2009-09-29 09:30,29,28.85,28.85,28.85,28.85,1
20100201|2009-09-29 10:00,29,28.85,28.9,28.85,28.9,4
20100201|2009-09-29 10:30,29,28.8,28.8,28.8,28.8,1
20100201|2009-09-29 11:00,29,28.8,28.8,28.8,28.8,2
20100201|2009-09-29 12:00,29,28.8,28.8,28.75,28.77,3
20100201|2009-09-29 13:00,29,28.7,28.7,28.7,28.7,1
20100201|2009-09-29 14:30,29,28.75,28.75,28.75,28.75,4
20100201|2009-09-29 15:00,29,28.8,28.85,28.8,28.85,2
20100201|2009-09-30 08:30,30,29.15,29.15,29.15,29.15,1
20100201|2009-09-30 09:00,30,29.2,29.45,29.2,29.35,35
20100201|2009-09-30 09:30,30,29.35,29.38,29.25,29.25,10
20100201|2009-09-30 10:00,30,29.2,29.2,29.15,29.15,4
20100201|2009-09-30 10:30,30,29.05,29.05,29.05,29.05,15
20100201|2009-09-30 11:00,30,29.05,29.05,29.05,29.05,5
20100201|2009-09-30 11:30,30,29.05,29.05,28.95,28.95,15
20100201|2009-09-30 12:00,30,28.9,28.94,28.9,28.94,2
20100201|2009-09-30 14:00,30,28.95,29,28.95,29,3
20100201|2009-09-30 14:30,30,29.15,29.15,29.1,29.1,2
20100201|2009-09-30 15:00,30,29.05,29.05,29.05,29.05,1
20100201|2009-10-01 08:30,1,29.15,29.15,29.15,29.15,1
20100201|2009-10-01 09:00,1,29.35,29.5,29.35,29.4,9
20100201|2009-10-01 09:30,1,29.4,29.5,29.4,29.5,24
20100201|2009-10-01 10:00,1,29.5,29.65,29.5,29.65,6
20100201|2009-10-01 10:30,1,29.65,29.7,29.65,29.7,3
20100201|2009-10-01 11:00,1,29.6,29.65,29.44,29.44,18
20100201|2009-10-01 11:30,1,29.45,29.45,29.42,29.42,13
20100201|2009-10-01 12:00,1,29.45,29.5,29.45,29.5,13
20100201|2009-10-01 12:30,1,29.65,29.65,29.65,29.65,2
20100201|2009-10-01 13:00,1,29.55,29.59,29.55,29.59,14
20100201|2009-10-01 13:30,1,29.5,29.55,29.5,29.55,3
20100201|2009-10-01 14:00,1,29.6,29.75,29.6,29.75,21
20100201|2009-10-01 14:30,1,29.85,29.85,29.75,29.8,9
20100201|2009-10-01 15:00,1,29.8,29.85,29.69,29.69,13
20100201|2009-10-02 08:30,2,30,30,29.9,29.95,4
20100201|2009-10-02 09:00,2,29.9,29.9,29.8,29.8,6
20100201|2009-10-02 09:30,2,29.55,29.65,29.25,29.54,48
20100201|2009-10-02 10:00,2,29.55,29.55,29.5,29.55,10
20100201|2009-10-02 10:30,2,29.5,29.6,29.5,29.55,11
20100201|2009-10-02 11:00,2,29.65,29.65,29.65,29.65,3
20100201|2009-10-02 11:30,2,29.3,29.5,29.3,29.45,65
20100201|2009-10-02 12:00,2,29.5,29.55,29.45,29.55,21
20100201|2009-10-02 13:30,2,29.45,29.45,29.45,29.45,1
20100201|2009-10-02 14:00,2,29.65,29.65,29.65,29.65,1
20100201|2009-10-02 14:30,2,29.65,29.65,29.65,29.65,1
20100201|2009-10-02 15:00,2,29.6,29.7,29.55,29.7,19
20100201|2009-10-05 08:30,5,29.55,29.55,29.5,29.5,5
20100201|2009-10-05 09:00,5,29.4,29.4,29.23,29.4,24
20100201|2009-10-05 09:30,5,29.35,29.35,29.25,29.3,12
20100201|2009-10-05 10:00,5,29.25,29.3,29.15,29.2,14
20100201|2009-10-05 10:30,5,29.25,29.3,29.25,29.3,2
20100201|2009-10-05 11:00,5,29.25,29.3,29.25,29.3,20
20100201|2009-10-05 11:30,5,29.31,29.31,29.25,29.25,4
20100201|2009-10-05 12:30,5,29.35,29.35,29.3,29.3,6
20100201|2009-10-05 13:00,5,29.25,29.25,29.2,29.2,4
20100201|2009-10-05 13:30,5,29.15,29.15,28.95,28.95,18
20100201|2009-10-05 14:00,5,29.08,29.08,29.08,29.08,1
20100201|2009-10-05 14:30,5,29.1,29.1,29.1,29.1,1
20100201|2009-10-05 15:00,5,29.15,29.2,29.1,29.1,13
20100201|2009-10-06 08:30,6,28.89,28.89,28.55,28.55,16
20100201|2009-10-06 09:00,6,28.5,28.5,28.45,28.5,12
20100201|2009-10-06 10:00,6,28.4,28.4,28.35,28.35,7
20100201|2009-10-06 10:30,6,28.4,28.4,28.4,28.4,1
20100201|2009-10-06 11:00,6,28.4,28.45,28.4,28.45,14
20100201|2009-10-06 11:30,6,28.45,28.45,28.45,28.45,4
20100201|2009-10-06 12:00,6,28.5,28.5,28.5,28.5,8
20100201|2009-10-06 12:30,6,28.45,28.65,28.45,28.65,10
20100201|2009-10-06 13:00,6,28.65,28.65,28.65,28.65,1
20100201|2009-10-06 14:00,6,28.64,28.64,28.64,28.64,1
20100201|2009-10-06 14:30,6,28.6,28.6,28.5,28.5,25
20100201|2009-10-06 15:00,6,28.5,28.6,28.5,28.6,2
20100201|2009-10-07 08:30,7,28.55,28.55,28.43,28.5,7
20100201|2009-10-07 09:00,7,28.5,28.6,28.45,28.45,18
20100201|2009-10-07 09:30,7,28.45,28.45,28.45,28.45,1
20100201|2009-10-07 10:00,7,28.45,28.5,28.45,28.5,4
20100201|2009-10-07 11:00,7,28.5,28.5,28.5,28.5,3
20100201|2009-10-07 11:30,7,28.55,28.55,28.55,28.55,1
20100201|2009-10-07 13:00,7,28.45,28.45,28.45,28.45,1
20100201|2009-10-07 13:30,7,28.5,28.5,28.5,28.5,16
20100201|2009-10-07 14:00,7,28.45,28.5,28.45,28.5,2
20100201|2009-10-07 14:30,7,28.35,28.37,28.35,28.37,7
20100201|2009-10-07 15:00,7,28.4,28.4,28.35,28.4,3
20100201|2009-10-08 08:30,8,28.3,28.3,28.3,28.3,1
20100201|2009-10-08 09:00,8,28.26,28.35,28.26,28.3,3
20100201|2009-10-08 10:00,8,28.3,28.3,28.15,28.2,17
20100201|2009-10-08 11:00,8,28.25,28.25,28.15,28.2,21
20100201|2009-10-08 11:30,8,28.16,28.16,28.16,28.16,2
20100201|2009-10-08 12:00,8,28.2,28.3,28.15,28.3,3
20100201|2009-10-08 12:30,8,28.35,28.35,28.35,28.35,1
20100201|2009-10-08 13:00,8,28.22,28.35,28.22,28.35,4
20100201|2009-10-08 13:30,8,28.15,28.15,28.15,28.15,1
20100201|2009-10-08 14:00,8,28.1,28.35,28.1,28.35,2
20100201|2009-10-08 14:30,8,28.25,28.25,28.25,28.25,3
20100201|2009-10-08 15:00,8,28.25,28.25,28.25,28.25,2
20100201|2009-10-12 08:30,12,27.7,27.7,27.55,27.55,22
20100201|2009-10-12 09:00,12,27.4,27.4,27.4,27.4,11
20100201|2009-10-12 10:00,12,27.45,27.45,27.45,27.45,20
20100201|2009-10-12 10:30,12,27.5,27.5,27.5,27.5,1
20100201|2009-10-12 12:30,12,27.45,27.45,27.45,27.45,1
20100201|2009-10-12 13:00,12,27.5,27.6,27.5,27.6,5
20100201|2009-10-12 13:30,12,27.65,27.65,27.65,27.65,1
20100201|2009-10-12 14:00,12,27.65,27.65,27.55,27.55,10
20100201|2009-10-12 14:30,12,27.45,27.45,27.45,27.45,2
20100201|2009-10-12 15:00,12,27.6,27.65,27.6,27.65,3
20100201|2009-10-13 08:30,13,27.75,27.75,27.75,27.75,10
20100201|2009-10-13 09:00,13,27.82,27.85,27.75,27.83,14
20100201|2009-10-13 09:30,13,27.85,27.92,27.7,27.85,14
20100201|2009-10-13 10:00,13,27.8,27.85,27.8,27.85,3
20100201|2009-10-13 10:30,13,27.75,27.8,27.7,27.7,7
20100201|2009-10-13 13:00,13,27.8,27.8,27.8,27.8,3
20100201|2009-10-13 14:00,13,27.7,27.7,27.7,27.7,1
20100201|2009-10-13 15:00,13,27.65,27.65,27.5,27.5,22
20100201|2009-10-14 08:30,14,27.25,27.3,27.15,27.3,26
20100201|2009-10-14 09:00,14,27.3,27.3,27.25,27.3,9
20100201|2009-10-14 09:30,14,27.4,27.42,27.34,27.35,212
20100201|2009-10-14 10:00,14,27.25,27.35,27.25,27.35,311
20100201|2009-10-14 11:30,14,27.3,27.4,27.3,27.36,9
20100201|2009-10-14 12:00,14,27.35,27.45,27.35,27.45,4
20100201|2009-10-14 13:00,14,27.45,27.45,27.45,27.45,2
20100201|2009-10-14 14:00,14,27.45,27.45,27.45,27.45,1
20100201|2009-10-14 14:30,14,27.5,27.5,27.5,27.5,3
20100201|2009-10-15 08:30,15,27.45,27.5,27.4,27.4,3
20100201|2009-10-15 09:00,15,27.45,27.45,27.45,27.45,1
20100201|2009-10-15 09:30,15,27.4,27.4,27.4,27.4,1
20100201|2009-10-15 10:00,15,27.45,27.45,27.3,27.4,30
20100201|2009-10-15 10:30,15,27.45,27.45,27.45,27.45,3
20100201|2009-10-15 11:00,15,27.45,27.45,27.45,27.45,2
20100201|2009-10-15 11:30,15,27.4,27.4,27.35,27.35,2
20100201|2009-10-15 12:00,15,27.25,27.25,27.25,27.25,1
20100201|2009-10-15 13:00,15,27.2,27.2,27.05,27.05,10
20100201|2009-10-15 13:30,15,27.05,27.05,27,27,8
20100201|2009-10-15 14:00,15,27.1,27.1,27.1,27.1,1
20100201|2009-10-15 14:30,15,27,27,26.95,26.95,8
20100201|2009-10-15 15:00,15,27,27.2,27,27,60
20100201|2009-10-16 08:30,16,27.25,27.25,27.05,27.2,36
20100201|2009-10-16 09:00,16,27.3,27.35,27.3,27.35,33
20100201|2009-10-16 10:00,16,27.4,27.4,27.4,27.4,3
20100201|2009-10-16 10:30,16,27.4,27.4,27.4,27.4,3
20100201|2009-10-16 11:00,16,27.4,27.4,27.4,27.4,4
20100201|2009-10-16 11:30,16,27.4,27.4,27.3,27.35,4
20100201|2009-10-16 12:00,16,27.35,27.35,27.2,27.3,33
20100201|2009-10-16 13:00,16,27.3,27.3,27.25,27.25,8
20100201|2009-10-16 14:00,16,27.25,27.25,27.25,27.25,3
20100201|2009-10-16 14:30,16,27.2,27.2,27.15,27.15,7
20100201|2009-10-16 15:00,16,27.3,27.35,27.3,27.3,5
20100201|2009-10-19 08:30,19,27.1,27.2,27.1,27.2,16
20100201|2009-10-19 09:00,19,27.2,27.2,27.15,27.15,6
20100201|2009-10-19 09:30,19,27.05,27.05,26.85,26.85,15
20100201|2009-10-19 10:00,19,27,27,26.9,26.9,37
20100201|2009-10-19 10:30,19,26.9,27,26.85,26.95,14
20100201|2009-10-19 11:00,19,26.95,27,26.95,27,15
20100201|2009-10-19 12:30,19,26.95,26.95,26.95,26.95,1
20100201|2009-10-19 13:00,19,26.95,26.95,26.9,26.9,57
20100201|2009-10-19 13:30,19,27.05,27.05,27.05,27.05,1
20100201|2009-10-19 14:00,19,27.05,27.05,27.05,27.05,1
20100201|2009-10-19 14:30,19,27.1,27.1,27.05,27.05,6
20100201|2009-10-19 15:00,19,27.05,27.05,27.05,27.05,2
20100201|2009-10-20 08:30,20,27.1,27.1,27,27,11
20100201|2009-10-20 09:00,20,27.05,27.05,27.05,27.05,4
20100201|2009-10-20 09:30,20,27.1,27.1,26.9,27,26
20100201|2009-10-20 10:00,20,26.9,26.95,26.85,26.9,18
20100201|2009-10-20 11:00,20,27.1,27.1,27.1,27.1,2
20100201|2009-10-20 11:30,20,27.05,27.15,27.05,27.15,7
20100201|2009-10-20 12:00,20,27.15,27.15,27.1,27.15,10
20100201|2009-10-20 12:30,20,27.2,27.2,27.15,27.15,7
20100201|2009-10-20 13:00,20,27.2,27.2,27.2,27.2,15
20100201|2009-10-20 13:30,20,27.15,27.15,27.05,27.05,18
20100201|2009-10-20 14:00,20,27.05,27.1,26.95,26.95,33
20100201|2009-10-20 14:30,20,27.1,27.1,27.1,27.1,1
20100201|2009-10-20 15:00,20,27.05,27.05,26.95,26.95,8
20100201|2009-10-21 08:30,21,27.15,27.15,26.9,26.95,14
20100201|2009-10-21 09:00,21,26.95,26.95,26.75,26.95,36
20100201|2009-10-21 09:30,21,26.95,26.95,26.9,26.95,6
20100201|2009-10-21 10:00,21,26.95,26.95,26.85,26.9,33
20100201|2009-10-21 10:30,21,26.85,26.85,26.85,26.85,12
20100201|2009-10-21 11:00,21,26.85,26.85,26.85,26.85,4
20100201|2009-10-21 11:30,21,26.9,26.9,26.75,26.75,6
20100201|2009-10-21 12:00,21,26.8,26.8,26.75,26.8,27
20100201|2009-10-21 12:30,21,26.8,26.8,26.8,26.8,3
20100201|2009-10-21 13:00,21,26.8,26.8,26.8,26.8,4
20100201|2009-10-21 13:30,21,26.8,26.85,26.8,26.85,25
20100201|2009-10-21 14:00,21,26.85,26.9,26.85,26.9,6
20100201|2009-10-21 14:30,21,26.9,27.05,26.9,27.05,327
20100201|2009-10-21 15:00,21,27,27,27,27,1
20100201|2009-10-22 08:30,22,27.05,27.1,27.05,27.1,39
20100201|2009-10-22 09:00,22,27.1,27.15,27.05,27.05,16
20100201|2009-10-22 09:30,22,27.05,27.15,27.05,27.1,22
20100201|2009-10-22 10:00,22,27.1,27.15,27,27.05,18
20100201|2009-10-22 10:30,22,27,27.05,27,27.05,17
20100201|2009-10-22 11:00,22,27,27,26.95,26.95,45
20100201|2009-10-22 11:30,22,26.9,26.9,26.8,26.8,6
20100201|2009-10-22 12:00,22,26.75,26.95,26.75,26.85,47
20100201|2009-10-22 12:30,22,26.85,26.85,26.85,26.85,1
20100201|2009-10-22 13:00,22,26.85,26.85,26.75,26.8,187
20100201|2009-10-22 13:30,22,26.8,26.8,26.7,26.7,178
20100201|2009-10-22 14:00,22,26.65,26.65,26.5,26.5,86
20100201|2009-10-22 14:30,22,26.55,26.75,26.55,26.75,38
20100201|2009-10-22 15:00,22,26.8,26.8,26.65,26.7,78
20100201|2009-10-23 08:30,23,26.5,26.55,26.5,26.5,106
20100201|2009-10-23 09:00,23,26.45,26.65,26.4,26.55,53
20100201|2009-10-23 09:30,23,26.55,26.6,26.5,26.6,94
20100201|2009-10-23 10:00,23,26.6,26.7,26.55,26.7,76
20100201|2009-10-23 10:30,23,26.75,26.8,26.65,26.75,36
20100201|2009-10-23 11:00,23,26.7,26.8,26.7,26.8,113
20100201|2009-10-23 11:30,23,26.85,26.85,26.65,26.65,22
20100201|2009-10-23 12:00,23,26.75,26.8,26.75,26.8,3
20100201|2009-10-23 12:30,23,26.85,27,26.85,27,57
20100201|2009-10-23 13:00,23,27.05,27.1,26.95,26.95,11
20100201|2009-10-23 13:30,23,26.95,26.95,26.95,26.95,2
20100201|2009-10-23 14:00,23,26.9,26.95,26.9,26.95,2
20100201|2009-10-23 14:30,23,27,27,26.95,27,6
20100201|2009-10-23 15:00,23,26.95,27,26.85,26.85,18
20100201|2009-10-26 08:30,26,26.85,26.85,26.6,26.6,13
20100201|2009-10-26 09:00,26,26.65,26.7,26.6,26.7,43
20100201|2009-10-26 09:30,26,26.65,26.75,26.65,26.7,11
20100201|2009-10-26 10:00,26,26.75,26.75,26.75,26.75,3
20100201|2009-10-26 10:30,26,26.85,27.3,26.85,27.3,102
20100201|2009-10-26 11:00,26,27.4,27.4,27.15,27.15,23
20100201|2009-10-26 11:30,26,27.15,27.15,27.15,27.15,8
20100201|2009-10-26 12:00,26,27.1,27.1,27.05,27.1,49
20100201|2009-10-26 12:30,26,27.1,27.1,27.1,27.1,10
20100201|2009-10-26 13:00,26,27.1,27.15,27.1,27.15,66
20100201|2009-10-26 13:30,26,27.2,27.25,27.2,27.25,52
20100201|2009-10-26 14:00,26,27.25,27.3,27.25,27.3,2
20100201|2009-10-26 14:30,26,27.3,27.3,27.3,27.3,25
20100201|2009-10-26 15:00,26,27.3,27.3,27.25,27.3,11
20100201|2009-10-27 08:30,27,27.2,27.2,27.05,27.15,57
20100201|2009-10-27 09:00,27,27.25,27.45,27.2,27.3,18
20100201|2009-10-27 09:30,27,27.25,27.3,27.2,27.2,49
20100201|2009-10-27 10:00,27,27.25,27.3,27.25,27.3,5
20100201|2009-10-27 10:30,27,27.25,27.3,27.2,27.2,11
20100201|2009-10-27 11:30,27,27.3,27.3,27.3,27.3,4
20100201|2009-10-27 12:00,27,27.3,27.35,27.3,27.35,6
20100201|2009-10-27 12:30,27,27.3,27.3,27.3,27.3,8
20100201|2009-10-27 13:00,27,27.3,27.3,27.2,27.2,25
20100201|2009-10-27 13:30,27,27.2,27.25,27.15,27.15,39
20100201|2009-10-27 14:00,27,27.15,27.15,27.15,27.15,1
20100201|2009-10-27 14:30,27,27.2,27.3,27.2,27.25,123
20100201|2009-10-27 15:00,27,27.3,27.3,27.2,27.25,39
20100201|2009-10-28 08:30,28,27.3,27.35,27.2,27.3,16
20100201|2009-10-28 09:00,28,27.4,27.5,27.35,27.45,13
20100201|2009-10-28 09:30,28,27.45,27.6,27.4,27.6,25
20100201|2009-10-28 10:00,28,27.6,27.65,27.55,27.55,14
20100201|2009-10-28 10:30,28,27.6,27.6,27.6,27.6,1
20100201|2009-10-28 11:00,28,27.6,27.7,27.6,27.63,18
20100201|2009-10-28 11:30,28,27.64,27.9,27.64,27.9,53
20100201|2009-10-28 12:00,28,27.9,27.95,27.65,27.72,25
20100201|2009-10-28 12:30,28,27.75,27.75,27.75,27.75,1
20100201|2009-10-28 13:00,28,27.7,27.8,27.7,27.8,3
20100201|2009-10-28 13:30,28,27.9,27.9,27.81,27.81,40
20100201|2009-10-28 14:00,28,27.8,27.92,27.8,27.9,16
20100201|2009-10-28 14:30,28,27.8,27.8,27.65,27.7,240
20100201|2009-10-28 15:00,28,27.69,27.95,27.69,27.95,466
20100201|2009-10-29 08:30,29,27.8,27.8,27.05,27.6,75
20100201|2009-10-29 09:00,29,27.45,27.45,27.25,27.25,18
20100201|2009-10-29 09:30,29,27.25,27.41,27.25,27.4,25
20100201|2009-10-29 10:00,29,27.35,27.35,27.2,27.24,55
20100201|2009-10-29 10:30,29,27.25,27.35,27.25,27.35,21
20100201|2009-10-29 11:00,29,27.3,27.3,27.2,27.25,20
20100201|2009-10-29 11:30,29,27.25,27.25,27.2,27.25,4
20100201|2009-10-29 12:30,29,27.2,27.2,27.18,27.18,5
20100201|2009-10-29 14:00,29,27.15,27.15,27.1,27.1,6
20100201|2009-10-29 14:30,29,27.15,27.2,27.15,27.15,19
20100201|2009-10-29 15:00,29,27.15,27.2,27.15,27.2,3
20100201|2009-10-30 08:30,30,27.25,27.4,27.25,27.4,18
20100201|2009-10-30 09:00,30,27.4,27.4,27.35,27.4,6
20100201|2009-10-30 09:30,30,27.55,27.55,27.55,27.55,3
20100201|2009-10-30 10:00,30,27.5,27.6,27.5,27.55,25
20100201|2009-10-30 10:30,30,27.56,27.85,27.55,27.8,69
20100201|2009-10-30 11:00,30,27.85,28.2,27.85,28.2,154
20100201|2009-10-30 11:30,30,28.1,28.35,28.05,28.35,32
20100201|2009-10-30 12:00,30,28.35,28.6,28.25,28.6,179
20100201|2009-10-30 12:30,30,28.55,28.73,28.55,28.71,40
20100201|2009-10-30 13:00,30,28.6,28.6,28.5,28.55,33
20100201|2009-10-30 13:30,30,28.55,28.55,28.5,28.55,23
20100201|2009-10-30 14:00,30,28.5,28.6,28.45,28.45,37
20100201|2009-10-30 14:30,30,28.4,28.45,28.35,28.4,34
20100201|2009-10-30 15:00,30,28.35,28.4,28.15,28.15,25
20100201|2009-11-02 08:30,2,27.9,28.1,27.9,28.05,7
20100201|2009-11-02 09:00,2,28,28,27.75,27.75,9
20100201|2009-11-02 09:30,2,27.68,27.75,27.68,27.75,12
20100201|2009-11-02 10:00,2,27.85,27.9,27.85,27.9,3
20100201|2009-11-02 10:30,2,27.85,27.85,27.85,27.85,1
20100201|2009-11-02 11:00,2,27.85,28.05,27.85,28.05,6
20100201|2009-11-02 11:30,2,28.1,28.55,28.1,28.55,32
20100201|2009-11-02 12:00,2,28.5,28.55,28.45,28.5,9
20100201|2009-11-02 12:30,2,28.5,28.6,28.5,28.57,120
20100201|2009-11-02 13:00,2,28.6,28.65,28.5,28.5,6
20100201|2009-11-02 13:30,2,28.5,28.5,28.38,28.45,7
20100201|2009-11-02 14:00,2,28.5,28.5,28.45,28.45,2
20100201|2009-11-02 14:30,2,28.38,28.5,28.3,28.45,14
20100201|2009-11-02 15:00,2,28.55,28.6,28.55,28.55,75
20100201|2009-11-03 08:30,3,28.85,28.95,28.7,28.7,13
20100201|2009-11-03 09:00,3,28.6,28.8,28.4,28.8,43
20100201|2009-11-03 09:30,3,28.8,28.8,28.65,28.7,23
20100201|2009-11-03 10:00,3,28.7,28.75,28.7,28.75,10
20100201|2009-11-03 10:30,3,28.65,28.85,28.65,28.7,8
20100201|2009-11-03 11:00,3,28.65,28.8,28.65,28.8,13
20100201|2009-11-03 11:30,3,28.75,28.75,28.65,28.75,12
20100201|2009-11-03 13:00,3,28.7,28.7,28.7,28.7,3
20100201|2009-11-03 13:30,3,28.65,28.75,28.65,28.7,6
20100201|2009-11-03 14:00,3,28.7,28.75,28.7,28.7,5
20100201|2009-11-03 14:30,3,28.7,28.8,28.7,28.75,28
20100201|2009-11-03 15:00,3,28.75,28.75,28.6,28.7,23
20100201|2009-11-04 08:30,4,28.6,28.6,28.24,28.25,70
20100201|2009-11-04 09:00,4,28.25,28.25,27.9,28.03,61
20100201|2009-11-04 09:30,4,28,28,27.9,27.9,7
20100201|2009-11-04 10:00,4,27.95,28.1,27.95,28.1,8
20100201|2009-11-04 10:30,4,28.1,28.15,28.05,28.1,7
20100201|2009-11-04 11:00,4,28.15,28.15,28.15,28.15,3
20100201|2009-11-04 11:30,4,28.15,28.15,28.15,28.15,2
20100201|2009-11-04 12:00,4,28.15,28.2,28.15,28.2,7
20100201|2009-11-04 12:30,4,28.19,28.19,28.19,28.19,1
20100201|2009-11-04 13:00,4,28.15,28.3,28.15,28.3,14
20100201|2009-11-04 13:30,4,28.23,28.23,28.15,28.2,21
20100201|2009-11-04 14:00,4,28.3,28.3,28.25,28.3,26
20100201|2009-11-04 14:30,4,28.35,28.65,28.35,28.55,38
20100201|2009-11-04 15:00,4,28.3,28.3,28.25,28.25,3
20100201|2009-11-05 08:30,5,28.15,28.21,27.94,27.94,43
20100201|2009-11-05 09:00,5,27.9,27.9,27.85,27.9,12
20100201|2009-11-05 09:30,5,27.95,28,27.85,27.85,38
20100201|2009-11-05 10:00,5,27.9,28,27.9,27.95,19
20100201|2009-11-05 10:30,5,28,28,28,28,4
20100201|2009-11-05 11:00,5,28,28,28,28,1
20100201|2009-11-05 11:30,5,28,28,27.96,27.96,2
20100201|2009-11-05 12:00,5,27.9,27.9,27.85,27.88,14
20100201|2009-11-05 12:30,5,27.85,27.85,27.85,27.85,2
20100201|2009-11-05 13:00,5,27.9,27.93,27.9,27.93,13
20100201|2009-11-05 13:30,5,27.9,27.9,27.85,27.85,4
20100201|2009-11-05 14:00,5,27.9,28,27.89,27.95,33
20100201|2009-11-05 14:30,5,28,28,27.75,27.75,47
20100201|2009-11-05 15:00,5,27.8,27.95,27.75,27.95,60
20100201|2009-11-06 08:30,6,28.1,28.1,27.7,27.75,35
20100201|2009-11-06 09:00,6,27.7,27.9,27.69,27.9,19
20100201|2009-11-06 09:30,6,27.95,28,27.85,27.85,29
20100201|2009-11-06 10:00,6,27.85,27.85,27.8,27.84,11
20100201|2009-11-06 10:30,6,27.8,27.8,27.75,27.75,18
20100201|2009-11-06 11:00,6,27.7,27.7,27.55,27.55,8
20100201|2009-11-06 11:30,6,27.6,27.6,27.6,27.6,1
20100201|2009-11-06 12:00,6,27.7,27.75,27.65,27.65,11
20100201|2009-11-06 12:30,6,27.7,27.7,27.57,27.57,13
20100201|2009-11-06 13:00,6,27.55,27.55,27.5,27.5,8
20100201|2009-11-06 13:30,6,27.5,27.55,27.45,27.55,6
20100201|2009-11-06 14:00,6,27.5,27.65,27.5,27.65,4
20100201|2009-11-06 14:30,6,27.65,27.65,27.6,27.6,27
20100201|2009-11-06 15:00,6,27.55,27.7,27.55,27.7,18
20100201|2009-11-09 08:30,9,27.35,27.35,27,27.05,15
20100201|2009-11-09 09:00,9,27.05,27.05,27.05,27.05,8
20100201|2009-11-09 09:30,9,27.1,27.1,27.05,27.05,15
20100201|2009-11-09 10:00,9,27.05,27.1,27.05,27.05,19
20100201|2009-11-09 10:30,9,27.05,27.15,26.95,26.95,40
20100201|2009-11-09 11:00,9,26.95,27,26.95,27,43
20100201|2009-11-09 11:30,9,26.95,27.05,26.95,27,133
20100201|2009-11-09 12:00,9,27,27,26.95,27,37
20100201|2009-11-09 12:30,9,26.95,26.95,26.9,26.9,3
20100201|2009-11-09 13:00,9,26.9,26.95,26.9,26.9,12
20100201|2009-11-09 13:30,9,26.9,26.9,26.9,26.9,6
20100201|2009-11-09 14:00,9,26.85,26.85,26.84,26.85,6
20100201|2009-11-09 14:30,9,26.9,26.95,26.85,26.95,121
20100201|2009-11-09 15:00,9,26.95,27,26.9,26.95,12
20100201|2009-11-10 08:30,10,27.05,27.05,26.9,26.9,11
20100201|2009-11-10 09:00,10,26.85,26.95,26.85,26.95,16
20100201|2009-11-10 09:30,10,27,27,27,27,1
20100201|2009-11-10 10:00,10,27.05,27.2,27.05,27.1,10
20100201|2009-11-10 10:30,10,27.1,27.1,27.05,27.1,17
20100201|2009-11-10 11:30,10,27.3,27.35,27.2,27.2,7
20100201|2009-11-10 12:00,10,27.3,27.3,27.3,27.3,2
20100201|2009-11-10 12:30,10,27.3,27.3,27.3,27.3,2
20100201|2009-11-10 13:00,10,27.25,27.25,27.2,27.2,4
20100201|2009-11-10 13:30,10,27.15,27.15,27.15,27.15,7
20100201|2009-11-10 14:00,10,27.1,27.1,27.05,27.05,8
20100201|2009-11-10 14:30,10,27.1,27.1,27.05,27.1,14
20100201|2009-11-10 15:00,10,27.05,27.2,27.05,27.15,58
20100201|2009-11-11 08:30,11,26.8,27.05,26.77,26.95,45
20100201|2009-11-11 09:00,11,26.9,27.05,26.9,27.05,46
20100201|2009-11-11 09:30,11,27.1,27.7,27.1,27.5,119
20100201|2009-11-11 10:00,11,27.4,27.45,27.25,27.25,51
20100201|2009-11-11 10:30,11,27.35,27.6,27.3,27.6,56
20100201|2009-11-11 11:00,11,27.5,27.55,27.45,27.55,80
20100201|2009-11-11 11:30,11,27.45,27.45,27.4,27.4,6
20100201|2009-11-11 12:00,11,27.4,27.4,27.3,27.3,3
20100201|2009-11-11 13:00,11,27.45,27.45,27.45,27.45,7
20100201|2009-11-11 13:30,11,27.45,27.45,27.35,27.35,6
20100201|2009-11-11 14:30,11,27.35,27.45,27.35,27.45,12
20100201|2009-11-11 15:00,11,27.5,27.55,27.45,27.5,553
20100201|2009-11-12 08:30,12,27.45,27.55,27.45,27.5,23
20100201|2009-11-12 09:00,12,27.5,27.55,27.45,27.45,88
20100201|2009-11-12 09:30,12,27.5,27.6,27.45,27.6,28
20100201|2009-11-12 10:00,12,27.6,27.92,27.55,27.75,74
20100201|2009-11-12 10:30,12,27.8,27.9,27.75,27.85,71
20100201|2009-11-12 11:00,12,27.75,27.79,27.7,27.76,19
20100201|2009-11-12 11:30,12,27.84,27.85,27.8,27.85,6
20100201|2009-11-12 12:00,12,27.95,27.95,27.85,27.85,10
20100201|2009-11-12 12:30,12,27.8,27.85,27.79,27.8,35
20100201|2009-11-12 13:00,12,27.75,27.75,27.75,27.75,5
20100201|2009-11-12 13:30,12,27.95,27.95,27.9,27.9,6
20100201|2009-11-12 14:00,12,27.9,28.1,27.9,28,33
20100201|2009-11-12 14:30,12,28.05,28.2,27.9,28,81
20100201|2009-11-12 15:00,12,28,28,27.9,28,45
20100201|2009-11-13 08:30,13,27.99,27.99,27.99,27.99,1
20100201|2009-11-13 09:00,13,28.3,28.33,27.9,27.93,99
20100201|2009-11-13 09:30,13,27.93,27.93,27.65,27.7,20
20100201|2009-11-13 10:00,13,27.65,27.8,27.65,27.8,17
20100201|2009-11-13 10:30,13,27.8,27.8,27.75,27.8,11
20100201|2009-11-13 11:00,13,27.8,27.8,27.75,27.8,11
20100201|2009-11-13 11:30,13,27.7,27.85,27.7,27.85,10
20100201|2009-11-13 12:00,13,27.8,27.8,27.75,27.75,26
20100201|2009-11-13 12:30,13,27.8,27.82,27.8,27.8,23
20100201|2009-11-13 13:00,13,27.85,27.9,27.8,27.9,60
20100201|2009-11-13 13:30,13,27.9,27.95,27.87,27.95,41
20100201|2009-11-13 14:00,13,28,28,27.9,27.94,10
20100201|2009-11-13 14:30,13,27.85,27.85,27.85,27.85,3
20100201|2009-11-13 15:00,13,27.95,27.95,27.75,27.8,51
20100201|2009-11-16 08:30,16,27.58,27.58,27.35,27.49,10
20100201|2009-11-16 09:00,16,27.55,27.55,27.55,27.55,3
20100201|2009-11-16 09:30,16,27.5,27.5,27.35,27.35,9
20100201|2009-11-16 10:00,16,27.45,27.5,27.4,27.4,4
20100201|2009-11-16 10:30,16,27.4,27.4,27.35,27.4,8
20100201|2009-11-16 11:00,16,27.55,27.55,27.5,27.5,7
20100201|2009-11-16 11:30,16,27.5,27.5,27.5,27.5,6
20100201|2009-11-16 12:30,16,27.5,27.5,27.5,27.5,3
20100201|2009-11-16 13:00,16,27.45,27.45,27.45,27.45,3
20100201|2009-11-16 13:30,16,27.5,27.5,27.48,27.5,3
20100201|2009-11-16 14:00,16,27.55,27.6,27.5,27.6,8
20100201|2009-11-16 14:30,16,27.65,27.7,27.6,27.65,9
20100201|2009-11-16 15:00,16,27.55,27.6,27.55,27.6,4
20100201|2009-11-17 08:30,17,27.81,27.81,27.6,27.61,22
20100201|2009-11-17 09:00,17,27.7,27.75,27.65,27.75,11
20100201|2009-11-17 10:30,17,27.75,27.75,27.75,27.75,1
20100201|2009-11-17 11:00,17,27.7,27.7,27.7,27.7,1
20100201|2009-11-17 12:30,17,27.7,27.7,27.6,27.6,17
20100201|2009-11-17 13:00,17,27.6,27.6,27.6,27.6,55
20100201|2009-11-17 13:30,17,27.6,27.6,27.6,27.6,4
20100201|2009-11-17 14:00,17,27.55,27.56,27.5,27.5,26
20100201|2009-11-17 14:30,17,27.6,27.7,27.6,27.65,29
20100201|2009-11-17 15:00,17,27.7,27.7,27.6,27.7,22
20100201|2009-11-18 08:30,18,27.79,27.9,27.79,27.9,2
20100201|2009-11-18 09:00,18,27.8,27.85,27.65,27.65,4
20100201|2009-11-18 09:30,18,27.65,27.65,27.6,27.65,22
20100201|2009-11-18 10:00,18,27.6,27.62,27.59,27.59,5
20100201|2009-11-18 11:00,18,27.65,27.65,27.65,27.65,1
20100201|2009-11-18 11:30,18,27.65,27.7,27.6,27.63,16
20100201|2009-11-18 12:00,18,27.65,27.65,27.61,27.61,4
20100201|2009-11-18 12:30,18,27.6,27.6,27.6,27.6,4
20100201|2009-11-18 13:00,18,27.6,27.6,27.6,27.6,1
20100201|2009-11-18 13:30,18,27.65,27.65,27.65,27.65,19
20100201|2009-11-18 14:00,18,27.65,27.65,27.58,27.58,27
20100201|2009-11-18 14:30,18,27.54,27.56,27.54,27.55,15
20100201|2009-11-18 15:00,18,27.55,27.6,27.5,27.6,45
20100201|2009-11-19 08:30,19,27.8,28.25,27.8,28.25,81
20100201|2009-11-19 09:00,19,28.25,28.3,28.2,28.2,31
20100201|2009-11-19 09:30,19,28.25,28.37,28.25,28.35,11
20100201|2009-11-19 10:00,19,28.4,28.4,28.25,28.25,16
20100201|2009-11-19 10:30,19,28.25,28.25,28.15,28.15,15
20100201|2009-11-19 11:00,19,28.15,28.15,28.1,28.1,15
20100201|2009-11-19 11:30,19,28.1,28.2,28.1,28.2,6
20100201|2009-11-19 12:00,19,28.15,28.2,28.15,28.2,6
20100201|2009-11-19 12:30,19,28.15,28.2,28.15,28.2,3
20100201|2009-11-19 13:00,19,28.15,28.2,28.1,28.2,8
20100201|2009-11-19 13:30,19,28.2,28.2,28.15,28.15,8
20100201|2009-11-19 14:00,19,28.25,28.25,28.15,28.2,14
20100201|2009-11-19 14:30,19,28.1,28.3,28.1,28.3,4
20100201|2009-11-19 15:00,19,28.15,28.15,28,28,14
20100201|2009-11-20 08:30,20,28.25,28.25,27.9,28.15,34
20100201|2009-11-20 09:00,20,28.15,28.15,28.05,28.05,42
20100201|2009-11-20 09:30,20,28.05,28.1,28.05,28.1,10
20100201|2009-11-20 10:00,20,28.15,28.15,28.15,28.15,10
20100201|2009-11-20 10:30,20,28.15,28.15,28.15,28.15,4
20100201|2009-11-20 12:00,20,28.05,28.05,28.05,28.05,1
20100201|2009-11-20 12:30,20,28,28,27.8,27.8,67
20100201|2009-11-20 13:00,20,27.7,27.8,27.7,27.8,12
20100201|2009-11-20 13:30,20,27.8,27.85,27.75,27.85,15
20100201|2009-11-20 14:30,20,27.85,27.85,27.75,27.8,7
20100201|2009-11-20 15:00,20,27.85,27.9,27.75,27.75,47
20100201|2009-11-23 08:30,23,27.45,27.5,27.2,27.3,29
20100201|2009-11-23 09:00,23,27.16,27.2,27.16,27.2,6
20100201|2009-11-23 10:00,23,27.2,27.2,27.05,27.05,11
20100201|2009-11-23 11:00,23,27.1,27.1,27.1,27.1,7
20100201|2009-11-23 11:30,23,27.15,27.3,27.15,27.27,14
20100201|2009-11-23 12:00,23,27.3,27.3,27.28,27.3,10
20100201|2009-11-23 12:30,23,27.3,27.3,27.3,27.3,1
20100201|2009-11-23 13:00,23,27.35,27.4,27.35,27.4,4
20100201|2009-11-23 13:30,23,27.35,27.35,27.2,27.2,11
20100201|2009-11-23 14:00,23,27.25,27.25,27.25,27.25,7
20100201|2009-11-23 14:30,23,27.3,27.3,27.3,27.3,5
20100201|2009-11-23 15:00,23,27.2,27.2,27.1,27.1,25
20100201|2009-11-24 08:30,24,27.15,27.45,27.03,27.4,72
20100201|2009-11-24 09:00,24,27.35,27.4,27.3,27.35,14
20100201|2009-11-24 09:30,24,27.35,27.35,27.2,27.2,16
20100201|2009-11-24 10:00,24,27.2,27.25,27.15,27.2,24
20100201|2009-11-24 10:30,24,27.15,27.15,27.15,27.15,2
20100201|2009-11-24 11:00,24,27.12,27.15,27.1,27.1,13
20100201|2009-11-24 11:30,24,27.1,27.1,27.1,27.1,2
20100201|2009-11-24 12:00,24,27.15,27.25,27.15,27.2,32
20100201|2009-11-24 12:30,24,27.25,27.25,27.2,27.2,7
20100201|2009-11-24 13:00,24,27.15,27.15,27.15,27.15,1
20100201|2009-11-24 13:30,24,27.1,27.1,27.1,27.1,1
20100201|2009-11-24 14:00,24,27.05,27.05,27.05,27.05,1
20100201|2009-11-24 14:30,24,27.15,27.15,27.05,27.05,22
20100201|2009-11-24 15:00,24,27.1,27.1,27.1,27.1,8
20100201|2009-11-25 08:30,25,27.05,27.05,26.9,26.9,4
20100201|2009-11-25 09:00,25,26.8,27.02,26.8,27,19
20100201|2009-11-25 09:30,25,27,27,26.95,26.95,9
20100201|2009-11-25 11:00,25,27,27,27,27,1
20100201|2009-11-25 11:30,25,27,27,26.9,26.9,6
20100201|2009-11-25 14:30,25,27,27,26.9,26.9,17
20100201|2009-11-25 15:00,25,26.95,26.97,26.95,26.97,15
20100201|2009-11-27 08:30,27,28.65,28.65,27.75,27.75,18
20100201|2009-11-27 09:00,27,27.6,27.7,27.4,27.5,29
20100201|2009-11-27 09:30,27,27.5,27.54,27.4,27.4,7
20100201|2009-11-27 10:00,27,27.4,27.85,27.4,27.85,36
20100201|2009-11-27 10:30,27,27.8,27.8,27.65,27.65,3
20100201|2009-11-27 11:00,27,27.75,28.05,27.75,28.05,31
20100201|2009-11-27 11:30,27,28.05,28.1,27.95,28.1,4
20100201|2009-11-27 12:00,27,28.05,28.15,28,28.15,72
20100201|2009-11-30 08:30,30,28.25,28.25,28.05,28.05,66
20100201|2009-11-30 09:00,30,28.04,28.1,28,28.05,79
20100201|2009-11-30 09:30,30,28.05,28.05,27.9,27.9,25
20100201|2009-11-30 10:00,30,27.95,28.3,27.95,28.3,66
20100201|2009-11-30 10:30,30,28.3,28.38,28.28,28.35,45
20100201|2009-11-30 11:00,30,28.35,28.35,28.3,28.3,5
20100201|2009-11-30 11:30,30,28.28,28.28,28.05,28.2,83
20100201|2009-11-30 12:00,30,28.25,28.25,28.2,28.2,5
20100201|2009-11-30 12:30,30,28.1,28.1,28.05,28.1,8
20100201|2009-11-30 13:00,30,28.15,28.15,28.15,28.15,12
20100201|2009-11-30 13:30,30,28.2,28.25,28.2,28.25,20
20100201|2009-11-30 14:00,30,28.25,28.25,28.25,28.25,8
20100201|2009-11-30 14:30,30,28.15,28.2,28.15,28.17,12
20100201|2009-11-30 15:00,30,28.25,28.25,28.1,28.15,30
20100201|2009-12-01 08:30,1,27.45,27.55,27.4,27.5,39
20100201|2009-12-01 09:00,1,27.55,27.7,27.5,27.65,9
20100201|2009-12-01 09:30,1,27.55,27.55,27.5,27.5,5
20100201|2009-12-01 10:00,1,27.45,27.45,27.3,27.3,20
20100201|2009-12-01 10:30,1,27.35,27.4,27.35,27.4,8
20100201|2009-12-01 11:00,1,27.35,27.5,27.35,27.5,16
20100201|2009-12-01 11:30,1,27.5,27.55,27.5,27.55,13
20100201|2009-12-01 12:00,1,27.5,27.5,27.45,27.45,3
20100201|2009-12-01 12:30,1,27.35,27.35,27.23,27.25,16
20100201|2009-12-01 13:00,1,27.3,27.4,27.3,27.4,24
20100201|2009-12-01 13:30,1,27.4,27.5,27.4,27.45,22
20100201|2009-12-01 14:00,1,27.45,27.45,27.45,27.45,7
20100201|2009-12-01 14:30,1,27.45,27.5,27.35,27.5,40
20100201|2009-12-01 15:00,1,27.55,27.6,27.55,27.6,14
20100201|2009-12-02 08:30,2,28.25,28.25,27.5,27.5,7
20100201|2009-12-02 09:00,2,27.45,27.57,27.35,27.35,41
20100201|2009-12-02 09:30,2,27.3,27.3,27.25,27.25,17
20100201|2009-12-02 10:00,2,27.3,27.56,27.3,27.5,69
20100201|2009-12-02 10:30,2,27.5,27.5,27.5,27.5,16
20100201|2009-12-02 11:00,2,27.55,27.57,27.5,27.55,10
20100201|2009-12-02 11:30,2,27.54,27.55,27.53,27.55,39
20100201|2009-12-02 12:00,2,27.55,27.55,27.5,27.5,3
20100201|2009-12-02 12:30,2,27.55,27.55,27.5,27.5,2
20100201|2009-12-02 13:00,2,27.5,27.6,27.5,27.6,51
20100201|2009-12-02 13:30,2,27.6,27.6,27.55,27.6,12
20100201|2009-12-02 14:00,2,27.65,27.65,27.6,27.6,27
20100201|2009-12-02 14:30,2,27.65,27.65,27.58,27.65,15
20100201|2009-12-02 15:00,2,27.6,27.7,27.6,27.65,55
20100201|2009-12-03 08:30,3,27.49,27.52,27.35,27.39,139
20100201|2009-12-03 09:00,3,27.45,27.55,27.35,27.45,493
20100201|2009-12-03 09:30,3,27.4,27.55,27.4,27.45,30
20100201|2009-12-03 10:00,3,27.45,27.65,27.45,27.6,23
20100201|2009-12-03 10:30,3,27.55,27.65,27.54,27.6,29
20100201|2009-12-03 11:00,3,27.65,27.65,27.6,27.6,12
20100201|2009-12-03 11:30,3,27.7,27.7,27.65,27.65,35
20100201|2009-12-03 12:00,3,27.65,27.65,27.6,27.65,18
20100201|2009-12-03 12:30,3,27.6,27.6,27.55,27.55,7
20100201|2009-12-03 13:00,3,27.55,27.55,27.55,27.55,21
20100201|2009-12-03 13:30,3,27.6,27.65,27.6,27.65,4
20100201|2009-12-03 14:00,3,27.65,27.65,27.55,27.55,10
20100201|2009-12-03 14:30,3,27.75,27.75,27.6,27.7,56
20100201|2009-12-03 15:00,3,27.7,27.7,27.65,27.7,64
20100201|2009-12-04 08:30,4,27.1,27.25,26.9,27.2,81
20100201|2009-12-04 09:00,4,27.2,27.35,27.2,27.3,84
20100201|2009-12-04 09:30,4,27.3,27.35,27.25,27.35,163
20100201|2009-12-04 10:00,4,27.35,27.55,27.35,27.55,155
20100201|2009-12-04 10:30,4,27.6,28,27.6,27.8,140
20100201|2009-12-04 11:00,4,27.75,27.85,27.75,27.8,36
20100201|2009-12-04 11:30,4,27.85,27.85,27.8,27.8,45
20100201|2009-12-04 12:00,4,27.8,27.85,27.75,27.8,13
20100201|2009-12-04 12:30,4,27.85,27.85,27.85,27.85,4
20100201|2009-12-04 13:00,4,27.9,27.95,27.8,27.9,47
20100201|2009-12-04 13:30,4,27.9,27.9,27.75,27.85,44
20100201|2009-12-04 14:00,4,27.8,27.8,27.7,27.7,9
20100201|2009-12-04 14:30,4,27.75,27.8,27.7,27.7,13
20100201|2009-12-04 15:00,4,27.67,27.75,27.6,27.7,268
20100201|2009-12-07 08:30,7,27.8,27.8,27.49,27.6,84
20100201|2009-12-07 09:00,7,27.55,27.6,27.5,27.5,58
20100201|2009-12-07 09:30,7,27.5,27.5,27.5,27.5,62
20100201|2009-12-07 10:00,7,27.55,27.55,27.55,27.55,3
20100201|2009-12-07 10:30,7,27.55,27.55,27.5,27.5,6
20100201|2009-12-07 11:00,7,27.5,27.53,27.5,27.53,2
20100201|2009-12-07 11:30,7,27.5,27.5,27.5,27.5,3
20100201|2009-12-07 12:30,7,27.55,27.55,27.55,27.55,1
20100201|2009-12-07 13:30,7,27.55,27.55,27.5,27.5,13
20100201|2009-12-07 14:00,7,27.55,27.55,27.55,27.55,65
20100201|2009-12-07 14:30,7,27.55,27.7,27.5,27.65,83
20100201|2009-12-07 15:00,7,27.65,27.65,27.6,27.62,4
20100201|2009-12-08 08:30,8,27.95,28.3,27.95,28,55
20100201|2009-12-08 09:00,8,28,28.15,27.95,28,27
20100201|2009-12-08 09:30,8,27.95,28.05,27.95,27.95,307
20100201|2009-12-08 10:00,8,27.95,27.95,27.9,27.9,8
20100201|2009-12-08 10:30,8,27.85,27.85,27.8,27.85,5
20100201|2009-12-08 11:00,8,27.9,27.9,27.88,27.88,6
20100201|2009-12-08 12:00,8,27.9,27.9,27.9,27.9,1
20100201|2009-12-08 12:30,8,27.95,27.95,27.95,27.95,9
20100201|2009-12-08 13:00,8,28,28,27.97,28,5
20100201|2009-12-08 13:30,8,28,28.2,28,28.15,37
20100201|2009-12-08 14:00,8,28.15,28.16,28,28.1,79
20100201|2009-12-08 14:30,8,28.14,28.15,28.05,28.15,18
20100201|2009-12-08 15:00,8,28.15,28.15,28.15,28.15,8
20100201|2009-12-09 08:30,9,28.9,28.9,28.15,28.2,118
20100201|2009-12-09 09:00,9,28.2,28.2,28.15,28.2,25
20100201|2009-12-09 09:30,9,28.2,28.2,28.1,28.1,29
20100201|2009-12-09 10:00,9,28.1,28.1,28.1,28.1,18
20100201|2009-12-09 10:30,9,28.1,28.15,28.1,28.15,11
20100201|2009-12-09 11:00,9,28.15,28.2,28.15,28.2,11
20100201|2009-12-09 11:30,9,28.15,28.15,28.15,28.15,1
20100201|2009-12-09 12:00,9,28.2,28.25,28.2,28.25,15
20100201|2009-12-09 12:30,9,28.25,28.3,28.25,28.3,7
20100201|2009-12-09 13:00,9,28.25,28.25,28.25,28.25,2
20100201|2009-12-09 13:30,9,28.15,28.2,28.15,28.2,3
20100201|2009-12-09 14:00,9,28.2,28.2,28.05,28.05,17
20100201|2009-12-09 14:30,9,28.05,28.15,28.05,28.1,14
20100201|2009-12-09 15:00,9,28.05,28.05,28,28,13
20100201|2009-12-10 08:30,10,27.65,27.72,27.65,27.72,3
20100201|2009-12-10 09:00,10,27.75,27.9,27.75,27.85,41
20100201|2009-12-10 09:30,10,27.8,27.85,27.8,27.85,15
20100201|2009-12-10 10:00,10,27.9,27.9,27.8,27.8,5
20100201|2009-12-10 10:30,10,27.85,27.9,27.8,27.85,23
20100201|2009-12-10 11:00,10,27.88,27.9,27.88,27.9,8
20100201|2009-12-10 11:30,10,27.9,27.9,27.9,27.9,4
20100201|2009-12-10 12:00,10,27.9,27.95,27.9,27.95,17
20100201|2009-12-10 12:30,10,27.95,28,27.8,27.9,256
20100201|2009-12-10 13:00,10,27.9,27.9,27.85,27.85,9
20100201|2009-12-10 13:30,10,27.85,27.9,27.85,27.85,25
20100201|2009-12-10 14:00,10,27.85,27.92,27.85,27.9,45
20100201|2009-12-10 14:30,10,27.9,27.95,27.85,27.85,14
20100201|2009-12-10 15:00,10,27.85,27.87,27.73,27.8,198
20100201|2009-12-11 08:30,11,27.75,27.8,27.6,27.65,43
20100201|2009-12-11 09:00,11,27.7,27.75,27.69,27.75,16
20100201|2009-12-11 09:30,11,27.7,27.75,27.7,27.75,9
20100201|2009-12-11 10:00,11,27.8,27.8,27.75,27.75,22
20100201|2009-12-11 10:30,11,27.8,27.9,27.75,27.85,21
20100201|2009-12-11 11:00,11,27.85,27.95,27.8,27.95,60
20100201|2009-12-11 11:30,11,28,28,27.95,27.95,99
20100201|2009-12-11 12:00,11,27.9,27.95,27.9,27.9,54
20100201|2009-12-11 12:30,11,27.8,27.8,27.8,27.8,58
20100201|2009-12-11 13:00,11,27.75,27.8,27.7,27.8,75
20100201|2009-12-11 13:30,11,27.8,27.8,27.7,27.75,28
20100201|2009-12-11 14:00,11,27.75,27.8,27.7,27.7,23
20100201|2009-12-11 14:30,11,27.75,27.75,27.63,27.65,93
20100201|2009-12-11 15:00,11,27.6,27.65,27.55,27.6,43
20100201|2009-12-14 08:30,14,27.5,27.75,27.5,27.65,34
20100201|2009-12-14 09:00,14,27.65,27.7,27.6,27.7,41
20100201|2009-12-14 09:30,14,27.65,27.75,27.65,27.65,35
20100201|2009-12-14 10:00,14,27.6,27.7,27.6,27.65,28
20100201|2009-12-14 10:30,14,27.6,27.6,27.55,27.57,18
20100201|2009-12-14 11:00,14,27.65,27.7,27.55,27.55,49
20100201|2009-12-14 11:30,14,27.55,27.6,27.5,27.5,68
20100201|2009-12-14 12:00,14,27.5,27.55,27.45,27.45,39
20100201|2009-12-14 12:30,14,27.45,27.45,27.45,27.45,1
20100201|2009-12-14 13:00,14,27.5,27.5,27.5,27.5,4
20100201|2009-12-14 13:30,14,27.55,27.55,27.55,27.55,1
20100201|2009-12-14 14:00,14,27.55,27.55,27.5,27.5,4
20100201|2009-12-14 14:30,14,27.5,27.5,27.45,27.45,8
20100201|2009-12-14 15:00,14,27.5,27.5,27.45,27.5,25
20100201|2009-12-15 08:30,15,27.8,27.8,27.6,27.6,26
20100201|2009-12-15 09:00,15,27.5,27.5,27.4,27.45,28
20100201|2009-12-15 09:30,15,27.5,27.5,27.2,27.2,187
20100201|2009-12-15 10:00,15,27.3,27.35,27.3,27.35,89
20100201|2009-12-15 10:30,15,27.3,27.31,27.1,27.15,155
20100201|2009-12-15 11:00,15,27.2,27.25,27.17,27.2,88
20100201|2009-12-15 11:30,15,27.22,27.3,27.22,27.3,20
20100201|2009-12-15 12:00,15,27.25,27.3,27.22,27.3,61
20100201|2009-12-15 12:30,15,27.3,27.4,27.28,27.29,42
20100201|2009-12-15 13:30,15,27.25,27.25,27.2,27.23,17
20100201|2009-12-15 14:00,15,27.23,27.23,27.2,27.2,2
20100201|2009-12-15 14:30,15,27.2,27.3,27.13,27.13,22
20100201|2009-12-15 15:00,15,27.11,27.25,27,27,65
20100201|2009-12-16 08:30,16,26.7,26.8,26.53,26.73,188
20100201|2009-12-16 09:00,16,26.75,26.8,26.75,26.8,51
20100201|2009-12-16 09:30,16,26.7,26.7,26.65,26.65,33
20100201|2009-12-16 10:00,16,26.7,26.7,26.6,26.6,68
20100201|2009-12-16 10:30,16,26.6,26.7,26.55,26.7,39
20100201|2009-12-16 11:00,16,26.65,26.65,26.55,26.57,18
20100201|2009-12-16 11:30,16,26.6,26.6,26.53,26.55,8
20100201|2009-12-16 12:00,16,26.55,26.59,26.5,26.5,33
20100201|2009-12-16 12:30,16,26.48,26.57,26.45,26.57,54
20100201|2009-12-16 13:00,16,26.55,26.75,26.5,26.65,67
20100201|2009-12-16 13:30,16,26.6,26.8,26.55,26.8,22
20100201|2009-12-16 14:00,16,26.75,26.75,26.6,26.67,21
20100201|2009-12-16 14:30,16,26.65,26.65,26.4,26.4,58
20100201|2009-12-16 15:00,16,26.43,26.55,26.4,26.45,528
20100201|2009-12-17 08:30,17,26.85,26.85,26.6,26.75,107
20100201|2009-12-17 09:00,17,26.8,26.85,26.75,26.75,53
20100201|2009-12-17 09:30,17,26.7,26.7,26.45,26.45,21
20100201|2009-12-17 10:00,17,26.5,26.61,26.5,26.6,3
20100201|2009-12-17 10:30,17,26.65,26.65,26.65,26.65,3
20100201|2009-12-17 11:00,17,26.65,26.7,26.65,26.7,6
20100201|2009-12-17 11:30,17,26.7,26.7,26.7,26.7,4
20100201|2009-12-17 12:00,17,26.65,26.7,26.65,26.7,5
20100201|2009-12-17 12:30,17,26.6,26.65,26.57,26.65,64
20100201|2009-12-17 13:00,17,26.65,26.65,26.55,26.55,41
20100201|2009-12-17 13:30,17,26.55,26.55,26.5,26.55,17
20100201|2009-12-17 14:00,17,26.64,26.7,26.64,26.7,2
20100201|2009-12-17 14:30,17,26.65,26.75,26.65,26.7,28
20100201|2009-12-17 15:00,17,26.7,26.7,26.65,26.65,589
20100201|2009-12-18 08:30,18,26.55,26.55,26.25,26.4,34
20100201|2009-12-18 09:00,18,26.35,26.4,26.25,26.35,28
20100201|2009-12-18 09:30,18,26.35,26.55,26.35,26.5,43
20100201|2009-12-18 10:00,18,26.5,26.6,26.5,26.55,19
20100201|2009-12-18 10:30,18,26.55,26.55,26.55,26.55,3
20100201|2009-12-18 11:00,18,26.55,26.55,26.45,26.46,14
20100201|2009-12-18 11:30,18,26.5,26.6,26.5,26.6,8
20100201|2009-12-18 12:00,18,26.5,26.55,26.5,26.55,27
20100201|2009-12-18 12:30,18,26.45,26.46,26.45,26.45,10
20100201|2009-12-18 13:00,18,26.4,26.4,26.4,26.4,2
20100201|2009-12-18 13:30,18,26.4,26.4,26.35,26.35,7
20100201|2009-12-18 14:00,18,26.35,26.4,26.35,26.4,9
20100201|2009-12-18 14:30,18,26.45,26.45,26.3,26.3,14
20100201|2009-12-18 15:00,18,26.25,26.4,26.25,26.35,236
20100201|2009-12-21 08:30,21,26.15,26.15,25.55,25.75,40
20100201|2009-12-21 09:00,21,25.75,25.75,25.55,25.6,75
20100201|2009-12-21 09:30,21,25.55,25.65,25.5,25.65,14
20100201|2009-12-21 10:00,21,25.55,25.55,25.5,25.5,10
20100201|2009-12-21 10:30,21,25.5,25.6,25.5,25.6,15
20100201|2009-12-21 11:00,21,25.55,25.55,25.45,25.5,15
20100201|2009-12-21 11:30,21,25.55,25.55,25.55,25.55,2
20100201|2009-12-21 12:00,21,25.57,25.65,25.55,25.65,20
20100201|2009-12-21 12:30,21,25.65,25.65,25.6,25.6,2
20100201|2009-12-21 13:00,21,25.6,25.6,25.5,25.5,183
20100201|2009-12-21 13:30,21,25.55,25.55,25.53,25.53,2
20100201|2009-12-21 14:00,21,25.59,25.67,25.59,25.6,18
20100201|2009-12-21 14:30,21,25.6,25.6,25.55,25.55,17
20100201|2009-12-21 15:00,21,25.55,25.65,25.55,25.55,515
20100201|2009-12-22 08:30,22,25.45,25.5,25.15,25.3,165
20100201|2009-12-22 09:00,22,25.3,25.3,25,25.1,131
20100201|2009-12-22 09:30,22,25.05,25.2,25.05,25.2,34
20100201|2009-12-22 10:00,22,25.25,25.3,25.2,25.3,26
20100201|2009-12-22 10:30,22,25.35,25.35,25.25,25.3,41
20100201|2009-12-22 11:00,22,25.3,25.3,25.15,25.25,17
20100201|2009-12-22 11:30,22,25.15,25.15,25.15,25.15,3
20100201|2009-12-22 12:00,22,25.1,25.2,25.1,25.15,7
20100201|2009-12-22 12:30,22,25.12,25.15,25.1,25.15,8
20100201|2009-12-22 13:00,22,25.1,25.15,25.03,25.15,32
20100201|2009-12-22 13:30,22,25.1,25.1,25.05,25.05,8
20100201|2009-12-22 14:00,22,25.05,25.05,25.05,25.05,16
20100201|2009-12-22 14:30,22,25.05,25.1,25.05,25.1,52
20100201|2009-12-22 15:00,22,25.15,25.15,25,25.05,256
20100201|2009-12-23 08:30,23,24.85,24.9,24.65,24.7,64
20100201|2009-12-23 09:00,23,24.75,24.95,24.75,24.9,30
20100201|2009-12-23 09:30,23,24.85,24.9,24.7,24.75,76
20100201|2009-12-23 10:00,23,24.75,24.75,24.73,24.75,12
20100201|2009-12-23 10:30,23,24.75,24.75,24.7,24.7,19
20100201|2009-12-23 11:00,23,24.75,24.8,24.75,24.8,32
20100201|2009-12-23 11:30,23,24.75,24.75,24.75,24.75,2
20100201|2009-12-23 12:00,23,24.8,24.8,24.8,24.8,5
20100201|2009-12-23 12:30,23,24.75,24.75,24.75,24.75,2
20100201|2009-12-23 13:00,23,24.7,24.75,24.7,24.75,10
20100201|2009-12-23 13:30,23,24.75,24.8,24.75,24.8,6
20100201|2009-12-23 14:00,23,24.75,24.8,24.75,24.8,10
20100201|2009-12-23 14:30,23,24.8,24.8,24.8,24.8,18
20100201|2009-12-23 15:00,23,24.85,24.85,24.8,24.85,283
20100201|2009-12-24 08:30,24,24.65,24.75,24.6,24.6,38
20100201|2009-12-24 09:00,24,24.55,24.6,24.55,24.55,19
20100201|2009-12-24 09:30,24,24.6,24.65,24.6,24.65,8
20100201|2009-12-24 10:00,24,24.6,24.7,24.6,24.7,18
20100201|2009-12-24 11:30,24,24.75,24.75,24.7,24.7,109
20100201|2009-12-24 12:00,24,24.75,24.75,24.65,24.7,91
20100201|2009-12-28 08:30,28,24.55,24.7,24.45,24.65,129
20100201|2009-12-28 09:00,28,24.65,24.75,24.63,24.7,154
20100201|2009-12-28 09:30,28,24.75,24.8,24.7,24.7,19
20100201|2009-12-28 10:00,28,24.65,24.7,24.6,24.7,15
20100201|2009-12-28 10:30,28,24.75,24.75,24.7,24.75,9
20100201|2009-12-28 11:30,28,24.8,24.8,24.75,24.75,3
20100201|2009-12-28 12:00,28,24.7,24.75,24.7,24.75,8
20100201|2009-12-28 12:30,28,24.7,24.8,24.7,24.8,19
20100201|2009-12-28 13:00,28,24.8,24.85,24.75,24.85,43
20100201|2009-12-28 13:30,28,24.8,24.9,24.7,24.75,29
20100201|2009-12-28 14:00,28,24.75,24.8,24.65,24.75,22
20100201|2009-12-28 14:30,28,24.75,24.77,24.65,24.7,50
20100201|2009-12-28 15:00,28,24.65,24.65,24.5,24.6,407
20100201|2009-12-29 08:30,29,24.5,24.6,24.45,24.55,92
20100201|2009-12-29 09:00,29,24.6,24.65,24.5,24.5,53
20100201|2009-12-29 09:30,29,24.5,24.6,24.5,24.6,22
20100201|2009-12-29 10:00,29,24.6,24.6,24.54,24.6,26
20100201|2009-12-29 10:30,29,24.6,24.65,24.6,24.65,27
20100201|2009-12-29 11:00,29,24.65,24.7,24.65,24.7,10
20100201|2009-12-29 11:30,29,24.65,24.65,24.55,24.65,20
20100201|2009-12-29 12:00,29,24.65,24.7,24.65,24.7,18
20100201|2009-12-29 12:30,29,24.7,24.7,24.6,24.65,31
20100201|2009-12-29 13:00,29,24.65,24.7,24.65,24.7,9
20100201|2009-12-29 13:30,29,24.7,24.7,24.65,24.65,27
20100201|2009-12-29 14:00,29,24.65,24.65,24.6,24.6,24
20100201|2009-12-29 14:30,29,24.65,24.8,24.65,24.8,34
20100201|2009-12-29 15:00,29,24.75,24.75,24.7,24.7,33
20100201|2009-12-30 08:30,30,24.9,24.9,24.6,24.8,165
20100201|2009-12-30 09:00,30,24.85,24.9,24.85,24.85,14
20100201|2009-12-30 09:30,30,24.85,24.95,24.85,24.95,24
20100201|2009-12-30 10:00,30,24.9,24.95,24.88,24.9,29
20100201|2009-12-30 10:30,30,24.95,24.95,24.9,24.9,18
20100201|2009-12-30 11:00,30,24.9,25,24.9,24.95,50
20100201|2009-12-30 11:30,30,25,25.15,25,25.15,174
20100201|2009-12-30 12:00,30,25.22,25.22,25.15,25.15,50
20100201|2009-12-30 12:30,30,25.15,25.25,25.1,25.1,59
20100201|2009-12-30 13:00,30,25.1,25.15,25.05,25.1,38
20100201|2009-12-30 13:30,30,25.1,25.1,25,25.1,21
20100201|2009-12-30 14:00,30,25.1,25.1,25.1,25.1,48
20100201|2009-12-30 14:30,30,25.1,25.1,25.05,25.06,74
20100201|2009-12-30 15:00,30,25.06,25.06,24.95,25.05,1969
20100201|2009-12-31 08:30,31,24.9,25.15,24.85,25.1,150
20100201|2009-12-31 09:00,31,25.1,25.15,25.05,25.15,122
20100201|2009-12-31 09:30,31,25.2,25.2,25.15,25.2,55
20100201|2009-12-31 10:00,31,25.2,25.5,25.2,25.4,223
20100201|2009-12-31 10:30,31,25.45,25.5,25.45,25.45,36
20100201|2009-12-31 11:00,31,25.4,25.4,25.3,25.3,42
20100201|2009-12-31 11:30,31,25.3,25.35,25.3,25.3,30
20100201|2009-12-31 12:00,31,25.3,25.35,25.3,25.35,63
20100201|2009-12-31 12:30,31,25.35,25.35,25.3,25.35,35
20100201|2009-12-31 13:00,31,25.35,25.4,25.35,25.35,58
20100201|2009-12-31 13:30,31,25.35,25.42,25.35,25.42,120
20100201|2009-12-31 14:00,31,25.4,25.4,25.35,25.4,39
20100201|2009-12-31 14:30,31,25.4,25.75,25.4,25.7,136
20100201|2009-12-31 15:00,31,25.7,25.75,25.65,25.75,1281
20100201|2010-01-04 08:30,4,25.1,25.19,24.88,25.05,336
20100201|2010-01-04 09:00,4,25,25.15,24.9,24.95,437
20100201|2010-01-04 09:30,4,24.95,25.05,24.9,25.05,152
20100201|2010-01-04 10:00,4,25.05,25.1,24.95,25,140
20100201|2010-01-04 10:30,4,24.95,25,24.85,24.9,334
20100201|2010-01-04 11:00,4,24.9,24.9,24.85,24.9,51
20100201|2010-01-04 11:30,4,24.9,25,24.9,24.9,98
20100201|2010-01-04 12:00,4,24.85,24.95,24.85,24.9,66
20100201|2010-01-04 12:30,4,24.85,24.95,24.85,24.95,60
20100201|2010-01-04 13:00,4,24.9,24.95,24.85,24.9,101
20100201|2010-01-04 13:30,4,24.9,24.95,24.9,24.9,16
20100201|2010-01-04 14:00,4,24.89,24.9,24.85,24.85,68
20100201|2010-01-04 14:30,4,24.85,24.9,24.85,24.9,66
20100201|2010-01-04 15:00,4,24.85,24.88,24.8,24.8,1213
20100201|2010-01-05 08:30,5,24.8,24.85,24.65,24.8,94
20100201|2010-01-05 09:00,5,24.8,24.85,24.7,24.7,218
20100201|2010-01-05 09:30,5,24.7,24.7,24.5,24.5,80
20100201|2010-01-05 10:00,5,24.5,24.6,24.45,24.55,32
20100201|2010-01-05 10:30,5,24.6,24.6,24.55,24.55,71
20100201|2010-01-05 11:00,5,24.5,24.5,24.45,24.45,2
20100201|2010-01-05 11:30,5,24.45,24.5,24.4,24.5,31
20100201|2010-01-05 12:00,5,24.55,24.95,24.45,24.55,328
20100201|2010-01-05 12:30,5,24.55,24.6,24.5,24.6,6
20100201|2010-01-05 13:00,5,24.55,24.65,24.55,24.65,56
20100201|2010-01-05 13:30,5,24.55,24.55,24.5,24.5,19
20100201|2010-01-05 14:00,5,24.5,24.5,24.5,24.5,13
20100201|2010-01-05 14:30,5,24.45,24.5,24.4,24.48,116
20100201|2010-01-05 15:00,5,24.45,24.47,24.35,24.4,1067
20100201|2010-01-06 08:30,6,24.45,24.45,24.15,24.15,206
20100201|2010-01-06 09:00,6,24.2,24.2,24,24,84
20100201|2010-01-06 09:30,6,24,24.1,23.95,24,74
20100201|2010-01-06 10:00,6,23.95,24.02,23.83,23.92,293
20100201|2010-01-06 10:30,6,23.9,23.95,23.65,23.8,266
20100201|2010-01-06 11:00,6,23.8,23.9,23.75,23.75,95
20100201|2010-01-06 11:30,6,23.75,23.8,23.7,23.75,102
20100201|2010-01-06 12:00,6,23.75,23.85,23.73,23.8,56
20100201|2010-01-06 12:30,6,23.75,23.85,23.75,23.8,45
20100201|2010-01-06 13:00,6,23.8,23.8,23.7,23.75,23
20100201|2010-01-06 13:30,6,23.75,23.75,23.65,23.7,83
20100201|2010-01-06 14:00,6,23.72,23.8,23.72,23.8,69
20100201|2010-01-06 14:30,6,23.8,23.85,23.79,23.8,54
20100201|2010-01-06 15:00,6,23.8,23.8,23.5,23.5,504
20100201|2010-01-07 08:30,7,23.7,23.85,23.55,23.85,136
20100201|2010-01-07 09:00,7,23.8,23.8,23.5,23.5,276
20100201|2010-01-07 09:30,7,23.55,23.55,23.3,23.4,154
20100201|2010-01-07 10:00,7,23.4,23.5,23.35,23.4,49
20100201|2010-01-07 10:30,7,23.4,23.45,23.3,23.35,62
20100201|2010-01-07 11:00,7,23.3,23.4,23.25,23.3,185
20100201|2010-01-07 11:30,7,23.3,23.4,23.25,23.3,34
20100201|2010-01-07 12:00,7,23.35,23.4,23.35,23.35,15
20100201|2010-01-07 12:30,7,23.3,23.3,23.3,23.3,6
20100201|2010-01-07 13:00,7,23.3,23.3,23.25,23.3,143
20100201|2010-01-07 13:30,7,23.25,23.25,23.15,23.15,57
20100201|2010-01-07 14:00,7,23.2,23.3,23.2,23.2,133
20100201|2010-01-07 14:30,7,23.2,23.25,23.2,23.2,39
20100201|2010-01-07 15:00,7,23.2,23.2,23.05,23.1,470
20100201|2010-01-08 08:30,8,23.2,23.25,22.85,22.95,261
20100201|2010-01-08 09:00,8,22.8,22.85,22.55,22.65,319
20100201|2010-01-08 09:30,8,22.7,23.05,22.65,22.85,176
20100201|2010-01-08 10:00,8,22.85,22.9,22.8,22.85,45
20100201|2010-01-08 10:30,8,22.8,22.9,22.8,22.85,65
20100201|2010-01-08 11:00,8,22.85,22.85,22.8,22.85,52
20100201|2010-01-08 11:30,8,22.8,22.85,22.8,22.85,30
20100201|2010-01-08 12:00,8,22.85,22.9,22.7,22.75,59
20100201|2010-01-08 12:30,8,22.75,22.75,22.65,22.68,85
20100201|2010-01-08 13:00,8,22.75,22.75,22.75,22.75,1
20100201|2010-01-08 13:30,8,22.73,22.75,22.73,22.75,62
20100201|2010-01-08 14:00,8,22.7,22.7,22.6,22.62,56
20100201|2010-01-08 14:30,8,22.6,22.7,22.5,22.6,366
20100201|2010-01-08 15:00,8,22.55,22.6,22.45,22.5,410
20100201|2010-01-11 08:30,11,22.35,22.45,22.25,22.3,345
20100201|2010-01-11 09:00,11,22.3,22.6,22.29,22.35,307
20100201|2010-01-11 09:30,11,22.3,22.4,22.3,22.4,67
20100201|2010-01-11 10:00,11,22.4,22.5,22.35,22.45,139
20100201|2010-01-11 10:30,11,22.45,22.5,22.3,22.4,235
20100201|2010-01-11 11:00,11,22.4,22.4,22.35,22.4,15
20100201|2010-01-11 11:30,11,22.35,22.5,22.35,22.45,50
20100201|2010-01-11 12:00,11,22.45,22.5,22.35,22.35,27
20100201|2010-01-11 12:30,11,22.35,22.35,22.25,22.28,75
20100201|2010-01-11 13:00,11,22.27,22.35,22.25,22.3,206
20100201|2010-01-11 13:30,11,22.3,22.35,22.25,22.3,110
20100201|2010-01-11 14:00,11,22.3,22.3,22.25,22.25,156
20100201|2010-01-11 14:30,11,22.25,22.28,22.15,22.15,241
20100201|2010-01-11 15:00,11,22.15,22.3,22.1,22.2,1577
20100201|2010-01-12 08:30,12,22.6,22.85,22.45,22.5,479
20100201|2010-01-12 09:00,12,22.5,22.65,22.5,22.6,275
20100201|2010-01-12 09:30,12,22.6,22.7,22.53,22.65,832
20100201|2010-01-12 10:00,12,22.65,22.7,22.5,22.6,510
20100201|2010-01-12 10:30,12,22.6,22.8,22.55,22.8,166
20100201|2010-01-12 11:00,12,22.75,22.95,22.73,22.9,188
20100201|2010-01-12 11:30,12,22.95,23.03,22.75,23.03,793
20100201|2010-01-12 12:00,12,23.05,23.45,23,23.35,354
20100201|2010-01-12 12:30,12,23.25,23.35,23.05,23.05,65
20100201|2010-01-12 13:00,12,23,23.25,23,23.1,111
20100201|2010-01-12 13:30,12,23.05,23.1,22.9,22.9,75
20100201|2010-01-12 14:00,12,22.95,23.1,22.95,23,118
20100201|2010-01-12 14:30,12,23,23.2,22.85,22.9,132
20100201|2010-01-12 15:00,12,22.85,22.85,22.55,22.7,1569
20100201|2010-01-13 08:30,13,22.65,22.95,22.55,22.95,423
20100201|2010-01-13 09:00,13,22.95,23.2,22.95,23.15,165
20100201|2010-01-13 09:30,13,23.15,23.17,23.1,23.1,93
20100201|2010-01-13 10:00,13,23.1,23.1,22.75,22.8,246
20100201|2010-01-13 10:30,13,22.75,22.9,22.75,22.75,113
20100201|2010-01-13 11:00,13,22.75,22.8,22.7,22.7,256
20100201|2010-01-13 11:30,13,22.75,22.75,22.6,22.75,128
20100201|2010-01-13 12:00,13,22.75,22.75,22.7,22.75,38
20100201|2010-01-13 12:30,13,22.7,22.7,22.6,22.7,51
20100201|2010-01-13 13:00,13,22.65,22.66,22.58,22.6,51
20100201|2010-01-13 13:30,13,22.55,22.55,22.45,22.5,65
20100201|2010-01-13 14:00,13,22.5,22.5,22.39,22.4,410
20100201|2010-01-13 14:30,13,22.4,22.55,22.35,22.55,425
20100201|2010-01-13 15:00,13,22.55,22.55,22.4,22.4,2337
20100201|2010-01-14 08:30,14,22.45,22.55,22.2,22.43,466
20100201|2010-01-14 09:00,14,22.45,22.45,22.2,22.3,583
20100201|2010-01-14 09:30,14,22.3,22.4,22.1,22.4,356
20100201|2010-01-14 10:00,14,22.4,22.45,22.25,22.3,95
20100201|2010-01-14 10:30,14,22.25,22.3,22.15,22.2,45
20100201|2010-01-14 11:00,14,22.2,22.25,22.15,22.17,74
20100201|2010-01-14 11:30,14,22.15,22.2,22.1,22.15,160
20100201|2010-01-14 12:00,14,22.15,22.25,22.15,22.23,94
20100201|2010-01-14 12:30,14,22.23,22.25,22,22.08,127
20100201|2010-01-14 13:00,14,22.08,22.3,22.05,22.3,380
20100201|2010-01-14 13:30,14,22.1,22.12,22.05,22.05,60
20100201|2010-01-14 14:00,14,22,22.1,22,22.05,259
20100201|2010-01-14 14:30,14,22.1,22.1,22,22,502
20100201|2010-01-14 15:00,14,22.05,22.05,21.9,21.95,834
20100201|2010-01-15 08:30,15,22.15,22.55,22.1,22.45,576
20100201|2010-01-15 09:00,15,22.45,22.85,22.45,22.75,981
20100201|2010-01-15 09:30,15,22.75,23.05,22.7,22.8,824
20100201|2010-01-15 10:00,15,22.8,22.85,22.65,22.7,352
20100201|2010-01-15 10:30,15,22.75,22.85,22.7,22.85,108
20100201|2010-01-15 11:00,15,22.8,22.95,22.75,22.95,206
20100201|2010-01-15 11:30,15,23,23.05,22.85,22.9,179
20100201|2010-01-15 12:00,15,22.85,22.9,22.8,22.9,135
20100201|2010-01-15 12:30,15,22.85,22.9,22.85,22.9,109
20100201|2010-01-15 13:00,15,22.9,22.9,22.8,22.8,107
20100201|2010-01-15 13:30,15,22.85,22.9,22.85,22.85,60
20100201|2010-01-15 14:00,15,22.85,22.9,22.65,22.7,289
20100201|2010-01-15 14:30,15,22.65,22.7,22.55,22.6,241
20100201|2010-01-15 15:00,15,22.6,22.65,22.45,22.5,4728
20100201|2010-01-19 08:30,19,22.5,22.53,21.85,21.85,837
20100201|2010-01-19 09:00,19,21.85,21.85,21.4,21.45,1055
20100201|2010-01-19 09:30,19,21.5,21.6,21.45,21.5,1422
20100201|2010-01-19 10:00,19,21.45,21.6,21.45,21.55,229
20100201|2010-01-19 10:30,19,21.55,21.62,21.5,21.6,160
20100201|2010-01-19 11:00,19,21.55,21.6,21.4,21.45,205
20100201|2010-01-19 11:30,19,21.45,21.5,21.3,21.35,727
20100201|2010-01-19 12:00,19,21.35,21.55,21.35,21.45,280
20100201|2010-01-19 12:30,19,21.45,21.55,21.45,21.5,190
20100201|2010-01-19 13:00,19,21.5,21.5,21.4,21.4,129
20100201|2010-01-19 13:30,19,21.4,21.5,21.4,21.45,158
20100201|2010-01-19 14:00,19,21.5,21.5,21.35,21.35,142
20100201|2010-01-19 14:30,19,21.35,21.4,21.3,21.3,225
20100201|2010-01-19 15:00,19,21.3,21.55,21.3,21.5,3022
20100201|2010-01-20 08:30,20,21.9,22.05,21.6,22.05,743
20100201|2010-01-20 09:00,20,22.1,22.4,22.1,22.4,732
20100201|2010-01-20 09:30,20,22.4,22.4,22.25,22.3,201
20100201|2010-01-20 10:00,20,22.3,22.5,22.3,22.35,160
20100201|2010-01-20 10:30,20,22.35,22.4,22.3,22.4,1660
20100201|2010-01-20 11:00,20,22.35,22.45,22.2,22.25,130
20100201|2010-01-20 11:30,20,22.2,22.3,22.15,22.25,73
20100201|2010-01-20 12:00,20,22.3,22.35,22.2,22.2,56
20100201|2010-01-20 12:30,20,22.2,22.2,22,22,160
20100201|2010-01-20 13:00,20,22,22.1,21.95,22,76
20100201|2010-01-20 13:30,20,22,22,21.65,21.8,97
20100201|2010-01-20 14:00,20,21.75,21.8,21.65,21.65,41
20100201|2010-01-20 14:30,20,21.6,21.7,21.35,21.35,186
20100201|2010-01-20 15:00,20,21.4,21.48,21.35,21.4,539
20100201|2010-01-21 08:30,21,21.42,21.45,21,21.35,601
20100201|2010-01-21 09:00,21,21.35,21.85,21.2,21.85,427
20100201|2010-01-21 09:30,21,21.9,22.1,21.85,22,810
20100201|2010-01-21 10:00,21,22,22.35,21.95,22.2,419
20100201|2010-01-21 10:30,21,22.15,22.5,22.15,22.45,498
20100201|2010-01-21 11:00,21,22.4,22.45,22.15,22.45,485
20100201|2010-01-21 11:30,21,22.45,22.6,22.4,22.55,152
20100201|2010-01-21 12:00,21,22.5,22.65,22.5,22.65,195
20100201|2010-01-21 12:30,21,22.6,22.65,22.45,22.55,140
20100201|2010-01-21 13:00,21,22.5,22.65,22.4,22.4,268
20100201|2010-01-21 13:30,21,22.4,22.5,22.3,22.4,240
20100201|2010-01-21 14:00,21,22.45,22.7,22.35,22.6,138
20100201|2010-01-21 14:30,21,22.6,22.7,22.5,22.65,206
20100201|2010-01-21 15:00,21,22.65,22.8,22.6,22.65,1989
20100201|2010-01-21 15:30,21,22.65,22.65,22.65,22.65,1216
20100201|2010-01-22 08:30,22,22.95,23.4,22.6,22.9,1046
20100201|2010-01-22 09:00,22,22.9,23.5,22.85,23.3,761
20100201|2010-01-22 09:30,22,23.3,23.3,22.95,23.05,499
20100201|2010-01-22 10:00,22,23.1,23.25,22.95,22.95,465
20100201|2010-01-22 10:30,22,22.97,23.15,22.84,23.15,557
20100201|2010-01-22 11:00,22,23.15,23.2,22.95,22.95,107
20100201|2010-01-22 11:30,22,22.95,23.1,22.85,23.1,106
20100201|2010-01-22 12:00,22,23.15,23.3,23.15,23.3,121
20100201|2010-01-22 12:30,22,23.3,23.55,23.25,23.5,213
20100201|2010-01-22 13:00,22,23.45,23.8,23.4,23.8,364
20100201|2010-01-22 13:30,22,23.8,24.45,23.75,24.45,402
20100201|2010-01-22 14:00,22,24.5,24.85,24.25,24.8,924
20100201|2010-01-22 14:30,22,24.75,25.05,24.65,24.8,1186
20100201|2010-01-22 15:00,22,24.8,24.85,24.6,24.75,881
20100201|2010-01-25 08:30,25,24.25,24.25,23.9,24.05,1651
20100201|2010-01-25 09:00,25,24.1,24.5,23.95,24.2,1145
20100201|2010-01-25 09:30,25,24.2,24.55,24.2,24.35,350
20100201|2010-01-25 10:00,25,24.4,24.75,24.35,24.62,352
20100201|2010-01-25 10:30,25,24.6,24.85,24.5,24.65,572
20100201|2010-01-25 11:00,25,24.65,24.7,24.4,24.45,356
20100201|2010-01-25 11:30,25,24.5,24.55,24.3,24.35,208
20100201|2010-01-25 12:00,25,24.35,24.45,24.25,24.35,250
20100201|2010-01-25 12:30,25,24.4,24.45,24.35,24.4,129
20100201|2010-01-25 13:00,25,24.4,24.4,24.3,24.3,84
20100201|2010-01-25 13:30,25,24.3,24.4,24.19,24.2,212
20100201|2010-01-25 14:00,25,24.15,24.3,24,24.2,697
20100201|2010-01-25 14:30,25,24.2,24.45,24.15,24.4,572
20100201|2010-01-25 15:00,25,24.4,24.6,24.35,24.35,4627
20100201|2010-01-26 08:30,26,24.8,24.9,24.4,24.6,767
20100201|2010-01-26 09:00,26,24.55,24.6,24.1,24.2,1024
20100201|2010-01-26 09:30,26,24.2,24.4,24.1,24.15,242
20100201|2010-01-26 10:00,26,24.15,24.15,23.75,23.85,362
20100201|2010-01-26 10:30,26,23.85,23.85,23.6,23.7,294
20100201|2010-01-26 11:00,26,23.7,23.7,23.55,23.65,203
20100201|2010-01-26 11:30,26,23.65,23.7,23.55,23.6,145
20100201|2010-01-26 12:00,26,23.6,24.15,23.6,23.75,391
20100201|2010-01-26 12:30,26,23.75,23.8,23.6,23.6,209
20100201|2010-01-26 13:00,26,23.6,23.8,23.6,23.8,105
20100201|2010-01-26 13:30,26,23.78,23.85,23.72,23.8,210
20100201|2010-01-26 14:00,26,23.75,24.2,23.75,24.2,180
20100201|2010-01-26 14:30,26,24.15,24.6,24.1,24.55,742
20100201|2010-01-26 15:00,26,24.55,24.7,24.5,24.6,1420
20100201|2010-01-27 08:30,27,24.55,24.7,24.3,24.55,473
20100201|2010-01-27 09:00,27,24.6,25.25,24.55,25.05,537
20100201|2010-01-27 09:30,27,25.05,25.4,24.95,25,388
20100201|2010-01-27 10:00,27,25,25.2,25,25.1,235
20100201|2010-01-27 10:30,27,25.05,25.1,24.9,24.95,151
20100201|2010-01-27 11:00,27,24.9,25.05,24.85,25,137
20100201|2010-01-27 11:30,27,25,25.1,24.95,25.1,97
20100201|2010-01-27 12:00,27,25.05,25.1,24.95,25.1,183
20100201|2010-01-27 12:30,27,25.05,25.2,24.95,25.15,147
20100201|2010-01-27 13:00,27,25.15,25.25,24.65,25.05,434
20100201|2010-01-27 13:30,27,25.05,25.1,24.5,24.5,429
20100201|2010-01-27 14:00,27,24.55,24.9,24.45,24.5,167
20100201|2010-01-27 14:30,27,24.45,24.45,23.9,23.9,365
20100201|2010-01-27 15:00,27,23.9,23.9,23.65,23.7,2684
20100201|2010-01-28 08:30,28,23.65,23.95,23.55,23.7,624
20100201|2010-01-28 09:00,28,23.7,24.05,23.65,23.8,594
20100201|2010-01-28 09:30,28,23.8,24.05,23.5,23.9,325
20100201|2010-01-28 10:00,28,23.95,24.4,23.95,24.25,241
20100201|2010-01-28 10:30,28,24.3,24.8,24.3,24.65,604
20100201|2010-01-28 11:00,28,24.7,24.9,24.65,24.8,198
20100201|2010-01-28 11:30,28,24.75,24.85,23.75,24.5,411
20100201|2010-01-28 12:00,28,24.5,24.7,24.1,24.2,261
20100201|2010-01-28 12:30,28,24.1,24.3,24,24.25,155
20100201|2010-01-28 13:00,28,24.3,24.4,24.05,24.05,161
20100201|2010-01-28 13:30,28,24.07,24.2,23.95,24.05,106
20100201|2010-01-28 14:00,28,24.01,24.01,23.65,23.85,256
20100201|2010-01-28 14:30,28,23.8,24.1,23.6,23.95,326
20100201|2010-01-28 15:00,28,23.95,24.15,23.9,23.95,1133
20100201|2010-01-29 08:30,29,23.6,23.65,23.35,23.45,499
20100201|2010-01-29 09:00,29,23.45,23.7,23.25,23.25,699
20100201|2010-01-29 09:30,29,23.25,23.6,23.2,23.6,276
20100201|2010-01-29 10:00,29,23.6,23.9,23.5,23.9,191
20100201|2010-01-29 10:30,29,23.85,24.1,23.85,24.1,171
20100201|2010-01-29 11:00,29,24.15,24.45,23.95,24.05,247
20100201|2010-01-29 11:30,29,24,24.15,23.85,23.85,106
20100201|2010-01-29 12:00,29,23.8,23.9,23.75,23.75,85
20100201|2010-01-29 12:30,29,23.8,24.2,23.7,24.1,213
20100201|2010-01-29 13:00,29,24.05,24.15,23.85,24.05,257
20100201|2010-01-29 13:30,29,24.1,24.5,24.05,24.35,350
20100201|2010-01-29 14:00,29,24.35,24.95,24.25,24.75,647
20100201|2010-01-29 14:30,29,24.75,24.95,24.25,24.56,920
20100201|2010-01-29 15:00,29,24.6,24.7,24.5,24.6,2940
20100201|2010-02-01 08:30,1,23.6,23.9,23.4,23.8,451
20100201|2010-02-01 09:00,1,23.65,23.75,23.45,23.6,483
20100201|2010-02-01 09:30,1,23.55,23.55,23.35,23.5,445
20100201|2010-02-01 10:00,1,23.55,23.55,23.35,23.35,214
20100201|2010-02-01 10:30,1,23.35,23.35,23.1,23.25,404
20100201|2010-02-01 11:00,1,23.3,23.4,23.18,23.35,131
20100201|2010-02-01 11:30,1,23.4,23.45,23.25,23.3,154
20100201|2010-02-01 12:00,1,23.25,23.3,23.2,23.3,114
20100201|2010-02-01 12:30,1,23.3,23.35,23.25,23.25,115
20100201|2010-02-01 13:00,1,23.25,23.45,23.2,23.35,95
20100201|2010-02-01 13:30,1,23.35,23.4,23.25,23.3,43
20100201|2010-02-01 14:00,1,23.25,23.3,23.2,23.25,91
20100201|2010-02-01 14:30,1,23.2,23.45,23.05,23.15,1300
20100201|2010-02-01 15:00,1,23.15,23.17,23,23.05,515
20100201|2010-02-02 08:30,2,22.95,22.95,22.75,22.85,335
20100201|2010-02-02 09:00,2,22.85,23,22.5,22.55,296
20100201|2010-02-02 09:30,2,22.55,22.55,22.3,22.35,232
20100201|2010-02-02 10:00,2,22.4,22.55,22.25,22.25,142
20100201|2010-02-02 10:30,2,22.25,22.35,22.25,22.3,141
20100201|2010-02-02 11:00,2,22.35,22.35,22.2,22.2,114
20100201|2010-02-02 11:30,2,22.2,22.25,22.2,22.25,113
20100201|2010-02-02 12:00,2,22.25,22.35,22.2,22.2,81
20100201|2010-02-02 12:30,2,22.15,22.2,22,22.1,183
20100201|2010-02-02 13:00,2,22.1,22.25,22.05,22.2,64
20100201|2010-02-02 13:30,2,22.15,22.3,22.15,22.2,86
20100201|2010-02-02 14:00,2,22.2,22.2,21.9,22.15,145
20100201|2010-02-02 14:30,2,22.15,22.2,22,22.1,122
20100201|2010-02-02 15:00,2,22.15,22.25,22.05,22.1,1557
20100201|2010-02-03 08:30,3,22.35,22.45,21.95,22,167
20100201|2010-02-03 09:00,3,22,22.2,21.85,22.15,503
20100201|2010-02-03 09:30,3,22.15,22.45,22.1,22.2,216
20100201|2010-02-03 10:00,3,22.2,22.3,22.15,22.25,81
20100201|2010-02-03 10:30,3,22.2,22.35,22.2,22.35,112
20100201|2010-02-03 11:00,3,22.35,22.4,22.25,22.4,137
20100201|2010-02-03 11:30,3,22.4,22.55,22.35,22.45,351
20100201|2010-02-03 12:00,3,22.45,22.45,22.25,22.3,163
20100201|2010-02-03 12:30,3,22.25,22.3,22.2,22.2,58
20100201|2010-02-03 13:00,3,22.25,22.4,22.25,22.4,32
20100201|2010-02-03 13:30,3,22.4,22.5,22.35,22.4,84
20100201|2010-02-03 14:00,3,22.4,22.4,22.28,22.35,68
20100201|2010-02-03 14:30,3,22.3,22.35,22.25,22.35,57
20100201|2010-02-03 15:00,3,22.3,22.3,22.15,22.15,617
20100201|2010-02-04 08:30,4,22.8,24.2,22.8,24.15,763
20100201|2010-02-04 09:00,4,24.1,24.4,23.85,24.4,604
20100201|2010-02-04 09:30,4,24.4,24.42,24.15,24.35,261
20100201|2010-02-04 10:00,4,24.35,24.45,24.15,24.25,396
20100201|2010-02-04 10:30,4,24.3,24.76,24.3,24.55,395
20100201|2010-02-04 11:00,4,24.55,24.8,24.5,24.7,114
20100201|2010-02-04 11:30,4,24.75,25.05,24.75,25,373
20100201|2010-02-04 12:00,4,24.95,25,24.85,24.95,162
20100201|2010-02-04 12:30,4,24.95,25.2,24.85,25.15,235
20100201|2010-02-04 13:00,4,25.15,25.2,24.75,24.85,140
20100201|2010-02-04 13:30,4,24.9,24.9,24.75,24.8,93
20100201|2010-02-04 14:00,4,24.85,25.45,24.8,25.45,559
20100201|2010-02-04 14:30,4,25.45,25.7,25.3,25.6,733
20100201|2010-02-04 15:00,4,25.6,25.65,25.55,25.6,2184
20100201|2010-02-05 08:30,5,25.15,25.6,24.9,25.55,1148
20100201|2010-02-05 09:00,5,25.5,25.95,25.35,25.4,406
20100201|2010-02-05 09:30,5,25.45,25.6,25,25.55,786
20100201|2010-02-05 10:00,5,25.57,25.85,25.55,25.85,248
20100201|2010-02-05 10:30,5,25.9,26.6,25.8,26.3,809
20100201|2010-02-05 11:00,5,26.25,26.4,26.1,26.2,418
20100201|2010-02-05 11:30,5,26.2,26.7,26.15,26.45,204
20100201|2010-02-05 12:00,5,26.4,27.4,26.4,27.28,451
20100201|2010-02-05 12:30,5,27.25,28,27.2,27.9,618
20100201|2010-02-05 13:00,5,27.9,27.9,27.15,27.2,552
20100201|2010-02-05 13:30,5,27.2,27.65,27.1,27.3,971
20100201|2010-02-05 14:00,5,27.3,27.35,25.95,26.3,963
20100201|2010-02-05 14:30,5,26.35,26.5,26,26.05,788
20100201|2010-02-05 15:00,5,26.05,26.2,26,26.1,434
20100201|2010-02-08 08:30,8,25.6,26.55,25.55,26.45,515
20100201|2010-02-08 09:00,8,26.4,26.45,25.9,26.2,345
20100201|2010-02-08 09:30,8,26.2,26.2,25.75,25.75,277
20100201|2010-02-08 10:00,8,25.75,25.75,25.4,25.55,401
20100201|2010-02-08 10:30,8,25.6,25.7,25.5,25.6,438
20100201|2010-02-08 11:00,8,25.55,25.65,25.4,25.45,210
20100201|2010-02-08 11:30,8,25.4,25.5,25.4,25.5,146
20100201|2010-02-08 12:00,8,25.55,25.8,25.55,25.8,87
20100201|2010-02-08 12:30,8,25.75,26,25.75,25.9,61
20100201|2010-02-08 13:00,8,25.8,25.8,25.65,25.7,121
20100201|2010-02-08 13:30,8,25.75,25.9,25.7,25.9,35
20100201|2010-02-08 14:00,8,25.9,26.3,25.9,26.25,128
20100201|2010-02-08 14:30,8,26.15,26.8,26.15,26.65,293
20100201|2010-02-08 15:00,8,26.6,26.68,26.4,26.4,2017
20100201|2010-02-09 08:30,9,25.65,25.67,25.15,25.5,733
20100201|2010-02-09 09:00,9,25.55,25.7,25.23,25.4,193
20100201|2010-02-09 09:30,9,25.4,25.95,25.3,25.9,179
20100201|2010-02-09 10:00,9,25.95,26.35,25.95,26.25,293
20100201|2010-02-09 10:30,9,26.3,26.3,25.3,25.61,580
20100201|2010-02-09 11:00,9,25.5,25.7,24.93,25,1089
20100201|2010-02-09 11:30,9,25,25.6,24.95,25.5,413
20100201|2010-02-09 12:00,9,25.4,25.5,25.2,25.45,62
20100201|2010-02-09 12:30,9,25.5,25.5,25.3,25.35,40
20100201|2010-02-09 13:00,9,25.3,25.5,25.3,25.3,215
20100201|2010-02-09 13:30,9,25.3,25.5,25.1,25.35,182
20100201|2010-02-09 14:00,9,25.3,25.35,25.05,25.2,194
20100201|2010-02-09 14:30,9,25.2,25.45,25.2,25.4,236
20100201|2010-02-09 15:00,9,25.4,25.55,25.35,25.45,3695
20100201|2010-02-10 08:30,10,25.55,25.75,25.4,25.65,212
20100201|2010-02-10 09:00,10,25.65,26.45,25.65,26.3,315
20100201|2010-02-10 09:30,10,26.3,26.45,26.05,26.05,187
20100201|2010-02-10 10:00,10,26.05,26.16,25.7,25.75,174
20100201|2010-02-10 10:30,10,25.75,25.9,25.65,25.9,106
20100201|2010-02-10 11:00,10,25.9,25.95,25.6,25.6,100
20100201|2010-02-10 11:30,10,25.55,25.65,25.35,25.45,178
20100201|2010-02-10 12:00,10,25.45,25.45,25.15,25.2,229
20100201|2010-02-10 12:30,10,25.2,25.35,25.18,25.25,61
20100201|2010-02-10 13:00,10,25.25,25.3,25.2,25.25,56
20100201|2010-02-10 13:30,10,25.3,25.5,25.25,25.45,56
20100201|2010-02-10 14:00,10,25.46,25.46,25.3,25.3,49
20100201|2010-02-10 14:30,10,25.3,25.55,25.3,25.35,181
20100201|2010-02-10 15:00,10,25.4,25.55,25.4,25.5,914
20100201|2010-02-11 08:30,11,25.55,26.35,25.55,25.83,337
20100201|2010-02-11 09:00,11,25.9,26,25.45,25.55,302
20100201|2010-02-11 09:30,11,25.55,25.9,25.55,25.85,98
20100201|2010-02-11 10:00,11,25.8,25.8,25.25,25.25,368
20100201|2010-02-11 10:30,11,25.25,25.3,24.75,24.8,538
20100201|2010-02-11 11:00,11,24.8,24.9,24.5,24.8,350
20100201|2010-02-11 11:30,11,24.75,24.76,24.35,24.4,596
20100201|2010-02-11 12:00,11,24.4,24.4,24.15,24.3,451
20100201|2010-02-11 12:30,11,24.3,24.55,24.25,24.45,309
20100201|2010-02-11 13:00,11,24.5,24.55,24.35,24.37,202
20100201|2010-02-11 13:30,11,24.35,24.55,24.3,24.45,248
20100201|2010-02-11 14:00,11,24.5,24.65,24.4,24.65,231
20100201|2010-02-11 14:30,11,24.65,24.72,24.35,24.45,291
20100201|2010-02-11 15:00,11,24.45,24.5,24.35,24.45,1295
20100201|2010-02-12 08:30,12,25.4,25.85,25.4,25.55,572
20100201|2010-02-12 09:00,12,25.6,25.7,25.25,25.35,563
20100201|2010-02-12 09:30,12,25.35,25.45,25.3,25.4,425
20100201|2010-02-12 10:00,12,25.42,25.55,25.3,25.4,273
20100201|2010-02-12 10:30,12,25.45,25.45,25.3,25.35,136
20100201|2010-02-12 11:00,12,25.3,25.35,24.6,24.75,576
20100201|2010-02-12 11:30,12,24.78,24.85,24.7,24.85,251
20100201|2010-02-12 12:00,12,24.8,25.29,24.8,25.15,119
20100201|2010-02-12 12:30,12,25.15,25.25,25,25.05,272
20100201|2010-02-12 13:00,12,25,25,24.6,24.65,446
20100201|2010-02-12 13:30,12,24.65,24.85,24.65,24.75,68
20100201|2010-02-12 14:00,12,24.83,25.05,24.8,24.95,141
20100201|2010-02-12 14:30,12,25,25.07,24.6,24.65,528
20100201|2010-02-12 15:00,12,24.63,24.72,24.45,24.45,1115
20100201|2010-02-16 08:30,16,23.5,23.6,23.25,23.4,1315
20100201|2010-02-16 09:00,16,23.41,23.55,23.3,23.3,677
20100201|2010-02-16 09:30,16,23.25,23.55,22.95,23.05,1065
20100201|2010-02-16 10:00,16,23.05,23.2,23.03,23.03,547
20100201|2010-02-16 10:30,16,23,23.02,22.75,22.9,401
20100201|2010-02-16 11:00,16,22.9,22.95,22.9,22.9,59
20100201|2010-02-16 11:30,16,22.95,23.04,22.83,22.85,189
20100201|2010-02-16 12:00,16,22.9,22.95,22.85,22.85,161
20100201|2010-02-16 12:30,16,22.85,22.95,22.68,22.68,308
20100201|2010-02-16 13:00,16,22.7,22.9,22.7,22.85,173
20100201|2010-02-16 13:30,16,22.85,22.95,22.85,22.85,250
20100201|2010-02-16 14:00,16,22.9,22.92,22.8,22.8,441
20100201|2010-02-16 14:30,16,22.83,22.83,22.5,22.65,635
20100201|2010-02-16 15:00,16,22.65,22.7,22.55,22.55,1254
20100301|2009-08-20 10:00,20,29.45,29.45,29.4,29.4,2
20100301|2009-08-20 11:30,20,29.3,29.3,29.3,29.3,1
20100301|2009-08-20 14:30,20,29.2,29.2,29.2,29.2,1
20100301|2009-08-20 15:00,20,29.15,29.15,29.1,29.1,22
20100301|2009-08-21 08:30,21,28.75,28.8,28.75,28.8,3
20100301|2009-08-21 12:30,21,28.85,28.85,28.85,28.85,1
20100301|2009-08-21 13:00,21,28.85,28.85,28.85,28.85,1
20100301|2009-08-21 15:00,21,28.8,28.8,28.8,28.8,1
20100301|2009-08-24 09:00,24,28.75,28.75,28.75,28.75,1
20100301|2009-08-24 12:00,24,28.75,28.75,28.75,28.75,1
20100301|2009-08-24 14:00,24,28.85,28.9,28.85,28.9,2
20100301|2009-08-24 15:00,24,28.8,28.8,28.8,28.8,2
20100301|2009-08-25 09:00,25,28.8,28.85,28.8,28.85,2
20100301|2009-08-25 09:30,25,28.85,28.95,28.75,28.75,40
20100301|2009-08-25 10:00,25,28.75,28.75,28.75,28.75,1
20100301|2009-08-25 10:30,25,28.7,28.7,28.6,28.6,35
20100301|2009-08-25 11:00,25,28.95,28.95,28.9,28.9,2
20100301|2009-08-25 12:00,25,28.8,28.8,28.8,28.8,2
20100301|2009-08-25 12:30,25,28.95,28.95,28.8,28.95,9
20100301|2009-08-25 13:30,25,29,29.05,28.95,28.95,62
20100301|2009-08-25 14:30,25,29,29,29,29,10
20100301|2009-08-26 09:00,26,29.1,29.1,28.9,28.9,9
20100301|2009-08-26 09:30,26,29,29,29,29,3
20100301|2009-08-26 10:30,26,29.1,29.1,29.1,29.1,3
20100301|2009-08-26 11:00,26,29.1,29.1,29.1,29.1,3
20100301|2009-08-26 11:30,26,29.1,29.1,29.1,29.1,33
20100301|2009-08-26 12:00,26,29.1,29.1,29.1,29.1,5
20100301|2009-08-26 14:30,26,29.2,29.2,29.2,29.2,2
20100301|2009-08-27 08:30,27,29.4,29.4,29.4,29.4,10
20100301|2009-08-27 09:00,27,29.6,29.75,29.6,29.75,4
20100301|2009-08-27 13:30,27,29.15,29.15,29.15,29.15,2
20100301|2009-08-27 15:00,27,29.15,29.15,29.15,29.15,2
20100301|2009-08-28 09:00,28,29.15,29.25,29.15,29.25,4
20100301|2009-08-31 09:00,31,29.4,29.59,29.4,29.4,35
20100301|2009-08-31 09:30,31,29.4,29.5,29.4,29.4,7
20100301|2009-08-31 10:00,31,29.4,29.4,29.4,29.4,1
20100301|2009-08-31 12:30,31,29.52,29.52,29.52,29.52,4
20100301|2009-08-31 14:30,31,29.6,29.6,29.55,29.55,2
20100301|2009-08-31 15:00,31,29.65,29.65,29.5,29.5,2
20100301|2009-09-01 08:30,1,29.3,29.3,29.3,29.3,2
20100301|2009-09-01 09:00,1,29.4,29.4,29.3,29.3,3
20100301|2009-09-01 10:00,1,29.45,29.65,29.45,29.65,7
20100301|2009-09-01 10:30,1,29.7,29.7,29.7,29.7,1
20100301|2009-09-01 12:00,1,29.85,30,29.85,29.95,3
20100301|2009-09-01 12:30,1,29.9,29.9,29.9,29.9,1
20100301|2009-09-01 13:00,1,29.9,29.9,29.9,29.9,3
20100301|2009-09-01 13:30,1,29.9,29.9,29.9,29.9,3
20100301|2009-09-01 14:30,1,30.3,30.3,30.2,30.2,3
20100301|2009-09-01 15:00,1,30.15,30.15,30.1,30.1,3
20100301|2009-09-02 09:00,2,30.15,30.15,30.1,30.1,50
20100301|2009-09-02 09:30,2,30.15,30.15,30.1,30.1,4
20100301|2009-09-02 10:00,2,30.05,30.05,30,30,3
20100301|2009-09-02 11:30,2,30.1,30.1,30.1,30.1,1
20100301|2009-09-02 12:30,2,30.1,30.1,30.1,30.1,1
20100301|2009-09-02 13:00,2,30.15,30.15,30.15,30.15,1
20100301|2009-09-02 14:30,2,30.3,30.35,30.3,30.35,3
20100301|2009-09-02 15:00,2,30.4,30.4,30.4,30.4,1
20100301|2009-09-03 09:00,3,29.9,30.11,29.85,30.11,4
20100301|2009-09-03 14:00,3,29.85,29.85,29.85,29.85,1
20100301|2009-09-08 08:30,8,29.05,29.05,29.05,29.05,1
20100301|2009-09-08 09:30,8,28.9,28.9,28.9,28.9,1
20100301|2009-09-08 14:30,8,29,29,29,29,5
20100301|2009-09-08 15:00,8,29,29,29,29,1
20100301|2009-09-09 08:30,9,29,29,29,29,10
20100301|2009-09-09 10:00,9,28.8,28.8,28.8,28.8,1
20100301|2009-09-09 10:30,9,28.85,28.85,28.85,28.85,1
20100301|2009-09-09 15:00,9,28.9,28.9,28.9,28.9,300
20100301|2009-09-10 08:30,10,28.9,29.2,28.9,29.15,14
20100301|2009-09-10 09:00,10,29.2,29.2,29.1,29.1,5
20100301|2009-09-10 09:30,10,29.05,29.05,29,29,3
20100301|2009-09-10 10:00,10,28.95,28.95,28.95,28.95,1
20100301|2009-09-10 10:30,10,28.85,29,28.85,29,2
20100301|2009-09-10 11:00,10,28.95,28.95,28.95,28.95,2
20100301|2009-09-10 13:00,10,28.75,28.8,28.75,28.75,5
20100301|2009-09-10 14:30,10,28.78,28.78,28.65,28.75,46
20100301|2009-09-10 15:00,10,28.75,28.75,28.6,28.68,16
20100301|2009-09-11 08:30,11,28.5,28.8,28.5,28.8,14
20100301|2009-09-11 09:00,11,28.75,28.96,28.75,28.8,169
20100301|2009-09-11 09:30,11,28.8,28.85,28.65,28.75,51
20100301|2009-09-11 10:00,11,28.6,28.66,28.5,28.55,37
20100301|2009-09-11 10:30,11,28.6,28.6,28.6,28.6,1
20100301|2009-09-11 11:00,11,28.7,28.7,28.6,28.67,7
20100301|2009-09-11 11:30,11,28.75,28.8,28.75,28.8,5
20100301|2009-09-11 13:00,11,28.9,28.9,28.9,28.9,1
20100301|2009-09-14 08:30,14,28.8,28.8,28.8,28.8,1
20100301|2009-09-14 10:30,14,29,29,29,29,2
20100301|2009-09-14 12:00,14,29,29,29,29,1
20100301|2009-09-14 13:30,14,28.95,28.95,28.94,28.94,3
20100301|2009-09-14 14:00,14,28.85,28.85,28.8,28.85,7
20100301|2009-09-14 14:30,14,28.8,28.85,28.7,28.85,9
20100301|2009-09-15 09:00,15,28.35,28.5,28.35,28.5,4
20100301|2009-09-15 09:30,15,28.55,28.55,28.55,28.55,1
20100301|2009-09-15 13:30,15,28.4,28.46,28.4,28.4,5
20100301|2009-09-15 14:30,15,28.5,28.55,28.5,28.55,2
20100301|2009-09-15 15:00,15,28.45,28.45,28.45,28.45,2
20100301|2009-09-16 09:00,16,28.45,28.45,28.45,28.45,1
20100301|2009-09-16 09:30,16,28.65,28.65,28.55,28.6,4
20100301|2009-09-16 10:00,16,28.45,28.5,28.41,28.41,7
20100301|2009-09-16 10:30,16,28.5,28.5,28.5,28.5,2
20100301|2009-09-16 13:00,16,28.35,28.35,28.35,28.35,1
20100301|2009-09-16 13:30,16,28.3,28.35,28.2,28.2,16
20100301|2009-09-16 14:00,16,28.15,28.15,28.15,28.15,30
20100301|2009-09-16 14:30,16,28.15,28.15,28.15,28.15,3
20100301|2009-09-16 15:00,16,28.15,28.15,28.1,28.15,37
20100301|2009-09-17 08:30,17,28.1,28.17,28.1,28.15,6
20100301|2009-09-17 09:00,17,28.1,28.2,28.1,28.15,7
20100301|2009-09-17 09:30,17,28.15,28.15,28.15,28.15,2
20100301|2009-09-17 10:30,17,28.15,28.15,28.15,28.15,2
20100301|2009-09-17 11:00,17,28.25,28.25,28.24,28.24,2
20100301|2009-09-17 12:00,17,28.23,28.3,28.22,28.3,3
20100301|2009-09-17 14:00,17,28.2,28.2,28.2,28.2,3
20100301|2009-09-17 15:00,17,28.2,28.25,28.2,28.25,5
20100301|2009-09-18 08:30,18,28,28.35,28,28.35,7
20100301|2009-09-18 09:00,18,28.45,28.53,28.45,28.53,3
20100301|2009-09-18 10:30,18,28.5,28.5,28.5,28.5,5
20100301|2009-09-18 12:00,18,28.35,28.4,28.25,28.3,10
20100301|2009-09-18 12:30,18,28.2,28.2,28.2,28.2,1
20100301|2009-09-18 14:00,18,28.3,28.35,28.3,28.35,2
20100301|2009-09-18 15:00,18,28.4,28.4,28.4,28.4,1
20100301|2009-09-21 08:30,21,28.45,28.56,28.45,28.56,3
20100301|2009-09-21 10:00,21,28.5,28.5,28.35,28.35,2
20100301|2009-09-21 11:00,21,28.4,28.45,28.4,28.45,3
20100301|2009-09-21 11:30,21,28.55,28.55,28.45,28.45,3
20100301|2009-09-21 12:00,21,28.45,28.45,28.45,28.45,2
20100301|2009-09-21 12:30,21,28.45,28.5,28.44,28.5,11
20100301|2009-09-21 14:00,21,28.5,28.55,28.5,28.55,8
20100301|2009-09-21 14:30,21,28.65,28.65,28.65,28.65,1
20100301|2009-09-21 15:00,21,28.6,28.6,28.6,28.6,2
20100301|2009-09-22 08:30,22,28.45,28.45,28.45,28.45,1
20100301|2009-09-22 09:00,22,28.55,28.55,28.5,28.5,15
20100301|2009-09-22 09:30,22,28.5,28.5,28.5,28.5,2
20100301|2009-09-22 10:00,22,28.5,28.55,28.5,28.5,12
20100301|2009-09-22 11:00,22,28.55,28.55,28.55,28.55,2
20100301|2009-09-22 11:30,22,28.55,28.55,28.55,28.55,11
20100301|2009-09-22 12:30,22,28.55,28.6,28.5,28.54,13
20100301|2009-09-22 14:00,22,28.55,28.6,28.55,28.6,6
20100301|2009-09-22 14:30,22,28.55,28.6,28.55,28.6,3
20100301|2009-09-22 15:00,22,28.55,28.6,28.55,28.6,6
20100301|2009-09-23 08:30,23,28.7,28.8,28.55,28.65,14
20100301|2009-09-23 09:00,23,28.7,28.7,28.6,28.65,15
20100301|2009-09-23 09:30,23,28.65,28.8,28.65,28.75,7
20100301|2009-09-23 10:00,23,28.7,28.7,28.7,28.7,5
20100301|2009-09-23 10:30,23,28.65,28.7,28.65,28.65,4
20100301|2009-09-23 11:30,23,28.65,28.65,28.6,28.6,7
20100301|2009-09-23 12:00,23,28.55,28.55,28.55,28.55,1
20100301|2009-09-23 13:00,23,28.5,28.5,28.35,28.35,3
20100301|2009-09-23 13:30,23,28.2,28.25,28.15,28.25,8
20100301|2009-09-23 14:00,23,28.3,28.3,28.25,28.3,4
20100301|2009-09-23 14:30,23,28.35,28.46,28.3,28.45,13
20100301|2009-09-23 15:00,23,28.45,28.55,28.45,28.55,4
20100301|2009-09-24 08:30,24,28.7,28.85,28.7,28.85,18
20100301|2009-09-24 10:00,24,28.9,28.9,28.9,28.9,1
20100301|2009-09-24 10:30,24,29.05,29.05,29.05,29.05,9
20100301|2009-09-24 12:00,24,28.95,28.95,28.95,28.95,12
20100301|2009-09-24 12:30,24,29.05,29.05,29.05,29.05,10
20100301|2009-09-24 13:00,24,29.15,29.15,29.05,29.05,3
20100301|2009-09-24 14:00,24,29,29,29,29,1
20100301|2009-09-24 14:30,24,29.05,29.1,29.05,29.05,6
20100301|2009-09-24 15:00,24,29.05,29.05,29.05,29.05,1
20100301|2009-09-25 09:30,25,29.25,29.25,29.25,29.25,1
20100301|2009-09-25 10:30,25,29.25,29.25,29.25,29.25,1
20100301|2009-09-25 13:00,25,29.2,29.3,29.2,29.3,7
20100301|2009-09-25 14:00,25,29.3,29.3,29.3,29.3,3
20100301|2009-09-25 14:30,25,29.3,29.3,29.25,29.25,2
20100301|2009-09-28 08:30,28,29.05,29.05,28.95,29,4
20100301|2009-09-28 09:00,28,28.9,28.9,28.85,28.85,12
20100301|2009-09-28 09:30,28,28.75,28.75,28.71,28.71,2
20100301|2009-09-28 10:30,28,28.7,28.7,28.7,28.7,3
20100301|2009-09-28 11:00,28,28.75,28.75,28.6,28.6,9
20100301|2009-09-28 11:30,28,28.7,28.7,28.7,28.7,3
20100301|2009-09-28 14:30,28,28.65,28.65,28.65,28.65,1
20100301|2009-09-28 15:00,28,28.7,28.7,28.7,28.7,4
20100301|2009-09-29 08:30,29,28.5,28.6,28.48,28.6,21
20100301|2009-09-29 09:00,29,28.75,28.75,28.7,28.7,3
20100301|2009-09-29 09:30,29,28.65,28.65,28.65,28.65,1
20100301|2009-09-29 10:00,29,28.75,28.75,28.75,28.75,1
20100301|2009-09-29 10:30,29,28.75,28.75,28.75,28.75,1
20100301|2009-09-29 12:00,29,28.65,28.65,28.65,28.65,1
20100301|2009-09-29 13:00,29,28.7,28.7,28.6,28.6,8
20100301|2009-09-29 14:00,29,28.6,28.6,28.6,28.6,1
20100301|2009-09-29 14:30,29,28.6,28.6,28.6,28.6,1
20100301|2009-09-29 15:00,29,28.7,28.7,28.7,28.7,1
20100301|2009-09-30 08:30,30,29,29,29,29,1
20100301|2009-09-30 09:00,30,28.9,29.1,28.9,29,46
20100301|2009-09-30 09:30,30,29,29.1,29,29.1,4
20100301|2009-09-30 10:00,30,28.9,28.9,28.85,28.9,36
20100301|2009-09-30 11:30,30,28.85,28.85,28.85,28.85,1
20100301|2009-09-30 12:00,30,28.74,28.74,28.74,28.74,1
20100301|2009-09-30 15:00,30,28.75,28.75,28.75,28.75,3
20100301|2009-10-01 08:30,1,29,29.05,29,29.05,2
20100301|2009-10-01 09:30,1,29.25,29.25,29.15,29.15,14
20100301|2009-10-01 10:00,1,29.15,29.35,29.15,29.35,6
20100301|2009-10-01 10:30,1,29.36,29.4,29.36,29.4,2
20100301|2009-10-01 11:00,1,29.35,29.35,29.3,29.3,3
20100301|2009-10-01 11:30,1,29.15,29.15,29.13,29.13,7
20100301|2009-10-01 12:30,1,29.35,29.35,29.3,29.3,12
20100301|2009-10-01 13:00,1,29.4,29.4,29.35,29.35,11
20100301|2009-10-01 14:00,1,29.4,29.45,29.4,29.45,2
20100301|2009-10-01 14:30,1,29.55,29.6,29.45,29.45,42
20100301|2009-10-01 15:00,1,29.5,29.6,29.5,29.55,36
20100301|2009-10-02 08:30,2,29.7,29.85,29.7,29.85,10
20100301|2009-10-02 09:00,2,29.6,29.6,29.55,29.55,5
20100301|2009-10-02 09:30,2,29.4,29.4,28.3,29.3,15
20100301|2009-10-02 10:00,2,29.25,29.25,29.25,29.25,1
20100301|2009-10-02 10:30,2,29.25,29.3,29.25,29.3,2
20100301|2009-10-02 11:00,2,29.25,29.25,29.25,29.25,2
20100301|2009-10-02 13:30,2,29.2,29.25,29.2,29.25,2
20100301|2009-10-02 14:30,2,29.3,29.3,29.25,29.25,4
20100301|2009-10-02 15:00,2,29.3,29.3,29.3,29.3,1
20100301|2009-10-05 08:30,5,29.25,29.25,29.25,29.25,1
20100301|2009-10-05 09:00,5,29.15,29.2,29.15,29.2,2
20100301|2009-10-05 09:30,5,29.15,29.15,29.05,29.05,2
20100301|2009-10-05 10:00,5,28.96,29.1,28.9,29,7
20100301|2009-10-05 10:30,5,29.1,29.1,29.05,29.05,6
20100301|2009-10-05 11:00,5,29.05,29.05,29.05,29.05,1
20100301|2009-10-05 11:30,5,29.05,29.06,29,29,3
20100301|2009-10-05 12:30,5,29.05,29.1,29.05,29.1,7
20100301|2009-10-05 13:00,5,28.95,28.95,28.95,28.95,1
20100301|2009-10-05 13:30,5,28.9,28.9,28.9,28.9,1
20100301|2009-10-05 15:00,5,29.05,29.05,29,29,2
20100301|2009-10-06 08:30,6,28.74,28.74,28.4,28.4,4
20100301|2009-10-06 09:00,6,28.3,28.3,28.2,28.2,31
20100301|2009-10-06 09:30,6,28.25,28.25,28.25,28.25,1
20100301|2009-10-06 10:00,6,28.25,28.25,28.25,28.25,1
20100301|2009-10-06 11:00,6,28.2,28.2,28.2,28.2,1
20100301|2009-10-06 11:30,6,28.3,28.3,28.3,28.3,1
20100301|2009-10-06 12:30,6,28.3,28.45,28.3,28.35,6
20100301|2009-10-06 14:00,6,28.45,28.49,28.45,28.49,2
20100301|2009-10-06 14:30,6,28.45,28.45,28.45,28.45,1
20100301|2009-10-06 15:00,6,28.45,28.45,28.45,28.45,4
20100301|2009-10-07 08:30,7,28.5,28.5,28.28,28.35,4
20100301|2009-10-07 10:00,7,28.34,28.34,28.34,28.34,1
20100301|2009-10-07 11:00,7,28.35,28.35,28.35,28.35,2
20100301|2009-10-07 11:30,7,28.4,28.4,28.4,28.4,2
20100301|2009-10-07 12:30,7,28.35,28.35,28.35,28.35,2
20100301|2009-10-07 13:00,7,28.3,28.3,28.3,28.3,1
20100301|2009-10-07 14:30,7,28.3,28.3,28.22,28.25,10
20100301|2009-10-07 15:00,7,28.25,28.3,28.25,28.3,6
20100301|2009-10-08 08:30,8,28.15,28.15,28.15,28.15,1
20100301|2009-10-08 09:00,8,28.16,28.2,28.16,28.2,2
20100301|2009-10-08 10:00,8,28.15,28.15,28,28.15,37
20100301|2009-10-08 11:00,8,28.1,28.1,28,28,3
20100301|2009-10-08 11:30,8,28.06,28.1,28.05,28.1,4
20100301|2009-10-08 12:00,8,28.1,28.1,28.1,28.1,2
20100301|2009-10-08 13:00,8,28.12,28.12,28.12,28.12,2
20100301|2009-10-08 15:00,8,28.1,28.1,28.1,28.1,1
20100301|2009-10-12 08:30,12,27.65,27.65,27.5,27.5,3
20100301|2009-10-12 10:30,12,27.45,27.45,27.45,27.45,1
20100301|2009-10-12 13:00,12,27.45,27.53,27.45,27.53,4
20100301|2009-10-12 13:30,12,27.6,27.65,27.6,27.6,4
20100301|2009-10-12 14:00,12,27.55,27.55,27.55,27.55,4
20100301|2009-10-12 15:00,12,27.55,27.55,27.55,27.55,1
20100301|2009-10-13 09:00,13,27.7,27.76,27.7,27.76,2
20100301|2009-10-13 09:30,13,27.9,28,27.8,27.91,20
20100301|2009-10-13 10:00,13,27.85,27.85,27.85,27.85,1
20100301|2009-10-13 10:30,13,27.85,27.9,27.75,27.75,8
20100301|2009-10-13 11:00,13,27.8,27.8,27.8,27.8,1
20100301|2009-10-13 13:00,13,27.8,27.85,27.8,27.85,2
20100301|2009-10-13 15:00,13,27.65,27.65,27.55,27.6,15
20100301|2009-10-14 08:30,14,27.15,27.25,27.15,27.25,2
20100301|2009-10-14 09:00,14,27.35,27.35,27.35,27.35,1
20100301|2009-10-14 09:30,14,27.4,27.47,27.35,27.35,220
20100301|2009-10-14 10:00,14,27.35,27.35,27.35,27.35,310
20100301|2009-10-14 11:30,14,27.4,27.4,27.4,27.4,2
20100301|2009-10-14 12:00,14,27.4,27.4,27.4,27.4,1
20100301|2009-10-14 12:30,14,27.5,27.5,27.5,27.5,1
20100301|2009-10-14 14:00,14,27.5,27.5,27.5,27.5,2
20100301|2009-10-15 08:30,15,27.6,27.6,27.6,27.6,2
20100301|2009-10-15 09:00,15,27.4,27.4,27.4,27.4,31
20100301|2009-10-15 11:00,15,27.45,27.45,27.45,27.45,3
20100301|2009-10-15 12:30,15,27.25,27.25,27.25,27.25,2
20100301|2009-10-15 13:00,15,27.2,27.2,27.1,27.1,4
20100301|2009-10-15 13:30,15,27,27,27,27,1
20100301|2009-10-15 14:00,15,27.2,27.2,27.15,27.15,4
20100301|2009-10-15 14:30,15,27,27,27,27,2
20100301|2009-10-15 15:00,15,27.05,27.15,27,27,23
20100301|2009-10-16 08:30,16,27.2,27.2,27.1,27.15,18
20100301|2009-10-16 09:00,16,27.35,27.35,27.35,27.35,1
20100301|2009-10-16 10:00,16,27.4,27.4,27.25,27.25,5
20100301|2009-10-16 11:30,16,27.4,27.4,27.35,27.35,3
20100301|2009-10-16 12:00,16,27.3,27.3,27.2,27.2,9
20100301|2009-10-16 13:00,16,27.25,27.3,27.25,27.3,4
20100301|2009-10-16 13:30,16,27.3,27.3,27.3,27.3,1
20100301|2009-10-16 14:00,16,27.3,27.35,27.3,27.35,3
20100301|2009-10-16 14:30,16,27.25,27.25,27.25,27.25,2
20100301|2009-10-16 15:00,16,27.25,27.35,27.25,27.35,4
20100301|2009-10-19 08:30,19,27.35,27.35,27.35,27.35,1
20100301|2009-10-19 09:00,19,27.1,27.1,27,27,23
20100301|2009-10-19 09:30,19,27,27,27,27,14
20100301|2009-10-19 10:00,19,26.9,26.9,26.9,26.9,1
20100301|2009-10-19 10:30,19,26.85,26.9,26.85,26.9,9
20100301|2009-10-19 11:00,19,26.95,26.95,26.95,26.95,1
20100301|2009-10-19 12:30,19,27,27,27,27,1
20100301|2009-10-19 13:00,19,27,27,27,27,2
20100301|2009-10-19 13:30,19,27.1,27.1,27.1,27.1,1
20100301|2009-10-19 15:00,19,27.15,27.2,27.05,27.1,33
20100301|2009-10-20 08:30,20,27,27.05,27,27,11
20100301|2009-10-20 09:30,20,27,27,27,27,2
20100301|2009-10-20 10:00,20,26.9,26.95,26.9,26.95,5
20100301|2009-10-20 10:30,20,27.05,27.05,27.05,27.05,2
20100301|2009-10-20 11:00,20,27,27,27,27,21
20100301|2009-10-20 11:30,20,27.1,27.1,27.1,27.1,2
20100301|2009-10-20 12:00,20,27.05,27.1,27.05,27.1,3
20100301|2009-10-20 12:30,20,27.15,27.15,27.15,27.15,1
20100301|2009-10-20 13:30,20,27,27,27,27,12
20100301|2009-10-20 14:30,20,27.05,27.05,27.05,27.05,1
20100301|2009-10-20 15:00,20,26.95,27,26.85,26.95,35
20100301|2009-10-21 08:30,21,26.9,26.9,26.8,26.85,6
20100301|2009-10-21 09:00,21,26.85,26.85,26.75,26.75,7
20100301|2009-10-21 09:30,21,26.9,26.9,26.9,26.9,4
20100301|2009-10-21 10:00,21,26.85,26.85,26.8,26.85,17
20100301|2009-10-21 10:30,21,26.8,26.85,26.8,26.85,28
20100301|2009-10-21 11:00,21,26.85,26.85,26.85,26.85,5
20100301|2009-10-21 11:30,21,26.85,26.85,26.75,26.75,38
20100301|2009-10-21 12:00,21,26.7,26.8,26.7,26.8,30
20100301|2009-10-21 12:30,21,26.8,26.8,26.8,26.8,4
20100301|2009-10-21 13:00,21,26.8,26.8,26.8,26.8,2
20100301|2009-10-21 13:30,21,26.85,26.85,26.85,26.85,17
20100301|2009-10-21 14:00,21,26.8,26.8,26.8,26.8,1
20100301|2009-10-21 14:30,21,26.9,27.05,26.9,27,219
20100301|2009-10-22 08:30,22,27,27.15,27,27.1,43
20100301|2009-10-22 09:00,22,27.1,27.15,27.05,27.05,23
20100301|2009-10-22 09:30,22,27.05,27.15,27,27.15,14
20100301|2009-10-22 10:00,22,27.05,27.05,27,27.05,17
20100301|2009-10-22 10:30,22,27,27.05,27,27,17
20100301|2009-10-22 11:00,22,27,27,27,27,10
20100301|2009-10-22 11:30,22,26.85,26.85,26.8,26.8,10
20100301|2009-10-22 12:00,22,26.7,26.9,26.7,26.8,61
20100301|2009-10-22 12:30,22,26.85,26.85,26.85,26.85,1
20100301|2009-10-22 13:00,22,26.8,26.85,26.75,26.8,88
20100301|2009-10-22 13:30,22,26.75,26.75,26.75,26.75,125
20100301|2009-10-22 14:00,22,26.5,26.5,26.45,26.45,27
20100301|2009-10-22 14:30,22,26.5,26.65,26.5,26.6,21
20100301|2009-10-22 15:00,22,26.7,26.7,26.55,26.6,42
20100301|2009-10-23 08:30,23,26.5,26.5,26.5,26.5,1
20100301|2009-10-23 09:00,23,26.55,26.65,26.55,26.6,18
20100301|2009-10-23 09:30,23,26.6,26.6,26.55,26.55,35
20100301|2009-10-23 10:00,23,26.6,26.75,26.6,26.75,18
20100301|2009-10-23 10:30,23,26.8,26.8,26.75,26.75,2
20100301|2009-10-23 11:00,23,26.8,26.8,26.8,26.8,1
20100301|2009-10-23 11:30,23,26.75,26.75,26.75,26.75,10
20100301|2009-10-23 12:30,23,26.85,26.85,26.85,26.85,2
20100301|2009-10-23 13:00,23,27.05,27.05,27,27,4
20100301|2009-10-23 14:00,23,26.9,26.95,26.9,26.95,25
20100301|2009-10-23 14:30,23,26.9,26.95,26.9,26.95,24
20100301|2009-10-23 15:00,23,26.9,26.95,26.8,26.8,8
20100301|2009-10-26 08:30,26,26.8,26.8,26.8,26.8,1
20100301|2009-10-26 09:00,26,26.65,26.7,26.65,26.7,12
20100301|2009-10-26 09:30,26,26.7,26.7,26.7,26.7,12
20100301|2009-10-26 10:00,26,26.75,26.85,26.75,26.85,2
20100301|2009-10-26 10:30,26,26.9,27.2,26.9,27.2,39
20100301|2009-10-26 11:00,26,27.2,27.2,27.1,27.1,3
20100301|2009-10-26 12:00,26,27.1,27.1,27.05,27.1,12
20100301|2009-10-26 12:30,26,27.15,27.15,27.1,27.1,2
20100301|2009-10-26 13:00,26,27.05,27.15,27.05,27.15,27
20100301|2009-10-26 13:30,26,27.2,27.3,27.2,27.25,21
20100301|2009-10-26 14:00,26,27.3,27.3,27.3,27.3,1
20100301|2009-10-26 14:30,26,27.25,27.35,27.25,27.35,25
20100301|2009-10-26 15:00,26,27.35,27.35,27.2,27.3,31
20100301|2009-10-27 08:30,27,27.15,27.15,27.1,27.15,6
20100301|2009-10-27 09:00,27,27.15,27.45,27.15,27.3,11
20100301|2009-10-27 09:30,27,27.3,27.3,27.25,27.25,10
20100301|2009-10-27 10:00,27,27.3,27.3,27.2,27.2,4
20100301|2009-10-27 11:30,27,27.3,27.3,27.25,27.3,7
20100301|2009-10-27 12:00,27,27.3,27.4,27.3,27.4,13
20100301|2009-10-27 12:30,27,27.3,27.3,27.3,27.3,3
20100301|2009-10-27 13:00,27,27.25,27.25,27.25,27.25,5
20100301|2009-10-27 13:30,27,27.25,27.25,27.25,27.25,2
20100301|2009-10-27 14:00,27,27.2,27.2,27.2,27.2,1
20100301|2009-10-27 14:30,27,27.25,27.25,27.25,27.25,124
20100301|2009-10-27 15:00,27,27.3,27.3,27.2,27.2,10
20100301|2009-10-28 08:30,28,27.25,27.35,27.25,27.35,4
20100301|2009-10-28 09:00,28,27.45,27.5,27.45,27.45,6
20100301|2009-10-28 09:30,28,27.45,27.6,27.45,27.6,17
20100301|2009-10-28 10:00,28,27.7,27.7,27.6,27.6,3
20100301|2009-10-28 10:30,28,27.65,27.65,27.65,27.65,1
20100301|2009-10-28 11:00,28,27.6,27.65,27.6,27.64,16
20100301|2009-10-28 11:30,28,27.65,27.9,27.65,27.9,43
20100301|2009-10-28 12:00,28,27.9,27.9,27.73,27.73,14
20100301|2009-10-28 13:00,28,27.75,27.8,27.71,27.8,3
20100301|2009-10-28 13:30,28,27.85,27.85,27.81,27.81,35
20100301|2009-10-28 14:00,28,27.85,27.95,27.81,27.85,19
20100301|2009-10-28 14:30,28,27.85,27.85,27.7,27.7,7
20100301|2009-10-28 15:00,28,27.75,27.91,27.75,27.91,139
20100301|2009-10-29 08:30,29,27.4,27.75,27.4,27.75,36
20100301|2009-10-29 09:00,29,27.65,27.65,27.3,27.3,23
20100301|2009-10-29 09:30,29,27.3,27.35,27.25,27.35,16
20100301|2009-10-29 10:00,29,27.3,27.3,27.25,27.25,2
20100301|2009-10-29 10:30,29,27.29,27.3,27.29,27.29,3
20100301|2009-10-29 11:00,29,27.25,27.25,27.25,27.25,4
20100301|2009-10-29 12:30,29,27.23,27.23,27.23,27.23,2
20100301|2009-10-29 14:00,29,27.15,27.15,27.15,27.15,5
20100301|2009-10-29 14:30,29,27.15,27.15,27.15,27.15,3
20100301|2009-10-30 08:30,30,27.4,27.4,27.4,27.4,3
20100301|2009-10-30 09:30,30,27.55,27.55,27.55,27.55,1
20100301|2009-10-30 10:00,30,27.55,27.6,27.55,27.6,5
20100301|2009-10-30 10:30,30,27.5,27.8,27.5,27.8,40
20100301|2009-10-30 11:00,30,27.85,28.25,27.81,28.1,162
20100301|2009-10-30 11:30,30,28.1,28.25,28.1,28.2,6
20100301|2009-10-30 12:00,30,28.25,28.4,28.2,28.4,4
20100301|2009-10-30 12:30,30,28.4,28.59,28.4,28.55,8
20100301|2009-10-30 13:00,30,28.45,28.45,28.45,28.45,2
20100301|2009-10-30 14:00,30,28.45,28.45,28.45,28.45,6
20100301|2009-10-30 15:00,30,28.35,28.36,28.15,28.15,9
20100301|2009-11-02 08:30,2,28,28,28,28,3
20100301|2009-11-02 09:00,2,27.8,27.8,27.75,27.75,11
20100301|2009-11-02 10:00,2,27.8,27.8,27.8,27.8,1
20100301|2009-11-02 10:30,2,27.8,27.8,27.75,27.75,2
20100301|2009-11-02 11:00,2,27.8,27.9,27.8,27.9,5
20100301|2009-11-02 11:30,2,27.95,28.35,27.95,28.35,10
20100301|2009-11-02 13:30,2,28.32,28.32,28.32,28.32,1
20100301|2009-11-02 14:00,2,28.3,28.3,28.3,28.3,1
20100301|2009-11-02 14:30,2,28.2,28.3,28.15,28.25,18
20100301|2009-11-02 15:00,2,28.4,28.4,28.35,28.35,23
20100301|2009-11-03 08:30,3,28.5,28.5,28.5,28.5,2
20100301|2009-11-03 09:00,3,28.3,28.55,28.3,28.55,7
20100301|2009-11-03 09:30,3,28.5,28.5,28.35,28.35,27
20100301|2009-11-03 10:00,3,28.5,28.5,28.5,28.5,1
20100301|2009-11-03 10:30,3,28.5,28.65,28.5,28.65,3
20100301|2009-11-03 11:00,3,28.5,28.55,28.5,28.55,2
20100301|2009-11-03 11:30,3,28.55,28.55,28.5,28.55,13
20100301|2009-11-03 13:30,3,28.55,28.55,28.55,28.55,4
20100301|2009-11-03 14:00,3,28.5,28.5,28.45,28.45,6
20100301|2009-11-03 14:30,3,28.5,28.5,28.4,28.4,12
20100301|2009-11-03 15:00,3,28.5,28.5,28.5,28.5,8
20100301|2009-11-04 08:30,4,28.04,28.25,27.75,28.25,6
20100301|2009-11-04 09:00,4,28.08,28.08,27.85,27.85,3
20100301|2009-11-04 09:30,4,27.8,27.8,27.8,27.8,2
20100301|2009-11-04 10:00,4,27.85,27.9,27.8,27.9,10
20100301|2009-11-04 10:30,4,27.95,27.95,27.95,27.95,1
20100301|2009-11-04 11:00,4,28,28,28,28,1
20100301|2009-11-04 11:30,4,28.1,28.1,28.1,28.1,1
20100301|2009-11-04 12:00,4,28.03,28.1,28.03,28.05,6
20100301|2009-11-04 12:30,4,28.08,28.08,28.08,28.08,1
20100301|2009-11-04 13:00,4,28.05,28.15,28.05,28.05,9
20100301|2009-11-04 13:30,4,28.08,28.08,28.08,28.08,1
20100301|2009-11-04 14:00,4,28.07,28.07,28.07,28.07,1
20100301|2009-11-04 14:30,4,28.15,28.35,28.15,28.25,11
20100301|2009-11-04 15:00,4,28.15,28.15,28.15,28.15,11
20100301|2009-11-05 08:30,5,27.95,28,27.82,27.82,13
20100301|2009-11-05 09:00,5,27.8,27.85,27.77,27.85,7
20100301|2009-11-05 09:30,5,27.9,27.9,27.75,27.8,20
20100301|2009-11-05 10:00,5,27.8,27.85,27.8,27.8,5
20100301|2009-11-05 10:30,5,27.85,27.85,27.85,27.85,1
20100301|2009-11-05 11:30,5,27.8,27.85,27.8,27.85,2
20100301|2009-11-05 12:00,5,27.8,27.8,27.8,27.8,1
20100301|2009-11-05 13:00,5,27.85,27.85,27.85,27.85,1
20100301|2009-11-05 14:00,5,27.85,27.87,27.81,27.81,10
20100301|2009-11-05 15:00,5,27.75,27.8,27.7,27.8,11
20100301|2009-11-06 08:30,6,27.7,27.75,27.6,27.6,8
20100301|2009-11-06 09:00,6,27.6,27.75,27.6,27.75,19
20100301|2009-11-06 09:30,6,27.75,27.8,27.65,27.65,16
20100301|2009-11-06 10:00,6,27.7,27.7,27.65,27.65,32
20100301|2009-11-06 10:30,6,27.65,27.65,27.6,27.65,5
20100301|2009-11-06 11:00,6,27.57,27.57,27.45,27.5,9
20100301|2009-11-06 11:30,6,27.55,27.55,27.5,27.5,2
20100301|2009-11-06 12:00,6,27.6,27.6,27.55,27.55,5
20100301|2009-11-06 12:30,6,27.55,27.56,27.55,27.56,4
20100301|2009-11-06 13:30,6,27.4,27.4,27.4,27.4,2
20100301|2009-11-06 15:00,6,27.45,27.55,27.45,27.5,14
20100301|2009-11-09 08:30,9,27.35,27.35,26.97,27.04,4
20100301|2009-11-09 09:00,9,26.95,26.95,26.9,26.95,10
20100301|2009-11-09 09:30,9,26.95,27,26.95,26.95,6
20100301|2009-11-09 10:00,9,26.95,27,26.95,26.95,6
20100301|2009-11-09 10:30,9,27,27.15,26.95,26.95,12
20100301|2009-11-09 11:00,9,27,27,27,27,2
20100301|2009-11-09 11:30,9,26.95,26.95,26.9,26.95,26
20100301|2009-11-09 12:00,9,26.95,27,26.95,27,13
20100301|2009-11-09 12:30,9,26.95,26.95,26.95,26.95,1
20100301|2009-11-09 14:00,9,26.9,26.9,26.85,26.88,33
20100301|2009-11-09 14:30,9,26.9,26.95,26.9,26.95,15
20100301|2009-11-09 15:00,9,26.95,27,26.95,26.95,7
20100301|2009-11-10 08:30,10,27,27,26.95,27,8
20100301|2009-11-10 09:00,10,27.05,27.05,26.95,26.95,8
20100301|2009-11-10 09:30,10,26.95,27.05,26.95,27.05,10
20100301|2009-11-10 10:00,10,27.2,27.2,27.2,27.2,1
20100301|2009-11-10 10:30,10,27.15,27.15,27.15,27.15,9
20100301|2009-11-10 11:00,10,27.2,27.2,27.2,27.2,2
20100301|2009-11-10 11:30,10,27.3,27.4,27.3,27.4,4
20100301|2009-11-10 12:00,10,27.3,27.3,27.3,27.3,2
20100301|2009-11-10 13:00,10,27.25,27.25,27.25,27.25,3
20100301|2009-11-10 13:30,10,27.2,27.25,27.15,27.15,16
20100301|2009-11-10 14:00,10,27.15,27.15,27.1,27.1,9
20100301|2009-11-10 14:30,10,27.15,27.2,27.1,27.2,21
20100301|2009-11-10 15:00,10,27.2,27.2,27.05,27.1,69
20100301|2009-11-11 08:30,11,26.9,27.05,26.75,26.9,12
20100301|2009-11-11 09:00,11,26.99,27,26.85,27,17
20100301|2009-11-11 09:30,11,27.2,27.6,27.2,27.6,7
20100301|2009-11-11 10:00,11,27.4,27.4,27.4,27.4,1
20100301|2009-11-11 10:30,11,27.35,27.4,27.35,27.4,8
20100301|2009-11-11 11:00,11,27.5,27.5,27.4,27.5,16
20100301|2009-11-11 11:30,11,27.35,27.35,27.35,27.35,3
20100301|2009-11-11 13:00,11,27.31,27.4,27.31,27.39,5
20100301|2009-11-11 13:30,11,27.45,27.45,27.35,27.35,5
20100301|2009-11-11 14:00,11,27.4,27.4,27.4,27.4,1
20100301|2009-11-11 14:30,11,27.35,27.4,27.35,27.4,10
20100301|2009-11-11 15:00,11,27.4,27.45,27.35,27.45,60
20100301|2009-11-12 08:30,12,27.5,27.5,27.5,27.5,1
20100301|2009-11-12 09:00,12,27.45,27.6,27.4,27.45,5
20100301|2009-11-12 10:00,12,27.75,27.75,27.7,27.7,6
20100301|2009-11-12 10:30,12,27.7,27.75,27.7,27.7,26
20100301|2009-11-12 11:00,12,27.72,27.72,27.65,27.65,7
20100301|2009-11-12 11:30,12,27.75,27.8,27.75,27.8,2
20100301|2009-11-12 12:00,12,27.85,27.85,27.81,27.81,3
20100301|2009-11-12 12:30,12,27.8,27.8,27.75,27.75,4
20100301|2009-11-12 13:00,12,27.7,27.7,27.7,27.7,3
20100301|2009-11-12 14:00,12,27.9,28.05,27.9,27.9,45
20100301|2009-11-12 14:30,12,27.95,28.05,27.9,27.9,8
20100301|2009-11-12 15:00,12,27.89,27.89,27.8,27.85,23
20100301|2009-11-13 09:00,13,28.15,28.15,27.95,28,18
20100301|2009-11-13 09:30,13,27.7,27.76,27.7,27.7,12
20100301|2009-11-13 10:00,13,27.75,27.8,27.75,27.8,27
20100301|2009-11-13 11:00,13,27.8,27.8,27.8,27.8,4
20100301|2009-11-13 11:30,13,27.75,27.85,27.75,27.85,17
20100301|2009-11-13 12:00,13,27.75,27.8,27.7,27.7,43
20100301|2009-11-13 12:30,13,27.75,27.8,27.75,27.75,4
20100301|2009-11-13 13:00,13,27.85,28,27.85,27.9,37
20100301|2009-11-13 13:30,13,28,28.1,27.95,27.95,24
20100301|2009-11-13 14:00,13,27.85,27.92,27.85,27.9,49
20100301|2009-11-13 14:30,13,27.85,27.9,27.85,27.85,10
20100301|2009-11-13 15:00,13,27.9,27.9,27.75,27.8,41
20100301|2009-11-16 08:30,16,27.5,27.5,27.35,27.45,33
20100301|2009-11-16 09:00,16,27.55,27.55,27.55,27.55,19
20100301|2009-11-16 09:30,16,27.5,27.5,27.45,27.45,13
20100301|2009-11-16 10:00,16,27.45,27.5,27.45,27.45,5
20100301|2009-11-16 10:30,16,27.4,27.4,27.4,27.4,1
20100301|2009-11-16 11:00,16,27.5,27.65,27.5,27.6,15
20100301|2009-11-16 11:30,16,27.5,27.5,27.5,27.5,1
20100301|2009-11-16 13:30,16,27.53,27.53,27.53,27.53,1
20100301|2009-11-16 14:00,16,27.55,27.65,27.55,27.64,11
20100301|2009-11-16 14:30,16,27.7,27.7,27.6,27.65,4
20100301|2009-11-16 15:00,16,27.6,27.6,27.55,27.55,18
20100301|2009-11-17 08:30,17,27.6,27.6,27.6,27.6,3
20100301|2009-11-17 09:00,17,27.65,27.65,27.6,27.6,6
20100301|2009-11-17 09:30,17,27.7,27.75,27.7,27.75,2
20100301|2009-11-17 10:30,17,27.75,27.75,27.7,27.7,3
20100301|2009-11-17 11:30,17,27.75,27.8,27.75,27.8,3
20100301|2009-11-17 12:30,17,27.7,27.7,27.65,27.65,7
20100301|2009-11-17 13:00,17,27.75,27.75,27.7,27.7,8
20100301|2009-11-17 13:30,17,27.7,27.7,27.7,27.7,2
20100301|2009-11-17 14:00,17,27.7,27.7,27.6,27.6,8
20100301|2009-11-17 14:30,17,27.6,27.7,27.6,27.7,22
20100301|2009-11-17 15:00,17,27.7,27.7,27.7,27.7,26
20100301|2009-11-18 09:00,18,27.8,27.85,27.7,27.7,11
20100301|2009-11-18 09:30,18,27.7,27.7,27.65,27.65,26
20100301|2009-11-18 10:00,18,27.65,27.65,27.64,27.64,3
20100301|2009-11-18 11:00,18,27.75,27.75,27.75,27.75,1
20100301|2009-11-18 11:30,18,27.7,27.8,27.7,27.73,16
20100301|2009-11-18 12:00,18,27.85,27.85,27.78,27.78,4
20100301|2009-11-18 12:30,18,27.75,27.75,27.75,27.75,5
20100301|2009-11-18 13:00,18,27.7,27.7,27.65,27.65,3
20100301|2009-11-18 13:30,18,27.7,27.7,27.7,27.7,14
20100301|2009-11-18 14:00,18,27.68,27.68,27.68,27.68,1
20100301|2009-11-18 14:30,18,27.67,27.75,27.65,27.75,9
20100301|2009-11-18 15:00,18,27.7,27.7,27.6,27.7,22
20100301|2009-11-19 08:30,19,28.1,28.3,28.09,28.25,250
20100301|2009-11-19 09:00,19,28.25,28.35,28.2,28.2,82
20100301|2009-11-19 09:30,19,28.25,28.37,28.25,28.37,8
20100301|2009-11-19 10:00,19,28.32,28.32,28.32,28.32,2
20100301|2009-11-19 10:30,19,28.25,28.25,28.2,28.25,69
20100301|2009-11-19 11:00,19,28.2,28.2,28.2,28.2,2
20100301|2009-11-19 11:30,19,28.15,28.25,28.1,28.25,37
20100301|2009-11-19 12:00,19,28.2,28.2,28.2,28.2,1
20100301|2009-11-19 13:00,19,28.2,28.3,28.2,28.25,5
20100301|2009-11-19 13:30,19,28.3,28.3,28.2,28.2,5
20100301|2009-11-19 14:00,19,28.2,28.3,28.2,28.3,42
20100301|2009-11-19 14:30,19,28.25,28.35,28.2,28.35,47
20100301|2009-11-19 15:00,19,28.35,28.35,28.05,28.05,60
20100301|2009-11-20 08:30,20,28.3,28.3,27.95,28.15,56
20100301|2009-11-20 09:00,20,28.15,28.15,28.1,28.1,15
20100301|2009-11-20 09:30,20,28.15,28.15,28.15,28.15,2
20100301|2009-11-20 12:00,20,28.15,28.15,28.15,28.15,1
20100301|2009-11-20 12:30,20,28.05,28.08,27.95,28,19
20100301|2009-11-20 13:00,20,27.9,27.9,27.9,27.9,1
20100301|2009-11-20 14:30,20,27.9,27.9,27.9,27.9,2
20100301|2009-11-23 08:30,23,27.7,27.8,27.35,27.35,22
20100301|2009-11-23 09:30,23,27.45,27.45,27.45,27.45,1
20100301|2009-11-23 10:00,23,27.4,27.4,27.2,27.2,14
20100301|2009-11-23 11:00,23,27.3,27.3,27.3,27.3,3
20100301|2009-11-23 11:30,23,27.35,27.4,27.35,27.4,10
20100301|2009-11-23 12:00,23,27.4,27.45,27.4,27.45,5
20100301|2009-11-23 13:30,23,27.45,27.45,27.45,27.45,6
20100301|2009-11-23 14:00,23,27.45,27.5,27.45,27.5,2
20100301|2009-11-23 14:30,23,27.55,27.6,27.5,27.5,11
20100301|2009-11-23 15:00,23,27.5,27.5,27.45,27.45,32
20100301|2009-11-24 08:30,24,27.5,27.59,27.35,27.5,13
20100301|2009-11-24 09:00,24,27.55,27.55,27.5,27.5,5
20100301|2009-11-24 09:30,24,27.45,27.45,27.45,27.45,1
20100301|2009-11-24 10:00,24,27.4,27.5,27.4,27.5,4
20100301|2009-11-24 11:00,24,27.4,27.4,27.4,27.4,4
20100301|2009-11-24 11:30,24,27.45,27.45,27.45,27.45,1
20100301|2009-11-24 13:00,24,27.45,27.45,27.45,27.45,2
20100301|2009-11-24 13:30,24,27.4,27.4,27.4,27.4,1
20100301|2009-11-24 14:30,24,27.35,27.35,27.35,27.35,1
20100301|2009-11-24 15:00,24,27.35,27.4,27.35,27.4,5
20100301|2009-11-25 08:30,25,27.35,27.35,27.15,27.25,19
20100301|2009-11-25 09:00,25,27.2,27.2,27.2,27.2,19
20100301|2009-11-25 10:00,25,27.35,27.35,27.35,27.35,1
20100301|2009-11-25 11:00,25,27.35,27.35,27.3,27.3,4
20100301|2009-11-25 13:00,25,27.3,27.35,27.3,27.35,4
20100301|2009-11-25 13:30,25,27.3,27.3,27.3,27.3,2
20100301|2009-11-25 14:00,25,27.3,27.3,27.3,27.3,2
20100301|2009-11-25 14:30,25,27.35,27.35,27.3,27.3,3
20100301|2009-11-25 15:00,25,27.25,27.27,27.25,27.25,16
20100301|2009-11-27 08:30,27,28,28.45,28,28.1,30
20100301|2009-11-27 09:00,27,28,28.04,27.86,27.95,15
20100301|2009-11-27 09:30,27,27.95,27.97,27.85,27.85,7
20100301|2009-11-27 10:00,27,27.85,28.15,27.85,28.15,7
20100301|2009-11-27 10:30,27,28.2,28.2,28,28,8
20100301|2009-11-27 11:00,27,28.05,28.26,28.05,28.26,11
20100301|2009-11-27 11:30,27,28.15,28.3,28.1,28.25,4
20100301|2009-11-27 12:00,27,28.3,28.35,28.3,28.35,10
20100301|2009-11-30 08:30,30,28.4,28.4,28.2,28.24,19
20100301|2009-11-30 09:00,30,28.23,28.25,28.05,28.25,18
20100301|2009-11-30 09:30,30,28.15,28.15,28.05,28.15,5
20100301|2009-11-30 10:00,30,28.15,28.42,28.15,28.42,18
20100301|2009-11-30 10:30,30,28.45,28.5,28.4,28.45,19
20100301|2009-11-30 11:00,30,28.45,28.48,28.45,28.48,2
20100301|2009-11-30 11:30,30,28.4,28.4,28.38,28.4,8
20100301|2009-11-30 12:30,30,28.28,28.35,28.2,28.2,4
20100301|2009-11-30 14:30,30,28.35,28.35,28.3,28.3,3
20100301|2009-11-30 15:00,30,28.35,28.35,28.3,28.3,11
20100301|2009-12-01 08:30,1,27.85,27.87,27.65,27.65,11
20100301|2009-12-01 09:00,1,27.7,27.85,27.7,27.85,13
20100301|2009-12-01 09:30,1,27.75,27.75,27.75,27.75,2
20100301|2009-12-01 10:00,1,27.65,27.65,27.5,27.56,21
20100301|2009-12-01 10:30,1,27.63,27.63,27.63,27.63,1
20100301|2009-12-01 11:00,1,27.55,27.65,27.55,27.65,7
20100301|2009-12-01 11:30,1,27.7,27.75,27.7,27.75,5
20100301|2009-12-01 12:00,1,27.7,27.7,27.69,27.69,3
20100301|2009-12-01 12:30,1,27.55,27.55,27.53,27.53,3
20100301|2009-12-01 13:00,1,27.6,27.65,27.6,27.65,9
20100301|2009-12-01 13:30,1,27.65,27.7,27.65,27.7,6
20100301|2009-12-01 14:00,1,27.7,27.7,27.7,27.7,2
20100301|2009-12-01 14:30,1,27.75,27.75,27.7,27.7,4
20100301|2009-12-01 15:00,1,27.7,27.75,27.68,27.75,9
20100301|2009-12-02 08:30,2,27.65,27.65,27.65,27.65,12
20100301|2009-12-02 09:00,2,27.6,27.65,27.5,27.5,16
20100301|2009-12-02 09:30,2,27.5,27.5,27.45,27.45,16
20100301|2009-12-02 10:00,2,27.45,27.72,27.45,27.72,26
20100301|2009-12-02 11:00,2,27.7,27.7,27.7,27.7,1
20100301|2009-12-02 11:30,2,27.68,27.75,27.68,27.7,7
20100301|2009-12-02 12:00,2,27.7,27.75,27.65,27.65,8
20100301|2009-12-02 12:30,2,27.7,27.7,27.65,27.65,4
20100301|2009-12-02 13:00,2,27.7,27.75,27.7,27.71,7
20100301|2009-12-02 13:30,2,27.76,27.76,27.75,27.75,5
20100301|2009-12-02 14:00,2,27.75,27.8,27.75,27.75,11
20100301|2009-12-02 14:30,2,27.8,27.8,27.75,27.75,5
20100301|2009-12-02 15:00,2,27.75,27.85,27.75,27.8,27
20100301|2009-12-03 08:30,3,27.68,27.68,27.45,27.54,63
20100301|2009-12-03 09:00,3,27.6,27.65,27.5,27.55,365
20100301|2009-12-03 09:30,3,27.65,27.7,27.6,27.6,5
20100301|2009-12-03 10:00,3,27.55,27.75,27.55,27.75,10
20100301|2009-12-03 10:30,3,27.75,27.82,27.75,27.8,10
20100301|2009-12-03 11:00,3,27.75,27.8,27.75,27.8,13
20100301|2009-12-03 11:30,3,27.8,27.8,27.8,27.8,3
20100301|2009-12-03 12:00,3,27.78,27.78,27.78,27.78,1
20100301|2009-12-03 12:30,3,27.7,27.7,27.7,27.7,4
20100301|2009-12-03 13:30,3,27.75,27.85,27.75,27.8,6
20100301|2009-12-03 14:00,3,27.8,27.8,27.7,27.7,4
20100301|2009-12-03 14:30,3,27.85,27.9,27.82,27.9,8
20100301|2009-12-03 15:00,3,27.8,27.85,27.8,27.85,50
20100301|2009-12-04 08:30,4,27.45,27.45,27.27,27.4,21
20100301|2009-12-04 09:00,4,27.4,27.45,27.4,27.45,27
20100301|2009-12-04 09:30,4,27.55,27.55,27.55,27.55,6
20100301|2009-12-04 10:00,4,27.6,27.65,27.6,27.65,4
20100301|2009-12-04 10:30,4,27.75,28.05,27.7,28.05,14
20100301|2009-12-04 11:00,4,27.95,27.95,27.9,27.9,4
20100301|2009-12-04 11:30,4,27.9,27.95,27.9,27.9,10
20100301|2009-12-04 12:30,4,27.95,28,27.95,28,3
20100301|2009-12-04 13:00,4,27.95,27.95,27.9,27.95,12
20100301|2009-12-04 13:30,4,27.95,28,27.9,28,8
20100301|2009-12-04 14:00,4,27.9,27.9,27.9,27.9,1
20100301|2009-12-04 15:00,4,27.8,27.8,27.75,27.8,12
20100301|2009-12-07 08:30,7,27.7,27.75,27.7,27.75,4
20100301|2009-12-07 09:00,7,27.75,27.75,27.7,27.7,3
20100301|2009-12-07 10:30,7,27.7,27.7,27.65,27.65,3
20100301|2009-12-07 11:00,7,27.73,27.73,27.73,27.73,1
20100301|2009-12-07 14:30,7,27.75,27.85,27.75,27.85,7
20100301|2009-12-07 15:00,7,27.8,27.81,27.8,27.81,2
20100301|2009-12-08 08:30,8,28,28.4,28,28.25,19
20100301|2009-12-08 09:00,8,28.2,28.25,28.15,28.2,11
20100301|2009-12-08 09:30,8,28.15,28.3,28.15,28.3,301
20100301|2009-12-08 10:00,8,28.05,28.05,28.05,28.05,1
20100301|2009-12-08 10:30,8,28,28.1,28,28.08,4
20100301|2009-12-08 11:00,8,28.05,28.08,28.05,28.08,3
20100301|2009-12-08 12:30,8,28.15,28.15,28.15,28.15,1
20100301|2009-12-08 13:00,8,28.15,28.15,28.15,28.15,2
20100301|2009-12-08 13:30,8,28.2,28.35,28.2,28.35,11
20100301|2009-12-08 14:00,8,28.35,28.45,28.35,28.45,25
20100301|2009-12-08 14:30,8,28.45,28.5,28.4,28.4,36
20100301|2009-12-08 15:00,8,28.4,28.4,28.35,28.35,6
20100301|2009-12-09 08:30,9,28.4,28.61,28.35,28.52,16
20100301|2009-12-09 09:00,9,28.5,28.55,28.45,28.51,11
20100301|2009-12-09 09:30,9,28.45,28.45,28.4,28.4,5
20100301|2009-12-09 10:00,9,28.35,28.4,28.35,28.4,34
20100301|2009-12-09 10:30,9,28.35,28.35,28.35,28.35,1
20100301|2009-12-09 11:00,9,28.35,28.4,28.35,28.4,6
20100301|2009-12-09 12:00,9,28.45,28.45,28.44,28.44,5
20100301|2009-12-09 12:30,9,28.5,28.5,28.5,28.5,1
20100301|2009-12-09 13:00,9,28.5,28.55,28.5,28.5,13
20100301|2009-12-09 14:00,9,28.5,28.51,28.5,28.5,13
20100301|2009-12-09 14:30,9,28.45,28.55,28.45,28.5,22
20100301|2009-12-09 15:00,9,28.5,28.5,28.3,28.3,69
20100301|2009-12-10 08:30,10,28.05,28.16,28.05,28.16,9
20100301|2009-12-10 09:00,10,28.2,28.3,28.2,28.25,12
20100301|2009-12-10 09:30,10,28.25,28.36,28.25,28.33,211
20100301|2009-12-10 10:00,10,28.25,28.25,28.25,28.25,5
20100301|2009-12-10 10:30,10,28.25,28.25,28.25,28.25,3
20100301|2009-12-10 11:00,10,28.3,28.3,28.3,28.3,1
20100301|2009-12-10 12:00,10,28.3,28.3,28.3,28.3,2
20100301|2009-12-10 12:30,10,28.32,28.45,28.3,28.4,216
20100301|2009-12-10 13:00,10,28.35,28.35,28.33,28.35,9
20100301|2009-12-10 13:30,10,28.35,28.35,28.34,28.35,24
20100301|2009-12-10 14:00,10,28.35,28.42,28.35,28.4,31
20100301|2009-12-10 14:30,10,28.4,28.4,28.35,28.35,6
20100301|2009-12-10 15:00,10,28.32,28.4,28.2,28.25,213
20100301|2009-12-11 08:30,11,28.25,28.35,28.2,28.3,38
20100301|2009-12-11 09:00,11,28.27,28.35,28.27,28.35,12
20100301|2009-12-11 09:30,11,28.25,28.25,28.25,28.25,3
20100301|2009-12-11 10:00,11,28.3,28.4,28.3,28.4,9
20100301|2009-12-11 10:30,11,28.35,28.45,28.35,28.45,12
20100301|2009-12-11 11:00,11,28.4,28.5,28.35,28.4,27
20100301|2009-12-11 11:30,11,28.4,28.45,28.4,28.4,10
20100301|2009-12-11 12:00,11,28.35,28.35,28.25,28.25,68
20100301|2009-12-11 12:30,11,28.2,28.2,28.2,28.2,98
20100301|2009-12-11 13:00,11,28.25,28.25,28.2,28.25,30
20100301|2009-12-11 13:30,11,28.2,28.25,28.2,28.25,30
20100301|2009-12-11 14:00,11,28.25,28.25,28.2,28.2,12
20100301|2009-12-11 14:30,11,28.25,28.25,28.13,28.15,63
20100301|2009-12-11 15:00,11,28.1,28.15,28.05,28.1,44
20100301|2009-12-14 08:30,14,27.95,28.05,27.95,28.05,17
20100301|2009-12-14 09:00,14,28.05,28.1,28.05,28.1,8
20100301|2009-12-14 09:30,14,28.15,28.15,28.1,28.1,2
20100301|2009-12-14 10:00,14,28.05,28.05,28,28,9
20100301|2009-12-14 10:30,14,28,28.03,28,28.03,7
20100301|2009-12-14 11:00,14,28.05,28.09,27.98,28.09,26
20100301|2009-12-14 11:30,14,28.05,28.1,28.05,28.1,16
20100301|2009-12-14 12:00,14,28,28,27.95,27.95,35
20100301|2009-12-14 12:30,14,28.05,28.05,28.05,28.05,3
20100301|2009-12-14 13:00,14,28.05,28.05,28.05,28.05,10
20100301|2009-12-14 14:00,14,28.1,28.1,28,28,32
20100301|2009-12-14 14:30,14,28,28,28,28,3
20100301|2009-12-14 15:00,14,28,28,28,28,21
20100301|2009-12-15 08:30,15,28,28.25,28,28,48
20100301|2009-12-15 09:00,15,28,28,27.95,27.95,6
20100301|2009-12-15 09:30,15,27.95,27.95,27.75,27.75,73
20100301|2009-12-15 10:00,15,27.88,27.88,27.88,27.88,10
20100301|2009-12-15 10:30,15,27.8,27.81,27.58,27.65,154
20100301|2009-12-15 11:00,15,27.7,27.71,27.68,27.7,42
20100301|2009-12-15 11:30,15,27.72,27.77,27.68,27.75,17
20100301|2009-12-15 12:00,15,27.7,27.8,27.69,27.74,49
20100301|2009-12-15 12:30,15,27.8,27.8,27.73,27.79,33
20100301|2009-12-15 13:30,15,27.75,27.78,27.75,27.78,16
20100301|2009-12-15 14:00,15,27.75,27.75,27.7,27.7,21
20100301|2009-12-15 14:30,15,27.7,27.75,27.6,27.63,36
20100301|2009-12-15 15:00,15,27.65,27.75,27.6,27.65,45
20100301|2009-12-16 08:30,16,27.3,27.35,27.05,27.2,39
20100301|2009-12-16 09:00,16,27.2,27.3,27.2,27.3,5
20100301|2009-12-16 09:30,16,27.3,27.3,27.25,27.25,20
20100301|2009-12-16 10:00,16,27.28,27.28,27.2,27.2,6
20100301|2009-12-16 10:30,16,27.2,27.2,27.2,27.2,8
20100301|2009-12-16 11:00,16,27.25,27.26,27.2,27.25,26
20100301|2009-12-16 11:30,16,27.25,27.25,27.25,27.25,4
20100301|2009-12-16 12:00,16,27.2,27.27,27.2,27.25,10
20100301|2009-12-16 12:30,16,27.2,27.3,27.2,27.25,44
20100301|2009-12-16 13:00,16,27.25,27.3,27.2,27.2,24
20100301|2009-12-16 13:30,16,27.3,27.3,27.26,27.28,6
20100301|2009-12-16 14:00,16,27.3,27.3,27.3,27.3,3
20100301|2009-12-16 14:30,16,27.25,27.25,27.1,27.1,22
20100301|2009-12-16 15:00,16,27.1,27.15,27.1,27.15,9
20100301|2009-12-17 08:30,17,27.4,27.5,27.3,27.5,41
20100301|2009-12-17 09:00,17,27.45,27.45,27.45,27.45,7
20100301|2009-12-17 09:30,17,27.41,27.41,27.15,27.15,17
20100301|2009-12-17 10:00,17,27.25,27.25,27.22,27.22,2
20100301|2009-12-17 10:30,17,27.3,27.45,27.3,27.45,15
20100301|2009-12-17 11:00,17,27.4,27.4,27.35,27.4,15
20100301|2009-12-17 11:30,17,27.45,27.45,27.4,27.4,26
20100301|2009-12-17 12:00,17,27.4,27.4,27.4,27.4,1
20100301|2009-12-17 12:30,17,27.35,27.35,27.32,27.35,13
20100301|2009-12-17 13:00,17,27.3,27.35,27.29,27.29,22
20100301|2009-12-17 13:30,17,27.3,27.35,27.15,27.25,41
20100301|2009-12-17 14:00,17,27.25,27.4,27.25,27.4,38
20100301|2009-12-17 14:30,17,27.35,27.45,27.35,27.35,29
20100301|2009-12-18 08:30,18,27.8,27.8,27.05,27.05,110
20100301|2009-12-18 09:00,18,27.05,27.1,26.95,27.1,16
20100301|2009-12-18 09:30,18,27,27.8,26.95,27.05,45
20100301|2009-12-18 10:00,18,27.05,27.2,27.05,27.15,21
20100301|2009-12-18 10:30,18,27.15,27.2,27.15,27.2,9
20100301|2009-12-18 11:00,18,27.2,27.2,27.1,27.13,17
20100301|2009-12-18 11:30,18,27.1,27.1,27.05,27.1,11
20100301|2009-12-18 12:00,18,27.1,27.1,27.05,27.05,11
20100301|2009-12-18 12:30,18,27,27.05,26.95,27.05,10
20100301|2009-12-18 13:00,18,27,27,27,27,6
20100301|2009-12-18 13:30,18,27,27,27,27,7
20100301|2009-12-18 14:00,18,27,27.05,27,27.05,8
20100301|2009-12-18 14:30,18,27,27,26.95,26.95,7
20100301|2009-12-18 15:00,18,26.95,27,26.95,26.95,27
20100301|2009-12-21 08:30,21,26.85,26.85,26.35,26.45,38
20100301|2009-12-21 09:00,21,26.35,26.35,26.35,26.35,3
20100301|2009-12-21 09:30,21,26.2,26.3,26.2,26.3,6
20100301|2009-12-21 10:00,21,26.25,26.25,26.2,26.2,2
20100301|2009-12-21 10:30,21,26.2,26.2,26.2,26.2,43
20100301|2009-12-21 11:00,21,26.2,26.2,26.1,26.1,17
20100301|2009-12-21 11:30,21,26.1,26.2,26.1,26.2,26
20100301|2009-12-21 12:00,21,26.15,26.25,26.15,26.25,10
20100301|2009-12-21 12:30,21,26.2,26.21,26.2,26.21,4
20100301|2009-12-21 13:00,21,26.1,26.15,26.1,26.15,5
20100301|2009-12-21 14:00,21,26.2,26.2,26.2,26.2,8
20100301|2009-12-21 15:00,21,26.15,26.2,26.15,26.2,31
20100301|2009-12-22 08:30,22,26,26,25.8,25.85,11
20100301|2009-12-22 09:00,22,25.85,25.85,25.7,25.7,18
20100301|2009-12-22 10:00,22,25.8,25.8,25.8,25.8,2
20100301|2009-12-22 10:30,22,25.85,25.9,25.85,25.9,28
20100301|2009-12-22 11:00,22,25.9,25.9,25.83,25.83,12
20100301|2009-12-22 11:30,22,25.8,25.8,25.75,25.75,8
20100301|2009-12-22 12:00,22,25.75,25.75,25.75,25.75,2
20100301|2009-12-22 12:30,22,25.75,25.75,25.7,25.7,22
20100301|2009-12-22 13:00,22,25.7,25.7,25.63,25.65,25
20100301|2009-12-22 13:30,22,25.65,25.65,25.65,25.65,6
20100301|2009-12-22 14:00,22,25.6,25.7,25.6,25.7,18
20100301|2009-12-22 14:30,22,25.6,25.65,25.6,25.65,7
20100301|2009-12-22 15:00,22,25.6,25.6,25.55,25.55,23
20100301|2009-12-23 08:30,23,25.35,25.55,25.3,25.35,46
20100301|2009-12-23 09:00,23,25.4,25.4,25.25,25.4,33
20100301|2009-12-23 09:30,23,25.35,25.4,25.35,25.35,27
20100301|2009-12-23 10:00,23,25.35,25.4,25.33,25.4,11
20100301|2009-12-23 10:30,23,25.35,25.35,25.25,25.3,36
20100301|2009-12-23 11:00,23,25.35,25.36,25.35,25.35,26
20100301|2009-12-23 11:30,23,25.3,25.3,25.3,25.3,4
20100301|2009-12-23 12:30,23,25.35,25.35,25.35,25.35,7
20100301|2009-12-23 13:00,23,25.35,25.35,25.35,25.35,8
20100301|2009-12-23 13:30,23,25.4,25.45,25.4,25.4,9
20100301|2009-12-23 14:00,23,25.4,25.4,25.4,25.4,10
20100301|2009-12-23 15:00,23,25.45,25.45,25.45,25.45,6
20100301|2009-12-24 08:30,24,25.35,25.35,25.25,25.25,17
20100301|2009-12-24 09:00,24,25.25,25.25,25.2,25.2,4
20100301|2009-12-24 09:30,24,25.15,25.15,25.15,25.15,1
20100301|2009-12-24 10:00,24,25.25,25.25,25.22,25.25,6
20100301|2009-12-24 10:30,24,25.2,25.2,25.2,25.2,2
20100301|2009-12-24 11:30,24,25.25,25.25,25.25,25.25,1
20100301|2009-12-24 12:00,24,25.25,25.25,25.25,25.25,5
20100301|2009-12-28 08:30,28,24.95,25.2,24.95,25.2,16
20100301|2009-12-28 09:00,28,25.2,25.28,25.15,25.2,20
20100301|2009-12-28 09:30,28,25.35,25.35,25.3,25.3,6
20100301|2009-12-28 10:00,28,25.3,25.35,25.3,25.35,3
20100301|2009-12-28 11:30,28,25.4,25.4,25.4,25.4,1
20100301|2009-12-28 12:00,28,25.3,25.3,25.3,25.3,2
20100301|2009-12-28 12:30,28,25.3,25.3,25.3,25.3,3
20100301|2009-12-28 13:00,28,25.35,25.4,25.3,25.35,40
20100301|2009-12-28 13:30,28,25.4,25.4,25.35,25.35,2
20100301|2009-12-28 14:00,28,25.25,25.3,25.2,25.3,61
20100301|2009-12-28 14:30,28,25.3,25.3,25.2,25.2,19
20100301|2009-12-28 15:00,28,25.15,25.15,25.1,25.1,25
20100301|2009-12-29 08:30,29,25,25.1,24.98,25.1,113
20100301|2009-12-29 09:00,29,25.1,25.2,25,25.2,5
20100301|2009-12-29 09:30,29,25.05,25.05,25,25,13
20100301|2009-12-29 10:00,29,25.05,25.05,25.05,25.05,10
20100301|2009-12-29 11:00,29,25.1,25.1,25.1,25.1,2
20100301|2009-12-29 11:30,29,25.1,25.1,25.1,25.1,103
20100301|2009-12-29 12:00,29,25.1,25.1,25.1,25.1,3
20100301|2009-12-29 12:30,29,25.1,25.1,25.05,25.05,21
20100301|2009-12-29 13:00,29,25.05,25.1,25.05,25.1,4
20100301|2009-12-29 13:30,29,25.1,25.1,25.1,25.1,1
20100301|2009-12-29 14:00,29,25.05,25.06,25.05,25.05,4
20100301|2009-12-29 14:30,29,25.05,25.15,25.05,25.15,11
20100301|2009-12-29 15:00,29,25.15,25.2,25.15,25.15,16
20100301|2009-12-30 08:30,30,25.25,25.25,25.1,25.2,30
20100301|2009-12-30 09:00,30,25.2,25.25,25.2,25.25,14
20100301|2009-12-30 09:30,30,25.25,25.3,25.25,25.3,3
20100301|2009-12-30 10:30,30,25.35,25.4,25.35,25.35,6
20100301|2009-12-30 11:00,30,25.33,25.35,25.33,25.35,19
20100301|2009-12-30 11:30,30,25.4,25.5,25.4,25.45,86
20100301|2009-12-30 12:00,30,25.5,25.5,25.5,25.5,7
20100301|2009-12-30 12:30,30,25.5,25.51,25.48,25.48,4
20100301|2009-12-30 13:00,30,25.5,25.5,25.5,25.5,1
20100301|2009-12-30 14:30,30,25.45,25.55,25.45,25.55,42
20100301|2009-12-30 15:00,30,25.55,25.65,25.5,25.6,233
20100301|2009-12-31 08:30,31,25.5,25.5,25.5,25.5,130
20100301|2009-12-31 09:00,31,25.5,25.6,25.5,25.6,165
20100301|2009-12-31 09:30,31,25.65,25.65,25.65,25.65,75
20100301|2009-12-31 10:00,31,25.65,25.85,25.65,25.75,77
20100301|2009-12-31 11:00,31,25.8,25.8,25.7,25.7,7
20100301|2009-12-31 11:30,31,25.7,25.7,25.7,25.7,1
20100301|2009-12-31 12:00,31,25.75,25.75,25.75,25.75,5
20100301|2009-12-31 12:30,31,25.8,25.8,25.8,25.8,1
20100301|2009-12-31 13:30,31,25.8,25.8,25.75,25.75,5
20100301|2009-12-31 14:00,31,25.75,25.8,25.75,25.8,2
20100301|2009-12-31 14:30,31,25.8,26.15,25.8,26.15,57
20100301|2009-12-31 15:00,31,26.05,26.05,26.05,26.05,3
20100301|2010-01-04 08:30,4,25.45,25.5,25.25,25.4,35
20100301|2010-01-04 09:00,4,25.4,25.47,25.38,25.4,205
20100301|2010-01-04 09:30,4,25.4,25.5,25.35,25.4,66
20100301|2010-01-04 10:00,4,25.35,25.4,25.35,25.35,27
20100301|2010-01-04 10:30,4,25.4,25.4,25.3,25.3,212
20100301|2010-01-04 11:00,4,25.3,25.3,25.3,25.3,1
20100301|2010-01-04 11:30,4,25.35,25.45,25.3,25.4,146
20100301|2010-01-04 12:00,4,25.35,25.4,25.3,25.35,156
20100301|2010-01-04 12:30,4,25.35,25.4,25.35,25.4,69
20100301|2010-01-04 13:00,4,25.35,25.35,25.35,25.35,3
20100301|2010-01-04 13:30,4,25.35,25.35,25.3,25.3,7
20100301|2010-01-04 14:00,4,25.3,25.3,25.3,25.3,2
20100301|2010-01-04 14:30,4,25.3,25.3,25.3,25.3,15
20100301|2010-01-04 15:00,4,25.3,25.3,25.25,25.25,8
20100301|2010-01-05 08:30,5,25.3,25.3,25.13,25.2,72
20100301|2010-01-05 09:00,5,25.2,25.2,25.15,25.15,19
20100301|2010-01-05 09:30,5,25.1,25.1,25,25,9
20100301|2010-01-05 10:00,5,25,25,24.95,24.95,10
20100301|2010-01-05 10:30,5,25,25,24.95,24.95,17
20100301|2010-01-05 11:00,5,24.95,24.95,24.9,24.95,14
20100301|2010-01-05 11:30,5,25,25,24.9,25,10
20100301|2010-01-05 12:00,5,25,25.05,24.95,24.98,112
20100301|2010-01-05 12:30,5,25,25,25,25,2
20100301|2010-01-05 13:00,5,25,25,25,25,3
20100301|2010-01-05 13:30,5,25.05,25.05,25.05,25.05,1
20100301|2010-01-05 14:00,5,25,25,25,25,5
20100301|2010-01-05 14:30,5,24.95,24.95,24.9,24.9,6
20100301|2010-01-05 15:00,5,24.9,24.9,24.85,24.9,21
20100301|2010-01-06 08:30,6,24.9,24.9,24.65,24.65,37
20100301|2010-01-06 09:00,6,24.7,24.7,24.4,24.47,106
20100301|2010-01-06 09:30,6,24.4,24.6,24.4,24.55,54
20100301|2010-01-06 10:00,6,24.5,24.57,24.4,24.5,49
20100301|2010-01-06 10:30,6,24.45,24.45,24.29,24.3,112
20100301|2010-01-06 11:00,6,24.3,24.35,24.3,24.3,19
20100301|2010-01-06 11:30,6,24.3,24.3,24.3,24.3,5
20100301|2010-01-06 12:00,6,24.3,24.3,24.25,24.25,21
20100301|2010-01-06 12:30,6,24.25,24.3,24.2,24.25,228
20100301|2010-01-06 13:00,6,24.25,24.25,24.25,24.25,2
20100301|2010-01-06 13:30,6,24.25,24.25,24.25,24.25,12
20100301|2010-01-06 14:00,6,24.3,24.35,24.3,24.35,25
20100301|2010-01-06 14:30,6,24.35,24.4,24.35,24.4,9
20100301|2010-01-06 15:00,6,24.35,24.35,24.1,24.1,59
20100301|2010-01-07 08:30,7,24.23,24.35,24.2,24.35,31
20100301|2010-01-07 09:00,7,24.3,24.45,24.25,24.3,168
20100301|2010-01-07 09:30,7,24.3,24.3,24.1,24.15,25
20100301|2010-01-07 10:00,7,24.15,24.15,24.15,24.15,6
20100301|2010-01-07 10:30,7,24.1,24.15,24.05,24.1,9
20100301|2010-01-07 11:00,7,24.1,24.1,24,24.05,39
20100301|2010-01-07 11:30,7,24.05,24.05,24.05,24.05,11
20100301|2010-01-07 12:00,7,24.05,24.05,24.05,24.05,11
20100301|2010-01-07 12:30,7,24.05,24.05,24.05,24.05,7
20100301|2010-01-07 13:30,7,24,24,23.9,23.9,7
20100301|2010-01-07 14:00,7,23.95,24,23.95,23.95,43
20100301|2010-01-07 14:30,7,23.95,23.95,23.9,23.9,8
20100301|2010-01-07 15:00,7,23.96,23.96,23.8,23.8,22
20100301|2010-01-08 08:30,8,24.1,24.1,23.15,23.75,46
20100301|2010-01-08 09:00,8,23.65,23.7,23.35,23.4,137
20100301|2010-01-08 09:30,8,23.4,23.65,23.4,23.65,44
20100301|2010-01-08 10:00,8,23.65,23.65,23.65,23.65,3
20100301|2010-01-08 10:30,8,23.65,23.7,23.6,23.65,12
20100301|2010-01-08 11:00,8,23.65,23.65,23.65,23.65,8
20100301|2010-01-08 11:30,8,23.6,23.6,23.6,23.6,1
20100301|2010-01-08 12:00,8,23.65,23.65,23.6,23.6,16
20100301|2010-01-08 12:30,8,23.55,23.58,23.45,23.5,26
20100301|2010-01-08 13:00,8,23.55,23.55,23.55,23.55,2
20100301|2010-01-08 14:00,8,23.5,23.55,23.5,23.5,6
20100301|2010-01-08 14:30,8,23.45,23.45,23.45,23.45,25
20100301|2010-01-08 15:00,8,23.4,23.5,23.4,23.4,181
20100301|2010-01-11 08:30,11,23.25,23.3,23.2,23.3,58
20100301|2010-01-11 09:00,11,23.25,23.46,23.25,23.35,318
20100301|2010-01-11 09:30,11,23.25,23.25,23.25,23.25,36
20100301|2010-01-11 10:00,11,23.25,23.4,23.25,23.4,9
20100301|2010-01-11 10:30,11,23.45,23.45,23.45,23.45,1
20100301|2010-01-11 11:00,11,23.35,23.35,23.3,23.35,36
20100301|2010-01-11 11:30,11,23.4,23.45,23.4,23.45,42
20100301|2010-01-11 12:00,11,23.4,23.4,23.35,23.35,12
20100301|2010-01-11 12:30,11,23.35,23.35,23.25,23.3,73
20100301|2010-01-11 13:00,11,23.33,23.35,23.3,23.3,138
20100301|2010-01-11 13:30,11,23.35,23.45,23.35,23.35,99
20100301|2010-01-11 14:00,11,23.33,23.33,23.25,23.25,25
20100301|2010-01-11 14:30,11,23.3,23.3,23.23,23.25,13
20100301|2010-01-11 15:00,11,23.2,23.25,23.2,23.2,8
20100301|2010-01-12 08:30,12,23.75,23.75,23.45,23.55,25
20100301|2010-01-12 09:00,12,23.57,23.7,23.55,23.65,44
20100301|2010-01-12 09:30,12,23.65,23.72,23.6,23.6,236
20100301|2010-01-12 10:00,12,23.65,23.78,23.6,23.7,130
20100301|2010-01-12 10:30,12,23.7,23.8,23.7,23.75,57
20100301|2010-01-12 11:00,12,23.75,23.9,23.75,23.85,102
20100301|2010-01-12 11:30,12,23.9,23.95,23.84,23.95,21
20100301|2010-01-12 12:00,12,23.95,24.2,23.95,24,120
20100301|2010-01-12 12:30,12,24.1,24.1,23.85,23.85,5
20100301|2010-01-12 13:00,12,23.9,24.15,23.89,24,103
20100301|2010-01-12 13:30,12,24,24.05,23.85,23.85,101
20100301|2010-01-12 14:00,12,23.85,23.95,23.85,23.95,24
20100301|2010-01-12 14:30,12,23.9,24,23.8,23.8,34
20100301|2010-01-12 15:00,12,23.8,23.8,23.53,23.65,145
20100301|2010-01-13 08:30,13,23.65,23.75,23.4,23.75,52
20100301|2010-01-13 09:00,13,23.8,24,23.75,23.9,124
20100301|2010-01-13 09:30,13,23.9,23.95,23.9,23.9,11
20100301|2010-01-13 10:00,13,23.8,23.8,23.55,23.55,58
20100301|2010-01-13 10:30,13,23.6,23.66,23.55,23.63,39
20100301|2010-01-13 11:00,13,23.55,23.55,23.5,23.5,60
20100301|2010-01-13 11:30,13,23.55,23.6,23.5,23.55,32
20100301|2010-01-13 12:00,13,23.6,23.65,23.55,23.6,64
20100301|2010-01-13 12:30,13,23.5,23.5,23.45,23.45,18
20100301|2010-01-13 13:00,13,23.45,23.5,23.4,23.4,88
20100301|2010-01-13 13:30,13,23.4,23.4,23.39,23.4,4
20100301|2010-01-13 14:00,13,23.35,23.35,23.3,23.3,15
20100301|2010-01-13 14:30,13,23.25,23.4,23.2,23.4,52
20100301|2010-01-13 15:00,13,23.45,23.5,23.45,23.45,43
20100301|2010-01-14 08:30,14,23.45,23.45,23.2,23.2,45
20100301|2010-01-14 09:00,14,23.3,23.35,23.22,23.25,75
20100301|2010-01-14 09:30,14,23.2,23.35,23,23.35,143
20100301|2010-01-14 10:00,14,23.35,23.35,23.2,23.2,7
20100301|2010-01-14 10:30,14,23.15,23.15,23.1,23.1,18
20100301|2010-01-14 11:00,14,23.15,23.2,23.05,23.11,116
20100301|2010-01-14 11:30,14,23.1,23.15,23.05,23.1,149
20100301|2010-01-14 12:00,14,23.1,23.2,23.1,23.15,20
20100301|2010-01-14 12:30,14,23.15,23.15,23.05,23.05,29
20100301|2010-01-14 13:30,14,23.05,23.05,23.05,23.05,2
20100301|2010-01-14 14:00,14,23,23.1,23,23.1,28
20100301|2010-01-14 14:30,14,23.05,23.05,23,23.05,10
20100301|2010-01-14 15:00,14,23.05,23.1,23,23,19
20100301|2010-01-15 08:30,15,23.1,23.5,23.1,23.5,99
20100301|2010-01-15 09:00,15,23.45,23.76,23.45,23.68,97
20100301|2010-01-15 09:30,15,23.65,23.9,23.65,23.8,49
20100301|2010-01-15 10:00,15,23.7,23.75,23.66,23.66,29
20100301|2010-01-15 10:30,15,23.7,23.75,23.7,23.75,17
20100301|2010-01-15 11:00,15,23.7,23.9,23.7,23.9,27
20100301|2010-01-15 11:30,15,23.85,24,23.73,23.85,75
20100301|2010-01-15 12:00,15,23.75,23.85,23.7,23.85,16
20100301|2010-01-15 12:30,15,23.75,23.75,23.75,23.75,1
20100301|2010-01-15 13:00,15,23.7,23.8,23.7,23.75,44
20100301|2010-01-15 14:00,15,23.8,23.8,23.65,23.7,22
20100301|2010-01-15 14:30,15,23.6,23.7,23.55,23.6,50
20100301|2010-01-15 15:00,15,23.6,23.65,23.48,23.5,152
20100301|2010-01-19 08:30,19,23.5,23.5,23,23,135
20100301|2010-01-19 09:00,19,23,23,22.6,22.7,80
20100301|2010-01-19 09:30,19,22.75,22.83,22.7,22.7,47
20100301|2010-01-19 10:00,19,22.8,22.9,22.8,22.9,21
20100301|2010-01-19 10:30,19,22.9,22.9,22.85,22.85,11
20100301|2010-01-19 11:00,19,22.85,22.85,22.7,22.7,91
20100301|2010-01-19 11:30,19,22.7,22.75,22.55,22.6,68
20100301|2010-01-19 12:00,19,22.65,22.8,22.6,22.7,75
20100301|2010-01-19 12:30,19,22.7,22.8,22.65,22.71,89
20100301|2010-01-19 13:00,19,22.7,22.8,22.7,22.75,33
20100301|2010-01-19 13:30,19,22.75,22.8,22.6,22.71,74
20100301|2010-01-19 14:00,19,22.75,22.85,22.75,22.75,52
20100301|2010-01-19 14:30,19,22.7,22.7,22.65,22.65,82
20100301|2010-01-19 15:00,19,22.65,22.75,22.63,22.75,201
20100301|2010-01-20 08:30,20,23.2,23.2,22.75,23.15,235
20100301|2010-01-20 09:00,20,23.2,23.45,23.2,23.45,322
20100301|2010-01-20 09:30,20,23.45,23.5,23.25,23.35,182
20100301|2010-01-20 10:00,20,23.4,23.6,23.4,23.5,118
20100301|2010-01-20 10:30,20,23.4,23.45,23.4,23.4,23
20100301|2010-01-20 11:00,20,23.4,23.45,23.3,23.3,37
20100301|2010-01-20 11:30,20,23.32,23.35,23.32,23.35,19
20100301|2010-01-20 12:00,20,23.35,23.4,23.35,23.35,29
20100301|2010-01-20 12:30,20,23.3,23.3,23.15,23.2,60
20100301|2010-01-20 13:00,20,23.15,23.25,23.15,23.2,33
20100301|2010-01-20 13:30,20,23.15,23.15,22.95,23,25
20100301|2010-01-20 14:00,20,23.05,23.05,22.88,22.88,27
20100301|2010-01-20 14:30,20,22.87,22.9,22.65,22.65,70
20100301|2010-01-20 15:00,20,22.7,22.8,22.7,22.8,150
20100301|2010-01-21 08:30,21,22.81,22.85,22.55,22.7,139
20100301|2010-01-21 09:00,21,22.7,23.1,22.65,23.1,153
20100301|2010-01-21 09:30,21,23.1,23.3,23.05,23.15,259
20100301|2010-01-21 10:00,21,23.2,23.5,23.15,23.45,119
20100301|2010-01-21 10:30,21,23.45,23.72,23.45,23.7,229
20100301|2010-01-21 11:00,21,23.7,23.75,23.5,23.75,84
20100301|2010-01-21 11:30,21,23.8,23.9,23.75,23.85,71
20100301|2010-01-21 12:00,21,23.9,23.95,23.85,23.9,96
20100301|2010-01-21 12:30,21,23.9,23.9,23.8,23.85,31
20100301|2010-01-21 13:00,21,23.85,24,23.85,23.85,51
20100301|2010-01-21 13:30,21,23.75,23.8,23.66,23.75,108
20100301|2010-01-21 14:00,21,23.75,23.95,23.75,23.9,75
20100301|2010-01-21 14:30,21,23.9,24.01,23.8,23.9,75
20100301|2010-01-21 15:00,21,23.9,24.1,23.85,24.05,989
20100301|2010-01-21 15:30,21,24.1,24.1,24.1,24.1,200
20100301|2010-01-22 08:30,22,24.28,24.5,23.95,24.05,384
20100301|2010-01-22 09:00,22,24.05,24.6,24.05,24.45,405
20100301|2010-01-22 09:30,22,24.4,24.45,24.13,24.15,244
20100301|2010-01-22 10:00,22,24.15,24.3,24.05,24.05,119
20100301|2010-01-22 10:30,22,24.07,24.4,24,24.35,364
20100301|2010-01-22 11:00,22,24.35,24.4,24.15,24.15,43
20100301|2010-01-22 11:30,22,24.1,24.2,24.05,24.2,23
20100301|2010-01-22 12:00,22,24.25,24.35,24.2,24.35,150
20100301|2010-01-22 12:30,22,24.4,24.55,24.35,24.55,119
20100301|2010-01-22 13:00,22,24.55,24.85,24.55,24.8,171
20100301|2010-01-22 13:30,22,24.83,25.15,24.7,25.15,144
20100301|2010-01-22 14:00,22,25.15,25.3,24.99,25.1,272
20100301|2010-01-22 14:30,22,25.15,25.4,25.05,25.25,367
20100301|2010-01-22 15:00,22,25.25,25.25,25.05,25.1,193
20100301|2010-01-25 08:30,25,24.77,24.77,24.4,24.5,334
20100301|2010-01-25 09:00,25,24.5,24.9,24.43,24.7,368
20100301|2010-01-25 09:30,25,24.75,24.9,24.7,24.7,91
20100301|2010-01-25 10:00,25,24.7,24.95,24.65,24.87,120
20100301|2010-01-25 10:30,25,24.9,25.05,24.8,24.9,81
20100301|2010-01-25 11:00,25,24.9,24.95,24.7,24.75,41
20100301|2010-01-25 11:30,25,24.75,24.75,24.6,24.6,19
20100301|2010-01-25 12:00,25,24.65,24.65,24.65,24.65,10
20100301|2010-01-25 12:30,25,24.65,24.7,24.65,24.7,13
20100301|2010-01-25 13:00,25,24.65,24.65,24.6,24.6,3
20100301|2010-01-25 13:30,25,24.65,24.65,24.53,24.55,21
20100301|2010-01-25 14:00,25,24.5,24.75,24.45,24.75,82
20100301|2010-01-25 14:30,25,24.75,24.95,24.7,24.9,93
20100301|2010-01-25 15:00,25,24.9,25,24.85,24.9,360
20100301|2010-01-26 08:30,26,25.3,25.3,24.85,25,340
20100301|2010-01-26 09:00,26,25,25.05,24.7,24.85,711
20100301|2010-01-26 09:30,26,24.9,24.95,24.7,24.8,68
20100301|2010-01-26 10:00,26,24.8,24.8,24.4,24.5,200
20100301|2010-01-26 10:30,26,24.55,24.6,24.48,24.6,116
20100301|2010-01-26 11:00,26,24.65,24.7,24.6,24.6,301
20100301|2010-01-26 11:30,26,24.6,24.65,24.55,24.6,671
20100301|2010-01-26 12:00,26,24.6,24.75,24.57,24.65,104
20100301|2010-01-26 12:30,26,24.65,24.7,24.6,24.65,47
20100301|2010-01-26 13:00,26,24.6,24.7,24.6,24.7,182
20100301|2010-01-26 13:30,26,24.75,24.75,24.65,24.7,38
20100301|2010-01-26 14:00,26,24.65,24.9,24.65,24.9,181
20100301|2010-01-26 14:30,26,24.87,25.15,24.85,25.1,572
20100301|2010-01-26 15:00,26,25.1,25.25,25.05,25.1,1048
20100301|2010-01-27 08:30,27,25.3,25.3,25,25.15,187
20100301|2010-01-27 09:00,27,25.2,25.6,25.18,25.4,276
20100301|2010-01-27 09:30,27,25.45,25.7,25.25,25.3,180
20100301|2010-01-27 10:00,27,25.3,25.55,25.3,25.4,66
20100301|2010-01-27 10:30,27,25.4,25.45,25.3,25.3,14
20100301|2010-01-27 11:00,27,25.3,25.44,25.3,25.4,20
20100301|2010-01-27 11:30,27,25.4,25.45,25.3,25.3,65
20100301|2010-01-27 12:00,27,25.35,25.4,25.25,25.35,34
20100301|2010-01-27 12:30,27,25.3,25.45,25.25,25.45,70
20100301|2010-01-27 13:00,27,25.45,25.5,24.95,25.35,217
20100301|2010-01-27 13:30,27,25.35,25.4,24.95,25,446
20100301|2010-01-27 14:00,27,25,25.25,25,25,147
20100301|2010-01-27 14:30,27,25,25,24.7,24.8,137
20100301|2010-01-27 15:00,27,24.75,24.8,24.65,24.65,801
20100301|2010-01-28 08:30,28,24.65,24.8,24.4,24.4,304
20100301|2010-01-28 09:00,28,24.4,24.65,24.4,24.6,1014
20100301|2010-01-28 09:30,28,24.55,24.8,24.4,24.75,1891
20100301|2010-01-28 10:00,28,24.7,24.95,24.7,24.85,186
20100301|2010-01-28 10:30,28,24.9,25.3,24.9,25.1,378
20100301|2010-01-28 11:00,28,25.05,25.25,25.05,25.25,67
20100301|2010-01-28 11:30,28,25.2,25.25,25.1,25.1,70
20100301|2010-01-28 12:00,28,25.05,25.1,24.7,24.7,47
20100301|2010-01-28 12:30,28,24.7,24.8,24.65,24.8,82
20100301|2010-01-28 13:00,28,24.8,25.05,24.8,24.85,48
20100301|2010-01-28 13:30,28,24.86,24.95,24.65,24.75,40
20100301|2010-01-28 14:00,28,24.8,24.82,24.58,24.67,85
20100301|2010-01-28 14:30,28,24.65,24.9,24.55,24.83,150
20100301|2010-01-28 15:00,28,24.8,24.9,24.75,24.85,553
20100301|2010-01-29 08:30,29,24.45,24.55,24.25,24.3,163
20100301|2010-01-29 09:00,29,24.35,24.5,24.2,24.25,99
20100301|2010-01-29 09:30,29,24.2,24.5,24.2,24.5,62
20100301|2010-01-29 10:00,29,24.5,24.8,24.5,24.8,140
20100301|2010-01-29 10:30,29,24.8,24.9,24.73,24.9,90
20100301|2010-01-29 11:00,29,24.9,25.1,24.85,24.9,70
20100301|2010-01-29 11:30,29,24.9,24.95,24.8,24.85,51
20100301|2010-01-29 12:00,29,24.8,24.85,24.7,24.7,29
20100301|2010-01-29 12:30,29,24.75,25,24.7,25,74
20100301|2010-01-29 13:00,29,24.95,25.05,24.85,24.95,106
20100301|2010-01-29 13:30,29,25,25.3,25,25.15,126
20100301|2010-01-29 14:00,29,25.1,25.4,25,25.35,302
20100301|2010-01-29 14:30,29,25.4,25.5,25.05,25.16,610
20100301|2010-01-29 15:00,29,25.15,25.3,25.1,25.25,194
20100301|2010-02-01 08:30,1,24.95,24.95,24.5,24.65,228
20100301|2010-02-01 09:00,1,24.65,24.7,24.4,24.4,74
20100301|2010-02-01 09:30,1,24.5,24.55,24.35,24.45,143
20100301|2010-02-01 10:00,1,24.5,24.5,24.3,24.34,308
20100301|2010-02-01 10:30,1,24.3,24.5,24.25,24.45,325
20100301|2010-02-01 11:00,1,24.45,24.45,24.33,24.4,161
20100301|2010-02-01 11:30,1,24.4,24.45,24.3,24.3,91
20100301|2010-02-01 12:00,1,24.35,24.35,24.3,24.35,34
20100301|2010-02-01 12:30,1,24.35,24.4,24.3,24.35,35
20100301|2010-02-01 13:00,1,24.3,24.5,24.3,24.45,38
20100301|2010-02-01 13:30,1,24.4,24.4,24.3,24.3,56
20100301|2010-02-01 14:00,1,24.35,24.45,24.35,24.35,75
20100301|2010-02-01 14:30,1,24.35,24.4,24.15,24.28,172
20100301|2010-02-01 15:00,1,24.25,24.3,24.05,24.2,666
20100301|2010-02-02 08:30,2,24.05,24.1,23.95,24,264
20100301|2010-02-02 09:00,2,24,24.1,23.7,23.75,276
20100301|2010-02-02 09:30,2,23.75,23.75,23.6,23.65,185
20100301|2010-02-02 10:00,2,23.65,23.75,23.45,23.45,323
20100301|2010-02-02 10:30,2,23.5,23.55,23.45,23.5,116
20100301|2010-02-02 11:00,2,23.45,23.55,23.4,23.4,105
20100301|2010-02-02 11:30,2,23.4,23.45,23.4,23.4,41
20100301|2010-02-02 12:00,2,23.4,23.51,23.35,23.5,56
20100301|2010-02-02 12:30,2,23.45,23.5,23.35,23.4,53
20100301|2010-02-02 13:00,2,23.4,23.51,23.4,23.5,22
20100301|2010-02-02 13:30,2,23.45,23.5,23.35,23.4,100
20100301|2010-02-02 14:00,2,23.4,23.4,23.3,23.4,97
20100301|2010-02-02 14:30,2,23.4,23.45,23.35,23.4,186
20100301|2010-02-02 15:00,2,23.45,23.5,23.35,23.35,222
20100301|2010-02-03 08:30,3,23.6,23.67,23.15,23.15,169
20100301|2010-02-03 09:00,3,23.25,23.4,23.1,23.35,314
20100301|2010-02-03 09:30,3,23.35,23.55,23.3,23.4,225
20100301|2010-02-03 10:00,3,23.3,23.4,23.3,23.4,64
20100301|2010-02-03 10:30,3,23.4,23.55,23.4,23.55,40
20100301|2010-02-03 11:00,3,23.5,23.5,23.45,23.5,11
20100301|2010-02-03 11:30,3,23.5,23.55,23.4,23.5,82
20100301|2010-02-03 12:00,3,23.5,23.55,23.4,23.4,110
20100301|2010-02-03 12:30,3,23.4,23.45,23.35,23.45,44
20100301|2010-02-03 13:00,3,23.45,23.55,23.45,23.5,46
20100301|2010-02-03 13:30,3,23.5,23.61,23.5,23.55,68
20100301|2010-02-03 14:00,3,23.55,23.55,23.48,23.5,76
20100301|2010-02-03 14:30,3,23.45,23.55,23.45,23.55,10
20100301|2010-02-03 15:00,3,23.55,23.55,23.45,23.5,497
20100301|2010-02-04 08:30,4,24.23,24.7,23.95,24.65,407
20100301|2010-02-04 09:00,4,24.55,24.8,24.45,24.8,343
20100301|2010-02-04 09:30,4,24.75,24.85,24.65,24.85,162
20100301|2010-02-04 10:00,4,24.85,24.9,24.75,24.85,223
20100301|2010-02-04 10:30,4,24.8,25.31,24.8,25,208
20100301|2010-02-04 11:00,4,25,25.2,25,25.15,174
20100301|2010-02-04 11:30,4,25.15,25.3,25,25.25,305
20100301|2010-02-04 12:00,4,25.2,25.3,25.15,25.2,60
20100301|2010-02-04 12:30,4,25.1,25.3,25.1,25.2,108
20100301|2010-02-04 13:00,4,25.2,25.3,25,25.05,108
20100301|2010-02-04 13:30,4,25.05,25.1,25,25.05,57
20100301|2010-02-04 14:00,4,25.1,25.5,25.1,25.46,266
20100301|2010-02-04 14:30,4,25.47,25.7,25.35,25.62,417
20100301|2010-02-04 15:00,4,25.6,25.65,25.5,25.6,238
20100301|2010-02-05 08:30,5,25.5,25.5,24.95,25.35,2052
20100301|2010-02-05 09:00,5,25.4,25.85,25.3,25.4,264
20100301|2010-02-05 09:30,5,25.4,25.65,25.1,25.55,705
20100301|2010-02-05 10:00,5,25.59,25.85,25.5,25.85,117
20100301|2010-02-05 10:30,5,25.85,26.35,25.75,26.05,537
20100301|2010-02-05 11:00,5,26.05,26.3,25.95,25.95,474
20100301|2010-02-05 11:30,5,26,26.3,26,26.05,224
20100301|2010-02-05 12:00,5,25.95,26.35,25.9,26.33,390
20100301|2010-02-05 12:30,5,26.3,26.75,26.25,26.7,666
20100301|2010-02-05 13:00,5,26.7,26.7,26.25,26.3,503
20100301|2010-02-05 13:30,5,26.3,26.5,26.25,26.3,1554
20100301|2010-02-05 14:00,5,26.3,26.3,25.7,26,481
20100301|2010-02-05 14:30,5,25.95,26,25.6,25.65,250
20100301|2010-02-05 15:00,5,25.7,25.85,25.65,25.8,200
20100301|2010-02-08 08:30,8,25.25,26.35,25.25,26,266
20100301|2010-02-08 09:00,8,26,26.05,25.8,25.97,160
20100301|2010-02-08 09:30,8,26,26.05,25.7,25.7,597
20100301|2010-02-08 10:00,8,25.75,25.75,25.45,25.55,170
20100301|2010-02-08 10:30,8,25.6,25.7,25.6,25.6,113
20100301|2010-02-08 11:00,8,25.6,25.65,25.45,25.45,561
20100301|2010-02-08 11:30,8,25.45,25.45,25.35,25.45,312
20100301|2010-02-08 12:00,8,25.45,25.65,25.45,25.65,412
20100301|2010-02-08 12:30,8,25.65,25.75,25.6,25.65,60
20100301|2010-02-08 13:00,8,25.6,25.6,25.5,25.5,158
20100301|2010-02-08 13:30,8,25.55,25.75,25.5,25.75,52
20100301|2010-02-08 14:00,8,25.7,26,25.65,25.95,136
20100301|2010-02-08 14:30,8,25.95,26.3,25.85,26.15,155
20100301|2010-02-08 15:00,8,26.2,26.2,26,26.15,514
20100301|2010-02-09 08:30,9,25.7,25.7,25.15,25.45,457
20100301|2010-02-09 09:00,9,25.45,25.65,25.28,25.35,177
20100301|2010-02-09 09:30,9,25.35,25.9,25.35,25.9,102
20100301|2010-02-09 10:00,9,25.9,26.2,25.83,26.2,245
20100301|2010-02-09 10:30,9,26.2,26.25,25.35,25.61,610
20100301|2010-02-09 11:00,9,25.55,25.7,24.95,25.15,846
20100301|2010-02-09 11:30,9,25.1,25.6,25,25.4,250
20100301|2010-02-09 12:00,9,25.4,25.45,25.2,25.4,75
20100301|2010-02-09 12:30,9,25.4,25.5,25.35,25.4,49
20100301|2010-02-09 13:00,9,25.4,25.5,25.35,25.35,43
20100301|2010-02-09 13:30,9,25.35,25.55,25.15,25.45,184
20100301|2010-02-09 14:00,9,25.5,25.5,25.3,25.3,174
20100301|2010-02-09 14:30,9,25.3,25.52,25.26,25.5,139
20100301|2010-02-09 15:00,9,25.5,25.7,25.5,25.65,817
20100301|2010-02-10 08:30,10,25.65,25.85,25.45,25.6,234
20100301|2010-02-10 09:00,10,25.65,26.3,25.65,26.25,294
20100301|2010-02-10 09:30,10,26.3,26.35,26,26,299
20100301|2010-02-10 10:00,10,25.95,26.2,25.75,25.8,201
20100301|2010-02-10 10:30,10,25.75,25.9,25.7,25.85,135
20100301|2010-02-10 11:00,10,25.85,25.9,25.65,25.65,70
20100301|2010-02-10 11:30,10,25.6,25.65,25.25,25.4,175
20100301|2010-02-10 12:00,10,25.4,25.45,25.2,25.25,199
20100301|2010-02-10 12:30,10,25.25,25.4,25.2,25.35,65
20100301|2010-02-10 13:00,10,25.35,25.4,25.3,25.35,29
20100301|2010-02-10 13:30,10,25.45,25.5,25.38,25.45,48
20100301|2010-02-10 14:00,10,25.47,25.47,25.35,25.4,53
20100301|2010-02-10 14:30,10,25.35,25.6,25.35,25.43,103
20100301|2010-02-10 15:00,10,25.45,25.5,25.4,25.5,727
20100301|2010-02-11 08:30,11,25.6,26.05,25.6,25.78,264
20100301|2010-02-11 09:00,11,25.8,25.9,25.4,25.5,195
20100301|2010-02-11 09:30,11,25.6,25.81,25.6,25.81,54
20100301|2010-02-11 10:00,11,25.75,25.8,25.25,25.25,199
20100301|2010-02-11 10:30,11,25.3,25.35,24.95,25.05,364
20100301|2010-02-11 11:00,11,25.1,25.15,24.8,25.05,207
20100301|2010-02-11 11:30,11,25.05,25.1,24.85,24.9,545
20100301|2010-02-11 12:00,11,24.9,24.9,24.65,24.7,214
20100301|2010-02-11 12:30,11,24.75,25,24.6,24.88,74
20100301|2010-02-11 13:00,11,24.8,25,24.8,24.9,182
20100301|2010-02-11 13:30,11,24.8,25,24.8,24.85,177
20100301|2010-02-11 14:00,11,24.8,24.95,24.7,24.8,125
20100301|2010-02-11 14:30,11,24.9,24.9,24.65,24.75,215
20100301|2010-02-11 15:00,11,24.7,24.9,24.65,24.9,343
20100301|2010-02-12 08:30,12,25.8,25.85,25.3,25.6,457
20100301|2010-02-12 09:00,12,25.6,25.7,25.3,25.45,454
20100301|2010-02-12 09:30,12,25.4,25.6,25.4,25.45,385
20100301|2010-02-12 10:00,12,25.48,25.6,25.35,25.45,140
20100301|2010-02-12 10:30,12,25.45,25.5,25.35,25.35,63
20100301|2010-02-12 11:00,12,25.35,25.4,24.8,25,284
20100301|2010-02-12 11:30,12,24.98,25.2,24.85,25.1,207
20100301|2010-02-12 12:00,12,25.03,25.31,25.03,25.25,104
20100301|2010-02-12 12:30,12,25.2,25.3,25.05,25.1,67
20100301|2010-02-12 13:00,12,25.05,25.05,24.73,24.8,447
20100301|2010-02-12 13:30,12,24.8,25,24.8,24.95,132
20100301|2010-02-12 14:00,12,24.98,25.15,24.95,25.1,56
20100301|2010-02-12 14:30,12,25.1,25.13,24.8,24.85,389
20100301|2010-02-12 15:00,12,24.8,25,24.7,24.9,1706
20100301|2010-02-16 08:30,16,24.25,24.3,23.55,24.1,949
20100301|2010-02-16 09:00,16,24.15,24.25,24,24.1,910
20100301|2010-02-16 09:30,16,24.05,24.1,23.78,23.85,454
20100301|2010-02-16 10:00,16,23.85,23.95,23.78,23.8,255
20100301|2010-02-16 10:30,16,23.75,23.77,23.55,23.65,421
20100301|2010-02-16 11:00,16,23.7,23.7,23.65,23.65,85
20100301|2010-02-16 11:30,16,23.65,23.8,23.6,23.65,212
20100301|2010-02-16 12:00,16,23.6,23.75,23.6,23.65,169
20100301|2010-02-16 12:30,16,23.65,23.75,23.6,23.63,363
20100301|2010-02-16 13:00,16,23.6,23.7,23.6,23.65,227
20100301|2010-02-16 13:30,16,23.65,23.7,23.65,23.65,169
20100301|2010-02-16 14:00,16,23.65,23.69,23.58,23.6,397
20100301|2010-02-16 14:30,16,23.6,23.65,23.5,23.6,422
20100301|2010-02-16 15:00,16,23.6,23.65,23.5,23.55,1319
20100301|2010-02-17 08:30,17,23.5,23.5,23,23.15,1262
20100301|2010-02-17 09:00,17,23.15,23.4,23.15,23.2,355
20100301|2010-02-17 09:30,17,23.2,23.25,23.08,23.15,462
20100301|2010-02-17 10:00,17,23.2,23.4,23.15,23.35,169
20100301|2010-02-17 10:30,17,23.4,23.45,23.25,23.3,172
20100301|2010-02-17 11:00,17,23.25,23.35,23.2,23.3,415
20100301|2010-02-17 11:30,17,23.3,23.35,23.3,23.3,109
20100301|2010-02-17 12:00,17,23.3,23.35,23.25,23.25,135
20100301|2010-02-17 12:30,17,23.3,23.35,23.25,23.35,84
20100301|2010-02-17 13:00,17,23.35,23.5,23.3,23.4,126
20100301|2010-02-17 13:30,17,23.4,23.4,23.3,23.35,33
20100301|2010-02-17 14:00,17,23.3,23.35,23.1,23.15,148
20100301|2010-02-17 14:30,17,23.15,23.15,22.95,22.95,239
20100301|2010-02-17 15:00,17,22.95,23,22.7,22.75,791
20100301|2010-02-18 08:30,18,23,23.05,22.5,22.75,828
20100301|2010-02-18 09:00,18,22.75,22.87,22.65,22.8,421
20100301|2010-02-18 09:30,18,22.8,22.9,22.6,22.7,438
20100301|2010-02-18 10:00,18,22.75,22.85,22.7,22.8,179
20100301|2010-02-18 10:30,18,22.8,22.85,22.75,22.75,115
20100301|2010-02-18 11:00,18,22.8,22.8,22.7,22.73,115
20100301|2010-02-18 11:30,18,22.7,22.75,22.7,22.75,58
20100301|2010-02-18 12:00,18,22.75,22.75,22.68,22.7,54
20100301|2010-02-18 12:30,18,22.68,22.68,22.45,22.5,122
20100301|2010-02-18 13:00,18,22.5,22.5,22.35,22.4,192
20100301|2010-02-18 13:30,18,22.4,22.45,22.2,22.25,305
20100301|2010-02-18 14:00,18,22.25,22.3,22,22.05,400
20100301|2010-02-18 14:30,18,22,22.05,21.85,22,606
20100301|2010-02-18 15:00,18,22,22.05,21.8,21.8,1502
20100301|2010-02-19 08:30,19,22.2,22.2,21.95,22.2,410
20100301|2010-02-19 09:00,19,22.2,22.29,21.95,21.95,270
20100301|2010-02-19 09:30,19,21.95,21.95,21.8,21.85,227
20100301|2010-02-19 10:00,19,21.85,21.85,21.55,21.7,236
20100301|2010-02-19 10:30,19,21.65,21.7,21.6,21.6,226
20100301|2010-02-19 11:00,19,21.6,21.65,21.5,21.65,181
20100301|2010-02-19 11:30,19,21.65,21.65,21.55,21.6,93
20100301|2010-02-19 12:00,19,21.6,21.7,21.6,21.7,29
20100301|2010-02-19 12:30,19,21.65,21.75,21.6,21.7,54
20100301|2010-02-19 13:00,19,21.7,21.7,21.55,21.65,150
20100301|2010-02-19 13:30,19,21.6,21.65,21.55,21.6,97
20100301|2010-02-19 14:00,19,21.6,21.68,21.55,21.6,194
20100301|2010-02-19 14:30,19,21.6,21.6,21.35,21.45,383
20100301|2010-02-19 15:00,19,21.4,21.45,21.3,21.35,550
20100301|2010-02-22 08:30,22,21.25,21.55,21.1,21.45,367
20100301|2010-02-22 09:00,22,21.45,21.75,21.4,21.55,356
20100301|2010-02-22 09:30,22,21.5,21.55,21.4,21.5,346
20100301|2010-02-22 10:00,22,21.5,21.55,21.4,21.55,185
20100301|2010-02-22 10:30,22,21.5,21.61,21.45,21.55,193
20100301|2010-02-22 11:00,22,21.55,21.6,21.45,21.5,160
20100301|2010-02-22 11:30,22,21.45,21.5,21.35,21.45,147
20100301|2010-02-22 12:00,22,21.45,21.45,21.35,21.4,131
20100301|2010-02-22 12:30,22,21.35,21.45,21.25,21.3,363
20100301|2010-02-22 13:00,22,21.25,21.3,21.05,21.15,409
20100301|2010-02-22 13:30,22,21.1,21.15,21,21,203
20100301|2010-02-22 14:00,22,21,21.05,20.9,20.95,205
20100301|2010-02-22 14:30,22,20.95,21.2,20.9,21.2,301
20100301|2010-02-22 15:00,22,21.15,21.15,20.95,20.95,2436
20100301|2010-02-23 08:30,23,21.2,21.45,21.1,21.3,534
20100301|2010-02-23 09:00,23,21.25,22.2,21.25,22.15,674
20100301|2010-02-23 09:30,23,22.15,22.35,21.7,21.7,556
20100301|2010-02-23 10:00,23,21.75,22,21.65,21.85,535
20100301|2010-02-23 10:30,23,21.85,21.85,21.5,21.7,230
20100301|2010-02-23 11:00,23,21.75,22,21.7,21.9,221
20100301|2010-02-23 11:30,23,21.95,22.05,21.8,21.85,272
20100301|2010-02-23 12:00,23,21.85,21.9,21.65,21.7,200
20100301|2010-02-23 12:30,23,21.7,22,21.7,21.95,144
20100301|2010-02-23 13:00,23,21.95,22,21.8,21.9,97
20100301|2010-02-23 13:30,23,21.95,22,21.63,21.7,203
20100301|2010-02-23 14:00,23,21.6,21.8,21.55,21.6,282
20100301|2010-02-23 14:30,23,21.6,21.8,21.6,21.65,197
20100301|2010-02-23 15:00,23,21.65,21.65,21.48,21.65,1932
20100301|2010-02-24 08:30,24,21.6,21.65,21.3,21.4,265
20100301|2010-02-24 09:00,24,21.4,21.65,21.4,21.55,285
20100301|2010-02-24 09:30,24,21.6,21.65,21.2,21.35,341
20100301|2010-02-24 10:00,24,21.3,21.35,21.15,21.25,507
20100301|2010-02-24 10:30,24,21.3,21.3,21.2,21.2,129
20100301|2010-02-24 11:00,24,21.2,21.2,21.15,21.15,129
20100301|2010-02-24 11:30,24,21.15,21.2,21.13,21.2,29
20100301|2010-02-24 12:00,24,21.15,21.2,21.08,21.2,233
20100301|2010-02-24 12:30,24,21.15,21.2,21.15,21.15,38
20100301|2010-02-24 13:00,24,21.2,21.27,21.15,21.2,144
20100301|2010-02-24 13:30,24,21.25,21.4,21.25,21.3,228
20100301|2010-02-24 14:00,24,21.3,21.35,21.2,21.3,186
20100301|2010-02-24 14:30,24,21.35,21.35,21.1,21.1,139
20100301|2010-02-24 15:00,24,21.1,21.2,21.05,21.1,1644
20100301|2010-02-25 08:30,25,22.1,22.55,22.05,22.15,1245
20100301|2010-02-25 09:00,25,22.15,22.4,22.05,22.1,488
20100301|2010-02-25 09:30,25,22.1,22.1,21.9,22,427
20100301|2010-02-25 10:00,25,22.05,22.15,21.95,22.05,82
20100301|2010-02-25 10:30,25,22.05,22.15,22,22.05,103
20100301|2010-02-25 11:00,25,22.05,22.05,21.95,22.05,65
20100301|2010-02-25 11:30,25,21.95,22,21.8,21.83,270
20100301|2010-02-25 12:00,25,21.85,21.95,21.85,21.85,37
20100301|2010-02-25 12:30,25,21.85,21.85,21.45,21.45,132
20100301|2010-02-25 13:00,25,21.4,21.6,21.3,21.5,288
20100301|2010-02-25 13:30,25,21.5,21.6,21.4,21.45,49
20100301|2010-02-25 14:00,25,21.45,21.5,21.25,21.35,116
20100301|2010-02-25 14:30,25,21.3,21.3,21.1,21.1,259
20100301|2010-02-25 15:00,25,21.1,21.15,20.9,20.95,1190
20100301|2010-02-26 08:30,26,21,21.2,20.8,21,317
20100301|2010-02-26 09:00,26,21,21.2,20.85,20.95,308
20100301|2010-02-26 09:30,26,20.95,21,20.8,20.95,257
20100301|2010-02-26 10:00,26,20.95,21,20.85,20.9,231
20100301|2010-02-26 10:30,26,20.9,20.9,20.8,20.9,106
20100301|2010-02-26 11:00,26,20.9,21,20.85,21,69
20100301|2010-02-26 11:30,26,20.95,21.3,20.9,21.25,361
20100301|2010-02-26 12:00,26,21.2,21.27,21,21,200
20100301|2010-02-26 12:30,26,21,21.1,20.9,20.9,150
20100301|2010-02-26 13:00,26,20.9,20.9,20.84,20.84,163
20100301|2010-02-26 13:30,26,20.85,20.85,20.8,20.83,148
20100301|2010-02-26 14:00,26,20.8,20.9,20.65,20.7,342
20100301|2010-02-26 14:30,26,20.7,20.75,20.35,20.55,603
20100301|2010-02-26 15:00,26,20.6,20.7,20.35,20.35,2175
20100301|2010-03-01 08:30,1,20.25,20.3,19.75,20.25,762
20100301|2010-03-01 09:00,1,20.3,20.35,19.95,20.3,461
20100301|2010-03-01 09:30,1,20.25,20.35,20.15,20.2,85
20100301|2010-03-01 10:00,1,20.25,20.25,20.05,20.15,237
20100301|2010-03-01 10:30,1,20.15,20.25,20.1,20.2,247
20100301|2010-03-01 11:00,1,20.18,20.2,20.1,20.2,111
20100301|2010-03-01 11:30,1,20.15,20.15,20.05,20.15,38
20100301|2010-03-01 12:00,1,20.2,20.2,20.15,20.2,8
20100301|2010-03-01 12:30,1,20.2,20.35,20.15,20.2,389
20100301|2010-03-01 13:00,1,20.2,20.2,20.15,20.2,44
20100301|2010-03-01 13:30,1,20.15,20.3,20.1,20.25,2133
20100301|2010-03-01 14:00,1,20.3,20.3,20,20,597
20100301|2010-03-01 14:30,1,20.05,20.1,19.98,20.05,352
20100301|2010-03-01 15:00,1,20.05,20.1,19.98,20,873
20100301|2010-03-02 08:30,2,19.9,20,19.7,19.85,405
20100301|2010-03-02 09:00,2,19.85,20.1,19.8,20,220
20100301|2010-03-02 09:30,2,20,20.05,19.9,19.95,165
20100301|2010-03-02 10:00,2,20,20,19.85,19.85,395
20100301|2010-03-02 10:30,2,19.85,19.9,19.75,19.85,244
20100301|2010-03-02 11:00,2,19.85,20.05,19.8,19.95,183
20100301|2010-03-02 11:30,2,19.95,20,19.9,19.9,189
20100301|2010-03-02 12:00,2,19.9,19.95,19.85,19.85,187
20100301|2010-03-02 12:30,2,19.9,20,19.75,19.9,1434
20100301|2010-03-02 13:00,2,19.75,19.85,19.75,19.85,181
20100301|2010-03-02 13:30,2,19.85,19.92,19.75,19.9,584
20100301|2010-03-02 14:00,2,19.9,19.95,19.8,19.95,152
20100301|2010-03-02 14:30,2,19.95,20,19.85,19.9,533
20100301|2010-03-02 15:00,2,19.9,19.9,19.8,19.8,2282
20100301|2010-03-03 08:30,3,19.6,19.85,19.6,19.7,281
20100301|2010-03-03 09:00,3,19.7,19.85,19.6,19.75,675
20100301|2010-03-03 09:30,3,19.8,19.8,19.6,19.65,2619
20100301|2010-03-03 10:00,3,19.65,19.65,19.6,19.6,87
20100301|2010-03-03 10:30,3,19.6,19.65,19.55,19.6,102
20100301|2010-03-03 11:00,3,19.6,19.75,19.6,19.68,101
20100301|2010-03-03 11:30,3,19.65,19.8,19.65,19.75,58
20100301|2010-03-03 12:00,3,19.75,19.8,19.75,19.75,59
20100301|2010-03-03 12:30,3,19.75,19.8,19.7,19.7,76
20100301|2010-03-03 13:00,3,19.7,19.9,19.67,19.8,151
20100301|2010-03-03 13:30,3,19.85,20.05,19.8,19.95,139
20100301|2010-03-03 14:00,3,19.95,19.95,19.8,19.85,77
20100301|2010-03-03 14:30,3,19.8,19.83,19.75,19.8,158
20100301|2010-03-03 15:00,3,19.75,19.85,19.55,19.6,1060
20100301|2010-03-04 08:30,4,19.6,19.65,19.5,19.5,259
20100301|2010-03-04 09:00,4,19.55,19.75,19.55,19.7,274
20100301|2010-03-04 09:30,4,19.7,20.05,19.7,20,346
20100301|2010-03-04 10:00,4,20,20,19.85,19.9,68
20100301|2010-03-04 10:30,4,19.9,19.95,19.85,19.9,97
20100301|2010-03-04 11:00,4,19.92,19.97,19.85,19.85,95
20100301|2010-03-04 11:30,4,19.9,19.95,19.85,19.95,63
20100301|2010-03-04 12:00,4,19.9,19.95,19.8,19.85,209
20100301|2010-03-04 12:30,4,19.85,19.95,19.8,19.85,98
20100301|2010-03-04 13:00,4,19.85,19.9,19.83,19.83,20
20100301|2010-03-04 13:30,4,19.85,19.85,19.75,19.75,53
20100301|2010-03-04 14:00,4,19.71,20.05,19.71,19.85,432
20100301|2010-03-04 14:30,4,19.83,19.83,19.55,19.6,350
20100301|2010-03-04 15:00,4,19.6,19.65,19.55,19.6,1954
20100301|2010-03-05 08:30,5,19.45,19.55,19,19.2,665
20100301|2010-03-05 09:00,5,19.2,19.2,19.05,19.05,440
20100301|2010-03-05 09:30,5,19.1,19.1,19,19.05,189
20100301|2010-03-05 10:00,5,19,19.05,19,19,154
20100301|2010-03-05 10:30,5,19,19.1,19,19.05,73
20100301|2010-03-05 11:00,5,19.1,19.15,19,19.05,169
20100301|2010-03-05 11:30,5,19.05,19.06,19,19,43
20100301|2010-03-05 12:00,5,18.95,18.95,18.8,18.85,222
20100301|2010-03-05 12:30,5,18.9,18.95,18.8,18.85,276
20100301|2010-03-05 13:00,5,18.85,18.9,18.75,18.8,153
20100301|2010-03-05 13:30,5,18.8,18.8,18.6,18.65,316
20100301|2010-03-05 14:00,5,18.6,18.7,18.45,18.65,866
20100301|2010-03-05 14:30,5,18.65,18.72,18.6,18.7,168
20100301|2010-03-05 15:00,5,18.7,18.73,18.45,18.55,3140
20100301|2010-03-08 08:30,8,18.4,18.61,18.35,18.6,378
20100301|2010-03-08 09:00,8,18.6,18.6,18.3,18.45,427
20100301|2010-03-08 09:30,8,18.45,18.55,18.3,18.35,307
20100301|2010-03-08 10:00,8,18.35,18.45,18.3,18.45,240
20100301|2010-03-08 10:30,8,18.45,18.45,18.3,18.35,200
20100301|2010-03-08 11:00,8,18.4,18.4,18.2,18.2,181
20100301|2010-03-08 11:30,8,18.2,18.35,18.15,18.25,249
20100301|2010-03-08 12:00,8,18.3,18.31,18.25,18.3,54
20100301|2010-03-08 12:30,8,18.3,18.35,18.25,18.3,1155
20100301|2010-03-08 13:00,8,18.25,18.3,18.2,18.23,378
20100301|2010-03-08 13:30,8,18.2,18.35,18.15,18.2,338
20100301|2010-03-08 14:00,8,18.22,18.35,18.2,18.25,445
20100301|2010-03-08 14:30,8,18.25,18.4,18.2,18.4,127
20100301|2010-03-08 15:00,8,18.4,18.45,18.35,18.45,1173
20100301|2010-03-09 08:30,9,18.6,18.75,18.4,18.4,371
20100301|2010-03-09 09:00,9,18.4,18.45,18.3,18.35,189
20100301|2010-03-09 09:30,9,18.35,18.35,18.25,18.35,223
20100301|2010-03-09 10:00,9,18.35,18.41,18.35,18.4,108
20100301|2010-03-09 10:30,9,18.45,18.45,18.3,18.35,135
20100301|2010-03-09 11:00,9,18.3,18.35,18.25,18.3,163
20100301|2010-03-09 11:30,9,18.3,18.33,18.25,18.3,67
20100301|2010-03-09 12:00,9,18.25,18.35,18.25,18.25,121
20100301|2010-03-09 12:30,9,18.25,18.35,18.25,18.35,70
20100301|2010-03-09 13:00,9,18.4,18.4,18.3,18.35,147
20100301|2010-03-09 13:30,9,18.35,18.55,18.35,18.5,210
20100301|2010-03-09 14:00,9,18.5,18.9,18.47,18.75,292
20100301|2010-03-09 14:30,9,18.75,18.8,18.55,18.6,252
20100301|2010-03-09 15:00,9,18.65,18.65,18.5,18.5,1069
20100301|2010-03-10 08:30,10,18.45,18.5,18.25,18.45,319
20100301|2010-03-10 09:00,10,18.45,18.45,18.25,18.35,244
20100301|2010-03-10 09:30,10,18.3,18.35,18.2,18.25,114
20100301|2010-03-10 10:00,10,18.25,18.3,18.2,18.3,90
20100301|2010-03-10 10:30,10,18.35,18.45,18.3,18.45,124
20100301|2010-03-10 11:00,10,18.4,18.7,18.35,18.7,196
20100301|2010-03-10 11:30,10,18.75,18.8,18.55,18.6,120
20100301|2010-03-10 12:00,10,18.65,18.7,18.6,18.65,94
20100301|2010-03-10 12:30,10,18.65,18.7,18.6,18.7,25
20100301|2010-03-10 13:00,10,18.65,18.65,18.5,18.6,157
20100301|2010-03-10 13:30,10,18.55,18.6,18.5,18.6,62
20100301|2010-03-10 14:00,10,18.6,18.65,18.55,18.65,62
20100301|2010-03-10 14:30,10,18.65,18.7,18.6,18.65,159
20100301|2010-03-10 15:00,10,18.65,18.72,18.6,18.6,2205
20100301|2010-03-11 08:30,11,18.85,19.4,18.75,19.35,667
20100301|2010-03-11 09:00,11,19.35,19.45,19.25,19.35,1586
20100301|2010-03-11 09:30,11,19.25,19.28,18.95,19.02,311
20100301|2010-03-11 10:00,11,19,19.1,19,19.05,372
20100301|2010-03-11 10:30,11,19.05,19.15,19.05,19.1,125
20100301|2010-03-11 11:00,11,19.05,19.4,19.05,19.2,273
20100301|2010-03-11 11:30,11,19.2,19.3,19.15,19.15,1082
20100301|2010-03-11 12:00,11,19.15,19.18,19.1,19.15,117
20100301|2010-03-11 12:30,11,19.1,19.15,19.05,19.15,220
20100301|2010-03-11 13:00,11,19.13,19.2,19.1,19.15,107
20100301|2010-03-11 13:30,11,19.15,19.15,19.05,19.1,107
20100301|2010-03-11 14:00,11,19.05,19.05,18.85,18.85,228
20100301|2010-03-11 14:30,11,18.85,18.91,18.73,18.77,369
20100301|2010-03-11 15:00,11,18.75,18.8,18.6,18.6,1224
20100301|2010-03-12 08:30,12,18.36,18.68,18.36,18.6,534
20100301|2010-03-12 09:00,12,18.6,18.85,18.55,18.55,615
20100301|2010-03-12 09:30,12,18.55,18.6,18.45,18.55,956
20100301|2010-03-12 10:00,12,18.55,18.6,18.45,18.5,129
20100301|2010-03-12 10:30,12,18.5,18.5,18.4,18.5,40
20100301|2010-03-12 11:00,12,18.55,18.55,18.45,18.5,53
20100301|2010-03-12 11:30,12,18.5,18.55,18.5,18.5,28
20100301|2010-03-12 12:00,12,18.5,18.5,18.45,18.45,13
20100301|2010-03-12 12:30,12,18.45,18.5,18.45,18.45,33
20100301|2010-03-12 13:00,12,18.45,18.5,18.4,18.45,140
20100301|2010-03-12 13:30,12,18.45,18.5,18.43,18.45,49
20100301|2010-03-12 14:00,12,18.45,18.65,18.45,18.6,374
20100301|2010-03-12 14:30,12,18.6,18.6,18.35,18.5,1156
20100301|2010-03-12 15:00,12,18.35,18.4,18.25,18.35,726
20100301|2010-03-15 08:30,15,18.55,18.65,18.35,18.55,495
20100301|2010-03-15 09:00,15,18.6,18.65,18.45,18.45,352
20100301|2010-03-15 09:30,15,18.5,18.5,18.43,18.45,273
20100301|2010-03-15 10:00,15,18.45,18.7,18.4,18.6,656
20100301|2010-03-15 10:30,15,18.6,18.65,18.6,18.6,67
20100301|2010-03-15 11:00,15,18.6,18.7,18.55,18.55,134
20100301|2010-03-15 11:30,15,18.55,18.6,18.48,18.5,70
20100301|2010-03-15 12:00,15,18.55,18.55,18.48,18.48,27
20100301|2010-03-15 12:30,15,18.5,18.5,18.43,18.45,107
20100301|2010-03-15 13:00,15,18.45,18.5,18.4,18.42,184
20100301|2010-03-15 13:30,15,18.4,18.5,18.28,18.35,309
20100301|2010-03-15 14:00,15,18.32,18.4,18.15,18.15,292
20100301|2010-03-15 14:30,15,18.15,18.2,18.1,18.13,3224
20100301|2010-03-15 15:00,15,18.1,18.15,18.1,18.1,748
20100301|2010-03-16 08:30,16,17.98,18.1,17.68,17.85,740
20100301|2010-03-16 09:00,16,17.85,17.85,17.7,17.75,342
20100301|2010-03-16 09:30,16,17.7,17.8,17.65,17.7,308
20100301|2010-03-16 10:00,16,17.7,17.7,17.6,17.65,465
20100301|2010-03-16 10:30,16,17.65,17.65,17.59,17.6,423
20100301|2010-03-16 11:00,16,17.65,17.65,17.55,17.55,457
20100301|2010-03-16 11:30,16,17.55,17.65,17.55,17.6,266
20100301|2010-03-16 12:00,16,17.55,17.58,17.5,17.51,266
20100301|2010-03-16 12:30,16,17.55,17.65,17.55,17.6,166
20100301|2010-03-16 13:00,16,17.65,17.75,17.3,17.45,425
20100301|2010-03-16 13:30,16,17.45,17.7,17.45,17.55,508
20100301|2010-03-16 14:00,16,17.55,17.65,17.4,17.45,235
20100301|2010-03-16 14:30,16,17.45,17.5,17.25,17.4,798
20100301|2010-03-16 15:00,16,17.4,17.45,17.3,17.4,546
20100401|2009-09-16 09:00,16,28.35,28.35,28.35,28.35,1
20100401|2009-09-16 09:30,16,28.5,28.5,28.5,28.5,1
20100401|2009-09-16 10:30,16,28.5,28.5,28.45,28.45,3
20100401|2009-09-16 11:30,16,28.4,28.4,28.4,28.4,1
20100401|2009-09-16 13:30,16,28.4,28.4,28.35,28.35,2
20100401|2009-09-17 08:30,17,28.15,28.15,28.1,28.15,4
20100401|2009-09-17 10:30,17,28.15,28.15,28.15,28.15,1
20100401|2009-09-17 11:00,17,28.2,28.2,28.2,28.2,1
20100401|2009-09-17 12:30,17,28.2,28.2,28.2,28.2,1
20100401|2009-09-17 14:00,17,28.25,28.25,28.25,28.25,1
20100401|2009-09-17 15:00,17,28.2,28.2,28.2,28.2,1
20100401|2009-09-18 09:00,18,28.3,28.3,28.3,28.3,1
20100401|2009-09-18 10:30,18,28.55,28.55,28.55,28.55,3
20100401|2009-09-18 12:00,18,28.4,28.4,28.4,28.4,2
20100401|2009-09-18 13:00,18,28.35,28.35,28.35,28.35,2
20100401|2009-09-18 14:00,18,28.5,28.5,28.45,28.45,2
20100401|2009-09-18 15:00,18,28.55,28.55,28.55,28.55,1
20100401|2009-09-21 08:30,21,28.45,28.45,28.45,28.45,1
20100401|2009-09-21 10:00,21,28.55,28.55,28.55,28.55,1
20100401|2009-09-21 11:00,21,28.5,28.5,28.5,28.5,1
20100401|2009-09-21 11:30,21,28.6,28.6,28.6,28.6,2
20100401|2009-09-21 12:00,21,28.65,28.65,28.65,28.65,2
20100401|2009-09-21 12:30,21,28.65,28.65,28.65,28.65,1
20100401|2009-09-21 14:00,21,28.65,28.65,28.6,28.65,6
20100401|2009-09-21 15:00,21,28.7,28.7,28.7,28.7,1
20100401|2009-09-22 09:00,22,28.65,28.65,28.65,28.65,1
20100401|2009-09-22 09:30,22,28.65,28.65,28.65,28.65,2
20100401|2009-09-22 10:00,22,28.65,28.7,28.65,28.7,6
20100401|2009-09-22 10:30,22,28.75,28.75,28.75,28.75,3
20100401|2009-09-22 11:00,22,28.7,28.7,28.7,28.7,2
20100401|2009-09-22 11:30,22,28.75,28.75,28.75,28.75,1
20100401|2009-09-22 12:00,22,28.7,28.7,28.7,28.7,3
20100401|2009-09-22 12:30,22,28.75,28.75,28.75,28.75,5
20100401|2009-09-22 14:00,22,28.8,28.9,28.8,28.85,7
20100401|2009-09-22 14:30,22,28.85,28.85,28.85,28.85,3
20100401|2009-09-23 08:30,23,28.85,28.85,28.85,28.85,3
20100401|2009-09-23 09:00,23,28.95,28.95,28.9,28.9,8
20100401|2009-09-23 09:30,23,28.85,29,28.85,29,3
20100401|2009-09-23 10:00,23,29,29,28.95,28.95,4
20100401|2009-09-23 10:30,23,28.9,28.9,28.9,28.9,2
20100401|2009-09-23 11:30,23,28.8,28.8,28.8,28.8,1
20100401|2009-09-23 12:00,23,28.8,28.8,28.8,28.8,2
20100401|2009-09-23 13:30,23,28.5,28.5,28.5,28.5,1
20100401|2009-09-23 14:00,23,28.55,28.6,28.45,28.45,4
20100401|2009-09-23 14:30,23,28.55,28.55,28.55,28.55,1
20100401|2009-09-24 09:00,24,28.9,28.9,28.9,28.9,18
20100401|2009-09-24 12:30,24,29.3,29.3,29.3,29.3,1
20100401|2009-09-24 13:00,24,29.3,29.3,29.3,29.3,2
20100401|2009-09-24 14:00,24,29.25,29.25,29.25,29.25,2
20100401|2009-09-24 14:30,24,29.3,29.3,29.3,29.3,2
20100401|2009-09-24 15:00,24,29.3,29.3,29.3,29.3,1
20100401|2009-09-25 11:30,25,29.4,29.5,29.4,29.5,2
20100401|2009-09-25 12:30,25,29.6,29.6,29.6,29.6,1
20100401|2009-09-25 13:00,25,29.45,29.45,29.45,29.45,1
20100401|2009-09-25 14:00,25,29.55,29.55,29.55,29.55,1
20100401|2009-09-25 14:30,25,29.5,29.5,29.5,29.5,1
20100401|2009-09-28 08:30,28,30.21,30.21,29.28,29.35,5
20100401|2009-09-28 09:00,28,29.3,29.3,29.2,29.2,3
20100401|2009-09-28 10:00,28,29,29,28.95,28.95,3
20100401|2009-09-29 08:30,29,28.95,28.95,28.9,28.9,2
20100401|2009-09-29 11:30,29,29,29,29,29,1
20100401|2009-09-29 13:30,29,28.95,28.95,28.95,28.95,1
20100401|2009-09-29 14:00,29,28.9,28.9,28.9,28.9,1
20100401|2009-09-30 09:00,30,29.15,29.2,29.15,29.2,11
20100401|2009-09-30 11:00,30,29.2,29.2,29.2,29.2,2
20100401|2009-09-30 11:30,30,29.15,29.15,29.1,29.1,3
20100401|2009-09-30 12:00,30,29,29,29,29,1
20100401|2009-10-01 08:30,1,29.25,29.25,29.25,29.25,1
20100401|2009-10-01 09:00,1,29.37,29.37,29.37,29.37,1
20100401|2009-10-01 09:30,1,29.45,29.45,29.45,29.45,1
20100401|2009-10-01 14:30,1,29.75,29.85,29.75,29.85,7
20100401|2009-10-02 09:00,2,29.85,29.85,29.75,29.75,4
20100401|2009-10-02 09:30,2,29.5,29.5,29.45,29.45,3
20100401|2009-10-02 10:30,2,29.5,29.5,29.5,29.5,1
20100401|2009-10-02 11:00,2,29.4,29.4,29.4,29.4,1
20100401|2009-10-02 12:00,2,29.45,29.45,29.45,29.45,1
20100401|2009-10-02 13:30,2,29.4,29.4,29.4,29.4,1
20100401|2009-10-02 14:00,2,29.5,29.5,29.5,29.5,1
20100401|2009-10-02 14:30,2,29.45,29.45,29.45,29.45,3
20100401|2009-10-05 08:30,5,29.45,29.45,29.45,29.45,1
20100401|2009-10-05 09:00,5,29.4,29.45,29.4,29.4,3
20100401|2009-10-05 10:00,5,29.3,29.32,29.2,29.2,6
20100401|2009-10-05 11:30,5,29.35,29.35,29.35,29.35,3
20100401|2009-10-05 13:00,5,29.35,29.35,29.2,29.2,5
20100401|2009-10-05 15:00,5,29.25,29.25,29.25,29.25,1
20100401|2009-10-06 08:30,6,28.9,28.9,28.8,28.8,2
20100401|2009-10-06 09:00,6,28.65,28.65,28.65,28.65,1
20100401|2009-10-06 09:30,6,28.65,28.65,28.65,28.65,2
20100401|2009-10-06 10:00,6,28.55,28.55,28.55,28.55,2
20100401|2009-10-06 11:00,6,28.6,28.6,28.6,28.6,1
20100401|2009-10-06 12:00,6,28.55,28.55,28.55,28.55,1
20100401|2009-10-06 12:30,6,28.6,28.6,28.6,28.6,10
20100401|2009-10-06 14:00,6,28.75,28.75,28.75,28.75,1
20100401|2009-10-06 14:30,6,28.7,28.7,28.6,28.6,14
20100401|2009-10-07 08:30,7,28.7,28.7,28.7,28.7,1
20100401|2009-10-07 09:00,7,28.7,28.7,28.65,28.65,2
20100401|2009-10-07 14:30,7,28.65,28.7,28.65,28.7,58
20100401|2009-10-07 15:00,7,28.75,28.75,28.7,28.75,207
20100401|2009-10-08 08:30,8,28.55,28.55,28.55,28.55,1
20100401|2009-10-08 09:30,8,28.5,28.5,28.5,28.5,1
20100401|2009-10-08 10:00,8,28.4,28.5,28.35,28.5,8
20100401|2009-10-08 11:00,8,28.5,28.5,28.5,28.5,1
20100401|2009-10-08 12:00,8,28.55,28.55,28.55,28.55,1
20100401|2009-10-08 12:30,8,28.6,28.6,28.6,28.6,1
20100401|2009-10-08 14:30,8,28.35,28.35,28.35,28.35,1
20100401|2009-10-12 08:30,12,28,28,28,28,2
20100401|2009-10-12 11:00,12,27.75,27.85,27.75,27.85,2
20100401|2009-10-12 13:30,12,27.85,27.9,27.85,27.9,3
20100401|2009-10-13 08:30,13,28.05,28.05,28.05,28.05,1
20100401|2009-10-13 09:00,13,28.1,28.1,28.1,28.1,10
20100401|2009-10-13 09:30,13,28.2,28.2,28.2,28.2,1
20100401|2009-10-13 10:30,13,28.15,28.15,28.05,28.05,4
20100401|2009-10-13 11:00,13,28.1,28.1,28.1,28.1,1
20100401|2009-10-13 13:00,13,28.1,28.1,28.1,28.1,1
20100401|2009-10-13 15:00,13,28.05,28.05,27.85,27.85,7
20100401|2009-10-14 08:30,14,27.65,27.65,27.65,27.65,2
20100401|2009-10-14 12:00,14,27.8,27.8,27.8,27.8,1
20100401|2009-10-14 14:00,14,27.85,27.85,27.85,27.85,1
20100401|2009-10-15 10:00,15,27.85,27.85,27.85,27.85,1
20100401|2009-10-15 12:30,15,27.65,27.65,27.6,27.6,2
20100401|2009-10-15 15:00,15,27.4,27.45,27.4,27.4,22
20100401|2009-10-16 08:30,16,27.6,27.6,27.6,27.6,1
20100401|2009-10-16 11:30,16,27.65,27.65,27.65,27.65,1
20100401|2009-10-16 12:00,16,27.5,27.5,27.5,27.5,1
20100401|2009-10-16 15:00,16,27.6,27.65,27.6,27.65,3
20100401|2009-10-19 08:30,19,28.3,28.3,28.3,28.3,1
20100401|2009-10-19 09:00,19,27.5,27.5,27.5,27.5,1
20100401|2009-10-19 09:30,19,27.4,27.4,27.4,27.4,2
20100401|2009-10-19 10:00,19,27.25,27.25,27.25,27.25,1
20100401|2009-10-19 10:30,19,27.1,27.1,27.1,27.1,1
20100401|2009-10-19 12:30,19,27.4,27.4,27.4,27.4,1
20100401|2009-10-19 13:00,19,27.4,27.4,27.4,27.4,1
20100401|2009-10-19 13:30,19,27.4,27.5,27.4,27.5,26
20100401|2009-10-19 14:00,19,27.4,27.4,27.4,27.4,2
20100401|2009-10-19 15:00,19,27.5,27.6,27.5,27.6,13
20100401|2009-10-20 08:30,20,27.25,27.25,27.25,27.25,1
20100401|2009-10-20 10:00,20,27.35,27.35,27.35,27.35,3
20100401|2009-10-20 10:30,20,27.4,27.4,27.4,27.4,1
20100401|2009-10-20 11:00,20,27.4,27.5,27.4,27.5,13
20100401|2009-10-20 12:30,20,27.45,27.45,27.45,27.45,1
20100401|2009-10-20 14:30,20,27.45,27.45,27.45,27.45,1
20100401|2009-10-20 15:00,20,27.4,27.4,27.3,27.3,6
20100401|2009-10-21 08:30,21,27.2,27.2,27.2,27.2,1
20100401|2009-10-21 09:00,21,27.25,27.25,27.15,27.15,2
20100401|2009-10-21 09:30,21,27.25,27.25,27.25,27.25,1
20100401|2009-10-21 10:00,21,27.25,27.25,27.15,27.15,2
20100401|2009-10-21 10:30,21,27.15,27.2,27.15,27.2,2
20100401|2009-10-21 12:00,21,27.1,27.1,27,27,2
20100401|2009-10-21 14:00,21,27.15,27.15,27.1,27.15,6
20100401|2009-10-22 08:30,22,27.2,27.2,27.2,27.2,1
20100401|2009-10-22 09:00,22,27.35,27.35,27.25,27.25,11
20100401|2009-10-22 09:30,22,27.2,27.2,27.2,27.2,1
20100401|2009-10-22 11:00,22,27.2,27.2,27.2,27.2,1
20100401|2009-10-22 11:30,22,27.15,27.15,27.1,27.1,2
20100401|2009-10-22 12:00,22,26.95,27,26.95,27,3
20100401|2009-10-22 13:00,22,26.9,26.9,26.9,26.9,1
20100401|2009-10-22 13:30,22,26.95,26.95,26.95,26.95,1
20100401|2009-10-22 14:00,22,26.75,26.75,26.65,26.65,7
20100401|2009-10-22 14:30,22,26.65,26.65,26.6,26.65,20
20100401|2009-10-22 15:00,22,26.75,26.75,26.7,26.75,5
20100401|2009-10-23 08:30,23,26.65,26.65,26.65,26.65,1
20100401|2009-10-23 09:30,23,26.6,26.6,26.6,26.6,1
20100401|2009-10-23 10:00,23,26.9,26.95,26.9,26.95,3
20100401|2009-10-23 10:30,23,26.95,26.95,26.95,26.95,1
20100401|2009-10-23 11:00,23,26.9,26.9,26.9,26.9,1
20100401|2009-10-23 11:30,23,26.85,26.85,26.85,26.85,1
20100401|2009-10-23 12:30,23,26.9,27,26.9,26.9,6
20100401|2009-10-23 13:00,23,27,27.2,27,27.2,33
20100401|2009-10-23 13:30,23,27.25,27.25,27.2,27.2,3
20100401|2009-10-23 14:00,23,27.2,27.2,27.15,27.15,4
20100401|2009-10-23 15:00,23,27.2,27.2,27.05,27.05,5
20100401|2009-10-26 08:30,26,27.05,27.05,26.95,26.95,8
20100401|2009-10-26 09:00,26,26.9,26.9,26.9,26.9,3
20100401|2009-10-26 10:30,26,27.25,27.35,27.2,27.35,6
20100401|2009-10-26 11:00,26,27.4,27.55,27.4,27.45,13
20100401|2009-10-26 12:00,26,27.4,27.4,27.35,27.35,4
20100401|2009-10-26 12:30,26,27.55,27.55,27.55,27.55,2
20100401|2009-10-26 13:00,26,27.5,27.5,27.5,27.5,1
20100401|2009-10-26 13:30,26,27.6,27.65,27.6,27.6,6
20100401|2009-10-26 14:00,26,27.6,27.65,27.6,27.65,7
20100401|2009-10-26 15:00,26,27.65,27.65,27.55,27.6,12
20100401|2009-10-27 09:00,27,27.75,27.75,27.6,27.6,10
20100401|2009-10-27 09:30,27,27.6,27.6,27.55,27.55,6
20100401|2009-10-27 10:00,27,27.55,27.6,27.55,27.6,5
20100401|2009-10-27 10:30,27,27.6,27.6,27.55,27.55,3
20100401|2009-10-27 11:30,27,27.6,27.7,27.6,27.7,12
20100401|2009-10-27 13:30,27,27.55,27.55,27.55,27.55,2
20100401|2009-10-27 14:30,27,27.55,27.65,27.55,27.6,14
20100401|2009-10-27 15:00,27,27.6,27.6,27.55,27.55,3
20100401|2009-10-28 08:30,28,27.55,27.6,27.55,27.6,4
20100401|2009-10-28 09:00,28,27.7,27.7,27.7,27.7,1
20100401|2009-10-28 10:00,28,27.75,27.75,27.75,27.75,1
20100401|2009-10-28 11:30,28,27.85,27.9,27.85,27.9,3
20100401|2009-10-28 12:30,28,28.05,28.05,28.05,28.05,1
20100401|2009-10-28 14:00,28,28,28,27.93,28,13
20100401|2009-10-28 15:00,28,28,28,28,28,1
20100401|2009-10-29 08:30,29,27.8,27.8,27.8,27.8,7
20100401|2009-10-29 09:00,29,27.45,27.45,27.45,27.45,3
20100401|2009-10-29 09:30,29,27.45,27.55,27.45,27.55,5
20100401|2009-10-29 10:00,29,27.5,27.5,27.45,27.45,4
20100401|2009-10-29 10:30,29,27.46,27.46,27.45,27.46,3
20100401|2009-10-29 11:00,29,27.43,27.43,27.43,27.43,2
20100401|2009-10-29 11:30,29,27.4,27.4,27.4,27.4,2
20100401|2009-10-29 12:00,29,27.37,27.37,27.37,27.37,10
20100401|2009-10-29 13:30,29,27.35,27.35,27.35,27.35,1
20100401|2009-10-29 14:00,29,27.31,27.4,27.31,27.4,2
20100401|2009-10-29 14:30,29,27.35,27.35,27.35,27.35,1
20100401|2009-10-29 15:00,29,27.3,27.3,27.3,27.3,1
20100401|2009-10-30 09:00,30,27.55,27.7,27.55,27.65,4
20100401|2009-10-30 10:00,30,27.7,27.8,27.7,27.8,4
20100401|2009-10-30 10:30,30,27.65,27.9,27.6,27.9,28
20100401|2009-10-30 11:00,30,27.9,28.1,27.9,28.1,34
20100401|2009-10-30 11:30,30,28.2,28.2,28.1,28.2,17
20100401|2009-10-30 12:00,30,28.2,28.2,28.15,28.15,2
20100401|2009-10-30 12:30,30,28.35,28.58,28.35,28.58,5
20100401|2009-10-30 14:30,30,28.4,28.4,28.4,28.4,1
20100401|2009-10-30 15:00,30,28.6,28.6,28.35,28.35,5
20100401|2009-11-02 08:30,2,28.2,28.2,28.2,28.2,1
20100401|2009-11-02 09:00,2,28,28,28,28,3
20100401|2009-11-02 09:30,2,27.7,27.7,27.7,27.7,10
20100401|2009-11-02 10:00,2,27.8,27.8,27.8,27.8,2
20100401|2009-11-02 11:30,2,28,28.1,28,28.1,26
20100401|2009-11-02 13:00,2,28.3,28.3,28.3,28.3,4
20100401|2009-11-02 13:30,2,28.3,28.3,28.25,28.25,2
20100401|2009-11-02 14:00,2,28.2,28.2,28.15,28.15,5
20100401|2009-11-02 14:30,2,28.05,28.05,28.05,28.05,2
20100401|2009-11-02 15:00,2,28.25,28.25,28.25,28.25,4
20100401|2009-11-03 08:30,3,28.7,28.7,28.3,28.3,11
20100401|2009-11-03 09:00,3,28.3,28.45,28.3,28.45,3
20100401|2009-11-03 09:30,3,28.55,28.55,28.35,28.35,7
20100401|2009-11-03 10:30,3,28.6,28.6,28.6,28.6,1
20100401|2009-11-03 11:00,3,28.55,28.55,28.55,28.55,2
20100401|2009-11-03 11:30,3,28.5,28.55,28.5,28.55,6
20100401|2009-11-03 12:00,3,28.6,28.6,28.6,28.6,1
20100401|2009-11-03 12:30,3,28.55,28.55,28.55,28.55,1
20100401|2009-11-03 13:00,3,28.5,28.5,28.5,28.5,1
20100401|2009-11-03 14:00,3,28.55,28.55,28.35,28.4,7
20100401|2009-11-04 08:30,4,27.65,27.65,27.65,27.65,1
20100401|2009-11-04 09:00,4,28.15,28.15,28,28,2
20100401|2009-11-04 09:30,4,27.95,27.95,27.85,27.85,4
20100401|2009-11-04 10:00,4,27.9,28,27.9,28,8
20100401|2009-11-04 10:30,4,28.05,28.05,28.05,28.05,1
20100401|2009-11-04 11:00,4,28.1,28.1,28.1,28.1,3
20100401|2009-11-04 12:00,4,28.09,28.15,28.09,28.15,8
20100401|2009-11-04 12:30,4,28.13,28.13,28.13,28.13,1
20100401|2009-11-04 13:00,4,28.1,28.2,28.1,28.15,9
20100401|2009-11-04 13:30,4,28.1,28.15,28.1,28.15,4
20100401|2009-11-04 14:00,4,28.15,28.15,28.15,28.15,1
20100401|2009-11-04 14:30,4,28.2,28.2,28.2,28.2,3
20100401|2009-11-04 15:00,4,28.1,28.1,28.1,28.1,1
20100401|2009-11-05 08:30,5,28,28,27.8,27.85,12
20100401|2009-11-05 09:00,5,27.85,27.85,27.8,27.85,7
20100401|2009-11-05 09:30,5,27.9,28,27.85,27.85,24
20100401|2009-11-05 10:00,5,27.9,27.9,27.85,27.85,3
20100401|2009-11-05 10:30,5,27.85,27.85,27.85,27.85,5
20100401|2009-11-05 11:00,5,27.8,27.8,27.8,27.8,4
20100401|2009-11-05 13:00,5,27.9,27.9,27.9,27.9,10
20100401|2009-11-05 13:30,5,27.85,27.85,27.85,27.85,1
20100401|2009-11-05 14:00,5,27.9,27.92,27.85,27.86,20
20100401|2009-11-05 15:00,5,27.8,27.85,27.8,27.85,3
20100401|2009-11-06 08:30,6,27.8,27.85,27.7,27.7,6
20100401|2009-11-06 09:00,6,27.7,27.8,27.7,27.8,5
20100401|2009-11-06 09:30,6,27.75,27.82,27.75,27.82,4
20100401|2009-11-06 10:00,6,27.8,27.8,27.75,27.75,21
20100401|2009-11-06 10:30,6,27.75,27.75,27.75,27.75,5
20100401|2009-11-06 11:00,6,27.7,27.7,27.6,27.6,10
20100401|2009-11-06 11:30,6,27.65,27.65,27.65,27.65,6
20100401|2009-11-06 12:00,6,27.75,27.75,27.65,27.65,6
20100401|2009-11-06 12:30,6,27.65,27.69,27.65,27.66,6
20100401|2009-11-06 13:00,6,27.6,27.6,27.6,27.6,2
20100401|2009-11-06 13:30,6,27.55,27.55,27.55,27.55,1
20100401|2009-11-06 15:00,6,27.6,27.65,27.55,27.65,8
20100401|2009-11-09 08:30,9,27.55,27.55,27.2,27.2,2
20100401|2009-11-09 09:00,9,27.05,27.05,27.05,27.05,1
20100401|2009-11-09 09:30,9,27.15,27.2,27.1,27.1,41
20100401|2009-11-09 10:00,9,27.15,27.15,27.1,27.1,2
20100401|2009-11-09 10:30,9,27.2,27.35,27.15,27.15,16
20100401|2009-11-09 11:00,9,27.15,27.15,27.1,27.15,4
20100401|2009-11-09 11:30,9,27.1,27.15,27.1,27.1,50
20100401|2009-11-09 12:00,9,27.15,27.15,27.1,27.1,4
20100401|2009-11-09 12:30,9,27.15,27.15,27.1,27.1,3
20100401|2009-11-09 13:00,9,27.05,27.05,27.05,27.05,3
20100401|2009-11-09 13:30,9,27.1,27.1,27.1,27.1,4
20100401|2009-11-09 14:00,9,27.05,27.05,27.05,27.05,4
20100401|2009-11-09 14:30,9,27.1,27.15,27.1,27.1,8
20100401|2009-11-09 15:00,9,27.1,27.1,27.1,27.1,8
20100401|2009-11-10 08:30,10,27.05,27.05,27,27.02,15
20100401|2009-11-10 09:00,10,27.05,27.05,27,27,9
20100401|2009-11-10 09:30,10,27.15,27.15,27.15,27.15,2
20100401|2009-11-10 10:00,10,27.2,27.2,27.2,27.2,2
20100401|2009-11-10 10:30,10,27.2,27.2,27.2,27.2,3
20100401|2009-11-10 11:30,10,27.35,27.35,27.35,27.35,2
20100401|2009-11-10 12:00,10,27.4,27.4,27.4,27.4,3
20100401|2009-11-10 12:30,10,27.4,27.4,27.4,27.4,13
20100401|2009-11-10 13:30,10,27.35,27.4,27.35,27.4,9
20100401|2009-11-10 14:00,10,27.4,27.4,27.3,27.3,13
20100401|2009-11-10 14:30,10,27.35,27.35,27.35,27.35,10
20100401|2009-11-10 15:00,10,27.35,27.4,27.3,27.35,36
20100401|2009-11-11 08:30,11,27.25,27.35,27.1,27.12,18
20100401|2009-11-11 09:00,11,27.1,27.25,27.05,27.25,15
20100401|2009-11-11 09:30,11,27.25,27.6,27.25,27.6,6
20100401|2009-11-11 10:30,11,27.6,27.65,27.5,27.65,43
20100401|2009-11-11 11:00,11,27.65,27.65,27.6,27.6,4
20100401|2009-11-11 11:30,11,27.55,27.55,27.55,27.55,2
20100401|2009-11-11 13:00,11,27.55,27.6,27.55,27.59,8
20100401|2009-11-11 13:30,11,27.65,27.65,27.55,27.6,9
20100401|2009-11-11 14:00,11,27.6,27.6,27.6,27.6,1
20100401|2009-11-11 14:30,11,27.5,27.65,27.5,27.65,9
20100401|2009-11-11 15:00,11,27.65,27.7,27.65,27.7,25
20100401|2009-11-12 09:00,12,27.55,27.55,27.55,27.55,3
20100401|2009-11-12 09:30,12,27.6,27.6,27.6,27.6,4
20100401|2009-11-12 10:00,12,27.95,27.95,27.9,27.9,3
20100401|2009-11-12 10:30,12,27.95,28,27.9,28,13
20100401|2009-11-12 11:00,12,27.95,28,27.93,27.94,12
20100401|2009-11-12 11:30,12,28.1,28.1,28,28,5
20100401|2009-11-12 12:00,12,28.1,28.15,28.1,28.1,8
20100401|2009-11-12 12:30,12,28,28,28,28,4
20100401|2009-11-12 13:00,12,28,28,27.95,27.95,3
20100401|2009-11-12 14:00,12,28.15,28.35,28.15,28.2,82
20100401|2009-11-12 14:30,12,28.25,28.25,28.2,28.2,10
20100401|2009-11-12 15:00,12,28.15,28.15,28.1,28.1,8
20100401|2009-11-13 09:00,13,28.4,28.4,28.4,28.4,1
20100401|2009-11-13 09:30,13,27.9,27.9,27.9,27.9,2
20100401|2009-11-13 10:00,13,28.05,28.1,28,28.05,42
20100401|2009-11-13 10:30,13,28.05,28.05,28.05,28.05,2
20100401|2009-11-13 11:00,13,28,28,28,28,5
20100401|2009-11-13 11:30,13,28.1,28.15,28,28.03,42
20100401|2009-11-13 12:00,13,28,28.05,27.95,27.95,38
20100401|2009-11-13 12:30,13,28.05,28.05,28.05,28.05,6
20100401|2009-11-13 13:00,13,28.05,28.15,28.05,28.15,18
20100401|2009-11-13 13:30,13,28.1,28.3,28.1,28.25,28
20100401|2009-11-13 14:00,13,28.2,28.21,28.2,28.2,7
20100401|2009-11-13 14:30,13,28.15,28.15,28.1,28.1,6
20100401|2009-11-13 15:00,13,28.2,28.2,28.1,28.1,5
20100401|2009-11-16 08:30,16,27.75,27.75,27.7,27.75,4
20100401|2009-11-16 09:00,16,27.8,27.8,27.8,27.8,1
20100401|2009-11-16 09:30,16,27.7,27.8,27.7,27.75,5
20100401|2009-11-16 10:30,16,27.75,27.75,27.7,27.7,2
20100401|2009-11-16 11:00,16,27.75,27.85,27.75,27.8,23
20100401|2009-11-16 11:30,16,27.8,27.8,27.8,27.8,2
20100401|2009-11-16 14:00,16,27.85,27.9,27.85,27.88,14
20100401|2009-11-16 14:30,16,27.9,27.9,27.9,27.9,1
20100401|2009-11-16 15:00,16,27.85,27.85,27.8,27.8,2
20100401|2009-11-17 08:30,17,27.85,27.9,27.85,27.9,12
20100401|2009-11-17 09:00,17,27.95,27.95,27.85,27.85,13
20100401|2009-11-17 09:30,17,28,28,28,28,5
20100401|2009-11-17 10:00,17,28,28,28,28,4
20100401|2009-11-17 10:30,17,28,28,28,28,1
20100401|2009-11-17 11:00,17,28,28,27.95,27.95,2
20100401|2009-11-17 11:30,17,27.95,28,27.95,28,2
20100401|2009-11-17 12:30,17,27.95,27.95,27.95,27.95,2
20100401|2009-11-17 13:00,17,27.95,28.05,27.95,28,36
20100401|2009-11-17 13:30,17,28,28,28,28,1
20100401|2009-11-17 14:00,17,27.95,27.95,27.85,27.85,9
20100401|2009-11-17 14:30,17,27.9,28,27.9,28,27
20100401|2009-11-17 15:00,17,28,28,28,28,2
20100401|2009-11-18 09:00,18,28.05,28.1,28.05,28.1,14
20100401|2009-11-18 09:30,18,27.9,27.9,27.9,27.9,1
20100401|2009-11-18 10:30,18,28.05,28.05,28.05,28.05,2
20100401|2009-11-18 11:00,18,28.05,28.05,28.05,28.05,2
20100401|2009-11-18 11:30,18,28.05,28.05,28.05,28.05,1
20100401|2009-11-18 12:00,18,28.05,28.05,28.05,28.05,1
20100401|2009-11-18 12:30,18,28.1,28.1,28.05,28.1,3
20100401|2009-11-18 13:00,18,28.1,28.1,28.05,28.05,4
20100401|2009-11-18 13:30,18,28.05,28.05,28.05,28.05,7
20100401|2009-11-18 14:00,18,28.1,28.1,28,28,10
20100401|2009-11-18 14:30,18,28.05,28.1,28.02,28.1,8
20100401|2009-11-18 15:00,18,28,28,27.95,27.95,4
20100401|2009-11-19 09:00,19,28.5,28.6,28.5,28.55,12
20100401|2009-11-19 09:30,19,28.53,28.6,28.53,28.6,3
20100401|2009-11-19 10:00,19,28.6,28.6,28.6,28.6,3
20100401|2009-11-19 10:30,19,28.5,28.7,28.5,28.6,135
20100401|2009-11-19 11:00,19,28.55,28.55,28.5,28.5,9
20100401|2009-11-19 11:30,19,28.45,28.55,28.45,28.55,2
20100401|2009-11-19 13:00,19,28.55,28.55,28.55,28.55,1
20100401|2009-11-19 13:30,19,28.5,28.5,28.5,28.5,2
20100401|2009-11-19 14:00,19,28.55,28.6,28.5,28.55,10
20100401|2009-11-19 14:30,19,28.45,28.5,28.45,28.5,2
20100401|2009-11-19 15:00,19,28.55,28.55,28.25,28.25,16
20100401|2009-11-20 08:30,20,28.52,28.55,28.3,28.55,21
20100401|2009-11-20 09:00,20,28.45,28.45,28.45,28.45,4
20100401|2009-11-20 10:30,20,28.5,28.5,28.5,28.5,1
20100401|2009-11-20 12:00,20,28.5,28.5,28.4,28.45,6
20100401|2009-11-20 12:30,20,28.4,28.4,28.35,28.35,16
20100401|2009-11-20 13:00,20,28.35,28.35,28.3,28.3,2
20100401|2009-11-20 13:30,20,28.3,28.3,28.3,28.3,1
20100401|2009-11-20 14:30,20,28.25,28.25,28.25,28.25,4
20100401|2009-11-20 15:00,20,28.25,28.3,28.25,28.3,2
20100401|2009-11-23 08:30,23,28.2,28.2,27.8,27.8,10
20100401|2009-11-23 09:00,23,27.85,27.85,27.85,27.85,1
20100401|2009-11-23 10:00,23,27.85,27.85,27.8,27.8,3
20100401|2009-11-23 11:00,23,27.8,27.8,27.8,27.8,1
20100401|2009-11-23 12:30,23,27.8,27.8,27.8,27.8,1
20100401|2009-11-23 13:00,23,27.9,27.9,27.9,27.9,3
20100401|2009-11-23 14:00,23,27.8,27.8,27.8,27.8,14
20100401|2009-11-23 14:30,23,27.85,27.85,27.85,27.85,2
20100401|2009-11-23 15:00,23,27.85,27.85,27.8,27.85,15
20100401|2009-11-24 08:30,24,27.8,27.85,27.75,27.85,8
20100401|2009-11-24 09:00,24,27.85,27.85,27.85,27.85,5
20100401|2009-11-24 09:30,24,27.8,27.8,27.75,27.75,5
20100401|2009-11-24 10:30,24,27.8,27.8,27.8,27.8,1
20100401|2009-11-24 13:30,24,27.8,27.8,27.8,27.8,1
20100401|2009-11-24 14:00,24,27.75,27.75,27.75,27.75,1
20100401|2009-11-24 14:30,24,27.8,27.8,27.8,27.8,1
20100401|2009-11-24 15:00,24,27.75,27.75,27.7,27.75,11
20100401|2009-11-25 08:30,25,27.65,27.65,27.56,27.56,4
20100401|2009-11-25 09:00,25,27.55,27.6,27.55,27.6,2
20100401|2009-11-25 10:30,25,27.63,27.63,27.63,27.63,3
20100401|2009-11-25 11:00,25,27.65,27.65,27.65,27.65,2
20100401|2009-11-25 13:00,25,27.65,27.7,27.65,27.7,4
20100401|2009-11-25 14:00,25,27.7,27.7,27.7,27.7,2
20100401|2009-11-25 15:00,25,27.6,27.6,27.6,27.6,3
20100401|2009-11-27 08:30,27,28.61,28.61,28.4,28.4,24
20100401|2009-11-27 09:00,27,28.21,28.5,28.21,28.45,8
20100401|2009-11-27 09:30,27,28.45,28.5,28.2,28.2,16
20100401|2009-11-27 10:00,27,28.4,28.4,28.25,28.4,7
20100401|2009-11-27 10:30,27,28.5,28.5,28.5,28.5,1
20100401|2009-11-27 11:00,27,28.45,28.61,28.4,28.61,13
20100401|2009-11-27 11:30,27,28.6,28.65,28.5,28.5,5
20100401|2009-11-30 08:30,30,28.65,28.65,28.6,28.65,6
20100401|2009-11-30 09:00,30,28.5,28.52,28.45,28.5,15
20100401|2009-11-30 09:30,30,28.45,28.5,28.45,28.5,4
20100401|2009-11-30 10:00,30,28.55,28.7,28.55,28.7,10
20100401|2009-11-30 10:30,30,28.7,28.75,28.7,28.7,10
20100401|2009-11-30 11:00,30,28.7,28.7,28.7,28.7,1
20100401|2009-11-30 12:00,30,28.68,28.7,28.68,28.7,2
20100401|2009-11-30 12:30,30,28.7,28.7,28.7,28.7,1
20100401|2009-11-30 13:00,30,28.7,28.7,28.7,28.7,1
20100401|2009-11-30 14:00,30,28.65,28.65,28.65,28.65,1
20100401|2009-11-30 14:30,30,28.65,28.7,28.65,28.65,3
20100401|2009-11-30 15:00,30,28.65,28.65,28.65,28.65,2
20100401|2009-12-01 08:30,1,28.05,28.05,28.05,28.05,1
20100401|2009-12-01 09:00,1,28.1,28.15,28.1,28.15,4
20100401|2009-12-01 09:30,1,28.1,28.1,28.1,28.1,1
20100401|2009-12-01 10:00,1,28.05,28.07,27.95,28.06,13
20100401|2009-12-01 10:30,1,28.03,28.05,28.03,28.05,2
20100401|2009-12-01 11:00,1,28.03,28.03,28.03,28.03,1
20100401|2009-12-01 11:30,1,28.05,28.05,28.05,28.05,2
20100401|2009-12-01 12:00,1,28.05,28.05,28.05,28.05,1
20100401|2009-12-01 12:30,1,28,28.03,28,28,4
20100401|2009-12-01 13:00,1,28.05,28.05,28.05,28.05,4
20100401|2009-12-01 13:30,1,28.05,28.05,28,28.05,8
20100401|2009-12-01 14:00,1,28.05,28.15,28.05,28.15,5
20100401|2009-12-01 14:30,1,28.05,28.05,28.05,28.05,1
20100401|2009-12-01 15:00,1,28.05,28.05,28.04,28.05,3
20100401|2009-12-02 08:30,2,28.35,28.35,28,28.05,8
20100401|2009-12-02 09:00,2,27.95,27.95,27.9,27.9,77
20100401|2009-12-02 09:30,2,27.9,27.9,27.85,27.9,7
20100401|2009-12-02 10:00,2,27.95,27.96,27.93,27.96,35
20100401|2009-12-02 10:30,2,28,28,28,28,11
20100401|2009-12-02 11:00,2,28,28,28,28,56
20100401|2009-12-02 11:30,2,28,28,28,28,7
20100401|2009-12-02 12:00,2,28,28,28,28,12
20100401|2009-12-02 12:30,2,28,28,27.99,27.99,2
20100401|2009-12-02 13:00,2,28,28,28,28,15
20100401|2009-12-02 13:30,2,28.05,28.1,28.05,28.1,6
20100401|2009-12-02 14:00,2,28.08,28.08,28.06,28.06,2
20100401|2009-12-02 14:30,2,28.1,28.1,28.02,28.02,3
20100401|2009-12-02 15:00,2,28.06,28.06,28.03,28.05,3
20100401|2009-12-03 08:30,3,27.95,28,27.55,27.55,96
20100401|2009-12-03 09:00,3,27.7,27.78,27.55,27.75,55
20100401|2009-12-03 09:30,3,27.8,27.94,27.8,27.86,7
20100401|2009-12-03 10:00,3,27.95,28,27.85,28,7
20100401|2009-12-03 10:30,3,28.1,28.1,28.05,28.05,5
20100401|2009-12-03 11:00,3,28.05,28.05,28.05,28.05,13
20100401|2009-12-03 11:30,3,28.06,28.06,28.06,28.06,1
20100401|2009-12-03 12:00,3,28.04,28.04,27.98,27.98,3
20100401|2009-12-03 13:30,3,28.05,28.05,28.05,28.05,1
20100401|2009-12-03 14:00,3,28,28,28,28,1
20100401|2009-12-03 14:30,3,28.1,28.1,28.08,28.1,8
20100401|2009-12-03 15:00,3,28.15,28.15,28.15,28.15,3
20100401|2009-12-04 09:00,4,27.65,27.65,27.65,27.65,2
20100401|2009-12-04 10:00,4,27.8,28,27.8,28,6
20100401|2009-12-04 10:30,4,28,28.25,28,28.2,7
20100401|2009-12-04 11:00,4,28.2,28.2,28.2,28.2,1
20100401|2009-12-04 12:30,4,28.2,28.2,28.2,28.2,2
20100401|2009-12-04 13:00,4,28.25,28.3,28.25,28.3,2
20100401|2009-12-04 13:30,4,28.25,28.25,28.25,28.25,4
20100401|2009-12-04 14:00,4,28.2,28.2,28.2,28.2,4
20100401|2009-12-04 15:00,4,28.05,28.1,28.05,28.1,5
20100401|2009-12-07 08:30,7,27.9,27.9,27.8,27.9,5
20100401|2009-12-07 10:00,7,27.95,27.95,27.95,27.95,1
20100401|2009-12-07 11:30,7,27.95,27.95,27.9,27.9,2
20100401|2009-12-07 13:30,7,27.95,27.95,27.95,27.95,1
20100401|2009-12-07 14:30,7,27.95,28.05,27.95,28.05,15
20100401|2009-12-07 15:00,7,28,28,28,28,2
20100401|2009-12-08 08:30,8,28.4,28.46,28.4,28.45,6
20100401|2009-12-08 09:00,8,28.44,28.44,28.44,28.44,1
20100401|2009-12-08 09:30,8,28.34,28.34,28.34,28.34,2
20100401|2009-12-08 10:00,8,28.25,28.25,28.2,28.2,2
20100401|2009-12-08 12:00,8,28.24,28.3,28.24,28.3,2
20100401|2009-12-08 12:30,8,28.35,28.35,28.3,28.3,2
20100401|2009-12-08 13:30,8,28.41,28.45,28.41,28.45,3
20100401|2009-12-08 14:00,8,28.45,28.65,28.45,28.57,11
20100401|2009-12-08 14:30,8,28.6,28.65,28.55,28.6,23
20100401|2009-12-08 15:00,8,28.55,28.6,28.55,28.56,9
20100401|2009-12-09 08:30,9,28.7,28.85,28.5,28.72,44
20100401|2009-12-09 09:00,9,28.7,28.8,28.7,28.8,8
20100401|2009-12-09 09:30,9,28.75,28.75,28.65,28.7,21
20100401|2009-12-09 10:00,9,28.7,28.7,28.65,28.65,23
20100401|2009-12-09 10:30,9,28.7,28.7,28.7,28.7,1
20100401|2009-12-09 11:00,9,28.75,28.75,28.7,28.7,8
20100401|2009-12-09 11:30,9,28.75,28.8,28.75,28.8,10
20100401|2009-12-09 12:00,9,28.81,28.83,28.8,28.81,7
20100401|2009-12-09 12:30,9,28.79,28.84,28.78,28.78,7
20100401|2009-12-09 13:00,9,28.75,28.75,28.75,28.75,4
20100401|2009-12-09 13:30,9,28.75,28.75,28.7,28.75,14
20100401|2009-12-09 14:00,9,28.75,28.75,28.75,28.75,6
20100401|2009-12-09 14:30,9,28.75,28.8,28.75,28.75,13
20100401|2009-12-09 15:00,9,28.7,28.7,28.5,28.5,83
20100401|2009-12-10 08:30,10,28.55,28.55,28.35,28.47,52
20100401|2009-12-10 09:00,10,28.5,28.5,28.45,28.45,5
20100401|2009-12-10 09:30,10,28.45,28.5,28.45,28.5,6
20100401|2009-12-10 10:30,10,28.5,28.5,28.5,28.5,1
20100401|2009-12-10 12:30,10,28.5,28.56,28.5,28.56,8
20100401|2009-12-10 13:00,10,28.5,28.51,28.5,28.5,8
20100401|2009-12-10 13:30,10,28.5,28.51,28.45,28.5,15
20100401|2009-12-10 14:00,10,28.48,28.56,28.48,28.56,8
20100401|2009-12-10 14:30,10,28.55,28.55,28.5,28.5,11
20100401|2009-12-10 15:00,10,28.5,28.53,28.4,28.45,25
20100401|2009-12-11 08:30,11,28.5,28.5,28.45,28.45,14
20100401|2009-12-11 09:30,11,28.5,28.5,28.5,28.5,2
20100401|2009-12-11 10:00,11,28.5,28.5,28.5,28.5,1
20100401|2009-12-11 10:30,11,28.55,28.55,28.55,28.55,1
20100401|2009-12-11 11:00,11,28.55,28.6,28.55,28.6,5
20100401|2009-12-11 12:00,11,28.55,28.55,28.5,28.5,2
20100401|2009-12-11 12:30,11,28.45,28.5,28.45,28.5,12
20100401|2009-12-11 13:00,11,28.5,28.55,28.5,28.55,6
20100401|2009-12-11 13:30,11,28.55,28.55,28.55,28.55,1
20100401|2009-12-11 14:00,11,28.5,28.5,28.5,28.5,1
20100401|2009-12-11 14:30,11,28.5,28.5,28.45,28.45,7
20100401|2009-12-11 15:00,11,28.4,28.4,28.4,28.4,7
20100401|2009-12-14 08:30,14,28.3,28.3,28.27,28.27,4
20100401|2009-12-14 09:00,14,28.25,28.3,28.23,28.3,12
20100401|2009-12-14 09:30,14,28.3,28.3,28.3,28.3,1
20100401|2009-12-14 10:30,14,28.25,28.25,28.25,28.25,8
20100401|2009-12-14 11:00,14,28.25,28.25,28.24,28.25,9
20100401|2009-12-14 11:30,14,28.3,28.3,28.29,28.29,6
20100401|2009-12-14 12:30,14,28.3,28.3,28.3,28.3,1
20100401|2009-12-14 13:30,14,28.27,28.27,28.25,28.25,12
20100401|2009-12-14 14:00,14,28.3,28.3,28.25,28.25,2
20100401|2009-12-14 15:00,14,28.2,28.2,28.2,28.2,1
20100401|2009-12-15 08:30,15,28.41,28.41,28.2,28.2,22
20100401|2009-12-15 09:00,15,28.2,28.2,28.1,28.15,8
20100401|2009-12-15 09:30,15,28.15,28.15,28,28,5
20100401|2009-12-15 10:00,15,28.05,28.05,28,28.02,10
20100401|2009-12-15 10:30,15,28,28,27.78,27.8,82
20100401|2009-12-15 11:00,15,27.85,27.9,27.85,27.88,3
20100401|2009-12-15 11:30,15,27.9,27.9,27.88,27.89,15
20100401|2009-12-15 12:00,15,27.9,27.9,27.86,27.9,28
20100401|2009-12-15 12:30,15,27.9,27.95,27.88,27.95,29
20100401|2009-12-15 13:30,15,27.85,27.9,27.85,27.9,17
20100401|2009-12-15 14:00,15,27.9,27.9,27.85,27.85,19
20100401|2009-12-15 14:30,15,27.9,27.9,27.8,27.8,16
20100401|2009-12-15 15:00,15,27.85,27.87,27.85,27.85,7
20100401|2009-12-16 08:30,16,27.5,27.6,27.35,27.55,29
20100401|2009-12-16 09:00,16,27.5,27.6,27.5,27.6,3
20100401|2009-12-16 09:30,16,27.65,27.65,27.6,27.6,4
20100401|2009-12-16 10:00,16,27.65,27.7,27.55,27.6,6
20100401|2009-12-16 10:30,16,27.55,27.6,27.55,27.55,4
20100401|2009-12-16 11:00,16,27.55,27.6,27.55,27.6,2
20100401|2009-12-16 12:00,16,27.65,27.65,27.65,27.65,8
20100401|2009-12-16 12:30,16,27.6,27.65,27.6,27.6,22
20100401|2009-12-16 13:00,16,27.6,27.65,27.6,27.65,17
20100401|2009-12-16 13:30,16,27.6,27.65,27.53,27.58,26
20100401|2009-12-16 14:30,16,27.55,27.55,27.45,27.45,7
20100401|2009-12-16 15:00,16,27.4,27.45,27.4,27.45,204
20100401|2009-12-17 08:30,17,27.8,27.8,27.69,27.75,5
20100401|2009-12-17 09:30,17,27.75,27.75,27.6,27.6,8
20100401|2009-12-17 10:00,17,27.64,27.64,27.64,27.64,1
20100401|2009-12-17 10:30,17,27.7,27.7,27.7,27.7,1
20100401|2009-12-17 11:00,17,27.7,27.75,27.7,27.75,3
20100401|2009-12-17 11:30,17,27.75,27.8,27.75,27.8,6
20100401|2009-12-17 12:00,17,27.75,27.75,27.75,27.75,1
20100401|2009-12-17 13:00,17,27.7,27.7,27.69,27.69,12
20100401|2009-12-17 13:30,17,27.75,27.75,27.6,27.75,57
20100401|2009-12-17 14:00,17,27.75,27.85,27.75,27.85,36
20100401|2009-12-17 14:30,17,27.85,27.9,27.8,27.8,29
20100401|2009-12-17 15:00,17,27.85,27.85,27.8,27.8,34
20100401|2009-12-18 08:30,18,27.7,27.75,27.55,27.6,23
20100401|2009-12-18 09:00,18,27.58,27.58,27.5,27.55,4
20100401|2009-12-18 09:30,18,27.6,27.6,27.5,27.5,20
20100401|2009-12-18 10:00,18,27.5,27.65,27.5,27.65,15
20100401|2009-12-18 10:30,18,27.6,27.6,27.55,27.55,3
20100401|2009-12-18 11:00,18,27.55,27.55,27.51,27.51,4
20100401|2009-12-18 11:30,18,27.55,27.55,27.55,27.55,3
20100401|2009-12-18 12:30,18,27.5,27.5,27.5,27.5,4
20100401|2009-12-18 13:00,18,27.5,27.5,27.5,27.5,12
20100401|2009-12-18 13:30,18,27.5,27.5,27.5,27.5,2
20100401|2009-12-18 14:00,18,27.5,27.55,27.5,27.5,25
20100401|2009-12-18 14:30,18,27.45,27.45,27.45,27.45,4
20100401|2009-12-18 15:00,18,27.4,27.4,27.4,27.4,22
20100401|2009-12-21 08:30,21,26.98,26.98,26.9,26.9,8
20100401|2009-12-21 09:00,21,26.95,26.95,26.85,26.85,9
20100401|2009-12-21 09:30,21,26.85,26.9,26.85,26.9,5
20100401|2009-12-21 10:30,21,26.75,26.75,26.75,26.75,3
20100401|2009-12-21 11:00,21,26.8,26.8,26.8,26.8,1
20100401|2009-12-21 11:30,21,26.7,26.7,26.7,26.7,8
20100401|2009-12-21 12:00,21,26.7,26.7,26.7,26.7,1
20100401|2009-12-21 12:30,21,26.71,26.72,26.7,26.7,9
20100401|2009-12-21 13:00,21,26.7,26.7,26.7,26.7,1
20100401|2009-12-21 13:30,21,26.65,26.65,26.65,26.65,1
20100401|2009-12-21 14:00,21,26.67,26.7,26.67,26.7,2
20100401|2009-12-21 14:30,21,26.7,26.7,26.65,26.65,8
20100401|2009-12-22 08:30,22,26.5,26.5,26.3,26.3,7
20100401|2009-12-22 09:30,22,26.25,26.25,26.25,26.25,1
20100401|2009-12-22 10:00,22,26.3,26.3,26.2,26.2,24
20100401|2009-12-22 10:30,22,26.25,26.3,26.2,26.3,69
20100401|2009-12-22 11:00,22,26.25,26.28,26.2,26.28,7
20100401|2009-12-22 12:00,22,26.2,26.2,26.2,26.2,3
20100401|2009-12-22 13:00,22,26.2,26.2,26.15,26.15,6
20100401|2009-12-22 13:30,22,26.1,26.15,26.1,26.15,53
20100401|2009-12-22 14:00,22,26.1,26.25,26.1,26.2,34
20100401|2009-12-22 14:30,22,26.15,26.15,26.1,26.15,4
20100401|2009-12-22 15:00,22,26.1,26.1,26.05,26.05,9
20100401|2009-12-23 08:30,23,25.75,25.95,25.75,25.85,22
20100401|2009-12-23 09:00,23,25.85,25.85,25.8,25.85,11
20100401|2009-12-23 09:30,23,25.85,25.85,25.75,25.85,4
20100401|2009-12-23 10:00,23,25.85,26,25.85,25.95,22
20100401|2009-12-23 10:30,23,25.95,25.95,25.84,25.85,15
20100401|2009-12-23 11:00,23,25.87,25.87,25.85,25.85,7
20100401|2009-12-23 11:30,23,25.85,25.85,25.8,25.8,6
20100401|2009-12-23 12:30,23,25.8,25.8,25.8,25.8,2
20100401|2009-12-23 13:00,23,25.85,25.85,25.8,25.8,8
20100401|2009-12-23 13:30,23,25.8,25.95,25.8,25.94,32
20100401|2009-12-23 14:00,23,25.9,25.9,25.88,25.9,11
20100401|2009-12-23 14:30,23,25.9,25.95,25.9,25.9,17
20100401|2009-12-23 15:00,23,25.95,25.95,25.95,25.95,7
20100401|2009-12-24 08:30,24,25.75,25.8,25.75,25.8,3
20100401|2009-12-24 09:00,24,25.75,25.75,25.75,25.75,2
20100401|2009-12-24 09:30,24,25.7,25.7,25.65,25.65,4
20100401|2009-12-24 10:00,24,25.67,25.75,25.67,25.7,21
20100401|2009-12-24 10:30,24,25.69,25.7,25.69,25.7,2
20100401|2009-12-24 11:00,24,25.7,25.7,25.7,25.7,1
20100401|2009-12-24 11:30,24,25.7,25.7,25.7,25.7,1
20100401|2009-12-24 12:00,24,25.75,25.8,25.75,25.8,13
20100401|2009-12-28 08:30,28,25.65,25.65,25.6,25.6,3
20100401|2009-12-28 09:00,28,25.6,25.7,25.6,25.7,81
20100401|2009-12-28 10:30,28,25.7,25.7,25.7,25.7,1
20100401|2009-12-28 12:30,28,25.8,25.8,25.8,25.8,2
20100401|2009-12-28 13:00,28,25.85,25.85,25.85,25.85,1
20100401|2009-12-28 14:30,28,25.7,25.7,25.7,25.7,1
20100401|2009-12-28 15:00,28,25.65,25.7,25.6,25.6,13
20100401|2009-12-29 08:30,29,25.5,25.5,25.5,25.5,2
20100401|2009-12-29 09:00,29,25.53,25.53,25.5,25.5,2
20100401|2009-12-29 09:30,29,25.5,25.5,25.45,25.45,6
20100401|2009-12-29 10:00,29,25.5,25.5,25.5,25.5,1
20100401|2009-12-29 11:30,29,25.55,25.55,25.55,25.55,1
20100401|2009-12-29 12:00,29,25.55,25.55,25.55,25.55,1
20100401|2009-12-29 12:30,29,25.5,25.5,25.5,25.5,1
20100401|2009-12-29 14:00,29,25.4,25.5,25.4,25.5,10
20100401|2009-12-29 14:30,29,25.45,25.57,25.45,25.55,33
20100401|2009-12-29 15:00,29,25.55,25.6,25.5,25.6,9
20100401|2009-12-30 08:30,30,25.7,25.7,25.6,25.6,14
20100401|2009-12-30 09:00,30,25.55,25.65,25.55,25.65,16
20100401|2009-12-30 09:30,30,25.7,25.7,25.7,25.7,4
20100401|2009-12-30 10:30,30,25.75,25.75,25.75,25.75,2
20100401|2009-12-30 11:30,30,25.8,25.9,25.78,25.9,16
20100401|2009-12-30 12:00,30,25.85,25.9,25.85,25.9,12
20100401|2009-12-30 12:30,30,25.9,25.9,25.85,25.88,12
20100401|2009-12-30 14:30,30,25.8,25.8,25.75,25.8,11
20100401|2009-12-30 15:00,30,25.85,25.95,25.85,25.9,10
20100401|2009-12-31 08:30,31,25.8,25.9,25.8,25.9,39
20100401|2009-12-31 09:00,31,25.95,25.95,25.95,25.95,4
20100401|2009-12-31 09:30,31,26,26,25.95,25.95,2
20100401|2009-12-31 10:00,31,25.95,26.1,25.95,26.05,16
20100401|2009-12-31 11:00,31,26.05,26.05,25.85,25.85,56
20100401|2009-12-31 11:30,31,26.05,26.05,26,26,2
20100401|2009-12-31 12:00,31,26.05,26.1,26.05,26.1,2
20100401|2009-12-31 13:30,31,26.15,26.25,26.15,26.2,7
20100401|2009-12-31 14:30,31,26.2,26.35,26.2,26.35,10
20100401|2009-12-31 15:00,31,26.4,26.4,26.25,26.3,40
20100401|2010-01-04 08:30,4,25.75,25.95,25.7,25.85,51
20100401|2010-01-04 09:00,4,25.9,25.9,25.8,25.8,22
20100401|2010-01-04 10:00,4,25.8,25.85,25.8,25.8,31
20100401|2010-01-04 10:30,4,25.83,25.83,25.75,25.75,15
20100401|2010-01-04 11:00,4,25.7,25.75,25.7,25.75,15
20100401|2010-01-04 12:00,4,25.75,25.75,25.75,25.75,1
20100401|2010-01-04 12:30,4,25.7,25.75,25.7,25.75,17
20100401|2010-01-04 13:30,4,25.75,25.75,25.7,25.7,5
20100401|2010-01-04 14:30,4,25.75,25.8,25.75,25.75,14
20100401|2010-01-04 15:00,4,25.75,25.75,25.75,25.75,6
20100401|2010-01-05 08:30,5,25.6,25.7,25.6,25.6,61
20100401|2010-01-05 09:00,5,25.65,25.65,25.63,25.63,2
20100401|2010-01-05 09:30,5,25.6,25.6,25.55,25.55,4
20100401|2010-01-05 10:00,5,25.4,25.4,25.4,25.4,1
20100401|2010-01-05 10:30,5,25.4,25.4,25.4,25.4,6
20100401|2010-01-05 11:00,5,25.45,25.5,25.45,25.5,24
20100401|2010-01-05 11:30,5,25.5,25.5,25.45,25.45,5
20100401|2010-01-05 12:00,5,25.5,25.5,25.5,25.5,14
20100401|2010-01-05 12:30,5,25.5,25.5,25.5,25.5,7
20100401|2010-01-05 13:00,5,25.5,25.55,25.5,25.55,5
20100401|2010-01-05 14:00,5,25.5,25.5,25.5,25.5,12
20100401|2010-01-05 14:30,5,25.45,25.45,25.45,25.45,3
20100401|2010-01-05 15:00,5,25.45,25.45,25.45,25.45,14
20100401|2010-01-06 08:30,6,25.4,25.4,25.2,25.3,73
20100401|2010-01-06 09:00,6,25.25,25.25,25.05,25.05,41
20100401|2010-01-06 09:30,6,25.15,25.2,25.15,25.2,64
20100401|2010-01-06 10:00,6,25.15,25.15,25.05,25.05,11
20100401|2010-01-06 10:30,6,25.05,25.05,24.95,24.95,21
20100401|2010-01-06 11:30,6,24.9,24.9,24.9,24.9,200
20100401|2010-01-06 12:00,6,24.95,24.95,24.95,24.95,1
20100401|2010-01-06 12:30,6,24.9,24.9,24.9,24.9,1
20100401|2010-01-06 13:00,6,24.95,24.95,24.95,24.95,1
20100401|2010-01-06 13:30,6,24.95,24.95,24.95,24.95,1
20100401|2010-01-06 14:00,6,25,25.1,25,25.1,50
20100401|2010-01-06 14:30,6,25.05,25.15,25.05,25.15,34
20100401|2010-01-06 15:00,6,25.05,25.05,24.95,24.95,28
20100401|2010-01-07 08:30,7,24.9,25.1,24.9,25.1,7
20100401|2010-01-07 09:00,7,25.1,25.15,25.05,25.1,11
20100401|2010-01-07 09:30,7,25.05,25.05,24.85,24.85,58
20100401|2010-01-07 10:00,7,24.85,24.9,24.85,24.85,77
20100401|2010-01-07 10:30,7,24.85,24.95,24.85,24.9,52
20100401|2010-01-07 11:00,7,24.95,24.95,24.8,24.85,43
20100401|2010-01-07 11:30,7,24.85,24.9,24.85,24.9,22
20100401|2010-01-07 12:00,7,24.9,24.9,24.9,24.9,6
20100401|2010-01-07 13:30,7,24.8,24.8,24.75,24.75,52
20100401|2010-01-07 14:00,7,24.8,24.85,24.8,24.8,28
20100401|2010-01-07 14:30,7,24.8,24.8,24.8,24.8,2
20100401|2010-01-07 15:00,7,24.8,24.8,24.7,24.75,31
20100401|2010-01-08 08:30,8,25.4,25.4,24.6,24.6,26
20100401|2010-01-08 09:00,8,24.5,24.55,24.35,24.35,26
20100401|2010-01-08 09:30,8,24.35,24.5,24.35,24.5,8
20100401|2010-01-08 10:00,8,24.5,24.55,24.5,24.55,5
20100401|2010-01-08 10:30,8,24.55,24.55,24.55,24.55,5
20100401|2010-01-08 11:00,8,24.55,24.55,24.55,24.55,1
20100401|2010-01-08 11:30,8,24.5,24.5,24.5,24.5,1
20100401|2010-01-08 12:00,8,24.55,24.55,24.5,24.55,12
20100401|2010-01-08 12:30,8,24.55,24.55,24.5,24.5,14
20100401|2010-01-08 13:00,8,24.55,24.55,24.55,24.55,6
20100401|2010-01-08 13:30,8,24.5,24.5,24.5,24.5,132
20100401|2010-01-08 14:00,8,24.45,24.45,24.45,24.45,23
20100401|2010-01-08 14:30,8,24.4,24.45,24.4,24.45,3
20100401|2010-01-08 15:00,8,24.4,24.45,24.35,24.45,30
20100401|2010-01-11 08:30,11,24.15,24.15,24.1,24.1,9
20100401|2010-01-11 09:00,11,24.15,24.35,24.15,24.25,16
20100401|2010-01-11 09:30,11,24.22,24.22,24.22,24.22,1
20100401|2010-01-11 10:00,11,24.3,24.3,24.3,24.3,7
20100401|2010-01-11 10:30,11,24.24,24.24,24.24,24.24,1
20100401|2010-01-11 11:00,11,24.25,24.25,24.25,24.25,1
20100401|2010-01-11 11:30,11,24.25,24.25,24.25,24.25,3
20100401|2010-01-11 12:00,11,24.25,24.25,24.2,24.2,4
20100401|2010-01-11 12:30,11,24.2,24.2,24.2,24.2,2
20100401|2010-01-11 13:00,11,24.25,24.25,24.25,24.25,7
20100401|2010-01-11 13:30,11,24.25,24.3,24.2,24.25,17
20100401|2010-01-11 14:00,11,24.23,24.23,24.15,24.15,20
20100401|2010-01-11 14:30,11,24.1,24.1,24.1,24.1,2
20100401|2010-01-11 15:00,11,24.15,24.15,24.1,24.1,6
20100401|2010-01-12 08:30,12,24.25,24.55,24.25,24.55,11
20100401|2010-01-12 09:00,12,24.4,24.45,24.4,24.4,8
20100401|2010-01-12 09:30,12,24.4,24.4,24.25,24.33,42
20100401|2010-01-12 10:00,12,24.35,24.48,24.3,24.35,99
20100401|2010-01-12 10:30,12,24.45,24.45,24.35,24.45,10
20100401|2010-01-12 11:00,12,24.45,24.5,24.44,24.5,26
20100401|2010-01-12 11:30,12,24.5,24.55,24.5,24.55,9
20100401|2010-01-12 12:00,12,24.6,24.8,24.6,24.8,41
20100401|2010-01-12 12:30,12,24.7,24.7,24.7,24.7,2
20100401|2010-01-12 13:00,12,24.65,24.75,24.65,24.7,11
20100401|2010-01-12 13:30,12,24.6,24.6,24.51,24.51,2
20100401|2010-01-12 14:00,12,24.55,24.55,24.55,24.55,4
20100401|2010-01-12 14:30,12,24.6,24.6,24.5,24.5,6
20100401|2010-01-12 15:00,12,24.45,24.45,24.3,24.3,50
20100401|2010-01-13 08:30,13,24.3,24.4,24.3,24.4,6
20100401|2010-01-13 09:00,13,24.45,24.6,24.45,24.6,7
20100401|2010-01-13 09:30,13,24.55,24.55,24.55,24.55,2
20100401|2010-01-13 10:00,13,24.45,24.45,24.35,24.4,6
20100401|2010-01-13 10:30,13,24.4,24.4,24.25,24.25,23
20100401|2010-01-13 11:00,13,24.2,24.2,24.2,24.2,2
20100401|2010-01-13 11:30,13,24.2,24.23,24.15,24.15,8
20100401|2010-01-13 12:00,13,24.25,24.25,24.15,24.2,7
20100401|2010-01-13 12:30,13,24.2,24.2,24.1,24.1,23
20100401|2010-01-13 13:00,13,24.15,24.15,24.1,24.14,10
20100401|2010-01-13 13:30,13,24.15,24.2,24.13,24.16,169
20100401|2010-01-13 14:00,13,24.05,24.05,24.05,24.05,4
20100401|2010-01-13 14:30,13,24.05,24.1,24.05,24.1,9
20100401|2010-01-13 15:00,13,24.15,24.15,24.15,24.15,7
20100401|2010-01-14 08:30,14,24.05,24.05,24,24,4
20100401|2010-01-14 09:00,14,24,24,23.9,23.9,3
20100401|2010-01-14 09:30,14,23.85,23.91,23.7,23.85,57
20100401|2010-01-14 10:00,14,23.85,23.95,23.8,23.8,35
20100401|2010-01-14 10:30,14,23.75,23.75,23.75,23.75,23
20100401|2010-01-14 11:00,14,23.7,23.7,23.65,23.7,30
20100401|2010-01-14 11:30,14,23.75,23.8,23.65,23.8,10
20100401|2010-01-14 12:30,14,23.75,23.75,23.75,23.75,10
20100401|2010-01-14 13:30,14,23.7,23.7,23.7,23.7,3
20100401|2010-01-14 14:00,14,23.65,23.65,23.6,23.6,28
20100401|2010-01-14 14:30,14,23.75,23.75,23.75,23.75,2
20100401|2010-01-14 15:00,14,23.7,23.7,23.65,23.65,11
20100401|2010-01-15 08:30,15,23.8,24.05,23.8,24.05,17
20100401|2010-01-15 09:00,15,24.05,24.28,24,24.23,39
20100401|2010-01-15 09:30,15,24.1,24.35,24.1,24.35,33
20100401|2010-01-15 10:00,15,24.25,24.25,24.2,24.2,6
20100401|2010-01-15 10:30,15,24.2,24.45,24.2,24.45,341
20100401|2010-01-15 11:00,15,24.25,24.4,24.2,24.4,22
20100401|2010-01-15 11:30,15,24.35,24.4,24.28,24.33,80
20100401|2010-01-15 12:00,15,24.25,24.4,24.25,24.4,53
20100401|2010-01-15 13:00,15,24.3,24.3,24.3,24.3,12
20100401|2010-01-15 14:00,15,24.25,24.25,24.25,24.25,4
20100401|2010-01-15 14:30,15,24.15,24.15,24.1,24.1,13
20100401|2010-01-15 15:00,15,24.15,24.15,24.05,24.05,48
20100401|2010-01-19 08:30,19,24.03,24.05,23.7,23.7,51
20100401|2010-01-19 09:00,19,23.7,23.75,23.52,23.55,76
20100401|2010-01-19 09:30,19,23.63,23.7,23.6,23.7,5
20100401|2010-01-19 10:00,19,23.65,23.75,23.65,23.75,12
20100401|2010-01-19 10:30,19,23.7,23.8,23.7,23.7,7
20100401|2010-01-19 11:00,19,23.7,23.75,23.6,23.6,41
20100401|2010-01-19 11:30,19,23.55,23.6,23.5,23.5,52
20100401|2010-01-19 12:00,19,23.6,23.65,23.55,23.55,23
20100401|2010-01-19 12:30,19,23.55,23.65,23.55,23.56,30
20100401|2010-01-19 13:00,19,23.55,23.6,23.5,23.5,20
20100401|2010-01-19 13:30,19,23.6,23.6,23.55,23.58,7
20100401|2010-01-19 14:00,19,23.55,23.55,23.55,23.55,6
20100401|2010-01-19 14:30,19,23.5,23.55,23.45,23.45,109
20100401|2010-01-19 15:00,19,23.5,23.55,23.5,23.5,21
20100401|2010-01-20 08:30,20,23.7,23.85,23.7,23.8,52
20100401|2010-01-20 09:00,20,23.85,24.05,23.85,24,74
20100401|2010-01-20 09:30,20,24.05,24.1,23.95,23.95,120
20100401|2010-01-20 10:00,20,24,24.2,24,24,71
20100401|2010-01-20 10:30,20,24,24,23.95,23.95,30
20100401|2010-01-20 11:00,20,23.95,24,23.95,23.95,29
20100401|2010-01-20 11:30,20,23.9,23.9,23.85,23.85,13
20100401|2010-01-20 12:00,20,23.9,24,23.9,24,16
20100401|2010-01-20 12:30,20,23.95,23.95,23.85,23.85,38
20100401|2010-01-20 13:00,20,23.85,23.85,23.8,23.8,5
20100401|2010-01-20 13:30,20,23.8,23.8,23.75,23.75,26
20100401|2010-01-20 14:00,20,23.75,23.75,23.6,23.6,28
20100401|2010-01-20 14:30,20,23.6,23.65,23.5,23.5,40
20100401|2010-01-20 15:00,20,23.5,23.55,23.5,23.55,104
20100401|2010-01-21 08:30,21,23.5,23.57,23.45,23.55,9
20100401|2010-01-21 09:00,21,23.55,23.9,23.45,23.9,6
20100401|2010-01-21 09:30,21,23.9,23.98,23.85,23.89,63
20100401|2010-01-21 10:00,21,23.95,24.15,23.95,24.05,52
20100401|2010-01-21 10:30,21,24.1,24.32,24.01,24.21,246
20100401|2010-01-21 11:00,21,24.25,24.4,24.15,24.4,36
20100401|2010-01-21 11:30,21,24.4,24.54,24.35,24.54,49
20100401|2010-01-21 12:00,21,24.55,24.55,24.5,24.5,60
20100401|2010-01-21 12:30,21,24.45,24.45,24.4,24.4,3
20100401|2010-01-21 13:00,21,24.55,24.55,24.45,24.45,56
20100401|2010-01-21 13:30,21,24.35,24.45,24.35,24.35,30
20100401|2010-01-21 14:00,21,24.5,24.6,24.45,24.45,50
20100401|2010-01-21 14:30,21,24.5,24.6,24.45,24.5,46
20100401|2010-01-21 15:00,21,24.5,24.65,24.45,24.65,214
20100401|2010-01-22 08:30,22,24.88,25,24.5,24.65,143
20100401|2010-01-22 09:00,22,24.7,24.93,24.7,24.86,118
20100401|2010-01-22 09:30,22,24.78,24.8,24.65,24.75,121
20100401|2010-01-22 10:00,22,24.75,24.75,24.6,24.65,333
20100401|2010-01-22 10:30,22,24.65,24.8,24.65,24.8,61
20100401|2010-01-22 11:00,22,24.75,24.75,24.6,24.6,36
20100401|2010-01-22 11:30,22,24.6,24.6,24.6,24.6,14
20100401|2010-01-22 12:00,22,24.75,24.75,24.7,24.75,19
20100401|2010-01-22 12:30,22,24.75,24.9,24.75,24.85,15
20100401|2010-01-22 13:00,22,24.9,25.05,24.9,25.05,25
20100401|2010-01-22 13:30,22,25.1,25.25,24.9,25.25,40
20100401|2010-01-22 14:00,22,25.3,25.4,25.15,25.2,70
20100401|2010-01-22 14:30,22,25.2,25.6,25.1,25.4,426
20100401|2010-01-22 15:00,22,25.4,25.4,25.3,25.35,59
20100401|2010-01-25 08:30,25,25.25,25.25,24.55,24.85,162
20100401|2010-01-25 09:00,25,24.95,25.15,24.85,25,53
20100401|2010-01-25 09:30,25,25,25.1,25,25,14
20100401|2010-01-25 10:00,25,25,25.1,25,25.05,24
20100401|2010-01-25 10:30,25,25.1,25.15,25,25.05,32
20100401|2010-01-25 11:00,25,25.1,25.15,25.05,25.05,11
20100401|2010-01-25 11:30,25,25.05,25.05,24.95,24.95,10
20100401|2010-01-25 12:00,25,24.9,24.95,24.9,24.95,3
20100401|2010-01-25 13:00,25,24.9,24.9,24.9,24.9,1
20100401|2010-01-25 13:30,25,24.95,24.95,24.95,24.95,1
20100401|2010-01-25 14:00,25,24.9,25,24.85,25,22
20100401|2010-01-25 14:30,25,25,25.15,25,25.05,16
20100401|2010-01-25 15:00,25,25,25.15,25,25.05,27
20100401|2010-01-26 08:30,26,25.3,25.3,25,25.05,66
20100401|2010-01-26 09:00,26,25.1,25.16,25.05,25.1,38
20100401|2010-01-26 09:30,26,25.2,25.2,25,25.1,31
20100401|2010-01-26 10:00,26,24.95,24.95,24.9,24.9,23
20100401|2010-01-26 10:30,26,24.9,24.95,24.9,24.95,6
20100401|2010-01-26 11:00,26,24.95,25,24.95,24.95,16
20100401|2010-01-26 11:30,26,24.9,25,24.9,25,28
20100401|2010-01-26 12:00,26,24.97,25.05,24.93,25.02,28
20100401|2010-01-26 12:30,26,25.05,25.05,24.95,24.95,46
20100401|2010-01-26 13:00,26,24.95,24.95,24.95,24.95,7
20100401|2010-01-26 13:30,26,25,25.05,24.95,25,27
20100401|2010-01-26 14:00,26,25,25.25,25,25.16,80
20100401|2010-01-26 14:30,26,25.22,25.45,25.2,25.4,240
20100401|2010-01-26 15:00,26,25.45,25.5,25.4,25.45,112
20100401|2010-01-27 08:30,27,25.5,25.5,25.35,25.45,29
20100401|2010-01-27 09:00,27,25.5,25.8,25.45,25.7,147
20100401|2010-01-27 09:30,27,25.65,25.75,25.6,25.6,35
20100401|2010-01-27 10:00,27,25.5,25.6,25.5,25.55,25
20100401|2010-01-27 10:30,27,25.5,25.55,25.5,25.5,30
20100401|2010-01-27 11:00,27,25.5,25.5,25.45,25.5,64
20100401|2010-01-27 11:30,27,25.5,25.5,25.4,25.4,73
20100401|2010-01-27 12:00,27,25.4,25.45,25.35,25.45,26
20100401|2010-01-27 12:30,27,25.4,25.45,25.35,25.45,11
20100401|2010-01-27 13:00,27,25.55,25.6,25.35,25.55,41
20100401|2010-01-27 13:30,27,25.35,25.4,25.3,25.35,19
20100401|2010-01-27 14:00,27,25.35,25.45,25.25,25.25,28
20100401|2010-01-27 14:30,27,25.25,25.25,25.05,25.05,22
20100401|2010-01-27 15:00,27,25.1,25.1,25,25,70
20100401|2010-01-28 08:30,28,25,25.05,24.85,24.9,31
20100401|2010-01-28 09:00,28,24.9,25.01,24.9,24.95,16
20100401|2010-01-28 09:30,28,24.9,25,24.9,25,32
20100401|2010-01-28 10:00,28,25.15,25.25,25.1,25.2,89
20100401|2010-01-28 10:30,28,25.3,25.45,25.2,25.3,56
20100401|2010-01-28 11:00,28,25.35,25.45,25.35,25.45,5
20100401|2010-01-28 11:30,28,25.5,25.5,25.4,25.4,5
20100401|2010-01-28 12:00,28,25.3,25.3,25.15,25.15,38
20100401|2010-01-28 12:30,28,25.15,25.2,25.1,25.15,20
20100401|2010-01-28 13:00,28,25.2,25.25,25.2,25.25,15
20100401|2010-01-28 13:30,28,25.2,25.2,25.1,25.15,17
20100401|2010-01-28 14:00,28,25.05,25.05,25.05,25.05,1
20100401|2010-01-28 14:30,28,25.05,25.2,25,25.2,24
20100401|2010-01-28 15:00,28,25.1,25.15,25.1,25.1,16
20100401|2010-01-29 08:30,29,24.95,24.95,24.8,24.85,26
20100401|2010-01-29 09:00,29,24.9,24.95,24.8,24.8,127
20100401|2010-01-29 09:30,29,24.8,24.9,24.8,24.9,23
20100401|2010-01-29 10:00,29,24.9,25.15,24.9,25.11,15
20100401|2010-01-29 10:30,29,25.2,25.2,25.05,25.2,38
20100401|2010-01-29 11:00,29,25.2,25.4,25.2,25.25,25
20100401|2010-01-29 11:30,29,25.3,25.3,25.15,25.15,18
20100401|2010-01-29 12:00,29,25.15,25.15,25.05,25.05,19
20100401|2010-01-29 12:30,29,25.1,25.15,25.05,25.15,11
20100401|2010-01-29 13:00,29,25.3,25.3,25.25,25.3,29
20100401|2010-01-29 13:30,29,25.35,25.52,25.35,25.4,23
20100401|2010-01-29 14:00,29,25.35,25.55,25.3,25.55,80
20100401|2010-01-29 14:30,29,25.6,25.65,25.4,25.45,58
20100401|2010-01-29 15:00,29,25.5,25.61,25.45,25.45,50
20100401|2010-02-01 08:30,1,25.15,25.15,24.95,24.95,25
20100401|2010-02-01 09:00,1,24.98,25.05,24.95,24.95,36
20100401|2010-02-01 09:30,1,25,25,24.95,24.95,27
20100401|2010-02-01 10:00,1,24.95,25,24.91,24.91,67
20100401|2010-02-01 10:30,1,24.9,24.95,24.86,24.88,19
20100401|2010-02-01 11:30,1,25,25.2,25,25.05,59
20100401|2010-02-01 12:00,1,24.95,25,24.95,25,4
20100401|2010-02-01 12:30,1,25.05,25.05,25.05,25.05,1
20100401|2010-02-01 13:00,1,25,25.05,25,25.05,8
20100401|2010-02-01 13:30,1,25.1,25.1,24.95,25,24
20100401|2010-02-01 14:00,1,25.05,25.1,25.05,25.1,31
20100401|2010-02-01 14:30,1,25.1,25.15,24.95,25.05,139
20100401|2010-02-01 15:00,1,24.9,25.05,24.8,24.9,97
20100401|2010-02-02 08:30,2,24.85,24.85,24.75,24.75,195
20100401|2010-02-02 09:00,2,24.75,24.8,24.6,24.6,67
20100401|2010-02-02 09:30,2,24.55,24.65,24.5,24.55,58
20100401|2010-02-02 10:00,2,24.6,24.7,24.3,24.45,44
20100401|2010-02-02 10:30,2,24.45,24.45,24.4,24.42,7
20100401|2010-02-02 11:00,2,24.4,24.45,24.3,24.3,32
20100401|2010-02-02 11:30,2,24.35,24.45,24.35,24.4,29
20100401|2010-02-02 12:00,2,24.4,24.45,24.4,24.4,5
20100401|2010-02-02 12:30,2,24.45,24.45,24.3,24.35,55
20100401|2010-02-02 13:00,2,24.35,24.4,24.35,24.4,13
20100401|2010-02-02 13:30,2,24.4,24.45,24.37,24.4,25
20100401|2010-02-02 14:00,2,24.4,24.4,24.3,24.33,45
20100401|2010-02-02 14:30,2,24.35,24.4,24.35,24.4,22
20100401|2010-02-02 15:00,2,24.4,24.45,24.35,24.45,32
20100401|2010-02-03 08:30,3,24.53,24.6,24.15,24.15,87
20100401|2010-02-03 09:00,3,24.15,24.35,24.1,24.35,82
20100401|2010-02-03 09:30,3,24.3,24.45,24.3,24.3,69
20100401|2010-02-03 10:30,3,24.4,24.5,24.4,24.5,13
20100401|2010-02-03 11:00,3,24.5,24.5,24.4,24.5,12
20100401|2010-02-03 11:30,3,24.4,24.45,24.4,24.4,10
20100401|2010-02-03 12:00,3,24.45,24.45,24.4,24.4,13
20100401|2010-02-03 12:30,3,24.4,24.4,24.4,24.4,1
20100401|2010-02-03 13:00,3,24.45,24.45,24.45,24.45,5
20100401|2010-02-03 13:30,3,24.45,24.45,24.44,24.45,17
20100401|2010-02-03 14:00,3,24.4,24.4,24.4,24.4,1
20100401|2010-02-03 14:30,3,24.45,24.45,24.4,24.4,22
20100401|2010-02-03 15:00,3,24.45,24.55,24.45,24.5,19
20100401|2010-02-04 08:30,4,25.09,25.3,24.8,25.25,89
20100401|2010-02-04 09:00,4,25.3,25.61,25.25,25.6,196
20100401|2010-02-04 09:30,4,25.55,25.58,25.5,25.55,21
20100401|2010-02-04 10:00,4,25.6,25.6,25.5,25.5,67
20100401|2010-02-04 10:30,4,25.5,25.8,25.5,25.6,43
20100401|2010-02-04 11:00,4,25.7,25.7,25.6,25.64,122
20100401|2010-02-04 11:30,4,25.67,25.85,25.6,25.8,170
20100401|2010-02-04 12:00,4,25.8,25.8,25.65,25.65,17
20100401|2010-02-04 12:30,4,25.71,25.78,25.71,25.75,30
20100401|2010-02-04 13:00,4,25.8,25.85,25.65,25.65,43
20100401|2010-02-04 13:30,4,25.65,25.65,25.6,25.65,25
20100401|2010-02-04 14:00,4,25.7,25.89,25.65,25.87,113
20100401|2010-02-04 14:30,4,25.87,26.05,25.85,26,55
20100401|2010-02-04 15:00,4,26,26.05,25.95,26,155
20100401|2010-02-05 08:30,5,26,26,25.65,26,316
20100401|2010-02-05 09:00,5,25.85,26.15,25.85,25.9,41
20100401|2010-02-05 09:30,5,25.8,25.95,25.65,25.95,24
20100401|2010-02-05 10:00,5,26.05,26.13,25.95,26.1,19
20100401|2010-02-05 10:30,5,26.1,26.45,26.1,26.35,59
20100401|2010-02-05 11:00,5,26.25,26.3,26.2,26.25,21
20100401|2010-02-05 11:30,5,26.2,26.45,26.2,26.38,38
20100401|2010-02-05 12:00,5,26.25,26.51,26.25,26.49,196
20100401|2010-02-05 12:30,5,26.55,26.89,26.45,26.85,149
20100401|2010-02-05 13:00,5,26.8,26.85,26.65,26.7,78
20100401|2010-02-05 13:30,5,26.65,26.75,26.6,26.65,67
20100401|2010-02-05 14:00,5,26.6,26.6,26.2,26.35,90
20100401|2010-02-05 14:30,5,26.35,26.35,26.15,26.15,37
20100401|2010-02-05 15:00,5,26.15,26.2,26.1,26.15,25
20100401|2010-02-08 08:30,8,26.05,26.5,25.97,26.35,131
20100401|2010-02-08 09:00,8,26.3,26.3,26.15,26.2,44
20100401|2010-02-08 09:30,8,26.2,26.25,26.1,26.1,9
20100401|2010-02-08 10:00,8,26.05,26.05,26,26,4
20100401|2010-02-08 10:30,8,26.1,26.1,26.1,26.1,26
20100401|2010-02-08 11:00,8,26.05,26.05,26,26,49
20100401|2010-02-08 11:30,8,25.95,25.95,25.9,25.95,6
20100401|2010-02-08 12:00,8,26,26.1,26,26.1,15
20100401|2010-02-08 12:30,8,26.05,26.1,26.05,26.1,5
20100401|2010-02-08 13:00,8,26.05,26.05,26.05,26.05,1
20100401|2010-02-08 13:30,8,26.05,26.05,26.05,26.05,3
20100401|2010-02-08 14:00,8,26.1,26.2,26.1,26.2,15
20100401|2010-02-08 14:30,8,26.15,26.45,26.15,26.45,24
20100401|2010-02-08 15:00,8,26.4,26.45,26.25,26.25,118
20100401|2010-02-09 08:30,9,25.9,25.9,25.6,25.75,104
20100401|2010-02-09 09:00,9,25.8,25.85,25.7,25.7,11
20100401|2010-02-09 09:30,9,25.75,26.1,25.75,26.1,31
20100401|2010-02-09 10:00,9,26.15,26.55,26.03,26.53,186
20100401|2010-02-09 10:30,9,26.55,26.55,25.85,26,137
20100401|2010-02-09 11:00,9,26,26,25.6,25.6,73
20100401|2010-02-09 11:30,9,25.61,25.95,25.6,25.85,74
20100401|2010-02-09 12:00,9,25.85,25.9,25.75,25.9,17
20100401|2010-02-09 12:30,9,25.9,25.9,25.85,25.85,20
20100401|2010-02-09 13:00,9,25.9,25.9,25.9,25.9,3
20100401|2010-02-09 13:30,9,25.9,26,25.75,25.95,25
20100401|2010-02-09 14:00,9,25.95,25.95,25.8,25.8,17
20100401|2010-02-09 14:30,9,26,26.05,25.95,26,17
20100401|2010-02-09 15:00,9,26,26.07,26,26.05,14
20100401|2010-02-10 08:30,10,26.1,26.3,26.02,26.15,55
20100401|2010-02-10 09:00,10,26.2,26.6,26.2,26.55,24
20100401|2010-02-10 09:30,10,26.55,26.65,26.45,26.5,55
20100401|2010-02-10 10:00,10,26.5,26.53,26.25,26.25,92
20100401|2010-02-10 10:30,10,26.25,26.3,26.25,26.3,14
20100401|2010-02-10 11:00,10,26.3,26.3,26.05,26.05,22
20100401|2010-02-10 11:30,10,26,26.05,25.9,25.9,58
20100401|2010-02-10 12:00,10,25.9,25.95,25.8,25.85,47
20100401|2010-02-10 12:30,10,25.8,25.95,25.8,25.9,4
20100401|2010-02-10 13:00,10,25.9,25.9,25.9,25.9,26
20100401|2010-02-10 13:30,10,25.95,26,25.95,26,2
20100401|2010-02-10 14:00,10,25.95,26,25.95,25.95,51
20100401|2010-02-10 14:30,10,26,26,26,26,6
20100401|2010-02-10 15:00,10,26.05,26.05,25.95,26,36
20100401|2010-02-11 08:30,11,26.1,26.45,26.1,26.3,18
20100401|2010-02-11 09:00,11,26.25,26.25,26,26.15,60
20100401|2010-02-11 09:30,11,26.25,26.3,26.2,26.2,10
20100401|2010-02-11 10:00,11,26.15,26.18,25.95,25.95,42
20100401|2010-02-11 10:30,11,25.9,26,25.75,25.9,97
20100401|2010-02-11 11:00,11,25.9,25.9,25.7,25.85,25
20100401|2010-02-11 11:30,11,25.8,25.9,25.7,25.7,23
20100401|2010-02-11 12:00,11,25.75,25.75,25.6,25.68,22
20100401|2010-02-11 12:30,11,25.8,25.8,25.8,25.8,2
20100401|2010-02-11 13:00,11,25.8,25.8,25.65,25.65,27
20100401|2010-02-11 13:30,11,25.6,25.75,25.6,25.7,39
20100401|2010-02-11 14:00,11,25.65,25.65,25.6,25.65,25
20100401|2010-02-11 14:30,11,25.7,25.7,25.6,25.6,3
20100401|2010-02-11 15:00,11,25.55,25.65,25.55,25.65,17
20100401|2010-02-12 08:30,12,25.95,26.35,25.95,26.23,104
20100401|2010-02-12 09:00,12,26.2,26.25,26.05,26.11,45
20100401|2010-02-12 09:30,12,26.05,26.15,26.05,26.1,29
20100401|2010-02-12 10:00,12,26.15,26.15,26.05,26.1,82
20100401|2010-02-12 11:00,12,26,26,25.72,25.85,26
20100401|2010-02-12 11:30,12,25.7,25.95,25.7,25.9,44
20100401|2010-02-12 12:00,12,25.95,25.95,25.9,25.95,3
20100401|2010-02-12 12:30,12,26,26.05,25.95,25.97,75
20100401|2010-02-12 13:00,12,25.9,25.9,25.7,25.7,51
20100401|2010-02-12 13:30,12,25.75,25.85,25.7,25.85,9
20100401|2010-02-12 14:00,12,25.92,25.95,25.85,25.95,15
20100401|2010-02-12 14:30,12,25.85,25.85,25.75,25.75,26
20100401|2010-02-12 15:00,12,25.7,25.9,25.7,25.9,104
20100401|2010-02-16 08:30,16,25.25,25.35,25.1,25.17,107
20100401|2010-02-16 09:00,16,25.2,25.3,25.1,25.15,133
20100401|2010-02-16 09:30,16,25.1,25.2,24.96,25.01,93
20100401|2010-02-16 10:00,16,24.95,25.01,24.95,25,32
20100401|2010-02-16 10:30,16,24.95,25,24.85,24.85,61
20100401|2010-02-16 11:00,16,24.85,24.85,24.85,24.85,14
20100401|2010-02-16 11:30,16,24.85,24.9,24.8,24.9,74
20100401|2010-02-16 12:00,16,24.85,24.9,24.85,24.85,5
20100401|2010-02-16 12:30,16,24.85,24.9,24.8,24.8,11
20100401|2010-02-16 13:00,16,24.85,24.95,24.8,24.9,53
20100401|2010-02-16 13:30,16,24.85,24.9,24.8,24.85,47
20100401|2010-02-16 14:00,16,24.85,24.9,24.8,24.85,73
20100401|2010-02-16 14:30,16,24.85,24.85,24.72,24.75,85
20100401|2010-02-16 15:00,16,24.8,24.8,24.7,24.8,153
20100401|2010-02-17 08:30,17,24.6,24.6,24.3,24.35,123
20100401|2010-02-17 09:00,17,24.4,24.6,24.4,24.5,50
20100401|2010-02-17 09:30,17,24.45,24.6,24.45,24.55,249
20100401|2010-02-17 10:00,17,24.55,24.7,24.55,24.6,70
20100401|2010-02-17 10:30,17,24.67,24.7,24.6,24.6,16
20100401|2010-02-17 11:00,17,24.55,24.6,24.55,24.6,26
20100401|2010-02-17 11:30,17,24.7,24.7,24.7,24.7,32
20100401|2010-02-17 12:00,17,24.75,24.75,24.7,24.75,74
20100401|2010-02-17 12:30,17,24.75,24.75,24.7,24.75,4
20100401|2010-02-17 13:00,17,24.75,24.83,24.75,24.8,46
20100401|2010-02-17 13:30,17,24.75,24.75,24.7,24.7,4
20100401|2010-02-17 14:00,17,24.7,24.7,24.62,24.7,78
20100401|2010-02-17 14:30,17,24.7,24.7,24.5,24.55,151
20100401|2010-02-17 15:00,17,24.45,24.65,24.33,24.65,476
20100401|2010-02-18 08:30,18,24.8,24.9,24.35,24.45,341
20100401|2010-02-18 09:00,18,24.5,24.55,24.4,24.45,376
20100401|2010-02-18 09:30,18,24.45,24.5,24.35,24.4,220
20100401|2010-02-18 10:00,18,24.45,24.5,24.4,24.5,79
20100401|2010-02-18 10:30,18,24.5,24.5,24.4,24.5,22
20100401|2010-02-18 11:00,18,24.5,24.55,24.4,24.43,66
20100401|2010-02-18 11:30,18,24.45,24.45,24.45,24.45,23
20100401|2010-02-18 12:00,18,24.45,24.45,24.38,24.4,42
20100401|2010-02-18 12:30,18,24.38,24.41,24.2,24.25,36
20100401|2010-02-18 13:00,18,24.23,24.3,24.18,24.3,111
20100401|2010-02-18 13:30,18,24.25,24.25,24.1,24.13,92
20100401|2010-02-18 14:00,18,24.1,24.15,23.99,24.04,160
20100401|2010-02-18 14:30,18,24,24.1,23.93,24.1,389
20100401|2010-02-18 15:00,18,24.1,24.1,24.05,24.05,1040
20100401|2010-02-19 08:30,19,24.3,24.35,24,24.25,148
20100401|2010-02-19 09:00,19,24.25,24.3,24.05,24.05,39
20100401|2010-02-19 09:30,19,24.05,24.05,23.9,23.95,67
20100401|2010-02-19 10:00,19,23.95,23.95,23.7,23.75,52
20100401|2010-02-19 10:30,19,23.8,23.8,23.7,23.75,18
20100401|2010-02-19 11:00,19,23.7,23.7,23.65,23.7,40
20100401|2010-02-19 11:30,19,23.7,23.7,23.65,23.65,35
20100401|2010-02-19 12:00,19,23.65,23.7,23.6,23.69,9
20100401|2010-02-19 12:30,19,23.7,23.75,23.7,23.75,16
20100401|2010-02-19 13:00,19,23.7,23.75,23.7,23.7,16
20100401|2010-02-19 13:30,19,23.7,23.8,23.7,23.7,48
20100401|2010-02-19 14:00,19,23.7,23.8,23.7,23.75,34
20100401|2010-02-19 14:30,19,23.75,23.75,23.6,23.65,99
20100401|2010-02-19 15:00,19,23.65,23.7,23.63,23.65,361
20100401|2010-02-22 08:30,22,23.5,23.6,23.4,23.45,154
20100401|2010-02-22 09:00,22,23.5,23.7,23.45,23.6,114
20100401|2010-02-22 09:30,22,23.55,23.6,23.5,23.6,71
20100401|2010-02-22 10:00,22,23.55,23.6,23.5,23.55,30
20100401|2010-02-22 10:30,22,23.55,23.65,23.55,23.55,27
20100401|2010-02-22 11:00,22,23.55,23.57,23.5,23.5,34
20100401|2010-02-22 11:30,22,23.5,23.55,23.4,23.55,46
20100401|2010-02-22 12:00,22,23.5,23.5,23.4,23.4,33
20100401|2010-02-22 12:30,22,23.45,23.45,23.4,23.4,35
20100401|2010-02-22 13:00,22,23.35,23.45,23.3,23.3,85
20100401|2010-02-22 13:30,22,23.25,23.25,23.15,23.2,74
20100401|2010-02-22 14:00,22,23.2,23.25,23.1,23.2,91
20100401|2010-02-22 14:30,22,23.16,23.35,23.16,23.3,401
20100401|2010-02-22 15:00,22,23.3,23.35,23.15,23.2,986
20100401|2010-02-23 08:30,23,23.45,23.6,23.25,23.3,300
20100401|2010-02-23 09:00,23,23.35,24,23.35,23.9,464
20100401|2010-02-23 09:30,23,23.95,24.15,23.65,23.7,244
20100401|2010-02-23 10:00,23,23.7,23.85,23.65,23.7,95
20100401|2010-02-23 10:30,23,23.65,23.7,23.55,23.65,48
20100401|2010-02-23 11:00,23,23.65,23.85,23.65,23.8,39
20100401|2010-02-23 11:30,23,23.8,23.95,23.7,23.8,70
20100401|2010-02-23 12:00,23,23.75,23.75,23.65,23.65,40
20100401|2010-02-23 12:30,23,23.65,23.85,23.65,23.85,63
20100401|2010-02-23 13:00,23,23.9,23.9,23.79,23.8,38
20100401|2010-02-23 13:30,23,23.85,23.9,23.62,23.65,72
20100401|2010-02-23 14:00,23,23.7,23.75,23.55,23.6,120
20100401|2010-02-23 14:30,23,23.6,23.8,23.6,23.75,57
20100401|2010-02-23 15:00,23,23.7,23.85,23.48,23.85,2160
20100401|2010-02-24 08:30,24,23.7,23.85,23.45,23.55,225
20100401|2010-02-24 09:00,24,23.6,23.8,23.55,23.6,171
20100401|2010-02-24 09:30,24,23.65,23.65,23.3,23.5,244
20100401|2010-02-24 10:00,24,23.45,23.55,23.38,23.45,79
20100401|2010-02-24 10:30,24,23.45,23.45,23.4,23.4,77
20100401|2010-02-24 11:00,24,23.4,23.45,23.35,23.35,87
20100401|2010-02-24 11:30,24,23.35,23.4,23.33,23.4,18
20100401|2010-02-24 12:00,24,23.35,23.4,23.28,23.35,102
20100401|2010-02-24 12:30,24,23.35,23.4,23.35,23.35,30
20100401|2010-02-24 13:00,24,23.4,23.45,23.4,23.4,16
20100401|2010-02-24 13:30,24,23.5,23.65,23.5,23.55,89
20100401|2010-02-24 14:00,24,23.55,23.62,23.5,23.6,47
20100401|2010-02-24 14:30,24,23.55,23.6,23.45,23.45,49
20100401|2010-02-24 15:00,24,23.5,23.6,23.47,23.5,782
20100401|2010-02-25 08:30,25,24.3,24.45,24,24.15,515
20100401|2010-02-25 09:00,25,24.15,24.3,24.05,24.05,180
20100401|2010-02-25 09:30,25,24,24.1,24,24.05,187
20100401|2010-02-25 10:00,25,24.1,24.15,24,24.1,127
20100401|2010-02-25 10:30,25,24.1,24.15,23.95,24,46
20100401|2010-02-25 11:00,25,24,24,23.95,24,104
20100401|2010-02-25 11:30,25,24.05,24.1,23.95,24,201
20100401|2010-02-25 12:00,25,24,24.05,24,24.03,18
20100401|2010-02-25 12:30,25,24,24,23.75,23.75,94
20100401|2010-02-25 13:00,25,23.75,23.95,23.7,23.9,104
20100401|2010-02-25 13:30,25,23.85,23.9,23.8,23.85,8
20100401|2010-02-25 14:00,25,23.85,23.9,23.7,23.75,49
20100401|2010-02-25 14:30,25,23.75,23.8,23.7,23.7,133
20100401|2010-02-25 15:00,25,23.7,23.7,23.6,23.7,1004
20100401|2010-02-26 08:30,26,23.51,23.7,23.4,23.6,477
20100401|2010-02-26 09:00,26,23.6,23.8,23.5,23.65,381
20100401|2010-02-26 09:30,26,23.6,23.65,23.45,23.6,170
20100401|2010-02-26 10:00,26,23.6,23.65,23.45,23.45,131
20100401|2010-02-26 10:30,26,23.45,23.45,23.3,23.45,95
20100401|2010-02-26 11:00,26,23.45,23.55,23.45,23.5,119
20100401|2010-02-26 11:30,26,23.55,23.7,23.5,23.6,93
20100401|2010-02-26 12:00,26,23.62,23.72,23.5,23.5,49
20100401|2010-02-26 12:30,26,23.55,23.57,23.5,23.55,15
20100401|2010-02-26 13:00,26,23.55,23.6,23.52,23.55,76
20100401|2010-02-26 13:30,26,23.53,23.55,23.5,23.52,52
20100401|2010-02-26 14:00,26,23.5,23.55,23.45,23.45,72
20100401|2010-02-26 14:30,26,23.5,23.55,23.35,23.45,165
20100401|2010-02-26 15:00,26,23.45,23.6,23.4,23.45,1697
20100401|2010-03-01 08:30,1,23.2,23.25,23,23.2,347
20100401|2010-03-01 09:00,1,23.25,23.3,23,23.2,359
20100401|2010-03-01 09:30,1,23.2,23.3,23.1,23.1,81
20100401|2010-03-01 10:00,1,23.15,23.15,23,23.15,233
20100401|2010-03-01 10:30,1,23.1,23.2,23,23.1,149
20100401|2010-03-01 11:00,1,23.08,23.08,23,23,32
20100401|2010-03-01 11:30,1,23,23.05,23,23.05,30
20100401|2010-03-01 12:00,1,23.06,23.1,23.05,23.05,89
20100401|2010-03-01 12:30,1,23.05,23.1,22.95,23,327
20100401|2010-03-01 13:00,1,23,23.05,22.95,22.95,62
20100401|2010-03-01 13:30,1,23,23.1,22.98,23.1,1280
20100401|2010-03-01 14:00,1,23.05,23.1,22.95,23,467
20100401|2010-03-01 14:30,1,23.05,23.05,22.95,23,196
20100401|2010-03-01 15:00,1,23,23.05,22.97,23,701
20100401|2010-03-02 08:30,2,22.95,22.95,22.7,22.75,347
20100401|2010-03-02 09:00,2,22.78,22.95,22.7,22.85,563
20100401|2010-03-02 09:30,2,22.85,22.9,22.8,22.8,165
20100401|2010-03-02 10:00,2,22.8,22.8,22.65,22.65,187
20100401|2010-03-02 10:30,2,22.65,22.7,22.5,22.55,110
20100401|2010-03-02 11:00,2,22.55,22.7,22.5,22.65,71
20100401|2010-03-02 11:30,2,22.65,22.7,22.65,22.69,32
20100401|2010-03-02 12:00,2,22.65,22.68,22.6,22.6,27
20100401|2010-03-02 12:30,2,22.65,22.65,22.5,22.6,1172
20100401|2010-03-02 13:00,2,22.55,22.7,22.5,22.7,134
20100401|2010-03-02 13:30,2,22.7,22.8,22.5,22.75,626
20100401|2010-03-02 14:00,2,22.75,22.8,22.7,22.8,36
20100401|2010-03-02 14:30,2,22.8,22.91,22.75,22.75,181
20100401|2010-03-02 15:00,2,22.8,22.85,22.75,22.75,1904
20100401|2010-03-03 08:30,3,22.6,22.8,22.55,22.6,232
20100401|2010-03-03 09:00,3,22.6,22.6,22.5,22.5,406
20100401|2010-03-03 09:30,3,22.55,22.55,22.45,22.45,1110
20100401|2010-03-03 10:00,3,22.45,22.5,22.4,22.45,246
20100401|2010-03-03 10:30,3,22.4,22.42,22.4,22.4,24
20100401|2010-03-03 11:00,3,22.4,22.5,22.35,22.48,65
20100401|2010-03-03 11:30,3,22.45,22.55,22.45,22.55,34
20100401|2010-03-03 12:00,3,22.55,22.6,22.45,22.5,35
20100401|2010-03-03 12:30,3,22.5,22.55,22.5,22.5,76
20100401|2010-03-03 13:00,3,22.45,22.65,22.45,22.6,143
20100401|2010-03-03 13:30,3,22.6,22.75,22.6,22.7,181
20100401|2010-03-03 14:00,3,22.7,22.7,22.65,22.65,47
20100401|2010-03-03 14:30,3,22.63,22.65,22.55,22.6,175
20100401|2010-03-03 15:00,3,22.6,22.62,22.51,22.55,415
20100401|2010-03-04 08:30,4,22.5,22.65,22.4,22.4,117
20100401|2010-03-04 09:00,4,22.4,22.55,22.4,22.5,216
20100401|2010-03-04 09:30,4,22.5,22.7,22.5,22.65,208
20100401|2010-03-04 10:00,4,22.6,22.6,22.53,22.6,50
20100401|2010-03-04 10:30,4,22.6,22.62,22.5,22.6,171
20100401|2010-03-04 11:00,4,22.62,22.7,22.6,22.65,113
20100401|2010-03-04 11:30,4,22.65,22.7,22.65,22.7,155
20100401|2010-03-04 12:00,4,22.7,22.71,22.6,22.7,195
20100401|2010-03-04 12:30,4,22.7,22.75,22.65,22.65,85
20100401|2010-03-04 13:00,4,22.65,22.7,22.65,22.68,11
20100401|2010-03-04 13:30,4,22.65,22.65,22.55,22.6,34
20100401|2010-03-04 14:00,4,22.59,22.75,22.59,22.65,160
20100401|2010-03-04 14:30,4,22.63,22.63,22.43,22.5,230
20100401|2010-03-04 15:00,4,22.5,22.5,22.4,22.48,1966
20100401|2010-03-05 08:30,5,22.15,22.45,22.05,22.1,329
20100401|2010-03-05 09:00,5,22.1,22.1,21.8,21.85,276
20100401|2010-03-05 09:30,5,21.85,21.95,21.7,21.9,1533
20100401|2010-03-05 10:00,5,21.9,21.96,21.9,21.95,75
20100401|2010-03-05 10:30,5,21.95,22,21.9,21.95,45
20100401|2010-03-05 11:00,5,22,22,21.9,21.95,64
20100401|2010-03-05 11:30,5,21.9,21.92,21.9,21.9,13
20100401|2010-03-05 12:00,5,21.85,21.88,21.78,21.8,110
20100401|2010-03-05 12:30,5,21.8,21.85,21.75,21.8,163
20100401|2010-03-05 13:00,5,21.8,21.85,21.78,21.82,30
20100401|2010-03-05 13:30,5,21.8,21.8,21.55,21.6,197
20100401|2010-03-05 14:00,5,21.65,21.65,21.45,21.6,335
20100401|2010-03-05 14:30,5,21.6,21.7,21.55,21.65,152
20100401|2010-03-05 15:00,5,21.65,21.68,21.5,21.6,1471
20100401|2010-03-08 08:30,8,21.2,21.57,21.2,21.55,476
20100401|2010-03-08 09:00,8,21.57,21.6,21.35,21.45,276
20100401|2010-03-08 09:30,8,21.4,21.5,21.35,21.4,301
20100401|2010-03-08 10:00,8,21.4,21.45,21.25,21.45,229
20100401|2010-03-08 10:30,8,21.45,21.5,21.3,21.3,121
20100401|2010-03-08 11:00,8,21.4,21.4,21.2,21.2,179
20100401|2010-03-08 11:30,8,21.2,21.3,21.13,21.25,122
20100401|2010-03-08 12:00,8,21.25,21.3,21.2,21.3,19
20100401|2010-03-08 12:30,8,21.25,21.25,21.2,21.25,52
20100401|2010-03-08 13:00,8,21.2,21.22,21.1,21.17,247
20100401|2010-03-08 13:30,8,21.1,21.16,21,21.1,208
20100401|2010-03-08 14:00,8,21.12,21.15,21,21.1,260
20100401|2010-03-08 14:30,8,21.05,21.3,21.05,21.3,108
20100401|2010-03-08 15:00,8,21.3,21.3,21.2,21.3,1045
20100401|2010-03-09 08:30,9,21.4,21.55,21.25,21.25,299
20100401|2010-03-09 09:00,9,21.3,21.35,21.15,21.2,168
20100401|2010-03-09 09:30,9,21.25,21.25,21.05,21.15,174
20100401|2010-03-09 10:00,9,21.15,21.25,21.15,21.25,150
20100401|2010-03-09 10:30,9,21.25,21.26,21.15,21.25,179
20100401|2010-03-09 11:00,9,21.2,21.25,21.1,21.1,125
20100401|2010-03-09 11:30,9,21.1,21.2,21.05,21.05,68
20100401|2010-03-09 12:00,9,21.05,21.15,21.05,21.15,120
20100401|2010-03-09 12:30,9,21.1,21.15,21.1,21.15,86
20100401|2010-03-09 13:00,9,21.15,21.2,21.09,21.15,142
20100401|2010-03-09 13:30,9,21.15,21.3,21.1,21.25,353
20100401|2010-03-09 14:00,9,21.25,21.55,21.22,21.45,426
20100401|2010-03-09 14:30,9,21.45,21.45,21.25,21.4,221
20100401|2010-03-09 15:00,9,21.35,21.35,21.2,21.25,1045
20100401|2010-03-10 08:30,10,21.25,21.25,21.05,21.18,195
20100401|2010-03-10 09:00,10,21.2,21.2,20.85,21,350
20100401|2010-03-10 09:30,10,20.95,21,20.9,20.95,254
20100401|2010-03-10 10:00,10,20.9,21,20.85,21,160
20100401|2010-03-10 10:30,10,21,21.15,20.95,21.1,119
20100401|2010-03-10 11:00,10,21.06,21.35,21.05,21.32,297
20100401|2010-03-10 11:30,10,21.3,21.45,21.3,21.3,142
20100401|2010-03-10 12:00,10,21.35,21.45,21.25,21.3,96
20100401|2010-03-10 12:30,10,21.35,21.4,21.3,21.35,111
20100401|2010-03-10 13:00,10,21.35,21.4,21.2,21.3,109
20100401|2010-03-10 13:30,10,21.3,21.4,21.25,21.4,140
20100401|2010-03-10 14:00,10,21.4,21.45,21.3,21.4,174
20100401|2010-03-10 14:30,10,21.38,21.45,21.35,21.45,109
20100401|2010-03-10 15:00,10,21.45,21.5,21.35,21.4,3816
20100401|2010-03-11 08:30,11,21.55,22,21.55,21.85,705
20100401|2010-03-11 09:00,11,21.85,21.9,21.55,21.7,616
20100401|2010-03-11 09:30,11,21.72,21.8,21.6,21.65,388
20100401|2010-03-11 10:00,11,21.7,21.8,21.7,21.73,326
20100401|2010-03-11 10:30,11,21.75,21.8,21.7,21.75,81
20100401|2010-03-11 11:00,11,21.7,21.9,21.7,21.85,186
20100401|2010-03-11 11:30,11,21.85,21.95,21.8,21.9,171
20100401|2010-03-11 12:00,11,21.9,21.95,21.85,21.93,180
20100401|2010-03-11 12:30,11,21.9,21.9,21.7,21.85,124
20100401|2010-03-11 13:00,11,21.85,22,21.85,21.93,66
20100401|2010-03-11 13:30,11,21.93,21.93,21.85,21.85,62
20100401|2010-03-11 14:00,11,21.8,21.8,21.7,21.75,191
20100401|2010-03-11 14:30,11,21.77,21.8,21.6,21.67,301
20100401|2010-03-11 15:00,11,21.65,21.7,21.55,21.55,858
20100401|2010-03-12 08:30,12,21.25,21.65,21.25,21.55,455
20100401|2010-03-12 09:00,12,21.6,21.85,21.6,21.65,343
20100401|2010-03-12 09:30,12,21.65,21.7,21.55,21.65,928
20100401|2010-03-12 10:00,12,21.65,21.7,21.5,21.55,110
20100401|2010-03-12 10:30,12,21.6,21.65,21.55,21.6,110
20100401|2010-03-12 11:00,12,21.6,21.65,21.57,21.6,49
20100401|2010-03-12 11:30,12,21.6,21.65,21.6,21.6,55
20100401|2010-03-12 12:00,12,21.6,21.65,21.55,21.55,20
20100401|2010-03-12 12:30,12,21.55,21.55,21.5,21.55,8
20100401|2010-03-12 13:00,12,21.57,21.57,21.5,21.55,63
20100401|2010-03-12 13:30,12,21.55,21.65,21.53,21.6,69
20100401|2010-03-12 14:00,12,21.55,21.65,21.55,21.65,416
20100401|2010-03-12 14:30,12,21.6,21.6,21.5,21.5,118
20100401|2010-03-12 15:00,12,21.45,21.5,21.4,21.45,896
20100401|2010-03-15 08:30,15,21.65,21.75,21.5,21.7,343
20100401|2010-03-15 09:00,15,21.7,21.8,21.63,21.7,324
20100401|2010-03-15 09:30,15,21.7,21.75,21.65,21.75,318
20100401|2010-03-15 10:00,15,21.7,21.9,21.6,21.8,823
20100401|2010-03-15 10:30,15,21.8,21.85,21.75,21.8,102
20100401|2010-03-15 11:00,15,21.85,21.9,21.8,21.8,110
20100401|2010-03-15 11:30,15,21.8,21.85,21.7,21.75,83
20100401|2010-03-15 12:00,15,21.75,21.85,21.7,21.73,125
20100401|2010-03-15 12:30,15,21.75,21.78,21.7,21.7,79
20100401|2010-03-15 13:00,15,21.65,21.85,21.65,21.82,126
20100401|2010-03-15 13:30,15,21.84,21.9,21.68,21.8,381
20100401|2010-03-15 14:00,15,21.74,21.8,21.65,21.65,305
20100401|2010-03-15 14:30,15,21.65,21.7,21.6,21.6,258
20100401|2010-03-15 15:00,15,21.65,21.65,21.5,21.55,887
20100401|2010-03-16 08:30,16,21.45,21.5,21.2,21.35,625
20100401|2010-03-16 09:00,16,21.3,21.35,21.2,21.35,227
20100401|2010-03-16 09:30,16,21.29,21.3,21.1,21.15,173
20100401|2010-03-16 10:00,16,21.15,21.25,21.05,21.13,224
20100401|2010-03-16 10:30,16,21.1,21.25,21.1,21.2,247
20100401|2010-03-16 11:00,16,21.15,21.25,21.15,21.2,343
20100401|2010-03-16 11:30,16,21.2,21.25,21.15,21.2,127
20100401|2010-03-16 12:00,16,21.25,21.25,21.1,21.2,179
20100401|2010-03-16 12:30,16,21.15,21.3,21.12,21.2,209
20100401|2010-03-16 13:00,16,21.2,21.4,20.95,21,491
20100401|2010-03-16 13:30,16,21.05,21.25,21.05,21.15,278
20100401|2010-03-16 14:00,16,21.1,21.15,21,21,275
20100401|2010-03-16 14:30,16,21.02,21.05,20.9,20.95,525
20100401|2010-03-16 15:00,16,20.95,21,20.85,20.85,412
20100401|2010-03-17 08:30,17,20.7,20.7,20.3,20.35,674
20100401|2010-03-17 09:00,17,20.4,20.4,20.3,20.37,396
20100401|2010-03-17 09:30,17,20.4,20.4,20.3,20.3,390
20100401|2010-03-17 10:00,17,20.3,20.3,20.1,20.15,517
20100401|2010-03-17 10:30,17,20.15,20.25,20.1,20.25,341
20100401|2010-03-17 11:00,17,20.2,20.25,20.15,20.2,218
20100401|2010-03-17 11:30,17,20.25,20.35,20.25,20.3,197
20100401|2010-03-17 12:00,17,20.3,20.35,20.2,20.25,199
20100401|2010-03-17 12:30,17,20.25,20.25,20.1,20.1,361
20100401|2010-03-17 13:00,17,20.1,20.15,19.98,19.99,285
20100401|2010-03-17 13:30,17,20,20.3,20,20.3,286
20100401|2010-03-17 14:00,17,20.3,20.4,20.15,20.35,381
20100401|2010-03-17 14:30,17,20.35,20.35,20.15,20.2,233
20100401|2010-03-17 15:00,17,20.2,20.23,20.1,20.1,683
20100401|2010-03-18 08:30,18,19.9,20.2,19.9,20.15,524
20100401|2010-03-18 09:00,18,20.15,20.2,20.05,20.15,262
20100401|2010-03-18 09:30,18,20.1,20.25,20.05,20.05,188
20100401|2010-03-18 10:00,18,20,20.05,19.85,19.9,371
20100401|2010-03-18 10:30,18,19.9,20.1,19.9,20.05,689
20100401|2010-03-18 11:00,18,20.05,20.2,20,20,553
20100401|2010-03-18 11:30,18,20.05,20.05,19.95,20.05,121
20100401|2010-03-18 12:00,18,20.1,20.1,20,20.05,104
20100401|2010-03-18 12:30,18,20.1,20.1,20,20.05,117
20100401|2010-03-18 13:00,18,20.05,20.1,20.05,20.05,47
20100401|2010-03-18 13:30,18,20,20.11,19.95,20.1,272
20100401|2010-03-18 14:00,18,20.05,20.05,19.99,20,123
20100401|2010-03-18 14:30,18,20,20.05,19.9,19.9,341
20100401|2010-03-18 15:00,18,19.95,20,19.75,19.8,856
20100401|2010-03-19 08:30,19,19.75,20.05,19.7,20,805
20100401|2010-03-19 09:00,19,20,20.4,20,20.3,616
20100401|2010-03-19 09:30,19,20.3,20.45,20.2,20.35,392
20100401|2010-03-19 10:00,19,20.35,20.55,20.3,20.5,762
20100401|2010-03-19 10:30,19,20.5,20.5,20.25,20.3,452
20100401|2010-03-19 11:00,19,20.3,20.35,20.2,20.25,245
20100401|2010-03-19 11:30,19,20.25,20.35,20.23,20.3,194
20100401|2010-03-19 12:00,19,20.25,20.3,20.2,20.25,94
20100401|2010-03-19 12:30,19,20.25,20.3,20.2,20.2,150
20100401|2010-03-19 13:00,19,20.2,20.25,20,20,215
20100401|2010-03-19 13:30,19,20.05,20.1,19.95,20.1,298
20100401|2010-03-19 14:00,19,20.1,20.1,20.1,20.1,78
20100401|2010-03-19 14:30,19,20.15,20.4,20.1,20.15,444
20100401|2010-03-19 15:00,19,20.15,20.25,20,20.15,2498
20100401|2010-03-22 08:30,22,20.6,20.8,20.35,20.45,709
20100401|2010-03-22 09:00,22,20.4,20.6,20.1,20.15,551
20100401|2010-03-22 09:30,22,20.1,20.1,19.9,20,408
20100401|2010-03-22 10:00,22,19.95,20,19.95,20,108
20100401|2010-03-22 10:30,22,20.02,20.05,20,20,74
20100401|2010-03-22 11:00,22,20.05,20.05,20,20,123
20100401|2010-03-22 11:30,22,19.95,20,19.95,19.98,91
20100401|2010-03-22 12:00,22,19.95,19.95,19.85,19.9,165
20100401|2010-03-22 12:30,22,19.95,20,19.9,19.95,57
20100401|2010-03-22 13:00,22,20,20.1,20,20,148
20100401|2010-03-22 13:30,22,20,20,19.8,19.8,316
20100401|2010-03-22 14:00,22,19.85,19.95,19.75,19.8,225
20100401|2010-03-22 14:30,22,19.85,19.9,19.8,19.8,150
20100401|2010-03-22 15:00,22,19.8,19.9,19.8,19.85,1793
20100401|2010-03-23 08:30,23,19.85,20,19.8,19.85,420
20100401|2010-03-23 09:00,23,19.8,19.9,19.7,19.75,376
20100401|2010-03-23 09:30,23,19.8,19.8,19.65,19.8,206
20100401|2010-03-23 10:00,23,19.8,20,19.8,19.9,189
20100401|2010-03-23 10:30,23,19.9,19.9,19.8,19.8,48
20100401|2010-03-23 11:00,23,19.8,19.85,19.65,19.65,296
20100401|2010-03-23 11:30,23,19.65,19.85,19.6,19.7,437
20100401|2010-03-23 12:00,23,19.7,19.7,19.6,19.65,54
20100401|2010-03-23 12:30,23,19.65,19.7,19.65,19.7,27
20100401|2010-03-23 13:00,23,19.7,19.7,19.6,19.6,56
20100401|2010-03-23 13:30,23,19.6,19.7,19.6,19.65,133
20100401|2010-03-23 14:00,23,19.65,19.65,19.4,19.45,189
20100401|2010-03-23 14:30,23,19.45,19.45,19.38,19.45,123
20100401|2010-03-23 15:00,23,19.45,19.5,19.35,19.45,289
20100401|2010-03-24 08:30,24,19.7,19.85,19.65,19.75,458
20100401|2010-03-24 09:00,24,19.75,19.85,19.65,19.8,452
20100401|2010-03-24 09:30,24,19.8,19.8,19.65,19.7,252
20100401|2010-03-24 10:00,24,19.7,20.15,19.7,20.05,574
20100401|2010-03-24 10:30,24,20,20.05,19.9,19.9,171
20100401|2010-03-24 11:00,24,19.9,19.9,19.8,19.8,191
20100401|2010-03-24 11:30,24,19.8,19.8,19.75,19.8,84
20100401|2010-03-24 12:00,24,19.85,20.15,19.85,20,442
20100401|2010-03-24 12:30,24,20,20.1,19.95,20,143
20100401|2010-03-24 13:00,24,20,20.05,19.95,20,111
20100401|2010-03-24 13:30,24,19.95,20,19.95,19.95,42
20100401|2010-03-24 14:00,24,19.95,20,19.9,19.95,94
20100401|2010-03-24 14:30,24,19.95,20.05,19.85,19.95,226
20100401|2010-03-24 15:00,24,19.95,20.1,19.9,19.9,1062
20100401|2010-03-25 08:30,25,19.6,19.6,19.5,19.5,469
20100401|2010-03-25 09:00,25,19.5,19.65,19.45,19.53,169
20100401|2010-03-25 09:30,25,19.5,19.5,19.45,19.5,101
20100401|2010-03-25 10:00,25,19.45,19.45,19.2,19.25,371
20100401|2010-03-25 10:30,25,19.25,19.35,19.2,19.35,159
20100401|2010-03-25 11:00,25,19.35,19.45,19.33,19.4,145
20100401|2010-03-25 11:30,25,19.4,19.4,19.3,19.35,76
20100401|2010-03-25 12:00,25,19.35,19.4,19.2,19.25,243
20100401|2010-03-25 12:30,25,19.25,19.6,19.25,19.55,427
20100401|2010-03-25 13:00,25,19.5,19.85,19.45,19.85,376
20100401|2010-03-25 13:30,25,19.85,19.85,19.5,19.7,357
20100401|2010-03-25 14:00,25,19.65,19.65,19.45,19.65,325
20100401|2010-03-25 14:30,25,19.65,20.15,19.65,20.1,490
20100401|2010-03-25 15:00,25,20.1,20.15,20.05,20.1,596
20100401|2010-03-26 08:30,26,20.05,20.15,19.85,19.95,852
20100401|2010-03-26 09:00,26,19.9,19.95,19.7,19.75,231
20100401|2010-03-26 09:30,26,19.75,19.9,19.7,19.85,176
20100401|2010-03-26 10:00,26,19.85,19.85,19.7,19.8,332
20100401|2010-03-26 10:30,26,19.8,19.9,19.8,19.9,136
20100401|2010-03-26 11:00,26,19.9,20.05,19.85,20,264
20100401|2010-03-26 11:30,26,20,20.25,20,20.15,301
20100401|2010-03-26 12:00,26,20.15,20.35,20.1,20.2,488
20100401|2010-03-26 12:30,26,20.2,20.25,20.1,20.2,184
20100401|2010-03-26 13:00,26,20.2,20.3,20,20,163
20100401|2010-03-26 13:30,26,20,20.15,19.95,20.1,252
20100401|2010-03-26 14:00,26,20.1,20.15,20.05,20.1,95
20100401|2010-03-26 14:30,26,20.1,20.1,19.85,19.9,392
20100401|2010-03-26 15:00,26,19.9,19.95,19.8,19.9,1562
20100401|2010-03-29 08:30,29,19.75,19.75,19.5,19.65,214
20100401|2010-03-29 09:00,29,19.7,19.75,19.6,19.7,139
20100401|2010-03-29 09:30,29,19.7,19.75,19.6,19.63,146
20100401|2010-03-29 10:00,29,19.63,19.63,19.45,19.45,182
20100401|2010-03-29 10:30,29,19.5,19.55,19.5,19.5,158
20100401|2010-03-29 11:00,29,19.5,19.65,19.5,19.65,54
20100401|2010-03-29 11:30,29,19.6,19.7,19.6,19.7,62
20100401|2010-03-29 12:00,29,19.7,19.85,19.7,19.8,363
20100401|2010-03-29 12:30,29,19.8,19.85,19.75,19.75,138
20100401|2010-03-29 13:00,29,19.75,19.83,19.75,19.83,83
20100401|2010-03-29 13:30,29,19.8,19.8,19.7,19.75,77
20100401|2010-03-29 14:00,29,19.7,19.7,19.53,19.55,332
20100401|2010-03-29 14:30,29,19.55,19.6,19.5,19.5,137
20100401|2010-03-29 15:00,29,19.5,19.55,19.45,19.5,669
20100401|2010-03-30 08:30,30,19.5,19.5,19.25,19.35,294
20100401|2010-03-30 09:00,30,19.35,19.55,19.25,19.5,536
20100401|2010-03-30 09:30,30,19.5,19.55,19.45,19.55,274
20100401|2010-03-30 10:00,30,19.55,19.8,19.55,19.7,476
20100401|2010-03-30 10:30,30,19.7,19.75,19.6,19.6,71
20100401|2010-03-30 11:00,30,19.6,19.65,19.59,19.59,64
20100401|2010-03-30 11:30,30,19.55,19.55,19.55,19.55,33
20100401|2010-03-30 12:00,30,19.55,19.6,19.55,19.55,92
20100401|2010-03-30 12:30,30,19.55,19.55,19.49,19.55,127
20100401|2010-03-30 13:00,30,19.55,19.55,19.49,19.49,57
20100401|2010-03-30 13:30,30,19.45,19.49,19.35,19.35,99
20100401|2010-03-30 14:00,30,19.4,19.45,19.4,19.4,83
20100401|2010-03-30 14:30,30,19.35,19.4,19.2,19.2,352
20100401|2010-03-30 15:00,30,19.25,19.25,19.05,19.15,1945
20100401|2010-03-31 08:30,31,19.45,19.45,19.1,19.35,586
20100401|2010-03-31 09:00,31,19.3,19.3,19.1,19.1,458
20100401|2010-03-31 09:30,31,19.1,19.25,19.03,19.15,414
20100401|2010-03-31 10:00,31,19.2,19.3,19.15,19.25,236
20100401|2010-03-31 10:30,31,19.2,19.2,19.05,19.05,138
20100401|2010-03-31 11:00,31,19.1,19.1,19,19.1,120
20100401|2010-03-31 11:30,31,19.1,19.1,19.05,19.05,120
20100401|2010-03-31 12:00,31,19.05,19.1,19,19,145
20100401|2010-03-31 12:30,31,19,19.05,18.9,19,485
20100401|2010-03-31 13:00,31,19.05,19.15,18.85,19,591
20100401|2010-03-31 13:30,31,19,19.1,19,19.1,234
20100401|2010-03-31 14:00,31,19.1,19.15,19.05,19.05,223
20100401|2010-03-31 14:30,31,19.05,19.15,18.95,19,336
20100401|2010-03-31 15:00,31,18.95,19.05,18.9,18.95,1093
20100401|2010-04-01 08:30,1,18.8,18.8,18.15,18.3,751
20100401|2010-04-01 09:00,1,18.3,18.4,18.2,18.35,322
20100401|2010-04-01 09:30,1,18.3,18.5,18.3,18.45,237
20100401|2010-04-01 10:00,1,18.45,18.6,18.45,18.45,197
20100401|2010-04-01 10:30,1,18.45,18.5,18.4,18.5,138
20100401|2010-04-01 11:00,1,18.5,18.6,18.5,18.6,49
20100401|2010-04-01 11:30,1,18.65,18.65,18.5,18.58,100
20100401|2010-04-01 12:00,1,18.6,18.65,18.55,18.6,219
20100401|2010-04-01 12:30,1,18.55,18.85,18.55,18.75,234
20100401|2010-04-01 13:00,1,18.8,18.85,18.65,18.8,149
20100401|2010-04-01 13:30,1,18.8,19.2,18.8,18.95,336
20100401|2010-04-01 14:00,1,18.95,19.05,18.85,19.05,140
20100401|2010-04-01 14:30,1,19,19.05,18.8,18.85,253
20100401|2010-04-01 15:00,1,18.85,18.85,18.7,18.8,2273
20100401|2010-04-05 08:30,5,18.5,18.8,18.3,18.5,585
20100401|2010-04-05 09:00,5,18.45,18.45,18.25,18.35,259
20100401|2010-04-05 09:30,5,18.35,18.4,18.25,18.3,115
20100401|2010-04-05 10:00,5,18.35,18.38,18.28,18.28,104
20100401|2010-04-05 10:30,5,18.3,18.35,18.2,18.25,203
20100401|2010-04-05 11:00,5,18.25,18.35,18.2,18.25,188
20100401|2010-04-05 11:30,5,18.2,18.3,18.2,18.2,149
20100401|2010-04-05 12:00,5,18.25,18.25,18.2,18.2,42
20100401|2010-04-05 12:30,5,18.2,18.3,18.15,18.25,103
20100401|2010-04-05 13:00,5,18.2,18.25,18.18,18.2,47
20100401|2010-04-05 13:30,5,18.18,18.2,18.15,18.2,110
20100401|2010-04-05 14:00,5,18.2,18.2,18.1,18.1,141
20100401|2010-04-05 14:30,5,18.15,18.2,17.95,17.95,272
20100401|2010-04-05 15:00,5,18,18.05,17.95,17.95,1074
20100401|2010-04-06 08:30,6,18,18.3,18,18.25,398
20100401|2010-04-06 09:00,6,18.25,18.3,18.1,18.1,208
20100401|2010-04-06 09:30,6,18.1,18.1,18,18,202
20100401|2010-04-06 10:00,6,17.95,18.05,17.9,17.9,469
20100401|2010-04-06 10:30,6,17.85,18.05,17.85,18.05,365
20100401|2010-04-06 11:00,6,18.05,18.07,17.95,18,3200
20100401|2010-04-06 11:30,6,18,18.05,17.9,17.9,6245
20100401|2010-04-06 12:00,6,17.9,17.9,17.85,17.88,149
20100401|2010-04-06 12:30,6,17.88,17.9,17.75,17.75,126
20100401|2010-04-06 13:00,6,17.75,17.75,17.4,17.45,460
20100401|2010-04-06 13:30,6,17.4,17.45,17.35,17.4,152
20100401|2010-04-06 14:00,6,17.45,17.5,17.38,17.45,701
20100401|2010-04-06 14:30,6,17.45,17.45,17.35,17.35,378
20100401|2010-04-06 15:00,6,17.4,17.4,17.35,17.4,445
20100401|2010-04-07 08:30,7,17.6,17.85,17.5,17.75,1067
20100401|2010-04-07 09:00,7,17.8,17.85,17.5,17.65,682
20100401|2010-04-07 09:30,7,17.65,17.95,17.6,17.9,697
20100401|2010-04-07 10:00,7,17.9,17.9,17.6,17.66,248
20100401|2010-04-07 10:30,7,17.65,17.65,17.55,17.6,109
20100401|2010-04-07 11:00,7,17.57,17.7,17.57,17.7,62
20100401|2010-04-07 11:30,7,17.7,17.7,17.55,17.6,155
20100401|2010-04-07 12:00,7,17.6,17.6,17.4,17.45,476
20100401|2010-04-07 12:30,7,17.43,17.6,17.4,17.5,115
20100401|2010-04-07 13:00,7,17.55,17.65,17.45,17.65,129
20100401|2010-04-07 13:30,7,17.68,17.8,17.6,17.8,337
20100401|2010-04-07 14:00,7,17.8,18.1,17.8,17.95,445
20100401|2010-04-07 14:30,7,17.95,18,17.8,17.9,351
20100401|2010-04-07 15:00,7,17.85,17.9,17.6,17.9,5669
20100401|2010-04-08 08:30,8,17.95,18.65,17.95,18.65,1144
20100401|2010-04-08 09:00,8,18.6,18.6,18.25,18.3,1249
20100401|2010-04-08 09:30,8,18.3,18.55,18.2,18.35,892
20100401|2010-04-08 10:00,8,18.35,18.4,18.1,18.35,896
20100401|2010-04-08 10:30,8,18.35,18.35,17.9,17.95,708
20100401|2010-04-08 11:00,8,17.95,18.2,17.7,17.7,974
20100401|2010-04-08 11:30,8,17.8,17.85,17.7,17.7,207
20100401|2010-04-08 12:00,8,17.75,17.8,17.65,17.75,154
20100401|2010-04-08 12:30,8,17.75,17.85,17.7,17.8,355
20100401|2010-04-08 13:00,8,17.8,17.8,17.55,17.6,342
20100401|2010-04-08 13:30,8,17.55,17.7,17.55,17.6,243
20100401|2010-04-08 14:00,8,17.6,17.75,17.55,17.6,373
20100401|2010-04-08 14:30,8,17.55,17.65,17.45,17.5,948
20100401|2010-04-08 15:00,8,17.5,17.55,17.45,17.45,1237
20100401|2010-04-09 08:30,9,17.4,17.7,17.2,17.35,1062
20100401|2010-04-09 09:00,9,17.35,17.6,17.3,17.5,839
20100401|2010-04-09 09:30,9,17.55,17.65,17.4,17.45,354
20100401|2010-04-09 10:00,9,17.55,17.55,17.4,17.4,182
20100401|2010-04-09 10:30,9,17.4,17.45,17.28,17.3,353
20100401|2010-04-09 11:00,9,17.3,17.45,17.3,17.35,194
20100401|2010-04-09 11:30,9,17.4,17.6,17.35,17.5,198
20100401|2010-04-09 12:00,9,17.5,17.6,17.45,17.45,98
20100401|2010-04-09 12:30,9,17.7,17.7,17.4,17.55,352
20100401|2010-04-09 13:00,9,17.55,17.55,17.35,17.4,222
20100401|2010-04-09 13:30,9,17.4,17.4,17.3,17.3,129
20100401|2010-04-09 14:00,9,17.35,17.4,17.2,17.2,459
20100401|2010-04-09 14:30,9,17.2,17.3,17.15,17.3,517
20100401|2010-04-09 15:00,9,17.3,17.35,17.15,17.2,1702
20100401|2010-04-12 08:30,12,17.25,17.3,17.05,17.25,914
20100401|2010-04-12 09:00,12,17.3,17.35,17.15,17.15,408
20100401|2010-04-12 09:30,12,17.1,17.2,17.1,17.1,263
20100401|2010-04-12 10:00,12,17.1,17.2,17.05,17.2,245
20100401|2010-04-12 10:30,12,17.2,17.25,17,17.05,585
20100401|2010-04-12 11:00,12,17.07,17.1,17.05,17.05,93
20100401|2010-04-12 11:30,12,17.05,17.1,17,17.05,35
20100401|2010-04-12 12:00,12,17.05,17.05,16.95,17.05,137
20100401|2010-04-12 12:30,12,17,17.05,16.95,17.05,82
20100401|2010-04-12 13:00,12,17.1,17.1,17.05,17.1,77
20100401|2010-04-12 13:30,12,17.05,17.1,17,17,177
20100401|2010-04-12 14:00,12,17.05,17.15,17,17.1,279
20100401|2010-04-12 14:30,12,17.1,17.2,17.05,17.1,156
20100401|2010-04-12 15:00,12,17.05,17.15,17.05,17.1,500
20100401|2010-04-13 08:30,13,17.15,17.35,17.15,17.15,408
20100401|2010-04-13 09:00,13,17.15,17.5,17.15,17.5,551
20100401|2010-04-13 09:30,13,17.45,17.6,17.15,17.4,699
20100401|2010-04-13 10:00,13,17.4,17.4,17.3,17.35,353
20100401|2010-04-13 10:30,13,17.35,17.4,17.3,17.35,70
20100401|2010-04-13 11:00,13,17.4,17.4,17.25,17.25,130
20100401|2010-04-13 11:30,13,17.25,17.4,17.25,17.3,122
20100401|2010-04-13 12:00,13,17.25,17.25,17.25,17.25,24
20100401|2010-04-13 12:30,13,17.25,17.3,17.15,17.15,66
20100401|2010-04-13 13:00,13,17.17,17.25,17.1,17.25,195
20100401|2010-04-13 13:30,13,17.3,17.3,17.2,17.25,140
20100401|2010-04-13 14:00,13,17.3,17.3,17.15,17.15,140
20100401|2010-04-13 14:30,13,17.15,17.3,17.15,17.3,451
20100401|2010-04-13 15:00,13,17.25,17.3,17.1,17.15,616
20100401|2010-04-14 08:30,14,16.95,17.05,16.85,17.05,896
20100401|2010-04-14 09:00,14,17.05,17.1,16.95,17,419
20100401|2010-04-14 09:30,14,17,17,16.9,16.95,309
20100401|2010-04-14 10:00,14,16.95,17,16.9,16.9,185
20100401|2010-04-14 10:30,14,16.95,17,16.9,16.95,614
20100401|2010-04-14 11:00,14,16.95,17,16.85,16.95,227
20100401|2010-04-14 11:30,14,16.9,16.9,16.9,16.9,109
20100401|2010-04-14 12:00,14,16.85,16.95,16.84,16.84,127
20100401|2010-04-14 12:30,14,16.85,17,16.85,17,142
20100401|2010-04-14 13:00,14,17,17,16.9,16.9,99
20100401|2010-04-14 13:30,14,16.9,16.9,16.85,16.86,56
20100401|2010-04-14 14:00,14,16.85,16.95,16.85,16.9,175
20100401|2010-04-14 14:30,14,16.85,16.87,16.7,16.75,852
20100401|2010-04-14 15:00,14,16.75,16.75,16.65,16.7,1046
20100401|2010-04-15 08:30,15,16.8,16.95,16.75,16.9,407
20100401|2010-04-15 09:00,15,16.95,16.95,16.75,16.82,406
20100401|2010-04-15 09:30,15,16.85,16.85,16.6,16.63,393
20100401|2010-04-15 10:00,15,16.6,16.85,16.55,16.85,261
20100401|2010-04-15 10:30,15,16.78,16.9,16.75,16.87,202
20100401|2010-04-15 11:00,15,16.8,16.9,16.75,16.8,184
20100401|2010-04-15 11:30,15,16.85,16.85,16.75,16.75,157
20100401|2010-04-15 12:00,15,16.73,16.75,16.68,16.68,89
20100401|2010-04-15 12:30,15,16.7,16.75,16.68,16.75,105
20100401|2010-04-15 13:00,15,16.75,16.8,16.73,16.76,87
20100401|2010-04-15 13:30,15,16.75,16.78,16.7,16.75,244
20100401|2010-04-15 14:00,15,16.75,16.8,16.7,16.77,78
20100401|2010-04-15 14:30,15,16.8,16.85,16.75,16.75,433
20100401|2010-04-15 15:00,15,16.8,16.85,16.7,16.7,527
20100401|2010-04-16 08:30,16,16.9,17.05,16.85,17,442
20100401|2010-04-16 09:00,16,17,17.05,16.85,16.9,427
20100401|2010-04-16 09:30,16,16.9,17.95,16.9,17.75,810
20100401|2010-04-16 10:00,16,17.75,18.75,17.55,18.4,1289
20100401|2010-04-16 10:30,16,18.4,18.9,18.4,18.65,1023
20100401|2010-04-16 11:00,16,18.7,19.2,18.6,19.05,752
20100401|2010-04-16 11:30,16,19.05,19.35,18.6,18.6,784
20100401|2010-04-16 12:00,16,18.65,18.85,18.5,18.8,419
20100401|2010-04-16 12:30,16,18.75,18.85,18.6,18.6,275
20100401|2010-04-16 13:00,16,18.6,18.65,18.2,18.35,599
20100401|2010-04-16 13:30,16,18.35,18.5,18.3,18.5,163
20100401|2010-04-16 14:00,16,18.45,18.6,18.45,18.5,227
20100401|2010-04-16 14:30,16,18.55,18.7,18.25,18.7,566
20100401|2010-04-16 15:00,16,18.65,18.65,18.2,18.2,1845
20100401|2010-04-19 08:30,19,18.4,18.6,18.24,18.3,1002
20100401|2010-04-19 09:00,19,18.3,18.4,18.1,18.2,703
20100401|2010-04-19 09:30,19,18.2,18.3,18.08,18.17,613
20100401|2010-04-19 10:00,19,18.15,18.35,18.1,18.3,674
20100401|2010-04-19 10:30,19,18.3,18.75,18.25,18.75,456
20100401|2010-04-19 11:00,19,18.7,19,18.6,19,629
20100401|2010-04-19 11:30,19,19,19.1,18.75,18.8,311
20100401|2010-04-19 12:00,19,18.85,19.05,18.7,18.7,253
20100401|2010-04-19 12:30,19,18.7,18.85,18.5,18.85,587
20100401|2010-04-19 13:00,19,18.85,18.95,18.2,18.3,507
20100401|2010-04-19 13:30,19,18.2,18.35,18.1,18.15,267
20100401|2010-04-19 14:00,19,18.15,18.2,17.95,17.95,232
20100401|2010-04-19 14:30,19,17.95,18.1,17.55,17.58,577
20100401|2010-04-19 15:00,19,17.6,17.7,17.35,17.4,1766
20100401|2010-04-20 08:30,20,17,17,16.55,16.75,1296
20100401|2010-04-20 09:00,20,16.7,16.95,16.7,16.85,333
20100401|2010-04-20 09:30,20,16.85,16.9,16.7,16.7,522
20100401|2010-04-20 10:00,20,16.7,16.7,16.55,16.6,397
20100401|2010-04-20 10:30,20,16.55,16.6,16.35,16.4,289
20100401|2010-04-20 11:00,20,16.4,16.4,16.2,16.25,434
20100401|2010-04-20 11:30,20,16.25,16.3,16.2,16.25,235
20100401|2010-04-20 12:00,20,16.2,16.35,16.2,16.25,213
20100401|2010-04-20 12:30,20,16.25,16.25,16.15,16.25,341
20100401|2010-04-20 13:00,20,16.25,16.35,16.2,16.24,344
20100401|2010-04-20 13:30,20,16.2,16.25,16.05,16.05,538
20100401|2010-04-20 14:00,20,16.05,16.3,16,16.2,473
20100401|2010-04-20 14:30,20,16.15,16.2,16.1,16.15,367
20100401|2010-04-20 15:00,20,16.1,16.2,15.95,16,1630
20100501|2009-09-25 12:30,25,29.05,29.05,29.05,29.05,1
20100501|2009-09-28 08:30,28,29.86,29.86,29.86,29.86,1
20100501|2009-10-01 09:00,1,29.02,29.02,29.02,29.02,1
20100501|2009-10-06 12:30,6,28.5,28.5,28.45,28.45,2
20100501|2009-10-06 14:00,6,28.45,28.45,28.45,28.45,1
20100501|2009-10-07 14:30,7,28.4,28.5,28.4,28.5,6
20100501|2009-10-08 10:00,8,28.15,28.15,28.15,28.15,1
20100501|2009-10-08 12:30,8,28.3,28.3,28.3,28.3,1
20100501|2009-10-15 13:30,15,27.2,27.2,27.2,27.2,1
20100501|2009-10-15 14:00,15,27.25,27.25,27.25,27.25,1
20100501|2009-10-16 11:30,16,27.45,27.45,27.45,27.45,1
20100501|2009-10-16 15:00,16,27.45,27.45,27.45,27.45,1
20100501|2009-10-19 15:00,19,27.3,27.3,27.3,27.3,1
20100501|2009-10-20 10:30,20,27.2,27.2,27.2,27.2,1
20100501|2009-10-20 11:00,20,27.25,27.3,27.25,27.3,2
20100501|2009-10-20 15:00,20,27.15,27.15,27.15,27.15,2
20100501|2009-10-21 08:30,21,27.05,27.05,27,27,2
20100501|2009-10-21 09:00,21,27,27,27,27,1
20100501|2009-10-21 10:00,21,26.95,26.95,26.9,26.9,12
20100501|2009-10-21 10:30,21,26.9,26.9,26.9,26.9,12
20100501|2009-10-21 12:00,21,26.85,26.85,26.85,26.85,2
20100501|2009-10-21 12:30,21,26.9,26.9,26.9,26.9,1
20100501|2009-10-21 13:00,21,26.8,26.8,26.75,26.75,41
20100501|2009-10-21 14:30,21,27,27,27,27,32
20100501|2009-10-22 08:30,22,27.2,27.2,27.2,27.2,1
20100501|2009-10-22 09:00,22,27.1,27.1,27.1,27.1,1
20100501|2009-10-22 09:30,22,27.05,27.05,27.05,27.05,1
20100501|2009-10-22 10:00,22,26.9,26.9,26.9,26.9,1
20100501|2009-10-22 11:00,22,26.85,27.1,26.85,27.1,48
20100501|2009-10-22 11:30,22,26.85,26.85,26.8,26.8,12
20100501|2009-10-22 12:00,22,26.75,26.75,26.7,26.7,13
20100501|2009-10-22 14:00,22,26.65,26.65,26.55,26.55,7
20100501|2009-10-22 15:00,22,26.6,26.6,26.45,26.45,46
20100501|2009-10-23 08:30,23,26.6,26.6,26.6,26.6,2
20100501|2009-10-23 09:00,23,26.55,26.55,26.55,26.55,1
20100501|2009-10-23 09:30,23,26.45,26.45,26.45,26.45,1
20100501|2009-10-23 10:00,23,26.65,26.75,26.65,26.75,2
20100501|2009-10-23 10:30,23,26.7,26.7,26.65,26.65,3
20100501|2009-10-23 11:00,23,26.7,26.7,26.7,26.7,1
20100501|2009-10-23 11:30,23,26.7,26.7,26.6,26.6,9
20100501|2009-10-23 13:00,23,27,27,27,27,6
20100501|2009-10-23 13:30,23,27,27,27,27,3
20100501|2009-10-23 15:00,23,26.9,26.95,26.85,26.85,15
20100501|2009-10-26 09:00,26,26.8,26.8,26.75,26.75,3
20100501|2009-10-26 10:30,26,27,27.1,27,27.1,7
20100501|2009-10-26 11:00,26,27.15,27.25,27.1,27.1,6
20100501|2009-10-26 12:00,26,27.15,27.15,27.1,27.1,3
20100501|2009-10-26 13:00,26,27.15,27.4,27.15,27.25,8
20100501|2009-10-26 15:00,26,27.3,27.3,27.2,27.3,22
20100501|2009-10-27 08:30,27,26.4,26.4,26.4,26.4,40
20100501|2009-10-27 09:00,27,27.2,27.45,27.2,27.35,12
20100501|2009-10-27 09:30,27,27.35,27.35,27.35,27.35,1
20100501|2009-10-27 10:30,27,27.25,27.25,27.25,27.25,1
20100501|2009-10-27 11:30,27,27.25,27.25,27.25,27.25,2
20100501|2009-10-27 12:00,27,27.4,27.4,27.4,27.4,1
20100501|2009-10-27 13:30,27,27.25,27.25,27.25,27.25,1
20100501|2009-10-27 14:30,27,27.3,27.3,27.3,27.3,1
20100501|2009-10-27 15:00,27,27.35,27.4,27.35,27.4,2
20100501|2009-10-28 08:30,28,27.32,27.32,27.32,27.32,1
20100501|2009-10-28 09:30,28,27.45,27.55,27.4,27.55,5
20100501|2009-10-28 10:00,28,27.55,27.55,27.55,27.55,1
20100501|2009-10-28 11:30,28,27.5,27.65,27.5,27.65,3
20100501|2009-10-28 13:30,28,27.65,27.65,27.65,27.65,2
20100501|2009-10-28 14:00,28,27.75,27.8,27.75,27.8,5
20100501|2009-10-28 14:30,28,27.65,27.65,27.65,27.65,1
20100501|2009-10-29 09:00,29,27.4,27.4,27.4,27.4,10
20100501|2009-10-29 09:30,29,27.25,27.3,27.25,27.3,4
20100501|2009-10-29 10:30,29,27.23,27.23,27.2,27.21,4
20100501|2009-10-29 11:00,29,27.18,27.18,27.18,27.18,2
20100501|2009-10-29 12:00,29,27.12,27.12,27.05,27.05,11
20100501|2009-10-29 13:30,29,27.1,27.1,27.1,27.1,1
20100501|2009-10-29 14:00,29,27.06,27.15,27.06,27.15,2
20100501|2009-10-29 14:30,29,27,27.05,27,27.05,2
20100501|2009-10-30 09:00,30,27.35,27.35,27.35,27.35,1
20100501|2009-10-30 09:30,30,27.4,27.4,27.4,27.4,1
20100501|2009-10-30 10:00,30,27.4,27.4,27.4,27.4,1
20100501|2009-10-30 10:30,30,27.3,27.55,27.3,27.45,131
20100501|2009-10-30 11:00,30,27.5,27.8,27.5,27.7,23
20100501|2009-10-30 11:30,30,27.79,27.8,27.7,27.8,11
20100501|2009-10-30 12:00,30,27.9,27.9,27.9,27.9,2
20100501|2009-10-30 12:30,30,27.95,28.15,27.95,28.15,5
20100501|2009-10-30 13:30,30,27.9,27.9,27.9,27.9,50
20100501|2009-10-30 15:00,30,28.05,28.05,28,28,3
20100501|2009-11-02 08:30,2,27.9,27.9,27.9,27.9,1
20100501|2009-11-02 09:00,2,27.6,27.6,27.55,27.55,4
20100501|2009-11-02 09:30,2,27.4,27.45,27.4,27.45,8
20100501|2009-11-02 10:30,2,27.6,27.6,27.6,27.6,1
20100501|2009-11-02 11:30,2,27.75,28,27.75,28,21
20100501|2009-11-02 13:00,2,28,28,28,28,2
20100501|2009-11-02 13:30,2,27.95,27.95,27.9,27.9,2
20100501|2009-11-02 14:00,2,27.9,27.9,27.85,27.85,2
20100501|2009-11-02 15:00,2,28,28,28,28,1
20100501|2009-11-03 08:30,3,28.6,28.6,28.6,28.6,2
20100501|2009-11-03 09:00,3,28.05,28.1,28,28.1,5
20100501|2009-11-03 10:30,3,28.15,28.15,28.15,28.15,1
20100501|2009-11-03 11:00,3,28.2,28.2,28.2,28.2,1
20100501|2009-11-03 11:30,3,28.2,28.2,28.2,28.2,1
20100501|2009-11-03 12:30,3,28.15,28.15,28.15,28.15,7
20100501|2009-11-03 13:00,3,28.1,28.1,28.1,28.1,1
20100501|2009-11-03 14:00,3,28.2,28.2,28.05,28.05,6
20100501|2009-11-03 14:30,3,28.1,28.1,28.1,28.1,1
20100501|2009-11-04 09:00,4,27.8,27.8,27.8,27.8,1
20100501|2009-11-04 09:30,4,27.5,27.5,27.5,27.5,1
20100501|2009-11-04 10:00,4,27.55,27.6,27.55,27.6,5
20100501|2009-11-04 11:00,4,27.75,27.75,27.75,27.75,2
20100501|2009-11-04 11:30,4,27.75,27.75,27.75,27.75,1
20100501|2009-11-04 13:00,4,27.8,27.8,27.8,27.8,3
20100501|2009-11-04 13:30,4,27.75,27.75,27.75,27.75,2
20100501|2009-11-04 14:00,4,27.78,27.78,27.78,27.78,1
20100501|2009-11-04 14:30,4,27.8,27.85,27.8,27.85,4
20100501|2009-11-04 15:00,4,27.85,27.85,27.85,27.85,1
20100501|2009-11-05 08:30,5,27.65,27.7,27.55,27.55,9
20100501|2009-11-05 09:00,5,27.55,27.6,27.55,27.6,3
20100501|2009-11-05 09:30,5,27.65,27.65,27.55,27.55,8
20100501|2009-11-05 10:00,5,27.5,27.55,27.5,27.55,3
20100501|2009-11-05 13:00,5,27.6,27.6,27.6,27.6,1
20100501|2009-11-05 15:00,5,27.5,27.5,27.45,27.45,2
20100501|2009-11-06 08:30,6,27.6,27.6,27.5,27.5,6
20100501|2009-11-06 09:00,6,27.45,27.45,27.45,27.45,3
20100501|2009-11-06 09:30,6,27.55,27.55,27.53,27.53,4
20100501|2009-11-06 10:00,6,27.5,27.55,27.45,27.5,7
20100501|2009-11-06 11:00,6,27.45,27.45,27.4,27.4,4
20100501|2009-11-06 12:00,6,27.4,27.45,27.4,27.45,3
20100501|2009-11-06 12:30,6,27.4,27.46,27.4,27.45,4
20100501|2009-11-06 13:30,6,27.4,27.4,27.4,27.4,1
20100501|2009-11-06 14:00,6,27.35,27.35,27.35,27.35,1
20100501|2009-11-06 15:00,6,27.4,27.4,27.35,27.4,4
20100501|2009-11-09 08:30,9,28.35,28.35,27.05,27.05,2
20100501|2009-11-09 09:00,9,26.7,26.9,26.7,26.9,3
20100501|2009-11-09 09:30,9,26.9,27,26.9,26.9,6
20100501|2009-11-09 10:00,9,26.95,26.95,26.85,26.85,8
20100501|2009-11-09 10:30,9,26.85,27,26.85,26.95,5
20100501|2009-11-09 11:00,9,26.95,27,26.95,27,3
20100501|2009-11-09 11:30,9,26.95,26.95,26.95,26.95,1
20100501|2009-11-09 12:30,9,26.95,26.95,26.95,26.95,2
20100501|2009-11-09 13:00,9,26.9,26.9,26.9,26.9,1
20100501|2009-11-09 13:30,9,26.9,26.9,26.9,26.9,1
20100501|2009-11-09 14:00,9,26.9,26.9,26.9,26.9,1
20100501|2009-11-09 14:30,9,26.85,26.85,26.85,26.85,1
20100501|2009-11-10 08:30,10,26.85,26.92,26.8,26.92,7
20100501|2009-11-10 09:00,10,26.85,26.92,26.85,26.92,2
20100501|2009-11-10 09:30,10,26.95,26.95,26.95,26.95,2
20100501|2009-11-10 10:00,10,27,27,27,27,1
20100501|2009-11-10 11:30,10,27.1,27.25,27.1,27.25,5
20100501|2009-11-10 12:00,10,27.15,27.15,27.15,27.15,1
20100501|2009-11-10 13:30,10,27.2,27.2,27.1,27.2,7
20100501|2009-11-10 14:00,10,27.2,27.2,27.05,27.05,3
20100501|2009-11-10 14:30,10,27.05,27.2,27.05,27.2,31
20100501|2009-11-10 15:00,10,27.1,27.1,27.1,27.1,2
20100501|2009-11-11 08:30,11,27.05,27.1,26.98,27.01,7
20100501|2009-11-11 09:00,11,26.9,27.2,26.9,27.2,28
20100501|2009-11-11 09:30,11,27.2,27.25,27.2,27.25,2
20100501|2009-11-11 10:30,11,27.35,27.45,27.35,27.45,2
20100501|2009-11-11 11:00,11,27.4,27.4,27.4,27.4,1
20100501|2009-11-11 13:00,11,27.4,27.45,27.4,27.45,7
20100501|2009-11-11 13:30,11,27.4,27.4,27.4,27.4,1
20100501|2009-11-11 14:30,11,27.4,27.45,27.4,27.4,3
20100501|2009-11-11 15:00,11,27.45,27.45,27.4,27.45,7
20100501|2009-11-12 10:00,12,27.7,27.7,27.65,27.65,3
20100501|2009-11-12 10:30,12,27.75,27.8,27.75,27.8,2
20100501|2009-11-12 11:00,12,27.75,27.77,27.75,27.77,3
20100501|2009-11-12 11:30,12,27.85,27.85,27.8,27.85,4
20100501|2009-11-12 12:00,12,27.85,27.85,27.8,27.8,4
20100501|2009-11-12 13:00,12,27.75,27.75,27.65,27.65,8
20100501|2009-11-12 14:00,12,27.9,28.05,27.9,27.9,40
20100501|2009-11-12 14:30,12,27.95,28,27.95,28,10
20100501|2009-11-12 15:00,12,27.85,27.85,27.85,27.85,1
20100501|2009-11-13 10:00,13,27.75,27.75,27.7,27.75,6
20100501|2009-11-13 10:30,13,27.75,27.75,27.75,27.75,1
20100501|2009-11-13 11:30,13,27.8,28,27.8,27.88,27
20100501|2009-11-13 12:00,13,27.9,27.9,27.8,27.8,14
20100501|2009-11-13 12:30,13,27.8,27.8,27.75,27.75,4
20100501|2009-11-13 13:00,13,27.8,28,27.8,28,27
20100501|2009-11-13 13:30,13,28.1,28.1,27.99,27.99,6
20100501|2009-11-13 14:00,13,28,28,28,28,1
20100501|2009-11-13 14:30,13,27.95,27.95,27.8,27.8,19
20100501|2009-11-13 15:00,13,27.9,27.9,27.8,27.8,17
20100501|2009-11-16 09:30,16,27.4,27.55,27.4,27.5,8
20100501|2009-11-16 11:00,16,27.55,27.55,27.55,27.55,4
20100501|2009-11-16 11:30,16,27.5,27.55,27.5,27.55,12
20100501|2009-11-16 14:00,16,27.6,27.6,27.6,27.6,1
20100501|2009-11-16 14:30,16,27.65,27.7,27.6,27.6,17
20100501|2009-11-16 15:00,16,27.6,27.6,27.55,27.55,2
20100501|2009-11-17 08:30,17,27.2,27.65,27.2,27.65,15
20100501|2009-11-17 09:00,17,27.65,27.65,27.65,27.65,5
20100501|2009-11-17 09:30,17,27.7,27.75,27.7,27.75,2
20100501|2009-11-17 10:30,17,27.7,27.7,27.7,27.7,1
20100501|2009-11-17 11:00,17,27.65,27.65,27.65,27.65,1
20100501|2009-11-17 11:30,17,27.75,27.8,27.75,27.8,3
20100501|2009-11-17 12:00,17,27.75,27.75,27.75,27.75,1
20100501|2009-11-17 13:00,17,27.75,27.85,27.75,27.8,42
20100501|2009-11-17 13:30,17,27.8,27.8,27.8,27.8,1
20100501|2009-11-17 14:00,17,27.75,27.75,27.7,27.7,3
20100501|2009-11-17 14:30,17,27.7,27.75,27.7,27.75,3
20100501|2009-11-18 09:00,18,27.75,27.85,27.75,27.85,6
20100501|2009-11-18 09:30,18,27.65,27.65,27.55,27.6,47
20100501|2009-11-18 11:30,18,27.85,27.85,27.8,27.85,4
20100501|2009-11-18 12:00,18,27.85,27.85,27.84,27.84,2
20100501|2009-11-18 12:30,18,27.85,27.85,27.85,27.85,1
20100501|2009-11-18 13:00,18,27.8,27.8,27.8,27.8,1
20100501|2009-11-18 13:30,18,27.85,27.85,27.8,27.85,3
20100501|2009-11-18 14:30,18,27.83,27.95,27.83,27.85,16
20100501|2009-11-18 15:00,18,27.8,27.8,27.8,27.8,3
20100501|2009-11-19 08:30,19,28.25,28.3,28.15,28.3,17
20100501|2009-11-19 09:00,19,28.25,28.43,28.25,28.25,58
20100501|2009-11-19 09:30,19,28.35,28.35,28.3,28.3,2
20100501|2009-11-19 10:00,19,28.4,28.4,28.39,28.4,5
20100501|2009-11-19 10:30,19,28.3,28.4,28.1,28.2,93
20100501|2009-11-19 11:30,19,28.15,28.2,28.15,28.2,2
20100501|2009-11-19 13:00,19,28.2,28.2,28.15,28.15,3
20100501|2009-11-19 14:30,19,28.15,28.25,28.15,28.15,3
20100501|2009-11-19 15:00,19,28.15,28.25,27.95,27.95,24
20100501|2009-11-20 08:30,20,28.7,28.7,28,28.15,64
20100501|2009-11-20 09:00,20,28.2,28.2,28.1,28.1,18
20100501|2009-11-20 09:30,20,28.15,28.15,28.15,28.15,3
20100501|2009-11-20 10:30,20,28.25,28.25,28.2,28.2,5
20100501|2009-11-20 11:00,20,28.2,28.2,28.2,28.2,2
20100501|2009-11-20 12:00,20,28.2,28.2,28.15,28.15,2
20100501|2009-11-20 12:30,20,28.15,28.15,28.05,28.05,3
20100501|2009-11-20 13:00,20,28.05,28.1,28.05,28.1,3
20100501|2009-11-20 14:30,20,28.05,28.05,28,28,2
20100501|2009-11-20 15:00,20,28,28,28,28,5
20100501|2009-11-23 08:30,23,27.75,27.75,27.6,27.64,4
20100501|2009-11-23 10:00,23,27.7,27.7,27.54,27.55,5
20100501|2009-11-23 12:30,23,27.5,27.5,27.5,27.5,1
20100501|2009-11-23 13:00,23,27.7,27.7,27.65,27.65,7
20100501|2009-11-23 14:00,23,27.6,27.6,27.6,27.6,11
20100501|2009-11-23 14:30,23,27.7,27.7,27.7,27.7,1
20100501|2009-11-23 15:00,23,27.65,27.65,27.65,27.65,1
20100501|2009-11-24 08:30,24,27.6,27.6,27.6,27.6,2
20100501|2009-11-24 09:00,24,27.6,27.65,27.6,27.65,4
20100501|2009-11-24 09:30,24,27.65,27.65,27.6,27.6,14
20100501|2009-11-24 10:30,24,27.63,27.63,27.63,27.63,1
20100501|2009-11-24 11:00,24,27.5,27.5,27.5,27.5,1
20100501|2009-11-24 12:30,24,27.58,27.58,27.58,27.58,1
20100501|2009-11-24 15:00,24,27.55,27.6,27.55,27.6,4
20100501|2009-11-25 08:30,25,27.45,27.56,27.44,27.44,6
20100501|2009-11-25 09:00,25,27.36,27.45,27.36,27.45,2
20100501|2009-11-25 10:30,25,27.51,27.51,27.51,27.51,3
20100501|2009-11-25 12:30,25,27.5,27.5,27.5,27.5,1
20100501|2009-11-25 13:00,25,27.5,27.5,27.5,27.5,1
20100501|2009-11-25 14:30,25,27.45,27.45,27.45,27.45,1
20100501|2009-11-25 15:00,25,27.45,27.45,27.45,27.45,4
20100501|2009-11-27 08:30,27,28.44,28.44,28.44,28.44,4
20100501|2009-11-27 09:00,27,28.05,28.25,28.05,28.2,8
20100501|2009-11-27 09:30,27,28.25,28.25,28.1,28.1,4
20100501|2009-11-27 10:00,27,28.15,28.2,28.15,28.2,4
20100501|2009-11-27 10:30,27,28.25,28.25,28.25,28.25,1
20100501|2009-11-27 11:00,27,28.2,28.25,28.2,28.25,3
20100501|2009-11-27 11:30,27,28.3,28.35,28.2,28.2,3
20100501|2009-11-27 12:00,27,28.35,28.35,28.25,28.25,2
20100501|2009-11-30 08:30,30,28.35,28.4,28.3,28.3,37
20100501|2009-11-30 09:00,30,28.3,28.36,28.3,28.35,12
20100501|2009-11-30 09:30,30,28.35,28.35,28.3,28.3,25
20100501|2009-11-30 10:00,30,28.35,28.4,28.35,28.4,16
20100501|2009-11-30 10:30,30,28.45,28.5,28.45,28.5,13
20100501|2009-11-30 11:00,30,28.5,28.5,28.45,28.45,9
20100501|2009-11-30 12:00,30,28.5,28.5,28.49,28.5,3
20100501|2009-11-30 12:30,30,28.5,28.5,28.45,28.45,3
20100501|2009-11-30 13:00,30,28.5,28.5,28.5,28.5,1
20100501|2009-11-30 14:00,30,28.55,28.55,28.55,28.55,3
20100501|2009-11-30 14:30,30,28.55,28.55,28.45,28.45,8
20100501|2009-11-30 15:00,30,28.45,28.5,28.45,28.5,5
20100501|2009-12-01 08:30,1,27.9,27.95,27.9,27.9,9
20100501|2009-12-01 09:00,1,27.95,28,27.95,27.95,7
20100501|2009-12-01 10:00,1,27.9,27.96,27.9,27.96,12
20100501|2009-12-01 11:30,1,27.95,27.95,27.95,27.95,4
20100501|2009-12-01 12:00,1,27.95,27.95,27.95,27.95,6
20100501|2009-12-01 12:30,1,27.9,27.9,27.9,27.9,2
20100501|2009-12-01 13:00,1,27.9,27.9,27.9,27.9,2
20100501|2009-12-01 14:00,1,27.9,27.95,27.9,27.95,7
20100501|2009-12-01 14:30,1,27.95,27.95,27.95,27.95,6
20100501|2009-12-02 08:30,2,27.95,27.95,27.9,27.9,2
20100501|2009-12-02 09:00,2,27.9,27.95,27.9,27.9,19
20100501|2009-12-02 09:30,2,27.9,27.9,27.85,27.85,4
20100501|2009-12-02 10:00,2,27.85,27.9,27.83,27.9,10
20100501|2009-12-02 10:30,2,27.95,27.95,27.95,27.95,2
20100501|2009-12-02 11:00,2,28,28,27.95,27.95,4
20100501|2009-12-02 11:30,2,27.95,27.95,27.95,27.95,1
20100501|2009-12-02 13:00,2,27.95,27.95,27.95,27.95,5
20100501|2009-12-02 13:30,2,28,28,27.95,27.95,2
20100501|2009-12-02 14:00,2,28,28,27.98,28,3
20100501|2009-12-02 14:30,2,28,28.05,27.94,27.94,8
20100501|2009-12-02 15:00,2,27.95,28,27.94,27.95,10
20100501|2009-12-03 08:30,3,27.8,27.8,27.6,27.6,20
20100501|2009-12-03 09:00,3,27.75,27.78,27.7,27.78,18
20100501|2009-12-03 09:30,3,27.78,27.8,27.75,27.75,14
20100501|2009-12-03 10:00,3,27.8,27.95,27.77,27.95,26
20100501|2009-12-03 11:30,3,27.95,27.95,27.95,27.95,3
20100501|2009-12-03 12:30,3,27.9,27.9,27.9,27.9,2
20100501|2009-12-03 14:30,3,27.95,27.95,27.95,27.95,3
20100501|2009-12-03 15:00,3,28,28,28,28,1
20100501|2009-12-04 08:30,4,27.65,27.7,27.6,27.6,11
20100501|2009-12-04 09:30,4,27.7,27.7,27.7,27.7,5
20100501|2009-12-04 10:00,4,27.75,27.75,27.75,27.75,3
20100501|2009-12-04 10:30,4,27.85,28.15,27.85,28.15,9
20100501|2009-12-04 11:00,4,28.15,28.15,28.15,28.15,5
20100501|2009-12-04 13:00,4,28.15,28.15,28.15,28.15,2
20100501|2009-12-04 13:30,4,28.15,28.15,28.05,28.1,15
20100501|2009-12-04 14:00,4,28.05,28.05,28,28,15
20100501|2009-12-04 14:30,4,27.9,27.9,27.9,27.9,3
20100501|2009-12-04 15:00,4,27.9,27.9,27.9,27.9,1
20100501|2009-12-07 08:30,7,27.85,27.9,27.8,27.9,6
20100501|2009-12-07 09:00,7,27.9,27.9,27.9,27.9,2
20100501|2009-12-07 09:30,7,27.9,27.9,27.9,27.9,3
20100501|2009-12-07 10:00,7,27.9,27.9,27.9,27.9,2
20100501|2009-12-07 11:30,7,27.85,27.85,27.85,27.85,1
20100501|2009-12-07 12:00,7,27.85,27.9,27.85,27.9,25
20100501|2009-12-07 12:30,7,27.85,27.85,27.85,27.85,1
20100501|2009-12-07 13:30,7,27.9,27.9,27.9,27.9,15
20100501|2009-12-07 14:30,7,27.95,27.95,27.88,27.9,11
20100501|2009-12-07 15:00,7,27.9,27.9,27.85,27.85,5
20100501|2009-12-08 08:30,8,28.25,28.35,28.25,28.35,8
20100501|2009-12-08 09:00,8,28.37,28.37,28.35,28.35,2
20100501|2009-12-08 09:30,8,28.35,28.35,28.27,28.27,4
20100501|2009-12-08 10:00,8,28.1,28.15,28.1,28.15,2
20100501|2009-12-08 11:00,8,28.15,28.15,28.15,28.15,1
20100501|2009-12-08 11:30,8,28.15,28.2,28.15,28.2,2
20100501|2009-12-08 12:00,8,28.17,28.17,28.17,28.17,1
20100501|2009-12-08 13:00,8,28.3,28.3,28.3,28.3,2
20100501|2009-12-08 13:30,8,28.35,28.35,28.34,28.35,4
20100501|2009-12-08 14:00,8,28.4,28.47,28.4,28.47,4
20100501|2009-12-08 14:30,8,28.5,28.6,28.45,28.5,16
20100501|2009-12-08 15:00,8,28.5,28.5,28.47,28.47,3
20100501|2009-12-09 08:30,9,28.6,28.65,28.55,28.65,7
20100501|2009-12-09 09:00,9,28.65,28.8,28.65,28.75,6
20100501|2009-12-09 09:30,9,28.75,28.75,28.6,28.6,10
20100501|2009-12-09 10:00,9,28.6,28.6,28.5,28.6,20
20100501|2009-12-09 11:00,9,28.65,28.65,28.65,28.65,2
20100501|2009-12-09 12:00,9,28.7,28.7,28.65,28.65,3
20100501|2009-12-09 13:00,9,28.65,28.65,28.65,28.65,8
20100501|2009-12-09 13:30,9,28.6,28.6,28.6,28.6,1
20100501|2009-12-09 14:00,9,28.65,28.7,28.65,28.7,5
20100501|2009-12-09 14:30,9,28.65,28.65,28.65,28.65,4
20100501|2009-12-09 15:00,9,28.6,28.6,28.45,28.45,18
20100501|2009-12-10 08:30,10,28.4,28.4,28.3,28.35,10
20100501|2009-12-10 12:30,10,28.45,28.45,28.45,28.45,5
20100501|2009-12-10 13:00,10,28.38,28.4,28.35,28.4,5
20100501|2009-12-10 13:30,10,28.4,28.4,28.35,28.4,20
20100501|2009-12-10 14:00,10,28.4,28.46,28.38,28.46,18
20100501|2009-12-10 14:30,10,28.4,28.4,28.35,28.4,15
20100501|2009-12-10 15:00,10,28.4,28.45,28.3,28.3,13
20100501|2009-12-11 08:30,11,28.42,28.42,28.3,28.35,16
20100501|2009-12-11 09:30,11,28.4,28.4,28.4,28.4,1
20100501|2009-12-11 11:00,11,28.45,28.45,28.45,28.45,2
20100501|2009-12-11 12:00,11,28.35,28.35,28.35,28.35,1
20100501|2009-12-11 12:30,11,28.35,28.4,28.35,28.4,3
20100501|2009-12-11 13:00,11,28.4,28.45,28.4,28.45,4
20100501|2009-12-11 13:30,11,28.45,28.45,28.45,28.45,1
20100501|2009-12-11 14:00,11,28.45,28.45,28.4,28.4,4
20100501|2009-12-11 14:30,11,28.4,28.4,28.35,28.35,8
20100501|2009-12-11 15:00,11,28.3,28.3,28.3,28.3,7
20100501|2009-12-14 08:30,14,28.2,28.2,28.19,28.19,3
20100501|2009-12-14 09:00,14,28.15,28.18,28.1,28.18,13
20100501|2009-12-14 09:30,14,28.2,28.2,28.2,28.2,1
20100501|2009-12-14 11:30,14,28.2,28.2,28.2,28.2,5
20100501|2009-12-14 12:00,14,28.2,28.2,28.2,28.2,10
20100501|2009-12-14 13:00,14,28.2,28.2,28.2,28.2,1
20100501|2009-12-14 13:30,14,28.21,28.21,28.15,28.2,39
20100501|2009-12-14 14:00,14,28.2,28.2,28.15,28.2,17
20100501|2009-12-14 15:00,14,28.15,28.15,28.15,28.15,2
20100501|2009-12-15 08:30,15,28.38,28.38,28.1,28.15,37
20100501|2009-12-15 09:00,15,28.1,28.15,28.1,28.1,9
20100501|2009-12-15 09:30,15,28.05,28.1,28,28,24
20100501|2009-12-15 10:00,15,28.05,28.05,28,28.01,8
20100501|2009-12-15 10:30,15,27.95,28,27.85,27.85,96
20100501|2009-12-15 11:00,15,27.9,27.9,27.9,27.9,3
20100501|2009-12-15 11:30,15,27.9,27.9,27.9,27.9,3
20100501|2009-12-15 12:00,15,27.9,27.9,27.9,27.9,8
20100501|2009-12-15 12:30,15,27.9,27.9,27.9,27.9,9
20100501|2009-12-15 13:30,15,27.9,27.9,27.85,27.85,12
20100501|2009-12-15 14:00,15,27.8,27.8,27.8,27.8,11
20100501|2009-12-15 14:30,15,27.9,27.9,27.8,27.8,17
20100501|2009-12-15 15:00,15,27.9,27.9,27.85,27.85,5
20100501|2009-12-16 08:30,16,27.55,27.73,27.55,27.6,9
20100501|2009-12-16 09:00,16,27.7,27.7,27.7,27.7,1
20100501|2009-12-16 09:30,16,27.7,27.7,27.6,27.6,7
20100501|2009-12-16 10:00,16,27.65,27.65,27.65,27.65,1
20100501|2009-12-16 10:30,16,27.65,27.65,27.6,27.6,2
20100501|2009-12-16 11:00,16,27.6,27.6,27.6,27.6,5
20100501|2009-12-16 11:30,16,27.64,27.64,27.64,27.64,5
20100501|2009-12-16 12:00,16,27.65,27.65,27.65,27.65,2
20100501|2009-12-16 12:30,16,27.65,27.65,27.6,27.6,6
20100501|2009-12-16 13:00,16,27.6,27.65,27.6,27.65,11
20100501|2009-12-16 13:30,16,27.55,27.6,27.5,27.6,58
20100501|2009-12-16 14:00,16,27.6,27.6,27.6,27.6,3
20100501|2009-12-16 14:30,16,27.6,27.6,27.4,27.55,11
20100501|2009-12-16 15:00,16,27.5,27.55,27.5,27.55,201
20100501|2009-12-17 08:30,17,27.75,27.9,27.7,27.83,10
20100501|2009-12-17 09:00,17,27.8,27.8,27.8,27.8,1
20100501|2009-12-17 09:30,17,27.8,27.8,27.75,27.75,3
20100501|2009-12-17 10:00,17,27.75,27.75,27.75,27.75,2
20100501|2009-12-17 13:30,17,27.75,27.75,27.7,27.73,4
20100501|2009-12-17 14:00,17,27.85,27.9,27.85,27.9,5
20100501|2009-12-17 14:30,17,27.85,27.85,27.85,27.85,4
20100501|2009-12-17 15:00,17,27.85,27.87,27.82,27.87,15
20100501|2009-12-18 08:30,18,27.8,27.8,27.55,27.6,13
20100501|2009-12-18 09:00,18,27.6,27.6,27.6,27.6,1
20100501|2009-12-18 09:30,18,27.6,27.65,27.55,27.55,12
20100501|2009-12-18 10:00,18,27.65,27.65,27.6,27.65,9
20100501|2009-12-18 10:30,18,27.7,27.7,27.65,27.65,3
20100501|2009-12-18 11:00,18,27.65,27.65,27.6,27.65,6
20100501|2009-12-18 11:30,18,27.6,27.6,27.6,27.6,12
20100501|2009-12-18 12:30,18,27.55,27.55,27.5,27.55,3
20100501|2009-12-18 13:00,18,27.55,27.55,27.55,27.55,6
20100501|2009-12-18 14:00,18,27.55,27.55,27.55,27.55,1
20100501|2009-12-18 14:30,18,27.5,27.5,27.5,27.5,4
20100501|2009-12-18 15:00,18,27.45,27.5,27.45,27.5,4
20100501|2009-12-21 08:30,21,27.35,27.35,27,27,6
20100501|2009-12-21 09:00,21,27.05,27.05,27,27,26
20100501|2009-12-21 09:30,21,27,27,27,27,11
20100501|2009-12-21 11:00,21,26.95,26.95,26.9,26.9,2
20100501|2009-12-21 11:30,21,26.85,26.85,26.8,26.8,4
20100501|2009-12-21 12:00,21,26.8,26.8,26.8,26.8,1
20100501|2009-12-21 12:30,21,26.8,26.82,26.75,26.8,7
20100501|2009-12-21 13:00,21,26.75,26.75,26.75,26.75,2
20100501|2009-12-21 14:00,21,26.77,26.77,26.73,26.73,2
20100501|2009-12-21 14:30,21,26.8,26.8,26.7,26.7,17
20100501|2009-12-21 15:00,21,26.65,26.65,26.6,26.6,4
20100501|2009-12-22 08:30,22,26.6,26.6,26.45,26.45,2
20100501|2009-12-22 09:30,22,26.35,26.4,26.35,26.4,2
20100501|2009-12-22 10:00,22,26.4,26.4,26.4,26.4,1
20100501|2009-12-22 10:30,22,26.45,26.5,26.4,26.45,26
20100501|2009-12-22 11:00,22,26.4,26.4,26.4,26.4,10
20100501|2009-12-22 12:00,22,26.3,26.3,26.3,26.3,1
20100501|2009-12-22 13:00,22,26.3,26.3,26.3,26.3,3
20100501|2009-12-22 14:00,22,26.25,26.25,26.25,26.25,2
20100501|2009-12-22 14:30,22,26.2,26.2,26.15,26.2,7
20100501|2009-12-22 15:00,22,26.2,26.2,26.2,26.2,4
20100501|2009-12-23 08:30,23,26.05,26.05,25.9,25.95,12
20100501|2009-12-23 09:00,23,25.95,25.95,25.85,25.85,16
20100501|2009-12-23 09:30,23,25.9,25.9,25.85,25.85,5
20100501|2009-12-23 10:00,23,26,26,25.9,26,9
20100501|2009-12-23 10:30,23,25.95,25.95,25.95,25.95,2
20100501|2009-12-23 11:30,23,25.95,25.95,25.9,25.9,4
20100501|2009-12-23 12:30,23,25.9,25.9,25.9,25.9,3
20100501|2009-12-23 13:00,23,25.95,25.95,25.85,25.85,5
20100501|2009-12-23 13:30,23,26,26.05,26,26.04,10
20100501|2009-12-23 14:00,23,26,26,25.95,26,11
20100501|2009-12-23 14:30,23,26,26,25.95,25.95,13
20100501|2009-12-23 15:00,23,26,26,26,26,4
20100501|2009-12-24 08:30,24,25.8,25.95,25.8,25.9,3
20100501|2009-12-24 09:30,24,25.8,25.85,25.7,25.75,13
20100501|2009-12-24 10:00,24,25.75,25.8,25.7,25.75,17
20100501|2009-12-24 10:30,24,25.79,25.79,25.79,25.79,1
20100501|2009-12-24 11:00,24,25.75,25.75,25.75,25.75,1
20100501|2009-12-24 11:30,24,25.75,25.75,25.7,25.7,2
20100501|2009-12-24 12:00,24,25.8,25.85,25.75,25.85,10
20100501|2009-12-28 08:30,28,25.8,25.8,25.65,25.65,3
20100501|2009-12-28 09:00,28,25.65,25.75,25.65,25.75,7
20100501|2009-12-28 12:30,28,25.85,25.85,25.85,25.85,2
20100501|2009-12-28 14:30,28,25.8,25.8,25.8,25.8,1
20100501|2009-12-28 15:00,28,25.75,25.75,25.7,25.7,4
20100501|2009-12-29 08:30,29,25.6,25.6,25.6,25.6,3
20100501|2009-12-29 09:30,29,25.6,25.6,25.6,25.6,3
20100501|2009-12-29 10:00,29,25.65,25.65,25.65,25.65,2
20100501|2009-12-29 12:30,29,25.6,25.6,25.6,25.6,3
20100501|2009-12-29 14:00,29,25.55,25.6,25.55,25.6,5
20100501|2009-12-29 14:30,29,25.6,25.6,25.5,25.6,65
20100501|2009-12-29 15:00,29,25.6,25.6,25.55,25.6,57
20100501|2009-12-30 08:30,30,25.7,25.7,25.7,25.7,2
20100501|2009-12-30 10:30,30,25.8,25.8,25.8,25.8,1
20100501|2009-12-30 11:00,30,25.75,25.75,25.75,25.75,2
20100501|2009-12-30 11:30,30,25.8,25.85,25.78,25.85,6
20100501|2009-12-30 12:30,30,25.9,25.9,25.84,25.85,6
20100501|2009-12-30 14:00,30,25.85,25.85,25.8,25.8,4
20100501|2009-12-30 14:30,30,25.8,25.9,25.8,25.9,2
20100501|2009-12-30 15:00,30,25.85,25.95,25.85,25.9,3
20100501|2009-12-31 09:00,31,25.95,25.95,25.95,25.95,1
20100501|2009-12-31 09:30,31,26,26,25.95,25.95,10
20100501|2009-12-31 10:00,31,25.95,26.1,25.95,26.1,26
20100501|2009-12-31 11:00,31,26,26,26,26,4
20100501|2009-12-31 11:30,31,26,26.05,26,26.05,3
20100501|2009-12-31 12:00,31,26.05,26.1,26.05,26.1,2
20100501|2009-12-31 13:30,31,26.2,26.25,26.2,26.25,4
20100501|2009-12-31 14:30,31,26.25,26.4,26.25,26.4,6
20100501|2009-12-31 15:00,31,26.4,26.4,26.3,26.35,21
20100501|2010-01-04 08:30,4,25.8,25.9,25.8,25.9,9
20100501|2010-01-04 09:00,4,25.85,25.9,25.8,25.9,14
20100501|2010-01-04 09:30,4,25.8,25.8,25.75,25.75,28
20100501|2010-01-04 10:00,4,25.75,25.75,25.75,25.75,6
20100501|2010-01-04 10:30,4,25.78,25.78,25.75,25.75,3
20100501|2010-01-04 11:00,4,25.7,25.7,25.7,25.7,5
20100501|2010-01-04 11:30,4,25.8,25.8,25.8,25.8,50
20100501|2010-01-04 12:30,4,25.7,25.75,25.7,25.75,18
20100501|2010-01-04 13:00,4,25.75,25.75,25.75,25.75,1
20100501|2010-01-04 14:00,4,25.75,25.75,25.75,25.75,2
20100501|2010-01-04 14:30,4,25.75,25.8,25.75,25.75,23
20100501|2010-01-04 15:00,4,25.7,25.7,25.7,25.7,1
20100501|2010-01-05 08:30,5,25.55,25.65,25.55,25.65,10
20100501|2010-01-05 09:00,5,25.7,25.7,25.6,25.63,26
20100501|2010-01-05 09:30,5,25.6,25.6,25.6,25.6,2
20100501|2010-01-05 10:00,5,25.6,25.6,23.8,25.45,31
20100501|2010-01-05 10:30,5,25.45,25.45,25.45,25.45,13
20100501|2010-01-05 11:00,5,25.45,25.45,25.4,25.45,7
20100501|2010-01-05 12:00,5,25.45,25.45,25.45,25.45,4
20100501|2010-01-05 12:30,5,25.45,25.45,25.45,25.45,3
20100501|2010-01-05 13:00,5,25.5,25.55,25.5,25.55,14
20100501|2010-01-05 13:30,5,25.5,25.5,25.5,25.5,6
20100501|2010-01-05 14:30,5,25.45,25.45,25.4,25.45,11
20100501|2010-01-05 15:00,5,25.4,25.5,25.4,25.45,11
20100501|2010-01-06 08:30,6,25.4,25.4,25.3,25.4,9
20100501|2010-01-06 09:00,6,25.25,25.25,25.25,25.25,2
20100501|2010-01-06 10:00,6,25.2,25.2,25.15,25.2,5
20100501|2010-01-06 10:30,6,25.15,25.15,25.1,25.1,2
20100501|2010-01-06 11:00,6,25.1,25.1,25.1,25.1,2
20100501|2010-01-06 11:30,6,24.85,24.85,24.85,24.85,200
20100501|2010-01-06 12:00,6,25.05,25.05,25.05,25.05,1
20100501|2010-01-06 12:30,6,25,25,25,25,1
20100501|2010-01-06 13:00,6,25,25.05,25,25.05,3
20100501|2010-01-06 13:30,6,25,25,25,25,3
20100501|2010-01-06 14:00,6,25.05,25.15,25.05,25.15,18
20100501|2010-01-06 14:30,6,25.15,25.15,25.15,25.15,23
20100501|2010-01-06 15:00,6,25.1,25.1,25.05,25.05,17
20100501|2010-01-07 08:30,7,25.05,25.1,25.05,25.1,2
20100501|2010-01-07 09:00,7,25.15,25.15,25.15,25.15,1
20100501|2010-01-07 09:30,7,25.05,25.05,25,25,4
20100501|2010-01-07 10:00,7,25,25,25,25,1
20100501|2010-01-07 10:30,7,25,25,25,25,1
20100501|2010-01-07 11:00,7,25,25,25,25,1
20100501|2010-01-07 12:00,7,25,25,25,25,1
20100501|2010-01-07 12:30,7,24.9,24.9,24.9,24.9,2
20100501|2010-01-07 13:30,7,24.85,24.85,24.8,24.85,4
20100501|2010-01-07 14:00,7,24.9,24.9,24.85,24.85,5
20100501|2010-01-07 14:30,7,24.8,24.8,24.8,24.8,2
20100501|2010-01-07 15:00,7,24.85,24.85,24.8,24.8,11
20100501|2010-01-08 08:30,8,24.8,24.8,24.8,24.8,3
20100501|2010-01-08 09:00,8,24.7,24.7,24.6,24.6,11
20100501|2010-01-08 10:30,8,24.75,24.75,24.75,24.75,1
20100501|2010-01-08 12:30,8,24.75,24.8,24.75,24.8,30
20100501|2010-01-08 13:30,8,24.8,24.8,24.75,24.75,64
20100501|2010-01-08 14:00,8,24.75,24.75,24.7,24.7,39
20100501|2010-01-08 14:30,8,24.65,24.65,24.65,24.65,1
20100501|2010-01-08 15:00,8,24.6,24.65,24.6,24.65,7
20100501|2010-01-11 08:30,11,24.1,24.4,24.1,24.4,13
20100501|2010-01-11 09:00,11,24.45,24.55,24.45,24.55,6
20100501|2010-01-11 09:30,11,24.54,24.54,24.54,24.54,1
20100501|2010-01-11 10:00,11,24.55,24.55,24.55,24.55,2
20100501|2010-01-11 11:30,11,24.5,24.5,24.5,24.5,1
20100501|2010-01-11 12:00,11,24.5,24.5,24.5,24.5,1
20100501|2010-01-11 12:30,11,24.5,24.5,24.45,24.45,7
20100501|2010-01-11 13:00,11,24.5,24.5,24.5,24.5,1
20100501|2010-01-11 13:30,11,24.5,24.5,24.35,24.35,20
20100501|2010-01-11 14:00,11,24.35,24.4,24.35,24.4,2
20100501|2010-01-11 14:30,11,24.35,24.35,24.35,24.35,2
20100501|2010-01-11 15:00,11,24.3,24.3,24.3,24.3,8
20100501|2010-01-12 08:30,12,24.55,24.7,24.55,24.55,28
20100501|2010-01-12 09:00,12,24.55,24.6,24.55,24.55,7
20100501|2010-01-12 09:30,12,24.55,24.55,24.35,24.4,19
20100501|2010-01-12 10:00,12,24.4,24.55,24.4,24.45,46
20100501|2010-01-12 10:30,12,24.4,24.47,24.4,24.45,15
20100501|2010-01-12 11:00,12,24.5,24.55,24.5,24.5,37
20100501|2010-01-12 11:30,12,24.55,24.55,24.55,24.55,6
20100501|2010-01-12 12:00,12,24.65,24.8,24.65,24.8,15
20100501|2010-01-12 12:30,12,24.75,24.75,24.7,24.7,7
20100501|2010-01-12 13:00,12,24.7,24.7,24.65,24.7,6
20100501|2010-01-12 13:30,12,24.65,24.65,24.65,24.65,1
20100501|2010-01-12 14:00,12,24.6,24.6,24.6,24.6,2
20100501|2010-01-12 14:30,12,24.6,24.6,24.5,24.5,13
20100501|2010-01-12 15:00,12,24.45,24.45,24.45,24.45,7
20100501|2010-01-13 08:30,13,24.45,24.45,24.45,24.45,2
20100501|2010-01-13 09:00,13,24.5,24.6,24.5,24.6,5
20100501|2010-01-13 09:30,13,24.6,24.6,24.6,24.6,1
20100501|2010-01-13 10:00,13,24.55,24.55,24.5,24.5,5
20100501|2010-01-13 10:30,13,24.55,24.6,24.45,24.45,22
20100501|2010-01-13 11:00,13,24.45,24.45,24.45,24.45,2
20100501|2010-01-13 11:30,13,24.42,24.45,24.42,24.45,5
20100501|2010-01-13 12:00,13,24.5,24.5,24.4,24.45,6
20100501|2010-01-13 12:30,13,24.45,24.45,24.4,24.4,25
20100501|2010-01-13 13:00,13,24.4,24.45,24.38,24.4,10
20100501|2010-01-13 13:30,13,24.4,24.46,24.4,24.45,172
20100501|2010-01-13 14:00,13,24.35,24.35,24.35,24.35,1
20100501|2010-01-13 14:30,13,24.35,24.35,24.3,24.35,24
20100501|2010-01-13 15:00,13,24.35,24.4,24.35,24.4,14
20100501|2010-01-14 08:30,14,24.35,24.35,24.35,24.35,1
20100501|2010-01-14 09:00,14,24.35,24.35,24.2,24.2,6
20100501|2010-01-14 09:30,14,24.2,24.25,24.1,24.2,38
20100501|2010-01-14 10:00,14,24.1,24.2,24.05,24.05,25
20100501|2010-01-14 10:30,14,24.05,24.05,24,24,25
20100501|2010-01-14 11:00,14,24,24,24,24,28
20100501|2010-01-14 11:30,14,23.97,23.97,23.9,23.95,5
20100501|2010-01-14 12:00,14,23.95,23.95,23.95,23.95,1
20100501|2010-01-14 12:30,14,24,24,23.95,23.95,15
20100501|2010-01-14 13:00,14,23.95,23.95,23.95,23.95,12
20100501|2010-01-14 14:30,14,24,24,24,24,17
20100501|2010-01-14 15:00,14,24,24.05,23.95,23.95,18
20100501|2010-01-15 08:30,15,23.95,24.25,23.95,24.25,32
20100501|2010-01-15 09:00,15,24.25,24.4,24.25,24.4,26
20100501|2010-01-15 09:30,15,24.3,24.5,24.3,24.5,49
20100501|2010-01-15 10:00,15,24.45,24.45,24.45,24.45,1
20100501|2010-01-15 10:30,15,24.45,24.5,24.45,24.5,2
20100501|2010-01-15 11:00,15,24.5,24.5,24.45,24.5,22
20100501|2010-01-15 11:30,15,24.65,24.65,24.52,24.52,31
20100501|2010-01-15 12:00,15,24.5,24.55,24.5,24.55,4
20100501|2010-01-15 13:00,15,24.5,24.5,24.45,24.5,9
20100501|2010-01-15 14:00,15,24.45,24.45,24.45,24.45,2
20100501|2010-01-15 14:30,15,24.4,24.4,24.4,24.4,3
20100501|2010-01-15 15:00,15,24.35,24.4,24.3,24.3,8
20100501|2010-01-19 08:30,19,24.15,24.2,24.05,24.05,17
20100501|2010-01-19 09:00,19,24.1,24.1,23.92,23.92,12
20100501|2010-01-19 09:30,19,23.98,23.98,23.95,23.95,2
20100501|2010-01-19 10:00,19,23.96,24,23.96,24,4
20100501|2010-01-19 10:30,19,23.95,23.95,23.95,23.95,1
20100501|2010-01-19 11:00,19,23.95,23.95,23.9,23.9,19
20100501|2010-01-19 11:30,19,23.8,23.8,23.7,23.7,50
20100501|2010-01-19 12:00,19,23.8,23.8,23.75,23.75,11
20100501|2010-01-19 12:30,19,23.8,23.8,23.75,23.76,8
20100501|2010-01-19 13:00,19,23.75,23.75,23.75,23.75,1
20100501|2010-01-19 13:30,19,23.7,23.75,23.7,23.75,6
20100501|2010-01-19 14:00,19,23.8,23.85,23.75,23.8,42
20100501|2010-01-19 14:30,19,23.75,23.75,23.75,23.75,67
20100501|2010-01-19 15:00,19,23.75,23.75,23.75,23.75,11
20100501|2010-01-20 08:30,20,23.85,24.05,23.85,24.05,7
20100501|2010-01-20 09:00,20,24.15,24.21,24.1,24.15,66
20100501|2010-01-20 09:30,20,24.15,24.15,24.05,24.05,63
20100501|2010-01-20 10:00,20,24.1,24.15,24.05,24.1,37
20100501|2010-01-20 10:30,20,24,24.05,24,24,36
20100501|2010-01-20 11:00,20,24,24,23.98,24,37
20100501|2010-01-20 11:30,20,23.95,23.95,23.93,23.93,63
20100501|2010-01-20 12:00,20,23.9,24.05,23.9,24.05,46
20100501|2010-01-20 12:30,20,24.05,24.05,23.95,24,10
20100501|2010-01-20 13:30,20,23.95,23.95,23.9,23.9,8
20100501|2010-01-20 14:00,20,23.9,23.9,23.8,23.8,6
20100501|2010-01-20 14:30,20,23.8,23.81,23.75,23.75,14
20100501|2010-01-20 15:00,20,23.8,23.8,23.75,23.75,18
20100501|2010-01-21 08:30,21,23.82,23.82,23.75,23.75,5
20100501|2010-01-21 09:00,21,23.75,24.15,23.7,24.15,27
20100501|2010-01-21 09:30,21,24.1,24.2,24.05,24.1,89
20100501|2010-01-21 10:00,21,24.15,24.35,24.15,24.25,37
20100501|2010-01-21 10:30,21,24.3,24.47,24.21,24.45,187
20100501|2010-01-21 11:00,21,24.35,24.5,24.25,24.5,28
20100501|2010-01-21 11:30,21,24.5,24.6,24.5,24.6,27
20100501|2010-01-21 12:00,21,24.6,24.65,24.6,24.65,19
20100501|2010-01-21 12:30,21,24.6,24.6,24.55,24.55,15
20100501|2010-01-21 13:00,21,24.55,24.65,24.5,24.5,114
20100501|2010-01-21 13:30,21,24.45,24.45,24.45,24.45,5
20100501|2010-01-21 14:00,21,24.53,24.6,24.5,24.6,4
20100501|2010-01-21 14:30,21,24.55,24.65,24.55,24.6,8
20100501|2010-01-21 15:00,21,24.65,24.65,24.4,24.4,59
20100501|2010-01-22 08:30,22,24.65,25,24.5,24.65,83
20100501|2010-01-22 09:00,22,24.65,24.98,24.65,24.9,97
20100501|2010-01-22 09:30,22,24.83,24.83,24.7,24.82,50
20100501|2010-01-22 10:00,22,24.7,24.75,24.6,24.7,266
20100501|2010-01-22 10:30,22,24.7,24.77,24.65,24.7,50
20100501|2010-01-22 11:00,22,24.7,24.7,24.6,24.6,10
20100501|2010-01-22 11:30,22,24.6,24.6,24.6,24.6,4
20100501|2010-01-22 12:00,22,24.7,24.7,24.7,24.7,1
20100501|2010-01-22 12:30,22,24.75,24.8,24.75,24.8,12
20100501|2010-01-22 13:00,22,24.85,25,24.85,25,5
20100501|2010-01-22 13:30,22,25,25.15,24.8,25.15,31
20100501|2010-01-22 14:00,22,25.25,25.3,25.1,25.1,30
20100501|2010-01-22 14:30,22,25.15,25.5,25.15,25.25,90
20100501|2010-01-22 15:00,22,25.2,25.35,25.1,25.35,107
20100501|2010-01-25 08:30,25,24.94,25.05,24.94,24.95,19
20100501|2010-01-25 09:00,25,25.05,25.1,25.05,25.1,6
20100501|2010-01-25 09:30,25,25.05,25.05,25,25,22
20100501|2010-01-25 10:00,25,25,25.05,25,25.05,10
20100501|2010-01-25 10:30,25,25.1,25.15,25.1,25.1,102
20100501|2010-01-25 11:00,25,25.1,25.1,25.1,25.1,1
20100501|2010-01-25 11:30,25,25.05,25.05,24.95,25,69
20100501|2010-01-25 12:00,25,24.95,24.95,24.95,24.95,9
20100501|2010-01-25 13:00,25,24.95,25,24.95,25,31
20100501|2010-01-25 13:30,25,24.95,24.95,24.95,24.95,55
20100501|2010-01-25 14:00,25,24.95,25,24.95,25,14
20100501|2010-01-25 14:30,25,25,25.1,24.99,25.1,27
20100501|2010-01-25 15:00,25,25.1,25.1,25,25.03,21
20100501|2010-01-26 08:30,26,25.2,25.23,25.1,25.1,12
20100501|2010-01-26 09:00,26,25.05,25.15,25.05,25.1,19
20100501|2010-01-26 09:30,26,25.1,25.1,25,25.05,34
20100501|2010-01-26 10:00,26,25,25,24.9,24.9,4
20100501|2010-01-26 10:30,26,25,25,24.85,24.85,48
20100501|2010-01-26 11:00,26,24.9,24.95,24.9,24.9,34
20100501|2010-01-26 11:30,26,24.93,24.93,24.9,24.9,4
20100501|2010-01-26 12:00,26,24.93,25.02,24.93,25.02,52
20100501|2010-01-26 12:30,26,25.05,25.05,25.05,25.05,2
20100501|2010-01-26 13:00,26,25,25,25,25,10
20100501|2010-01-26 13:30,26,25,25,25,25,1
20100501|2010-01-26 14:00,26,25,25.2,25,25.14,50
20100501|2010-01-26 14:30,26,25.2,25.35,25.15,25.25,23
20100501|2010-01-26 15:00,26,25.4,25.4,25.4,25.4,26
20100501|2010-01-27 08:30,27,25.4,25.4,25.25,25.35,29
20100501|2010-01-27 09:00,27,25.35,25.65,25.35,25.65,55
20100501|2010-01-27 09:30,27,25.55,25.55,25.55,25.55,25
20100501|2010-01-27 10:00,27,25.45,25.45,25.45,25.45,1
20100501|2010-01-27 10:30,27,25.4,25.4,25.4,25.4,1
20100501|2010-01-27 11:00,27,25.4,25.4,25.4,25.4,1
20100501|2010-01-27 11:30,27,25.4,25.4,25.25,25.25,47
20100501|2010-01-27 12:00,27,25.25,25.3,25.2,25.3,14
20100501|2010-01-27 12:30,27,25.35,25.35,25.3,25.35,8
20100501|2010-01-27 13:00,27,25.35,25.45,25.27,25.27,27
20100501|2010-01-27 13:30,27,25.3,25.35,25.29,25.29,21
20100501|2010-01-27 14:00,27,25.35,25.35,25.25,25.25,18
20100501|2010-01-27 14:30,27,25.2,25.2,25.05,25.05,28
20100501|2010-01-27 15:00,27,25.1,25.15,25.08,25.08,21
20100501|2010-01-28 08:30,28,25.05,25.05,24.93,24.93,35
20100501|2010-01-28 09:00,28,24.9,25,24.85,24.95,48
20100501|2010-01-28 09:30,28,24.95,25,24.95,25,34
20100501|2010-01-28 10:00,28,25.1,25.2,25.04,25.2,61
20100501|2010-01-28 10:30,28,25.25,25.4,25.2,25.2,25
20100501|2010-01-28 11:00,28,25.2,25.3,25.2,25.3,4
20100501|2010-01-28 11:30,28,25.35,25.35,25.3,25.3,3
20100501|2010-01-28 12:00,28,25.25,25.25,25.15,25.15,14
20100501|2010-01-28 12:30,28,25.15,25.17,25.1,25.17,5
20100501|2010-01-28 13:00,28,25.25,25.25,25.25,25.25,9
20100501|2010-01-28 13:30,28,25.1,25.1,25.1,25.1,6
20100501|2010-01-28 14:00,28,25.1,25.1,25.1,25.1,1
20100501|2010-01-28 14:30,28,25.05,25.15,25.05,25.15,10
20100501|2010-01-28 15:00,28,25.2,25.2,25.1,25.1,4
20100501|2010-01-29 08:30,29,24.95,24.95,24.9,24.9,5
20100501|2010-01-29 09:00,29,24.85,24.95,24.85,24.9,45
20100501|2010-01-29 09:30,29,24.85,24.9,24.85,24.9,3
20100501|2010-01-29 10:00,29,24.9,25.05,24.9,25.05,15
20100501|2010-01-29 10:30,29,25.11,25.15,25.1,25.13,81
20100501|2010-01-29 11:00,29,25.25,25.25,25.22,25.22,2
20100501|2010-01-29 12:00,29,25.1,25.1,25.05,25.05,3
20100501|2010-01-29 13:00,29,25.25,25.25,25.25,25.25,6
20100501|2010-01-29 13:30,29,25.3,25.45,25.3,25.38,19
20100501|2010-01-29 14:00,29,25.35,25.55,25.35,25.45,47
20100501|2010-01-29 14:30,29,25.5,25.54,25.35,25.35,33
20100501|2010-01-29 15:00,29,25.45,25.55,25.45,25.5,8
20100501|2010-02-01 08:30,1,25.3,25.3,24.95,25.1,8
20100501|2010-02-01 09:00,1,25,25,24.95,25,29
20100501|2010-02-01 09:30,1,24.95,25,24.9,25,13
20100501|2010-02-01 10:00,1,25,25.05,25,25,58
20100501|2010-02-01 10:30,1,24.95,25,24.95,25,5
20100501|2010-02-01 11:30,1,25.05,25.1,25.05,25.05,12
20100501|2010-02-01 12:00,1,25,25,25,25,3
20100501|2010-02-01 13:00,1,25.03,25.03,25.03,25.03,2
20100501|2010-02-01 13:30,1,25.05,25.05,25.05,25.05,1
20100501|2010-02-01 14:00,1,25.05,25.1,25.05,25.1,4
20100501|2010-02-01 14:30,1,25.1,25.11,25.05,25.05,14
20100501|2010-02-01 15:00,1,25.05,25.05,25,25.05,18
20100501|2010-02-02 08:30,2,24.95,24.95,24.9,24.9,25
20100501|2010-02-02 09:00,2,24.9,24.9,24.8,24.8,58
20100501|2010-02-02 09:30,2,24.8,24.8,24.75,24.75,23
20100501|2010-02-02 10:00,2,24.75,24.75,24.7,24.7,5
20100501|2010-02-02 10:30,2,24.7,24.75,24.65,24.68,7
20100501|2010-02-02 11:00,2,24.75,24.75,24.65,24.65,5
20100501|2010-02-02 11:30,2,24.65,24.65,24.65,24.65,1
20100501|2010-02-02 12:00,2,24.65,24.65,24.65,24.65,3
20100501|2010-02-02 12:30,2,24.6,24.6,24.58,24.6,6
20100501|2010-02-02 14:00,2,24.65,24.65,24.6,24.6,9
20100501|2010-02-02 14:30,2,24.6,24.6,24.6,24.6,7
20100501|2010-02-02 15:00,2,24.65,24.7,24.65,24.7,16
20100501|2010-02-03 08:30,3,24.8,24.8,24.5,24.5,9
20100501|2010-02-03 09:00,3,24.45,24.55,24.45,24.55,7
20100501|2010-02-03 09:30,3,24.6,24.65,24.6,24.65,5
20100501|2010-02-03 10:00,3,24.7,24.7,24.7,24.7,1
20100501|2010-02-03 10:30,3,24.7,24.75,24.7,24.75,7
20100501|2010-02-03 11:00,3,24.75,24.75,24.7,24.7,4
20100501|2010-02-03 12:00,3,24.7,24.7,24.7,24.7,1
20100501|2010-02-03 13:00,3,24.7,24.7,24.7,24.7,1
20100501|2010-02-03 13:30,3,24.7,24.7,24.7,24.7,3
20100501|2010-02-03 14:30,3,24.7,24.7,24.7,24.7,1
20100501|2010-02-03 15:00,3,24.75,24.8,24.75,24.8,23
20100501|2010-02-04 08:30,4,25.05,25.3,25.05,25.3,59
20100501|2010-02-04 09:00,4,25.3,25.71,25.3,25.6,81
20100501|2010-02-04 09:30,4,25.73,25.73,25.6,25.65,15
20100501|2010-02-04 10:00,4,25.6,25.65,25.55,25.55,213
20100501|2010-02-04 10:30,4,25.55,25.8,25.55,25.7,24
20100501|2010-02-04 11:00,4,25.65,25.7,25.6,25.64,20
20100501|2010-02-04 11:30,4,25.7,25.8,25.7,25.8,16
20100501|2010-02-04 12:00,4,25.8,25.8,25.7,25.7,23
20100501|2010-02-04 12:30,4,25.76,25.83,25.76,25.78,18
20100501|2010-02-04 13:00,4,25.85,25.9,25.75,25.75,16
20100501|2010-02-04 13:30,4,25.75,25.75,25.6,25.7,27
20100501|2010-02-04 14:00,4,25.7,25.8,25.6,25.8,75
20100501|2010-02-04 14:30,4,25.85,26,25.85,26,18
20100501|2010-02-04 15:00,4,26,26,25.85,26,71
20100501|2010-02-05 08:30,5,26,26,25.6,25.9,15
20100501|2010-02-05 09:00,5,25.9,26.15,25.89,25.95,37
20100501|2010-02-05 09:30,5,26,26,25.85,25.9,5
20100501|2010-02-05 10:00,5,26,26.05,25.9,26.05,10
20100501|2010-02-05 10:30,5,26.05,26.3,26.05,26.15,23
20100501|2010-02-05 11:00,5,26.2,26.2,26.1,26.1,8
20100501|2010-02-05 11:30,5,26.2,26.29,26.1,26.1,6
20100501|2010-02-05 12:00,5,26.2,26.35,26.2,26.3,9
20100501|2010-02-05 12:30,5,26.3,26.8,26.3,26.75,159
20100501|2010-02-05 13:00,5,26.75,26.8,26.5,26.5,42
20100501|2010-02-05 13:30,5,26.6,26.6,26.53,26.55,38
20100501|2010-02-05 14:00,5,26.4,26.4,26.2,26.2,26
20100501|2010-02-05 14:30,5,26.3,26.3,26.15,26.15,36
20100501|2010-02-05 15:00,5,26.15,26.3,26.15,26.25,35
20100501|2010-02-08 08:30,8,25.95,26.35,25.95,26.3,25
20100501|2010-02-08 09:00,8,26.2,26.25,26.15,26.25,5
20100501|2010-02-08 09:30,8,26.1,26.15,26.1,26.15,2
20100501|2010-02-08 10:00,8,26.05,26.05,26.05,26.05,1
20100501|2010-02-08 10:30,8,26.15,26.15,26.15,26.15,1
20100501|2010-02-08 11:00,8,26.05,26.15,26,26.15,42
20100501|2010-02-08 12:00,8,26.1,26.1,26.1,26.1,1
20100501|2010-02-08 12:30,8,26.1,26.1,26.1,26.1,4
20100501|2010-02-08 13:30,8,26.05,26.05,26.05,26.05,2
20100501|2010-02-08 14:00,8,26.1,26.1,26.1,26.1,3
20100501|2010-02-08 14:30,8,26.1,26.35,26.1,26.35,30
20100501|2010-02-08 15:00,8,26.3,26.35,26.15,26.15,137
20100501|2010-02-09 08:30,9,25.85,25.85,25.5,25.7,101
20100501|2010-02-09 09:00,9,25.7,25.7,25.65,25.65,23
20100501|2010-02-09 09:30,9,25.7,26,25.7,25.9,22
20100501|2010-02-09 10:00,9,26.05,26.35,25.95,26.35,509
20100501|2010-02-09 10:30,9,26.3,26.3,25.95,26.05,46
20100501|2010-02-09 11:00,9,26,26,25.75,25.75,35
20100501|2010-02-09 11:30,9,25.7,26.1,25.6,25.9,22
20100501|2010-02-09 12:00,9,25.9,25.9,25.9,25.9,2
20100501|2010-02-09 13:00,9,25.95,25.95,25.95,25.95,5
20100501|2010-02-09 13:30,9,25.85,25.9,25.85,25.9,7
20100501|2010-02-09 14:00,9,25.9,25.9,25.85,25.85,8
20100501|2010-02-09 14:30,9,26,26,26,26,2
20100501|2010-02-09 15:00,9,26.05,26.1,26,26.1,9
20100501|2010-02-10 08:30,10,26.14,26.25,26.14,26.2,4
20100501|2010-02-10 09:00,10,26.4,26.4,26.4,26.4,1
20100501|2010-02-10 09:30,10,26.5,26.55,26.4,26.4,44
20100501|2010-02-10 10:00,10,26.4,26.4,26.25,26.25,13
20100501|2010-02-10 10:30,10,26.3,26.3,26.3,26.3,1
20100501|2010-02-10 11:00,10,26.35,26.35,26.1,26.15,29
20100501|2010-02-10 11:30,10,26.05,26.1,26.05,26.05,4
20100501|2010-02-10 12:00,10,26,26,25.95,25.95,2
20100501|2010-02-10 13:00,10,25.95,25.95,25.95,25.95,1
20100501|2010-02-10 13:30,10,26.04,26.04,26.04,26.04,1
20100501|2010-02-10 14:00,10,26,26,25.95,25.95,14
20100501|2010-02-10 14:30,10,26.1,26.1,26.1,26.1,13
20100501|2010-02-10 15:00,10,26.1,26.15,26.05,26.1,82
20100501|2010-02-11 08:30,11,26.05,26.35,26.05,26.35,20
20100501|2010-02-11 09:00,11,26.35,26.35,26.15,26.2,73
20100501|2010-02-11 09:30,11,26.3,26.45,26.3,26.3,18
20100501|2010-02-11 10:00,11,26.27,26.28,26.15,26.15,38
20100501|2010-02-11 10:30,11,26.05,26.05,26,26.05,20
20100501|2010-02-11 11:00,11,26.05,26.05,25.95,26.05,26
20100501|2010-02-11 11:30,11,26.05,26.1,25.95,25.95,37
20100501|2010-02-11 12:00,11,25.95,25.95,25.85,25.88,9
20100501|2010-02-11 12:30,11,25.9,26.05,25.9,26.05,20
20100501|2010-02-11 13:00,11,26,26,25.9,25.9,6
20100501|2010-02-11 13:30,11,25.85,25.85,25.75,25.75,14
20100501|2010-02-11 14:00,11,25.85,25.85,25.85,25.85,6
20100501|2010-02-11 14:30,11,25.9,25.95,25.8,25.8,59
20100501|2010-02-11 15:00,11,25.8,25.85,25.8,25.8,22
20100501|2010-02-12 08:30,12,26.25,26.35,26.2,26.2,32
20100501|2010-02-12 09:00,12,26.2,26.2,26.2,26.2,2
20100501|2010-02-12 09:30,12,26.1,26.2,26.1,26.15,4
20100501|2010-02-12 10:00,12,26.2,26.2,26.15,26.15,15
20100501|2010-02-12 10:30,12,26.15,26.15,26.15,26.15,21
20100501|2010-02-12 11:00,12,26.1,26.1,25.85,25.85,55
20100501|2010-02-12 11:30,12,25.9,25.95,25.9,25.95,19
20100501|2010-02-12 12:00,12,25.95,25.95,25.95,25.95,14
20100501|2010-02-12 12:30,12,26,26.1,25.95,26.1,428
20100501|2010-02-12 13:00,12,26,26,25.85,25.85,20
20100501|2010-02-12 13:30,12,25.9,25.9,25.9,25.9,3
20100501|2010-02-12 14:30,12,25.95,25.95,25.85,25.85,34
20100501|2010-02-12 15:00,12,25.9,25.95,25.9,25.95,10
20100501|2010-02-16 08:30,16,25.47,25.65,25.45,25.45,19
20100501|2010-02-16 09:00,16,25.5,25.5,25.45,25.45,12
20100501|2010-02-16 09:30,16,25.5,25.6,25.35,25.4,37
20100501|2010-02-16 10:00,16,25.4,25.4,25.4,25.4,32
20100501|2010-02-16 10:30,16,25.35,25.4,25.25,25.25,44
20100501|2010-02-16 11:00,16,25.21,25.21,25.2,25.2,2
20100501|2010-02-16 11:30,16,25.25,25.3,25.25,25.3,14
20100501|2010-02-16 12:00,16,25.3,25.3,25.3,25.3,1
20100501|2010-02-16 13:00,16,25.3,25.35,25.26,25.3,12
20100501|2010-02-16 13:30,16,25.25,25.3,25.2,25.2,38
20100501|2010-02-16 14:00,16,25.25,25.4,25.2,25.25,160
20100501|2010-02-16 14:30,16,25.2,25.2,25.1,25.15,68
20100501|2010-02-16 15:00,16,25.1,25.17,25.1,25.17,39
20100501|2010-02-17 08:30,17,25,25,24.75,24.75,11
20100501|2010-02-17 09:00,17,24.85,24.9,24.8,24.9,7
20100501|2010-02-17 09:30,17,24.9,24.9,24.75,24.9,81
20100501|2010-02-17 10:00,17,24.95,25,24.95,25,11
20100501|2010-02-17 10:30,17,25,25.05,24.95,24.95,16
20100501|2010-02-17 11:00,17,24.95,25,24.95,25,6
20100501|2010-02-17 11:30,17,25,25,25,25,2
20100501|2010-02-17 12:00,17,25.05,25.05,25.05,25.05,5
20100501|2010-02-17 12:30,17,25.1,25.1,25.1,25.1,5
20100501|2010-02-17 13:00,17,25.1,25.1,25.09,25.1,26
20100501|2010-02-17 13:30,17,25.1,25.1,25.1,25.1,5
20100501|2010-02-17 14:00,17,25.1,25.1,24.95,25.05,30
20100501|2010-02-17 14:30,17,25,25,24.9,24.9,27
20100501|2010-02-17 15:00,17,24.85,24.96,24.73,24.74,171
20100501|2010-02-18 08:30,18,25.03,25.1,24.75,24.87,82
20100501|2010-02-18 09:00,18,24.86,25,24.8,25,83
20100501|2010-02-18 09:30,18,24.85,24.88,24.8,24.8,34
20100501|2010-02-18 10:00,18,24.8,24.85,24.8,24.84,116
20100501|2010-02-18 10:30,18,24.9,24.9,24.9,24.9,20
20100501|2010-02-18 11:00,18,24.9,24.9,24.75,24.85,52
20100501|2010-02-18 12:00,18,24.85,24.9,24.85,24.85,11
20100501|2010-02-18 12:30,18,24.8,24.8,24.7,24.7,10
20100501|2010-02-18 13:00,18,24.75,24.75,24.65,24.65,23
20100501|2010-02-18 13:30,18,24.65,24.65,24.58,24.58,53
20100501|2010-02-18 14:00,18,24.6,24.61,24.5,24.5,21
20100501|2010-02-18 14:30,18,24.53,24.53,24.38,24.47,72
20100501|2010-02-18 15:00,18,24.5,24.51,24.43,24.5,139
20100501|2010-02-19 08:30,19,24.8,24.8,24.4,24.6,53
20100501|2010-02-19 09:00,19,24.65,24.65,24.54,24.54,4
20100501|2010-02-19 09:30,19,24.5,24.5,24.4,24.45,34
20100501|2010-02-19 10:00,19,24.4,24.4,24.25,24.25,10
20100501|2010-02-19 10:30,19,24.25,24.27,24.2,24.27,57
20100501|2010-02-19 11:00,19,24.2,24.2,24.2,24.2,2
20100501|2010-02-19 11:30,19,24.2,24.2,24.2,24.2,4
20100501|2010-02-19 12:00,19,24.16,24.16,24.16,24.16,1
20100501|2010-02-19 12:30,19,24.25,24.25,24.25,24.25,1
20100501|2010-02-19 13:00,19,24.25,24.25,24.25,24.25,2
20100501|2010-02-19 13:30,19,24.25,24.25,24.25,24.25,1
20100501|2010-02-19 14:00,19,24.25,24.25,24.25,24.25,4
20100501|2010-02-19 14:30,19,24.2,24.2,24.05,24.05,59
20100501|2010-02-19 15:00,19,24.05,24.1,24,24.05,20
20100501|2010-02-22 08:30,22,24,24.05,23.95,23.95,40
20100501|2010-02-22 09:00,22,23.95,24.1,23.95,24.1,15
20100501|2010-02-22 09:30,22,24,24.05,23.95,24.05,6
20100501|2010-02-22 10:00,22,23.95,23.95,23.95,23.95,4
20100501|2010-02-22 10:30,22,24.03,24.05,24,24,4
20100501|2010-02-22 11:00,22,24,24,23.95,23.95,5
20100501|2010-02-22 11:30,22,23.9,23.97,23.88,23.97,70
20100501|2010-02-22 12:00,22,23.95,23.96,23.9,23.95,20
20100501|2010-02-22 12:30,22,23.95,23.95,23.9,23.9,79
20100501|2010-02-22 13:00,22,23.9,23.9,23.88,23.9,17
20100501|2010-02-22 13:30,22,23.8,23.8,23.7,23.75,26
20100501|2010-02-22 14:00,22,23.75,23.75,23.7,23.7,10
20100501|2010-02-22 14:30,22,23.75,23.85,23.75,23.8,21
20100501|2010-02-22 15:00,22,23.75,23.85,23.7,23.7,20
20100501|2010-02-23 08:30,23,23.9,24,23.7,23.95,328
20100501|2010-02-23 09:00,23,24,24.4,24,24.3,74
20100501|2010-02-23 09:30,23,24.4,24.56,24.15,24.15,49
20100501|2010-02-23 10:00,23,24.1,24.25,24.1,24.2,45
20100501|2010-02-23 10:30,23,24.15,24.15,24,24.15,42
20100501|2010-02-23 11:00,23,24.1,24.25,24.1,24.25,10
20100501|2010-02-23 11:30,23,24.2,24.35,24.2,24.3,19
20100501|2010-02-23 12:00,23,24.2,24.2,24.15,24.15,9
20100501|2010-02-23 12:30,23,24.13,24.3,24.13,24.3,12
20100501|2010-02-23 13:00,23,24.35,24.35,24.25,24.3,20
20100501|2010-02-23 13:30,23,24.35,24.4,24.15,24.15,17
20100501|2010-02-23 14:00,23,24.2,24.2,24.1,24.1,19
20100501|2010-02-23 14:30,23,24.15,24.3,24.14,24.3,15
20100501|2010-02-23 15:00,23,24.1,24.3,23.98,24.3,185
20100501|2010-02-24 08:30,24,24.2,24.25,23.99,24,62
20100501|2010-02-24 09:00,24,24.1,24.15,23.97,24,313
20100501|2010-02-24 09:30,24,24,24,23.82,23.82,79
20100501|2010-02-24 10:00,24,23.9,23.95,23.85,23.95,36
20100501|2010-02-24 10:30,24,23.9,23.95,23.9,23.9,16
20100501|2010-02-24 11:00,24,23.85,23.85,23.8,23.8,48
20100501|2010-02-24 12:00,24,23.8,23.8,23.7,23.7,22
20100501|2010-02-24 12:30,24,23.75,23.8,23.75,23.8,35
20100501|2010-02-24 13:00,24,23.85,23.85,23.85,23.85,2
20100501|2010-02-24 13:30,24,23.9,24,23.9,23.95,26
20100501|2010-02-24 14:00,24,24,24,24,24,1
20100501|2010-02-24 14:30,24,24,24,23.85,23.88,40
20100501|2010-02-24 15:00,24,23.9,23.95,23.85,23.9,30
20100501|2010-02-25 08:30,25,24.4,24.51,24.25,24.41,86
20100501|2010-02-25 09:00,25,24.45,24.45,24.35,24.35,41
20100501|2010-02-25 09:30,25,24.3,24.3,24.3,24.3,3
20100501|2010-02-25 10:00,25,24.35,24.45,24.33,24.35,125
20100501|2010-02-25 10:30,25,24.38,24.4,24.3,24.3,14
20100501|2010-02-25 11:00,25,24.35,24.35,24.3,24.3,5
20100501|2010-02-25 11:30,25,24.35,24.35,24.33,24.33,2
20100501|2010-02-25 12:00,25,24.35,24.4,24.35,24.4,29
20100501|2010-02-25 12:30,25,24.4,24.4,24.1,24.16,40
20100501|2010-02-25 13:00,25,24.08,24.25,24.08,24.2,19
20100501|2010-02-25 13:30,25,24.2,24.2,24.15,24.15,33
20100501|2010-02-25 14:00,25,24.2,24.2,24.05,24.05,8
20100501|2010-02-25 14:30,25,24,24.08,24,24.05,16
20100501|2010-02-25 15:00,25,23.95,24.05,23.9,23.95,59
20100501|2010-02-26 08:30,26,23.87,24,23.8,23.9,93
20100501|2010-02-26 09:00,26,23.97,24,23.9,23.95,30
20100501|2010-02-26 09:30,26,23.95,23.95,23.84,23.95,73
20100501|2010-02-26 10:00,26,23.95,23.95,23.75,23.8,173
20100501|2010-02-26 10:30,26,23.8,23.8,23.7,23.79,12
20100501|2010-02-26 11:00,26,23.8,23.8,23.77,23.8,58
20100501|2010-02-26 11:30,26,23.8,23.95,23.8,23.95,43
20100501|2010-02-26 12:00,26,23.9,23.9,23.85,23.85,4
20100501|2010-02-26 12:30,26,23.9,23.9,23.9,23.9,8
20100501|2010-02-26 13:00,26,23.9,23.9,23.85,23.85,22
20100501|2010-02-26 13:30,26,23.83,23.85,23.83,23.83,11
20100501|2010-02-26 14:00,26,23.8,23.82,23.75,23.8,56
20100501|2010-02-26 14:30,26,23.81,23.81,23.75,23.75,60
20100501|2010-02-26 15:00,26,23.75,23.9,23.75,23.85,33
20100501|2010-03-01 08:30,1,23.55,23.7,23.5,23.7,52
20100501|2010-03-01 09:00,1,23.6,23.67,23.5,23.65,38
20100501|2010-03-01 09:30,1,23.65,23.65,23.65,23.65,5
20100501|2010-03-01 10:00,1,23.65,23.7,23.57,23.61,39
20100501|2010-03-01 10:30,1,23.6,23.6,23.6,23.6,3
20100501|2010-03-01 11:00,1,23.6,23.62,23.55,23.55,26
20100501|2010-03-01 12:00,1,23.58,23.65,23.58,23.6,21
20100501|2010-03-01 12:30,1,23.55,23.55,23.55,23.55,7
20100501|2010-03-01 13:00,1,23.55,23.6,23.55,23.58,72
20100501|2010-03-01 13:30,1,23.55,23.6,23.55,23.6,13
20100501|2010-03-01 14:00,1,23.6,23.6,23.55,23.55,8
20100501|2010-03-01 14:30,1,23.55,23.6,23.55,23.55,19
20100501|2010-03-01 15:00,1,23.55,23.6,23.5,23.58,86
20100501|2010-03-02 08:30,2,23.5,23.5,23.35,23.45,105
20100501|2010-03-02 09:00,2,23.5,23.55,23.45,23.5,26
20100501|2010-03-02 09:30,2,23.5,23.51,23.45,23.45,18
20100501|2010-03-02 10:00,2,23.5,23.5,23.4,23.4,14
20100501|2010-03-02 10:30,2,23.35,23.35,23.25,23.29,66
20100501|2010-03-02 11:00,2,23.3,23.3,23.28,23.3,55
20100501|2010-03-02 11:30,2,23.35,23.45,23.3,23.45,27
20100501|2010-03-02 12:00,2,23.35,23.38,23.35,23.35,10
20100501|2010-03-02 12:30,2,23.3,23.3,23.25,23.25,24
20100501|2010-03-02 13:00,2,23.25,23.35,23.25,23.35,34
20100501|2010-03-02 13:30,2,23.35,23.4,23.35,23.4,36
20100501|2010-03-02 14:00,2,23.4,23.45,23.4,23.45,16
20100501|2010-03-02 14:30,2,23.45,23.5,23.4,23.5,104
20100501|2010-03-02 15:00,2,23.45,23.45,23.45,23.45,8
20100501|2010-03-03 08:30,3,23.3,23.35,23.25,23.25,170
20100501|2010-03-03 09:00,3,23.2,23.2,23.2,23.2,62
20100501|2010-03-03 09:30,3,23.2,23.25,23.2,23.2,51
20100501|2010-03-03 10:00,3,23.2,23.2,23.15,23.15,46
20100501|2010-03-03 10:30,3,23.15,23.2,23.15,23.2,6
20100501|2010-03-03 11:00,3,23.15,23.2,23.15,23.18,15
20100501|2010-03-03 11:30,3,23.2,23.25,23.2,23.25,51
20100501|2010-03-03 12:00,3,23.2,23.25,23.2,23.2,29
20100501|2010-03-03 12:30,3,23.25,23.25,23.2,23.2,40
20100501|2010-03-03 13:00,3,23.15,23.3,23.15,23.3,33
20100501|2010-03-03 13:30,3,23.3,23.35,23.3,23.35,24
20100501|2010-03-03 14:00,3,23.35,23.36,23.25,23.3,40
20100501|2010-03-03 14:30,3,23.3,23.3,23.2,23.25,76
20100501|2010-03-03 15:00,3,23.25,23.3,23.2,23.25,58
20100501|2010-03-04 08:30,4,23.25,23.25,23.05,23.05,13
20100501|2010-03-04 09:00,4,23.1,23.3,23.1,23.27,155
20100501|2010-03-04 09:30,4,23.25,23.4,23.25,23.3,25
20100501|2010-03-04 10:00,4,23.25,23.25,23.23,23.23,4
20100501|2010-03-04 10:30,4,23.25,23.3,23.25,23.25,13
20100501|2010-03-04 11:00,4,23.3,23.33,23.25,23.33,22
20100501|2010-03-04 11:30,4,23.3,23.35,23.3,23.35,9
20100501|2010-03-04 12:00,4,23.35,23.4,23.25,23.33,23
20100501|2010-03-04 12:30,4,23.35,23.4,23.2,23.35,117
20100501|2010-03-04 13:00,4,23.35,23.35,23.3,23.3,18
20100501|2010-03-04 13:30,4,23.3,23.34,23.2,23.3,18
20100501|2010-03-04 14:00,4,23.3,23.4,23.25,23.33,21
20100501|2010-03-04 14:30,4,23.3,23.3,23.2,23.24,13
20100501|2010-03-04 15:00,4,23.25,23.25,23.2,23.25,68
20100501|2010-03-05 08:30,5,22.95,23.2,22.9,22.9,93
20100501|2010-03-05 09:00,5,22.93,22.95,22.7,22.7,38
20100501|2010-03-05 09:30,5,22.6,22.82,22.6,22.8,53
20100501|2010-03-05 10:00,5,22.8,22.85,22.8,22.85,24
20100501|2010-03-05 10:30,5,22.8,22.85,22.8,22.85,18
20100501|2010-03-05 11:00,5,22.85,22.9,22.8,22.8,49
20100501|2010-03-05 11:30,5,22.8,22.8,22.8,22.8,5
20100501|2010-03-05 12:00,5,22.79,22.79,22.75,22.75,15
20100501|2010-03-05 12:30,5,22.73,22.73,22.73,22.73,2
20100501|2010-03-05 13:00,5,22.7,22.75,22.7,22.75,17
20100501|2010-03-05 13:30,5,22.7,22.75,22.59,22.65,43
20100501|2010-03-05 14:00,5,22.65,22.65,22.45,22.6,244
20100501|2010-03-05 14:30,5,22.65,22.8,22.65,22.7,23
20100501|2010-03-05 15:00,5,22.7,22.8,22.5,22.5,122
20100501|2010-03-08 08:30,8,22.45,22.6,22.45,22.58,37
20100501|2010-03-08 09:00,8,22.62,22.65,22.55,22.6,44
20100501|2010-03-08 09:30,8,22.6,22.6,22.49,22.55,34
20100501|2010-03-08 10:00,8,22.5,22.5,22.45,22.45,18
20100501|2010-03-08 10:30,8,22.5,22.5,22.5,22.5,6
20100501|2010-03-08 11:00,8,22.55,22.55,22.38,22.4,28
20100501|2010-03-08 11:30,8,22.35,22.35,22.31,22.31,6
20100501|2010-03-08 12:30,8,22.4,22.4,22.4,22.4,1
20100501|2010-03-08 13:00,8,22.33,22.4,22.28,22.28,30
20100501|2010-03-08 13:30,8,22.25,22.32,22.25,22.28,22
20100501|2010-03-08 14:00,8,22.25,22.3,22.25,22.3,40
20100501|2010-03-08 14:30,8,22.25,22.4,22.25,22.4,19
20100501|2010-03-08 15:00,8,22.35,22.45,22.35,22.45,3
20100501|2010-03-09 08:30,9,22.6,22.6,22.4,22.4,17
20100501|2010-03-09 09:00,9,22.4,22.4,22.35,22.35,13
20100501|2010-03-09 09:30,9,22.3,22.35,22.25,22.35,30
20100501|2010-03-09 10:00,9,22.35,22.35,22.35,22.35,11
20100501|2010-03-09 10:30,9,22.35,22.35,22.35,22.35,8
20100501|2010-03-09 11:00,9,22.3,22.4,22.3,22.35,22
20100501|2010-03-09 11:30,9,22.35,22.35,22.35,22.35,1
20100501|2010-03-09 12:00,9,22.3,22.35,22.3,22.35,19
20100501|2010-03-09 12:30,9,22.35,22.4,22.35,22.4,25
20100501|2010-03-09 13:00,9,22.35,22.4,22.35,22.36,10
20100501|2010-03-09 13:30,9,22.35,22.55,22.35,22.5,101
20100501|2010-03-09 14:00,9,22.5,22.65,22.5,22.65,39
20100501|2010-03-09 14:30,9,22.5,22.55,22.45,22.5,20
20100501|2010-03-09 15:00,9,22.5,22.5,22.4,22.4,18
20100501|2010-03-10 08:30,10,22.6,22.6,22.3,22.35,26
20100501|2010-03-10 09:00,10,22.4,22.4,22.2,22.25,45
20100501|2010-03-10 09:30,10,22.2,22.3,22.2,22.2,64
20100501|2010-03-10 10:00,10,22.2,22.25,22.2,22.25,7
20100501|2010-03-10 10:30,10,22.3,22.35,22.3,22.35,18
20100501|2010-03-10 11:00,10,22.4,22.55,22.4,22.55,28
20100501|2010-03-10 11:30,10,22.6,22.65,22.55,22.55,17
20100501|2010-03-10 12:00,10,22.55,22.6,22.5,22.5,10
20100501|2010-03-10 12:30,10,22.55,22.56,22.54,22.55,18
20100501|2010-03-10 13:00,10,22.55,22.55,22.5,22.55,26
20100501|2010-03-10 13:30,10,22.55,22.59,22.55,22.55,19
20100501|2010-03-10 14:00,10,22.6,22.6,22.54,22.55,17
20100501|2010-03-10 14:30,10,22.6,22.65,22.6,22.65,23
20100501|2010-03-10 15:00,10,22.65,22.7,22.65,22.7,17
20100501|2010-03-11 08:30,11,22.7,22.9,22.7,22.8,138
20100501|2010-03-11 09:00,11,22.76,23,22.7,22.9,121
20100501|2010-03-11 09:30,11,22.85,22.9,22.75,22.8,16
20100501|2010-03-11 10:00,11,22.8,22.9,22.75,22.79,51
20100501|2010-03-11 10:30,11,22.79,22.85,22.75,22.85,38
20100501|2010-03-11 11:00,11,22.8,23,22.8,22.95,68
20100501|2010-03-11 11:30,11,22.95,23,22.9,23,18
20100501|2010-03-11 12:00,11,23,23.05,23,23,19
20100501|2010-03-11 12:30,11,22.95,23,22.95,23,28
20100501|2010-03-11 13:00,11,23.05,23.05,23.05,23.05,8
20100501|2010-03-11 13:30,11,23.07,23.07,23.05,23.05,7
20100501|2010-03-11 14:00,11,23,23,22.85,22.85,28
20100501|2010-03-11 14:30,11,22.85,22.85,22.8,22.8,14
20100501|2010-03-11 15:00,11,22.8,22.8,22.8,22.8,18
20100501|2010-03-12 08:30,12,22.5,22.9,22.5,22.85,120
20100501|2010-03-12 09:00,12,22.85,22.95,22.85,22.85,18
20100501|2010-03-12 09:30,12,22.85,22.9,22.75,22.78,28
20100501|2010-03-12 10:00,12,22.8,22.8,22.7,22.7,14
20100501|2010-03-12 10:30,12,22.7,22.8,22.7,22.75,15
20100501|2010-03-12 11:00,12,22.75,22.75,22.75,22.75,2
20100501|2010-03-12 11:30,12,22.8,22.8,22.8,22.8,1
20100501|2010-03-12 12:00,12,22.75,22.75,22.75,22.75,1
20100501|2010-03-12 13:00,12,22.72,22.75,22.7,22.75,3
20100501|2010-03-12 13:30,12,22.8,22.8,22.8,22.8,2
20100501|2010-03-12 14:00,12,22.8,22.85,22.8,22.85,18
20100501|2010-03-12 14:30,12,22.85,22.85,22.8,22.8,28
20100501|2010-03-12 15:00,12,22.75,22.75,22.7,22.7,17
20100501|2010-03-15 08:30,15,22.85,22.85,22.7,22.75,40
20100501|2010-03-15 09:00,15,22.85,22.85,22.85,22.85,2
20100501|2010-03-15 09:30,15,22.85,22.85,22.85,22.85,4
20100501|2010-03-15 10:00,15,22.9,22.95,22.9,22.95,29
20100501|2010-03-15 10:30,15,22.95,22.95,22.95,22.95,3
20100501|2010-03-15 11:00,15,23,23,23,23,2
20100501|2010-03-15 11:30,15,22.9,22.95,22.9,22.95,8
20100501|2010-03-15 12:00,15,22.95,22.95,22.95,22.95,6
20100501|2010-03-15 13:00,15,22.9,22.95,22.9,22.95,4
20100501|2010-03-15 13:30,15,22.95,23,22.85,22.85,25
20100501|2010-03-15 14:00,15,22.85,22.9,22.85,22.9,3
20100501|2010-03-15 14:30,15,22.84,22.9,22.8,22.9,48
20100501|2010-03-15 15:00,15,22.9,22.95,22.83,22.85,101
20100501|2010-03-16 08:30,16,22.7,22.8,22.55,22.65,136
20100501|2010-03-16 09:00,16,22.6,22.7,22.58,22.62,105
20100501|2010-03-16 09:30,16,22.6,22.6,22.5,22.5,20
20100501|2010-03-16 10:00,16,22.52,22.52,22.4,22.4,101
20100501|2010-03-16 10:30,16,22.4,22.55,22.4,22.55,78
20100501|2010-03-16 11:00,16,22.55,22.55,22.5,22.55,72
20100501|2010-03-16 11:30,16,22.5,22.6,22.5,22.55,64
20100501|2010-03-16 12:00,16,22.55,22.55,22.45,22.45,161
20100501|2010-03-16 12:30,16,22.45,22.55,22.43,22.5,212
20100501|2010-03-16 13:00,16,22.55,22.65,22.35,22.35,143
20100501|2010-03-16 13:30,16,22.45,22.55,22.4,22.4,109
20100501|2010-03-16 14:00,16,22.4,22.4,22.35,22.35,26
20100501|2010-03-16 14:30,16,22.4,22.4,22.25,22.3,36
20100501|2010-03-16 15:00,16,22.3,22.35,22.3,22.3,33
20100501|2010-03-17 08:30,17,22.15,22.15,21.8,21.85,194
20100501|2010-03-17 09:00,17,21.85,21.9,21.8,21.87,180
20100501|2010-03-17 09:30,17,21.85,21.85,21.8,21.8,85
20100501|2010-03-17 10:00,17,21.8,21.8,21.68,21.7,326
20100501|2010-03-17 10:30,17,21.7,21.7,21.63,21.7,181
20100501|2010-03-17 11:00,17,21.7,21.71,21.65,21.65,82
20100501|2010-03-17 11:30,17,21.7,21.75,21.7,21.75,113
20100501|2010-03-17 12:00,17,21.77,21.77,21.7,21.7,34
20100501|2010-03-17 12:30,17,21.65,21.65,21.5,21.6,74
20100501|2010-03-17 13:00,17,21.6,21.65,21.45,21.51,205
20100501|2010-03-17 13:30,17,21.6,21.8,21.55,21.75,46
20100501|2010-03-17 14:00,17,21.8,21.9,21.7,21.85,222
20100501|2010-03-17 14:30,17,21.85,21.9,21.7,21.75,69
20100501|2010-03-17 15:00,17,21.7,21.8,21.7,21.75,701
20100501|2010-03-18 08:30,18,21.5,21.8,21.5,21.7,40
20100501|2010-03-18 09:00,18,21.7,21.75,21.65,21.7,60
20100501|2010-03-18 09:30,18,21.7,21.75,21.68,21.7,61
20100501|2010-03-18 10:00,18,21.65,21.7,21.55,21.7,119
20100501|2010-03-18 10:30,18,21.65,21.75,21.65,21.7,81
20100501|2010-03-18 11:00,18,21.73,21.8,21.72,21.72,79
20100501|2010-03-18 11:30,18,21.75,21.8,21.7,21.75,85
20100501|2010-03-18 12:00,18,21.7,21.75,21.7,21.7,21
20100501|2010-03-18 12:30,18,21.7,21.75,21.68,21.75,6
20100501|2010-03-18 13:00,18,21.7,21.7,21.65,21.65,25
20100501|2010-03-18 13:30,18,21.65,21.72,21.63,21.7,9
20100501|2010-03-18 14:00,18,21.7,21.75,21.68,21.68,8
20100501|2010-03-18 14:30,18,21.7,21.75,21.65,21.7,60
20100501|2010-03-18 15:00,18,21.7,21.75,21.45,21.45,1288
20100501|2010-03-19 08:30,19,21.45,21.6,21.35,21.55,266
20100501|2010-03-19 09:00,19,21.55,21.9,21.55,21.85,176
20100501|2010-03-19 09:30,19,21.85,21.9,21.7,21.8,87
20100501|2010-03-19 10:00,19,21.85,21.95,21.85,21.85,156
20100501|2010-03-19 10:30,19,21.85,21.9,21.77,21.78,29
20100501|2010-03-19 11:00,19,21.75,21.85,21.7,21.78,31
20100501|2010-03-19 11:30,19,21.77,21.85,21.75,21.75,34
20100501|2010-03-19 12:00,19,21.75,21.75,21.7,21.74,74
20100501|2010-03-19 12:30,19,21.75,21.8,21.7,21.7,53
20100501|2010-03-19 13:00,19,21.7,21.7,21.6,21.65,34
20100501|2010-03-19 13:30,19,21.65,21.7,21.65,21.7,14
20100501|2010-03-19 14:00,19,21.7,21.75,21.7,21.75,15
20100501|2010-03-19 14:30,19,21.8,21.95,21.75,21.85,71
20100501|2010-03-19 15:00,19,21.75,21.85,21.7,21.7,392
20100501|2010-03-22 08:30,22,22.1,22.25,21.8,21.85,124
20100501|2010-03-22 09:00,22,21.9,21.95,21.65,21.65,95
20100501|2010-03-22 09:30,22,21.6,21.65,21.55,21.61,50
20100501|2010-03-22 10:00,22,21.6,21.65,21.55,21.65,18
20100501|2010-03-22 10:30,22,21.66,21.7,21.65,21.65,34
20100501|2010-03-22 11:00,22,21.65,21.7,21.65,21.65,36
20100501|2010-03-22 11:30,22,21.65,21.67,21.65,21.67,72
20100501|2010-03-22 12:00,22,21.65,21.65,21.55,21.6,81
20100501|2010-03-22 12:30,22,21.55,21.6,21.55,21.6,55
20100501|2010-03-22 13:00,22,21.6,21.7,21.6,21.65,25
20100501|2010-03-22 13:30,22,21.65,21.65,21.45,21.5,39
20100501|2010-03-22 14:00,22,21.5,21.55,21.45,21.5,16
20100501|2010-03-22 14:30,22,21.53,21.56,21.5,21.5,17
20100501|2010-03-22 15:00,22,21.5,21.6,21.5,21.6,1345
20100501|2010-03-23 08:30,23,21.4,21.6,21.4,21.55,35
20100501|2010-03-23 09:00,23,21.53,21.6,21.49,21.49,41
20100501|2010-03-23 09:30,23,21.45,21.55,21.45,21.55,133
20100501|2010-03-23 10:00,23,21.55,21.65,21.55,21.65,96
20100501|2010-03-23 10:30,23,21.6,21.6,21.6,21.6,67
20100501|2010-03-23 11:00,23,21.55,21.55,21.45,21.5,36
20100501|2010-03-23 11:30,23,21.5,21.6,21.4,21.4,63
20100501|2010-03-23 12:00,23,21.5,21.55,21.45,21.45,14
20100501|2010-03-23 12:30,23,21.5,21.5,21.47,21.5,9
20100501|2010-03-23 13:00,23,21.5,21.5,21.45,21.45,15
20100501|2010-03-23 13:30,23,21.45,21.55,21.45,21.5,13
20100501|2010-03-23 14:00,23,21.5,21.5,21.33,21.37,48
20100501|2010-03-23 14:30,23,21.35,21.35,21.28,21.28,34
20100501|2010-03-23 15:00,23,21.35,21.4,21.28,21.3,253
20100501|2010-03-24 08:30,24,21.5,21.6,21.45,21.55,71
20100501|2010-03-24 09:00,24,21.55,21.8,21.5,21.55,67
20100501|2010-03-24 09:30,24,21.55,21.55,21.4,21.45,143
20100501|2010-03-24 10:00,24,21.45,21.75,21.4,21.65,298
20100501|2010-03-24 10:30,24,21.61,21.65,21.55,21.55,27
20100501|2010-03-24 11:00,24,21.55,21.57,21.5,21.55,27
20100501|2010-03-24 11:30,24,21.55,21.55,21.5,21.55,41
20100501|2010-03-24 12:00,24,21.6,21.8,21.6,21.7,46
20100501|2010-03-24 12:30,24,21.65,21.75,21.65,21.7,17
20100501|2010-03-24 13:00,24,21.7,21.75,21.65,21.7,75
20100501|2010-03-24 13:30,24,21.7,21.75,21.7,21.75,14
20100501|2010-03-24 14:00,24,21.7,21.75,21.65,21.65,47
20100501|2010-03-24 14:30,24,21.65,21.7,21.65,21.65,73
20100501|2010-03-24 15:00,24,21.65,21.7,21.6,21.6,778
20100501|2010-03-25 08:30,25,21.33,21.45,21.25,21.35,91
20100501|2010-03-25 09:00,25,21.35,21.4,21.25,21.33,41
20100501|2010-03-25 09:30,25,21.3,21.35,21.2,21.2,47
20100501|2010-03-25 10:00,25,21.2,21.2,21.1,21.15,56
20100501|2010-03-25 10:30,25,21.1,21.2,21.1,21.2,61
20100501|2010-03-25 11:00,25,21.2,21.25,21.18,21.2,53
20100501|2010-03-25 11:30,25,21.2,21.2,21.15,21.15,15
20100501|2010-03-25 12:00,25,21.15,21.18,21.05,21.1,56
20100501|2010-03-25 12:30,25,21.2,21.45,21.17,21.4,74
20100501|2010-03-25 13:00,25,21.4,21.55,21.25,21.55,81
20100501|2010-03-25 13:30,25,21.6,21.6,21.4,21.45,63
20100501|2010-03-25 14:00,25,21.4,21.45,21.35,21.4,39
20100501|2010-03-25 14:30,25,21.45,21.9,21.4,21.9,126
20100501|2010-03-25 15:00,25,21.9,21.95,21.8,21.9,299
20100501|2010-03-26 08:30,26,21.85,21.9,21.65,21.7,152
20100501|2010-03-26 09:00,26,21.65,21.65,21.55,21.55,39
20100501|2010-03-26 09:30,26,21.55,21.65,21.5,21.65,56
20100501|2010-03-26 10:00,26,21.65,21.65,21.55,21.6,51
20100501|2010-03-26 10:30,26,21.6,21.65,21.6,21.65,30
20100501|2010-03-26 11:00,26,21.65,21.8,21.6,21.75,71
20100501|2010-03-26 11:30,26,21.7,21.95,21.7,21.9,118
20100501|2010-03-26 12:00,26,21.85,22,21.85,21.9,90
20100501|2010-03-26 12:30,26,21.95,22,21.8,21.85,66
20100501|2010-03-26 13:00,26,21.9,21.95,21.75,21.75,54
20100501|2010-03-26 13:30,26,21.8,21.85,21.75,21.85,31
20100501|2010-03-26 14:00,26,21.8,21.9,21.8,21.8,39
20100501|2010-03-26 14:30,26,21.8,21.83,21.6,21.65,62
20100501|2010-03-26 15:00,26,21.64,21.7,21.6,21.65,1198
20100501|2010-03-29 08:30,29,21.44,21.5,21.3,21.44,69
20100501|2010-03-29 09:00,29,21.5,21.51,21.41,21.45,50
20100501|2010-03-29 09:30,29,21.5,21.5,21.38,21.4,72
20100501|2010-03-29 10:00,29,21.38,21.38,21.15,21.2,116
20100501|2010-03-29 10:30,29,21.2,21.3,21.2,21.2,30
20100501|2010-03-29 11:00,29,21.25,21.35,21.25,21.35,18
20100501|2010-03-29 11:30,29,21.35,21.4,21.35,21.4,28
20100501|2010-03-29 12:00,29,21.4,21.5,21.4,21.45,95
20100501|2010-03-29 12:30,29,21.45,21.45,21.4,21.4,11
20100501|2010-03-29 13:00,29,21.4,21.45,21.35,21.45,55
20100501|2010-03-29 13:30,29,21.45,21.45,21.35,21.35,66
20100501|2010-03-29 14:00,29,21.3,21.35,21.25,21.3,172
20100501|2010-03-29 14:30,29,21.3,21.3,21.25,21.25,32
20100501|2010-03-29 15:00,29,21.3,21.3,21.2,21.2,307
20100501|2010-03-30 08:30,30,21.25,21.25,21.05,21.1,70
20100501|2010-03-30 09:00,30,21.15,21.25,21,21.2,176
20100501|2010-03-30 09:30,30,21.2,21.25,21.15,21.2,75
20100501|2010-03-30 10:00,30,21.25,21.42,21.25,21.35,124
20100501|2010-03-30 10:30,30,21.3,21.35,21.25,21.3,46
20100501|2010-03-30 11:00,30,21.3,21.3,21.27,21.27,10
20100501|2010-03-30 11:30,30,21.25,21.25,21.25,21.25,16
20100501|2010-03-30 12:00,30,21.25,21.3,21.25,21.3,59
20100501|2010-03-30 12:30,30,21.3,21.3,21.23,21.25,51
20100501|2010-03-30 13:00,30,21.25,21.25,21.2,21.2,13
20100501|2010-03-30 13:30,30,21.21,21.21,21.1,21.1,79
20100501|2010-03-30 14:00,30,21.1,21.2,21.1,21.15,33
20100501|2010-03-30 14:30,30,21.1,21.15,21.05,21.05,140
20100501|2010-03-30 15:00,30,21.05,21.1,20.85,20.95,1229
20100501|2010-03-31 08:30,31,21.3,21.3,21,21.2,219
20100501|2010-03-31 09:00,31,21.15,21.15,21,21,145
20100501|2010-03-31 09:30,31,20.98,21.18,20.93,21.1,244
20100501|2010-03-31 10:00,31,21.15,21.25,21.15,21.15,187
20100501|2010-03-31 10:30,31,21.15,21.15,21.05,21.05,28
20100501|2010-03-31 11:00,31,21.05,21.05,20.99,21.05,50
20100501|2010-03-31 11:30,31,21,21.05,21,21,22
20100501|2010-03-31 12:00,31,21,21,20.95,20.95,21
20100501|2010-03-31 12:30,31,20.95,21,20.9,21,167
20100501|2010-03-31 13:00,31,20.95,21.02,20.85,20.95,121
20100501|2010-03-31 13:30,31,20.95,21.05,20.95,21,145
20100501|2010-03-31 14:00,31,21,21.05,21,21,91
20100501|2010-03-31 14:30,31,20.95,21.1,20.9,20.9,227
20100501|2010-03-31 15:00,31,20.9,21,20.85,20.95,425
20100501|2010-04-01 08:30,1,20.68,20.7,20.2,20.35,483
20100501|2010-04-01 09:00,1,20.35,20.55,20.3,20.5,291
20100501|2010-04-01 09:30,1,20.5,20.56,20.35,20.45,123
20100501|2010-04-01 10:00,1,20.55,20.57,20.45,20.5,216
20100501|2010-04-01 10:30,1,20.45,20.5,20.4,20.5,76
20100501|2010-04-01 11:00,1,20.5,20.6,20.5,20.55,81
20100501|2010-04-01 11:30,1,20.6,20.65,20.5,20.58,109
20100501|2010-04-01 12:00,1,20.6,20.65,20.6,20.6,207
20100501|2010-04-01 12:30,1,20.6,20.8,20.6,20.75,87
20100501|2010-04-01 13:00,1,20.75,20.95,20.75,20.9,236
20100501|2010-04-01 13:30,1,20.9,21.15,20.85,21,258
20100501|2010-04-01 14:00,1,20.95,21.1,20.95,21.1,30
20100501|2010-04-01 14:30,1,21.1,21.1,20.93,20.95,141
20100501|2010-04-01 15:00,1,20.9,21.1,20.85,21,1089
20100501|2010-04-05 08:30,5,20.7,20.9,20.6,20.75,235
20100501|2010-04-05 09:00,5,20.7,20.75,20.65,20.75,117
20100501|2010-04-05 09:30,5,20.71,20.75,20.55,20.65,96
20100501|2010-04-05 10:00,5,20.65,20.7,20.48,20.48,99
20100501|2010-04-05 10:30,5,20.55,20.6,20.43,20.45,139
20100501|2010-04-05 11:00,5,20.45,20.55,20.41,20.45,134
20100501|2010-04-05 11:30,5,20.45,20.5,20.44,20.5,32
20100501|2010-04-05 12:00,5,20.5,20.5,20.45,20.45,6
20100501|2010-04-05 12:30,5,20.45,20.5,20.4,20.5,24
20100501|2010-04-05 13:00,5,20.5,20.55,20.48,20.48,42
20100501|2010-04-05 13:30,5,20.5,20.52,20.45,20.5,77
20100501|2010-04-05 14:00,5,20.5,20.55,20.45,20.45,80
20100501|2010-04-05 14:30,5,20.45,20.5,20.25,20.4,155
20100501|2010-04-05 15:00,5,20.35,20.45,20.3,20.3,531
20100501|2010-04-06 08:30,6,20.45,20.55,20.4,20.45,101
20100501|2010-04-06 09:00,6,20.5,20.55,20.4,20.4,79
20100501|2010-04-06 09:30,6,20.4,20.4,20.3,20.3,69
20100501|2010-04-06 10:00,6,20.25,20.3,20.1,20.1,191
20100501|2010-04-06 10:30,6,20.15,20.15,20.05,20.1,190
20100501|2010-04-06 11:00,6,20.1,20.2,20.1,20.15,2078
20100501|2010-04-06 11:30,6,20.15,20.2,20.15,20.15,51
20100501|2010-04-06 12:00,6,20.15,20.15,20.05,20.08,71
20100501|2010-04-06 12:30,6,20.05,20.1,19.95,19.95,63
20100501|2010-04-06 13:00,6,19.95,20,19.7,19.75,276
20100501|2010-04-06 13:30,6,19.7,19.8,19.7,19.8,99
20100501|2010-04-06 14:00,6,19.8,19.85,19.73,19.85,316
20100501|2010-04-06 14:30,6,19.85,19.85,19.7,19.7,244
20100501|2010-04-06 15:00,6,19.71,19.8,19.7,19.8,427
20100501|2010-04-07 08:30,7,19.95,20.02,19.9,19.95,390
20100501|2010-04-07 09:00,7,20,20,19.8,19.85,251
20100501|2010-04-07 09:30,7,19.85,20.05,19.8,20,511
20100501|2010-04-07 10:00,7,20,20.1,19.95,19.95,120
20100501|2010-04-07 10:30,7,19.95,19.97,19.8,19.8,178
20100501|2010-04-07 11:00,7,19.8,19.85,19.75,19.8,64
20100501|2010-04-07 11:30,7,19.8,19.8,19.6,19.6,204
20100501|2010-04-07 12:00,7,19.65,19.65,19.55,19.55,243
20100501|2010-04-07 12:30,7,19.6,19.7,19.6,19.7,72
20100501|2010-04-07 13:00,7,19.7,19.8,19.6,19.8,89
20100501|2010-04-07 13:30,7,19.78,19.9,19.75,19.9,92
20100501|2010-04-07 14:00,7,19.95,20.25,19.95,20.1,291
20100501|2010-04-07 14:30,7,20.1,20.1,19.95,20,117
20100501|2010-04-07 15:00,7,20,20.1,19.65,19.65,2996
20100501|2010-04-08 08:30,8,20.2,20.6,20.2,20.6,321
20100501|2010-04-08 09:00,8,20.6,20.65,20.28,20.4,629
20100501|2010-04-08 09:30,8,20.4,20.5,20.3,20.45,488
20100501|2010-04-08 10:00,8,20.45,20.45,20.23,20.4,411
20100501|2010-04-08 10:30,8,20.45,20.45,20,20.1,354
20100501|2010-04-08 11:00,8,20.1,20.2,19.95,20,427
20100501|2010-04-08 11:30,8,20,20.15,20,20,316
20100501|2010-04-08 12:00,8,20,20,19.9,20,257
20100501|2010-04-08 12:30,8,20,20.05,19.9,20,169
20100501|2010-04-08 13:00,8,20,20.05,19.9,19.95,168
20100501|2010-04-08 13:30,8,19.95,20.05,19.9,20,201
20100501|2010-04-08 14:00,8,20,20.1,19.9,19.95,239
20100501|2010-04-08 14:30,8,19.95,19.95,19.78,19.85,438
20100501|2010-04-08 15:00,8,19.85,19.9,19.8,19.8,434
20100501|2010-04-09 08:30,9,19.6,19.85,19.6,19.6,306
20100501|2010-04-09 09:00,9,19.65,19.8,19.65,19.75,623
20100501|2010-04-09 09:30,9,19.75,19.8,19.7,19.75,365
20100501|2010-04-09 10:00,9,19.75,19.85,19.75,19.75,244
20100501|2010-04-09 10:30,9,19.7,19.75,19.58,19.65,167
20100501|2010-04-09 11:00,9,19.65,19.7,19.6,19.6,76
20100501|2010-04-09 11:30,9,19.65,19.9,19.6,19.75,282
20100501|2010-04-09 12:00,9,19.8,19.85,19.7,19.75,123
20100501|2010-04-09 12:30,9,19.75,19.9,19.75,19.85,326
20100501|2010-04-09 13:00,9,19.85,19.9,19.73,19.75,184
20100501|2010-04-09 13:30,9,19.75,19.85,19.7,19.75,203
20100501|2010-04-09 14:00,9,19.75,19.8,19.65,19.65,230
20100501|2010-04-09 14:30,9,19.65,19.7,19.55,19.65,291
20100501|2010-04-09 15:00,9,19.65,19.65,19.55,19.6,1217
20100501|2010-04-12 08:30,12,19.7,19.75,19.5,19.65,718
20100501|2010-04-12 09:00,12,19.7,19.7,19.55,19.6,279
20100501|2010-04-12 09:30,12,19.6,19.65,19.5,19.5,171
20100501|2010-04-12 10:00,12,19.5,19.55,19.45,19.55,145
20100501|2010-04-12 10:30,12,19.55,19.6,19.53,19.6,450
20100501|2010-04-12 11:00,12,19.62,19.62,19.55,19.55,76
20100501|2010-04-12 11:30,12,19.6,19.6,19.55,19.55,36
20100501|2010-04-12 12:00,12,19.5,19.5,19.44,19.45,68
20100501|2010-04-12 12:30,12,19.45,19.6,19.45,19.6,35
20100501|2010-04-12 13:00,12,19.6,19.65,19.55,19.6,81
20100501|2010-04-12 13:30,12,19.55,19.65,19.5,19.5,110
20100501|2010-04-12 14:00,12,19.55,19.7,19.5,19.65,171
20100501|2010-04-12 14:30,12,19.65,19.7,19.6,19.6,179
20100501|2010-04-12 15:00,12,19.65,19.65,19.58,19.65,489
20100501|2010-04-13 08:30,13,19.75,19.9,19.65,19.65,285
20100501|2010-04-13 09:00,13,19.7,20,19.7,19.95,307
20100501|2010-04-13 09:30,13,20,20.15,19.9,19.95,316
20100501|2010-04-13 10:00,13,19.95,19.95,19.85,19.9,148
20100501|2010-04-13 10:30,13,19.9,19.95,19.85,19.85,31
20100501|2010-04-13 11:00,13,19.85,19.9,19.8,19.8,78
20100501|2010-04-13 11:30,13,19.8,19.85,19.8,19.8,80
20100501|2010-04-13 12:00,13,19.76,19.76,19.65,19.75,65
20100501|2010-04-13 12:30,13,19.7,19.7,19.6,19.65,84
20100501|2010-04-13 13:00,13,19.63,19.75,19.63,19.7,157
20100501|2010-04-13 13:30,13,19.7,19.75,19.7,19.7,64
20100501|2010-04-13 14:00,13,19.75,19.75,19.6,19.65,98
20100501|2010-04-13 14:30,13,19.65,19.8,19.65,19.8,143
20100501|2010-04-13 15:00,13,19.8,19.85,19.7,19.7,290
20100501|2010-04-14 08:30,14,19.55,19.6,19.35,19.5,595
20100501|2010-04-14 09:00,14,19.5,19.6,19.35,19.45,1023
20100501|2010-04-14 09:30,14,19.45,19.5,19.4,19.4,135
20100501|2010-04-14 10:00,14,19.4,19.42,19.35,19.35,112
20100501|2010-04-14 10:30,14,19.4,19.4,19.3,19.35,519
20100501|2010-04-14 11:00,14,19.35,19.35,19.25,19.3,459
20100501|2010-04-14 11:30,14,19.3,19.3,19.25,19.25,153
20100501|2010-04-14 12:00,14,19.2,19.3,19.2,19.3,284
20100501|2010-04-14 12:30,14,19.25,19.5,19.25,19.45,200
20100501|2010-04-14 13:00,14,19.45,19.45,19.3,19.33,72
20100501|2010-04-14 13:30,14,19.3,19.3,19.25,19.3,123
20100501|2010-04-14 14:00,14,19.3,19.4,19.3,19.35,92
20100501|2010-04-14 14:30,14,19.3,19.35,19.25,19.3,525
20100501|2010-04-14 15:00,14,19.3,19.3,19.25,19.25,499
20100501|2010-04-15 08:30,15,19.3,19.45,19.25,19.35,301
20100501|2010-04-15 09:00,15,19.35,19.4,19.2,19.25,431
20100501|2010-04-15 09:30,15,19.25,19.25,18.98,19.05,488
20100501|2010-04-15 10:00,15,19,19.2,18.9,19.2,473
20100501|2010-04-15 10:30,15,19.15,19.35,19.15,19.32,438
20100501|2010-04-15 11:00,15,19.3,19.35,19.25,19.3,291
20100501|2010-04-15 11:30,15,19.35,19.35,19.2,19.25,312
20100501|2010-04-15 12:00,15,19.2,19.25,19.15,19.15,78
20100501|2010-04-15 12:30,15,19.2,19.25,19.15,19.25,79
20100501|2010-04-15 13:00,15,19.2,19.29,19.2,19.29,32
20100501|2010-04-15 13:30,15,19.25,19.33,19.25,19.3,235
20100501|2010-04-15 14:00,15,19.3,19.35,19.25,19.35,191
20100501|2010-04-15 14:30,15,19.35,19.45,19.25,19.25,552
20100501|2010-04-15 15:00,15,19.25,19.34,19.2,19.25,308
20100501|2010-04-16 08:30,16,19.55,19.6,19.4,19.55,607
20100501|2010-04-16 09:00,16,19.55,19.57,19.35,19.4,310
20100501|2010-04-16 09:30,16,19.4,20.05,19.35,19.93,740
20100501|2010-04-16 10:00,16,19.9,20.65,19.65,20.2,1662
20100501|2010-04-16 10:30,16,20.2,20.6,20.15,20.55,2668
20100501|2010-04-16 11:00,16,20.6,20.8,20.5,20.6,461
20100501|2010-04-16 11:30,16,20.6,20.8,20.2,20.3,371
20100501|2010-04-16 12:00,16,20.25,20.4,20.2,20.3,224
20100501|2010-04-16 12:30,16,20.35,20.35,20.2,20.2,115
20100501|2010-04-16 13:00,16,20.2,20.25,19.8,19.95,473
20100501|2010-04-16 13:30,16,19.95,20.15,19.95,20.05,271
20100501|2010-04-16 14:00,16,20.05,20.1,19.95,20,294
20100501|2010-04-16 14:30,16,20,20.1,19.8,20.1,429
20100501|2010-04-16 15:00,16,20.1,20.1,19.9,19.9,987
20100501|2010-04-19 08:30,19,20.25,20.45,19.85,19.95,1020
20100501|2010-04-19 09:00,19,20,20.05,19.75,19.9,591
20100501|2010-04-19 09:30,19,19.9,20.07,19.85,20,456
20100501|2010-04-19 10:00,19,20.05,20.23,20.03,20.1,653
20100501|2010-04-19 10:30,19,20.1,20.3,20.05,20.3,486
20100501|2010-04-19 11:00,19,20.25,20.5,20.2,20.3,498
20100501|2010-04-19 11:30,19,20.3,20.4,20.1,20.2,250
20100501|2010-04-19 12:00,19,20.2,20.5,20.15,20.15,601
20100501|2010-04-19 12:30,19,20.15,20.3,20.1,20.25,407
20100501|2010-04-19 13:00,19,20.3,20.4,19.8,19.9,577
20100501|2010-04-19 13:30,19,19.85,19.95,19.73,19.8,230
20100501|2010-04-19 14:00,19,19.75,19.9,19.7,19.8,238
20100501|2010-04-19 14:30,19,19.8,19.85,19.45,19.5,456
20100501|2010-04-19 15:00,19,19.5,19.7,19.39,19.45,1017
20100501|2010-04-20 08:30,20,19.35,19.35,19,19.2,1361
20100501|2010-04-20 09:00,20,19.2,19.3,19.15,19.3,265
20100501|2010-04-20 09:30,20,19.3,19.35,19.2,19.2,440
20100501|2010-04-20 10:00,20,19.2,19.25,19.1,19.1,264
20100501|2010-04-20 10:30,20,19.07,19.07,18.75,18.75,344
20100501|2010-04-20 11:00,20,18.8,18.85,18.6,18.7,461
20100501|2010-04-20 11:30,20,18.7,18.75,18.64,18.7,250
20100501|2010-04-20 12:00,20,18.7,18.85,18.7,18.7,299
20100501|2010-04-20 12:30,20,18.75,18.75,18.68,18.74,256
20100501|2010-04-20 13:00,20,18.7,18.85,18.7,18.71,248
20100501|2010-04-20 13:30,20,18.7,18.75,18.4,18.5,648
20100501|2010-04-20 14:00,20,18.45,18.7,18.3,18.65,1162
20100501|2010-04-20 14:30,20,18.6,18.65,18.35,18.45,1292
20100501|2010-04-20 15:00,20,18.45,18.6,18.4,18.6,1068
20100501|2010-04-21 08:30,21,18.65,18.65,18,18.05,1281
20100501|2010-04-21 09:00,21,18.05,18.4,18.05,18.4,685
20100501|2010-04-21 09:30,21,18.4,18.55,18.3,18.55,382
20100501|2010-04-21 10:00,21,18.5,18.8,18.5,18.8,655
20100501|2010-04-21 10:30,21,18.75,18.85,18.6,18.6,206
20100501|2010-04-21 11:00,21,18.6,18.65,18.5,18.6,181
20100501|2010-04-21 11:30,21,18.65,18.65,18.5,18.65,95
20100501|2010-04-21 12:00,21,18.65,18.8,18.65,18.75,147
20100501|2010-04-21 12:30,21,18.7,18.75,18.6,18.65,100
20100501|2010-04-21 13:00,21,18.6,18.95,18.6,18.95,219
20100501|2010-04-21 13:30,21,18.95,19.1,18.9,18.9,585
20100501|2010-04-21 14:00,21,18.9,18.96,18.75,18.95,294
20100501|2010-04-21 14:30,21,19,19,18.7,18.75,521
20100501|2010-04-21 15:00,21,18.75,18.8,18.65,18.7,1842
20100501|2010-04-22 08:30,22,19.2,19.65,19.2,19.35,1265
20100501|2010-04-22 09:00,22,19.35,19.55,19.23,19.25,1435
20100501|2010-04-22 09:30,22,19.25,19.5,19.15,19.3,949
20100501|2010-04-22 10:00,22,19.3,19.4,19.25,19.35,216
20100501|2010-04-22 10:30,22,19.35,19.6,19.35,19.5,267
20100501|2010-04-22 11:00,22,19.55,19.55,19.4,19.5,282
20100501|2010-04-22 11:30,22,19.5,19.55,19.45,19.45,172
20100501|2010-04-22 12:00,22,19.45,19.45,18.95,19,628
20100501|2010-04-22 12:30,22,19,19.15,18.9,18.93,300
20100501|2010-04-22 13:00,22,18.95,19.05,18.8,18.8,260
20100501|2010-04-22 13:30,22,18.85,19,18.75,18.9,282
20100501|2010-04-22 14:00,22,18.9,19,18.65,18.7,415
20100501|2010-04-22 14:30,22,18.7,18.75,18.55,18.6,565
20100501|2010-04-22 15:00,22,18.6,18.75,18.55,18.7,2966
20100501|2010-04-23 08:30,23,18.5,18.85,18.5,18.55,379
20100501|2010-04-23 09:00,23,18.5,18.5,18.3,18.45,643
20100501|2010-04-23 09:30,23,18.45,18.7,18.4,18.7,354
20100501|2010-04-23 10:00,23,18.65,18.75,18.6,18.75,174
20100501|2010-04-23 10:30,23,18.75,18.8,18.65,18.7,87
20100501|2010-04-23 11:00,23,18.7,18.7,18.65,18.65,132
20100501|2010-04-23 11:30,23,18.65,18.7,18.55,18.55,143
20100501|2010-04-23 12:00,23,18.55,18.6,18.5,18.6,181
20100501|2010-04-23 12:30,23,18.6,18.6,18.55,18.55,50
20100501|2010-04-23 13:00,23,18.55,18.6,18.55,18.55,114
20100501|2010-04-23 13:30,23,18.55,18.55,18.4,18.45,260
20100501|2010-04-23 14:00,23,18.4,18.55,18.35,18.5,388
20100501|2010-04-23 14:30,23,18.5,18.55,18.45,18.5,292
20100501|2010-04-23 15:00,23,18.5,18.6,18.45,18.5,1300
20100501|2010-04-26 08:30,26,18.45,18.65,18.35,18.6,506
20100501|2010-04-26 09:00,26,18.65,18.7,18.5,18.65,391
20100501|2010-04-26 09:30,26,18.65,18.7,18.5,18.55,360
20100501|2010-04-26 10:00,26,18.55,18.55,18.4,18.45,436
20100501|2010-04-26 10:30,26,18.5,18.55,18.5,18.55,125
20100501|2010-04-26 11:00,26,18.55,18.6,18.45,18.5,178
20100501|2010-04-26 11:30,26,18.5,18.55,18.45,18.55,107
20100501|2010-04-26 12:00,26,18.5,18.65,18.5,18.6,186
20100501|2010-04-26 12:30,26,18.6,18.75,18.6,18.6,88
20100501|2010-04-26 13:00,26,18.63,18.65,18.5,18.55,231
20100501|2010-04-26 13:30,26,18.6,18.7,18.6,18.7,95
20100501|2010-04-26 14:00,26,18.7,18.9,18.65,18.75,392
20100501|2010-04-26 14:30,26,18.75,18.85,18.7,18.8,353
20100501|2010-04-26 15:00,26,18.78,18.78,18.7,18.75,1127
20100501|2010-04-27 08:30,27,19.25,19.25,18.8,19.2,1234
20100501|2010-04-27 09:00,27,19.15,19.3,19,19.1,929
20100501|2010-04-27 09:30,27,19.1,19.15,18.8,19.1,891
20100501|2010-04-27 10:00,27,19.1,20.1,19.1,20.05,1802
20100501|2010-04-27 10:30,27,20.05,20.35,19.9,20.2,1715
20100501|2010-04-27 11:00,27,20.2,20.9,20.15,20.9,1494
20100501|2010-04-27 11:30,27,20.85,20.95,20.5,20.6,568
20100501|2010-04-27 12:00,27,20.65,20.65,20.1,20.25,983
20100501|2010-04-27 12:30,27,20.15,20.4,20.13,20.2,368
20100501|2010-04-27 13:00,27,20.25,20.7,20.2,20.65,631
20100501|2010-04-27 13:30,27,20.6,20.9,20.6,20.8,628
20100501|2010-04-27 14:00,27,20.8,20.85,20.55,20.7,1541
20100501|2010-04-27 14:30,27,20.75,21.2,20.65,20.95,2701
20100501|2010-04-27 15:00,27,21,21.1,20.95,21.05,2902
20100501|2010-04-28 08:30,28,20.55,20.85,20.25,20.45,2197
20100501|2010-04-28 09:00,28,20.5,21,20.48,20.65,1129
20100501|2010-04-28 09:30,28,20.6,20.9,20.55,20.7,945
20100501|2010-04-28 10:00,28,20.65,20.8,20.4,20.7,1204
20100501|2010-04-28 10:30,28,20.9,21.55,20.8,21.1,1069
20100501|2010-04-28 11:00,28,21.1,21.2,20.75,20.75,911
20100501|2010-04-28 11:30,28,20.8,21,20.75,20.95,164
20100501|2010-04-28 12:00,28,20.95,20.95,20.75,20.9,316
20100501|2010-04-28 12:30,28,20.85,20.9,20.8,20.85,207
20100501|2010-04-28 13:00,28,20.85,20.9,20.3,20.5,1074
20100501|2010-04-28 13:30,28,20.5,20.65,20.4,20.5,543
20100501|2010-04-28 14:00,28,20.45,20.6,20.45,20.55,207
20100501|2010-04-28 14:30,28,20.55,21.05,20.5,20.78,588
20100501|2010-04-28 15:00,28,20.75,20.8,20.7,20.8,731
20100501|2010-04-29 08:30,29,20.15,20.25,19.95,20.25,1015
20100501|2010-04-29 09:00,29,20.2,20.35,20.15,20.2,653
20100501|2010-04-29 09:30,29,20.2,20.3,19.75,19.75,867
20100501|2010-04-29 10:00,29,19.7,20,19.6,19.8,556
20100501|2010-04-29 10:30,29,19.8,19.85,19.7,19.85,327
20100501|2010-04-29 11:00,29,19.8,19.95,19.75,19.85,180
20100501|2010-04-29 11:30,29,19.85,19.85,19.7,19.8,220
20100501|2010-04-29 12:00,29,19.8,19.85,19.7,19.75,344
20100501|2010-04-29 12:30,29,19.75,19.8,19.6,19.6,287
20100501|2010-04-29 13:00,29,19.55,19.6,19.5,19.55,234
20100501|2010-04-29 13:30,29,19.5,19.9,19.5,19.85,272
20100501|2010-04-29 14:00,29,19.85,19.9,19.75,19.85,382
20100501|2010-04-29 14:30,29,19.8,19.85,19.7,19.8,315
20100501|2010-04-29 15:00,29,19.8,19.8,19.6,19.65,965
20100501|2010-04-30 08:30,30,19.8,20,19.7,19.95,651
20100501|2010-04-30 09:00,30,19.98,20.5,19.98,20.25,1306
20100501|2010-04-30 09:30,30,20.3,20.4,20.05,20.2,495
20100501|2010-04-30 10:00,30,20.15,20.3,20.1,20.15,260
20100501|2010-04-30 10:30,30,20.15,20.2,20.05,20.1,225
20100501|2010-04-30 11:00,30,20.1,20.7,20.1,20.6,292
20100501|2010-04-30 11:30,30,20.6,21.05,20.5,20.95,541
20100501|2010-04-30 12:00,30,20.9,21.05,20.8,20.85,386
20100501|2010-04-30 12:30,30,20.8,20.93,20.65,20.8,334
20100501|2010-04-30 13:00,30,20.85,20.9,20.7,20.85,171
20100501|2010-04-30 13:30,30,20.85,21.32,20.85,21.3,484
20100501|2010-04-30 14:00,30,21.3,21.5,21.25,21.5,469
20100501|2010-04-30 14:30,30,21.45,21.9,21.4,21.85,1491
20100501|2010-04-30 15:00,30,21.85,21.85,21.55,21.6,1231
20100501|2010-05-03 08:30,3,21.4,21.4,20.95,21.13,1104
20100501|2010-05-03 09:00,3,21.1,21.2,20.9,21,534
20100501|2010-05-03 09:30,3,21.05,21.21,20.99,21.15,786
20100501|2010-05-03 10:00,3,21.15,21.2,20.98,21,359
20100501|2010-05-03 10:30,3,21,21,20.9,20.95,357
20100501|2010-05-03 11:00,3,20.95,21,20.75,20.75,246
20100501|2010-05-03 11:30,3,20.8,20.8,20.55,20.55,402
20100501|2010-05-03 12:00,3,20.55,20.65,20.55,20.65,113
20100501|2010-05-03 12:30,3,20.6,20.63,20.5,20.55,184
20100501|2010-05-03 13:00,3,20.55,20.65,20.5,20.55,101
20100501|2010-05-03 13:30,3,20.55,20.65,20.45,20.5,145
20100501|2010-05-03 14:00,3,20.5,20.7,20.4,20.65,401
20100501|2010-05-03 14:30,3,20.65,20.7,20.55,20.6,316
20100501|2010-05-03 15:00,3,20.6,20.6,20.5,20.55,1898
20100501|2010-05-04 08:30,4,21.5,22.5,21.5,22.35,1956
20100501|2010-05-04 09:00,4,22.35,22.5,22.05,22.25,1074
20100501|2010-05-04 09:30,4,22.25,23.05,22.2,23,1555
20100501|2010-05-04 10:00,4,23.05,23.6,23.05,23.3,1486
20100501|2010-05-04 10:30,4,23.3,23.32,22.75,22.75,1019
20100501|2010-05-04 11:00,4,22.75,23.35,22.75,23.2,874
20100501|2010-05-04 11:30,4,23.2,23.25,22.95,23.1,384
20100501|2010-05-04 12:00,4,23.1,23.35,22.9,23.3,441
20100501|2010-05-04 12:30,4,23.3,23.3,22.95,23.1,481
20100501|2010-05-04 13:00,4,23.1,23.3,23.1,23.3,256
20100501|2010-05-04 13:30,4,23.35,23.4,22.9,23.3,311
20100501|2010-05-04 14:00,4,22.9,23.5,22.9,23.15,1058
20100501|2010-05-04 14:30,4,23.15,23.45,23,23.1,1090
20100501|2010-05-04 15:00,4,23.1,23.1,22.8,23,3017
20100501|2010-05-05 08:30,5,24,25.4,24,24.5,2653
20100501|2010-05-05 09:00,5,24.55,24.7,23.55,23.8,1092
20100501|2010-05-05 09:30,5,23.9,24,23.38,23.42,750
20100501|2010-05-05 10:00,5,23.43,23.9,23.43,23.65,276
20100501|2010-05-05 10:30,5,23.7,23.8,23.35,23.35,466
20100501|2010-05-05 11:00,5,23.35,23.45,23.05,23.4,772
20100501|2010-05-05 11:30,5,23.45,23.85,23.4,23.6,338
20100501|2010-05-05 12:00,5,23.65,24,23.6,23.95,565
20100501|2010-05-05 12:30,5,23.9,24.15,23.8,24.15,249
20100501|2010-05-05 13:00,5,24.2,24.5,24.1,24.5,720
20100501|2010-05-05 13:30,5,24.5,25.3,24.45,24.9,1575
20100501|2010-05-05 14:00,5,24.9,25,24.59,24.7,724
20100501|2010-05-05 14:30,5,24.7,24.9,23.85,24.2,1608
20100501|2010-05-05 15:00,5,24.15,24.22,24.05,24.15,1689
20100501|2010-05-06 08:30,6,24.85,25.1,24.1,24.35,1165
20100501|2010-05-06 09:00,6,24.35,24.6,24.05,24.6,569
20100501|2010-05-06 09:30,6,24.6,25.33,24.4,25.2,809
20100501|2010-05-06 10:00,6,25.2,25.7,25.05,25.12,782
20100501|2010-05-06 10:30,6,25.12,25.6,25.12,25.3,693
20100501|2010-05-06 11:00,6,25.25,25.35,24.8,25.15,397
20100501|2010-05-06 11:30,6,25.15,25.85,25.1,25.75,890
20100501|2010-05-06 12:00,6,25.7,26.3,25.3,26.05,929
20100501|2010-05-06 12:30,6,26,27.25,26,27.2,1044
20100501|2010-05-06 13:00,6,27.2,28.8,27.1,28,5021
20100501|2010-05-06 13:30,6,28,34.65,27.9,30.4,1363
20100501|2010-05-06 14:00,6,30.4,31.4,27.75,29.2,2008
20100501|2010-05-06 14:30,6,29.25,29.4,27.4,27.9,2331
20100501|2010-05-06 15:00,6,27.9,29.35,27.9,29.25,1606
20100501|2010-05-07 08:30,7,29.4,29.5,28,29.3,1993
20100501|2010-05-07 09:00,7,29.3,34.8,29.25,34.1,2277
20100501|2010-05-07 09:30,7,34.1,34.1,32.35,32.85,2463
20100501|2010-05-07 10:00,7,32.85,32.9,29.5,31.3,1797
20100501|2010-05-07 10:30,7,31.3,31.8,30.35,30.4,1070
20100501|2010-05-07 11:00,7,30.55,30.7,29.2,30,1123
20100501|2010-05-07 11:30,7,30.05,30.5,29.75,30.2,567
20100501|2010-05-07 12:00,7,30.2,31.1,30.05,30.95,632
20100501|2010-05-07 12:30,7,30.95,30.95,30.05,30.8,733
20100501|2010-05-07 13:00,7,30.75,32.3,30.65,32.3,993
20100501|2010-05-07 13:30,7,32.35,32.5,31.4,32.25,945
20100501|2010-05-07 14:00,7,32.25,33.15,30.05,32.7,1637
20100501|2010-05-07 14:30,7,32.65,33,31.9,32.35,1399
20100501|2010-05-07 15:00,7,32.4,32.95,32.25,32.9,3079
20100501|2010-05-10 08:30,10,26.7,26.8,25,25.8,3227
20100501|2010-05-10 09:00,10,25.9,26.45,25.5,26.35,1210
20100501|2010-05-10 09:30,10,26.35,26.85,25.95,26.45,1153
20100501|2010-05-10 10:00,10,26.5,26.55,26,26.2,617
20100501|2010-05-10 10:30,10,26.2,26.3,25.9,26.2,372
20100501|2010-05-10 11:00,10,26.2,26.6,26.2,26.6,461
20100501|2010-05-10 11:30,10,26.55,26.65,25.7,26.65,1420
20100501|2010-05-10 12:00,10,26.65,27.85,25.7,27.5,1656
20100501|2010-05-10 12:30,10,27.5,27.9,25.7,27.75,631
20100501|2010-05-10 13:00,10,27.75,28.1,26.55,27.75,596
20100501|2010-05-10 13:30,10,26.55,27.9,26.55,27.6,595
20100501|2010-05-10 14:00,10,27.55,27.9,26.55,27.45,316
20100501|2010-05-10 14:30,10,27.4,27.75,26.75,26.8,1059
20100501|2010-05-10 15:00,10,26.8,27.5,26.8,27.45,1156
20100501|2010-05-11 08:30,11,28.75,28.75,27.45,27.7,978
20100501|2010-05-11 09:00,11,27.7,27.9,27.45,27.7,413
20100501|2010-05-11 09:30,11,27.75,27.9,27.4,27.65,507
20100501|2010-05-11 10:00,11,27.65,27.7,27.3,27.3,562
20100501|2010-05-11 10:30,11,27.35,27.45,26.7,26.8,560
20100501|2010-05-11 11:00,11,26.75,26.77,26.35,26.55,374
20100501|2010-05-11 11:30,11,26.55,26.6,26.2,26.3,273
20100501|2010-05-11 12:00,11,26.3,26.55,26.25,26.4,268
20100501|2010-05-11 12:30,11,26.35,26.45,25.9,26.1,204
20100501|2010-05-11 13:00,11,26.15,27,26,26.85,370
20100501|2010-05-11 13:30,11,26.85,27.25,26.7,26.85,626
20100501|2010-05-11 14:00,11,26.9,27.55,26.9,27.45,331
20100501|2010-05-11 14:30,11,27.45,27.55,27.05,27.25,368
20100501|2010-05-11 15:00,11,27.25,27.25,26.95,27.1,1713
20100501|2010-05-12 08:30,12,26.6,26.6,25.7,25.75,906
20100501|2010-05-12 09:00,12,25.75,25.8,25.2,25.2,648
20100501|2010-05-12 09:30,12,25.2,25.55,25.15,25.3,457
20100501|2010-05-12 10:00,12,25.3,25.6,25,25.6,663
20100501|2010-05-12 10:30,12,25.6,25.6,25.35,25.45,328
20100501|2010-05-12 11:00,12,25.45,25.45,25.15,25.15,140
20100501|2010-05-12 11:30,12,25.14,25.2,24.8,24.85,384
20100501|2010-05-12 12:00,12,24.85,25,24.6,24.85,419
20100501|2010-05-12 12:30,12,24.85,25.1,24.85,25.1,239
20100501|2010-05-12 13:00,12,25.05,25.1,24.83,24.9,310
20100501|2010-05-12 13:30,12,24.85,25,24.85,24.9,141
20100501|2010-05-12 14:00,12,24.9,25,24.75,24.9,180
20100501|2010-05-12 14:30,12,24.9,25.1,24.85,24.85,347
20100501|2010-05-12 15:00,12,24.85,25.1,24.85,25.05,848
20100501|2010-05-13 08:30,13,25.1,25.6,24.85,25.05,835
20100501|2010-05-13 09:00,13,25.05,25.1,24.4,24.6,554
20100501|2010-05-13 09:30,13,24.6,24.65,24.2,24.5,531
20100501|2010-05-13 10:00,13,24.5,24.65,24.35,24.5,229
20100501|2010-05-13 10:30,13,24.5,24.9,24.5,24.87,233
20100501|2010-05-13 11:00,13,24.9,24.9,24.75,24.8,94
20100501|2010-05-13 11:30,13,24.8,24.8,24.6,24.7,115
20100501|2010-05-13 12:00,13,24.8,24.85,24.55,24.65,106
20100501|2010-05-13 12:30,13,24.6,24.7,24.55,24.65,63
20100501|2010-05-13 13:00,13,24.6,24.75,24.55,24.7,225
20100501|2010-05-13 13:30,13,24.75,25.05,24.7,25,290
20100501|2010-05-13 14:00,13,25,25.92,24.85,25.65,739
20100501|2010-05-13 14:30,13,25.6,26,25.3,25.9,565
20100501|2010-05-13 15:00,13,25.85,25.85,25.7,25.85,678
20100501|2010-05-14 08:30,14,27.2,28.9,26.95,28.7,1490
20100501|2010-05-14 09:00,14,28.7,29.75,28.4,28.75,1200
20100501|2010-05-14 09:30,14,28.7,29.45,28.65,29.06,732
20100501|2010-05-14 10:00,14,29.15,30.65,29.05,30,1004
20100501|2010-05-14 10:30,14,30.1,30.3,29.65,30.15,642
20100501|2010-05-14 11:00,14,30.15,30.7,29.75,29.85,362
20100501|2010-05-14 11:30,14,29.95,30.1,29.35,29.35,434
20100501|2010-05-14 12:00,14,29.35,29.6,28.8,29.35,452
20100501|2010-05-14 12:30,14,29.45,30,29.4,29.8,436
20100501|2010-05-14 13:00,14,29.65,30.9,29.65,30.45,467
20100501|2010-05-14 13:30,14,30.45,30.55,29.95,30.4,388
20100501|2010-05-14 14:00,14,30.5,30.95,30.35,30.75,673
20100501|2010-05-14 14:30,14,30.75,30.95,29.55,29.8,891
20100501|2010-05-14 15:00,14,29.8,30.17,29.7,30.05,1070
20100501|2010-05-17 08:30,17,29.3,30.7,29.2,30.55,1146
20100501|2010-05-17 09:00,17,30.55,30.8,30,30.2,662
20100501|2010-05-17 09:30,17,30.21,30.75,30.08,30.65,437
20100501|2010-05-17 10:00,17,30.7,32.1,30.55,31.85,788
20100501|2010-05-17 10:30,17,31.8,32.2,31.47,32.05,499
20100501|2010-05-17 11:00,17,32.05,33.4,32.05,32.4,999
20100501|2010-05-17 11:30,17,32.41,32.45,31.9,32.45,314
20100501|2010-05-17 12:00,17,32.4,32.6,31.75,31.85,255
20100501|2010-05-17 12:30,17,31.85,32.25,31.65,31.85,223
20100501|2010-05-17 13:00,17,31.85,31.95,30.15,31.75,372
20100501|2010-05-17 13:30,17,31.75,31.85,31,31.05,407
20100501|2010-05-17 14:00,17,31.05,31.7,30.4,31.3,760
20100501|2010-05-17 14:30,17,31.3,31.3,30.1,30.45,722
20100501|2010-05-17 15:00,17,30.45,30.6,30.25,30.3,1202
20100501|2010-05-18 08:30,18,28.5,28.5,27.6,28,1230
20100501|2010-05-18 09:00,18,28.05,28.45,27.9,28.3,820
20100501|2010-05-18 09:30,18,28.35,30.05,28.3,29.35,579
20100501|2010-05-18 10:00,18,29.35,29.4,28.9,28.95,316
20100501|2010-05-18 10:30,18,28.85,29.85,28.85,29.85,248
20100501|2010-05-18 11:00,18,29.8,30.25,29.55,29.7,266
20100501|2010-05-18 11:30,18,29.75,30,29.35,29.95,295
20100501|2010-05-18 12:00,18,29.95,30.85,29.85,30.25,673
20100501|2010-05-18 12:30,18,30.35,30.7,30.2,30.6,903
20100501|2010-05-18 13:00,18,30.7,31.35,30.4,31.2,585
20100501|2010-05-18 13:30,18,31.25,32.65,31.2,32.45,1414
20100501|2010-05-18 14:00,18,32.4,33.35,31.85,32.7,846
20100501|2010-05-18 14:30,18,32.7,33.1,32.4,32.7,923
20100501|2010-05-18 15:00,18,32.7,32.95,32.65,32.7,1043
20100601|2009-10-23 12:30,23,26.8,26.8,26.8,26.8,1
20100601|2009-10-23 13:00,23,26.95,26.95,26.95,26.95,1
20100601|2009-10-23 15:00,23,27,27,27,27,1
20100601|2009-10-26 13:00,26,27.5,27.5,27.5,27.5,1
20100601|2009-10-27 09:00,27,27.45,27.45,27.4,27.4,11
20100601|2009-10-27 13:30,27,27.25,27.25,27.2,27.2,12
20100601|2009-10-27 14:30,27,27.4,27.4,27.35,27.35,2
20100601|2009-10-28 10:00,28,27.6,27.6,27.6,27.6,1
20100601|2009-10-28 11:30,28,27.7,27.7,27.7,27.7,1
20100601|2009-10-28 12:30,28,27.5,27.5,27.5,27.5,1
20100601|2009-10-28 13:30,28,27.65,27.65,27.65,27.65,2
20100601|2009-10-29 10:00,29,27,27,27,27,1
20100601|2009-10-29 14:30,29,27,27,27,27,1
20100601|2009-10-30 11:00,30,27.85,27.85,27.85,27.85,1
20100601|2009-10-30 13:30,30,28,28,28,28,10
20100601|2009-11-02 14:00,2,27.9,27.9,27.85,27.85,4
20100601|2009-11-03 09:00,3,27.95,28,27.95,28,3
20100601|2009-11-03 09:30,3,28.15,28.15,28.15,28.15,1
20100601|2009-11-03 14:00,3,28.05,28.05,28,28,2
20100601|2009-11-04 09:00,4,27.35,27.65,27.35,27.65,3
20100601|2009-11-04 11:00,4,27.65,27.65,27.65,27.65,1
20100601|2009-11-04 13:00,4,27.7,27.7,27.7,27.7,1
20100601|2009-11-04 14:00,4,27.7,27.7,27.7,27.7,2
20100601|2009-11-04 14:30,4,27.75,27.8,27.75,27.8,2
20100601|2009-11-04 15:00,4,27.85,27.85,27.85,27.85,1
20100601|2009-11-05 10:00,5,27.55,27.55,27.55,27.55,1
20100601|2009-11-05 15:00,5,27.45,27.45,27.45,27.45,1
20100601|2009-11-06 11:00,6,27.45,27.45,27.45,27.45,1
20100601|2009-11-06 11:30,6,27.45,27.45,27.45,27.45,1
20100601|2009-11-06 13:00,6,27.4,27.4,27.4,27.4,1
20100601|2009-11-09 08:30,9,27.45,27.45,27.45,27.45,1
20100601|2009-11-09 09:00,9,26.8,26.8,26.8,26.8,1
20100601|2009-11-09 09:30,9,26.9,26.95,26.9,26.9,3
20100601|2009-11-09 10:00,9,26.9,26.9,26.85,26.85,3
20100601|2009-11-09 10:30,9,26.95,26.95,26.95,26.95,1
20100601|2009-11-09 11:30,9,26.95,26.95,26.95,26.95,1
20100601|2009-11-09 13:00,9,26.9,26.9,26.9,26.9,1
20100601|2009-11-09 14:00,9,26.9,26.9,26.9,26.9,1
20100601|2009-11-09 15:00,9,26.9,26.9,26.9,26.9,1
20100601|2009-11-10 08:30,10,26.85,26.85,26.8,26.85,3
20100601|2009-11-10 09:00,10,26.85,26.9,26.85,26.9,3
20100601|2009-11-10 11:00,10,27,27,27,27,1
20100601|2009-11-10 11:30,10,27.1,27.1,27.1,27.1,2
20100601|2009-11-10 13:30,10,27.15,27.15,27.15,27.15,1
20100601|2009-11-10 14:00,10,27.15,27.15,27.15,27.15,3
20100601|2009-11-10 14:30,10,27.05,27.05,27,27.05,14
20100601|2009-11-10 15:00,10,27.05,27.05,27,27.05,3
20100601|2009-11-11 08:30,11,26.9,26.9,26.9,26.9,1
20100601|2009-11-11 09:00,11,26.9,26.95,26.9,26.95,3
20100601|2009-11-11 09:30,11,27,27.05,27,27.05,2
20100601|2009-11-11 10:00,11,27.15,27.15,27.15,27.15,1
20100601|2009-11-11 10:30,11,27.2,27.2,27.2,27.2,1
20100601|2009-11-11 13:00,11,27.3,27.35,27.3,27.35,2
20100601|2009-11-11 13:30,11,27.4,27.4,27.35,27.35,4
20100601|2009-11-11 14:00,11,27.35,27.35,27.35,27.35,1
20100601|2009-11-11 14:30,11,27.35,27.35,27.35,27.35,1
20100601|2009-11-11 15:00,11,27.4,27.4,27.4,27.4,4
20100601|2009-11-12 10:00,12,27.6,27.6,27.6,27.6,1
20100601|2009-11-12 10:30,12,27.8,27.8,27.7,27.75,3
20100601|2009-11-12 11:00,12,27.75,27.75,27.75,27.75,1
20100601|2009-11-12 11:30,12,27.75,27.75,27.75,27.75,1
20100601|2009-11-12 12:00,12,27.85,27.85,27.75,27.75,3
20100601|2009-11-12 13:00,12,27.7,27.7,27.65,27.65,8
20100601|2009-11-12 13:30,12,27.85,27.85,27.85,27.85,1
20100601|2009-11-12 14:00,12,27.9,27.95,27.9,27.9,33
20100601|2009-11-12 14:30,12,27.9,27.9,27.85,27.85,11
20100601|2009-11-13 10:00,13,27.75,27.75,27.7,27.7,3
20100601|2009-11-13 10:30,13,27.75,27.75,27.75,27.75,2
20100601|2009-11-13 11:30,13,27.75,27.8,27.75,27.8,2
20100601|2009-11-13 12:00,13,27.7,27.7,27.65,27.7,6
20100601|2009-11-13 12:30,13,27.7,27.7,27.7,27.7,1
20100601|2009-11-13 13:00,13,27.75,27.8,27.75,27.8,4
20100601|2009-11-13 13:30,13,27.8,27.8,27.75,27.8,13
20100601|2009-11-13 14:00,13,27.85,27.85,27.85,27.85,3
20100601|2009-11-13 14:30,13,27.85,27.85,27.85,27.85,1
20100601|2009-11-13 15:00,13,27.8,27.8,27.8,27.8,4
20100601|2009-11-16 08:30,16,27.4,27.4,27.4,27.4,1
20100601|2009-11-16 09:30,16,27.4,27.4,27.4,27.4,1
20100601|2009-11-16 10:30,16,27.35,27.35,27.35,27.35,1
20100601|2009-11-16 11:00,16,27.45,27.5,27.45,27.5,16
20100601|2009-11-16 11:30,16,27.55,27.6,27.55,27.6,2
20100601|2009-11-16 14:00,16,27.6,27.6,27.6,27.6,2
20100601|2009-11-16 14:30,16,27.6,27.6,27.6,27.6,5
20100601|2009-11-16 15:00,16,27.65,27.65,27.65,27.65,5
20100601|2009-11-17 09:30,17,27.65,27.65,27.65,27.65,4
20100601|2009-11-17 10:00,17,27.7,27.75,27.7,27.75,4
20100601|2009-11-17 11:00,17,27.8,27.8,27.7,27.7,5
20100601|2009-11-17 13:00,17,27.75,27.75,27.7,27.75,5
20100601|2009-11-17 14:30,17,27.7,27.7,27.7,27.7,1
20100601|2009-11-17 15:00,17,27.7,27.7,27.7,27.7,1
20100601|2009-11-18 09:00,18,27.8,27.85,27.65,27.75,6
20100601|2009-11-18 09:30,18,27.75,27.75,27.75,27.75,1
20100601|2009-11-18 11:30,18,27.75,27.75,27.75,27.75,1
20100601|2009-11-18 13:30,18,27.7,27.7,27.7,27.7,1
20100601|2009-11-18 14:30,18,27.75,27.75,27.73,27.73,4
20100601|2009-11-19 09:00,19,28.2,28.2,28.15,28.15,11
20100601|2009-11-19 09:30,19,28.2,28.2,28.2,28.2,3
20100601|2009-11-19 10:00,19,28.2,28.2,28.2,28.2,1
20100601|2009-11-19 10:30,19,28.15,28.2,28.1,28.2,10
20100601|2009-11-19 14:30,19,28.05,28.05,28.05,28.05,13
20100601|2009-11-19 15:00,19,28.1,28.1,27.95,27.95,109
20100601|2009-11-20 08:30,20,28.05,28.1,28.05,28.1,3
20100601|2009-11-20 09:00,20,28.05,28.05,28.05,28.05,1
20100601|2009-11-20 10:30,20,28.1,28.15,28.1,28.15,2
20100601|2009-11-20 11:00,20,28.15,28.15,28.15,28.15,2
20100601|2009-11-20 12:30,20,28,28,28,28,2
20100601|2009-11-20 14:30,20,28,28,28,28,1
20100601|2009-11-20 15:00,20,27.95,27.95,27.9,27.9,2
20100601|2009-11-23 08:30,23,27.7,27.7,27.7,27.7,1
20100601|2009-11-23 09:00,23,27.65,27.65,27.65,27.65,1
20100601|2009-11-23 11:00,23,27.6,27.6,27.6,27.6,1
20100601|2009-11-23 14:30,23,27.55,27.55,27.55,27.55,1
20100601|2009-11-24 08:30,24,27.45,27.55,27.45,27.55,2
20100601|2009-11-24 09:00,24,27.55,27.6,27.55,27.6,3
20100601|2009-11-24 09:30,24,27.6,27.6,27.45,27.45,9
20100601|2009-11-24 12:30,24,27.53,27.53,27.53,27.53,1
20100601|2009-11-24 14:30,24,27.55,27.55,27.55,27.55,4
20100601|2009-11-24 15:00,24,27.55,27.55,27.55,27.55,2
20100601|2009-11-25 08:30,25,27.55,27.55,27.45,27.45,5
20100601|2009-11-25 09:00,25,27.4,27.5,27.4,27.5,6
20100601|2009-11-25 10:30,25,27.6,27.6,27.6,27.6,1
20100601|2009-11-25 11:00,25,27.65,27.65,27.65,27.65,1
20100601|2009-11-25 11:30,25,27.55,27.55,27.55,27.55,1
20100601|2009-11-25 13:00,25,27.45,27.45,27.45,27.45,1
20100601|2009-11-25 14:00,25,27.5,27.5,27.5,27.5,1
20100601|2009-11-25 15:00,25,27.4,27.4,27.4,27.4,3
20100601|2009-11-27 08:30,27,28.25,28.25,28.25,28.25,5
20100601|2009-11-27 09:00,27,28.1,28.1,28.05,28.05,3
20100601|2009-11-27 09:30,27,28.2,28.2,28.1,28.1,3
20100601|2009-11-27 11:00,27,28.15,28.15,28.15,28.15,1
20100601|2009-11-27 11:30,27,28.2,28.2,28,28,4
20100601|2009-11-27 12:00,27,28.1,28.15,28.1,28.15,2
20100601|2009-11-30 08:30,30,28.2,28.2,28.1,28.15,7
20100601|2009-11-30 09:00,30,28.15,28.15,28.1,28.1,19
20100601|2009-11-30 09:30,30,28.1,28.1,28.1,28.1,3
20100601|2009-11-30 10:00,30,28.1,28.15,28.1,28.15,4
20100601|2009-11-30 10:30,30,28.2,28.25,28.2,28.25,4
20100601|2009-11-30 13:00,30,28.2,28.3,28.2,28.3,2
20100601|2009-11-30 14:30,30,28.35,28.35,28.2,28.2,4
20100601|2009-11-30 15:00,30,28.25,28.25,28.25,28.25,3
20100601|2009-12-01 08:30,1,27.7,27.7,27.7,27.7,3
20100601|2009-12-01 09:00,1,27.75,27.75,27.75,27.75,2
20100601|2009-12-01 10:00,1,27.7,27.7,27.7,27.7,1
20100601|2009-12-01 11:30,1,27.75,27.75,27.75,27.75,1
20100601|2009-12-01 12:30,1,27.7,27.7,27.7,27.7,2
20100601|2009-12-01 13:00,1,27.7,27.7,27.7,27.7,1
20100601|2009-12-01 14:00,1,27.7,27.7,27.7,27.7,1
20100601|2009-12-01 14:30,1,27.7,27.7,27.7,27.7,2
20100601|2009-12-01 15:00,1,27.7,27.7,27.7,27.7,2
20100601|2009-12-02 08:30,2,27.7,27.75,27.7,27.75,2
20100601|2009-12-02 09:00,2,27.75,27.75,27.75,27.75,4
20100601|2009-12-02 09:30,2,27.6,27.7,27.6,27.65,3
20100601|2009-12-02 10:00,2,27.7,27.75,27.7,27.75,8
20100601|2009-12-02 11:00,2,27.8,27.8,27.8,27.8,1
20100601|2009-12-02 13:00,2,27.8,27.8,27.8,27.8,1
20100601|2009-12-02 15:00,2,27.75,27.8,27.75,27.8,7
20100601|2009-12-03 09:00,3,27.55,27.55,27.55,27.55,3
20100601|2009-12-03 09:30,3,27.58,27.6,27.58,27.6,4
20100601|2009-12-03 10:00,3,27.7,28,27.64,27.95,16
20100601|2009-12-03 10:30,3,27.85,27.9,27.85,27.85,5
20100601|2009-12-03 11:30,3,27.8,27.8,27.8,27.8,4
20100601|2009-12-03 12:00,3,27.85,27.85,27.85,27.85,1
20100601|2009-12-03 14:30,3,27.85,27.9,27.85,27.9,2
20100601|2009-12-04 08:30,4,27.45,27.45,27.45,27.45,1
20100601|2009-12-04 09:00,4,27.5,27.5,27.5,27.5,6
20100601|2009-12-04 09:30,4,27.55,27.65,27.55,27.65,6
20100601|2009-12-04 10:00,4,27.7,27.7,27.7,27.7,1
20100601|2009-12-04 10:30,4,27.75,28,27.75,28,4
20100601|2009-12-04 13:00,4,28.05,28.05,28.05,28.05,1
20100601|2009-12-04 13:30,4,27.95,27.95,27.95,27.95,5
20100601|2009-12-04 14:00,4,27.95,27.95,27.9,27.9,2
20100601|2009-12-04 15:00,4,27.9,27.9,27.9,27.9,1
20100601|2009-12-07 08:30,7,27.55,27.75,27.55,27.75,5
20100601|2009-12-07 11:30,7,27.8,27.8,27.8,27.8,3
20100601|2009-12-07 12:00,7,27.7,27.7,27.7,27.7,1
20100601|2009-12-07 14:30,7,27.85,27.85,27.78,27.78,2
20100601|2009-12-07 15:00,7,27.75,27.75,27.75,27.75,2
20100601|2009-12-08 08:30,8,28.15,28.2,28.15,28.2,2
20100601|2009-12-08 10:00,8,28,28.05,28,28.05,4
20100601|2009-12-08 11:00,8,28.05,28.05,28.05,28.05,1
20100601|2009-12-08 12:00,8,28.1,28.1,28.1,28.1,5
20100601|2009-12-08 13:30,8,28.25,28.25,28.25,28.25,2
20100601|2009-12-08 14:00,8,28.3,28.3,28.3,28.3,1
20100601|2009-12-08 14:30,8,28.35,28.4,28.35,28.4,3
20100601|2009-12-08 15:00,8,28.4,28.45,28.4,28.45,5
20100601|2009-12-09 08:30,9,28.45,28.5,28.4,28.5,7
20100601|2009-12-09 09:00,9,28.6,28.65,28.6,28.65,3
20100601|2009-12-09 09:30,9,28.65,28.65,28.55,28.55,4
20100601|2009-12-09 10:00,9,28.5,28.5,28.45,28.45,3
20100601|2009-12-09 11:00,9,28.55,28.55,28.55,28.55,1
20100601|2009-12-09 12:00,9,28.62,28.62,28.57,28.57,2
20100601|2009-12-09 12:30,9,28.59,28.59,28.55,28.57,7
20100601|2009-12-09 13:00,9,28.55,28.55,28.55,28.55,1
20100601|2009-12-09 13:30,9,28.5,28.5,28.45,28.5,7
20100601|2009-12-09 14:00,9,28.5,28.55,28.5,28.55,5
20100601|2009-12-09 14:30,9,28.5,28.5,28.5,28.5,1
20100601|2009-12-09 15:00,9,28.55,28.55,28.4,28.4,12
20100601|2009-12-10 08:30,10,28.3,28.3,28.25,28.25,2
20100601|2009-12-10 09:00,10,28.35,28.35,28.35,28.35,1
20100601|2009-12-10 13:00,10,28.35,28.35,28.35,28.35,3
20100601|2009-12-10 13:30,10,28.3,28.3,28.3,28.3,2
20100601|2009-12-10 14:30,10,28.3,28.3,28.2,28.2,9
20100601|2009-12-10 15:00,10,28.25,28.25,28.25,28.25,5
20100601|2009-12-11 08:30,11,28.3,28.3,28.2,28.2,6
20100601|2009-12-11 09:00,11,28.25,28.25,28.25,28.25,4
20100601|2009-12-11 10:00,11,28.3,28.35,28.3,28.35,5
20100601|2009-12-11 10:30,11,28.4,28.4,28.4,28.4,1
20100601|2009-12-11 12:30,11,28.4,28.4,28.4,28.4,1
20100601|2009-12-11 13:00,11,28.4,28.4,28.4,28.4,2
20100601|2009-12-11 14:00,11,28.4,28.4,28.3,28.3,6
20100601|2009-12-11 14:30,11,28.25,28.3,28.25,28.3,8
20100601|2009-12-14 09:00,14,28.05,28.05,28.05,28.05,1
20100601|2009-12-14 12:30,14,28.15,28.2,28.15,28.2,3
20100601|2009-12-14 13:30,14,28.15,28.15,28.15,28.15,1
20100601|2009-12-14 14:00,14,28.2,28.2,28.2,28.2,10
20100601|2009-12-14 15:00,14,28.1,28.1,28.1,28.1,2
20100601|2009-12-15 08:30,15,28.25,28.25,28.1,28.1,11
20100601|2009-12-15 09:00,15,28.1,28.15,28.1,28.15,4
20100601|2009-12-15 09:30,15,28.1,28.1,28.05,28.05,14
20100601|2009-12-15 10:00,15,28.05,28.05,28.05,28.05,10
20100601|2009-12-15 10:30,15,28,28.1,28,28.1,15
20100601|2009-12-15 11:00,15,28.05,28.05,28.05,28.05,2
20100601|2009-12-15 11:30,15,28.05,28.05,28.05,28.05,3
20100601|2009-12-15 12:30,15,28.05,28.05,28.05,28.05,2
20100601|2009-12-15 13:30,15,28,28,28,28,3
20100601|2009-12-15 14:00,15,28,28,28,28,1
20100601|2009-12-15 14:30,15,28,28,28,28,3
20100601|2009-12-15 15:00,15,28,28,27.9,27.9,4
20100601|2009-12-16 08:30,16,27.85,27.93,27.8,27.8,18
20100601|2009-12-16 09:30,16,27.8,27.8,27.8,27.8,1
20100601|2009-12-16 10:00,16,27.85,27.85,27.8,27.8,2
20100601|2009-12-16 10:30,16,27.75,27.75,27.7,27.7,3
20100601|2009-12-16 11:30,16,27.75,27.75,27.73,27.73,6
20100601|2009-12-16 12:00,16,27.7,27.75,27.7,27.75,6
20100601|2009-12-16 13:00,16,27.75,27.75,27.75,27.75,5
20100601|2009-12-16 13:30,16,27.7,27.8,27.66,27.66,15
20100601|2009-12-16 14:00,16,27.75,27.8,27.75,27.8,3
20100601|2009-12-16 14:30,16,27.75,27.75,27.7,27.7,13
20100601|2009-12-16 15:00,16,27.65,27.65,27.65,27.65,1
20100601|2009-12-17 08:30,17,27.95,27.95,27.9,27.93,6
20100601|2009-12-17 10:00,17,27.9,27.9,27.9,27.9,1
20100601|2009-12-17 11:30,17,27.95,27.95,27.95,27.95,1
20100601|2009-12-17 13:30,17,27.9,27.9,27.9,27.9,1
20100601|2009-12-17 14:30,17,27.95,27.95,27.95,27.95,3
20100601|2009-12-17 15:00,17,27.9,27.91,27.85,27.91,12
20100601|2009-12-18 08:30,18,27.9,27.9,27.8,27.8,3
20100601|2009-12-18 09:00,18,27.75,27.75,27.75,27.75,9
20100601|2009-12-18 09:30,18,27.75,27.8,27.7,27.7,12
20100601|2009-12-18 10:00,18,27.75,27.8,27.75,27.75,7
20100601|2009-12-18 11:00,18,27.75,27.75,27.75,27.75,2
20100601|2009-12-18 11:30,18,27.7,27.7,27.65,27.65,12
20100601|2009-12-18 12:30,18,27.6,27.65,27.6,27.65,4
20100601|2009-12-18 13:00,18,27.65,27.65,27.65,27.65,2
20100601|2009-12-18 14:00,18,27.6,27.6,27.6,27.6,1
20100601|2009-12-18 15:00,18,27.55,27.55,27.55,27.55,2
20100601|2009-12-21 08:30,21,27.15,27.15,27.15,27.15,1
20100601|2009-12-21 09:00,21,27.25,27.25,27.2,27.2,3
20100601|2009-12-21 10:00,21,27.15,27.15,27.15,27.15,3
20100601|2009-12-21 10:30,21,27.15,27.15,27.1,27.1,7
20100601|2009-12-21 11:00,21,27.05,27.05,27,27,8
20100601|2009-12-21 11:30,21,26.9,26.95,26.85,26.85,16
20100601|2009-12-21 12:00,21,26.85,26.85,26.8,26.85,48
20100601|2009-12-21 12:30,21,26.8,26.85,26.8,26.85,16
20100601|2009-12-21 13:00,21,26.85,26.85,26.8,26.8,6
20100601|2009-12-21 14:00,21,26.83,26.83,26.83,26.83,1
20100601|2009-12-21 14:30,21,26.85,26.85,26.7,26.78,16
20100601|2009-12-21 15:00,21,26.7,26.7,26.7,26.7,3
20100601|2009-12-22 08:30,22,26.65,26.65,26.65,26.65,1
20100601|2009-12-22 09:00,22,26.55,26.55,26.55,26.55,2
20100601|2009-12-22 09:30,22,26.5,26.55,26.5,26.55,2
20100601|2009-12-22 10:00,22,26.55,26.55,26.55,26.55,8
20100601|2009-12-22 10:30,22,26.6,26.65,26.55,26.55,24
20100601|2009-12-22 11:00,22,26.55,26.55,26.55,26.55,8
20100601|2009-12-22 11:30,22,26.55,26.55,26.45,26.45,31
20100601|2009-12-22 12:00,22,26.4,26.4,26.4,26.4,3
20100601|2009-12-22 13:00,22,26.35,26.35,26.35,26.35,2
20100601|2009-12-22 14:00,22,26.3,26.35,26.3,26.35,3
20100601|2009-12-22 15:00,22,26.3,26.3,26.25,26.25,2
20100601|2009-12-23 08:30,23,26.05,26.05,26.05,26.05,1
20100601|2009-12-23 09:00,23,26,26,25.95,25.95,7
20100601|2009-12-23 09:30,23,25.9,25.9,25.9,25.9,1
20100601|2009-12-23 10:00,23,26,26.05,25.95,26.05,17
20100601|2009-12-23 10:30,23,26.05,26.05,26.05,26.05,8
20100601|2009-12-23 11:30,23,26.05,26.05,26,26,5
20100601|2009-12-23 12:00,23,26,26,26,26,1
20100601|2009-12-23 12:30,23,25.95,26,25.95,26,2
20100601|2009-12-23 13:00,23,26,26,25.95,25.95,3
20100601|2009-12-23 13:30,23,25.95,25.95,25.95,25.95,2
20100601|2009-12-23 14:00,23,26.1,26.1,26.1,26.1,8
20100601|2009-12-23 14:30,23,26.1,26.1,26.1,26.1,4
20100601|2009-12-23 15:00,23,26.05,26.05,26.05,26.05,1
20100601|2009-12-24 08:30,24,26.2,26.2,25.8,26.1,8
20100601|2009-12-24 09:30,24,25.95,25.95,25.9,25.95,24
20100601|2009-12-24 10:00,24,25.95,25.95,25.9,25.9,15
20100601|2009-12-24 10:30,24,25.85,25.85,25.85,25.85,2
20100601|2009-12-24 11:00,24,25.85,25.85,25.85,25.85,1
20100601|2009-12-24 11:30,24,25.9,25.95,25.9,25.9,15
20100601|2009-12-24 12:00,24,25.9,25.9,25.85,25.9,6
20100601|2009-12-28 08:30,28,25.8,25.8,25.75,25.75,4
20100601|2009-12-28 09:00,28,25.75,25.85,25.7,25.85,7
20100601|2009-12-28 09:30,28,26,26,26,26,1
20100601|2009-12-28 12:30,28,25.9,25.9,25.9,25.9,1
20100601|2009-12-28 13:00,28,26,26,25.95,25.95,5
20100601|2009-12-28 14:30,28,25.95,25.95,25.9,25.9,3
20100601|2009-12-28 15:00,28,25.85,25.85,25.85,25.85,4
20100601|2009-12-29 08:30,29,25.75,25.75,25.75,25.75,1
20100601|2009-12-29 09:30,29,25.8,25.8,25.75,25.75,9
20100601|2009-12-29 10:00,29,25.7,25.7,25.7,25.7,2
20100601|2009-12-29 10:30,29,25.75,25.75,25.75,25.75,2
20100601|2009-12-29 11:30,29,25.7,25.7,25.7,25.7,5
20100601|2009-12-29 12:30,29,25.65,25.65,25.65,25.65,3
20100601|2009-12-29 13:30,29,25.65,25.65,25.65,25.65,2
20100601|2009-12-29 14:00,29,25.7,25.7,25.7,25.7,3
20100601|2009-12-29 14:30,29,25.65,25.7,25.65,25.7,10
20100601|2009-12-29 15:00,29,25.65,25.65,25.65,25.65,2
20100601|2009-12-30 08:30,30,25.8,25.8,25.8,25.8,1
20100601|2009-12-30 10:30,30,25.85,25.85,25.85,25.85,1
20100601|2009-12-30 11:30,30,25.9,25.95,25.88,25.95,10
20100601|2009-12-30 12:00,30,25.95,25.95,25.9,25.95,10
20100601|2009-12-30 12:30,30,25.9,25.9,25.85,25.85,7
20100601|2009-12-30 14:00,30,25.85,25.85,25.85,25.85,1
20100601|2009-12-30 14:30,30,25.9,25.9,25.9,25.9,1
20100601|2009-12-30 15:00,30,25.85,25.85,25.8,25.8,2
20100601|2009-12-31 09:00,31,25.95,26.05,25.95,26.05,4
20100601|2009-12-31 10:00,31,26.1,26.2,26.1,26.15,8
20100601|2009-12-31 10:30,31,26.15,26.15,26.15,26.15,2
20100601|2009-12-31 11:00,31,26.15,26.15,26.1,26.1,17
20100601|2009-12-31 11:30,31,26.15,26.15,26.15,26.15,2
20100601|2009-12-31 12:30,31,26.2,26.2,26.2,26.2,5
20100601|2009-12-31 13:30,31,26.2,26.2,26.2,26.2,1
20100601|2009-12-31 14:30,31,26.25,26.35,26.25,26.35,15
20100601|2009-12-31 15:00,31,26.45,26.45,26.45,26.45,2
20100601|2010-01-04 09:00,4,25.9,25.9,25.9,25.9,2
20100601|2010-01-04 10:00,4,25.85,25.85,25.8,25.8,16
20100601|2010-01-04 10:30,4,25.8,25.8,25.75,25.75,33
20100601|2010-01-04 11:00,4,25.7,25.7,25.7,25.7,57
20100601|2010-01-04 11:30,4,25.8,25.8,25.75,25.75,19
20100601|2010-01-04 12:30,4,25.75,25.75,25.75,25.75,4
20100601|2010-01-04 13:00,4,25.75,25.75,25.75,25.75,1
20100601|2010-01-04 13:30,4,25.75,25.75,25.75,25.75,3
20100601|2010-01-04 14:00,4,25.7,25.7,25.7,25.7,2
20100601|2010-01-04 14:30,4,25.75,25.75,25.75,25.75,1
20100601|2010-01-04 15:00,4,25.7,25.7,25.7,25.7,1
20100601|2010-01-05 08:30,5,25.55,25.65,25.55,25.65,16
20100601|2010-01-05 09:00,5,25.65,25.65,25.65,25.65,1
20100601|2010-01-05 09:30,5,25.6,25.6,25.6,25.6,1
20100601|2010-01-05 10:00,5,25.5,25.55,25.5,25.55,3
20100601|2010-01-05 10:30,5,25.55,25.55,25.55,25.55,20
20100601|2010-01-05 11:00,5,25.5,25.5,25.5,25.5,1
20100601|2010-01-05 11:30,5,25.5,25.5,25.45,25.45,6
20100601|2010-01-05 12:00,5,25.5,25.5,25.5,25.5,7
20100601|2010-01-05 12:30,5,25.45,25.5,25.45,25.45,4
20100601|2010-01-05 13:00,5,25.45,25.55,25.45,25.5,3
20100601|2010-01-05 13:30,5,25.5,25.5,25.5,25.5,5
20100601|2010-01-05 14:30,5,25.4,25.4,25.4,25.4,2
20100601|2010-01-06 08:30,6,25.45,25.45,25.4,25.45,5
20100601|2010-01-06 09:00,6,25.35,25.35,25.25,25.25,10
20100601|2010-01-06 11:00,6,25.15,25.15,25.15,25.15,3
20100601|2010-01-06 11:30,6,25.2,25.2,25.2,25.2,1
20100601|2010-01-06 12:30,6,25.1,25.1,25.05,25.05,2
20100601|2010-01-06 13:00,6,25.05,25.1,25.05,25.1,7
20100601|2010-01-06 13:30,6,25.1,25.15,25.1,25.15,4
20100601|2010-01-06 14:00,6,25.15,25.15,25.15,25.15,1
20100601|2010-01-06 14:30,6,25.15,25.2,25.15,25.2,14
20100601|2010-01-06 15:00,6,25.05,25.05,25.05,25.05,2
20100601|2010-01-07 08:30,7,25.15,25.15,25,25.1,4
20100601|2010-01-07 09:00,7,25.15,25.15,25.15,25.15,2
20100601|2010-01-07 09:30,7,25,25,25,25,5
20100601|2010-01-07 10:00,7,25.05,25.05,25,25,19
20100601|2010-01-07 10:30,7,25,25,25,25,7
20100601|2010-01-07 11:00,7,25,25,24.95,24.95,6
20100601|2010-01-07 11:30,7,25,25,25,25,1
20100601|2010-01-07 13:30,7,24.9,24.9,24.85,24.85,7
20100601|2010-01-07 14:00,7,24.9,24.9,24.9,24.9,1
20100601|2010-01-07 14:30,7,24.85,24.85,24.85,24.85,2
20100601|2010-01-07 15:00,7,24.9,24.9,24.85,24.85,9
20100601|2010-01-08 08:30,8,24.85,24.86,24.85,24.86,4
20100601|2010-01-08 09:00,8,24.75,24.76,24.7,24.7,22
20100601|2010-01-08 09:30,8,24.75,24.8,24.75,24.8,8
20100601|2010-01-08 10:00,8,24.75,24.75,24.75,24.75,6
20100601|2010-01-08 12:00,8,24.75,24.8,24.75,24.8,2
20100601|2010-01-08 12:30,8,24.85,24.85,24.85,24.85,4
20100601|2010-01-08 13:00,8,24.85,24.85,24.85,24.85,4
20100601|2010-01-08 13:30,8,24.75,24.75,24.75,24.75,43
20100601|2010-01-08 14:00,8,24.75,24.75,24.7,24.7,38
20100601|2010-01-08 14:30,8,24.65,24.65,24.6,24.6,2
20100601|2010-01-08 15:00,8,24.65,24.65,24.55,24.55,17
20100601|2010-01-11 08:30,11,24.45,24.55,24.35,24.55,18
20100601|2010-01-11 09:00,11,24.55,24.6,24.55,24.55,4
20100601|2010-01-11 10:30,11,24.53,24.53,24.53,24.53,1
20100601|2010-01-11 11:30,11,24.55,24.55,24.55,24.55,5
20100601|2010-01-11 12:00,11,24.55,24.55,24.55,24.55,1
20100601|2010-01-11 12:30,11,24.55,24.55,24.55,24.55,2
20100601|2010-01-11 13:00,11,24.6,24.6,24.6,24.6,1
20100601|2010-01-11 13:30,11,24.55,24.55,24.35,24.4,24
20100601|2010-01-11 14:00,11,24.4,24.4,24.4,24.4,4
20100601|2010-01-11 14:30,11,24.4,24.4,24.4,24.4,20
20100601|2010-01-11 15:00,11,24.35,24.4,24.35,24.35,7
20100601|2010-01-12 08:30,12,24.65,24.7,24.6,24.7,18
20100601|2010-01-12 09:00,12,24.55,24.6,24.55,24.55,146
20100601|2010-01-12 09:30,12,24.55,24.55,24.35,24.35,67
20100601|2010-01-12 10:00,12,24.35,24.45,24.35,24.4,105
20100601|2010-01-12 10:30,12,24.5,24.55,24.45,24.5,55
20100601|2010-01-12 11:00,12,24.5,24.55,24.5,24.55,5
20100601|2010-01-12 11:30,12,24.55,24.55,24.55,24.55,3
20100601|2010-01-12 12:00,12,24.55,24.75,24.55,24.75,23
20100601|2010-01-12 12:30,12,24.7,24.7,24.7,24.7,3
20100601|2010-01-12 13:00,12,24.65,24.65,24.65,24.65,4
20100601|2010-01-12 13:30,12,24.6,24.6,24.55,24.56,43
20100601|2010-01-12 14:00,12,24.55,24.55,24.55,24.55,1
20100601|2010-01-12 14:30,12,24.6,24.6,24.6,24.6,1
20100601|2010-01-12 15:00,12,24.5,24.5,24.4,24.4,77
20100601|2010-01-13 08:30,13,24.05,24.55,24.05,24.51,18
20100601|2010-01-13 09:00,13,24.55,24.6,24.55,24.6,5
20100601|2010-01-13 10:00,13,24.55,24.6,24.55,24.6,3
20100601|2010-01-13 10:30,13,24.5,24.5,24.5,24.5,1
20100601|2010-01-13 11:00,13,24.5,24.5,24.5,24.5,1
20100601|2010-01-13 11:30,13,24.45,24.45,24.4,24.4,4
20100601|2010-01-13 12:30,13,24.4,24.4,24.4,24.4,1
20100601|2010-01-13 13:00,13,24.45,24.45,24.45,24.45,9
20100601|2010-01-13 13:30,13,24.5,24.5,24.45,24.45,34
20100601|2010-01-13 14:30,13,24.45,24.45,24.3,24.35,32
20100601|2010-01-13 15:00,13,24.45,24.45,24.35,24.4,8
20100601|2010-01-14 08:30,14,24.5,24.5,24.5,24.5,24
20100601|2010-01-14 09:00,14,24.25,24.25,24.15,24.15,10
20100601|2010-01-14 09:30,14,24.15,24.2,24.1,24.2,19
20100601|2010-01-14 10:30,14,24.15,24.15,24.15,24.15,1
20100601|2010-01-14 12:00,14,24.1,24.1,24.1,24.1,1
20100601|2010-01-14 13:00,14,24.1,24.1,24.1,24.1,2
20100601|2010-01-14 13:30,14,24.05,24.05,24.05,24.05,800
20100601|2010-01-14 14:00,14,24.1,24.1,24.1,24.1,1
20100601|2010-01-14 15:00,14,24.05,24.05,24,24,3
20100601|2010-01-15 08:30,15,24.2,24.3,24.2,24.3,3
20100601|2010-01-15 09:00,15,24.3,24.4,24.25,24.4,7
20100601|2010-01-15 09:30,15,24.45,24.5,24.35,24.48,8
20100601|2010-01-15 10:00,15,24.4,24.4,24.4,24.4,1
20100601|2010-01-15 10:30,15,24.5,24.5,24.45,24.45,4
20100601|2010-01-15 11:00,15,24.5,24.5,24.45,24.5,14
20100601|2010-01-15 11:30,15,24.59,24.6,24.5,24.52,5
20100601|2010-01-15 12:00,15,24.5,24.55,24.5,24.55,3
20100601|2010-01-15 13:00,15,24.5,24.5,24.5,24.5,3
20100601|2010-01-15 14:30,15,24.45,24.45,24.4,24.4,6
20100601|2010-01-15 15:00,15,24.4,24.4,24.3,24.3,17
20100601|2010-01-19 08:30,19,24.2,24.2,24.1,24.1,7
20100601|2010-01-19 09:00,19,24.1,24.1,23.95,23.95,24
20100601|2010-01-19 11:00,19,23.95,23.95,23.95,23.95,1
20100601|2010-01-19 11:30,19,23.9,23.92,23.9,23.92,4
20100601|2010-01-19 12:00,19,23.9,23.9,23.9,23.9,1
20100601|2010-01-19 12:30,19,23.85,23.85,23.85,23.85,62
20100601|2010-01-19 13:00,19,23.8,23.8,23.78,23.8,8
20100601|2010-01-19 13:30,19,23.8,23.85,23.75,23.75,5
20100601|2010-01-19 14:00,19,23.75,23.85,23.75,23.8,37
20100601|2010-01-19 14:30,19,23.8,23.8,23.8,23.8,38
20100601|2010-01-19 15:00,19,23.7,23.75,23.7,23.75,4
20100601|2010-01-20 08:30,20,23.95,24.05,23.9,24,27
20100601|2010-01-20 09:00,20,24.1,24.2,24.05,24.2,26
20100601|2010-01-20 09:30,20,24.15,24.15,24,24.05,22
20100601|2010-01-20 10:00,20,24.05,24.1,24.05,24.1,15
20100601|2010-01-20 10:30,20,24.1,24.1,24,24.05,6
20100601|2010-01-20 11:00,20,24,24,24,24,4
20100601|2010-01-20 11:30,20,24,24,24,24,3
20100601|2010-01-20 12:00,20,24,24.05,24,24.05,11
20100601|2010-01-20 12:30,20,24.05,24.05,24,24,11
20100601|2010-01-20 13:30,20,23.95,23.95,23.95,23.95,6
20100601|2010-01-20 14:00,20,24,24,23.9,23.9,8
20100601|2010-01-20 14:30,20,23.95,23.95,23.85,23.85,11
20100601|2010-01-20 15:00,20,23.85,23.95,23.85,23.95,16
20100601|2010-01-21 08:30,21,23.85,23.85,23.8,23.8,6
20100601|2010-01-21 09:00,21,23.85,24.15,23.85,24.1,11
20100601|2010-01-21 09:30,21,24.15,24.15,24.15,24.15,4
20100601|2010-01-21 10:00,21,24.2,24.25,24.18,24.25,12
20100601|2010-01-21 10:30,21,24.35,24.35,24.15,24.25,36
20100601|2010-01-21 11:00,21,24.2,24.5,24.1,24.5,74
20100601|2010-01-21 11:30,21,24.5,24.6,24.5,24.55,16
20100601|2010-01-21 12:00,21,24.6,24.6,24.6,24.6,3
20100601|2010-01-21 13:00,21,24.6,24.65,24.45,24.45,22
20100601|2010-01-21 13:30,21,24.45,24.45,24.45,24.45,2
20100601|2010-01-21 14:00,21,24.53,24.55,24.5,24.5,5
20100601|2010-01-21 14:30,21,24.6,24.6,24.6,24.6,4
20100601|2010-01-21 15:00,21,24.55,24.55,24.5,24.5,5
20100601|2010-01-22 08:30,22,24.95,24.97,24.35,24.6,24
20100601|2010-01-22 09:00,22,24.6,24.8,24.6,24.75,22
20100601|2010-01-22 09:30,22,24.8,24.85,24.7,24.7,6
20100601|2010-01-22 10:00,22,24.7,24.7,24.55,24.6,97
20100601|2010-01-22 10:30,22,24.6,24.65,24.6,24.65,34
20100601|2010-01-22 11:00,22,24.65,24.65,24.6,24.6,40
20100601|2010-01-22 11:30,22,24.55,24.55,24.55,24.55,1
20100601|2010-01-22 12:00,22,24.65,24.7,24.65,24.7,28
20100601|2010-01-22 12:30,22,24.75,24.75,24.75,24.75,1
20100601|2010-01-22 13:00,22,24.75,24.9,24.75,24.9,6
20100601|2010-01-22 13:30,22,24.85,25.05,24.85,25.05,15
20100601|2010-01-22 14:00,22,25,25.2,25,25.2,9
20100601|2010-01-22 14:30,22,25.1,25.45,25.1,25.15,67
20100601|2010-01-22 15:00,22,25.15,25.3,25.05,25.3,66
20100601|2010-01-25 08:30,25,25.07,25.1,24.95,25,27
20100601|2010-01-25 09:00,25,25,25.1,25,25.05,43
20100601|2010-01-25 09:30,25,25.05,25.05,25,25,15
20100601|2010-01-25 10:00,25,25.1,25.1,25.1,25.1,1
20100601|2010-01-25 10:30,25,25.1,25.1,25.1,25.1,8
20100601|2010-01-25 11:30,25,25.05,25.05,25,25,2
20100601|2010-01-25 13:00,25,24.95,24.95,24.95,24.95,1
20100601|2010-01-25 13:30,25,25,25,24.95,24.95,7
20100601|2010-01-25 14:00,25,24.95,24.95,24.9,24.9,2
20100601|2010-01-25 14:30,25,24.99,25.05,24.99,25.04,8
20100601|2010-01-25 15:00,25,25.03,25.03,25,25,3
20100601|2010-01-26 08:30,26,25.3,25.3,25.1,25.1,19
20100601|2010-01-26 09:00,26,25.1,25.1,25.05,25.05,28
20100601|2010-01-26 09:30,26,25.1,25.1,24.95,25.05,42
20100601|2010-01-26 10:00,26,25.1,25.1,25.1,25.1,1
20100601|2010-01-26 10:30,26,24.95,24.95,24.85,24.88,24
20100601|2010-01-26 11:00,26,24.95,24.95,24.9,24.9,13
20100601|2010-01-26 11:30,26,24.88,24.9,24.88,24.9,2
20100601|2010-01-26 12:00,26,24.95,24.96,24.95,24.95,47
20100601|2010-01-26 13:30,26,25.1,25.1,25.1,25.1,1
20100601|2010-01-26 14:00,26,25.14,25.14,25.14,25.14,6
20100601|2010-01-26 14:30,26,25.2,25.25,25.1,25.2,30
20100601|2010-01-26 15:00,26,25.3,25.3,25.3,25.3,9
20100601|2010-01-27 08:30,27,25.35,25.35,25.25,25.3,20
20100601|2010-01-27 09:00,27,25.3,25.5,25.3,25.5,65
20100601|2010-01-27 09:30,27,25.4,25.4,25.4,25.4,4
20100601|2010-01-27 10:00,27,25.4,25.4,25.4,25.4,3
20100601|2010-01-27 10:30,27,25.4,25.4,25.4,25.4,1
20100601|2010-01-27 11:00,27,25.3,25.3,25.3,25.3,5
20100601|2010-01-27 11:30,27,25.35,25.35,25.25,25.3,6
20100601|2010-01-27 12:00,27,25.25,25.3,25.25,25.3,6
20100601|2010-01-27 12:30,27,25.35,25.35,25.3,25.35,7
20100601|2010-01-27 13:00,27,25.35,25.4,25.3,25.3,14
20100601|2010-01-27 13:30,27,25.25,25.3,25.25,25.3,8
20100601|2010-01-27 14:00,27,25.3,25.35,25.25,25.25,12
20100601|2010-01-27 14:30,27,25.25,25.25,25.1,25.1,12
20100601|2010-01-27 15:00,27,25.1,25.1,25.1,25.1,1
20100601|2010-01-28 08:30,28,25,25.05,24.95,24.95,8
20100601|2010-01-28 09:00,28,24.95,25,24.9,25,8
20100601|2010-01-28 10:00,28,25.1,25.2,25.1,25.2,23
20100601|2010-01-28 10:30,28,25.35,25.4,25.25,25.25,19
20100601|2010-01-28 11:00,28,25.4,25.4,25.4,25.4,2
20100601|2010-01-28 11:30,28,25.35,25.35,25.3,25.3,4
20100601|2010-01-28 12:00,28,25.25,25.25,25.2,25.2,10
20100601|2010-01-28 12:30,28,25.15,25.15,25.15,25.15,3
20100601|2010-01-28 13:00,28,25.2,25.3,25.2,25.3,4
20100601|2010-01-28 13:30,28,25.1,25.1,25.1,25.1,7
20100601|2010-01-28 14:30,28,25.05,25.15,25.05,25.15,7
20100601|2010-01-28 15:00,28,25.2,25.2,25.15,25.15,2
20100601|2010-01-29 08:30,29,24.9,24.9,24.85,24.9,3
20100601|2010-01-29 09:00,29,24.95,24.95,24.9,24.95,6
20100601|2010-01-29 09:30,29,24.9,25,24.85,25,47
20100601|2010-01-29 10:00,29,24.95,25.05,24.9,25.05,25
20100601|2010-01-29 10:30,29,25.1,25.15,25.05,25.1,83
20100601|2010-01-29 11:00,29,25.15,25.25,25.15,25.25,22
20100601|2010-01-29 11:30,29,25.2,25.2,25.2,25.2,2
20100601|2010-01-29 13:00,29,25.2,25.2,25.2,25.2,2
20100601|2010-01-29 13:30,29,25.2,25.3,25.2,25.29,9
20100601|2010-01-29 14:00,29,25.3,25.35,25.25,25.25,12
20100601|2010-01-29 14:30,29,25.4,25.4,25.3,25.4,19
20100601|2010-01-29 15:00,29,25.4,25.4,25.4,25.4,1
20100601|2010-02-01 08:30,1,25,25.15,25,25.15,5
20100601|2010-02-01 09:00,1,25,25,25,25,5
20100601|2010-02-01 09:30,1,24.95,25.1,24.95,25.1,8
20100601|2010-02-01 10:00,1,25.05,25.1,25,25,5
20100601|2010-02-01 10:30,1,25,25,25,25,5
20100601|2010-02-01 11:00,1,24.95,24.95,24.95,24.95,2
20100601|2010-02-01 11:30,1,25,25,25,25,4
20100601|2010-02-01 12:00,1,25,25,25,25,1
20100601|2010-02-01 12:30,1,24.9,24.9,24.9,24.9,1
20100601|2010-02-01 13:30,1,25.05,25.05,25,25,4
20100601|2010-02-01 14:00,1,25,25,25,25,1
20100601|2010-02-01 14:30,1,25.05,25.05,25.05,25.05,4
20100601|2010-02-01 15:00,1,25,25,24.95,24.95,4
20100601|2010-02-02 09:00,2,24.9,24.9,24.85,24.85,8
20100601|2010-02-02 09:30,2,24.8,24.85,24.75,24.8,74
20100601|2010-02-02 10:00,2,24.85,24.85,24.75,24.75,19
20100601|2010-02-02 10:30,2,24.7,24.77,24.7,24.75,16
20100601|2010-02-02 11:00,2,24.8,24.8,24.75,24.75,9
20100601|2010-02-02 11:30,2,24.75,24.75,24.75,24.75,7
20100601|2010-02-02 12:30,2,24.7,24.7,24.65,24.65,9
20100601|2010-02-02 13:00,2,24.7,24.7,24.7,24.7,2
20100601|2010-02-02 13:30,2,24.7,24.7,24.7,24.7,2
20100601|2010-02-02 14:00,2,24.7,24.72,24.7,24.72,4
20100601|2010-02-02 14:30,2,24.65,24.75,24.65,24.75,14
20100601|2010-02-02 15:00,2,24.75,24.75,24.75,24.75,4
20100601|2010-02-03 08:30,3,24.8,24.85,24.55,24.55,11
20100601|2010-02-03 09:00,3,24.65,24.7,24.6,24.6,17
20100601|2010-02-03 09:30,3,24.65,24.8,24.65,24.75,26
20100601|2010-02-03 10:00,3,24.7,24.75,24.7,24.75,4
20100601|2010-02-03 10:30,3,24.8,24.8,24.8,24.8,1
20100601|2010-02-03 11:00,3,24.8,24.8,24.8,24.8,200
20100601|2010-02-03 13:30,3,24.9,24.9,24.9,24.9,1
20100601|2010-02-03 14:00,3,24.75,24.75,24.75,24.75,2
20100601|2010-02-03 15:00,3,24.8,24.85,24.8,24.8,15
20100601|2010-02-04 08:30,4,25,25.35,25,25.35,19
20100601|2010-02-04 09:00,4,25.3,25.6,25.25,25.51,50
20100601|2010-02-04 09:30,4,25.5,25.55,25.5,25.55,6
20100601|2010-02-04 10:00,4,25.55,25.55,25.5,25.55,17
20100601|2010-02-04 10:30,4,25.6,25.7,25.59,25.6,11
20100601|2010-02-04 11:00,4,25.6,25.7,25.6,25.7,4
20100601|2010-02-04 11:30,4,25.66,25.66,25.66,25.66,1
20100601|2010-02-04 13:00,4,25.7,25.75,25.7,25.7,4
20100601|2010-02-04 13:30,4,25.65,25.75,25.65,25.7,11
20100601|2010-02-04 14:00,4,25.65,25.8,25.65,25.8,47
20100601|2010-02-04 14:30,4,25.8,25.95,25.8,25.95,12
20100601|2010-02-04 15:00,4,25.95,26,25.8,25.8,16
20100601|2010-02-05 08:30,5,25.85,25.85,25.65,25.8,4
20100601|2010-02-05 09:00,5,25.85,26,25.85,25.95,14
20100601|2010-02-05 09:30,5,25.9,25.9,25.85,25.9,6
20100601|2010-02-05 10:00,5,25.95,25.95,25.85,25.85,9
20100601|2010-02-05 10:30,5,26.05,26.15,26.03,26.05,10
20100601|2010-02-05 11:00,5,26.05,26.05,25.95,26,16
20100601|2010-02-05 11:30,5,26,26.1,26,26.08,16
20100601|2010-02-05 12:00,5,26.15,26.2,26.15,26.2,5
20100601|2010-02-05 12:30,5,26.25,26.25,26.25,26.25,1
20100601|2010-02-05 13:00,5,26.45,26.5,26.4,26.4,8
20100601|2010-02-05 13:30,5,26.5,26.5,26.45,26.45,42
20100601|2010-02-05 14:00,5,26.35,26.35,26.19,26.3,20
20100601|2010-02-05 14:30,5,26.35,26.35,26.15,26.15,64
20100601|2010-02-05 15:00,5,26.15,26.2,26.15,26.2,16
20100601|2010-02-08 08:30,8,26,26.25,26,26.25,8
20100601|2010-02-08 09:00,8,26.15,26.15,26,26.05,58
20100601|2010-02-08 09:30,8,26.05,26.05,26.05,26.05,3
20100601|2010-02-08 10:00,8,26,26,26,26,1
20100601|2010-02-08 10:30,8,26.1,26.1,26.05,26.05,5
20100601|2010-02-08 11:00,8,26,26.05,26,26.05,105
20100601|2010-02-08 11:30,8,26,26,26,26,4
20100601|2010-02-08 12:00,8,26,26.05,26,26.05,4
20100601|2010-02-08 12:30,8,26,26,26,26,36
20100601|2010-02-08 13:00,8,26.05,26.05,26.05,26.05,1
20100601|2010-02-08 14:00,8,26.1,26.1,26.1,26.1,1
20100601|2010-02-08 14:30,8,26.05,26.25,26.05,26.25,17
20100601|2010-02-08 15:00,8,26.25,26.3,26.25,26.3,25
20100601|2010-02-09 08:30,9,25.75,25.85,25.6,25.8,37
20100601|2010-02-09 09:00,9,25.75,25.8,25.75,25.8,6
20100601|2010-02-09 09:30,9,25.8,25.85,25.8,25.85,2
20100601|2010-02-09 10:00,9,26.2,26.35,26.05,26.35,18
20100601|2010-02-09 10:30,9,26.15,26.15,26.04,26.1,13
20100601|2010-02-09 11:00,9,25.95,25.95,25.85,25.85,3
20100601|2010-02-09 11:30,9,25.8,25.95,25.75,25.85,5
20100601|2010-02-09 12:00,9,25.95,25.95,25.95,25.95,2
20100601|2010-02-09 13:30,9,25.95,25.95,25.95,25.95,1
20100601|2010-02-09 14:00,9,25.9,25.9,25.9,25.9,3
20100601|2010-02-09 14:30,9,26.05,26.05,26.05,26.05,4
20100601|2010-02-09 15:00,9,26.05,26.1,26.05,26.1,11
20100601|2010-02-10 08:30,10,26.1,26.1,26.1,26.1,1
20100601|2010-02-10 09:00,10,26.45,26.45,26.45,26.45,1
20100601|2010-02-10 09:30,10,26.5,26.5,26.45,26.45,5
20100601|2010-02-10 10:00,10,26.45,26.45,26.3,26.3,9
20100601|2010-02-10 10:30,10,26.25,26.25,26.25,26.25,200
20100601|2010-02-10 11:00,10,26.25,26.25,26.15,26.2,6
20100601|2010-02-10 11:30,10,26.1,26.1,26.1,26.1,2
20100601|2010-02-10 12:00,10,26.05,26.05,25.95,26,52
20100601|2010-02-10 13:00,10,26,26,26,26,1
20100601|2010-02-10 14:30,10,26.05,26.1,26.05,26.1,2
20100601|2010-02-10 15:00,10,26.1,26.1,26.1,26.1,1
20100601|2010-02-11 08:30,11,25.7,26.35,25.7,26.3,10
20100601|2010-02-11 09:00,11,26.25,26.25,26.2,26.2,2
20100601|2010-02-11 09:30,11,26.3,26.35,26.3,26.3,7
20100601|2010-02-11 10:00,11,26.3,26.3,26.15,26.15,13
20100601|2010-02-11 10:30,11,26.1,26.1,26.1,26.1,2
20100601|2010-02-11 11:00,11,26.1,26.1,25.95,26.05,7
20100601|2010-02-11 11:30,11,26.1,26.1,25.95,26,14
20100601|2010-02-11 12:00,11,25.9,25.9,25.85,25.85,2
20100601|2010-02-11 12:30,11,25.85,26.05,25.85,26.05,13
20100601|2010-02-11 13:00,11,25.85,25.85,25.85,25.85,25
20100601|2010-02-11 13:30,11,25.8,25.8,25.8,25.8,2
20100601|2010-02-11 14:00,11,25.8,25.8,25.8,25.8,1
20100601|2010-02-11 14:30,11,25.85,25.9,25.8,25.8,6
20100601|2010-02-11 15:00,11,25.75,25.75,25.75,25.75,1
20100601|2010-02-12 08:30,12,26.3,26.3,26.2,26.25,8
20100601|2010-02-12 09:00,12,26.15,26.15,26.1,26.1,4
20100601|2010-02-12 09:30,12,26.05,26.05,26.05,26.05,3
20100601|2010-02-12 10:00,12,26.1,26.1,26.1,26.1,1
20100601|2010-02-12 11:00,12,26.1,26.1,25.95,25.95,7
20100601|2010-02-12 12:00,12,25.95,25.95,25.95,25.95,10
20100601|2010-02-12 12:30,12,26,26,26,26,1
20100601|2010-02-12 13:00,12,25.9,25.93,25.85,25.85,16
20100601|2010-02-12 13:30,12,25.9,25.9,25.9,25.9,1
20100601|2010-02-12 14:00,12,25.95,26,25.95,26,8
20100601|2010-02-12 14:30,12,26,26,25.9,25.9,11
20100601|2010-02-12 15:00,12,25.9,25.9,25.9,25.9,3
20100601|2010-02-16 08:30,16,25.55,25.65,25.5,25.5,16
20100601|2010-02-16 09:00,16,25.65,25.65,25.5,25.5,6
20100601|2010-02-16 09:30,16,25.45,25.5,25.45,25.45,4
20100601|2010-02-16 10:00,16,25.55,25.55,25.55,25.55,1
20100601|2010-02-16 10:30,16,25.4,25.4,25.35,25.35,4
20100601|2010-02-16 11:00,16,25.3,25.3,25.3,25.3,15
20100601|2010-02-16 11:30,16,25.25,25.25,25.25,25.25,1
20100601|2010-02-16 13:00,16,25.35,25.35,25.3,25.3,5
20100601|2010-02-16 13:30,16,25.35,25.35,25.34,25.34,8
20100601|2010-02-16 14:00,16,25.3,25.35,25.3,25.3,11
20100601|2010-02-16 14:30,16,25.25,25.28,25.2,25.2,58
20100601|2010-02-16 15:00,16,25.2,25.25,25.2,25.2,4
20100601|2010-02-17 08:30,17,25,25,24.97,24.97,4
20100601|2010-02-17 09:00,17,25,25.1,25,25,7
20100601|2010-02-17 09:30,17,25,25.05,24.9,25,17
20100601|2010-02-17 10:30,17,25.1,25.1,25.1,25.1,3
20100601|2010-02-17 11:30,17,25.1,25.1,25.1,25.1,3
20100601|2010-02-17 12:00,17,25.15,25.15,25.15,25.15,1
20100601|2010-02-17 12:30,17,25.15,25.15,25.15,25.15,2
20100601|2010-02-17 13:00,17,25.2,25.2,25.2,25.2,2
20100601|2010-02-17 14:00,17,25.2,25.2,25.1,25.1,4
20100601|2010-02-17 14:30,17,25.05,25.1,25.05,25.1,4
20100601|2010-02-17 15:00,17,24.9,25,24.9,25,11
20100601|2010-02-18 08:30,18,25.1,25.2,24.85,24.85,19
20100601|2010-02-18 09:00,18,24.95,25.05,24.95,25.05,43
20100601|2010-02-18 09:30,18,24.95,24.95,24.9,24.94,7
20100601|2010-02-18 10:00,18,24.95,24.95,24.85,24.95,32
20100601|2010-02-18 10:30,18,25,25,25,25,2
20100601|2010-02-18 11:00,18,25,25.05,24.88,25.05,67
20100601|2010-02-18 11:30,18,24.9,24.95,24.9,24.95,21
20100601|2010-02-18 12:00,18,24.95,24.95,24.95,24.95,7
20100601|2010-02-18 12:30,18,24.9,24.9,24.9,24.9,20
20100601|2010-02-18 13:00,18,24.9,24.9,24.9,24.9,1
20100601|2010-02-18 13:30,18,24.8,24.8,24.78,24.8,21
20100601|2010-02-18 14:00,18,24.8,24.85,24.75,24.75,41
20100601|2010-02-18 14:30,18,24.73,24.73,24.64,24.64,41
20100601|2010-02-18 15:00,18,24.7,24.7,24.65,24.7,97
20100601|2010-02-19 08:30,19,24.8,24.8,24.6,24.75,40
20100601|2010-02-19 09:00,19,24.75,24.8,24.75,24.8,3
20100601|2010-02-19 09:30,19,24.7,24.75,24.7,24.7,6
20100601|2010-02-19 10:00,19,24.7,24.71,24.55,24.55,23
20100601|2010-02-19 10:30,19,24.55,24.55,24.45,24.45,20
20100601|2010-02-19 11:00,19,24.45,24.6,24.4,24.5,56
20100601|2010-02-19 11:30,19,24.48,24.5,24.45,24.45,4
20100601|2010-02-19 12:00,19,24.4,24.44,24.4,24.44,2
20100601|2010-02-19 12:30,19,24.45,24.5,24.45,24.5,9
20100601|2010-02-19 13:00,19,24.5,24.5,24.5,24.5,2
20100601|2010-02-19 14:00,19,24.45,24.55,24.45,24.55,3
20100601|2010-02-19 14:30,19,24.45,24.45,24.35,24.35,7
20100601|2010-02-19 15:00,19,24.3,24.4,24.3,24.4,5
20100601|2010-02-22 08:30,22,24.25,24.25,24.1,24.2,10
20100601|2010-02-22 09:00,22,24.2,24.3,24.2,24.2,5
20100601|2010-02-22 09:30,22,24.15,24.2,24.1,24.2,13
20100601|2010-02-22 10:00,22,24.2,24.2,24.15,24.15,5
20100601|2010-02-22 10:30,22,24.2,24.2,24.15,24.2,9
20100601|2010-02-22 11:00,22,24.15,24.16,24.15,24.16,3
20100601|2010-02-22 11:30,22,24.1,24.15,24.1,24.15,6
20100601|2010-02-22 13:00,22,24.05,24.05,24,24,10
20100601|2010-02-22 13:30,22,23.95,23.95,23.9,23.95,20
20100601|2010-02-22 14:00,22,23.95,23.95,23.95,23.95,2
20100601|2010-02-22 14:30,22,23.95,24.03,23.95,24.03,5
20100601|2010-02-22 15:00,22,24,24.1,23.95,24.1,24
20100601|2010-02-23 08:30,23,24,24.15,24,24.11,25
20100601|2010-02-23 09:00,23,24.15,24.45,24.15,24.35,62
20100601|2010-02-23 09:30,23,24.5,24.6,24.3,24.3,32
20100601|2010-02-23 10:00,23,24.4,24.4,24.3,24.3,28
20100601|2010-02-23 10:30,23,24.25,24.25,24.2,24.2,10
20100601|2010-02-23 11:00,23,24.25,24.35,24.25,24.35,11
20100601|2010-02-23 11:30,23,24.4,24.45,24.35,24.35,12
20100601|2010-02-23 12:00,23,24.35,24.35,24.3,24.3,6
20100601|2010-02-23 12:30,23,24.35,24.45,24.35,24.45,15
20100601|2010-02-23 13:00,23,24.45,24.5,24.35,24.4,17
20100601|2010-02-23 13:30,23,24.45,24.45,24.3,24.3,6
20100601|2010-02-23 14:00,23,24.32,24.32,24.2,24.25,16
20100601|2010-02-23 14:30,23,24.25,24.35,24.25,24.35,32
20100601|2010-02-23 15:00,23,24.3,24.35,24.15,24.35,29
20100601|2010-02-24 08:30,24,24.35,24.35,24.17,24.2,7
20100601|2010-02-24 09:00,24,24.25,24.25,24.15,24.15,14
20100601|2010-02-24 09:30,24,24.15,24.15,24.05,24.1,19
20100601|2010-02-24 10:00,24,24.05,24.1,24.05,24.1,4
20100601|2010-02-24 10:30,24,24.1,24.1,24.05,24.05,8
20100601|2010-02-24 11:00,24,24.1,24.1,24,24,17
20100601|2010-02-24 12:00,24,23.95,23.95,23.9,23.9,25
20100601|2010-02-24 13:00,24,23.95,24,23.95,23.98,4
20100601|2010-02-24 13:30,24,24.1,24.15,24.1,24.1,11
20100601|2010-02-24 14:30,24,24.1,24.1,24.05,24.1,9
20100601|2010-02-24 15:00,24,24.05,24.05,23.99,23.99,21
20100601|2010-02-25 08:30,25,24.4,24.5,24.4,24.4,40
20100601|2010-02-25 09:00,25,24.5,24.5,24.45,24.45,10
20100601|2010-02-25 09:30,25,24.45,24.45,24.35,24.36,8
20100601|2010-02-25 10:00,25,24.4,24.45,24.4,24.45,17
20100601|2010-02-25 10:30,25,24.4,24.45,24.4,24.45,14
20100601|2010-02-25 11:30,25,24.4,24.4,24.4,24.4,1
20100601|2010-02-25 12:00,25,24.39,24.4,24.35,24.35,4
20100601|2010-02-25 12:30,25,24.35,24.35,24.25,24.25,26
20100601|2010-02-25 13:00,25,24.2,24.3,24.15,24.3,68
20100601|2010-02-25 13:30,25,24.25,24.25,24.25,24.25,1
20100601|2010-02-25 14:00,25,24.2,24.2,24.15,24.2,5
20100601|2010-02-25 14:30,25,24.15,24.15,24.04,24.1,42
20100601|2010-02-25 15:00,25,24.1,24.1,24,24.05,35
20100601|2010-02-26 08:30,26,24.03,24.1,23.98,24.05,15
20100601|2010-02-26 09:00,26,24.05,24.15,24,24.15,45
20100601|2010-02-26 09:30,26,24.1,24.15,24.01,24.1,25
20100601|2010-02-26 10:00,26,24.05,24.05,24,24,28
20100601|2010-02-26 10:30,26,23.95,24,23.95,24,9
20100601|2010-02-26 11:00,26,24,24,24,24,30
20100601|2010-02-26 12:30,26,24.05,24.05,24.05,24.05,1
20100601|2010-02-26 13:00,26,24,24,24,24,3
20100601|2010-02-26 13:30,26,24,24,24,24,17
20100601|2010-02-26 14:00,26,23.95,24,23.95,24,18
20100601|2010-02-26 14:30,26,23.95,23.95,23.95,23.95,2
20100601|2010-02-26 15:00,26,24,24,23.95,23.95,12
20100601|2010-03-01 08:30,1,23.75,23.85,23.75,23.85,11
20100601|2010-03-01 09:00,1,23.75,23.8,23.75,23.8,27
20100601|2010-03-01 10:00,1,23.85,23.9,23.85,23.85,10
20100601|2010-03-01 11:00,1,23.85,23.85,23.85,23.85,4
20100601|2010-03-01 12:00,1,23.9,23.95,23.85,23.85,12
20100601|2010-03-01 12:30,1,23.85,23.85,23.85,23.85,1
20100601|2010-03-01 13:00,1,23.75,23.78,23.75,23.78,26
20100601|2010-03-01 14:00,1,23.9,23.9,23.85,23.85,13
20100601|2010-03-01 14:30,1,23.85,23.9,23.8,23.8,12
20100601|2010-03-01 15:00,1,23.85,23.85,23.85,23.85,2
20100601|2010-03-02 08:30,2,23.7,23.7,23.7,23.7,2
20100601|2010-03-02 09:00,2,23.7,23.8,23.7,23.8,7
20100601|2010-03-02 09:30,2,23.8,23.8,23.75,23.75,11
20100601|2010-03-02 10:00,2,23.75,23.8,23.7,23.7,16
20100601|2010-03-02 10:30,2,23.7,23.7,23.5,23.5,54
20100601|2010-03-02 11:00,2,23.54,23.7,23.5,23.6,15
20100601|2010-03-02 12:00,2,23.6,23.6,23.6,23.6,6
20100601|2010-03-02 12:30,2,23.7,23.7,23.6,23.6,6
20100601|2010-03-02 13:00,2,23.6,23.65,23.6,23.65,5
20100601|2010-03-02 13:30,2,23.65,23.75,23.65,23.7,10
20100601|2010-03-02 14:00,2,23.7,23.8,23.7,23.75,14
20100601|2010-03-02 14:30,2,23.7,23.75,23.7,23.75,11
20100601|2010-03-02 15:00,2,23.75,23.75,23.75,23.75,3
20100601|2010-03-03 08:30,3,23.6,23.65,23.55,23.55,14
20100601|2010-03-03 09:00,3,23.5,23.5,23.45,23.5,5
20100601|2010-03-03 10:00,3,23.5,23.5,23.45,23.5,5
20100601|2010-03-03 10:30,3,23.45,23.55,23.45,23.5,63
20100601|2010-03-03 11:00,3,23.5,23.5,23.5,23.5,8
20100601|2010-03-03 11:30,3,23.5,23.5,23.5,23.5,7
20100601|2010-03-03 12:00,3,23.5,23.5,23.45,23.5,11
20100601|2010-03-03 12:30,3,23.55,23.55,23.5,23.5,9
20100601|2010-03-03 13:00,3,23.5,23.55,23.5,23.55,9
20100601|2010-03-03 13:30,3,23.55,23.55,23.55,23.55,6
20100601|2010-03-03 14:00,3,23.6,23.6,23.55,23.55,10
20100601|2010-03-03 14:30,3,23.5,23.55,23.5,23.55,4
20100601|2010-03-03 15:00,3,23.55,23.55,23.44,23.45,33
20100601|2010-03-04 08:30,4,23.5,23.5,23.3,23.33,6
20100601|2010-03-04 09:00,4,23.35,23.4,23.35,23.4,31
20100601|2010-03-04 09:30,4,23.45,23.5,23.45,23.5,18
20100601|2010-03-04 10:00,4,23.45,23.5,23.45,23.5,2
20100601|2010-03-04 11:00,4,23.45,23.45,23.45,23.45,18
20100601|2010-03-04 11:30,4,23.5,23.5,23.5,23.5,22
20100601|2010-03-04 12:00,4,23.5,23.65,23.5,23.53,37
20100601|2010-03-04 12:30,4,23.6,23.7,23.5,23.6,77
20100601|2010-03-04 13:00,4,23.65,23.7,23.6,23.6,21
20100601|2010-03-04 13:30,4,23.6,23.65,23.55,23.6,14
20100601|2010-03-04 14:00,4,23.6,23.75,23.58,23.58,20
20100601|2010-03-04 14:30,4,23.55,23.55,23.55,23.55,3
20100601|2010-03-04 15:00,4,23.55,23.6,23.55,23.55,11
20100601|2010-03-05 08:30,5,23.25,23.45,23.25,23.3,41
20100601|2010-03-05 09:00,5,23.2,23.2,23,23.15,27
20100601|2010-03-05 09:30,5,23,23.15,23,23.15,16
20100601|2010-03-05 10:00,5,23.15,23.15,23.15,23.15,6
20100601|2010-03-05 10:30,5,23.15,23.15,23.15,23.15,4
20100601|2010-03-05 11:30,5,23.15,23.15,23.15,23.15,27
20100601|2010-03-05 12:00,5,23.15,23.2,23.15,23.15,59
20100601|2010-03-05 12:30,5,23.15,23.15,23.15,23.15,84
20100601|2010-03-05 13:00,5,23.15,23.2,23.15,23.2,26
20100601|2010-03-05 13:30,5,23.15,23.15,23,23,51
20100601|2010-03-05 14:00,5,23,23,22.95,23,21
20100601|2010-03-05 14:30,5,23,23.15,23,23.15,27
20100601|2010-03-05 15:00,5,23.15,23.2,23,23,42
20100601|2010-03-08 08:30,8,22.85,23,22.85,23,12
20100601|2010-03-08 09:00,8,23.05,23.05,23,23,4
20100601|2010-03-08 09:30,8,23.05,23.05,22.95,22.95,7
20100601|2010-03-08 10:00,8,22.95,23.05,22.95,23.05,45
20100601|2010-03-08 10:30,8,23,23,23,23,20
20100601|2010-03-08 11:00,8,23,23,22.9,22.9,46
20100601|2010-03-08 11:30,8,22.9,22.9,22.9,22.9,12
20100601|2010-03-08 12:30,8,22.9,22.9,22.9,22.9,5
20100601|2010-03-08 13:00,8,22.89,22.89,22.85,22.85,2
20100601|2010-03-08 13:30,8,22.85,22.88,22.85,22.85,4
20100601|2010-03-08 14:00,8,22.85,22.85,22.85,22.85,3
20100601|2010-03-08 14:30,8,22.9,22.9,22.85,22.9,18
20100601|2010-03-08 15:00,8,22.9,22.95,22.9,22.95,2
20100601|2010-03-09 08:30,9,23.1,23.1,22.9,22.9,14
20100601|2010-03-09 09:00,9,22.9,22.9,22.85,22.85,2
20100601|2010-03-09 09:30,9,22.85,22.85,22.8,22.8,2
20100601|2010-03-09 10:00,9,22.85,22.85,22.85,22.85,2
20100601|2010-03-09 10:30,9,22.85,22.85,22.85,22.85,1
20100601|2010-03-09 11:00,9,22.85,22.85,22.85,22.85,2
20100601|2010-03-09 11:30,9,22.85,22.85,22.85,22.85,5
20100601|2010-03-09 12:00,9,22.8,22.8,22.8,22.8,2
20100601|2010-03-09 12:30,9,22.85,22.85,22.85,22.85,4
20100601|2010-03-09 13:30,9,22.9,23.08,22.85,22.99,123
20100601|2010-03-09 14:00,9,23.02,23.12,23.02,23.1,118
20100601|2010-03-09 14:30,9,23.05,23.05,22.85,22.95,42
20100601|2010-03-09 15:00,9,22.95,23,22.95,22.95,23
20100601|2010-03-10 08:30,10,23,23,22.8,22.8,51
20100601|2010-03-10 09:00,10,22.8,22.8,22.8,22.8,4
20100601|2010-03-10 09:30,10,22.8,22.8,22.8,22.8,2
20100601|2010-03-10 10:00,10,22.8,22.83,22.8,22.8,20
20100601|2010-03-10 10:30,10,22.8,22.91,22.8,22.89,32
20100601|2010-03-10 11:00,10,22.87,23.12,22.87,23.12,188
20100601|2010-03-10 11:30,10,23.05,23.15,23.05,23.1,41
20100601|2010-03-10 12:00,10,23.05,23.1,23.05,23.07,33
20100601|2010-03-10 12:30,10,23.13,23.17,23.08,23.1,58
20100601|2010-03-10 13:00,10,23.15,23.15,23.1,23.15,25
20100601|2010-03-10 13:30,10,23.15,23.17,23.13,23.15,25
20100601|2010-03-10 14:00,10,23.2,23.23,23.15,23.2,28
20100601|2010-03-10 14:30,10,23.18,23.25,23.18,23.25,20
20100601|2010-03-10 15:00,10,23.25,23.3,23.23,23.25,75
20100601|2010-03-11 08:30,11,23.35,23.52,23.35,23.4,63
20100601|2010-03-11 09:00,11,23.4,23.55,23.35,23.52,213
20100601|2010-03-11 09:30,11,23.47,23.47,23.3,23.4,123
20100601|2010-03-11 10:00,11,23.45,23.5,23.4,23.48,54
20100601|2010-03-11 10:30,11,23.47,23.55,23.45,23.5,30
20100601|2010-03-11 11:00,11,23.5,23.65,23.5,23.65,33
20100601|2010-03-11 11:30,11,23.6,23.7,23.6,23.65,20
20100601|2010-03-11 12:00,11,23.69,23.7,23.65,23.68,45
20100601|2010-03-11 12:30,11,23.6,23.6,23.6,23.6,8
20100601|2010-03-11 13:00,11,23.6,23.7,23.6,23.68,29
20100601|2010-03-11 13:30,11,23.65,23.65,23.6,23.6,4
20100601|2010-03-11 14:00,11,23.55,23.55,23.5,23.55,16
20100601|2010-03-11 14:30,11,23.5,23.52,23.45,23.45,21
20100601|2010-03-11 15:00,11,23.45,23.45,23.4,23.4,14
20100601|2010-03-12 08:30,12,23.3,23.4,23.3,23.4,42
20100601|2010-03-12 09:00,12,23.4,23.52,23.4,23.4,12
20100601|2010-03-12 09:30,12,23.45,23.45,23.25,23.33,19
20100601|2010-03-12 10:00,12,23.35,23.35,23.2,23.25,19
20100601|2010-03-12 10:30,12,23.25,23.25,23.25,23.25,8
20100601|2010-03-12 11:30,12,23.35,23.35,23.35,23.35,21
20100601|2010-03-12 14:00,12,23.33,23.42,23.33,23.4,13
20100601|2010-03-12 14:30,12,23.45,23.45,23.3,23.3,104
20100601|2010-03-12 15:00,12,23.3,23.3,23.2,23.2,76
20100601|2010-03-15 08:30,15,23.3,23.35,23.15,23.25,60
20100601|2010-03-15 09:00,15,23.35,23.35,23.35,23.35,4
20100601|2010-03-15 09:30,15,23.35,23.35,23.35,23.35,3
20100601|2010-03-15 10:00,15,23.35,23.5,23.35,23.5,20
20100601|2010-03-15 10:30,15,23.45,23.45,23.4,23.45,14
20100601|2010-03-15 11:00,15,23.4,23.4,23.4,23.4,1
20100601|2010-03-15 11:30,15,23.4,23.4,23.4,23.4,5
20100601|2010-03-15 12:30,15,23.4,23.4,23.4,23.4,6
20100601|2010-03-15 13:00,15,23.4,23.45,23.4,23.45,4
20100601|2010-03-15 13:30,15,23.43,23.45,23.4,23.4,9
20100601|2010-03-15 14:00,15,23.45,23.45,23.4,23.4,4
20100601|2010-03-15 14:30,15,23.4,23.4,23.3,23.35,71
20100601|2010-03-15 15:00,15,23.4,23.4,23.35,23.35,10
20100601|2010-03-16 08:30,16,23.2,23.22,23.15,23.15,31
20100601|2010-03-16 09:00,16,23.2,23.25,23.1,23.25,46
20100601|2010-03-16 09:30,16,23.2,23.2,23.15,23.15,9
20100601|2010-03-16 10:00,16,23.15,23.22,23.1,23.22,33
20100601|2010-03-16 10:30,16,23.2,23.25,23.15,23.25,17
20100601|2010-03-16 11:00,16,23.2,23.2,23.2,23.2,26
20100601|2010-03-16 11:30,16,23.2,23.25,23.2,23.25,46
20100601|2010-03-16 12:00,16,23.25,23.25,23.2,23.2,14
20100601|2010-03-16 12:30,16,23.2,23.2,23.15,23.2,14
20100601|2010-03-16 13:00,16,23.2,23.25,23.05,23.09,72
20100601|2010-03-16 13:30,16,23.1,23.2,23.1,23.15,23
20100601|2010-03-16 14:00,16,23.15,23.15,23.1,23.1,25
20100601|2010-03-16 14:30,16,23.1,23.1,23,23.05,42
20100601|2010-03-16 15:00,16,23.05,23.05,23,23,4
20100601|2010-03-17 08:30,17,22.85,22.85,22.6,22.6,51
20100601|2010-03-17 09:00,17,22.65,22.7,22.65,22.65,75
20100601|2010-03-17 09:30,17,22.65,22.65,22.6,22.6,23
20100601|2010-03-17 10:00,17,22.6,22.6,22.5,22.5,59
20100601|2010-03-17 10:30,17,22.55,22.55,22.5,22.5,11
20100601|2010-03-17 11:00,17,22.5,22.55,22.5,22.55,4
20100601|2010-03-17 11:30,17,22.55,22.55,22.55,22.55,3
20100601|2010-03-17 12:00,17,22.57,22.57,22.57,22.57,1
20100601|2010-03-17 12:30,17,22.5,22.5,22.45,22.45,14
20100601|2010-03-17 13:00,17,22.5,22.5,22.4,22.45,22
20100601|2010-03-17 13:30,17,22.45,22.7,22.45,22.7,35
20100601|2010-03-17 14:00,17,22.7,22.7,22.6,22.65,21
20100601|2010-03-17 14:30,17,22.7,22.7,22.6,22.6,17
20100601|2010-03-17 15:00,17,22.6,22.65,22.6,22.65,12
20100601|2010-03-18 08:30,18,22.65,22.65,22.45,22.6,82
20100601|2010-03-18 09:00,18,22.6,22.6,22.55,22.55,24
20100601|2010-03-18 09:30,18,22.6,22.6,22.4,22.55,240
20100601|2010-03-18 10:00,18,22.5,22.55,22.5,22.55,12
20100601|2010-03-18 10:30,18,22.55,22.65,22.55,22.65,23
20100601|2010-03-18 11:00,18,22.65,22.75,22.65,22.65,52
20100601|2010-03-18 11:30,18,22.65,22.7,22.65,22.7,11
20100601|2010-03-18 12:00,18,22.7,22.7,22.6,22.65,12
20100601|2010-03-18 12:30,18,22.65,22.65,22.6,22.6,13
20100601|2010-03-18 13:00,18,22.6,22.6,22.59,22.59,7
20100601|2010-03-18 13:30,18,22.57,22.57,22.57,22.57,1
20100601|2010-03-18 14:00,18,22.61,22.62,22.6,22.6,10
20100601|2010-03-18 14:30,18,22.6,22.65,22.55,22.55,20
20100601|2010-03-18 15:00,18,22.55,22.6,22.4,22.4,21
20100601|2010-03-19 08:30,19,22.35,22.6,22.35,22.53,23
20100601|2010-03-19 09:00,19,22.64,22.8,22.63,22.65,98
20100601|2010-03-19 09:30,19,22.6,22.75,22.6,22.7,40
20100601|2010-03-19 10:00,19,22.7,22.8,22.7,22.75,30
20100601|2010-03-19 10:30,19,22.75,22.75,22.65,22.7,10
20100601|2010-03-19 11:00,19,22.65,22.72,22.65,22.68,9
20100601|2010-03-19 11:30,19,22.65,22.7,22.65,22.7,7
20100601|2010-03-19 12:00,19,22.65,22.7,22.65,22.66,37
20100601|2010-03-19 12:30,19,22.65,22.7,22.65,22.7,7
20100601|2010-03-19 13:00,19,22.65,22.65,22.55,22.58,19
20100601|2010-03-19 13:30,19,22.6,22.6,22.6,22.6,3
20100601|2010-03-19 14:00,19,22.6,22.7,22.6,22.7,11
20100601|2010-03-19 14:30,19,22.75,22.75,22.65,22.7,26
20100601|2010-03-19 15:00,19,22.65,22.65,22.65,22.65,8
20100601|2010-03-22 08:30,22,22.8,22.98,22.75,22.8,35
20100601|2010-03-22 09:00,22,22.8,22.85,22.65,22.65,31
20100601|2010-03-22 09:30,22,22.6,22.6,22.55,22.6,9
20100601|2010-03-22 10:00,22,22.55,22.58,22.55,22.55,5
20100601|2010-03-22 10:30,22,22.6,22.65,22.6,22.65,5
20100601|2010-03-22 11:30,22,22.65,22.65,22.65,22.65,4
20100601|2010-03-22 12:00,22,22.6,22.6,22.6,22.6,12
20100601|2010-03-22 12:30,22,22.6,22.6,22.6,22.6,1
20100601|2010-03-22 13:00,22,22.65,22.65,22.65,22.65,1
20100601|2010-03-22 13:30,22,22.6,22.6,22.55,22.6,8
20100601|2010-03-22 14:00,22,22.55,22.55,22.55,22.55,10
20100601|2010-03-22 14:30,22,22.55,22.6,22.53,22.55,18
20100601|2010-03-22 15:00,22,22.5,22.58,22.5,22.55,27
20100601|2010-03-23 08:30,23,22.45,22.5,22.45,22.5,9
20100601|2010-03-23 09:00,23,22.5,22.5,22.4,22.4,49
20100601|2010-03-23 09:30,23,22.4,22.48,22.35,22.48,15
20100601|2010-03-23 10:00,23,22.5,22.56,22.5,22.55,78
20100601|2010-03-23 10:30,23,22.55,22.55,22.5,22.5,11
20100601|2010-03-23 11:00,23,22.5,22.5,22.45,22.45,19
20100601|2010-03-23 11:30,23,22.45,22.45,22.45,22.45,10
20100601|2010-03-23 12:30,23,22.4,22.45,22.4,22.45,8
20100601|2010-03-23 13:00,23,22.5,22.5,22.45,22.45,6
20100601|2010-03-23 13:30,23,22.4,22.45,22.4,22.45,13
20100601|2010-03-23 14:00,23,22.45,22.45,22.33,22.37,28
20100601|2010-03-23 14:30,23,22.35,22.4,22.35,22.4,14
20100601|2010-03-23 15:00,23,22.33,22.35,22.28,22.35,78
20100601|2010-03-24 08:30,24,22.4,22.5,22.4,22.5,20
20100601|2010-03-24 09:00,24,22.5,22.55,22.47,22.5,7
20100601|2010-03-24 09:30,24,22.55,22.55,22.4,22.4,17
20100601|2010-03-24 10:00,24,22.45,22.7,22.45,22.6,14
20100601|2010-03-24 10:30,24,22.55,22.6,22.55,22.55,6
20100601|2010-03-24 11:30,24,22.5,22.5,22.5,22.5,5
20100601|2010-03-24 12:00,24,22.55,22.7,22.55,22.65,43
20100601|2010-03-24 12:30,24,22.6,22.65,22.6,22.64,5
20100601|2010-03-24 13:00,24,22.65,22.65,22.6,22.6,16
20100601|2010-03-24 13:30,24,22.63,22.65,22.63,22.65,6
20100601|2010-03-24 14:00,24,22.65,22.65,22.65,22.65,2
20100601|2010-03-24 14:30,24,22.6,22.6,22.55,22.55,23
20100601|2010-03-24 15:00,24,22.55,22.6,22.54,22.56,21
20100601|2010-03-25 08:30,25,22.45,22.45,22.29,22.35,18
20100601|2010-03-25 09:00,25,22.35,22.38,22.3,22.35,53
20100601|2010-03-25 09:30,25,22.35,22.35,22.28,22.28,32
20100601|2010-03-25 10:00,25,22.25,22.25,22.2,22.2,33
20100601|2010-03-25 10:30,25,22.15,22.2,22.15,22.2,21
20100601|2010-03-25 11:00,25,22.25,22.3,22.22,22.3,6
20100601|2010-03-25 11:30,25,22.3,22.3,22.3,22.3,9
20100601|2010-03-25 12:00,25,22.25,22.3,22.2,22.3,53
20100601|2010-03-25 12:30,25,22.28,22.35,22.28,22.35,16
20100601|2010-03-25 13:00,25,22.4,22.55,22.35,22.5,42
20100601|2010-03-25 13:30,25,22.6,22.6,22.5,22.54,11
20100601|2010-03-25 14:00,25,22.5,22.55,22.45,22.5,11
20100601|2010-03-25 14:30,25,22.55,22.95,22.55,22.9,59
20100601|2010-03-25 15:00,25,22.9,22.9,22.85,22.9,12
20100601|2010-03-26 08:30,26,22.85,22.85,22.65,22.7,51
20100601|2010-03-26 09:00,26,22.65,22.7,22.6,22.6,19
20100601|2010-03-26 09:30,26,22.6,22.65,22.6,22.65,17
20100601|2010-03-26 10:00,26,22.65,22.65,22.65,22.65,17
20100601|2010-03-26 10:30,26,22.7,22.7,22.65,22.65,13
20100601|2010-03-26 11:00,26,22.65,22.8,22.65,22.7,67
20100601|2010-03-26 11:30,26,22.65,22.85,22.65,22.8,249
20100601|2010-03-26 12:00,26,22.85,22.9,22.78,22.85,52
20100601|2010-03-26 12:30,26,22.85,22.85,22.8,22.8,15
20100601|2010-03-26 13:00,26,22.85,22.85,22.85,22.85,2
20100601|2010-03-26 13:30,26,22.8,22.8,22.75,22.75,7
20100601|2010-03-26 14:00,26,22.85,22.85,22.8,22.83,31
20100601|2010-03-26 14:30,26,22.8,22.8,22.7,22.7,13
20100601|2010-03-26 15:00,26,22.7,22.7,22.7,22.7,8
20100601|2010-03-29 08:30,29,22.3,22.5,22.3,22.45,40
20100601|2010-03-29 09:00,29,22.5,22.5,22.5,22.5,6
20100601|2010-03-29 09:30,29,22.5,22.5,22.5,22.5,12
20100601|2010-03-29 10:00,29,22.5,22.5,22.3,22.3,29
20100601|2010-03-29 10:30,29,22.35,22.4,22.35,22.35,19
20100601|2010-03-29 11:00,29,22.35,22.35,22.35,22.35,9
20100601|2010-03-29 11:30,29,22.4,22.4,22.35,22.35,20
20100601|2010-03-29 12:00,29,22.4,22.5,22.4,22.45,32
20100601|2010-03-29 13:00,29,22.45,22.45,22.4,22.45,6
20100601|2010-03-29 13:30,29,22.5,22.5,22.4,22.4,34
20100601|2010-03-29 14:00,29,22.4,22.4,22.35,22.35,31
20100601|2010-03-29 14:30,29,22.35,22.4,22.35,22.37,18
20100601|2010-03-29 15:00,29,22.35,22.35,22.35,22.35,30
20100601|2010-03-30 08:30,30,22.3,22.3,22.15,22.15,15
20100601|2010-03-30 09:00,30,22.15,22.25,22.15,22.25,31
20100601|2010-03-30 09:30,30,22.3,22.3,22.25,22.3,18
20100601|2010-03-30 10:00,30,22.3,22.45,22.3,22.45,58
20100601|2010-03-30 10:30,30,22.4,22.45,22.35,22.35,19
20100601|2010-03-30 11:30,30,22.35,22.35,22.35,22.35,1
20100601|2010-03-30 12:00,30,22.35,22.35,22.35,22.35,20
20100601|2010-03-30 12:30,30,22.3,22.4,22.3,22.35,19
20100601|2010-03-30 13:00,30,22.4,22.4,22.36,22.4,4
20100601|2010-03-30 13:30,30,22.35,22.35,22.25,22.25,44
20100601|2010-03-30 14:00,30,22.25,22.25,22.25,22.25,5
20100601|2010-03-30 14:30,30,22.3,22.3,22.25,22.25,5
20100601|2010-03-30 15:00,30,22.2,22.2,22.08,22.1,163
20100601|2010-03-31 08:30,31,22.6,22.6,22.2,22.3,29
20100601|2010-03-31 09:00,31,22.25,22.35,22.25,22.25,20
20100601|2010-03-31 09:30,31,22.25,22.3,22.2,22.29,76
20100601|2010-03-31 10:00,31,22.35,22.35,22.3,22.3,8
20100601|2010-03-31 10:30,31,22.25,22.27,22.25,22.25,4
20100601|2010-03-31 11:00,31,22.22,22.22,22.22,22.22,1
20100601|2010-03-31 11:30,31,22.25,22.25,22.2,22.2,4
20100601|2010-03-31 12:00,31,22.2,22.2,22.2,22.2,10
20100601|2010-03-31 12:30,31,22.2,22.2,22.15,22.2,10
20100601|2010-03-31 13:00,31,22.2,22.2,22.15,22.2,13
20100601|2010-03-31 14:00,31,22.2,22.2,22.2,22.2,4
20100601|2010-03-31 14:30,31,22.15,22.25,22.15,22.15,30
20100601|2010-03-31 15:00,31,22.2,22.25,22.15,22.15,5
20100601|2010-04-01 08:30,1,21.7,21.85,21.7,21.7,67
20100601|2010-04-01 09:00,1,21.7,21.8,21.7,21.8,71
20100601|2010-04-01 09:30,1,21.8,21.85,21.8,21.85,36
20100601|2010-04-01 10:00,1,21.85,21.9,21.85,21.85,89
20100601|2010-04-01 10:30,1,21.87,21.87,21.8,21.8,9
20100601|2010-04-01 11:00,1,21.85,21.95,21.85,21.95,15
20100601|2010-04-01 11:30,1,21.95,22,21.95,22,111
20100601|2010-04-01 12:00,1,22,22.01,21.95,21.95,19
20100601|2010-04-01 12:30,1,21.95,22.05,21.95,22,25
20100601|2010-04-01 13:00,1,22.05,22.15,22,22.15,25
20100601|2010-04-01 13:30,1,22.15,22.3,22.15,22.3,43
20100601|2010-04-01 14:00,1,22.2,22.3,22.2,22.3,7
20100601|2010-04-01 14:30,1,22.25,22.25,22.15,22.15,50
20100601|2010-04-01 15:00,1,22.2,22.25,22.2,22.25,26
20100601|2010-04-05 08:30,5,21.1,22.15,21.1,21.95,95
20100601|2010-04-05 09:00,5,21.95,21.95,21.9,21.9,4
20100601|2010-04-05 09:30,5,21.95,21.95,21.8,21.9,51
20100601|2010-04-05 10:00,5,21.9,21.9,21.75,21.75,29
20100601|2010-04-05 10:30,5,21.8,21.8,21.75,21.75,8
20100601|2010-04-05 11:00,5,21.75,21.8,21.75,21.8,6
20100601|2010-04-05 11:30,5,21.75,21.75,21.73,21.75,3
20100601|2010-04-05 12:00,5,21.75,21.75,21.75,21.75,2
20100601|2010-04-05 12:30,5,21.8,21.8,21.8,21.8,2
20100601|2010-04-05 13:00,5,21.8,21.8,21.75,21.75,3
20100601|2010-04-05 13:30,5,21.75,21.76,21.75,21.76,9
20100601|2010-04-05 14:00,5,21.75,21.8,21.75,21.75,9
20100601|2010-04-05 14:30,5,21.75,21.75,21.6,21.65,15
20100601|2010-04-05 15:00,5,21.65,21.7,21.6,21.6,94
20100601|2010-04-06 08:30,6,21.6,21.75,21.6,21.7,72
20100601|2010-04-06 09:00,6,21.75,21.8,21.65,21.65,140
20100601|2010-04-06 09:30,6,21.65,21.65,21.5,21.5,18
20100601|2010-04-06 10:00,6,21.5,21.5,21.4,21.4,100
20100601|2010-04-06 10:30,6,21.45,21.45,21.35,21.4,25
20100601|2010-04-06 11:00,6,21.45,21.47,21.4,21.4,20
20100601|2010-04-06 11:30,6,21.4,21.45,21.35,21.35,29
20100601|2010-04-06 12:00,6,21.35,21.35,21.3,21.35,11
20100601|2010-04-06 12:30,6,21.3,21.35,21.25,21.25,51
20100601|2010-04-06 13:00,6,21.25,21.32,21.15,21.18,117
20100601|2010-04-06 13:30,6,21.17,21.2,21.1,21.2,22
20100601|2010-04-06 14:00,6,21.2,21.25,21.15,21.2,23
20100601|2010-04-06 14:30,6,21.2,21.25,21.2,21.2,11
20100601|2010-04-06 15:00,6,21.15,21.2,21.15,21.15,30
20100601|2010-04-07 08:30,7,21.35,21.38,21.25,21.3,28
20100601|2010-04-07 09:00,7,21.35,21.35,21.15,21.2,51
20100601|2010-04-07 09:30,7,21.2,21.3,21.15,21.3,98
20100601|2010-04-07 10:00,7,21.3,21.35,21.2,21.2,48
20100601|2010-04-07 10:30,7,21.2,21.2,21.1,21.1,20
20100601|2010-04-07 11:00,7,21.1,21.2,21.1,21.2,10
20100601|2010-04-07 11:30,7,21.15,21.15,21.05,21.1,11
20100601|2010-04-07 12:00,7,21.1,21.13,20.95,21,112
20100601|2010-04-07 12:30,7,20.98,21.1,20.98,21.1,61
20100601|2010-04-07 13:00,7,21.1,21.18,21.1,21.15,8
20100601|2010-04-07 13:30,7,21.2,21.3,21.2,21.3,6
20100601|2010-04-07 14:00,7,21.35,21.5,21.35,21.4,96
20100601|2010-04-07 14:30,7,21.4,21.4,21.3,21.35,24
20100601|2010-04-07 15:00,7,21.35,21.35,21.35,21.35,8
20100601|2010-04-08 08:30,8,21.85,21.85,21.55,21.75,116
20100601|2010-04-08 09:00,8,21.7,21.8,21.6,21.67,58
20100601|2010-04-08 09:30,8,21.6,21.6,21.5,21.6,38
20100601|2010-04-08 10:00,8,21.5,21.6,21.5,21.6,3
20100601|2010-04-08 10:30,8,21.58,21.58,21.35,21.35,58
20100601|2010-04-08 11:00,8,21.38,21.4,21.3,21.3,47
20100601|2010-04-08 11:30,8,21.3,21.35,21.3,21.3,43
20100601|2010-04-08 12:00,8,21.25,21.3,21.25,21.3,17
20100601|2010-04-08 12:30,8,21.3,21.3,21.3,21.3,9
20100601|2010-04-08 13:00,8,21.3,21.35,21.2,21.2,39
20100601|2010-04-08 13:30,8,21.25,21.3,21.25,21.3,32
20100601|2010-04-08 14:00,8,21.35,21.35,21.3,21.3,15
20100601|2010-04-08 14:30,8,21.25,21.27,21.2,21.2,25
20100601|2010-04-08 15:00,8,21.2,21.2,21.18,21.18,22
20100601|2010-04-09 08:30,9,21.25,21.25,21.05,21.1,74
20100601|2010-04-09 09:00,9,21.11,21.11,21.1,21.1,11
20100601|2010-04-09 09:30,9,21.15,21.15,21.1,21.1,7
20100601|2010-04-09 10:00,9,21.15,21.2,21.1,21.1,15
20100601|2010-04-09 10:30,9,21.1,21.1,21.05,21.07,10
20100601|2010-04-09 11:00,9,21.1,21.1,21.05,21.05,5
20100601|2010-04-09 11:30,9,21.1,21.25,21.1,21.15,33
20100601|2010-04-09 12:00,9,21.1,21.2,21.1,21.15,3
20100601|2010-04-09 12:30,9,21.1,21.2,21.1,21.15,81
20100601|2010-04-09 13:00,9,21.15,21.15,21.11,21.13,54
20100601|2010-04-09 13:30,9,21.15,21.15,21.15,21.15,3
20100601|2010-04-09 14:00,9,21.1,21.15,21.05,21.07,15
20100601|2010-04-09 14:30,9,21.05,21.06,21,21.03,30
20100601|2010-04-09 15:00,9,21.05,21.12,21.05,21.1,75
20100601|2010-04-12 08:30,12,21.16,21.23,21.05,21.15,59
20100601|2010-04-12 09:00,12,21.1,21.2,21.05,21.1,56
20100601|2010-04-12 09:30,12,21.1,21.1,21,21.05,22
20100601|2010-04-12 10:00,12,21.05,21.05,21,21.05,56
20100601|2010-04-12 10:30,12,21.05,21.05,21.05,21.05,13
20100601|2010-04-12 11:00,12,21.05,21.1,21.05,21.1,2
20100601|2010-04-12 12:00,12,21,21,21,21,9
20100601|2010-04-12 12:30,12,21,21.1,21,21.1,10
20100601|2010-04-12 13:00,12,21.1,21.12,21.1,21.12,6
20100601|2010-04-12 13:30,12,21.1,21.1,21.05,21.05,27
20100601|2010-04-12 14:00,12,21.05,21.15,21.02,21.15,35
20100601|2010-04-12 14:30,12,21.13,21.15,21.1,21.1,27
20100601|2010-04-12 15:00,12,21.1,21.2,21.1,21.15,28
20100601|2010-04-13 08:30,13,21.3,21.3,21.2,21.28,32
20100601|2010-04-13 09:00,13,21.3,21.4,21.2,21.4,106
20100601|2010-04-13 09:30,13,21.2,21.5,21.2,21.35,269
20100601|2010-04-13 10:00,13,21.35,21.37,21.33,21.35,22
20100601|2010-04-13 10:30,13,21.35,21.4,21.35,21.4,62
20100601|2010-04-13 11:00,13,21.35,21.4,21.25,21.3,46
20100601|2010-04-13 11:30,13,21.3,21.3,21.2,21.2,32
20100601|2010-04-13 12:00,13,21.15,21.2,21.15,21.2,53
20100601|2010-04-13 12:30,13,21.15,21.15,21.1,21.1,12
20100601|2010-04-13 13:00,13,21.12,21.12,21.12,21.12,3
20100601|2010-04-13 13:30,13,21.2,21.2,21.2,21.2,10
20100601|2010-04-13 14:00,13,21.2,21.2,21.15,21.15,16
20100601|2010-04-13 14:30,13,21.15,21.2,21.15,21.2,7
20100601|2010-04-13 15:00,13,21.25,21.25,21.2,21.22,30
20100601|2010-04-14 08:30,14,21.05,21.15,21,21.05,69
20100601|2010-04-14 09:00,14,21.15,21.22,20.95,21.1,215
20100601|2010-04-14 09:30,14,21.1,21.1,21,21,34
20100601|2010-04-14 10:00,14,21,21,20.9,20.95,90
20100601|2010-04-14 10:30,14,20.95,21,20.95,21,32
20100601|2010-04-14 11:00,14,20.95,20.95,20.9,20.95,23
20100601|2010-04-14 11:30,14,20.95,20.95,20.95,20.95,17
20100601|2010-04-14 12:00,14,20.9,20.9,20.9,20.9,28
20100601|2010-04-14 12:30,14,20.9,21.05,20.9,21,18
20100601|2010-04-14 13:00,14,21,21,20.93,20.93,11
20100601|2010-04-14 13:30,14,20.9,20.9,20.9,20.9,5
20100601|2010-04-14 14:00,14,20.95,21,20.95,21,23
20100601|2010-04-14 14:30,14,20.95,20.95,20.9,20.9,38
20100601|2010-04-14 15:00,14,20.9,20.95,20.85,20.9,102
20100601|2010-04-15 08:30,15,20.95,21,20.95,21,2
20100601|2010-04-15 09:00,15,21,21,20.95,20.95,18
20100601|2010-04-15 09:30,15,20.9,20.9,20.8,20.85,27
20100601|2010-04-15 10:00,15,20.85,20.95,20.85,20.93,29
20100601|2010-04-15 10:30,15,20.95,21.1,20.9,21,120
20100601|2010-04-15 11:00,15,20.95,21.05,20.95,21,110
20100601|2010-04-15 11:30,15,21,21,21,21,4
20100601|2010-04-15 12:00,15,20.95,20.95,20.9,20.9,20
20100601|2010-04-15 12:30,15,20.95,20.95,20.9,20.95,19
20100601|2010-04-15 13:30,15,21,21.01,20.9,20.9,113
20100601|2010-04-15 14:00,15,20.95,21,20.9,20.95,145
20100601|2010-04-15 14:30,15,21,21.05,20.9,20.95,96
20100601|2010-04-15 15:00,15,20.95,20.95,20.9,20.9,14
20100601|2010-04-16 08:30,16,21.15,21.15,21.05,21.15,50
20100601|2010-04-16 09:00,16,21.17,21.17,21.05,21.05,20
20100601|2010-04-16 09:30,16,21.05,21.5,21.05,21.4,89
20100601|2010-04-16 10:00,16,21.4,22,21.3,21.8,116
20100601|2010-04-16 10:30,16,21.85,22.02,21.7,22.02,41
20100601|2010-04-16 11:00,16,22.05,22.15,21.95,22,34
20100601|2010-04-16 11:30,16,22.1,22.15,21.75,21.87,45
20100601|2010-04-16 12:00,16,21.75,21.8,21.75,21.8,16
20100601|2010-04-16 12:30,16,21.8,21.8,21.7,21.7,4
20100601|2010-04-16 13:00,16,21.7,21.7,21.35,21.45,60
20100601|2010-04-16 13:30,16,21.55,21.55,21.5,21.55,8
20100601|2010-04-16 14:00,16,21.55,21.55,21.45,21.5,38
20100601|2010-04-16 14:30,16,21.45,21.52,21.35,21.51,49
20100601|2010-04-16 15:00,16,21.55,21.55,21.45,21.45,29
20100601|2010-04-19 08:30,19,21.8,21.84,21.4,21.4,51
20100601|2010-04-19 09:00,19,21.45,21.5,21.2,21.3,101
20100601|2010-04-19 09:30,19,21.25,21.35,21.2,21.35,195
20100601|2010-04-19 10:00,19,21.35,21.5,21.35,21.45,137
20100601|2010-04-19 10:30,19,21.4,21.5,21.3,21.4,63
20100601|2010-04-19 11:00,19,21.45,21.6,21.45,21.45,209
20100601|2010-04-19 11:30,19,21.4,21.59,21.4,21.45,107
20100601|2010-04-19 12:00,19,21.45,21.55,21.45,21.45,47
20100601|2010-04-19 12:30,19,21.45,21.55,21.35,21.55,53
20100601|2010-04-19 13:00,19,21.55,21.55,21.2,21.23,165
20100601|2010-04-19 13:30,19,21.3,21.35,21.15,21.2,87
20100601|2010-04-19 14:00,19,21.2,21.3,21.15,21.3,73
20100601|2010-04-19 14:30,19,21.3,21.3,21.1,21.1,61
20100601|2010-04-19 15:00,19,21.1,21.15,21,21.04,67
20100601|2010-04-20 08:30,20,20.9,20.95,20.8,20.85,63
20100601|2010-04-20 09:00,20,20.9,21,20.85,21,79
20100601|2010-04-20 09:30,20,20.9,20.97,20.85,20.9,48
20100601|2010-04-20 10:00,20,20.85,20.9,20.75,20.85,29
20100601|2010-04-20 10:30,20,20.8,20.85,20.65,20.65,168
20100601|2010-04-20 11:00,20,20.65,20.8,20.6,20.65,281
20100601|2010-04-20 11:30,20,20.7,20.7,20.55,20.6,90
20100601|2010-04-20 12:00,20,20.55,20.65,20.5,20.65,19
20100601|2010-04-20 12:30,20,20.6,20.65,20.5,20.5,42
20100601|2010-04-20 13:00,20,20.55,20.6,20.5,20.5,16
20100601|2010-04-20 13:30,20,20.5,20.55,20.45,20.45,44
20100601|2010-04-20 14:00,20,20.45,20.55,20.42,20.5,142
20100601|2010-04-20 14:30,20,20.45,20.5,20.3,20.44,294
20100601|2010-04-20 15:00,20,20.45,20.5,20.35,20.45,163
20100601|2010-04-21 08:30,21,20.5,20.5,20.2,20.2,126
20100601|2010-04-21 09:00,21,20.25,20.45,20.25,20.4,91
20100601|2010-04-21 09:30,21,20.4,20.45,20.3,20.4,102
20100601|2010-04-21 10:00,21,20.4,20.5,20.35,20.4,310
20100601|2010-04-21 10:30,21,20.45,20.5,20.4,20.4,67
20100601|2010-04-21 11:00,21,20.4,20.43,20.38,20.4,13
20100601|2010-04-21 11:30,21,20.4,20.45,20.39,20.45,48
20100601|2010-04-21 12:00,21,20.5,20.6,20.5,20.55,60
20100601|2010-04-21 12:30,21,20.55,20.55,20.55,20.55,3
20100601|2010-04-21 13:00,21,20.5,20.7,20.5,20.7,193
20100601|2010-04-21 13:30,21,20.7,20.8,20.7,20.7,90
20100601|2010-04-21 14:00,21,20.7,20.8,20.7,20.8,116
20100601|2010-04-21 14:30,21,20.8,20.85,20.67,20.7,145
20100601|2010-04-21 15:00,21,20.65,20.75,20.65,20.7,724
20100601|2010-04-22 08:30,22,21.05,21.37,21,21.1,290
20100601|2010-04-22 09:00,22,21.05,21.3,21.03,21.03,277
20100601|2010-04-22 09:30,22,21.05,21.25,20.95,21.1,167
20100601|2010-04-22 10:00,22,21.1,21.1,21,21.1,98
20100601|2010-04-22 10:30,22,21.1,21.2,21.08,21.2,104
20100601|2010-04-22 11:00,22,21.2,21.2,21.15,21.2,27
20100601|2010-04-22 11:30,22,21.25,21.25,21.1,21.15,31
20100601|2010-04-22 12:00,22,21.15,21.15,20.85,20.85,71
20100601|2010-04-22 12:30,22,20.9,20.95,20.82,20.82,31
20100601|2010-04-22 13:00,22,20.8,20.96,20.78,20.8,222
20100601|2010-04-22 13:30,22,20.85,20.85,20.75,20.85,53
20100601|2010-04-22 14:00,22,20.8,20.85,20.65,20.72,197
20100601|2010-04-22 14:30,22,20.7,20.75,20.6,20.65,120
20100601|2010-04-22 15:00,22,20.7,20.8,20.65,20.7,1409
20100601|2010-04-23 08:30,23,20.65,20.81,20.6,20.6,85
20100601|2010-04-23 09:00,23,20.55,20.57,20.45,20.55,121
20100601|2010-04-23 09:30,23,20.6,20.7,20.5,20.7,182
20100601|2010-04-23 10:00,23,20.65,20.75,20.6,20.75,85
20100601|2010-04-23 10:30,23,20.75,20.85,20.75,20.75,62
20100601|2010-04-23 11:00,23,20.75,20.75,20.7,20.7,46
20100601|2010-04-23 11:30,23,20.7,20.7,20.65,20.65,33
20100601|2010-04-23 12:00,23,20.65,20.7,20.6,20.7,34
20100601|2010-04-23 12:30,23,20.7,20.7,20.65,20.7,5
20100601|2010-04-23 13:00,23,20.65,20.65,20.65,20.65,9
20100601|2010-04-23 13:30,23,20.7,20.7,20.62,20.65,63
20100601|2010-04-23 14:00,23,20.65,20.65,20.6,20.64,58
20100601|2010-04-23 14:30,23,20.6,20.7,20.6,20.65,69
20100601|2010-04-23 15:00,23,20.65,20.75,20.65,20.7,760
20100601|2010-04-26 08:30,26,20.75,20.85,20.6,20.75,118
20100601|2010-04-26 09:00,26,20.79,20.8,20.65,20.8,169
20100601|2010-04-26 09:30,26,20.75,20.75,20.65,20.7,101
20100601|2010-04-26 10:00,26,20.65,20.7,20.6,20.65,249
20100601|2010-04-26 10:30,26,20.65,20.75,20.65,20.75,68
20100601|2010-04-26 11:00,26,20.75,20.75,20.7,20.7,19
20100601|2010-04-26 11:30,26,20.7,20.7,20.7,20.7,26
20100601|2010-04-26 12:00,26,20.75,20.75,20.65,20.75,91
20100601|2010-04-26 12:30,26,20.7,20.75,20.7,20.75,55
20100601|2010-04-26 13:00,26,20.73,20.73,20.68,20.7,115
20100601|2010-04-26 13:30,26,20.7,20.75,20.7,20.75,12
20100601|2010-04-26 14:00,26,20.8,21,20.8,20.9,37
20100601|2010-04-26 14:30,26,20.95,20.95,20.85,20.95,75
20100601|2010-04-26 15:00,26,20.97,21,20.85,20.9,639
20100601|2010-04-27 08:30,27,21.21,21.25,20.95,21.2,343
20100601|2010-04-27 09:00,27,21.15,21.25,21,21.15,237
20100601|2010-04-27 09:30,27,21.1,21.12,20.9,21.05,182
20100601|2010-04-27 10:00,27,21,21.65,21,21.5,459
20100601|2010-04-27 10:30,27,21.55,21.75,21.3,21.6,550
20100601|2010-04-27 11:00,27,21.6,22.1,21.6,22.1,305
20100601|2010-04-27 11:30,27,22.05,22.1,21.8,21.9,130
20100601|2010-04-27 12:00,27,21.9,22,21.6,21.7,212
20100601|2010-04-27 12:30,27,21.65,21.85,21.63,21.65,77
20100601|2010-04-27 13:00,27,21.75,22,21.75,21.95,136
20100601|2010-04-27 13:30,27,21.95,22.1,21.94,22,125
20100601|2010-04-27 14:00,27,22,22.05,21.9,22.05,236
20100601|2010-04-27 14:30,27,22.05,22.45,21.9,22.25,1226
20100601|2010-04-27 15:00,27,22.3,22.35,22.25,22.35,1537
20100601|2010-04-28 08:30,28,21.9,22.1,21.6,21.82,698
20100601|2010-04-28 09:00,28,21.8,22.1,21.78,21.8,220
20100601|2010-04-28 09:30,28,21.8,22.05,21.75,21.9,281
20100601|2010-04-28 10:00,28,21.9,21.9,21.7,21.85,344
20100601|2010-04-28 10:30,28,21.95,22.5,21.94,22.25,416
20100601|2010-04-28 11:00,28,22.2,22.35,21.95,22,449
20100601|2010-04-28 11:30,28,22,22.15,22,22.05,31
20100601|2010-04-28 12:00,28,22.1,22.15,22,22.15,214
20100601|2010-04-28 12:30,28,22.1,22.15,22.05,22.15,145
20100601|2010-04-28 13:00,28,22.1,22.15,21.55,21.9,235
20100601|2010-04-28 13:30,28,21.95,21.95,21.8,21.85,180
20100601|2010-04-28 14:00,28,21.8,21.95,21.8,21.9,50
20100601|2010-04-28 14:30,28,21.95,22.3,21.9,22.15,161
20100601|2010-04-28 15:00,28,22.15,22.2,22,22.15,381
20100601|2010-04-29 08:30,29,21.85,21.85,21.6,21.8,271
20100601|2010-04-29 09:00,29,21.8,22,21.78,21.85,206
20100601|2010-04-29 09:30,29,21.85,21.85,21.55,21.55,240
20100601|2010-04-29 10:00,29,21.5,21.6,21.45,21.55,221
20100601|2010-04-29 10:30,29,21.55,21.55,21.45,21.5,50
20100601|2010-04-29 11:00,29,21.45,21.55,21.45,21.5,68
20100601|2010-04-29 11:30,29,21.5,21.55,21.35,21.4,49
20100601|2010-04-29 12:00,29,21.35,21.4,21.25,21.3,54
20100601|2010-04-29 12:30,29,21.35,21.4,21.35,21.35,31
20100601|2010-04-29 13:00,29,21.35,21.39,21.3,21.3,38
20100601|2010-04-29 13:30,29,21.35,21.6,21.3,21.55,133
20100601|2010-04-29 14:00,29,21.6,21.65,21.55,21.6,113
20100601|2010-04-29 14:30,29,21.55,21.6,21.5,21.55,68
20100601|2010-04-29 15:00,29,21.55,21.65,21.55,21.6,1049
20100601|2010-04-30 08:30,30,21.75,21.85,21.65,21.83,190
20100601|2010-04-30 09:00,30,21.83,22.25,21.8,22.05,931
20100601|2010-04-30 09:30,30,22.05,22.1,21.85,21.95,199
20100601|2010-04-30 10:00,30,21.9,22,21.9,21.9,115
20100601|2010-04-30 10:30,30,21.85,21.9,21.8,21.85,29
20100601|2010-04-30 11:00,30,21.95,22.25,21.95,22.15,144
20100601|2010-04-30 11:30,30,22.2,22.45,22.15,22.4,131
20100601|2010-04-30 12:00,30,22.4,22.5,22.25,22.3,160
20100601|2010-04-30 12:30,30,22.3,22.35,22.2,22.25,249
20100601|2010-04-30 13:00,30,22.28,22.3,22.25,22.3,49
20100601|2010-04-30 13:30,30,22.3,22.67,22.25,22.65,167
20100601|2010-04-30 14:00,30,22.7,22.75,22.6,22.75,76
20100601|2010-04-30 14:30,30,22.75,23.1,22.75,23,703
20100601|2010-04-30 15:00,30,23,23.05,22.9,22.95,628
20100601|2010-05-03 08:30,3,22.7,22.75,22.35,22.55,418
20100601|2010-05-03 09:00,3,22.5,22.55,22.3,22.35,284
20100601|2010-05-03 09:30,3,22.35,22.65,22.35,22.6,320
20100601|2010-05-03 10:00,3,22.6,22.6,22.5,22.5,60
20100601|2010-05-03 10:30,3,22.5,22.55,22.4,22.5,181
20100601|2010-05-03 11:00,3,22.5,22.55,22.35,22.4,114
20100601|2010-05-03 11:30,3,22.4,22.4,22.25,22.25,201
20100601|2010-05-03 12:00,3,22.3,22.32,22.25,22.3,72
20100601|2010-05-03 12:30,3,22.3,22.35,22.25,22.3,32
20100601|2010-05-03 13:00,3,22.3,22.35,22.25,22.3,39
20100601|2010-05-03 13:30,3,22.3,22.35,22.25,22.35,60
20100601|2010-05-03 14:00,3,22.35,22.45,22.3,22.4,110
20100601|2010-05-03 14:30,3,22.45,22.45,22.35,22.4,91
20100601|2010-05-03 15:00,3,22.4,22.65,22.35,22.55,1554
20100601|2010-05-04 08:30,4,23.45,23.7,23.2,23.6,896
20100601|2010-05-04 09:00,4,23.55,23.75,23.5,23.65,399
20100601|2010-05-04 09:30,4,23.7,24.25,23.6,24.15,533
20100601|2010-05-04 10:00,4,24.15,24.4,24.05,24.25,513
20100601|2010-05-04 10:30,4,24.25,24.27,23.8,23.8,435
20100601|2010-05-04 11:00,4,23.8,24.35,23.8,24.2,451
20100601|2010-05-04 11:30,4,24.25,24.3,24.1,24.25,294
20100601|2010-05-04 12:00,4,24.25,24.5,24.05,24.45,257
20100601|2010-05-04 12:30,4,24.4,24.4,24.2,24.3,141
20100601|2010-05-04 13:00,4,24.25,24.55,24.25,24.55,143
20100601|2010-05-04 13:30,4,24.55,24.6,24.05,24.5,134
20100601|2010-05-04 14:00,4,24.5,24.6,24.05,24.3,353
20100601|2010-05-04 14:30,4,24.3,24.6,24.25,24.35,452
20100601|2010-05-04 15:00,4,24.35,24.45,24.25,24.4,1117
20100601|2010-05-05 08:30,5,25.3,26.2,24.95,25.3,1364
20100601|2010-05-05 09:00,5,25.3,25.45,24.68,24.85,656
20100601|2010-05-05 09:30,5,24.85,25,24.45,24.57,309
20100601|2010-05-05 10:00,5,24.58,24.9,24.56,24.75,96
20100601|2010-05-05 10:30,5,24.8,24.9,24.65,24.65,138
20100601|2010-05-05 11:00,5,24.65,24.65,24.35,24.5,266
20100601|2010-05-05 11:30,5,24.6,24.95,24.5,24.7,101
20100601|2010-05-05 12:00,5,24.8,25.1,24.8,25.1,204
20100601|2010-05-05 12:30,5,25.05,25.25,25,25.2,118
20100601|2010-05-05 13:00,5,25.25,25.6,25.2,25.6,198
20100601|2010-05-05 13:30,5,25.55,26.05,25.55,25.8,491
20100601|2010-05-05 14:00,5,25.75,25.9,25.6,25.7,515
20100601|2010-05-05 14:30,5,25.7,25.85,24.85,25.3,777
20100601|2010-05-05 15:00,5,25.3,25.5,25.25,25.5,1022
20100601|2010-05-06 08:30,6,26.25,26.25,25.4,25.45,507
20100601|2010-05-06 09:00,6,25.5,25.7,25.4,25.7,352
20100601|2010-05-06 09:30,6,25.75,26.3,25.65,26.2,338
20100601|2010-05-06 10:00,6,26.25,26.5,26.2,26.29,451
20100601|2010-05-06 10:30,6,26.29,26.8,26.29,26.5,456
20100601|2010-05-06 11:00,6,26.5,26.5,26.1,26.35,325
20100601|2010-05-06 11:30,6,26.35,26.7,26.3,26.55,217
20100601|2010-05-06 12:00,6,26.55,27,26.45,26.8,301
20100601|2010-05-06 12:30,6,26.75,27.7,26.75,27.6,394
20100601|2010-05-06 13:00,6,27.5,28.6,27.4,28.2,1444
20100601|2010-05-06 13:30,6,28.2,32.3,28.15,29.75,755
20100601|2010-05-06 14:00,6,29.75,31.4,28.15,29.15,1335
20100601|2010-05-06 14:30,6,29.05,47.75,27.4,28.05,1609
20100601|2010-05-06 15:00,6,28.05,29.1,27.95,29.05,920
20100601|2010-05-07 08:30,7,29.1,29.4,28.15,29.15,1920
20100601|2010-05-07 09:00,7,29.1,32.8,29.1,32.25,2408
20100601|2010-05-07 09:30,7,32.2,32.3,30.9,31.35,2324
20100601|2010-05-07 10:00,7,31.35,31.4,29,30.3,1700
20100601|2010-05-07 10:30,7,30.35,30.45,28.9,28.95,955
20100601|2010-05-07 11:00,7,29.05,29.65,28.65,29.35,1741
20100601|2010-05-07 11:30,7,29.45,29.8,29.25,29.4,501
20100601|2010-05-07 12:00,7,29.45,29.85,29.4,29.8,507
20100601|2010-05-07 12:30,7,29.75,29.9,29.35,29.8,1026
20100601|2010-05-07 13:00,7,29.75,30.85,29.75,30.8,464
20100601|2010-05-07 13:30,7,30.85,31.25,30.35,30.95,594
20100601|2010-05-07 14:00,7,31.1,31.55,29.45,31.05,1518
20100601|2010-05-07 14:30,7,30.95,31.2,30.35,30.7,1405
20100601|2010-05-07 15:00,7,30.7,31,30.7,31,1529
20100601|2010-05-10 08:30,10,27.2,27.2,24.9,25.8,2649
20100601|2010-05-10 09:00,10,25.85,26.45,25.8,26.45,1218
20100601|2010-05-10 09:30,10,26.5,27,26.15,26.7,946
20100601|2010-05-10 10:00,10,26.7,26.85,26.4,26.6,309
20100601|2010-05-10 10:30,10,26.6,26.65,26.25,26.25,223
20100601|2010-05-10 11:00,10,26.3,26.65,26.25,26.6,280
20100601|2010-05-10 11:30,10,26.6,26.7,25.65,26.35,1920
20100601|2010-05-10 12:00,10,26.35,27.1,25.65,26.85,1860
20100601|2010-05-10 12:30,10,26.85,27,25.65,26.85,751
20100601|2010-05-10 13:00,10,26.95,27.1,26.75,26.9,152
20100601|2010-05-10 13:30,10,26.85,27.05,26.8,26.8,239
20100601|2010-05-10 14:00,10,26.8,27.05,26.7,26.75,247
20100601|2010-05-10 14:30,10,26.75,26.95,26.35,26.35,693
20100601|2010-05-10 15:00,10,26.4,27.05,26.25,27.05,893
20100601|2010-05-11 08:30,11,27.5,27.85,26.85,27.2,598
20100601|2010-05-11 09:00,11,27.2,27.4,27.1,27.2,244
20100601|2010-05-11 09:30,11,27.25,27.35,27.15,27.3,202
20100601|2010-05-11 10:00,11,27.3,27.35,26.9,26.95,489
20100601|2010-05-11 10:30,11,26.9,27,26.35,26.4,564
20100601|2010-05-11 11:00,11,26.35,26.45,26.15,26.4,293
20100601|2010-05-11 11:30,11,26.4,26.5,26.25,26.3,290
20100601|2010-05-11 12:00,11,26.3,26.4,26.25,26.25,84
20100601|2010-05-11 12:30,11,26.25,26.25,26,26.2,136
20100601|2010-05-11 13:00,11,26.15,26.65,26.15,26.6,198
20100601|2010-05-11 13:30,11,26.65,26.85,26.55,26.7,273
20100601|2010-05-11 14:00,11,26.75,27.15,26.75,27.05,263
20100601|2010-05-11 14:30,11,27.05,27.2,26.7,27.05,275
20100601|2010-05-11 15:00,11,27.05,27.1,26.95,27.1,1657
20100601|2010-05-12 08:30,12,26.55,26.62,26.15,26.25,727
20100601|2010-05-12 09:00,12,26.2,26.3,25.85,25.85,707
20100601|2010-05-12 09:30,12,25.8,25.95,25.65,25.75,628
20100601|2010-05-12 10:00,12,25.75,25.9,25.48,25.85,940
20100601|2010-05-12 10:30,12,25.75,25.85,25.7,25.7,194
20100601|2010-05-12 11:00,12,25.7,25.75,25.6,25.7,75
20100601|2010-05-12 11:30,12,25.63,25.75,25.5,25.5,184
20100601|2010-05-12 12:00,12,25.5,25.6,25.45,25.6,157
20100601|2010-05-12 12:30,12,25.6,25.75,25.57,25.75,60
20100601|2010-05-12 13:00,12,25.8,25.8,25.5,25.5,154
20100601|2010-05-12 13:30,12,25.5,25.7,25.5,25.7,117
20100601|2010-05-12 14:00,12,25.7,25.7,25.55,25.6,61
20100601|2010-05-12 14:30,12,25.6,25.75,25.6,25.6,150
20100601|2010-05-12 15:00,12,25.65,25.8,25.6,25.75,673
20100601|2010-05-13 08:30,13,25.3,26.1,25.25,25.55,803
20100601|2010-05-13 09:00,13,25.6,25.6,25.3,25.4,428
20100601|2010-05-13 09:30,13,25.4,25.45,25.15,25.35,432
20100601|2010-05-13 10:00,13,25.35,25.5,25.25,25.3,257
20100601|2010-05-13 10:30,13,25.3,25.6,25.3,25.59,177
20100601|2010-05-13 11:00,13,25.55,25.65,25.5,25.5,69
20100601|2010-05-13 11:30,13,25.5,25.5,25.4,25.5,68
20100601|2010-05-13 12:00,13,25.55,25.7,25.4,25.45,248
20100601|2010-05-13 12:30,13,25.4,25.55,25.35,25.55,54
20100601|2010-05-13 13:00,13,25.5,25.6,25.45,25.55,95
20100601|2010-05-13 13:30,13,25.6,25.75,25.55,25.75,374
20100601|2010-05-13 14:00,13,25.7,26.4,25.65,26.15,303
20100601|2010-05-13 14:30,13,26.15,26.4,25.55,26.2,713
20100601|2010-05-13 15:00,13,26.2,26.4,25.55,26.4,697
20100601|2010-05-14 08:30,14,27.45,28.02,26.85,27.95,1004
20100601|2010-05-14 09:00,14,27.95,28.35,27.5,27.95,1119
20100601|2010-05-14 09:30,14,27.9,28.55,27.85,28.45,1320
20100601|2010-05-14 10:00,14,28.45,29.35,28.4,28.8,1104
20100601|2010-05-14 10:30,14,28.9,29.05,28.45,28.9,517
20100601|2010-05-14 11:00,14,28.9,29.5,28.6,28.7,426
20100601|2010-05-14 11:30,14,28.7,28.95,28.5,28.55,405
20100601|2010-05-14 12:00,14,28.47,28.8,28.15,28.6,459
20100601|2010-05-14 12:30,14,28.65,28.8,28.55,28.6,399
20100601|2010-05-14 13:00,14,28.65,29.35,28.5,29.05,731
20100601|2010-05-14 13:30,14,29.05,29.15,28.65,28.95,408
20100601|2010-05-14 14:00,14,29.05,29.4,28.95,29.2,466
20100601|2010-05-14 14:30,14,29.2,29.35,28.2,28.35,841
20100601|2010-05-14 15:00,14,28.3,28.75,28.2,28.7,938
20100601|2010-05-17 08:30,17,28,29.2,27.9,29.05,632
20100601|2010-05-17 09:00,17,29.15,29.35,28.73,28.9,823
20100601|2010-05-17 09:30,17,28.9,29.25,28.68,29.2,280
20100601|2010-05-17 10:00,17,29.25,29.85,29.15,29.6,882
20100601|2010-05-17 10:30,17,29.6,30.05,29.35,29.85,654
20100601|2010-05-17 11:00,17,29.85,30.35,29.85,30,1076
20100601|2010-05-17 11:30,17,30.01,30.25,29.7,30.25,375
20100601|2010-05-17 12:00,17,30.25,30.25,29.6,29.75,245
20100601|2010-05-17 12:30,17,29.7,30.2,29.6,29.8,261
20100601|2010-05-17 13:00,17,29.85,29.9,28.8,29.75,837
20100601|2010-05-17 13:30,17,29.65,29.7,29.1,29.1,410
20100601|2010-05-17 14:00,17,29.15,29.75,28.7,29.3,545
20100601|2010-05-17 14:30,17,29.2,29.2,28.45,28.83,624
20100601|2010-05-17 15:00,17,28.85,29,28.8,29,748
20100601|2010-05-18 08:30,18,27,27.7,26.85,27.65,1260
20100601|2010-05-18 09:00,18,27.7,28,27.48,27.8,649
20100601|2010-05-18 09:30,18,27.8,29.15,27.8,28.6,901
20100601|2010-05-18 10:00,18,28.55,28.75,28.35,28.35,474
20100601|2010-05-18 10:30,18,28.35,29.1,28.35,29.1,465
20100601|2010-05-18 11:00,18,29.15,29.45,28.8,28.95,370
20100601|2010-05-18 11:30,18,28.95,29.15,28.6,29.15,334
20100601|2010-05-18 12:00,18,29.15,29.95,29.1,29.25,1255
20100601|2010-05-18 12:30,18,29.3,29.95,29.2,29.8,603
20100601|2010-05-18 13:00,18,29.8,30.1,29.55,29.95,534
20100601|2010-05-18 13:30,18,30,30.55,29.95,30.35,769
20100601|2010-05-18 14:00,18,30.35,30.65,29.9,30.65,879
20100601|2010-05-18 14:30,18,30.65,30.85,30.25,30.6,1111
20100601|2010-05-18 15:00,18,30.6,31,30.6,31,1426
20100601|2010-05-19 08:30,19,31.75,31.85,30.2,30.8,2545
20100601|2010-05-19 09:00,19,30.8,32.45,30.8,31.65,2275
20100601|2010-05-19 09:30,19,31.7,32,31.2,31.4,1132
20100601|2010-05-19 10:00,19,31.4,32.65,31.4,32.2,766
20100601|2010-05-19 10:30,19,32.25,32.9,32.15,32.5,1252
20100601|2010-05-19 11:00,19,32.55,32.65,31.85,32,1283
20100601|2010-05-19 11:30,19,32,32.65,31.8,31.85,1326
20100601|2010-05-19 12:00,19,31.85,32.1,31.1,31.4,1605
20100601|2010-05-19 12:30,19,31.4,31.65,30.8,31.15,748
20100601|2010-05-19 13:00,19,31.05,31.7,30.85,31.35,497
20100601|2010-05-19 13:30,19,31.35,31.65,30.95,31.3,676
20100601|2010-05-19 14:00,19,31.25,32.05,31.2,31.5,776
20100601|2010-05-19 14:30,19,31.45,31.55,30.95,31.3,864
20100601|2010-05-19 15:00,19,31.35,31.75,31.25,31.7,1711
20100601|2010-05-20 08:30,20,34.6,35.1,33.95,34.45,2746
20100601|2010-05-20 09:00,20,34.45,37.5,34.1,36.25,2884
20100601|2010-05-20 09:30,20,36.2,36.25,35.25,35.45,2078
20100601|2010-05-20 10:00,20,35.45,35.55,34.6,34.65,1873
20100601|2010-05-20 10:30,20,34.55,35.3,34.2,35.25,1879
20100601|2010-05-20 11:00,20,35.25,35.75,34.95,35.65,757
20100601|2010-05-20 11:30,20,35.7,36.85,35.5,36.8,906
20100601|2010-05-20 12:00,20,36.8,36.9,34.95,35.2,1132
20100601|2010-05-20 12:30,20,35.25,35.85,34.7,35.7,866
20100601|2010-05-20 13:00,20,35.75,36.2,34.95,35.4,1029
20100601|2010-05-20 13:30,20,35.45,35.6,34.4,35.1,1789
20100601|2010-05-20 14:00,20,35.05,35.55,34.65,34.85,942
20100601|2010-05-20 14:30,20,34.85,36.05,34.65,35.9,1594
20100601|2010-05-20 15:00,20,35.9,36,35.75,35.95,3306
20100601|2010-05-21 08:30,21,37.6,38.2,35.15,35.7,2353
20100601|2010-05-21 09:00,21,35.75,36,34.15,35.8,1426
20100601|2010-05-21 09:30,21,35.7,35.95,34.9,35.25,642
20100601|2010-05-21 10:00,21,35.25,35.3,34.1,34.2,1090
20100601|2010-05-21 10:30,21,34.2,34.55,33.9,34.3,851
20100601|2010-05-21 11:00,21,34.25,34.75,34.2,34.4,482
20100601|2010-05-21 11:30,21,34.45,34.85,34.35,34.8,278
20100601|2010-05-21 12:00,21,34.8,35.25,34.45,34.95,873
20100601|2010-05-21 12:30,21,34.85,35.1,34.55,34.7,167
20100601|2010-05-21 13:00,21,34.55,35.45,34.5,35.25,247
20100601|2010-05-21 13:30,21,35.2,36.2,34.3,35.95,899
20100601|2010-05-21 14:00,21,36,36.85,34.3,36.05,619
20100601|2010-05-21 14:30,21,36.2,36.65,34.9,35.05,1094
20100601|2010-05-21 15:00,21,35.05,35.8,35.05,35.75,1858
20100601|2010-05-24 08:30,24,35.65,35.65,34.4,35.15,1163
20100601|2010-05-24 09:00,24,34.95,35.3,34.75,34.8,1027
20100601|2010-05-24 09:30,24,34.8,35.45,34.25,34.7,1151
20100601|2010-05-24 10:00,24,34.7,34.9,34.5,34.75,426
20100601|2010-05-24 10:30,24,34.75,34.8,34.15,34.15,393
20100601|2010-05-24 11:00,24,34.2,34.4,33.95,34,357
20100601|2010-05-24 11:30,24,33.95,34.15,33.65,33.75,449
20100601|2010-05-24 12:00,24,33.7,34,33.65,33.85,275
20100601|2010-05-24 12:30,24,33.85,34.3,33.8,34,369
20100601|2010-05-24 13:00,24,34,34.3,33.95,34.15,114
20100601|2010-05-24 13:30,24,34.15,34.45,33.95,34.25,210
20100601|2010-05-24 14:00,24,34.25,34.9,34.2,34.65,286
20100601|2010-05-24 14:30,24,34.72,35.05,34.2,34.8,499
20100601|2010-05-24 15:00,24,34.8,35.1,34.8,35.1,1341
20100601|2010-05-25 08:30,25,37.7,38.02,36.85,37.1,1846
20100601|2010-05-25 09:00,25,37.1,37.3,36.4,36.9,948
20100601|2010-05-25 09:30,25,36.9,37.15,36.65,36.75,566
20100601|2010-05-25 10:00,25,36.75,36.9,36,36.35,862
20100601|2010-05-25 10:30,25,36.35,36.75,36,36.05,351
20100601|2010-05-25 11:00,25,36.05,36.3,35.8,36.2,509
20100601|2010-05-25 11:30,25,36.25,36.4,36,36.1,551
20100601|2010-05-25 12:00,25,36.15,36.35,36,36,302
20100601|2010-05-25 12:30,25,36,36.35,35.9,36.25,378
20100601|2010-05-25 13:00,25,36.3,36.3,35.65,35.7,255
20100601|2010-05-25 13:30,25,35.75,35.8,34.65,34.9,582
20100601|2010-05-25 14:00,25,34.95,35.05,34.05,34.2,873
20100601|2010-05-25 14:30,25,34.2,34.25,33.2,33.25,1037
20100601|2010-05-25 15:00,25,33.25,33.75,33.2,33.75,4313
20100601|2010-05-26 08:30,26,31.9,31.9,30.85,30.9,1167
20100601|2010-05-26 09:00,26,30.9,31.05,30.5,30.95,1079
20100601|2010-05-26 09:30,26,30.95,31,30.2,30.9,615
20100601|2010-05-26 10:00,26,30.8,31.15,30.6,31.1,412
20100601|2010-05-26 10:30,26,31,31.45,30.75,31.1,571
20100601|2010-05-26 11:00,26,31,31.15,30.75,31.1,194
20100601|2010-05-26 11:30,26,31,31.15,30.8,30.85,149
20100601|2010-05-26 12:00,26,30.85,30.95,30.6,30.75,405
20100601|2010-05-26 12:30,26,30.8,30.8,30.5,30.6,375
20100601|2010-05-26 13:00,26,30.55,30.85,30.45,30.75,441
20100601|2010-05-26 13:30,26,30.75,31.6,30.75,31.35,525
20100601|2010-05-26 14:00,26,31.2,32.85,31.05,32.45,592
20100601|2010-05-26 14:30,26,32.45,32.7,31.9,32.5,891
20100601|2010-05-26 15:00,26,32.55,33,32.5,32.8,976
20100601|2010-05-27 08:30,27,30.2,30.6,29.75,30.2,886
20100601|2010-05-27 09:00,27,30.2,30.45,29.55,29.55,663
20100601|2010-05-27 09:30,27,29.6,29.8,29.4,29.65,399
20100601|2010-05-27 10:00,27,29.65,30.05,29.5,29.65,311
20100601|2010-05-27 10:30,27,29.55,30,29.55,29.65,182
20100601|2010-05-27 11:00,27,29.65,29.95,29.65,29.85,171
20100601|2010-05-27 11:30,27,29.85,30,29.8,29.92,242
20100601|2010-05-27 12:00,27,29.95,30.15,29.8,29.85,243
20100601|2010-05-27 12:30,27,29.9,29.95,29.65,29.85,121
20100601|2010-05-27 13:00,27,29.85,29.9,29.55,29.6,229
20100601|2010-05-27 13:30,27,29.6,30,29.6,29.85,212
20100601|2010-05-27 14:00,27,29.95,30.1,29.65,29.9,216
20100601|2010-05-27 14:30,27,29.9,29.95,29.4,29.45,565
20100601|2010-05-27 15:00,27,29.45,29.7,29.4,29.65,3344
20100601|2010-05-28 08:30,28,29.45,29.75,29.25,29.45,664
20100601|2010-05-28 09:00,28,29.45,29.45,29.25,29.45,542
20100601|2010-05-28 09:30,28,29.45,29.75,29.25,29.6,432
20100601|2010-05-28 10:00,28,29.55,30,29.45,29.8,496
20100601|2010-05-28 10:30,28,29.8,29.85,29.65,29.7,223
20100601|2010-05-28 11:00,28,29.7,29.75,29.55,29.55,81
20100601|2010-05-28 11:30,28,29.6,30.65,29.6,30.1,787
20100601|2010-05-28 12:00,28,30.1,30.2,29.85,29.95,342
20100601|2010-05-28 12:30,28,29.95,30.2,29.9,30.15,111
20100601|2010-05-28 13:00,28,30.25,30.5,30.14,30.15,470
20100601|2010-05-28 13:30,28,30.15,30.25,29.8,30.1,213
20100601|2010-05-28 14:00,28,30.05,30.15,29.85,29.95,158
20100601|2010-05-28 14:30,28,29.9,29.95,29.5,29.85,1343
20100601|2010-05-28 15:00,28,29.85,30.45,29.8,30.4,604
20100601|2010-06-01 08:30,1,31.05,31.35,30.45,30.86,917
20100601|2010-06-01 09:00,1,30.85,30.85,30,30.2,561
20100601|2010-06-01 09:30,1,30.15,30.35,30.05,30.25,207
20100601|2010-06-01 10:00,1,30.25,30.57,30.25,30.25,115
20100601|2010-06-01 10:30,1,30.3,30.7,30.2,30.65,159
20100601|2010-06-01 11:00,1,30.7,30.7,30.5,30.55,92
20100601|2010-06-01 11:30,1,30.5,30.8,30.5,30.8,58
20100601|2010-06-01 12:00,1,30.75,30.75,30.2,30.25,119
20100601|2010-06-01 12:30,1,30.2,30.55,30.2,30.55,127
20100601|2010-06-01 13:00,1,30.5,30.9,30.4,30.6,220
20100601|2010-06-01 13:30,1,30.55,30.75,30.35,30.6,155
20100601|2010-06-01 14:00,1,30.6,31.1,30.5,30.9,339
20100601|2010-06-01 14:30,1,31.05,31.9,30.85,31.75,779
20100601|2010-06-01 15:00,1,31.75,32.55,31.75,32.55,916
20100601|2010-06-02 08:30,2,31.5,31.85,31.05,31.6,1066
20100601|2010-06-02 09:00,2,31.6,31.6,31.2,31.45,571
20100601|2010-06-02 09:30,2,31.4,31.55,31.2,31.35,325
20100601|2010-06-02 10:00,2,31.35,31.45,31.2,31.3,220
20100601|2010-06-02 10:30,2,31.3,31.3,30.9,31,360
20100601|2010-06-02 11:00,2,31,31.15,30.85,31,303
20100601|2010-06-02 11:30,2,31,31.05,30.85,30.9,109
20100601|2010-06-02 12:00,2,30.9,31.1,30.75,31,294
20100601|2010-06-02 12:30,2,31,31.35,30.95,31.35,171
20100601|2010-06-02 13:00,2,31.25,31.4,31.15,31.2,112
20100601|2010-06-02 13:30,2,31.2,31.2,30.45,30.6,439
20100601|2010-06-02 14:00,2,30.6,30.65,30.2,30.25,293
20100601|2010-06-02 14:30,2,30.2,30.35,29.9,29.95,407
20100601|2010-06-02 15:00,2,29.95,30.1,29.8,29.85,899
20100601|2010-06-03 08:30,3,29.5,29.65,28.85,28.9,865
20100601|2010-06-03 09:00,3,28.95,29.4,28.95,29.3,527
20100601|2010-06-03 09:30,3,29.4,29.6,29.2,29.25,528
20100601|2010-06-03 10:00,3,29.2,29.5,29.05,29.45,151
20100601|2010-06-03 10:30,3,29.45,29.5,29.3,29.35,110
20100601|2010-06-03 11:00,3,29.35,30.2,29.35,29.95,292
20100601|2010-06-03 11:30,3,29.95,30.03,29.75,29.9,199
20100601|2010-06-03 12:00,3,29.85,30.1,29.8,30.05,216
20100601|2010-06-03 12:30,3,30.05,30.05,29.75,29.92,136
20100601|2010-06-03 13:00,3,29.9,30,29.6,29.85,222
20100601|2010-06-03 13:30,3,29.85,29.85,29.45,29.6,332
20100601|2010-06-03 14:00,3,29.6,29.9,29.5,29.5,253
20100601|2010-06-03 14:30,3,29.5,29.65,29.4,29.45,501
20100601|2010-06-03 15:00,3,29.45,29.6,29.45,29.55,357
20100601|2010-06-04 08:30,4,31.7,31.95,30.9,31,1148
20100601|2010-06-04 09:00,4,31.05,31.5,30.8,30.9,633
20100601|2010-06-04 09:30,4,30.95,31.3,30.85,31.3,520
20100601|2010-06-04 10:00,4,31.3,31.8,31.15,31.7,179
20100601|2010-06-04 10:30,4,31.7,31.8,31.45,31.55,247
20100601|2010-06-04 11:00,4,31.6,32.2,31.55,31.9,458
20100601|2010-06-04 11:30,4,31.95,32,31.55,31.61,303
20100601|2010-06-04 12:00,4,31.65,32.35,31.65,32.05,160
20100601|2010-06-04 12:30,4,32.15,32.55,32,32.45,317
20100601|2010-06-04 13:00,4,32.45,33,32.35,32.95,434
20100601|2010-06-04 13:30,4,32.9,33.8,32.8,33.5,520
20100601|2010-06-04 14:00,4,33.6,33.65,32.95,33.5,416
20100601|2010-06-04 14:30,4,33.5,34.1,33.3,33.7,886
20100601|2010-06-04 15:00,4,33.6,33.75,33.45,33.55,595
20100601|2010-06-07 08:30,7,32.85,33.65,32.7,32.9,975
20100601|2010-06-07 09:00,7,32.95,33.1,32.75,32.95,365
20100601|2010-06-07 09:30,7,33,33.7,33,33.6,648
20100601|2010-06-07 10:00,7,33.65,33.75,33.35,33.55,401
20100601|2010-06-07 10:30,7,33.55,33.55,33.15,33.2,408
20100601|2010-06-07 11:00,7,33.25,33.45,33.13,33.3,291
20100601|2010-06-07 11:30,7,33.4,33.4,33.2,33.25,95
20100601|2010-06-07 12:00,7,33.25,33.35,33.1,33.1,128
20100601|2010-06-07 12:30,7,33.1,33.55,33,33.45,418
20100601|2010-06-07 13:00,7,33.3,33.5,33.3,33.4,205
20100601|2010-06-07 13:30,7,33.3,34.2,33.3,34.15,263
20100601|2010-06-07 14:00,7,34.05,34.95,33.75,34.95,339
20100601|2010-06-07 14:30,7,35,35.1,34.25,34.9,802
20100601|2010-06-07 15:00,7,34.9,35.6,34.85,35.5,401
20100601|2010-06-08 08:30,8,34.85,34.95,34,34.8,978
20100601|2010-06-08 09:00,8,34.8,35,34.15,34.65,472
20100601|2010-06-08 09:30,8,34.6,35.7,34.55,35,431
20100601|2010-06-08 10:00,8,35.1,35.5,34.55,34.85,561
20100601|2010-06-08 10:30,8,34.75,34.75,34.05,34.2,216
20100601|2010-06-08 11:00,8,34.15,34.55,34.05,34.55,195
20100601|2010-06-08 11:30,8,34.5,34.6,34.15,34.25,124
20100601|2010-06-08 12:00,8,34.25,34.55,34.1,34.5,234
20100601|2010-06-08 12:30,8,34.5,35.2,34.5,34.85,373
20100601|2010-06-08 13:00,8,34.85,35.15,34.35,34.55,438
20100601|2010-06-08 13:30,8,34.55,34.65,33.95,34.6,369
20100601|2010-06-08 14:00,8,34.5,34.65,34,34,347
20100601|2010-06-08 14:30,8,34,34,33.1,33.15,512
20100601|2010-06-08 15:00,8,33.25,33.55,33.15,33.45,861
20100601|2010-06-09 08:30,9,32.55,32.55,32,32.1,731
20100601|2010-06-09 09:00,9,32.05,32.25,31.95,31.95,365
20100601|2010-06-09 09:30,9,32,32.25,31.65,31.65,330
20100601|2010-06-09 10:00,9,31.65,31.7,30.95,31.05,963
20100601|2010-06-09 10:30,9,31.05,31.25,31,31.1,308
20100601|2010-06-09 11:00,9,31.15,31.35,30.9,31,674
20100601|2010-06-09 11:30,9,31,31.25,31,31.2,206
20100601|2010-06-09 12:00,9,31.2,31.45,31.15,31.35,224
20100601|2010-06-09 12:30,9,31.35,31.75,31.35,31.6,298
20100601|2010-06-09 13:00,9,31.45,31.9,31.3,31.65,332
20100601|2010-06-09 13:30,9,31.65,32.3,31.55,32.25,462
20100601|2010-06-09 14:00,9,32.3,33.35,32.05,32.6,617
20100601|2010-06-09 14:30,9,32.75,33.85,32.7,33.25,545
20100601|2010-06-09 15:00,9,33.3,33.45,33.2,33.4,711
20100601|2010-06-10 08:30,10,31.5,31.6,30.25,30.4,966
20100601|2010-06-10 09:00,10,30.45,30.85,30.15,30.7,480
20100601|2010-06-10 09:30,10,30.7,30.85,30.6,30.75,158
20100601|2010-06-10 10:00,10,30.65,30.65,30.4,30.65,336
20100601|2010-06-10 10:30,10,30.6,30.95,30.6,30.8,222
20100601|2010-06-10 11:00,10,30.8,31.3,30.8,31.15,252
20100601|2010-06-10 11:30,10,31.15,31.65,30.9,31.4,334
20100601|2010-06-10 12:00,10,31.55,31.7,31.35,31.5,218
20100601|2010-06-10 12:30,10,31.5,31.5,31.13,31.25,342
20100601|2010-06-10 13:00,10,31.25,31.45,31.08,31.15,186
20100601|2010-06-10 13:30,10,31.15,31.2,30.65,30.85,636
20100601|2010-06-10 14:00,10,30.8,30.9,30.55,30.7,208
20100601|2010-06-10 14:30,10,30.65,30.82,30.5,30.65,383
20100601|2010-06-10 15:00,10,30.65,30.95,30.65,30.65,538
20100601|2010-06-11 08:30,11,31.2,31.4,30.6,30.68,556
20100601|2010-06-11 09:00,11,30.7,30.8,30,30.2,491
20100601|2010-06-11 09:30,11,30.2,30.5,30.1,30.4,182
20100601|2010-06-11 10:00,11,30.35,30.85,30.35,30.4,202
20100601|2010-06-11 10:30,11,30.45,30.75,30.4,30.4,146
20100601|2010-06-11 11:00,11,30.4,30.6,30.35,30.45,131
20100601|2010-06-11 11:30,11,30.5,30.6,30.25,30.35,84
20100601|2010-06-11 12:00,11,30.3,30.35,30,30.2,79
20100601|2010-06-11 12:30,11,30.15,30.55,30.05,30.4,98
20100601|2010-06-11 13:00,11,30.45,30.65,30.3,30.65,185
20100601|2010-06-11 13:30,11,30.55,30.55,30.15,30.25,128
20100601|2010-06-11 14:00,11,30.15,30.25,29.7,29.75,383
20100601|2010-06-11 14:30,11,29.7,29.75,29.15,29.25,413
20100601|2010-06-11 15:00,11,29.4,29.5,29.25,29.3,466
20100601|2010-06-14 08:30,14,28.3,28.35,28.05,28.2,515
20100601|2010-06-14 09:00,14,28.15,28.25,27.75,27.9,491
20100601|2010-06-14 09:30,14,27.9,28.05,27.75,27.75,276
20100601|2010-06-14 10:00,14,27.7,27.8,27.35,27.5,382
20100601|2010-06-14 10:30,14,27.5,27.6,27.4,27.4,403
20100601|2010-06-14 11:00,14,27.45,27.45,27.35,27.45,171
20100601|2010-06-14 11:30,14,27.4,27.6,27.39,27.6,132
20100601|2010-06-14 12:00,14,27.6,27.8,27.5,27.58,511
20100601|2010-06-14 12:30,14,27.6,27.85,27.55,27.85,77
20100601|2010-06-14 13:00,14,27.9,28.4,27.35,28.15,701
20100601|2010-06-14 13:30,14,28.15,28.45,28.05,28.05,179
20100601|2010-06-14 14:00,14,28,28.35,27.9,28.2,130
20100601|2010-06-14 14:30,14,28.25,29.1,28.25,28.95,402
20100601|2010-06-14 15:00,14,28.95,28.95,28.55,28.55,460
20100601|2010-06-15 08:30,15,27.85,27.9,27.05,27.1,492
20100601|2010-06-15 09:00,15,27.1,27.35,27.05,27.25,303
20100601|2010-06-15 09:30,15,27.25,27.35,27.1,27.1,443
20100601|2010-06-15 10:00,15,27.05,27.1,26.8,26.9,2239
20100601|2010-06-15 10:30,15,26.9,26.95,26.5,26.55,254
20100601|2010-06-15 11:00,15,26.55,26.55,26.25,26.35,301
20100601|2010-06-15 11:30,15,26.3,26.4,26.2,26.2,231
20100601|2010-06-15 12:00,15,26.2,26.35,25.9,26,139
20100601|2010-06-15 12:30,15,26.05,26.15,26,26.05,58
20100601|2010-06-15 13:00,15,26.05,26.1,25.8,25.85,2281
20100601|2010-06-15 13:30,15,25.85,26,25.85,25.95,150
20100601|2010-06-15 14:00,15,26,26.1,25.9,25.9,487
20100601|2010-06-15 14:30,15,25.95,26,25.7,25.8,449
20100601|2010-06-15 15:00,15,25.8,25.95,25.75,25.85,238
20100601|2010-06-16 08:30,16,26.5,26.5,26.5,26.5,2
20100701|2009-11-24 08:30,24,27.35,27.35,27.35,27.35,1
20100701|2009-11-24 09:00,24,27.6,27.65,27.6,27.65,3
20100701|2009-11-24 09:30,24,27.7,27.7,27.65,27.65,4
20100701|2009-11-30 10:00,30,28.15,28.15,28.15,28.15,1
20100701|2009-12-01 08:30,1,27.65,27.65,27.65,27.65,1
20100701|2009-12-02 13:00,2,27.75,27.75,27.75,27.75,1
20100701|2009-12-03 10:00,3,27.55,28.2,27.55,28.2,102
20100701|2009-12-03 10:30,3,28.05,28.05,28,28,3
20100701|2009-12-03 11:30,3,27.95,28,27.95,28,3
20100701|2009-12-03 12:00,3,28,28,28,28,1
20100701|2009-12-03 13:00,3,28,28,28,28,2
20100701|2009-12-03 14:00,3,28,28,28,28,3
20100701|2009-12-03 14:30,3,28.05,28.05,28.05,28.05,4
20100701|2009-12-04 08:30,4,27.65,27.7,27.65,27.7,5
20100701|2009-12-04 09:00,4,27.7,27.7,27.7,27.7,2
20100701|2009-12-04 10:00,4,27.75,27.9,27.75,27.9,12
20100701|2009-12-04 13:30,4,28.15,28.15,28.15,28.15,2
20100701|2009-12-04 14:00,4,28.15,28.15,28.15,28.15,2
20100701|2009-12-07 08:30,7,27.7,27.7,27.7,27.7,1
20100701|2009-12-07 09:00,7,27.85,27.9,27.85,27.9,6
20100701|2009-12-07 15:00,7,27.95,27.95,27.95,27.95,3
20100701|2009-12-08 08:30,8,28.25,28.3,28.25,28.3,4
20100701|2009-12-08 10:00,8,28.2,28.2,28.2,28.2,1
20100701|2009-12-08 12:00,8,28.25,28.25,28.25,28.25,2
20100701|2009-12-08 13:00,8,28.25,28.25,28.25,28.25,1
20100701|2009-12-08 13:30,8,28.3,28.35,28.3,28.35,5
20100701|2009-12-09 15:00,9,28.55,28.55,28.5,28.5,4
20100701|2009-12-10 08:30,10,28.4,28.4,28.4,28.4,1
20100701|2009-12-10 09:00,10,28.45,28.45,28.45,28.45,1
20100701|2009-12-10 14:00,10,28.5,28.5,28.5,28.5,1
20100701|2009-12-10 15:00,10,28.4,28.4,28.4,28.4,1
20100701|2009-12-11 08:30,11,28.45,28.45,28.45,28.45,1
20100701|2009-12-11 11:00,11,28.45,28.45,28.45,28.45,1
20100701|2009-12-11 13:00,11,28.45,28.45,28.45,28.45,1
20100701|2009-12-11 14:00,11,28.4,28.4,28.4,28.4,1
20100701|2009-12-14 11:30,14,28.2,28.2,28.2,28.2,1
20100701|2009-12-14 14:00,14,28.25,28.25,28.25,28.25,1
20100701|2009-12-16 09:30,16,28,28,28,28,1
20100701|2009-12-16 10:00,16,27.95,27.95,27.95,27.95,4
20100701|2009-12-16 11:00,16,27.95,27.95,27.95,27.95,1
20100701|2009-12-16 13:30,16,27.9,27.9,27.9,27.9,1
20100701|2009-12-16 14:00,16,27.9,27.95,27.9,27.95,2
20100701|2009-12-16 14:30,16,27.9,27.9,27.9,27.9,2
20100701|2009-12-17 10:30,17,28.05,28.05,28.05,28.05,1
20100701|2009-12-17 15:00,17,28,28,28,28,1
20100701|2009-12-18 09:00,18,28,28,27.95,27.95,2
20100701|2009-12-18 09:30,18,27.9,27.9,27.9,27.9,2
20100701|2009-12-18 10:00,18,27.95,27.95,27.95,27.95,1
20100701|2009-12-18 10:30,18,27.95,27.95,27.95,27.95,1
20100701|2009-12-18 11:00,18,27.95,27.95,27.95,27.95,1
20100701|2009-12-18 12:00,18,27.85,27.85,27.85,27.85,1
20100701|2009-12-18 15:00,18,27.8,27.8,27.75,27.75,4
20100701|2009-12-21 09:00,21,27.4,27.4,27.4,27.4,1
20100701|2009-12-21 10:30,21,27.35,27.35,27.35,27.35,1
20100701|2009-12-21 11:00,21,27.3,27.3,27.25,27.25,2
20100701|2009-12-21 11:30,21,27.25,27.25,27.2,27.2,2
20100701|2009-12-21 12:00,21,27.15,27.15,27.15,27.15,1
20100701|2009-12-21 12:30,21,27.1,27.1,27.1,27.1,1
20100701|2009-12-21 14:30,21,27.05,27.08,27.05,27.08,2
20100701|2009-12-21 15:00,21,27,27,27,27,2
20100701|2009-12-22 08:30,22,26.9,27,26.9,27,2
20100701|2009-12-22 09:00,22,26.85,26.85,26.85,26.85,2
20100701|2009-12-22 11:30,22,26.8,26.8,26.75,26.75,2
20100701|2009-12-22 12:30,22,26.6,26.6,26.6,26.6,1
20100701|2009-12-22 13:30,22,26.65,26.65,26.65,26.65,1
20100701|2009-12-22 14:30,22,26.6,26.6,26.6,26.6,4
20100701|2009-12-22 15:00,22,26.55,26.55,26.5,26.5,3
20100701|2009-12-23 08:30,23,26.15,26.15,26.15,26.15,1
20100701|2009-12-23 09:00,23,26.25,26.25,26.25,26.25,1
20100701|2009-12-23 09:30,23,26.2,26.2,26.2,26.2,1
20100701|2009-12-23 10:00,23,26.2,26.25,26.2,26.25,4
20100701|2009-12-23 11:30,23,26.25,26.25,26.25,26.25,3
20100701|2009-12-23 12:00,23,26.25,26.25,26.25,26.25,1
20100701|2009-12-23 13:00,23,26.3,26.3,26.3,26.3,1
20100701|2009-12-23 15:00,23,26.25,26.25,26.2,26.2,4
20100701|2009-12-24 09:30,24,26.15,26.15,26.05,26.05,3
20100701|2009-12-24 10:00,24,26.05,26.05,25.95,25.95,2
20100701|2009-12-24 12:00,24,26,26,25.95,25.95,10
20100701|2009-12-28 08:30,28,25.9,25.9,25.7,25.7,2
20100701|2009-12-28 09:00,28,25.74,25.9,25.74,25.85,5
20100701|2009-12-28 13:00,28,26,26,26,26,1
20100701|2009-12-28 15:00,28,25.85,25.85,25.85,25.85,3
20100701|2009-12-29 08:30,29,25.7,25.75,25.7,25.75,2
20100701|2009-12-29 09:30,29,25.75,25.75,25.75,25.75,4
20100701|2009-12-29 11:30,29,25.75,25.75,25.75,25.75,2
20100701|2009-12-29 12:30,29,25.75,25.75,25.75,25.75,1
20100701|2009-12-29 14:00,29,25.7,25.7,25.7,25.7,1
20100701|2009-12-29 15:00,29,25.65,25.65,25.65,25.65,2
20100701|2009-12-30 08:30,30,26.85,26.85,25.75,25.75,3
20100701|2009-12-30 10:30,30,25.85,25.85,25.85,25.85,1
20100701|2009-12-30 11:00,30,25.8,25.8,25.8,25.8,1
20100701|2009-12-30 11:30,30,25.9,25.9,25.88,25.88,2
20100701|2009-12-30 12:00,30,25.9,25.9,25.9,25.9,2
20100701|2009-12-30 12:30,30,25.9,25.9,25.9,25.9,4
20100701|2009-12-30 14:30,30,25.9,25.9,25.9,25.9,1
20100701|2009-12-30 15:00,30,25.9,25.9,25.85,25.85,4
20100701|2009-12-31 09:00,31,26,26,26,26,2
20100701|2009-12-31 09:30,31,26.05,26.05,26.05,26.05,1
20100701|2009-12-31 10:00,31,26.1,26.2,26.1,26.2,2
20100701|2009-12-31 11:30,31,26.25,26.25,26.25,26.25,1
20100701|2009-12-31 14:00,31,26.25,26.25,26.25,26.25,2
20100701|2009-12-31 14:30,31,26.2,27.2,26.2,27.2,16
20100701|2010-01-04 09:00,4,25.95,26.05,25.95,26.05,2
20100701|2010-01-04 10:00,4,26,26,26,26,1
20100701|2010-01-04 10:30,4,25.95,26,25.95,25.95,4
20100701|2010-01-04 11:00,4,25.9,25.9,25.9,25.9,2
20100701|2010-01-04 15:00,4,25.8,25.8,25.8,25.8,6
20100701|2010-01-05 08:30,5,25.75,25.75,25.75,25.75,1
20100701|2010-01-05 10:00,5,25.7,25.7,25.65,25.65,7
20100701|2010-01-05 12:00,5,25.6,25.6,25.6,25.6,2
20100701|2010-01-05 12:30,5,25.6,25.6,25.6,25.6,1
20100701|2010-01-05 13:30,5,25.55,25.6,25.55,25.6,2
20100701|2010-01-05 15:00,5,25.55,25.55,25.5,25.55,7
20100701|2010-01-06 08:30,6,25.6,25.6,25.55,25.55,4
20100701|2010-01-06 09:00,6,25.5,25.5,25.45,25.45,4
20100701|2010-01-06 09:30,6,25.45,25.45,25.45,25.45,2
20100701|2010-01-06 10:00,6,25.4,25.4,25.4,25.4,2
20100701|2010-01-06 13:00,6,25.25,25.25,25.25,25.25,2
20100701|2010-01-06 14:00,6,25.25,25.25,25.25,25.25,1
20100701|2010-01-06 15:00,6,25.2,25.2,25.2,25.2,1
20100701|2010-01-07 08:30,7,25.05,25.05,25.05,25.05,2
20100701|2010-01-07 09:00,7,25.15,25.2,25.15,25.2,2
20100701|2010-01-07 09:30,7,25.2,25.2,25.2,25.2,1
20100701|2010-01-07 10:30,7,25.1,25.1,25.1,25.1,4
20100701|2010-01-07 11:00,7,25.05,25.05,25.05,25.05,3
20100701|2010-01-07 11:30,7,25,25,25,25,1
20100701|2010-01-07 12:30,7,25,25,25,25,1
20100701|2010-01-07 13:30,7,24.95,24.95,24.85,24.9,8
20100701|2010-01-07 14:00,7,24.95,24.95,24.95,24.95,3
20100701|2010-01-07 15:00,7,24.95,24.95,24.85,24.85,10
20100701|2010-01-08 09:00,8,24.95,24.95,24.85,24.85,4
20100701|2010-01-08 12:00,8,24.85,24.85,24.85,24.85,1
20100701|2010-01-08 12:30,8,24.9,24.9,24.9,24.9,4
20100701|2010-01-08 13:00,8,24.9,24.9,24.9,24.9,3
20100701|2010-01-08 15:00,8,24.75,24.75,24.7,24.7,4
20100701|2010-01-11 10:00,11,24.75,24.75,24.75,24.75,1
20100701|2010-01-11 11:30,11,24.65,24.65,24.65,24.65,2
20100701|2010-01-11 13:30,11,24.55,24.55,24.55,24.55,1
20100701|2010-01-11 14:30,11,24.55,24.55,24.5,24.5,5
20100701|2010-01-11 15:00,11,24.45,24.5,24.45,24.5,8
20100701|2010-01-12 08:30,12,24.85,24.85,24.85,24.85,1
20100701|2010-01-12 09:00,12,24.75,24.75,24.75,24.75,1
20100701|2010-01-12 09:30,12,24.7,24.7,24.6,24.6,4
20100701|2010-01-12 10:00,12,24.55,24.55,24.55,24.55,1
20100701|2010-01-12 10:30,12,24.6,24.6,24.55,24.55,4
20100701|2010-01-12 11:00,12,24.55,24.55,24.55,24.55,1
20100701|2010-01-12 12:00,12,24.65,24.7,24.65,24.7,13
20100701|2010-01-12 12:30,12,24.75,24.75,24.75,24.75,1
20100701|2010-01-12 13:00,12,24.7,24.7,24.7,24.7,2
20100701|2010-01-12 13:30,12,24.6,24.6,24.6,24.6,3
20100701|2010-01-12 14:00,12,24.6,24.6,24.6,24.6,1
20100701|2010-01-12 15:00,12,24.65,24.65,24.5,24.55,6
20100701|2010-01-13 08:30,13,24.6,24.6,24.56,24.56,4
20100701|2010-01-13 09:00,13,24.65,24.7,24.65,24.7,5
20100701|2010-01-13 09:30,13,24.65,24.65,24.65,24.65,1
20100701|2010-01-13 10:00,13,24.7,24.7,24.7,24.7,2
20100701|2010-01-13 11:00,13,24.6,24.6,24.6,24.6,1
20100701|2010-01-13 11:30,13,24.6,24.6,24.55,24.55,4
20100701|2010-01-13 13:00,13,24.65,24.65,24.65,24.65,2
20100701|2010-01-13 13:30,13,24.65,24.7,24.65,24.65,12
20100701|2010-01-13 14:00,13,24.7,24.7,24.6,24.6,2
20100701|2010-01-13 14:30,13,24.6,24.6,24.5,24.55,17
20100701|2010-01-13 15:00,13,24.55,24.55,24.5,24.5,5
20100701|2010-01-14 09:00,14,24.35,24.35,24.25,24.25,6
20100701|2010-01-14 09:30,14,24.25,24.35,24.25,24.35,12
20100701|2010-01-14 11:00,14,24.15,24.15,24.1,24.1,2
20100701|2010-01-14 11:30,14,24.15,24.25,24.15,24.25,2
20100701|2010-01-14 15:00,14,24.15,24.2,24.15,24.15,5
20100701|2010-01-15 09:00,15,24.3,24.3,24.3,24.3,2
20100701|2010-01-15 09:30,15,24.45,24.5,24.4,24.5,6
20100701|2010-01-15 10:00,15,24.55,24.55,24.55,24.55,2
20100701|2010-01-15 10:30,15,24.5,24.5,24.5,24.5,6
20100701|2010-01-15 11:00,15,24.5,24.5,24.5,24.5,6
20100701|2010-01-15 11:30,15,24.55,24.55,24.55,24.55,10
20100701|2010-01-15 12:00,15,24.55,24.55,24.5,24.5,2
20100701|2010-01-15 13:00,15,24.5,24.5,24.5,24.5,10
20100701|2010-01-15 14:00,15,24.6,24.6,24.6,24.6,1
20100701|2010-01-15 14:30,15,24.55,24.55,24.55,24.55,2
20100701|2010-01-15 15:00,15,24.55,24.55,24.45,24.5,6
20100701|2010-01-19 08:30,19,24.25,24.25,24.25,24.25,26
20100701|2010-01-19 09:00,19,24.25,24.25,24.15,24.15,35
20100701|2010-01-19 11:30,19,24.15,24.15,24.1,24.1,6
20100701|2010-01-19 13:00,19,24.05,24.05,23.98,23.98,6
20100701|2010-01-19 14:30,19,23.9,23.9,23.9,23.9,1
20100701|2010-01-19 15:00,19,23.85,23.85,23.85,23.85,7
20100701|2010-01-20 09:00,20,24.15,24.2,24.05,24.15,14
20100701|2010-01-20 09:30,20,24.15,24.15,24.1,24.1,2
20100701|2010-01-20 10:00,20,24.1,24.1,24.05,24.05,7
20100701|2010-01-20 10:30,20,24.05,24.1,24,24.05,11
20100701|2010-01-20 11:00,20,24.05,24.05,24.05,24.05,5
20100701|2010-01-20 12:00,20,24.1,24.1,24.1,24.1,9
20100701|2010-01-20 12:30,20,24.15,24.15,24,24,20
20100701|2010-01-20 13:30,20,24.05,24.05,24.05,24.05,2
20100701|2010-01-20 14:00,20,24.05,24.05,24.05,24.05,2
20100701|2010-01-20 14:30,20,24.05,24.05,24,24,17
20100701|2010-01-20 15:00,20,23.95,23.95,23.88,23.9,13
20100701|2010-01-21 08:30,21,23.9,23.9,23.85,23.85,13
20100701|2010-01-21 09:00,21,23.9,24.1,23.9,24.05,4
20100701|2010-01-21 09:30,21,24.15,24.15,24.15,24.15,1
20100701|2010-01-21 10:00,21,24.15,24.3,24.15,24.22,5
20100701|2010-01-21 10:30,21,24.25,24.3,24.15,24.25,18
20100701|2010-01-21 11:00,21,24.25,24.4,24.15,24.4,25
20100701|2010-01-21 11:30,21,24.55,24.55,24.55,24.55,6
20100701|2010-01-21 13:00,21,24.55,24.55,24.45,24.45,9
20100701|2010-01-21 13:30,21,24.45,24.45,24.4,24.45,11
20100701|2010-01-21 14:00,21,24.5,24.6,24.5,24.6,11
20100701|2010-01-21 14:30,21,24.55,24.55,24.55,24.55,4
20100701|2010-01-21 15:00,21,24.5,24.5,24.5,24.5,1
20100701|2010-01-22 08:30,22,25,25,24.25,24.6,15
20100701|2010-01-22 09:00,22,24.55,24.8,24.55,24.75,15
20100701|2010-01-22 09:30,22,24.75,24.75,24.75,24.75,1
20100701|2010-01-22 10:00,22,24.8,24.8,24.65,24.8,16
20100701|2010-01-22 10:30,22,24.7,24.7,24.7,24.7,1
20100701|2010-01-22 11:00,22,24.7,24.7,24.7,24.7,4
20100701|2010-01-22 12:00,22,24.75,24.8,24.75,24.8,4
20100701|2010-01-22 13:00,22,24.85,25,24.85,25,5
20100701|2010-01-22 13:30,22,24.95,25.05,24.95,25.05,5
20100701|2010-01-22 14:00,22,25.05,25.2,25,25.2,10
20100701|2010-01-22 14:30,22,25.1,25.4,25.1,25.3,25
20100701|2010-01-22 15:00,22,25.25,25.4,25.2,25.4,8
20100701|2010-01-25 08:30,25,25.14,25.14,25,25.05,6
20100701|2010-01-25 09:00,25,25.1,25.1,25.05,25.05,2
20100701|2010-01-25 10:30,25,25.25,25.25,25.25,25.25,1
20100701|2010-01-25 11:30,25,25.1,25.1,25.1,25.1,2
20100701|2010-01-25 13:30,25,25.1,25.1,25.1,25.1,4
20100701|2010-01-25 15:00,25,25.15,25.15,25.1,25.1,2
20100701|2010-01-26 08:30,26,25.2,25.2,25.2,25.2,1
20100701|2010-01-26 09:00,26,25.2,25.25,25.2,25.2,21
20100701|2010-01-26 09:30,26,25.25,25.25,25.15,25.15,26
20100701|2010-01-26 10:00,26,25.1,25.1,25.1,25.1,1
20100701|2010-01-26 10:30,26,25.05,25.05,25,25.04,20
20100701|2010-01-26 11:00,26,25.05,25.05,25.05,25.05,1
20100701|2010-01-26 11:30,26,25,25.02,25,25.02,6
20100701|2010-01-26 12:00,26,25.05,25.1,25,25.1,13
20100701|2010-01-26 14:00,26,25.15,25.2,25.15,25.2,6
20100701|2010-01-26 14:30,26,25.2,25.25,25.15,25.25,15
20100701|2010-01-26 15:00,26,25.25,25.3,25.25,25.25,9
20100701|2010-01-27 08:30,27,25.3,25.3,25.3,25.3,1
20100701|2010-01-27 09:00,27,25.35,25.45,25.35,25.45,3
20100701|2010-01-27 09:30,27,25.4,25.4,25.4,25.4,10
20100701|2010-01-27 10:00,27,25.4,25.4,25.4,25.4,1
20100701|2010-01-27 10:30,27,25.35,25.35,25.35,25.35,5
20100701|2010-01-27 11:00,27,25.35,25.35,25.3,25.3,7
20100701|2010-01-27 11:30,27,25.35,25.4,25.3,25.3,4
20100701|2010-01-27 12:00,27,25.35,25.35,25.35,25.35,1
20100701|2010-01-27 12:30,27,25.35,25.4,25.35,25.4,6
20100701|2010-01-27 13:00,27,25.3,25.35,25.3,25.35,15
20100701|2010-01-27 13:30,27,25.3,25.35,25.2,25.25,21
20100701|2010-01-27 14:00,27,25.3,25.3,25.3,25.3,6
20100701|2010-01-27 14:30,27,25.2,25.2,25.1,25.1,10
20100701|2010-01-27 15:00,27,25.1,25.1,25.05,25.1,6
20100701|2010-01-28 08:30,28,25.05,25.05,25.05,25.05,1
20100701|2010-01-28 09:00,28,25,25,25,25,2
20100701|2010-01-28 09:30,28,25,25,25,25,1
20100701|2010-01-28 10:00,28,25.15,25.15,25.15,25.15,2
20100701|2010-01-28 10:30,28,25.3,25.3,25.3,25.3,5
20100701|2010-01-28 11:00,28,25.35,25.35,25.35,25.35,5
20100701|2010-01-28 12:00,28,25.25,25.25,25.25,25.25,5
20100701|2010-01-28 13:00,28,25.25,25.3,25.25,25.3,2
20100701|2010-01-28 13:30,28,25.25,25.25,25.2,25.2,8
20100701|2010-01-28 14:00,28,25.15,25.15,25.15,25.15,4
20100701|2010-01-28 15:00,28,25.2,25.25,25.15,25.15,5
20100701|2010-01-29 08:30,29,24.95,25,24.95,25,2
20100701|2010-01-29 09:00,29,25,25.05,25,25,12
20100701|2010-01-29 09:30,29,25.05,25.1,25.05,25.1,2
20100701|2010-01-29 10:00,29,25.15,25.2,25,25.2,6
20100701|2010-01-29 10:30,29,25.25,25.25,25.25,25.25,4
20100701|2010-01-29 12:30,29,25.2,25.2,25.2,25.2,1
20100701|2010-01-29 13:30,29,25.3,25.35,25.3,25.35,3
20100701|2010-01-29 14:00,29,25.3,25.3,25.25,25.3,6
20100701|2010-01-29 14:30,29,25.35,25.45,25.35,25.4,41
20100701|2010-01-29 15:00,29,25.4,25.45,25.4,25.45,3
20100701|2010-02-01 08:30,1,25.05,25.05,25.05,25.05,1
20100701|2010-02-01 09:00,1,25,25,25,25,1
20100701|2010-02-01 09:30,1,25.1,25.1,25.05,25.05,9
20100701|2010-02-01 10:00,1,25.1,25.1,25,25,5
20100701|2010-02-01 10:30,1,25.1,25.1,25.1,25.1,15
20100701|2010-02-01 11:30,1,25.05,25.05,25.05,25.05,4
20100701|2010-02-01 12:00,1,25,25,25,25,5
20100701|2010-02-01 12:30,1,25.05,25.05,25.05,25.05,1
20100701|2010-02-01 14:00,1,25.05,25.05,25.05,25.05,1
20100701|2010-02-01 14:30,1,25.05,25.05,25.05,25.05,10
20100701|2010-02-01 15:00,1,25,25.05,25,25,8
20100701|2010-02-02 08:30,2,24.85,24.95,24.85,24.95,5
20100701|2010-02-02 09:00,2,25,25,25,25,6
20100701|2010-02-02 09:30,2,24.95,24.95,24.9,24.9,10
20100701|2010-02-02 10:00,2,24.9,24.9,24.85,24.85,17
20100701|2010-02-02 10:30,2,24.85,24.9,24.85,24.9,5
20100701|2010-02-02 11:00,2,24.95,24.95,24.9,24.9,8
20100701|2010-02-02 11:30,2,24.9,24.9,24.9,24.9,3
20100701|2010-02-02 12:00,2,24.9,24.9,24.9,24.9,1
20100701|2010-02-02 12:30,2,24.85,24.85,24.8,24.8,7
20100701|2010-02-02 14:00,2,24.85,24.85,24.85,24.85,1
20100701|2010-02-02 14:30,2,24.85,24.9,24.85,24.9,6
20100701|2010-02-03 08:30,3,24.95,24.95,24.85,24.85,3
20100701|2010-02-03 09:00,3,24.8,24.8,24.8,24.8,5
20100701|2010-02-03 09:30,3,24.9,24.9,24.9,24.9,12
20100701|2010-02-03 10:00,3,24.85,24.85,24.85,24.85,2
20100701|2010-02-03 10:30,3,24.95,24.95,24.95,24.95,1
20100701|2010-02-03 11:00,3,24.95,24.95,24.95,24.95,1
20100701|2010-02-03 12:00,3,24.9,24.9,24.9,24.9,2
20100701|2010-02-03 12:30,3,24.85,24.85,24.85,24.85,4
20100701|2010-02-03 13:00,3,24.85,24.85,24.85,24.85,1
20100701|2010-02-03 15:00,3,24.9,24.9,24.9,24.9,14
20100701|2010-02-04 08:30,4,25.25,25.35,25.25,25.35,3
20100701|2010-02-04 09:00,4,25.45,25.55,25.45,25.53,14
20100701|2010-02-04 10:00,4,25.55,25.6,25.55,25.6,3
20100701|2010-02-04 10:30,4,25.6,25.8,25.6,25.65,15
20100701|2010-02-04 11:30,4,25.69,25.69,25.69,25.69,1
20100701|2010-02-04 13:00,4,25.75,25.75,25.7,25.75,7
20100701|2010-02-04 13:30,4,25.75,25.85,25.75,25.85,8
20100701|2010-02-04 14:00,4,25.8,25.9,25.8,25.9,8
20100701|2010-02-04 14:30,4,25.9,26,25.9,25.95,16
20100701|2010-02-04 15:00,4,25.9,25.95,25.9,25.9,10
20100701|2010-02-05 09:00,5,25.85,26.05,25.85,26,48
20100701|2010-02-05 09:30,5,25.95,25.95,25.9,25.9,6
20100701|2010-02-05 10:30,5,26.05,26.1,26.05,26.1,4
20100701|2010-02-05 11:00,5,26.05,26.05,25.95,25.95,9
20100701|2010-02-05 11:30,5,26.1,26.1,26.05,26.08,4
20100701|2010-02-05 12:00,5,26.1,26.1,26.1,26.1,4
20100701|2010-02-05 12:30,5,26.25,26.25,26.25,26.25,1
20100701|2010-02-05 13:00,5,26.4,26.45,26.4,26.45,7
20100701|2010-02-05 13:30,5,26.4,26.4,26.4,26.4,1
20100701|2010-02-05 14:00,5,26.45,26.45,26.25,26.3,21
20100701|2010-02-05 14:30,5,26.3,26.3,26.25,26.3,21
20100701|2010-02-05 15:00,5,26.25,26.25,26.2,26.2,4
20100701|2010-02-08 08:30,8,25.95,26.35,25.95,26.3,33
20100701|2010-02-08 09:00,8,26.25,26.3,26.15,26.15,21
20100701|2010-02-08 09:30,8,26.15,26.15,26.15,26.15,6
20100701|2010-02-08 10:00,8,26.1,26.1,26.1,26.1,6
20100701|2010-02-08 10:30,8,26.15,26.2,26.15,26.2,3
20100701|2010-02-08 11:00,8,26.15,26.15,26.1,26.15,123
20100701|2010-02-08 13:00,8,26.15,26.15,26.15,26.15,2
20100701|2010-02-08 14:00,8,26.2,26.2,26.2,26.2,1
20100701|2010-02-08 14:30,8,26.2,26.35,26.2,26.35,17
20100701|2010-02-08 15:00,8,26.3,26.4,26.3,26.35,16
20100701|2010-02-09 08:30,9,25.65,25.95,25.65,25.95,38
20100701|2010-02-09 09:00,9,25.9,25.9,25.9,25.9,7
20100701|2010-02-09 09:30,9,25.9,26.15,25.9,26.15,3
20100701|2010-02-09 10:00,9,26.25,26.35,26.15,26.3,8
20100701|2010-02-09 10:30,9,26.3,26.3,26.15,26.15,11
20100701|2010-02-09 11:00,9,26.15,26.15,26,26,9
20100701|2010-02-09 11:30,9,26,26.1,25.95,26.05,7
20100701|2010-02-09 12:00,9,26.1,26.1,26.1,26.1,2
20100701|2010-02-09 12:30,9,26.15,26.15,26.15,26.15,4
20100701|2010-02-09 13:30,9,26.1,26.1,26.05,26.1,16
20100701|2010-02-09 14:00,9,26.1,26.1,26.1,26.1,6
20100701|2010-02-09 14:30,9,26.15,26.15,26.15,26.15,1
20100701|2010-02-09 15:00,9,26.15,26.2,26.15,26.15,4
20100701|2010-02-10 09:00,10,26.4,26.5,26.4,26.5,26
20100701|2010-02-10 09:30,10,26.55,26.55,26.55,26.55,1
20100701|2010-02-10 11:00,10,26.4,26.4,26.25,26.25,8
20100701|2010-02-10 11:30,10,26.2,26.2,26.2,26.2,2
20100701|2010-02-10 12:00,10,26.13,26.13,26.1,26.1,5
20100701|2010-02-10 14:30,10,26.2,26.2,26.2,26.2,1
20100701|2010-02-11 08:30,11,26.45,26.45,26.35,26.35,2
20100701|2010-02-11 09:00,11,26.35,26.35,26.3,26.3,3
20100701|2010-02-11 10:00,11,26.3,26.35,26.2,26.2,5
20100701|2010-02-11 10:30,11,26.2,26.2,26.1,26.1,5
20100701|2010-02-11 11:00,11,26.1,26.1,26.1,26.1,1
20100701|2010-02-11 11:30,11,26.15,26.15,26.1,26.1,2
20100701|2010-02-11 12:30,11,25.95,26.1,25.95,26.1,4
20100701|2010-02-11 13:00,11,25.95,25.95,25.95,25.95,2
20100701|2010-02-11 14:00,11,25.9,25.9,25.9,25.9,4
20100701|2010-02-11 14:30,11,25.9,25.9,25.9,25.9,4
20100701|2010-02-11 15:00,11,25.95,25.95,25.95,25.95,1
20100701|2010-02-12 08:30,12,26.25,26.3,26.2,26.25,9
20100701|2010-02-12 09:00,12,26.2,26.2,26.2,26.2,6
20100701|2010-02-12 10:00,12,26.2,26.2,26.2,26.2,1
20100701|2010-02-12 11:00,12,26.15,26.15,26.1,26.1,4
20100701|2010-02-12 13:00,12,26,26,25.95,25.95,24
20100701|2010-02-12 14:00,12,26,26.1,26,26.05,6
20100701|2010-02-12 14:30,12,26,26,26,26,2
20100701|2010-02-12 15:00,12,26,26,26,26,9
20100701|2010-02-16 08:30,16,25.6,25.65,25.6,25.65,2
20100701|2010-02-16 09:00,16,25.75,25.75,25.65,25.65,14
20100701|2010-02-16 09:30,16,25.65,25.65,25.6,25.6,3
20100701|2010-02-16 10:00,16,25.65,25.65,25.6,25.6,2
20100701|2010-02-16 10:30,16,25.6,25.6,25.5,25.5,28
20100701|2010-02-16 11:00,16,25.5,25.5,25.5,25.5,3
20100701|2010-02-16 12:00,16,25.55,25.55,25.55,25.55,1
20100701|2010-02-16 13:30,16,25.5,25.5,25.5,25.5,5
20100701|2010-02-16 14:00,16,25.5,25.5,25.5,25.5,1
20100701|2010-02-16 14:30,16,25.45,25.5,25.45,25.47,7
20100701|2010-02-16 15:00,16,25.45,25.45,25.45,25.45,1
20100701|2010-02-17 08:30,17,25.2,25.2,25.1,25.1,7
20100701|2010-02-17 09:00,17,25.2,25.25,25.2,25.25,27
20100701|2010-02-17 09:30,17,25.15,25.15,25.15,25.15,2
20100701|2010-02-17 10:30,17,25.25,25.3,25.25,25.3,3
20100701|2010-02-17 11:00,17,25.25,25.25,25.25,25.25,1
20100701|2010-02-17 12:00,17,25.3,25.3,25.3,25.3,1
20100701|2010-02-17 14:00,17,25.25,25.25,25.25,25.25,1
20100701|2010-02-17 14:30,17,25.25,25.25,25.25,25.25,5
20100701|2010-02-17 15:00,17,25.15,25.15,25.15,25.15,3
20100701|2010-02-18 08:30,18,25.31,25.31,25,25.1,24
20100701|2010-02-18 09:00,18,25.15,25.15,25.05,25.05,7
20100701|2010-02-18 09:30,18,25.1,25.15,25.04,25.05,62
20100701|2010-02-18 10:00,18,25.1,25.1,25.1,25.1,2
20100701|2010-02-18 10:30,18,25.1,25.1,25.1,25.1,5
20100701|2010-02-18 11:00,18,25.1,25.2,25.05,25.1,20
20100701|2010-02-18 12:00,18,25.15,25.15,25.1,25.1,3
20100701|2010-02-18 12:30,18,25.05,25.05,25.05,25.05,1
20100701|2010-02-18 13:00,18,25.1,25.1,25.05,25.05,3
20100701|2010-02-18 13:30,18,25,25,25,25,3
20100701|2010-02-18 14:30,18,24.95,24.95,24.85,24.85,25
20100701|2010-02-18 15:00,18,24.85,24.85,24.85,24.85,55
20100701|2010-02-19 08:30,19,25,25,24.8,24.95,83
20100701|2010-02-19 09:00,19,24.9,24.95,24.9,24.95,4
20100701|2010-02-19 09:30,19,24.95,24.95,24.85,24.85,9
20100701|2010-02-19 10:00,19,24.8,24.87,24.75,24.75,14
20100701|2010-02-19 10:30,19,24.7,24.75,24.65,24.7,59
20100701|2010-02-19 11:00,19,24.65,24.7,24.6,24.65,5
20100701|2010-02-19 12:00,19,24.6,24.6,24.6,24.6,8
20100701|2010-02-19 12:30,19,24.6,24.6,24.6,24.6,32
20100701|2010-02-19 13:30,19,24.55,24.55,24.55,24.55,2
20100701|2010-02-19 14:00,19,24.65,24.65,24.65,24.65,5
20100701|2010-02-19 14:30,19,24.6,24.6,24.5,24.5,25
20100701|2010-02-19 15:00,19,24.45,24.5,24.45,24.5,4
20100701|2010-02-22 08:30,22,24.3,24.3,24.3,24.3,2
20100701|2010-02-22 09:00,22,24.45,24.55,24.38,24.42,4
20100701|2010-02-22 09:30,22,24.35,24.41,24.35,24.4,6
20100701|2010-02-22 10:00,22,24.4,24.4,24.3,24.3,26
20100701|2010-02-22 10:30,22,24.3,24.4,24.3,24.4,16
20100701|2010-02-22 11:00,22,24.35,24.35,24.35,24.35,4
20100701|2010-02-22 11:30,22,24.35,24.35,24.2,24.25,26
20100701|2010-02-22 12:30,22,24.25,24.25,24.25,24.25,3
20100701|2010-02-22 13:00,22,24.2,24.2,24.2,24.2,3
20100701|2010-02-22 13:30,22,24.15,24.15,24.15,24.15,3
20100701|2010-02-22 14:30,22,24.22,24.22,24.22,24.22,1
20100701|2010-02-22 15:00,22,24.25,24.25,24.15,24.15,9
20100701|2010-02-23 08:30,23,24.25,24.35,24.24,24.25,32
20100701|2010-02-23 09:00,23,24.4,24.55,24.38,24.5,18
20100701|2010-02-23 09:30,23,24.5,24.6,24.4,24.4,11
20100701|2010-02-23 10:00,23,24.4,24.5,24.35,24.35,14
20100701|2010-02-23 10:30,23,24.3,24.3,24.25,24.3,13
20100701|2010-02-23 11:00,23,24.3,24.35,24.3,24.35,9
20100701|2010-02-23 11:30,23,24.4,24.45,24.35,24.45,8
20100701|2010-02-23 12:00,23,24.4,24.4,24.35,24.35,4
20100701|2010-02-23 12:30,23,24.35,24.5,24.35,24.5,32
20100701|2010-02-23 13:00,23,24.45,24.5,24.4,24.4,21
20100701|2010-02-23 13:30,23,24.4,24.4,24.4,24.4,4
20100701|2010-02-23 14:00,23,24.41,24.41,24.35,24.35,12
20100701|2010-02-23 14:30,23,24.38,24.43,24.38,24.4,13
20100701|2010-02-23 15:00,23,24.35,24.45,24.3,24.45,26
20100701|2010-02-24 08:30,24,24.45,24.45,24.35,24.35,6
20100701|2010-02-24 09:00,24,24.45,24.45,24.4,24.4,9
20100701|2010-02-24 09:30,24,24.35,24.35,24.25,24.25,11
20100701|2010-02-24 10:00,24,24.3,24.35,24.3,24.35,2
20100701|2010-02-24 10:30,24,24.3,24.3,24.3,24.3,5
20100701|2010-02-24 11:00,24,24.25,24.25,24.15,24.15,26
20100701|2010-02-24 12:00,24,24.1,24.1,24.1,24.1,3
20100701|2010-02-24 13:30,24,24.25,24.4,24.25,24.35,23
20100701|2010-02-24 14:00,24,24.3,24.3,24.3,24.3,15
20100701|2010-02-24 14:30,24,24.3,24.3,24.3,24.3,1
20100701|2010-02-24 15:00,24,24.25,24.25,24.15,24.2,23
20100701|2010-02-25 08:30,25,24.66,24.7,24.5,24.6,36
20100701|2010-02-25 09:00,25,24.65,24.65,24.6,24.6,19
20100701|2010-02-25 09:30,25,24.6,24.6,24.54,24.54,8
20100701|2010-02-25 10:30,25,24.6,24.6,24.6,24.6,2
20100701|2010-02-25 11:30,25,24.55,24.55,24.55,24.55,5
20100701|2010-02-25 12:00,25,24.57,24.57,24.55,24.55,2
20100701|2010-02-25 12:30,25,24.55,24.55,24.4,24.4,23
20100701|2010-02-25 13:00,25,24.5,24.5,24.4,24.4,8
20100701|2010-02-25 14:00,25,24.35,24.35,24.35,24.35,3
20100701|2010-02-25 14:30,25,24.3,24.3,24.25,24.25,15
20100701|2010-02-25 15:00,25,24.2,24.2,24.14,24.2,29
20100701|2010-02-26 08:30,26,24.18,24.25,24.18,24.2,14
20100701|2010-02-26 09:00,26,24.25,24.27,24.15,24.27,6
20100701|2010-02-26 09:30,26,24.35,24.35,24.25,24.25,6
20100701|2010-02-26 10:00,26,24.25,24.3,24.2,24.2,5
20100701|2010-02-26 10:30,26,24.16,24.21,24.16,24.21,2
20100701|2010-02-26 12:30,26,24.23,24.23,24.2,24.2,5
20100701|2010-02-26 14:00,26,24.2,24.2,24.15,24.15,22
20100701|2010-02-26 14:30,26,24.15,24.15,24.15,24.15,10
20100701|2010-02-26 15:00,26,24.15,24.2,24.15,24.2,3
20100701|2010-03-01 08:30,1,24,24.05,24,24.05,16
20100701|2010-03-01 09:00,1,24.15,24.15,24,24.1,9
20100701|2010-03-01 10:00,1,24.1,24.1,24.1,24.1,1
20100701|2010-03-01 10:30,1,24.2,24.2,24.2,24.2,1
20100701|2010-03-01 11:30,1,24.2,24.2,24.2,24.2,2
20100701|2010-03-01 12:00,1,24.2,24.25,24.1,24.15,34
20100701|2010-03-01 12:30,1,24.15,24.15,24.13,24.13,4
20100701|2010-03-01 14:00,1,24.05,24.06,24,24,42
20100701|2010-03-01 14:30,1,24.05,24.05,24,24.02,6
20100701|2010-03-01 15:00,1,24,24.1,24,24.1,19
20100701|2010-03-02 08:30,2,24,24,23.95,23.95,3
20100701|2010-03-02 09:00,2,24,24.05,24,24,5
20100701|2010-03-02 09:30,2,24,24,23.9,23.9,47
20100701|2010-03-02 10:00,2,23.9,23.9,23.85,23.85,11
20100701|2010-03-02 10:30,2,23.9,23.9,23.65,23.75,71
20100701|2010-03-02 11:00,2,23.7,23.75,23.7,23.75,11
20100701|2010-03-02 11:30,2,23.85,23.85,23.85,23.85,13
20100701|2010-03-02 12:00,2,23.8,23.8,23.75,23.75,8
20100701|2010-03-02 12:30,2,23.8,23.8,23.7,23.7,6
20100701|2010-03-02 13:00,2,23.7,23.85,23.7,23.85,33
20100701|2010-03-02 13:30,2,23.85,23.9,23.85,23.9,4
20100701|2010-03-02 14:00,2,23.85,23.9,23.85,23.9,10
20100701|2010-03-02 14:30,2,23.9,23.9,23.85,23.9,13
20100701|2010-03-02 15:00,2,23.95,23.95,23.9,23.9,3
20100701|2010-03-03 08:30,3,23.8,23.9,23.75,23.75,34
20100701|2010-03-03 09:00,3,23.75,23.75,23.66,23.66,10
20100701|2010-03-03 09:30,3,23.75,23.75,23.7,23.7,8
20100701|2010-03-03 10:00,3,23.69,23.69,23.69,23.69,1
20100701|2010-03-03 10:30,3,23.65,23.7,23.65,23.65,22
20100701|2010-03-03 11:00,3,23.65,23.65,23.65,23.65,20
20100701|2010-03-03 12:00,3,23.65,23.65,23.65,23.65,7
20100701|2010-03-03 13:00,3,23.7,23.7,23.7,23.7,1
20100701|2010-03-03 13:30,3,23.7,23.7,23.7,23.7,12
20100701|2010-03-03 14:00,3,23.75,23.75,23.7,23.7,10
20100701|2010-03-03 14:30,3,23.7,23.7,23.6,23.7,36
20100701|2010-03-03 15:00,3,23.7,23.7,23.65,23.7,25
20100701|2010-03-04 08:30,4,23.7,23.7,23.5,23.55,17
20100701|2010-03-04 09:00,4,23.5,23.6,23.5,23.6,27
20100701|2010-03-04 09:30,4,23.65,23.65,23.6,23.65,20
20100701|2010-03-04 11:00,4,23.65,23.65,23.6,23.6,12
20100701|2010-03-04 11:30,4,23.65,23.66,23.6,23.65,46
20100701|2010-03-04 12:00,4,23.6,23.7,23.6,23.65,17
20100701|2010-03-04 12:30,4,23.65,23.75,23.6,23.7,16
20100701|2010-03-04 13:00,4,23.7,23.71,23.7,23.71,8
20100701|2010-03-04 13:30,4,23.7,23.7,23.7,23.7,2
20100701|2010-03-04 14:00,4,23.75,23.75,23.7,23.7,13
20100701|2010-03-04 14:30,4,23.68,23.68,23.63,23.67,24
20100701|2010-03-04 15:00,4,23.7,23.75,23.7,23.75,5
20100701|2010-03-05 08:30,5,23.49,23.5,23.35,23.5,10
20100701|2010-03-05 09:00,5,23.35,23.35,23.2,23.25,42
20100701|2010-03-05 09:30,5,23.2,23.25,23.15,23.25,14
20100701|2010-03-05 10:00,5,23.25,23.35,23.25,23.3,30
20100701|2010-03-05 10:30,5,23.35,23.35,23.35,23.35,6
20100701|2010-03-05 11:00,5,23.35,23.35,23.35,23.35,6
20100701|2010-03-05 11:30,5,23.3,23.3,23.3,23.3,2
20100701|2010-03-05 12:00,5,23.28,23.3,23.28,23.3,20
20100701|2010-03-05 12:30,5,23.3,23.3,23.3,23.3,3
20100701|2010-03-05 13:00,5,23.25,23.3,23.25,23.3,7
20100701|2010-03-05 13:30,5,23.3,23.3,23.1,23.2,52
20100701|2010-03-05 14:00,5,23.1,23.15,23.1,23.15,21
20100701|2010-03-05 14:30,5,23.1,23.3,23.1,23.3,47
20100701|2010-03-05 15:00,5,23.3,23.35,23.2,23.2,42
20100701|2010-03-08 08:30,8,23.15,23.25,23.1,23.25,9
20100701|2010-03-08 09:00,8,23.25,23.3,23.25,23.25,21
20100701|2010-03-08 09:30,8,23.25,23.25,23.2,23.2,15
20100701|2010-03-08 10:00,8,23.15,23.3,23.15,23.25,27
20100701|2010-03-08 10:30,8,23.3,23.3,23.3,23.3,14
20100701|2010-03-08 11:00,8,23.3,23.3,23.15,23.15,33
20100701|2010-03-08 11:30,8,23.15,23.15,23.15,23.15,5
20100701|2010-03-08 12:00,8,23.15,23.15,23.15,23.15,1
20100701|2010-03-08 12:30,8,23.15,23.15,23.15,23.15,5
20100701|2010-03-08 13:00,8,23.15,23.15,23.11,23.15,5
20100701|2010-03-08 13:30,8,23.1,23.17,23.1,23.1,7
20100701|2010-03-08 14:00,8,23.1,23.1,23.1,23.1,6
20100701|2010-03-08 14:30,8,23.1,23.2,23.1,23.15,24
20100701|2010-03-09 08:30,9,23.3,23.3,23.2,23.2,6
20100701|2010-03-09 09:00,9,23.2,23.2,23.15,23.15,6
20100701|2010-03-09 09:30,9,23.1,23.1,23.1,23.1,4
20100701|2010-03-09 10:00,9,23.15,23.15,23.15,23.15,40
20100701|2010-03-09 10:30,9,23.15,23.15,23.1,23.1,5
20100701|2010-03-09 13:30,9,23.1,23.25,23.1,23.21,15
20100701|2010-03-09 14:00,9,23.2,23.3,23.2,23.3,15
20100701|2010-03-09 14:30,9,23.25,23.25,23.1,23.2,31
20100701|2010-03-09 15:00,9,23.2,23.2,23.15,23.15,7
20100701|2010-03-10 08:30,10,23.25,23.25,23.1,23.1,16
20100701|2010-03-10 09:00,10,23.1,23.1,23.05,23.05,15
20100701|2010-03-10 10:00,10,23.1,23.1,23.1,23.1,1
20100701|2010-03-10 10:30,10,23.14,23.17,23.1,23.14,5
20100701|2010-03-10 11:00,10,23.16,23.25,23.16,23.25,41
20100701|2010-03-10 11:30,10,23.3,23.3,23.26,23.3,12
20100701|2010-03-10 12:00,10,23.25,23.25,23.25,23.25,5
20100701|2010-03-10 12:30,10,23.3,23.3,23.25,23.25,22
20100701|2010-03-10 13:00,10,23.3,23.35,23.3,23.35,86
20100701|2010-03-10 13:30,10,23.4,23.45,23.35,23.35,15
20100701|2010-03-10 14:00,10,23.4,23.4,23.4,23.4,10
20100701|2010-03-10 14:30,10,23.4,23.4,23.4,23.4,2
20100701|2010-03-10 15:00,10,23.45,23.45,23.35,23.35,41
20100701|2010-03-11 08:30,11,23.65,23.65,23.6,23.65,9
20100701|2010-03-11 09:00,11,23.55,23.65,23.55,23.65,11
20100701|2010-03-11 09:30,11,23.63,23.63,23.5,23.58,30
20100701|2010-03-11 10:00,11,23.6,23.65,23.6,23.65,11
20100701|2010-03-11 10:30,11,23.65,23.65,23.65,23.65,2
20100701|2010-03-11 11:00,11,23.7,23.8,23.65,23.8,22
20100701|2010-03-11 11:30,11,23.8,23.8,23.8,23.8,35
20100701|2010-03-11 12:00,11,23.8,23.8,23.8,23.8,1
20100701|2010-03-11 12:30,11,23.75,23.75,23.75,23.75,14
20100701|2010-03-11 13:00,11,23.75,23.85,23.75,23.85,11
20100701|2010-03-11 13:30,11,23.8,23.8,23.8,23.8,1
20100701|2010-03-11 14:00,11,23.7,23.7,23.7,23.7,13
20100701|2010-03-11 14:30,11,23.7,23.72,23.65,23.65,9
20100701|2010-03-11 15:00,11,23.65,23.65,23.63,23.63,5
20100701|2010-03-12 08:30,12,23.6,23.6,23.55,23.6,22
20100701|2010-03-12 09:30,12,23.6,23.6,23.5,23.5,61
20100701|2010-03-12 10:00,12,23.55,23.55,23.47,23.5,3
20100701|2010-03-12 10:30,12,23.5,23.5,23.5,23.5,1
20100701|2010-03-12 13:30,12,23.55,23.55,23.55,23.55,1
20100701|2010-03-12 14:00,12,23.6,23.6,23.6,23.6,7
20100701|2010-03-12 14:30,12,23.65,23.7,23.55,23.55,15
20100701|2010-03-12 15:00,12,23.55,23.6,23.5,23.55,409
20100701|2010-03-15 08:30,15,23.55,23.55,23.45,23.55,11
20100701|2010-03-15 09:00,15,23.6,23.6,23.6,23.6,5
20100701|2010-03-15 09:30,15,23.6,23.65,23.6,23.65,3
20100701|2010-03-15 10:00,15,23.75,23.85,23.75,23.8,10
20100701|2010-03-15 10:30,15,23.75,23.75,23.75,23.75,1
20100701|2010-03-15 11:00,15,23.7,23.7,23.7,23.7,2
20100701|2010-03-15 11:30,15,23.65,23.65,23.65,23.65,5
20100701|2010-03-15 12:30,15,23.65,23.65,23.6,23.6,13
20100701|2010-03-15 13:00,15,23.65,23.7,23.65,23.7,3
20100701|2010-03-15 13:30,15,23.69,23.75,23.69,23.7,16
20100701|2010-03-15 14:00,15,23.7,23.7,23.7,23.7,4
20100701|2010-03-15 14:30,15,23.68,23.7,23.65,23.7,21
20100701|2010-03-15 15:00,15,23.65,23.75,23.65,23.65,24
20100701|2010-03-16 08:30,16,23.5,23.6,23.5,23.5,16
20100701|2010-03-16 09:00,16,23.6,23.65,23.45,23.55,46
20100701|2010-03-16 09:30,16,23.5,23.55,23.5,23.55,36
20100701|2010-03-16 10:00,16,23.5,23.5,23.42,23.45,28
20100701|2010-03-16 10:30,16,23.5,23.55,23.5,23.55,14
20100701|2010-03-16 11:00,16,23.55,23.55,23.5,23.5,12
20100701|2010-03-16 11:30,16,23.5,23.5,23.5,23.5,12
20100701|2010-03-16 12:00,16,23.5,23.51,23.5,23.51,10
20100701|2010-03-16 12:30,16,23.5,23.5,23.45,23.5,17
20100701|2010-03-16 13:00,16,23.5,23.55,23.43,23.43,17
20100701|2010-03-16 13:30,16,23.45,23.5,23.45,23.45,10
20100701|2010-03-16 14:00,16,23.45,23.45,23.45,23.45,3
20100701|2010-03-16 14:30,16,23.4,23.41,23.3,23.35,33
20100701|2010-03-16 15:00,16,23.3,23.3,23.3,23.3,2
20100701|2010-03-17 08:30,17,23.15,23.15,23,23,32
20100701|2010-03-17 09:00,17,23,23.1,23,23.1,22
20100701|2010-03-17 09:30,17,23.1,23.1,23.05,23.05,8
20100701|2010-03-17 10:00,17,23.05,23.05,23,23,8
20100701|2010-03-17 10:30,17,22.95,23,22.95,23,3
20100701|2010-03-17 11:00,17,23,23,23,23,1
20100701|2010-03-17 11:30,17,23.05,23.05,23.05,23.05,3
20100701|2010-03-17 12:30,17,22.95,22.95,22.9,22.95,9
20100701|2010-03-17 13:00,17,23,23,22.95,22.95,3
20100701|2010-03-17 13:30,17,22.95,23.1,22.95,23.1,9
20100701|2010-03-17 14:00,17,23.1,23.15,23.1,23.15,12
20100701|2010-03-17 14:30,17,23.15,23.15,23.1,23.1,5
20100701|2010-03-17 15:00,17,23.1,23.1,23.05,23.05,12
20100701|2010-03-18 08:30,18,22.95,23.05,22.75,22.95,87
20100701|2010-03-18 09:00,18,23,23,22.85,22.9,106
20100701|2010-03-18 09:30,18,22.9,22.95,22.9,22.9,57
20100701|2010-03-18 10:00,18,22.9,22.95,22.9,22.95,21
20100701|2010-03-18 10:30,18,22.95,23.05,22.95,23.05,35
20100701|2010-03-18 11:00,18,23,23.1,23,23.1,9
20100701|2010-03-18 11:30,18,23.05,23.05,23.05,23.05,2
20100701|2010-03-18 12:30,18,23,23,23,23,1
20100701|2010-03-18 13:30,18,23,23,23,23,4
20100701|2010-03-18 14:00,18,23,23.01,23,23,5
20100701|2010-03-18 14:30,18,23.05,23.05,23,23.05,41
20100701|2010-03-18 15:00,18,23.05,23.05,22.9,22.9,109
20100701|2010-03-19 08:30,19,22.95,23.1,22.95,23.1,21
20100701|2010-03-19 09:00,19,23.05,23.25,23.05,23.15,29
20100701|2010-03-19 09:30,19,23.15,23.2,23.1,23.1,19
20100701|2010-03-19 10:00,19,23.2,23.35,23.2,23.25,27
20100701|2010-03-19 10:30,19,23.25,23.27,23.2,23.23,12
20100701|2010-03-19 11:00,19,23.25,23.25,23.2,23.2,3
20100701|2010-03-19 12:00,19,23.2,23.2,23.2,23.2,16
20100701|2010-03-19 12:30,19,23.25,23.25,23.25,23.25,6
20100701|2010-03-19 13:00,19,23.25,23.25,23.15,23.15,13
20100701|2010-03-19 13:30,19,23.2,23.2,23.2,23.2,2
20100701|2010-03-19 14:00,19,23.2,23.2,23.2,23.2,1
20100701|2010-03-19 14:30,19,23.3,23.3,23.25,23.25,4
20100701|2010-03-19 15:00,19,23.25,23.25,23.25,23.25,2
20100701|2010-03-22 08:30,22,23.4,23.4,23.35,23.4,3
20100701|2010-03-22 09:00,22,23.35,23.4,23.2,23.2,16
20100701|2010-03-22 09:30,22,23.2,23.2,23.15,23.15,6
20100701|2010-03-22 10:00,22,23.15,23.15,23.15,23.15,2
20100701|2010-03-22 10:30,22,23.2,23.25,23.2,23.25,4
20100701|2010-03-22 11:00,22,23.25,23.25,23.2,23.2,9
20100701|2010-03-22 11:30,22,23.2,23.2,23.2,23.2,6
20100701|2010-03-22 12:00,22,23.2,23.2,23.15,23.17,9
20100701|2010-03-22 12:30,22,23.15,23.15,23.15,23.15,2
20100701|2010-03-22 13:00,22,23.2,23.2,23.2,23.2,23
20100701|2010-03-22 13:30,22,23.15,23.15,23.15,23.15,3
20100701|2010-03-22 14:00,22,23.15,23.15,23.15,23.15,4
20100701|2010-03-22 14:30,22,23.15,23.15,23.1,23.15,10
20100701|2010-03-22 15:00,22,23.1,23.15,23.05,23.15,16
20100701|2010-03-23 08:30,23,23,23.1,23,23.05,13
20100701|2010-03-23 09:00,23,23.1,23.1,23,23,5
20100701|2010-03-23 09:30,23,23,23.05,23,23.05,7
20100701|2010-03-23 10:00,23,23,23.12,23,23.12,17
20100701|2010-03-23 10:30,23,23.05,23.05,23.05,23.05,4
20100701|2010-03-23 11:00,23,23.05,23.05,22.95,22.95,21
20100701|2010-03-23 11:30,23,23,23,23,23,5
20100701|2010-03-23 12:00,23,23,23.05,23,23,10
20100701|2010-03-23 12:30,23,23,23,23,23,5
20100701|2010-03-23 13:00,23,23.05,23.05,23,23,5
20100701|2010-03-23 14:00,23,23,23,22.95,23,11
20100701|2010-03-23 14:30,23,22.95,22.95,22.95,22.95,12
20100701|2010-03-23 15:00,23,22.95,23,22.95,23,15
20100701|2010-03-24 08:30,24,23.1,23.1,23.05,23.1,27
20100701|2010-03-24 09:00,24,23.15,23.15,23.1,23.1,54
20100701|2010-03-24 09:30,24,23.1,23.1,23.05,23.05,31
20100701|2010-03-24 10:00,24,23.1,23.25,23.1,23.25,8
20100701|2010-03-24 10:30,24,23.16,23.2,23.15,23.2,57
20100701|2010-03-24 11:00,24,23.2,23.21,23.2,23.2,59
20100701|2010-03-24 11:30,24,23.2,23.2,23.2,23.2,58
20100701|2010-03-24 12:00,24,23.25,23.3,23.25,23.3,9
20100701|2010-03-24 12:30,24,23.3,23.35,23.3,23.32,92
20100701|2010-03-24 13:00,24,23.27,23.27,23.25,23.25,3
20100701|2010-03-24 13:30,24,23.25,23.28,23.25,23.28,5
20100701|2010-03-24 14:30,24,23.25,23.25,23.21,23.25,5
20100701|2010-03-24 15:00,24,23.2,23.25,23.2,23.24,20
20100701|2010-03-25 08:30,25,23.06,23.06,23.05,23.05,3
20100701|2010-03-25 09:00,25,23.1,23.11,23.05,23.1,37
20100701|2010-03-25 09:30,25,23.15,23.15,23.05,23.05,44
20100701|2010-03-25 10:00,25,23,23.05,22.9,22.9,12
20100701|2010-03-25 10:30,25,22.85,22.9,22.85,22.9,7
20100701|2010-03-25 11:00,25,22.95,23,22.95,23,18
20100701|2010-03-25 11:30,25,23,23,23,23,9
20100701|2010-03-25 12:00,25,22.95,22.95,22.95,22.95,21
20100701|2010-03-25 12:30,25,22.95,23.15,22.95,23.15,29
20100701|2010-03-25 13:00,25,23.1,23.16,23.05,23.16,42
20100701|2010-03-25 13:30,25,23.2,23.2,23.1,23.15,9
20100701|2010-03-25 14:30,25,23.15,23.51,23.15,23.51,27
20100701|2010-03-25 15:00,25,23.45,23.46,23.4,23.4,13
20100701|2010-03-26 08:30,26,23.3,23.41,23.25,23.3,21
20100701|2010-03-26 09:00,26,23.3,23.3,23.25,23.25,22
20100701|2010-03-26 09:30,26,23.2,23.25,23.2,23.25,12
20100701|2010-03-26 10:00,26,23.25,23.25,23.25,23.25,7
20100701|2010-03-26 10:30,26,23.25,23.25,23.25,23.25,10
20100701|2010-03-26 11:00,26,23.3,23.35,23.25,23.35,39
20100701|2010-03-26 11:30,26,23.35,23.35,23.25,23.3,20
20100701|2010-03-26 12:00,26,23.3,23.4,23.28,23.4,36
20100701|2010-03-26 13:00,26,23.35,23.35,23.35,23.35,11
20100701|2010-03-26 13:30,26,23.35,23.35,23.3,23.3,11
20100701|2010-03-26 14:30,26,23.35,23.4,23.35,23.4,3
20100701|2010-03-26 15:00,26,23.35,23.35,23.3,23.3,9
20100701|2010-03-29 08:30,29,23.05,23.14,23.05,23.05,20
20100701|2010-03-29 09:00,29,23.1,23.15,23.1,23.13,26
20100701|2010-03-29 09:30,29,23.15,23.15,23.15,23.15,5
20100701|2010-03-29 10:00,29,23.1,23.1,23.05,23.05,6
20100701|2010-03-29 11:00,29,23.1,23.1,23.1,23.1,9
20100701|2010-03-29 11:30,29,23.1,23.1,23.1,23.1,9
20100701|2010-03-29 12:00,29,23.1,23.1,23.1,23.1,17
20100701|2010-03-29 13:00,29,23.15,23.15,23.15,23.15,6
20100701|2010-03-29 13:30,29,23.15,23.15,23.15,23.15,3
20100701|2010-03-29 14:00,29,23.15,23.15,23.1,23.1,6
20100701|2010-03-29 14:30,29,23.1,23.1,23.1,23.1,8
20100701|2010-03-29 15:00,29,23.15,23.15,23.1,23.1,6
20100701|2010-03-30 08:30,30,23,23,22.95,22.95,16
20100701|2010-03-30 09:00,30,22.95,23.05,22.95,23.05,27
20100701|2010-03-30 09:30,30,23.06,23.06,23.05,23.05,8
20100701|2010-03-30 10:00,30,23.1,23.1,23.1,23.1,2
20100701|2010-03-30 11:00,30,23.1,23.1,23.1,23.1,10
20100701|2010-03-30 12:30,30,23.05,23.15,23.05,23.15,4
20100701|2010-03-30 13:30,30,23.1,23.14,23,23,16
20100701|2010-03-30 14:00,30,23.05,23.05,23.05,23.05,2
20100701|2010-03-30 14:30,30,23.05,23.05,23.05,23.05,2
20100701|2010-03-30 15:00,30,23,23.07,22.95,23.05,122
20100701|2010-03-31 08:30,31,23.15,23.2,23.05,23.2,11
20100701|2010-03-31 09:00,31,23.2,23.2,23.15,23.15,4
20100701|2010-03-31 09:30,31,23.15,23.15,23.15,23.15,9
20100701|2010-03-31 10:00,31,23.2,23.2,23.15,23.15,10
20100701|2010-03-31 10:30,31,23.15,23.15,23.15,23.15,5
20100701|2010-03-31 11:00,31,23.1,23.1,23.1,23.1,4
20100701|2010-03-31 11:30,31,23.05,23.1,23.05,23.1,9
20100701|2010-03-31 12:00,31,23.1,23.1,23.1,23.1,7
20100701|2010-03-31 12:30,31,23.05,23.05,23.05,23.05,5
20100701|2010-03-31 13:00,31,23.05,23.05,23.05,23.05,12
20100701|2010-03-31 13:30,31,23,23.05,23,23,24
20100701|2010-03-31 14:00,31,23.05,23.05,23.05,23.05,7
20100701|2010-03-31 14:30,31,23.05,23.1,23.05,23.05,4
20100701|2010-03-31 15:00,31,23,23,22.98,23,22
20100701|2010-04-01 08:30,1,22.85,22.85,22.65,22.7,43
20100701|2010-04-01 09:00,1,22.7,22.8,22.7,22.75,36
20100701|2010-04-01 09:30,1,22.75,22.75,22.74,22.75,4
20100701|2010-04-01 10:00,1,22.75,22.8,22.75,22.77,10
20100701|2010-04-01 10:30,1,22.8,22.8,22.8,22.8,17
20100701|2010-04-01 11:00,1,22.75,22.85,22.75,22.85,7
20100701|2010-04-01 11:30,1,22.85,22.85,22.85,22.85,10
20100701|2010-04-01 12:00,1,22.87,22.9,22.75,22.85,35
20100701|2010-04-01 12:30,1,22.8,22.8,22.8,22.8,1
20100701|2010-04-01 13:00,1,22.9,23,22.9,23,3
20100701|2010-04-01 13:30,1,23,23.08,23,23.05,14
20100701|2010-04-01 14:00,1,23,23.05,23,23.05,4
20100701|2010-04-01 14:30,1,23.05,23.05,23.05,23.05,18
20100701|2010-04-01 15:00,1,23.05,23.05,23.05,23.05,62
20100701|2010-04-05 08:30,5,22.95,22.95,22.95,22.95,3
20100701|2010-04-05 09:00,5,22.85,22.85,22.8,22.8,12
20100701|2010-04-05 09:30,5,22.8,22.8,22.7,22.7,23
20100701|2010-04-05 10:00,5,22.7,22.7,22.65,22.65,8
20100701|2010-04-05 10:30,5,22.65,22.65,22.65,22.65,1
20100701|2010-04-05 11:00,5,22.6,22.6,22.6,22.6,1
20100701|2010-04-05 12:30,5,22.65,22.65,22.65,22.65,1
20100701|2010-04-05 13:00,5,22.6,22.6,22.55,22.55,2
20100701|2010-04-05 13:30,5,22.6,22.61,22.6,22.61,7
20100701|2010-04-05 14:00,5,22.6,22.6,22.6,22.6,3
20100701|2010-04-05 14:30,5,22.55,22.57,22.5,22.5,14
20100701|2010-04-05 15:00,5,22.5,22.55,22.45,22.5,62
20100701|2010-04-06 08:30,6,22.7,22.7,22.6,22.65,65
20100701|2010-04-06 09:00,6,22.65,22.65,22.65,22.65,12
20100701|2010-04-06 09:30,6,22.6,22.6,22.45,22.45,38
20100701|2010-04-06 10:00,6,22.45,22.5,22.4,22.4,118
20100701|2010-04-06 10:30,6,22.4,22.4,22.35,22.35,35
20100701|2010-04-06 11:00,6,22.35,22.4,22.35,22.35,6
20100701|2010-04-06 11:30,6,22.35,22.4,22.35,22.4,18
20100701|2010-04-06 12:00,6,22.35,22.4,22.3,22.3,19
20100701|2010-04-06 12:30,6,22.25,22.3,22.1,22.1,170
20100701|2010-04-06 13:00,6,22.1,22.31,22.1,22.21,110
20100701|2010-04-06 13:30,6,22.2,22.21,22.18,22.18,11
20100701|2010-04-06 14:00,6,22.2,22.25,22.2,22.25,24
20100701|2010-04-06 14:30,6,22.25,22.25,22.2,22.2,49
20100701|2010-04-06 15:00,6,22.2,22.25,22.2,22.2,54
20100701|2010-04-07 08:30,7,22.2,22.4,22.2,22.4,49
20100701|2010-04-07 09:00,7,22.4,22.4,22.2,22.25,81
20100701|2010-04-07 09:30,7,22.25,22.35,22.25,22.35,73
20100701|2010-04-07 10:00,7,22.4,22.4,22.3,22.3,45
20100701|2010-04-07 10:30,7,22.25,22.3,22.25,22.25,25
20100701|2010-04-07 11:00,7,22.25,22.25,22.25,22.25,5
20100701|2010-04-07 11:30,7,22.25,22.25,22.2,22.2,8
20100701|2010-04-07 12:00,7,22.23,22.25,22.15,22.15,93
20100701|2010-04-07 12:30,7,22.2,22.25,22.2,22.25,23
20100701|2010-04-07 13:00,7,22.2,22.28,22.2,22.28,26
20100701|2010-04-07 13:30,7,22.25,22.35,22.25,22.35,15
20100701|2010-04-07 14:00,7,22.4,22.55,22.39,22.4,71
20100701|2010-04-07 14:30,7,22.4,22.4,22.4,22.4,12
20100701|2010-04-07 15:00,7,22.4,22.4,22.4,22.4,1
20100701|2010-04-08 08:30,8,22.5,22.8,22.5,22.75,102
20100701|2010-04-08 09:00,8,22.75,22.75,22.65,22.67,87
20100701|2010-04-08 09:30,8,22.6,22.6,22.5,22.5,26
20100701|2010-04-08 10:00,8,22.5,22.58,22.5,22.56,12
20100701|2010-04-08 10:30,8,22.6,22.6,22.5,22.5,32
20100701|2010-04-08 11:00,8,22.5,22.55,22.45,22.45,26
20100701|2010-04-08 11:30,8,22.45,22.45,22.4,22.4,11
20100701|2010-04-08 12:00,8,22.4,22.4,22.4,22.4,4
20100701|2010-04-08 12:30,8,22.4,22.4,22.35,22.4,17
20100701|2010-04-08 13:00,8,22.4,22.4,22.35,22.35,8
20100701|2010-04-08 13:30,8,22.35,22.35,22.35,22.35,4
20100701|2010-04-08 14:00,8,22.35,22.4,22.35,22.35,7
20100701|2010-04-08 14:30,8,22.35,22.38,22.3,22.35,21
20100701|2010-04-08 15:00,8,22.35,22.35,22.3,22.32,39
20100701|2010-04-09 08:30,9,22.25,22.3,22.18,22.2,101
20100701|2010-04-09 09:00,9,22.2,22.2,22.19,22.2,23
20100701|2010-04-09 09:30,9,22.25,22.25,22.25,22.25,21
20100701|2010-04-09 10:00,9,22.2,22.3,22.15,22.15,251
20100701|2010-04-09 10:30,9,22.15,22.2,22.15,22.15,48
20100701|2010-04-09 11:00,9,22.15,22.15,22.15,22.15,5
20100701|2010-04-09 11:30,9,22.15,22.25,22.15,22.2,172
20100701|2010-04-09 12:30,9,22.2,22.25,22.2,22.25,3
20100701|2010-04-09 13:00,9,22.23,22.25,22.14,22.14,48
20100701|2010-04-09 13:30,9,22.15,22.15,22.15,22.15,57
20100701|2010-04-09 14:00,9,22.15,22.15,22.1,22.1,45
20100701|2010-04-09 14:30,9,22.1,22.1,22.1,22.1,11
20100701|2010-04-09 15:00,9,22.1,22.21,22.1,22.2,99
20100701|2010-04-12 08:30,12,22.21,22.25,22.1,22.15,25
20100701|2010-04-12 09:00,12,22.15,22.15,22.05,22.05,34
20100701|2010-04-12 09:30,12,22.1,22.1,22.1,22.1,5
20100701|2010-04-12 10:00,12,22.1,22.1,22.05,22.1,4
20100701|2010-04-12 12:00,12,22.1,22.1,22.05,22.05,10
20100701|2010-04-12 12:30,12,22.15,22.15,22.15,22.15,1
20100701|2010-04-12 13:30,12,22.15,22.2,22.05,22.05,69
20100701|2010-04-12 14:00,12,22.05,22.15,22.05,22.15,38
20100701|2010-04-12 14:30,12,22.15,22.15,22.14,22.14,11
20100701|2010-04-12 15:00,12,22.15,22.15,22.15,22.15,35
20100701|2010-04-13 08:30,13,22.3,22.3,22.25,22.28,5
20100701|2010-04-13 09:00,13,22.33,22.33,22.23,22.3,50
20100701|2010-04-13 09:30,13,22.3,22.35,22.25,22.25,30
20100701|2010-04-13 10:00,13,22.3,22.35,22.29,22.3,51
20100701|2010-04-13 10:30,13,22.35,22.35,22.3,22.3,5
20100701|2010-04-13 11:00,13,22.3,22.3,22.25,22.25,15
20100701|2010-04-13 11:30,13,22.25,22.25,22.14,22.14,23
20100701|2010-04-13 12:00,13,22.1,22.15,22.05,22.15,60
20100701|2010-04-13 12:30,13,22.15,22.15,22.1,22.1,23
20100701|2010-04-13 13:00,13,22.05,22.1,22.05,22.1,10
20100701|2010-04-13 13:30,13,22.1,22.15,22.1,22.15,5
20100701|2010-04-13 14:00,13,22.15,22.15,22.13,22.15,10
20100701|2010-04-13 14:30,13,22.2,22.2,22.2,22.2,9
20100701|2010-04-13 15:00,13,22.2,22.22,22.2,22.22,11
20100701|2010-04-14 08:30,14,22.06,22.15,22.05,22.05,127
20100701|2010-04-14 09:00,14,22.1,22.22,22.1,22.1,50
20100701|2010-04-14 09:30,14,22.1,22.15,22.05,22.05,43
20100701|2010-04-14 10:00,14,22.05,22.1,22.05,22.05,59
20100701|2010-04-14 10:30,14,22.05,22.1,22.05,22.1,14
20100701|2010-04-14 11:00,14,22.05,22.05,22,22.05,66
20100701|2010-04-14 11:30,14,22.05,22.05,22,22,13
20100701|2010-04-14 12:00,14,22,22,22,22,6
20100701|2010-04-14 12:30,14,22.02,22.05,22,22.05,11
20100701|2010-04-14 13:00,14,22.05,22.05,22,22,17
20100701|2010-04-14 13:30,14,22,22.05,21.98,22.05,26
20100701|2010-04-14 14:00,14,22.05,22.05,22.05,22.05,18
20100701|2010-04-14 14:30,14,22.05,22.05,22,22,141
20100701|2010-04-14 15:00,14,22,22.05,21.95,22.02,44
20100701|2010-04-15 08:30,15,22.1,22.15,22.1,22.15,10
20100701|2010-04-15 09:00,15,22.15,22.15,22.1,22.1,10
20100701|2010-04-15 09:30,15,22.05,22.05,21.95,22,17
20100701|2010-04-15 10:00,15,22,22.05,21.95,22.05,18
20100701|2010-04-15 10:30,15,22.05,22.15,21.95,22,115
20100701|2010-04-15 11:00,15,22.05,22.1,22.05,22.05,76
20100701|2010-04-15 11:30,15,22.05,22.1,22.05,22.1,3
20100701|2010-04-15 12:00,15,22.1,22.1,21.95,21.95,44
20100701|2010-04-15 12:30,15,22.05,22.05,22.05,22.05,8
20100701|2010-04-15 13:30,15,22.05,22.08,21.95,22,107
20100701|2010-04-15 14:00,15,22,22,21.95,22,53
20100701|2010-04-15 14:30,15,22.05,22.1,22.05,22.05,65
20100701|2010-04-15 15:00,15,22.05,22.1,21.9,22.05,33
20100701|2010-04-16 08:30,16,22.3,22.3,22.15,22.2,31
20100701|2010-04-16 09:00,16,22.15,22.2,22.1,22.15,33
20100701|2010-04-16 09:30,16,22.2,22.45,22.2,22.45,24
20100701|2010-04-16 10:00,16,22.4,22.85,22.4,22.75,138
20100701|2010-04-16 10:30,16,22.73,22.9,22.73,22.88,28
20100701|2010-04-16 11:00,16,22.95,23.05,22.95,22.97,37
20100701|2010-04-16 11:30,16,23,23.05,22.8,22.84,27
20100701|2010-04-16 12:00,16,22.8,22.8,22.75,22.75,17
20100701|2010-04-16 12:30,16,22.75,22.75,22.75,22.75,2
20100701|2010-04-16 13:00,16,22.75,22.75,22.45,22.5,50
20100701|2010-04-16 13:30,16,22.5,22.6,22.5,22.6,20
20100701|2010-04-16 14:00,16,22.6,22.6,22.5,22.53,17
20100701|2010-04-16 14:30,16,22.55,22.55,22.4,22.54,33
20100701|2010-04-16 15:00,16,22.53,22.55,22.49,22.55,19
20100701|2010-04-19 08:30,19,22.65,22.7,22.5,22.55,50
20100701|2010-04-19 09:00,19,22.6,22.6,22.45,22.45,19
20100701|2010-04-19 09:30,19,22.5,22.5,22.4,22.45,59
20100701|2010-04-19 10:00,19,22.45,22.55,22.37,22.5,97
20100701|2010-04-19 10:30,19,22.45,22.53,22.4,22.45,46
20100701|2010-04-19 11:00,19,22.5,22.75,22.5,22.55,119
20100701|2010-04-19 11:30,19,22.55,22.71,22.55,22.6,66
20100701|2010-04-19 12:00,19,22.65,22.7,22.65,22.7,29
20100701|2010-04-19 12:30,19,22.65,22.7,22.6,22.7,24
20100701|2010-04-19 13:00,19,22.7,22.7,22.55,22.55,34
20100701|2010-04-19 13:30,19,22.55,22.55,22.4,22.4,51
20100701|2010-04-19 14:00,19,22.4,22.45,22.35,22.45,14
20100701|2010-04-19 14:30,19,22.45,22.5,22.4,22.4,110
20100701|2010-04-19 15:00,19,22.45,22.5,22.35,22.4,140
20100701|2010-04-20 08:30,20,22.3,22.45,22.25,22.35,51
20100701|2010-04-20 09:00,20,22.35,22.55,22.35,22.5,108
20100701|2010-04-20 09:30,20,22.45,22.55,22.4,22.45,67
20100701|2010-04-20 10:00,20,22.35,22.4,22.35,22.35,21
20100701|2010-04-20 10:30,20,22.35,22.45,22,22,223
20100701|2010-04-20 11:00,20,22.05,22.07,22,22.02,166
20100701|2010-04-20 11:30,20,22,22.4,21.95,21.95,1484
20100701|2010-04-20 12:00,20,21.95,22.08,21.95,22.05,100
20100701|2010-04-20 12:30,20,22,22,21.85,21.85,144
20100701|2010-04-20 13:00,20,21.9,21.95,21.88,21.9,100
20100701|2010-04-20 13:30,20,21.95,22.01,21.95,21.95,183
20100701|2010-04-20 14:00,20,21.95,21.99,21.9,21.95,210
20100701|2010-04-20 14:30,20,21.95,21.95,21.8,21.95,200
20100701|2010-04-20 15:00,20,21.9,22,21.8,21.85,162
20100701|2010-04-21 08:30,21,21.9,21.95,21.7,21.7,75
20100701|2010-04-21 09:00,21,21.7,21.85,21.7,21.85,50
20100701|2010-04-21 09:30,21,21.85,21.85,21.8,21.8,41
20100701|2010-04-21 10:00,21,21.8,21.9,21.8,21.9,123
20100701|2010-04-21 10:30,21,21.95,22.05,21.9,21.9,42
20100701|2010-04-21 11:00,21,21.85,21.9,21.85,21.9,10
20100701|2010-04-21 11:30,21,21.9,21.95,21.85,21.95,32
20100701|2010-04-21 12:00,21,21.95,22,21.94,22,23
20100701|2010-04-21 12:30,21,21.95,22,21.95,21.95,3
20100701|2010-04-21 13:00,21,22,22.1,22,22.1,168
20100701|2010-04-21 13:30,21,22.15,22.2,22.15,22.15,79
20100701|2010-04-21 14:00,21,22.15,22.25,22.1,22.2,78
20100701|2010-04-21 14:30,21,22.2,22.25,22.1,22.15,173
20100701|2010-04-21 15:00,21,22.15,22.15,22.15,22.15,54
20100701|2010-04-22 08:30,22,22.5,22.75,22.45,22.6,122
20100701|2010-04-22 09:00,22,22.55,22.65,22.5,22.55,60
20100701|2010-04-22 09:30,22,22.5,22.6,22.4,22.45,38
20100701|2010-04-22 10:00,22,22.5,22.5,22.35,22.45,54
20100701|2010-04-22 10:30,22,22.45,22.55,22.45,22.55,19
20100701|2010-04-22 11:00,22,22.5,22.5,22.45,22.5,11
20100701|2010-04-22 11:30,22,22.55,22.6,22.5,22.5,26
20100701|2010-04-22 12:00,22,22.5,22.5,22.25,22.3,43
20100701|2010-04-22 12:30,22,22.3,22.35,22.25,22.25,21
20100701|2010-04-22 13:00,22,22.25,22.35,22.25,22.25,30
20100701|2010-04-22 13:30,22,22.2,22.25,22.2,22.25,6
20100701|2010-04-22 14:00,22,22.25,22.25,22.15,22.15,88
20100701|2010-04-22 14:30,22,22.2,22.25,22.14,22.2,67
20100701|2010-04-22 15:00,22,22.2,22.25,22.2,22.21,15
20100701|2010-04-23 08:30,23,22.15,22.25,22.1,22.1,69
20100701|2010-04-23 09:00,23,22.05,22.1,22,22.1,27
20100701|2010-04-23 09:30,23,22.1,22.2,22.05,22.2,22
20100701|2010-04-23 10:00,23,22.2,22.25,22.2,22.2,13
20100701|2010-04-23 10:30,23,22.25,22.35,22.25,22.3,22
20100701|2010-04-23 11:00,23,22.3,22.3,22.25,22.25,10
20100701|2010-04-23 11:30,23,22.25,22.3,22.25,22.25,33
20100701|2010-04-23 12:00,23,22.2,22.25,22.2,22.25,32
20100701|2010-04-23 12:30,23,22.2,22.2,22.2,22.2,1
20100701|2010-04-23 13:00,23,22.2,22.2,22.2,22.2,5
20100701|2010-04-23 13:30,23,22.2,22.2,22.2,22.2,15
20100701|2010-04-23 14:00,23,22.15,22.2,22.14,22.2,47
20100701|2010-04-23 14:30,23,22.15,22.15,22.14,22.15,29
20100701|2010-04-23 15:00,23,22.15,22.2,22.15,22.2,38
20100701|2010-04-26 08:30,26,22.35,22.35,22.15,22.18,53
20100701|2010-04-26 09:00,26,22.2,22.2,22.15,22.2,25
20100701|2010-04-26 09:30,26,22.2,22.2,22.2,22.2,12
20100701|2010-04-26 10:00,26,22.15,22.25,22.15,22.25,39
20100701|2010-04-26 10:30,26,22.25,22.3,22.25,22.25,8
20100701|2010-04-26 11:30,26,22.25,22.25,22.25,22.25,4
20100701|2010-04-26 12:00,26,22.25,22.25,22.25,22.25,1
20100701|2010-04-26 12:30,26,22.25,22.25,22.25,22.25,5
20100701|2010-04-26 13:00,26,22.25,22.3,22.25,22.25,21
20100701|2010-04-26 13:30,26,22.25,22.25,22.25,22.25,37
20100701|2010-04-26 14:00,26,22.3,22.4,22.3,22.4,28
20100701|2010-04-26 14:30,26,22.4,22.4,22.4,22.4,20
20100701|2010-04-26 15:00,26,22.4,22.45,22.4,22.45,12
20100701|2010-04-27 08:30,27,22.55,22.65,22.45,22.65,144
20100701|2010-04-27 09:00,27,22.65,22.65,22.6,22.65,69
20100701|2010-04-27 09:30,27,22.6,22.6,22.45,22.55,71
20100701|2010-04-27 10:00,27,22.6,23,22.6,23,44
20100701|2010-04-27 10:30,27,23,23.15,22.8,23.05,61
20100701|2010-04-27 11:00,27,23.05,23.35,23.03,23.35,42
20100701|2010-04-27 11:30,27,23.35,23.35,23.25,23.3,40
20100701|2010-04-27 12:00,27,23.25,23.35,23.15,23.21,68
20100701|2010-04-27 12:30,27,23.2,23.35,23.15,23.25,46
20100701|2010-04-27 13:00,27,23.25,23.37,23.23,23.35,17
20100701|2010-04-27 13:30,27,23.35,23.4,23.3,23.39,42
20100701|2010-04-27 14:00,27,23.35,23.45,23.33,23.45,27
20100701|2010-04-27 14:30,27,23.4,23.75,23.38,23.65,167
20100701|2010-04-27 15:00,27,23.65,23.7,23.6,23.6,178
20100701|2010-04-28 08:30,28,23.1,23.55,23.1,23.34,126
20100701|2010-04-28 09:00,28,23.3,23.4,23.25,23.26,75
20100701|2010-04-28 09:30,28,23.2,23.4,23.2,23.3,71
20100701|2010-04-28 10:00,28,23.3,23.3,23.05,23.2,148
20100701|2010-04-28 10:30,28,23.3,23.66,23.3,23.65,72
20100701|2010-04-28 11:00,28,23.65,23.65,23.4,23.4,34
20100701|2010-04-28 11:30,28,23.5,23.5,23.5,23.5,1
20100701|2010-04-28 12:00,28,23.45,23.46,23.45,23.45,6
20100701|2010-04-28 12:30,28,23.45,23.5,23.4,23.45,25
20100701|2010-04-28 13:00,28,23.45,23.45,23.17,23.25,100
20100701|2010-04-28 13:30,28,23.28,23.3,23.2,23.25,149
20100701|2010-04-28 14:00,28,23.2,23.3,23.15,23.28,113
20100701|2010-04-28 14:30,28,23.25,23.45,23.25,23.4,44
20100701|2010-04-28 15:00,28,23.4,23.45,23.3,23.45,25
20100701|2010-04-29 08:30,29,23.15,23.25,23.1,23.2,72
20100701|2010-04-29 09:00,29,23.25,23.35,23.15,23.15,57
20100701|2010-04-29 09:30,29,23.2,23.2,23.05,23.05,60
20100701|2010-04-29 10:00,29,23,23.05,22.95,23,92
20100701|2010-04-29 10:30,29,23.05,23.05,22.95,22.95,32
20100701|2010-04-29 11:00,29,22.95,23,22.95,22.95,32
20100701|2010-04-29 11:30,29,22.95,22.95,22.9,22.9,22
20100701|2010-04-29 12:00,29,22.85,22.9,22.8,22.85,20
20100701|2010-04-29 12:30,29,22.9,22.9,22.9,22.9,15
20100701|2010-04-29 13:00,29,22.92,22.92,22.8,22.85,47
20100701|2010-04-29 13:30,29,22.8,23,22.8,23,45
20100701|2010-04-29 14:00,29,22.99,23.1,22.99,23.05,32
20100701|2010-04-29 14:30,29,23.05,23.05,23,23,110
20100701|2010-04-29 15:00,29,23,23.05,22.95,23.05,58
20100701|2010-04-30 08:30,30,23.17,23.26,23.1,23.26,58
20100701|2010-04-30 09:00,30,23.2,23.45,23.15,23.3,157
20100701|2010-04-30 09:30,30,23.25,23.3,23.1,23.15,50
20100701|2010-04-30 10:00,30,23.15,23.3,23.15,23.2,119
20100701|2010-04-30 10:30,30,23.15,23.15,23.15,23.15,3
20100701|2010-04-30 11:00,30,23.2,23.44,23.2,23.4,39
20100701|2010-04-30 11:30,30,23.35,23.6,23.35,23.6,62
20100701|2010-04-30 12:00,30,23.65,23.75,23.6,23.65,57
20100701|2010-04-30 12:30,30,23.7,23.7,23.55,23.6,154
20100701|2010-04-30 13:00,30,23.6,23.6,23.6,23.6,2
20100701|2010-04-30 13:30,30,23.65,23.9,23.65,23.9,86
20100701|2010-04-30 14:00,30,23.95,24,23.8,24,25
20100701|2010-04-30 14:30,30,24.05,24.3,24.05,24.25,105
20100701|2010-04-30 15:00,30,24.2,24.3,24.1,24.1,146
20100701|2010-05-03 08:30,3,23.87,23.9,23.7,23.85,138
20100701|2010-05-03 09:00,3,23.8,23.85,23.75,23.8,138
20100701|2010-05-03 09:30,3,23.85,23.96,23.8,23.96,92
20100701|2010-05-03 10:00,3,23.9,23.93,23.75,23.83,55
20100701|2010-05-03 10:30,3,23.8,23.8,23.79,23.79,13
20100701|2010-05-03 11:00,3,23.78,23.82,23.75,23.75,34
20100701|2010-05-03 11:30,3,23.7,23.75,23.65,23.65,29
20100701|2010-05-03 12:30,3,23.65,23.65,23.65,23.65,3
20100701|2010-05-03 13:30,3,23.65,23.72,23.63,23.7,32
20100701|2010-05-03 14:00,3,23.7,23.8,23.7,23.8,20
20100701|2010-05-03 14:30,3,23.75,23.8,23.75,23.75,10
20100701|2010-05-03 15:00,3,23.75,23.97,23.7,23.9,144
20100701|2010-05-04 08:30,4,24.5,25,24.5,24.95,339
20100701|2010-05-04 09:00,4,24.9,25.05,24.75,24.9,199
20100701|2010-05-04 09:30,4,24.95,25.25,24.95,25.2,64
20100701|2010-05-04 10:00,4,25.3,25.45,25.25,25.3,47
20100701|2010-05-04 10:30,4,25.3,25.32,25.1,25.1,102
20100701|2010-05-04 11:00,4,25.15,25.35,25.1,25.35,32
20100701|2010-05-04 11:30,4,25.4,25.4,25.3,25.35,83
20100701|2010-05-04 12:00,4,25.45,25.55,25.45,25.55,96
20100701|2010-05-04 12:30,4,25.5,25.55,25.4,25.45,116
20100701|2010-05-04 13:00,4,25.5,25.6,25.5,25.55,15
20100701|2010-05-04 13:30,4,25.6,25.65,25.6,25.6,9
20100701|2010-05-04 14:00,4,25.65,25.65,25.5,25.55,53
20100701|2010-05-04 14:30,4,25.5,25.75,25.5,25.55,163
20100701|2010-05-04 15:00,4,25.55,25.55,25.45,25.55,155
20100701|2010-05-05 08:30,5,26.05,26.9,26.05,26.25,287
20100701|2010-05-05 09:00,5,26.3,26.35,25.85,25.9,136
20100701|2010-05-05 09:30,5,25.9,25.95,25.45,25.48,308
20100701|2010-05-05 10:00,5,25.49,25.77,25.46,25.6,74
20100701|2010-05-05 10:30,5,25.67,25.8,25.45,25.45,228
20100701|2010-05-05 11:00,5,25.45,25.53,25.15,25.4,392
20100701|2010-05-05 11:30,5,25.45,25.75,25.35,25.65,334
20100701|2010-05-05 12:00,5,25.7,25.85,25.7,25.85,81
20100701|2010-05-05 12:30,5,25.9,26,25.9,26,79
20100701|2010-05-05 13:00,5,26.05,26.45,26.05,26.4,235
20100701|2010-05-05 13:30,5,26.45,26.75,26.39,26.7,122
20100701|2010-05-05 14:00,5,26.65,26.82,26.6,26.7,160
20100701|2010-05-05 14:30,5,26.7,26.75,26.35,26.4,272
20100701|2010-05-05 15:00,5,26.45,26.5,26.33,26.35,489
20100701|2010-05-06 08:30,6,26.95,26.95,26.45,26.5,41
20100701|2010-05-06 09:00,6,26.45,26.6,26.23,26.6,234
20100701|2010-05-06 09:30,6,26.6,27.15,26.6,27.04,145
20100701|2010-05-06 10:00,6,27.1,27.2,27.05,27.05,36
20100701|2010-05-06 10:30,6,27.1,27.5,27.1,27.25,44
20100701|2010-05-06 11:00,6,27.25,27.25,27.05,27.2,73
20100701|2010-05-06 11:30,6,27.25,27.5,27.2,27.5,92
20100701|2010-05-06 12:00,6,27.4,27.65,27.35,27.65,44
20100701|2010-05-06 12:30,6,27.55,28,27.55,27.95,121
20100701|2010-05-06 13:00,6,27.85,28.9,27.8,28.65,180
20100701|2010-05-06 13:30,6,28.7,30,28.7,29.9,95
20100701|2010-05-06 14:00,6,30.05,30.2,28.95,29.72,297
20100701|2010-05-06 14:30,6,29.53,29.53,27.94,28.2,534
20100701|2010-05-06 15:00,6,28.25,29.35,28.25,29.2,316
20100701|2010-05-07 08:30,7,29.3,29.5,29,29.41,188
20100701|2010-05-07 09:00,7,29.5,31.63,29.5,31.63,182
20100701|2010-05-07 09:30,7,31.7,31.75,30.8,31.15,235
20100701|2010-05-07 10:00,7,31.25,31.25,29.45,30,328
20100701|2010-05-07 10:30,7,30.2,30.4,29.3,29.3,366
20100701|2010-05-07 11:00,7,29.35,29.62,29.15,29.5,171
20100701|2010-05-07 11:30,7,29.45,29.8,29.36,29.4,214
20100701|2010-05-07 12:00,7,29.5,29.9,29.45,29.75,73
20100701|2010-05-07 12:30,7,29.8,29.85,29.5,29.75,231
20100701|2010-05-07 13:00,7,29.9,30.65,29.9,30.65,130
20100701|2010-05-07 13:30,7,30.7,31.15,30.7,31.15,188
20100701|2010-05-07 14:00,7,31.15,31.35,30.75,30.95,74
20100701|2010-05-07 14:30,7,30.95,31.1,30.65,30.8,304
20100701|2010-05-07 15:00,7,30.9,31.05,30.83,30.85,44
20100701|2010-05-10 08:30,10,26.45,31,25.75,26.6,497
20100701|2010-05-10 09:00,10,26.55,27.25,26.55,27.25,183
20100701|2010-05-10 09:30,10,27.3,27.8,27,27.45,184
20100701|2010-05-10 10:00,10,27.45,27.55,27.2,27.4,54
20100701|2010-05-10 10:30,10,27.35,27.45,27.25,27.25,35
20100701|2010-05-10 11:00,10,27.2,27.75,27.2,27.52,90
20100701|2010-05-10 11:30,10,27.5,27.7,27.25,27.46,204
20100701|2010-05-10 12:00,10,27.42,27.85,27.42,27.7,62
20100701|2010-05-10 12:30,10,27.7,27.8,27.65,27.75,20
20100701|2010-05-10 13:00,10,27.9,27.9,27.7,27.7,55
20100701|2010-05-10 13:30,10,27.8,27.9,27.75,27.75,11
20100701|2010-05-10 14:00,10,27.75,27.85,27.75,27.75,15
20100701|2010-05-10 14:30,10,27.7,27.75,27.55,27.55,50
20100701|2010-05-10 15:00,10,27.55,27.91,27.55,27.9,57
20100701|2010-05-11 08:30,11,28.5,28.55,28,28.05,72
20100701|2010-05-11 09:00,11,28.2,28.3,28.05,28.1,54
20100701|2010-05-11 09:30,11,28.1,28.2,28,28.15,89
20100701|2010-05-11 10:00,11,28.1,28.1,27.8,27.8,59
20100701|2010-05-11 10:30,11,27.8,27.83,27.35,27.45,68
20100701|2010-05-11 11:00,11,27.35,27.4,27.2,27.3,61
20100701|2010-05-11 11:30,11,27.3,27.35,27.1,27.15,97
20100701|2010-05-11 12:00,11,27.1,27.25,27.1,27.2,68
20100701|2010-05-11 12:30,11,27.1,27.15,27.05,27.1,57
20100701|2010-05-11 13:00,11,27.1,27.35,27.05,27.3,63
20100701|2010-05-11 13:30,11,27.35,27.4,27.25,27.29,20
20100701|2010-05-11 14:00,11,27.3,27.55,27.3,27.55,48
20100701|2010-05-11 14:30,11,27.4,27.6,27.3,27.6,272
20100701|2010-05-11 15:00,11,27.6,27.65,27.55,27.6,59
20100701|2010-05-12 08:30,12,27.2,27.3,27.05,27.05,61
20100701|2010-05-12 09:00,12,27.05,27.1,26.6,26.6,204
20100701|2010-05-12 09:30,12,26.6,26.6,26.4,26.5,279
20100701|2010-05-12 10:00,12,26.45,26.45,26.25,26.35,305
20100701|2010-05-12 10:30,12,26.4,26.45,26.25,26.34,59
20100701|2010-05-12 11:00,12,26.25,26.5,26.25,26.4,165
20100701|2010-05-12 11:30,12,26.4,26.4,26.35,26.37,31
20100701|2010-05-12 12:00,12,26.35,26.45,26.3,26.4,146
20100701|2010-05-12 12:30,12,26.39,26.45,26.35,26.45,39
20100701|2010-05-12 13:00,12,26.5,26.52,26.35,26.4,49
20100701|2010-05-12 13:30,12,26.35,26.45,26.3,26.45,82
20100701|2010-05-12 14:00,12,26.4,26.4,26.25,26.3,63
20100701|2010-05-12 14:30,12,26.3,26.4,26.25,26.4,67
20100701|2010-05-12 15:00,12,26.4,26.45,26.4,26.4,87
20100701|2010-05-13 08:30,13,26.5,26.6,26.2,26.25,156
20100701|2010-05-13 09:00,13,26.3,26.35,26.15,26.23,88
20100701|2010-05-13 09:30,13,26.2,26.25,26.07,26.25,103
20100701|2010-05-13 10:00,13,26.25,26.35,26.15,26.15,101
20100701|2010-05-13 10:30,13,26.2,26.25,26.15,26.25,29
20100701|2010-05-13 11:00,13,26.25,26.35,26.25,26.35,47
20100701|2010-05-13 11:30,13,26.3,26.35,26.2,26.2,53
20100701|2010-05-13 12:00,13,26.3,26.35,26.19,26.25,70
20100701|2010-05-13 12:30,13,26.25,26.3,26.25,26.3,17
20100701|2010-05-13 13:00,13,26.25,26.3,26.25,26.3,3
20100701|2010-05-13 13:30,13,26.3,26.4,26.3,26.35,63
20100701|2010-05-13 14:00,13,26.35,26.7,26.35,26.6,140
20100701|2010-05-13 14:30,13,26.65,26.9,26.55,26.8,113
20100701|2010-05-13 15:00,13,26.75,26.85,26.55,26.8,103
20100701|2010-05-14 08:30,14,27.05,27.95,27.05,27.95,165
20100701|2010-05-14 09:00,14,28.05,28.15,27.85,27.85,138
20100701|2010-05-14 09:30,14,28,28.35,28,28.35,113
20100701|2010-05-14 10:00,14,28.4,28.95,28.3,28.85,160
20100701|2010-05-14 10:30,14,28.8,29,28.6,29,106
20100701|2010-05-14 11:00,14,29,29.3,28.9,28.9,36
20100701|2010-05-14 11:30,14,28.85,28.95,28.5,28.55,68
20100701|2010-05-14 12:00,14,28.56,28.71,28.45,28.71,65
20100701|2010-05-14 12:30,14,28.8,28.85,28.8,28.85,10
20100701|2010-05-14 13:00,14,28.8,29.15,28.8,28.99,44
20100701|2010-05-14 13:30,14,29,29.1,28.88,29.1,43
20100701|2010-05-14 14:00,14,29.1,29.3,29.05,29.2,29
20100701|2010-05-14 14:30,14,29.2,29.2,28.7,28.85,154
20100701|2010-05-14 15:00,14,28.85,28.85,28.65,28.8,236
20100701|2010-05-17 08:30,17,28.45,29.05,28.35,28.95,64
20100701|2010-05-17 09:00,17,28.9,29.1,28.65,28.85,101
20100701|2010-05-17 09:30,17,28.75,29.1,28.7,29.1,96
20100701|2010-05-17 10:00,17,29.15,29.5,29.1,29.4,128
20100701|2010-05-17 10:30,17,29.35,29.6,29.25,29.5,98
20100701|2010-05-17 11:00,17,29.55,29.85,29.55,29.75,122
20100701|2010-05-17 11:30,17,29.75,29.8,29.54,29.8,67
20100701|2010-05-17 12:00,17,29.75,29.75,29.45,29.45,38
20100701|2010-05-17 12:30,17,29.45,30,29.45,29.85,131
20100701|2010-05-17 13:00,17,29.8,29.8,29.55,29.7,37
20100701|2010-05-17 13:30,17,29.6,29.65,29.3,29.3,36
20100701|2010-05-17 14:00,17,29.25,29.58,29.05,29.35,86
20100701|2010-05-17 14:30,17,29.3,29.3,28.9,29,58
20100701|2010-05-17 15:00,17,29,29.2,29,29.2,138
20100701|2010-05-18 08:30,18,27.85,28.2,27.6,28.15,146
20100701|2010-05-18 09:00,18,28.25,28.55,28.2,28.4,191
20100701|2010-05-18 09:30,18,28.45,29.3,28.45,29,157
20100701|2010-05-18 10:00,18,29,29.05,28.8,28.85,40
20100701|2010-05-18 10:30,18,28.8,29.1,28.8,29,91
20100701|2010-05-18 11:00,18,29.1,29.26,29.05,29.2,57
20100701|2010-05-18 11:30,18,29.25,29.25,29.05,29.25,55
20100701|2010-05-18 12:00,18,29.25,29.65,29.25,29.45,67
20100701|2010-05-18 12:30,18,29.4,30,29.4,30,80
20100701|2010-05-18 13:00,18,30,30.05,29.8,29.95,81
20100701|2010-05-18 13:30,18,29.95,30.3,29.95,30.2,100
20100701|2010-05-18 14:00,18,30.2,30.45,30.05,30.4,156
20100701|2010-05-18 14:30,18,30.4,30.75,30.4,30.65,109
20100701|2010-05-18 15:00,18,30.8,30.9,30.65,30.9,98
20100701|2010-05-19 08:30,19,31.4,31.4,30.7,30.95,383
20100701|2010-05-19 09:00,19,30.95,32,30.95,31.65,394
20100701|2010-05-19 09:30,19,31.7,31.91,31.3,31.5,355
20100701|2010-05-19 10:00,19,31.55,32.2,31.55,32,111
20100701|2010-05-19 10:30,19,32,32.6,32,32.35,258
20100701|2010-05-19 11:00,19,32.5,32.55,32.1,32.15,308
20100701|2010-05-19 11:30,19,32.1,32.5,31.9,31.9,158
20100701|2010-05-19 12:00,19,31.9,32,31.3,31.53,219
20100701|2010-05-19 12:30,19,31.45,31.65,31.1,31.3,203
20100701|2010-05-19 13:00,19,31.2,31.7,31.15,31.5,116
20100701|2010-05-19 13:30,19,31.55,31.7,31.4,31.5,162
20100701|2010-05-19 14:00,19,31.45,32.15,31.45,31.75,526
20100701|2010-05-19 14:30,19,31.8,31.85,31.4,31.75,320
20100701|2010-05-19 15:00,19,31.8,32.1,31.8,32,628
20100701|2010-05-20 08:30,20,33.5,34.65,33.5,34.25,545
20100701|2010-05-20 09:00,20,34.15,38,33.9,35.75,779
20100701|2010-05-20 09:30,20,35.75,36.05,35.15,35.2,454
20100701|2010-05-20 10:00,20,35.35,35.35,34.3,34.35,678
20100701|2010-05-20 10:30,20,34.33,34.75,34.1,34.75,610
20100701|2010-05-20 11:00,20,34.75,35,34.45,34.9,253
20100701|2010-05-20 11:30,20,34.9,35.8,34.9,35.8,149
20100701|2010-05-20 12:00,20,35.8,35.8,34.53,34.75,159
20100701|2010-05-20 12:30,20,34.65,35.4,34.4,35.2,294
20100701|2010-05-20 13:00,20,35.3,35.55,34.7,35.05,78
20100701|2010-05-20 13:30,20,35.05,35.05,34.35,34.9,336
20100701|2010-05-20 14:00,20,34.9,35.2,34.74,34.8,524
20100701|2010-05-20 14:30,20,34.7,35.9,34.5,35.7,341
20100701|2010-05-20 15:00,20,35.75,35.8,35.55,35.65,966
20100701|2010-05-21 08:30,21,36.95,37.21,34.85,35.25,831
20100701|2010-05-21 09:00,21,35.3,35.5,34.25,35.2,807
20100701|2010-05-21 09:30,21,35.25,35.45,34.85,35.1,349
20100701|2010-05-21 10:00,21,35.05,35.05,34.3,34.4,303
20100701|2010-05-21 10:30,21,34.45,34.6,33.95,34.3,168
20100701|2010-05-21 11:00,21,34.45,34.75,34.35,34.45,113
20100701|2010-05-21 11:30,21,34.5,34.65,34.35,34.65,195
20100701|2010-05-21 12:00,21,34.65,35,34.5,34.85,199
20100701|2010-05-21 12:30,21,34.8,34.9,34.5,34.5,45
20100701|2010-05-21 13:00,21,34.4,35.1,34.35,34.85,94
20100701|2010-05-21 13:30,21,34.87,35.8,34.8,35.8,177
20100701|2010-05-21 14:00,21,35.65,36.34,35.55,35.7,111
20100701|2010-05-21 14:30,21,35.8,36.05,34.85,34.9,342
20100701|2010-05-21 15:00,21,34.95,35.65,34.85,35.65,783
20100701|2010-05-24 08:30,24,35.5,35.5,34.55,35,501
20100701|2010-05-24 09:00,24,34.85,35.25,34.75,34.77,313
20100701|2010-05-24 09:30,24,34.7,35.2,34.2,34.5,281
20100701|2010-05-24 10:00,24,34.55,34.7,34.35,34.6,113
20100701|2010-05-24 10:30,24,34.6,34.65,34.1,34.15,158
20100701|2010-05-24 11:00,24,34.2,34.3,34,34.04,173
20100701|2010-05-24 11:30,24,34,34.1,33.6,33.68,660
20100701|2010-05-24 12:00,24,33.7,33.9,33.6,33.75,349
20100701|2010-05-24 12:30,24,33.75,34,33.74,33.85,498
20100701|2010-05-24 13:00,24,33.9,34,33.8,34,64
20100701|2010-05-24 13:30,24,33.95,34.15,33.8,34.15,180
20100701|2010-05-24 14:00,24,34.15,34.65,34.1,34.4,173
20100701|2010-05-24 14:30,24,34.45,34.75,34.25,34.6,150
20100701|2010-05-24 15:00,24,34.6,35.05,34.6,35.05,927
20100701|2010-05-25 08:30,25,37.55,37.55,36.2,36.3,738
20100701|2010-05-25 09:00,25,36.25,36.4,35.75,36.1,506
20100701|2010-05-25 09:30,25,36.1,36.3,35.9,35.95,234
20100701|2010-05-25 10:00,25,35.95,36.05,35.55,35.65,676
20100701|2010-05-25 10:30,25,35.65,35.9,35.6,35.61,256
20100701|2010-05-25 11:00,25,35.65,35.7,35.45,35.7,193
20100701|2010-05-25 11:30,25,35.7,35.8,35.55,35.6,135
20100701|2010-05-25 12:00,25,35.6,35.7,35.5,35.6,217
20100701|2010-05-25 12:30,25,35.55,35.75,35.55,35.65,181
20100701|2010-05-25 13:00,25,35.65,35.7,35.3,35.3,215
20100701|2010-05-25 13:30,25,35.3,35.35,34.55,34.7,208
20100701|2010-05-25 14:00,25,34.7,34.9,34.15,34.3,424
20100701|2010-05-25 14:30,25,34.25,34.3,33.55,33.6,544
20100701|2010-05-25 15:00,25,33.6,34.05,33.55,34.05,2296
20100701|2010-05-26 08:30,26,32.65,32.65,31.65,31.7,576
20100701|2010-05-26 09:00,26,31.7,31.7,31.25,31.55,490
20100701|2010-05-26 09:30,26,31.55,31.6,31.1,31.6,249
20100701|2010-05-26 10:00,26,31.55,31.65,31.2,31.55,209
20100701|2010-05-26 10:30,26,31.5,31.75,31.4,31.4,304
20100701|2010-05-26 11:00,26,31.4,31.6,31.35,31.55,181
20100701|2010-05-26 11:30,26,31.45,31.6,31.45,31.45,54
20100701|2010-05-26 12:00,26,31.45,31.67,31.35,31.55,236
20100701|2010-05-26 12:30,26,31.6,31.6,31.3,31.35,251
20100701|2010-05-26 13:00,26,31.35,31.45,31.2,31.45,211
20100701|2010-05-26 13:30,26,31.45,32.1,31.4,31.85,245
20100701|2010-05-26 14:00,26,31.85,33.05,31.75,32.7,274
20100701|2010-05-26 14:30,26,32.8,33.05,32.4,33.05,602
20100701|2010-05-26 15:00,26,33,33.35,33,33.3,286
20100701|2010-05-27 08:30,27,31,31.45,30.5,31.25,589
20100701|2010-05-27 09:00,27,31.2,31.45,30.75,30.75,314
20100701|2010-05-27 09:30,27,30.76,30.9,30.45,30.7,234
20100701|2010-05-27 10:00,27,30.7,31,30.6,30.7,175
20100701|2010-05-27 10:30,27,30.7,31.05,30.7,30.75,70
20100701|2010-05-27 11:00,27,30.75,31,30.75,31,76
20100701|2010-05-27 11:30,27,31,31.1,30.7,31.06,121
20100701|2010-05-27 12:00,27,31.15,31.3,30.7,30.95,208
20100701|2010-05-27 12:30,27,30.95,31.1,30.75,30.95,52
20100701|2010-05-27 13:00,27,30.9,31,30.75,30.8,176
20100701|2010-05-27 13:30,27,30.85,30.95,30.7,30.85,145
20100701|2010-05-27 14:00,27,30.9,31.1,30.7,31,68
20100701|2010-05-27 14:30,27,31,31.05,30.65,30.7,212
20100701|2010-05-27 15:00,27,30.7,30.95,30.7,30.95,2757
20100701|2010-05-28 08:30,28,30.4,31,30.3,30.7,442
20100701|2010-05-28 09:00,28,30.75,30.85,30.6,30.75,339
20100701|2010-05-28 09:30,28,30.75,30.9,30.55,30.7,247
20100701|2010-05-28 10:00,28,30.75,31.1,30.7,30.95,189
20100701|2010-05-28 10:30,28,30.95,30.95,30.7,30.85,154
20100701|2010-05-28 11:00,28,30.8,30.85,30.6,30.65,83
20100701|2010-05-28 11:30,28,30.65,31.4,30.65,31,416
20100701|2010-05-28 12:00,28,30.9,31.1,30.85,31,140
20100701|2010-05-28 12:30,28,30.95,31.15,30.85,31.05,64
20100701|2010-05-28 13:00,28,31.15,31.25,30.9,30.95,222
20100701|2010-05-28 13:30,28,30.95,30.96,30.7,30.94,143
20100701|2010-05-28 14:00,28,30.95,30.95,30.7,30.8,70
20100701|2010-05-28 14:30,28,30.75,30.85,30.55,30.7,514
20100701|2010-05-28 15:00,28,30.75,31.3,30.75,31.25,671
20100701|2010-06-01 08:30,1,32.05,32.1,31.2,31.52,382
20100701|2010-06-01 09:00,1,31.44,31.44,30.8,31,374
20100701|2010-06-01 09:30,1,30.95,31.1,30.8,31,147
20100701|2010-06-01 10:00,1,31.05,31.3,30.99,31,113
20100701|2010-06-01 10:30,1,30.95,31.35,30.95,31.35,83
20100701|2010-06-01 11:00,1,31.4,31.4,31.2,31.2,55
20100701|2010-06-01 11:30,1,31.25,31.45,31.2,31.45,32
20100701|2010-06-01 12:00,1,31.4,31.45,30.95,30.95,56
20100701|2010-06-01 12:30,1,30.95,31.3,30.95,31.25,78
20100701|2010-06-01 13:00,1,31.35,31.45,31.2,31.35,132
20100701|2010-06-01 13:30,1,31.35,31.5,31.15,31.3,105
20100701|2010-06-01 14:00,1,31.25,31.7,31.2,31.4,137
20100701|2010-06-01 14:30,1,31.55,32.06,31.5,32.05,600
20100701|2010-06-01 15:00,1,32.05,32.75,32,32.6,559
20100701|2010-06-02 08:30,2,32.1,32.5,31.6,32.2,466
20100701|2010-06-02 09:00,2,32.15,32.2,31.9,32.05,274
20100701|2010-06-02 09:30,2,32,32.2,31.94,32.1,80
20100701|2010-06-02 10:00,2,32.05,32.07,31.8,31.95,168
20100701|2010-06-02 10:30,2,31.95,32,31.6,31.7,204
20100701|2010-06-02 11:00,2,31.7,31.8,31.6,31.75,180
20100701|2010-06-02 11:30,2,31.76,31.8,31.65,31.65,109
20100701|2010-06-02 12:00,2,31.7,31.85,31.6,31.85,97
20100701|2010-06-02 12:30,2,31.8,32,31.65,31.95,132
20100701|2010-06-02 13:00,2,31.95,32,31.85,31.95,68
20100701|2010-06-02 13:30,2,31.85,31.85,31.3,31.4,401
20100701|2010-06-02 14:00,2,31.35,31.4,31,31.05,207
20100701|2010-06-02 14:30,2,31.05,31.15,30.85,31,295
20100701|2010-06-02 15:00,2,30.9,31.1,30.9,31,556
20100701|2010-06-03 08:30,3,30.65,30.75,30.3,30.4,520
20100701|2010-06-03 09:00,3,30.4,30.75,30.4,30.6,363
20100701|2010-06-03 09:30,3,30.65,30.8,30.55,30.55,235
20100701|2010-06-03 10:00,3,30.55,30.75,30.45,30.71,78
20100701|2010-06-03 10:30,3,30.7,30.75,30.6,30.65,34
20100701|2010-06-03 11:00,3,30.75,31.2,30.75,31,153
20100701|2010-06-03 11:30,3,31.1,31.15,30.85,31.05,90
20100701|2010-06-03 12:00,3,31,31.2,30.85,31.15,69
20100701|2010-06-03 12:30,3,31.1,31.2,30.9,31.03,89
20100701|2010-06-03 13:00,3,30.95,31.1,30.7,30.9,132
20100701|2010-06-03 13:30,3,30.9,30.95,30.65,30.8,198
20100701|2010-06-03 14:00,3,30.8,30.95,30.55,30.55,272
20100701|2010-06-03 14:30,3,30.55,30.75,30.5,30.55,259
20100701|2010-06-03 15:00,3,30.55,30.7,30.55,30.7,220
20100701|2010-06-04 08:30,4,32.15,32.45,31.6,31.7,473
20100701|2010-06-04 09:00,4,31.75,32.05,31.55,31.6,307
20100701|2010-06-04 09:30,4,31.6,31.9,31.45,31.9,210
20100701|2010-06-04 10:00,4,31.95,32.2,31.75,32.15,172
20100701|2010-06-04 10:30,4,32.2,32.2,31.9,32,193
20100701|2010-06-04 11:00,4,32.1,32.45,32.07,32.25,197
20100701|2010-06-04 11:30,4,32.3,32.35,31.9,31.99,296
20100701|2010-06-04 12:00,4,32,32.45,32,32.33,92
20100701|2010-06-04 12:30,4,32.3,32.6,32.15,32.5,217
20100701|2010-06-04 13:00,4,32.45,32.9,32.4,32.7,256
20100701|2010-06-04 13:30,4,32.7,33.05,32.65,33.05,349
20100701|2010-06-04 14:00,4,33.05,33.05,32.6,33,250
20100701|2010-06-04 14:30,4,32.9,33.05,32.65,32.85,658
20100701|2010-06-04 15:00,4,32.85,32.85,32.7,32.76,161
20100701|2010-06-07 08:30,7,32.55,33.07,32.15,32.35,564
20100701|2010-06-07 09:00,7,32.45,32.75,32.3,32.7,225
20100701|2010-06-07 09:30,7,32.75,33.25,32.7,33.1,324
20100701|2010-06-07 10:00,7,33.15,33.2,32.95,33.05,367
20100701|2010-06-07 10:30,7,33.1,33.15,32.8,32.9,193
20100701|2010-06-07 11:00,7,32.95,33,32.75,32.95,135
20100701|2010-06-07 11:30,7,33,33.05,32.8,32.8,40
20100701|2010-06-07 12:00,7,32.8,32.9,32.75,32.75,79
20100701|2010-06-07 12:30,7,32.75,33.2,32.75,33.15,130
20100701|2010-06-07 13:00,7,33,33.3,33,33.1,79
20100701|2010-06-07 13:30,7,33.1,33.7,33.1,33.7,213
20100701|2010-06-07 14:00,7,33.6,33.95,33.1,33.95,314
20100701|2010-06-07 14:30,7,34,34,33.45,33.8,558
20100701|2010-06-07 15:00,7,33.85,34.3,33.85,34.15,427
20100701|2010-06-08 08:30,8,33.8,33.8,32.8,33.6,950
20100701|2010-06-08 09:00,8,33.6,33.75,33.15,33.55,470
20100701|2010-06-08 09:30,8,33.55,34.3,33.55,33.7,405
20100701|2010-06-08 10:00,8,33.75,34.2,33.45,33.7,405
20100701|2010-06-08 10:30,8,33.7,33.7,33.15,33.4,344
20100701|2010-06-08 11:00,8,33.3,33.8,33.2,33.7,144
20100701|2010-06-08 11:30,8,33.65,33.65,33.5,33.5,37
20100701|2010-06-08 12:00,8,33.5,33.8,33.4,33.75,104
20100701|2010-06-08 12:30,8,33.7,34.05,33.61,33.65,145
20100701|2010-06-08 13:00,8,33.65,34.1,33.5,33.65,132
20100701|2010-06-08 13:30,8,33.65,33.7,33.1,33.7,117
20100701|2010-06-08 14:00,8,33.75,34,33.3,33.4,213
20100701|2010-06-08 14:30,8,33.25,33.5,32.75,32.85,231
20100701|2010-06-08 15:00,8,33,33.1,32.9,32.95,565
20100701|2010-06-09 08:30,9,32.2,32.35,31.85,31.95,370
20100701|2010-06-09 09:00,9,31.9,32.2,31.85,31.85,152
20100701|2010-06-09 09:30,9,31.85,32.1,31.65,31.65,290
20100701|2010-06-09 10:00,9,31.65,31.7,31.25,31.35,654
20100701|2010-06-09 10:30,9,31.35,31.6,31.35,31.5,148
20100701|2010-06-09 11:00,9,31.52,31.6,31.3,31.45,187
20100701|2010-06-09 11:30,9,31.4,31.7,31.4,31.7,243
20100701|2010-06-09 12:00,9,31.67,31.75,31.55,31.7,100
20100701|2010-06-09 12:30,9,31.75,31.9,31.6,31.85,176
20100701|2010-06-09 13:00,9,31.7,31.95,31.7,31.8,221
20100701|2010-06-09 13:30,9,31.8,32.25,31.75,32.25,257
20100701|2010-06-09 14:00,9,32.25,33,32.15,32.5,536
20100701|2010-06-09 14:30,9,32.5,33.3,32.5,32.9,342
20100701|2010-06-09 15:00,9,32.87,33.4,32.87,33.3,687
20100701|2010-06-10 08:30,10,31.85,31.9,31.35,31.5,871
20100701|2010-06-10 09:00,10,31.5,31.9,31.35,31.75,578
20100701|2010-06-10 09:30,10,31.7,31.8,31.65,31.75,120
20100701|2010-06-10 10:00,10,31.65,31.65,31.4,31.5,230
20100701|2010-06-10 10:30,10,31.5,31.65,31.45,31.55,238
20100701|2010-06-10 11:00,10,31.55,31.85,31.55,31.65,230
20100701|2010-06-10 11:30,10,31.65,32.15,31.5,31.9,182
20100701|2010-06-10 12:00,10,32,32.1,31.8,31.8,80
20100701|2010-06-10 12:30,10,31.85,31.85,31.6,31.68,163
20100701|2010-06-10 13:00,10,31.75,31.9,31.58,31.65,116
20100701|2010-06-10 13:30,10,31.6,31.7,31.25,31.4,469
20100701|2010-06-10 14:00,10,31.45,31.55,31.25,31.4,108
20100701|2010-06-10 14:30,10,31.4,31.43,31.25,31.35,421
20100701|2010-06-10 15:00,10,31.35,31.55,31.3,31.5,699
20100701|2010-06-11 08:30,11,32.25,32.25,30.95,31.17,668
20100701|2010-06-11 09:00,11,31.15,31.35,30.8,31,573
20100701|2010-06-11 09:30,11,30.9,31.6,30.9,31.37,285
20100701|2010-06-11 10:00,11,31.3,31.55,31.2,31.25,269
20100701|2010-06-11 10:30,11,31.35,31.45,31.2,31.25,126
20100701|2010-06-11 11:00,11,31.2,31.45,31.2,31.4,97
20100701|2010-06-11 11:30,11,31.4,31.5,31.2,31.25,167
20100701|2010-06-11 12:00,11,31.25,31.3,31,31.1,112
20100701|2010-06-11 12:30,11,31.1,31.5,31.05,31.4,175
20100701|2010-06-11 13:00,11,31.4,31.5,31.3,31.5,189
20100701|2010-06-11 13:30,11,31.35,31.4,31.15,31.3,88
20100701|2010-06-11 14:00,11,31.2,31.3,31,31.05,255
20100701|2010-06-11 14:30,11,31.05,31.05,30.65,30.75,327
20100701|2010-06-11 15:00,11,30.8,30.9,30.7,30.85,411
20100701|2010-06-14 08:30,14,30,30.01,29.65,29.75,936
20100701|2010-06-14 09:00,14,29.75,29.85,29.55,29.65,417
20100701|2010-06-14 09:30,14,29.6,29.75,29.5,29.5,286
20100701|2010-06-14 10:00,14,29.5,29.55,29.2,29.4,656
20100701|2010-06-14 10:30,14,29.4,29.4,29.2,29.3,407
20100701|2010-06-14 11:00,14,29.3,29.35,29.25,29.3,230
20100701|2010-06-14 11:30,14,29.25,29.5,29.25,29.5,222
20100701|2010-06-14 12:00,14,29.5,29.6,29.25,29.43,614
20100701|2010-06-14 12:30,14,29.45,29.6,29.3,29.6,263
20100701|2010-06-14 13:00,14,29.65,29.8,29.5,29.7,622
20100701|2010-06-14 13:30,14,29.7,29.9,29.6,29.6,220
20100701|2010-06-14 14:00,14,29.55,29.9,29.5,29.9,316
20100701|2010-06-14 14:30,14,29.85,30.3,29.75,30.25,390
20100701|2010-06-14 15:00,14,30.25,30.3,30.2,30.3,447
20100701|2010-06-15 08:30,15,29.55,29.8,29.35,29.4,926
20100701|2010-06-15 09:00,15,29.4,29.55,29.3,29.4,391
20100701|2010-06-15 09:30,15,29.35,29.4,29.2,29.25,707
20100701|2010-06-15 10:00,15,29.2,29.25,29.05,29.15,2482
20100701|2010-06-15 10:30,15,29.2,29.3,28.95,29.05,625
20100701|2010-06-15 11:00,15,29,29,28.8,28.95,592
20100701|2010-06-15 11:30,15,28.95,29,28.85,28.85,120
20100701|2010-06-15 12:00,15,28.85,28.95,28.65,28.75,391
20100701|2010-06-15 12:30,15,28.8,28.85,28.7,28.75,87
20100701|2010-06-15 13:00,15,28.7,28.7,28.55,28.65,2225
20100701|2010-06-15 13:30,15,28.65,28.8,28.62,28.75,183
20100701|2010-06-15 14:00,15,28.8,28.85,28.6,28.65,199
20100701|2010-06-15 14:30,15,28.66,28.7,28.5,28.55,379
20100701|2010-06-15 15:00,15,28.6,28.65,28.5,28.5,463
20100701|2010-06-16 08:30,16,28.7,28.8,28.3,28.35,651
20100701|2010-06-16 09:00,16,28.4,28.65,28.35,28.6,253
20100701|2010-06-16 09:30,16,28.65,28.8,28.55,28.55,439
20100701|2010-06-16 10:00,16,28.55,28.6,28.3,28.3,360
20100701|2010-06-16 10:30,16,28.25,28.4,28.25,28.3,220
20100701|2010-06-16 11:00,16,28.25,28.25,28,28,354
20100701|2010-06-16 11:30,16,28,28.05,27.9,28,241
20100701|2010-06-16 12:00,16,28.05,28.1,27.95,28,136
20100701|2010-06-16 12:30,16,28.05,28.05,27.93,28,382
20100701|2010-06-16 13:00,16,27.95,28.05,27.89,28.02,146
20100701|2010-06-16 13:30,16,28,28.2,27.95,28,365
20100701|2010-06-16 14:00,16,28.05,28.4,28.05,28.35,402
20100701|2010-06-16 14:30,16,28.35,28.35,28,28.1,278
20100701|2010-06-16 15:00,16,28.1,28.1,27.8,27.8,1245
20100701|2010-06-17 08:30,17,27.25,28.05,27.2,27.85,464
20100701|2010-06-17 09:00,17,27.8,28.45,27.8,28.4,635
20100701|2010-06-17 09:30,17,28.35,28.6,28.35,28.5,246
20100701|2010-06-17 10:00,17,28.45,28.55,28.25,28.35,295
20100701|2010-06-17 10:30,17,28.35,28.4,28.1,28.15,343
20100701|2010-06-17 11:00,17,28.1,28.15,28,28.1,323
20100701|2010-06-17 11:30,17,28.1,28.23,28,28.05,353
20100701|2010-06-17 12:00,17,28,28.05,27.69,27.8,823
20100701|2010-06-17 12:30,17,27.75,27.9,27.45,27.45,507
20100701|2010-06-17 13:00,17,27.45,27.6,27.35,27.6,675
20100701|2010-06-17 13:30,17,27.55,27.7,27.45,27.6,385
20100701|2010-06-17 14:00,17,27.6,27.85,27.6,27.8,564
20100701|2010-06-17 14:30,17,27.8,27.8,27.25,27.3,550
20100701|2010-06-17 15:00,17,27.25,27.35,27.2,27.2,1712
20100701|2010-06-18 08:30,18,27.25,27.35,27.05,27.3,555
20100701|2010-06-18 09:00,18,27.25,27.26,26.65,26.65,916
20100701|2010-06-18 09:30,18,26.65,26.7,26.35,26.55,671
20100701|2010-06-18 10:00,18,26.55,26.8,26.45,26.75,437
20100701|2010-06-18 10:30,18,26.8,26.9,26.7,26.85,349
20100701|2010-06-18 11:00,18,26.8,27,26.75,26.95,178
20100701|2010-06-18 11:30,18,26.95,27.05,26.9,26.95,205
20100701|2010-06-18 12:00,18,26.95,27,26.9,27,42
20100701|2010-06-18 12:30,18,27,27,26.9,27,189
20100701|2010-06-18 13:00,18,27,27,26.85,26.85,144
20100701|2010-06-18 13:30,18,26.8,26.9,26.8,26.85,168
20100701|2010-06-18 14:00,18,26.85,27,26.85,26.85,315
20100701|2010-06-18 14:30,18,26.87,27,26.75,26.8,381
20100701|2010-06-18 15:00,18,26.8,26.9,26.8,26.8,1118
20100701|2010-06-21 08:30,21,25.75,26.1,25.6,25.82,768
20100701|2010-06-21 09:00,21,25.8,26.1,25.8,26.05,356
20100701|2010-06-21 09:30,21,26.05,26.25,26.05,26.2,361
20100701|2010-06-21 10:00,21,26.2,26.27,26.04,26.1,193
20100701|2010-06-21 10:30,21,26.1,26.3,26.05,26.25,195
20100701|2010-06-21 11:00,21,26.25,26.46,26.2,26.46,138
20100701|2010-06-21 11:30,21,26.5,26.75,26.45,26.65,180
20100701|2010-06-21 12:00,21,26.7,26.7,26.5,26.6,173
20100701|2010-06-21 12:30,21,26.6,26.9,26.6,26.75,268
20100701|2010-06-21 13:00,21,26.7,26.8,26.5,26.65,230
20100701|2010-06-21 13:30,21,26.6,27,26.55,26.95,153
20100701|2010-06-21 14:00,21,27,27.35,26.85,27.25,506
20100701|2010-06-21 14:30,21,27.25,27.45,27.15,27.25,362
20100701|2010-06-21 15:00,21,27.2,27.21,27.05,27.1,818
20100701|2010-06-22 08:30,22,27.1,27.3,27,27.2,613
20100701|2010-06-22 09:00,22,27.25,27.6,27.25,27.45,613
20100701|2010-06-22 09:30,22,27.5,27.65,27.35,27.45,357
20100701|2010-06-22 10:00,22,27.45,27.55,27.3,27.3,354
20100701|2010-06-22 10:30,22,27.25,27.3,27.1,27.25,274
20100701|2010-06-22 11:00,22,27.3,27.3,27.15,27.3,84
20100701|2010-06-22 11:30,22,27.3,27.45,27.29,27.35,221
20100701|2010-06-22 12:00,22,27.35,27.6,27.3,27.55,92
20100701|2010-06-22 12:30,22,27.5,27.65,27.3,27.48,177
20100701|2010-06-22 13:00,22,27.49,27.95,27.49,27.85,210
20100701|2010-06-22 13:30,22,27.85,28.45,27.75,28.25,507
20100701|2010-06-22 14:00,22,28.25,28.4,28,28.35,360
20100701|2010-06-22 14:30,22,28.4,28.7,28.35,28.4,584
20100701|2010-06-22 15:00,22,28.45,28.55,28.3,28.4,1131
20100701|2010-06-23 08:30,23,28.3,28.9,28.3,28.75,594
20100701|2010-06-23 09:00,23,28.7,29.85,28.7,29.7,792
20100701|2010-06-23 09:30,23,29.65,29.65,29,29.15,429
20100701|2010-06-23 10:00,23,29.2,29.4,29,29.2,282
20100701|2010-06-23 10:30,23,29.1,29.35,29,29.2,310
20100701|2010-06-23 11:00,23,29.15,29.25,29.05,29.15,197
20100701|2010-06-23 11:30,23,29.1,29.15,28.7,28.8,174
20100701|2010-06-23 12:00,23,28.8,28.8,28.55,28.65,224
20100701|2010-06-23 12:30,23,28.65,28.7,28.4,28.6,304
20100701|2010-06-23 13:00,23,28.6,29,28.45,28.7,611
20100701|2010-06-23 13:30,23,28.65,28.75,28.05,28.65,443
20100701|2010-06-23 14:00,23,28.65,29.15,28.5,28.8,371
20100701|2010-06-23 14:30,23,28.85,29.05,28.6,28.6,353
20100701|2010-06-23 15:00,23,28.65,28.8,28.6,28.8,320
20100701|2010-06-24 08:30,24,29,29.9,28.9,29.9,780
20100701|2010-06-24 09:00,24,29.85,29.85,29.3,29.35,466
20100701|2010-06-24 09:30,24,29.35,29.95,29.35,29.8,318
20100701|2010-06-24 10:00,24,29.85,30.25,29.85,30,612
20100701|2010-06-24 10:30,24,30,30.05,29.7,29.75,293
20100701|2010-06-24 11:00,24,29.75,30,29.55,29.9,282
20100701|2010-06-24 11:30,24,29.9,30.15,29.7,29.75,415
20100701|2010-06-24 12:00,24,29.7,29.85,29.55,29.7,539
20100701|2010-06-24 12:30,24,29.7,29.7,29.05,29.15,548
20100701|2010-06-24 13:00,24,29.15,29.65,29.15,29.4,125
20100701|2010-06-24 13:30,24,29.5,30.5,29.5,30.35,344
20100701|2010-06-24 14:00,24,30.3,31,30.1,30.35,607
20100701|2010-06-24 14:30,24,30.4,30.7,30.35,30.55,353
20100701|2010-06-24 15:00,24,30.55,30.7,30.54,30.65,341
20100701|2010-06-25 08:30,25,30.45,30.85,30.15,30.5,541
20100701|2010-06-25 09:00,25,30.4,30.65,30.05,30.55,1002
20100701|2010-06-25 09:30,25,30.55,31,30.55,30.95,548
20100701|2010-06-25 10:00,25,30.9,30.95,30.55,30.56,248
20100701|2010-06-25 10:30,25,30.55,30.85,30.45,30.55,158
20100701|2010-06-25 11:00,25,30.5,30.7,30.4,30.4,217
20100701|2010-06-25 11:30,25,30.45,30.6,30.3,30.55,157
20100701|2010-06-25 12:00,25,30.55,30.55,30.15,30.15,244
20100701|2010-06-25 12:30,25,30.1,30.2,29.95,29.95,354
20100701|2010-06-25 13:00,25,30,30.1,29.75,29.8,173
20100701|2010-06-25 13:30,25,29.85,30.05,29.75,29.95,67
20100701|2010-06-25 14:00,25,30.05,30.25,29.95,30.15,140
20100701|2010-06-25 14:30,25,30.1,30.2,29.8,29.8,357
20100701|2010-06-25 15:00,25,29.9,30.2,29.7,29.75,802
20100701|2010-06-28 08:30,28,29.45,30.65,29.4,30.45,859
20100701|2010-06-28 09:00,28,30.45,30.55,30,30.15,257
20100701|2010-06-28 09:30,28,30.1,30.35,29.85,29.9,223
20100701|2010-06-28 10:00,28,29.85,29.9,29.65,29.8,189
20100701|2010-06-28 10:30,28,29.75,29.95,29.65,29.95,207
20100701|2010-06-28 11:00,28,29.95,30.25,29.95,30.05,104
20100701|2010-06-28 11:30,28,30,30.25,30,30.05,127
20100701|2010-06-28 12:00,28,30.05,30.45,30.05,30.3,153
20100701|2010-06-28 12:30,28,30.3,30.4,30,30,133
20100701|2010-06-28 13:00,28,30.05,30.15,29.8,29.9,110
20100701|2010-06-28 13:30,28,30.05,30.15,29.8,29.9,89
20100701|2010-06-28 14:00,28,29.85,30.25,29.8,30.2,207
20100701|2010-06-28 14:30,28,30.25,30.25,29.9,30.2,234
20100701|2010-06-28 15:00,28,30.2,30.2,30.05,30.1,718
20100701|2010-06-29 08:30,29,31.65,32.7,31.65,32.25,1469
20100701|2010-06-29 09:00,29,32.25,33,32.25,32.8,1958
20100701|2010-06-29 09:30,29,32.8,32.85,32.35,32.35,774
20100701|2010-06-29 10:00,29,32.33,32.6,32.15,32.55,570
20100701|2010-06-29 10:30,29,32.55,32.7,32.4,32.65,242
20100701|2010-06-29 11:00,29,32.65,32.85,32.35,32.55,359
20100701|2010-06-29 11:30,29,32.55,32.65,32.45,32.55,103
20100701|2010-06-29 12:00,29,32.55,32.95,32.5,32.8,248
20100701|2010-06-29 12:30,29,32.8,33.05,32.6,32.6,288
20100701|2010-06-29 13:00,29,32.65,32.75,32.45,32.6,276
20100701|2010-06-29 13:30,29,32.6,33.03,32.6,33,267
20100701|2010-06-29 14:00,29,33,34.5,32.85,33.95,1750
20100701|2010-06-29 14:30,29,33.95,34.45,33.35,33.45,1395
20100701|2010-06-29 15:00,29,33.45,33.65,33.45,33.5,860
20100701|2010-06-30 08:30,30,33.7,33.7,32.15,32.5,1138
20100701|2010-06-30 09:00,30,32.55,32.6,32.2,32.5,429
20100701|2010-06-30 09:30,30,32.6,32.6,32.21,32.6,203
20100701|2010-06-30 10:00,30,32.6,32.65,32.3,32.45,154
20100701|2010-06-30 10:30,30,32.5,32.55,32,32.2,233
20100701|2010-06-30 11:00,30,32.25,32.35,32.05,32.35,144
20100701|2010-06-30 11:30,30,32.35,32.7,32.3,32.5,262
20100701|2010-06-30 12:00,30,32.5,32.65,32.3,32.35,153
20100701|2010-06-30 12:30,30,32.45,32.6,32.25,32.35,176
20100701|2010-06-30 13:00,30,32.4,32.9,32.15,32.65,235
20100701|2010-06-30 13:30,30,32.75,32.95,32.6,32.8,149
20100701|2010-06-30 14:00,30,32.85,33.55,32.7,33.55,250
20100701|2010-06-30 14:30,30,33.6,34.1,33.45,33.75,1230
20100701|2010-06-30 15:00,30,33.8,33.95,33.75,33.95,1806
20100701|2010-07-01 08:30,1,33.6,34.15,33.2,34.05,725
20100701|2010-07-01 09:00,1,34.1,35.2,34.1,34.85,1127
20100701|2010-07-01 09:30,1,34.85,35.55,34.8,35.35,993
20100701|2010-07-01 10:00,1,35.45,35.9,35.15,35.2,683
20100701|2010-07-01 10:30,1,35.15,35.35,34.5,34.7,450
20100701|2010-07-01 11:00,1,34.85,35,34.7,34.75,325
20100701|2010-07-01 11:30,1,34.8,34.85,33.3,33.7,787
20100701|2010-07-01 12:00,1,33.7,34.05,33.5,33.9,242
20100701|2010-07-01 12:30,1,33.65,33.9,33.35,33.4,263
20100701|2010-07-01 13:00,1,33.4,33.7,33,33.4,357
20100701|2010-07-01 13:30,1,33.4,34.05,33.3,33.85,508
20100701|2010-07-01 14:00,1,33.85,33.9,33.25,33.3,284
20100701|2010-07-01 14:30,1,33.3,33.65,33.1,33.15,435
20100701|2010-07-01 15:00,1,33.15,33.5,33.15,33.35,837
20100701|2010-07-02 08:30,2,32.65,32.65,31.8,32.05,954
20100701|2010-07-02 09:00,2,32.05,32.35,31.85,32.05,726
20100701|2010-07-02 09:30,2,32.05,32.2,31.95,32.2,215
20100701|2010-07-02 10:00,2,32.2,32.45,32.1,32.45,339
20100701|2010-07-02 10:30,2,32.45,32.8,32.3,32.45,495
20100701|2010-07-02 11:00,2,32.45,32.7,32.34,32.4,126
20100701|2010-07-02 11:30,2,32.45,32.76,32.4,32.7,82
20100701|2010-07-02 12:00,2,32.75,32.95,32.55,32.8,126
20100701|2010-07-02 12:30,2,32.7,32.9,32.55,32.6,106
20100701|2010-07-02 13:00,2,32.6,32.75,32.5,32.55,56
20100701|2010-07-02 13:30,2,32.6,32.7,32.47,32.47,169
20100701|2010-07-02 14:00,2,32.45,32.5,31.95,32.1,238
20100701|2010-07-02 14:30,2,32.1,32.1,31.4,31.85,598
20100701|2010-07-02 15:00,2,31.8,32.3,31.8,32.05,702
20100701|2010-07-06 08:30,6,30.1,30.1,29.3,29.55,731
20100701|2010-07-06 09:00,6,29.6,29.7,29.05,29.15,751
20100701|2010-07-06 09:30,6,29.15,29.25,28.85,29,689
20100701|2010-07-06 10:00,6,29,29.25,28.95,29.2,375
20100701|2010-07-06 10:30,6,29.25,29.3,29.1,29.15,143
20100701|2010-07-06 11:00,6,29.15,29.45,29.05,29.39,217
20100701|2010-07-06 11:30,6,29.45,29.9,29.35,29.85,299
20100701|2010-07-06 12:00,6,29.8,30.18,29.65,29.8,517
20100701|2010-07-06 12:30,6,29.8,30.7,29.8,30.6,442
20100701|2010-07-06 13:00,6,30.55,31,30.4,30.45,230
20100701|2010-07-06 13:30,6,30.4,30.6,30.2,30.55,224
20100701|2010-07-06 14:00,6,30.55,31.05,30.4,30.65,254
20100701|2010-07-06 14:30,6,30.65,30.7,29.8,30,456
20100701|2010-07-06 15:00,6,30.05,30.1,29.78,29.8,603
20100701|2010-07-07 08:30,7,29.55,29.55,28.55,28.6,460
20100701|2010-07-07 09:00,7,28.55,28.75,28.35,28.7,667
20100701|2010-07-07 09:30,7,28.65,28.65,28.05,28.25,793
20100701|2010-07-07 10:00,7,28.25,28.5,28.2,28.35,184
20100701|2010-07-07 10:30,7,28.35,28.6,28.2,28.55,198
20100701|2010-07-07 11:00,7,28.45,28.55,28.4,28.5,91
20100701|2010-07-07 11:30,7,28.4,28.55,28.29,28.29,296
20100701|2010-07-07 12:00,7,28.4,28.4,28,28.05,573
20100701|2010-07-07 12:30,7,28.05,28.2,27.95,28,481
20100701|2010-07-07 13:00,7,27.95,28.1,27.95,28.1,250
20100701|2010-07-07 13:30,7,28.1,28.2,27.95,27.95,134
20100701|2010-07-07 14:00,7,27.95,28.1,27.85,27.9,832
20100701|2010-07-07 14:30,7,27.9,27.95,27.7,27.85,532
20100701|2010-07-07 15:00,7,27.8,27.85,27.55,27.6,880
20100701|2010-07-08 08:30,8,27.05,27.4,26.75,27.3,971
20100701|2010-07-08 09:00,8,27.25,27.75,27.15,27.35,728
20100701|2010-07-08 09:30,8,27.3,27.55,27.25,27.38,323
20100701|2010-07-08 10:00,8,27.3,27.6,27.3,27.5,234
20100701|2010-07-08 10:30,8,27.5,27.95,27.45,27.8,372
20100701|2010-07-08 11:00,8,27.75,27.9,27.4,27.45,291
20100701|2010-07-08 11:30,8,27.45,27.6,27.45,27.5,102
20100701|2010-07-08 12:00,8,27.5,27.5,27.2,27.25,302
20100701|2010-07-08 12:30,8,27.25,27.35,27.2,27.25,325
20100701|2010-07-08 13:00,8,27.25,27.7,27.15,27.6,190
20100701|2010-07-08 13:30,8,27.55,27.6,27.35,27.35,132
20100701|2010-07-08 14:00,8,27.4,27.5,27.15,27.15,195
20100701|2010-07-08 14:30,8,27.15,27.2,26.95,27.1,1053
20100701|2010-07-08 15:00,8,27.1,27.1,26.85,27.05,629
20100701|2010-07-09 08:30,9,27.25,27.35,26.75,26.95,481
20100701|2010-07-09 09:00,9,26.9,26.95,26.55,26.65,358
20100701|2010-07-09 09:30,9,26.7,26.85,26.45,26.75,221
20100701|2010-07-09 10:00,9,26.8,26.95,26.7,26.9,96
20100701|2010-07-09 10:30,9,26.85,26.85,26.7,26.75,149
20100701|2010-07-09 11:00,9,26.75,26.75,26.65,26.65,436
20100701|2010-07-09 11:30,9,26.7,26.8,26.7,26.75,55
20100701|2010-07-09 12:00,9,26.75,26.75,26.6,26.75,66
20100701|2010-07-09 12:30,9,26.75,26.75,26.55,26.65,268
20100701|2010-07-09 13:00,9,26.65,26.8,26.6,26.75,137
20100701|2010-07-09 13:30,9,26.75,26.75,26.35,26.5,311
20100701|2010-07-09 14:00,9,26.5,26.65,26.45,26.45,247
20100701|2010-07-09 14:30,9,26.45,26.6,26.3,26.45,418
20100701|2010-07-09 15:00,9,26.45,26.65,26.45,26.55,725
20100701|2010-07-12 08:30,12,26.6,26.85,25.95,26.1,907
20100701|2010-07-12 09:00,12,26.1,26.45,26.1,26.4,463
20100701|2010-07-12 09:30,12,26.45,26.5,26.2,26.45,661
20100701|2010-07-12 10:00,12,26.45,26.7,26.45,26.5,372
20100701|2010-07-12 10:30,12,26.55,26.6,26.4,26.5,146
20100701|2010-07-12 11:00,12,26.45,26.45,26.25,26.39,155
20100701|2010-07-12 11:30,12,26.4,26.45,26.15,26.35,295
20100701|2010-07-12 12:00,12,26.35,26.4,25.95,25.96,375
20100701|2010-07-12 12:30,12,26,26.15,25.95,25.95,104
20100701|2010-07-12 13:00,12,25.95,26.14,25.95,26.1,82
20100701|2010-07-12 13:30,12,26.1,26.1,25.95,26,222
20100701|2010-07-12 14:00,12,26,26.15,25.9,26.01,177
20100701|2010-07-12 14:30,12,25.95,26,25.85,25.9,314
20100701|2010-07-12 15:00,12,25.9,25.95,25.8,25.85,537
20100701|2010-07-13 08:30,13,25.2,25.25,24.85,25.15,742
20100701|2010-07-13 09:00,13,25.15,25.33,24.95,25.3,540
20100701|2010-07-13 09:30,13,25.25,25.6,25.25,25.55,229
20100701|2010-07-13 10:00,13,25.55,25.55,25.4,25.45,188
20100701|2010-07-13 10:30,13,25.45,25.45,25.2,25.4,237
20100701|2010-07-13 11:00,13,25.45,25.45,25.35,25.4,85
20100701|2010-07-13 11:30,13,25.35,25.45,25.3,25.45,101
20100701|2010-07-13 12:00,13,25.45,25.65,25.4,25.55,129
20100701|2010-07-13 12:30,13,25.55,25.65,25.45,25.65,179
20100701|2010-07-13 13:00,13,25.6,25.65,25.45,25.5,131
20100701|2010-07-13 13:30,13,25.45,25.6,25.45,25.5,56
20100701|2010-07-13 14:00,13,25.45,25.5,25.3,25.35,198
20100701|2010-07-13 14:30,13,25.4,25.8,25.3,25.8,155
20100701|2010-07-13 15:00,13,25.8,25.85,25.7,25.85,267
20100701|2010-07-14 08:30,14,26.3,26.6,26.1,26.45,799
20100701|2010-07-14 09:00,14,26.45,26.65,26.3,26.45,248
20100701|2010-07-14 09:30,14,26.5,26.6,26.35,26.55,263
20100701|2010-07-14 10:00,14,26.55,26.6,26.25,26.3,310
20100701|2010-07-14 10:30,14,26.25,26.32,26.03,26.2,509
20100701|2010-07-14 11:00,14,26.2,26.3,26.15,26.2,93
20100701|2010-07-14 11:30,14,26.2,26.35,26.15,26.35,143
20100701|2010-07-14 12:00,14,26.35,26.5,26.35,26.5,132
20100701|2010-07-14 12:30,14,26.4,26.65,26.4,26.65,202
20100701|2010-07-14 13:00,14,26.7,27.45,26.67,27.2,440
20100701|2010-07-14 13:30,14,27.2,27.3,26.75,26.9,289
20100701|2010-07-14 14:00,14,26.85,27,26.7,26.8,284
20100701|2010-07-14 14:30,14,26.8,27.23,26.75,26.8,420
20100701|2010-07-14 15:00,14,26.8,26.85,26.6,26.75,191
20100701|2010-07-15 08:30,15,26.45,27.3,26.45,27.2,472
20100701|2010-07-15 09:00,15,27.25,28.55,27.25,28.1,605
20100701|2010-07-15 09:30,15,28.15,28.25,27.8,28,311
20100701|2010-07-15 10:00,15,27.95,28.15,27.7,27.7,235
20100701|2010-07-15 10:30,15,27.7,27.95,27.6,27.9,159
20100701|2010-07-15 11:00,15,27.9,28.1,27.75,28,56
20100701|2010-07-15 11:30,15,28.05,28.25,27.8,27.95,75
20100701|2010-07-15 12:00,15,27.8,27.9,27.35,27.4,98
20100701|2010-07-15 12:30,15,27.4,27.6,27.35,27.55,129
20100701|2010-07-15 13:00,15,27.6,27.65,27.15,27.2,198
20100701|2010-07-15 13:30,15,27.15,27.5,27.1,27.4,216
20100701|2010-07-15 14:00,15,27.4,27.7,27.05,27.45,516
20100701|2010-07-15 14:30,15,27.45,27.47,26.25,26.35,698
20100701|2010-07-15 15:00,15,26.3,26.65,26.25,26.5,184
20100701|2010-07-16 08:30,16,27,28.2,26.8,27.95,697
20100701|2010-07-16 09:00,16,27.95,28.75,27.85,28.36,728
20100701|2010-07-16 09:30,16,28.4,28.6,28.15,28.2,329
20100701|2010-07-16 10:00,16,28.1,28.65,28,28.5,235
20100701|2010-07-16 10:30,16,28.45,28.8,28.45,28.8,140
20100701|2010-07-16 11:00,16,28.65,28.95,28.5,28.8,133
20100701|2010-07-16 11:30,16,28.75,28.95,28.55,28.9,219
20100701|2010-07-16 12:00,16,28.85,28.95,28.65,28.95,180
20100701|2010-07-16 12:30,16,28.85,28.85,28.15,28.75,367
20100701|2010-07-16 13:00,16,28.8,28.9,28.65,28.7,94
20100701|2010-07-16 13:30,16,28.8,28.9,28.75,28.8,59
20100701|2010-07-16 14:00,16,28.8,29.45,28.75,29.25,575
20100701|2010-07-16 14:30,16,29.22,29.25,28.7,28.8,614
20100701|2010-07-16 15:00,16,28.7,28.7,28.1,28.2,682
20100701|2010-07-19 08:30,19,28.05,28.05,26.95,27.1,1122
20100701|2010-07-19 09:00,19,27.15,27.75,27.05,27.65,478
20100701|2010-07-19 09:30,19,27.7,28,27.5,27.9,644
20100701|2010-07-19 10:00,19,28,28,27.4,27.5,249
20100701|2010-07-19 10:30,19,27.55,27.75,27.45,27.5,197
20100701|2010-07-19 11:00,19,27.55,27.75,27.4,27.4,138
20100701|2010-07-19 11:30,19,27.45,27.5,27.05,27.15,295
20100701|2010-07-19 12:00,19,27.2,27.4,27.15,27.25,214
20100701|2010-07-19 12:30,19,27.25,27.35,27.2,27.3,158
20100701|2010-07-19 13:00,19,27.3,27.3,26.9,26.95,119
20100701|2010-07-19 13:30,19,27,27.05,26.5,26.7,322
20100701|2010-07-19 14:00,19,26.7,26.75,26.25,26.6,314
20100701|2010-07-19 14:30,19,26.6,26.7,26.3,26.4,463
20100701|2010-07-19 15:00,19,26.45,26.9,26.35,26.8,394
20100701|2010-07-20 08:30,20,27.6,27.8,27,27.05,490
20100701|2010-07-20 09:00,20,27.05,27.1,26.8,26.9,376
20100701|2010-07-20 09:30,20,26.95,26.95,26.6,26.6,221
20100701|2010-07-20 10:00,20,26.6,26.6,26.25,26.3,346
20100701|2010-07-20 10:30,20,26.3,26.5,26.25,26.5,214
20100701|2010-07-20 11:00,20,26.45,26.5,26.35,26.4,100
20100701|2010-07-20 11:30,20,26.4,26.4,26.15,26.25,568
20100701|2010-07-20 12:00,20,26.25,26.25,26.05,26.1,417
20100701|2010-07-20 12:30,20,26.1,26.15,24.85,24.85,1238
20100701|2010-07-20 13:00,20,24.9,25.15,24.85,25,516
20100701|2010-07-20 13:30,20,25,25,24.7,24.9,806
20100701|2010-07-20 14:00,20,24.85,24.95,24.5,24.65,724
20100701|2010-07-20 14:30,20,24.65,24.75,24.4,24.7,745
20100701|2010-07-20 15:00,20,24.65,24.65,24.4,24.4,968
20100801|2009-12-22 08:30,22,26.65,26.65,26.65,26.65,1
20100801|2009-12-22 09:00,22,27.05,27.05,27.05,27.05,1
20100801|2009-12-22 12:00,22,27,27,26.95,26.95,2
20100801|2009-12-22 13:30,22,26.9,26.9,26.9,26.9,1
20100801|2009-12-22 14:00,22,26.75,26.75,26.75,26.75,1
20100801|2009-12-23 08:30,23,26.1,26.25,26.1,26.25,2
20100801|2009-12-23 12:30,23,26.45,26.45,26.45,26.45,1
20100801|2009-12-24 10:00,24,25.95,25.95,25.95,25.95,1
20100801|2009-12-24 10:30,24,25.95,26,25.95,26,2
20100801|2009-12-24 11:00,24,26,26,26,26,1
20100801|2009-12-28 08:30,28,25.6,25.6,25.6,25.6,2
20100801|2009-12-28 09:00,28,25.75,25.75,25.73,25.75,4
20100801|2009-12-30 08:30,30,26.95,26.95,26.95,26.95,1
20100801|2009-12-30 10:30,30,25.95,25.95,25.95,25.95,2
20100801|2009-12-31 08:30,31,25.15,25.15,25.15,25.15,1
20100801|2009-12-31 09:00,31,26.15,26.15,26.15,26.15,1
20100801|2009-12-31 14:30,31,26.35,26.4,26.35,26.4,3
20100801|2010-01-05 08:30,5,25.8,25.8,25.8,25.8,1
20100801|2010-01-05 11:00,5,25.75,25.75,25.75,25.75,3
20100801|2010-01-05 12:30,5,25.75,25.75,25.75,25.75,1
20100801|2010-01-05 13:00,5,25.75,25.75,25.75,25.75,1
20100801|2010-01-05 14:00,5,25.7,25.7,25.7,25.7,1
20100801|2010-01-06 09:00,6,25.5,25.5,25.5,25.5,1
20100801|2010-01-06 11:00,6,25.45,25.55,25.45,25.55,3
20100801|2010-01-06 13:00,6,25.45,25.45,25.45,25.45,1
20100801|2010-01-06 14:00,6,25.4,25.4,25.4,25.4,3
20100801|2010-01-06 15:00,6,25.35,25.35,25.3,25.3,4
20100801|2010-01-07 08:30,7,25.8,25.8,25.8,25.8,2
20100801|2010-01-07 09:00,7,25.2,25.2,25.1,25.1,3
20100801|2010-01-07 11:30,7,25.1,25.1,25.1,25.1,1
20100801|2010-01-07 13:30,7,25.05,25.05,25.05,25.05,1
20100801|2010-01-08 09:30,8,24.95,24.95,24.95,24.95,1
20100801|2010-01-08 10:30,8,24.95,24.95,24.95,24.95,1
20100801|2010-01-11 15:00,11,24.6,24.6,24.6,24.6,1
20100801|2010-01-12 09:00,12,24.65,24.65,24.65,24.65,1
20100801|2010-01-12 09:30,12,24.7,24.7,24.65,24.65,3
20100801|2010-01-12 10:00,12,24.65,24.65,24.65,24.65,1
20100801|2010-01-12 12:00,12,24.7,24.7,24.7,24.7,2
20100801|2010-01-12 13:00,12,24.75,24.75,24.75,24.75,1
20100801|2010-01-12 13:30,12,24.7,24.7,24.7,24.7,2
20100801|2010-01-12 15:00,12,24.65,24.65,24.65,24.65,1
20100801|2010-01-13 09:00,13,24.8,24.8,24.75,24.75,2
20100801|2010-01-13 09:30,13,24.65,24.65,24.65,24.65,5
20100801|2010-01-13 10:00,13,24.65,24.65,24.65,24.65,3
20100801|2010-01-13 10:30,13,24.65,24.65,24.65,24.65,2
20100801|2010-01-13 11:00,13,24.65,24.65,24.65,24.65,15
20100801|2010-01-13 14:30,13,24.65,24.65,24.55,24.55,10
20100801|2010-01-13 15:00,13,24.5,24.5,24.5,24.5,15
20100801|2010-01-14 11:00,14,24.1,24.1,24.1,24.1,1
20100801|2010-01-14 12:00,14,24.2,24.2,24.2,24.2,1
20100801|2010-01-14 14:00,14,24.25,24.25,24.25,24.25,1
20100801|2010-01-14 15:00,14,24.25,24.25,24.25,24.25,1
20100801|2010-01-15 09:30,15,24.5,24.5,24.5,24.5,1
20100801|2010-01-15 11:00,15,24.5,24.5,24.5,24.5,10
20100801|2010-01-15 12:30,15,24.6,24.6,24.6,24.6,2
20100801|2010-01-15 13:30,15,24.55,24.55,24.55,24.55,1
20100801|2010-01-15 14:00,15,24.45,24.45,24.4,24.4,11
20100801|2010-01-15 14:30,15,24.5,24.5,24.5,24.5,2
20100801|2010-01-15 15:00,15,24.45,24.45,24.4,24.4,4
20100801|2010-01-19 08:30,19,24.25,24.25,24.25,24.25,35
20100801|2010-01-19 09:00,19,24.2,24.2,24.2,24.2,5
20100801|2010-01-19 09:30,19,24.2,24.2,24.2,24.2,5
20100801|2010-01-19 10:00,19,24.3,24.3,24.3,24.3,3
20100801|2010-01-19 10:30,19,24.2,24.2,24.2,24.2,25
20100801|2010-01-19 11:30,19,24.2,24.2,24.2,24.2,1
20100801|2010-01-19 13:00,19,24.15,24.2,24.15,24.2,4
20100801|2010-01-19 13:30,19,24,24,24,24,1
20100801|2010-01-20 10:00,20,24.15,24.15,24.15,24.15,1
20100801|2010-01-20 10:30,20,24.15,24.15,24.15,24.15,2
20100801|2010-01-20 12:00,20,24.2,24.25,24.2,24.25,3
20100801|2010-01-20 12:30,20,24.25,24.25,24.15,24.15,6
20100801|2010-01-20 13:30,20,24.2,24.2,24.2,24.2,4
20100801|2010-01-20 14:30,20,24.15,24.15,24.15,24.15,1
20100801|2010-01-20 15:00,20,24.15,24.15,24.05,24.05,10
20100801|2010-01-21 09:00,21,24.05,24.2,24.05,24.2,5
20100801|2010-01-21 09:30,21,24.25,24.25,24.25,24.25,1
20100801|2010-01-21 10:00,21,24.3,24.3,24.29,24.29,4
20100801|2010-01-21 10:30,21,24.3,24.3,24.2,24.25,5
20100801|2010-01-21 11:00,21,24.25,24.4,24.25,24.4,3
20100801|2010-01-21 11:30,21,24.55,24.6,24.55,24.6,3
20100801|2010-01-21 12:00,21,24.5,24.5,24.5,24.5,1
20100801|2010-01-21 12:30,21,24.6,24.6,24.6,24.6,2
20100801|2010-01-21 13:30,21,24.5,24.5,24.5,24.5,2
20100801|2010-01-21 14:00,21,24.6,24.6,24.6,24.6,1
20100801|2010-01-21 14:30,21,24.55,24.55,24.55,24.55,1
20100801|2010-01-21 15:00,21,24.65,24.65,24.5,24.5,7
20100801|2010-01-22 08:30,22,24.4,24.55,24.4,24.55,3
20100801|2010-01-22 09:00,22,24.55,24.8,24.55,24.8,15
20100801|2010-01-22 10:00,22,24.75,24.8,24.75,24.8,2
20100801|2010-01-22 10:30,22,24.75,24.75,24.75,24.75,2
20100801|2010-01-22 11:00,22,24.7,24.7,24.7,24.7,1
20100801|2010-01-22 11:30,22,24.75,24.75,24.75,24.75,1
20100801|2010-01-22 12:00,22,24.8,24.8,24.8,24.8,1
20100801|2010-01-22 13:00,22,24.9,24.9,24.9,24.9,6
20100801|2010-01-22 14:00,22,25,25.1,24.95,25.05,10
20100801|2010-01-22 14:30,22,25.15,25.3,25.15,25.25,16
20100801|2010-01-22 15:00,22,25.2,25.25,25.2,25.25,4
20100801|2010-01-25 08:30,25,25.05,25.05,24.95,24.95,6
20100801|2010-01-25 09:00,25,24.95,25,24.95,25,12
20100801|2010-01-25 15:00,25,25.1,25.1,25,25,4
20100801|2010-01-26 08:30,26,25.2,25.2,25.1,25.2,6
20100801|2010-01-26 09:00,26,25.15,25.15,25.15,25.15,8
20100801|2010-01-26 09:30,26,25.2,25.2,25.1,25.1,4
20100801|2010-01-26 10:00,26,25.1,25.1,25.05,25.05,6
20100801|2010-01-26 10:30,26,25,25,25,25,2
20100801|2010-01-26 11:30,26,25,25,25,25,2
20100801|2010-01-26 12:30,26,25.05,25.05,25.05,25.05,1
20100801|2010-01-26 14:30,26,25.1,25.2,25.1,25.2,4
20100801|2010-01-26 15:00,26,25.25,25.25,25.25,25.25,1
20100801|2010-01-27 08:30,27,25.3,25.3,25.2,25.2,9
20100801|2010-01-27 09:00,27,25.25,25.25,25.25,25.25,1
20100801|2010-01-27 11:00,27,25.35,25.35,25.15,25.15,28
20100801|2010-01-27 11:30,27,25.3,25.3,25.3,25.3,1
20100801|2010-01-27 12:00,27,25.25,25.25,25.25,25.25,2
20100801|2010-01-27 12:30,27,25.3,25.4,25.3,25.4,3
20100801|2010-01-27 13:00,27,25.35,25.4,25.35,25.4,6
20100801|2010-01-27 13:30,27,25.4,25.4,25.3,25.3,5
20100801|2010-01-27 14:00,27,25.3,25.3,25.25,25.25,7
20100801|2010-01-27 14:30,27,25.25,25.25,25.15,25.15,5
20100801|2010-01-27 15:00,27,25.1,25.1,25.1,25.1,6
20100801|2010-01-28 08:30,28,25,25,24.95,24.95,2
20100801|2010-01-28 09:00,28,24.95,24.95,24.9,24.9,7
20100801|2010-01-28 09:30,28,24.9,24.95,24.9,24.95,4
20100801|2010-01-28 10:00,28,25.05,25.1,25.05,25.1,4
20100801|2010-01-28 10:30,28,25.15,25.25,25.15,25.25,7
20100801|2010-01-28 12:00,28,25.15,25.15,25.1,25.15,9
20100801|2010-01-28 13:30,28,25.05,25.05,25.05,25.05,5
20100801|2010-01-28 15:00,28,25.1,25.1,25.05,25.05,7
20100801|2010-01-29 08:30,29,24.9,24.9,24.85,24.9,4
20100801|2010-01-29 09:00,29,25,25,25,25,3
20100801|2010-01-29 09:30,29,25,25.05,24.95,25.05,5
20100801|2010-01-29 10:00,29,25.05,25.05,25.05,25.05,1
20100801|2010-01-29 10:30,29,25.1,25.15,25.1,25.15,3
20100801|2010-01-29 11:30,29,25.15,25.15,25.15,25.15,1
20100801|2010-01-29 12:30,29,25.2,25.2,25.2,25.2,1
20100801|2010-01-29 13:00,29,25.1,25.1,25.1,25.1,1
20100801|2010-01-29 13:30,29,25.2,25.2,25.2,25.2,1
20100801|2010-01-29 14:00,29,25.2,25.2,25.2,25.2,1
20100801|2010-01-29 14:30,29,25.25,25.3,25.25,25.3,2
20100801|2010-01-29 15:00,29,25.35,25.35,25.25,25.25,8
20100801|2010-02-01 08:30,1,24.95,24.95,24.95,24.95,1
20100801|2010-02-01 09:00,1,24.95,24.95,24.95,24.95,1
20100801|2010-02-01 10:00,1,25.05,25.05,25.05,25.05,1
20100801|2010-02-01 10:30,1,25.05,25.05,25.05,25.05,1
20100801|2010-02-01 11:00,1,25,25,25,25,3
20100801|2010-02-01 11:30,1,25,25,25,25,3
20100801|2010-02-01 14:00,1,25,25,25,25,2
20100801|2010-02-01 15:00,1,25,25,24.95,25,9
20100801|2010-02-02 08:30,2,24.85,24.85,24.85,24.85,1
20100801|2010-02-02 09:00,2,24.85,24.85,24.85,24.85,1
20100801|2010-02-02 09:30,2,24.8,24.8,24.8,24.8,1
20100801|2010-02-02 10:00,2,24.85,24.85,24.85,24.85,2
20100801|2010-02-02 12:30,2,24.85,24.85,24.8,24.8,3
20100801|2010-02-02 14:30,2,24.9,24.9,24.9,24.9,6
20100801|2010-02-02 15:00,2,24.85,24.85,24.85,24.85,8
20100801|2010-02-03 08:30,3,24.8,24.8,24.8,24.8,1
20100801|2010-02-03 09:00,3,24.8,24.8,24.8,24.8,1
20100801|2010-02-03 09:30,3,24.75,24.9,24.55,24.55,231
20100801|2010-02-03 10:00,3,24.85,24.85,24.85,24.85,2
20100801|2010-02-03 10:30,3,24.85,24.85,24.85,24.85,1
20100801|2010-02-03 11:30,3,24.85,24.85,24.85,24.85,1
20100801|2010-02-03 13:00,3,24.85,24.85,24.85,24.85,1
20100801|2010-02-03 15:00,3,24.8,24.9,24.8,24.85,12
20100801|2010-02-04 08:30,4,25.05,25.35,25.05,25.3,9
20100801|2010-02-04 09:00,4,25.3,25.45,25.3,25.38,19
20100801|2010-02-04 09:30,4,25.45,25.45,25.42,25.45,3
20100801|2010-02-04 10:00,4,25.45,25.5,25.45,25.5,4
20100801|2010-02-04 10:30,4,25.5,25.65,25.5,25.65,24
20100801|2010-02-04 11:00,4,25.65,25.65,25.65,25.65,2
20100801|2010-02-04 12:00,4,25.6,25.6,25.6,25.6,1
20100801|2010-02-04 12:30,4,25.6,25.6,25.6,25.6,1
20100801|2010-02-04 13:00,4,25.75,25.75,25.65,25.65,3
20100801|2010-02-04 13:30,4,25.65,25.75,25.65,25.75,2
20100801|2010-02-04 14:00,4,25.7,25.7,25.7,25.7,1
20100801|2010-02-04 14:30,4,25.8,25.8,25.8,25.8,2
20100801|2010-02-04 15:00,4,25.8,25.8,25.8,25.8,3
20100801|2010-02-05 08:30,5,25.65,25.65,25.65,25.65,1
20100801|2010-02-05 09:00,5,25.6,25.9,25.6,25.9,15
20100801|2010-02-05 09:30,5,25.85,25.85,25.8,25.8,5
20100801|2010-02-05 10:30,5,25.85,25.95,25.85,25.95,7
20100801|2010-02-05 11:00,5,25.95,25.95,25.55,25.55,605
20100801|2010-02-05 11:30,5,25.85,25.9,25.85,25.9,3
20100801|2010-02-05 12:00,5,26,26,26,26,1
20100801|2010-02-05 12:30,5,26.05,26.3,26.05,26.3,5
20100801|2010-02-05 14:00,5,26.25,26.35,26.21,26.21,5
20100801|2010-02-05 14:30,5,26.2,26.2,26.15,26.15,7
20100801|2010-02-05 15:00,5,26.2,26.2,26,26,12
20100801|2010-02-08 08:30,8,25.8,26.15,25.8,26.15,6
20100801|2010-02-08 09:00,8,26.1,26.15,26.05,26.05,4
20100801|2010-02-08 10:00,8,25.95,25.95,25.95,25.95,1
20100801|2010-02-08 11:00,8,26,26.05,25.95,26.05,69
20100801|2010-02-08 14:00,8,26,26,26,26,5
20100801|2010-02-08 14:30,8,26.05,26.25,26.05,26.25,7
20100801|2010-02-08 15:00,8,26.2,26.2,26.2,26.2,8
20100801|2010-02-09 08:30,9,25.65,25.9,25.65,25.9,17
20100801|2010-02-09 09:00,9,25.9,25.9,25.9,25.9,4
20100801|2010-02-09 09:30,9,25.95,26.16,25.95,26.16,3
20100801|2010-02-09 10:00,9,26.1,26.15,26.1,26.15,3
20100801|2010-02-09 10:30,9,26.1,26.1,26.1,26.1,3
20100801|2010-02-09 11:00,9,25.95,25.95,25.95,25.95,2
20100801|2010-02-09 11:30,9,25.9,25.9,25.9,25.9,1
20100801|2010-02-09 13:30,9,26.05,26.05,26.05,26.05,1
20100801|2010-02-09 14:00,9,26.05,26.05,26.05,26.05,1
20100801|2010-02-09 14:30,9,26.1,26.1,26.1,26.1,1
20100801|2010-02-09 15:00,9,26.05,26.05,26,26,3
20100801|2010-02-10 09:00,10,26.35,26.35,26.35,26.35,2
20100801|2010-02-10 10:00,10,26.35,26.35,26.35,26.35,1
20100801|2010-02-10 11:00,10,26.35,26.35,26.2,26.2,4
20100801|2010-02-10 12:00,10,26.15,26.15,26.05,26.05,5
20100801|2010-02-10 13:00,10,26.05,26.05,26.05,26.05,3
20100801|2010-02-10 14:30,10,26.1,26.1,26.1,26.1,1
20100801|2010-02-10 15:00,10,26.05,26.05,26.05,26.05,4
20100801|2010-02-11 08:30,11,26.25,26.25,26.25,26.25,1
20100801|2010-02-11 09:00,11,26.2,26.2,26.2,26.2,4
20100801|2010-02-11 10:30,11,26.15,26.15,26.05,26.05,3
20100801|2010-02-11 11:00,11,26,26,26,26,2
20100801|2010-02-11 11:30,11,26.05,26.05,26.05,26.05,3
20100801|2010-02-11 12:00,11,25.95,25.95,25.95,25.95,1
20100801|2010-02-11 12:30,11,25.9,25.95,25.9,25.95,3
20100801|2010-02-11 13:00,11,25.9,25.9,25.9,25.9,2
20100801|2010-02-11 14:00,11,25.85,25.85,25.85,25.85,1
20100801|2010-02-11 14:30,11,25.9,25.9,25.85,25.85,2
20100801|2010-02-11 15:00,11,25.85,25.85,25.8,25.85,10
20100801|2010-02-12 09:00,12,26.15,26.15,26.15,26.15,2
20100801|2010-02-12 10:00,12,26.2,26.2,26.2,26.2,1
20100801|2010-02-12 11:00,12,26.05,26.05,26.05,26.05,2
20100801|2010-02-12 12:00,12,26,26,26,26,2
20100801|2010-02-12 13:00,12,25.95,25.95,25.85,25.85,13
20100801|2010-02-12 13:30,12,25.9,25.9,25.9,25.9,1
20100801|2010-02-12 14:00,12,25.95,26,25.95,26,2
20100801|2010-02-12 14:30,12,26,26,25.95,25.95,3
20100801|2010-02-12 15:00,12,25.9,25.9,25.85,25.9,8
20100801|2010-02-16 09:00,16,25.65,25.65,25.6,25.6,13
20100801|2010-02-16 09:30,16,25.6,25.6,25.6,25.6,1
20100801|2010-02-16 10:00,16,25.55,25.65,25.5,25.65,21
20100801|2010-02-16 10:30,16,25.5,25.5,25.45,25.45,2
20100801|2010-02-16 11:00,16,25.5,25.5,25.5,25.5,1
20100801|2010-02-16 12:00,16,25.45,25.45,25.45,25.45,1
20100801|2010-02-16 13:00,16,25.45,25.45,25.45,25.45,1
20100801|2010-02-16 13:30,16,25.45,25.45,25.45,25.45,1
20100801|2010-02-16 14:00,16,25.5,25.5,25.5,25.5,1
20100801|2010-02-16 14:30,16,25.5,25.5,25.4,25.4,5
20100801|2010-02-16 15:00,16,25.35,25.35,25.35,25.35,3
20100801|2010-02-17 08:30,17,25.05,25.05,24.95,24.95,9
20100801|2010-02-17 09:00,17,25.15,25.2,25.15,25.15,26
20100801|2010-02-17 09:30,17,25.15,25.15,25.15,25.15,2
20100801|2010-02-17 10:30,17,25.2,25.2,25.2,25.2,2
20100801|2010-02-17 12:00,17,25.2,25.2,25.2,25.2,1
20100801|2010-02-17 14:30,17,25.15,25.2,25.15,25.2,3
20100801|2010-02-17 15:00,17,25.1,25.1,25.05,25.1,6
20100801|2010-02-18 08:30,18,25.25,25.25,25.05,25.05,20
20100801|2010-02-18 09:00,18,25.1,25.15,25.1,25.15,2
20100801|2010-02-18 09:30,18,25.1,25.1,25.03,25.03,9
20100801|2010-02-18 10:00,18,25.05,25.05,25.05,25.05,1
20100801|2010-02-18 11:00,18,25.15,25.2,25.1,25.15,14
20100801|2010-02-18 12:30,18,25.1,25.1,25.05,25.05,5
20100801|2010-02-18 13:00,18,25.05,25.05,25,25,6
20100801|2010-02-18 13:30,18,25,25,24.95,24.95,9
20100801|2010-02-18 14:00,18,25,25,25,25,3
20100801|2010-02-18 14:30,18,24.9,24.9,24.85,24.85,4
20100801|2010-02-18 15:00,18,24.8,24.8,24.8,24.8,25
20100801|2010-02-19 08:30,19,24.95,24.95,24.75,24.75,47
20100801|2010-02-19 09:00,19,24.95,25,24.95,25,2
20100801|2010-02-19 09:30,19,24.9,24.9,24.75,24.85,9
20100801|2010-02-19 10:00,19,24.8,24.8,24.75,24.75,14
20100801|2010-02-19 10:30,19,24.7,24.75,24.65,24.65,19
20100801|2010-02-19 11:00,19,24.65,24.65,24.6,24.6,39
20100801|2010-02-19 13:00,19,24.65,24.65,24.65,24.65,40
20100801|2010-02-19 13:30,19,24.6,24.6,24.6,24.6,10
20100801|2010-02-19 14:00,19,24.65,24.65,24.65,24.65,3
20100801|2010-02-19 14:30,19,24.6,24.6,24.5,24.55,7
20100801|2010-02-22 08:30,22,24.4,24.4,24.3,24.3,17
20100801|2010-02-22 09:00,22,24.4,24.4,24.33,24.35,11
20100801|2010-02-22 10:00,22,24.4,24.4,24.35,24.35,24
20100801|2010-02-22 10:30,22,24.35,24.35,24.35,24.35,5
20100801|2010-02-22 11:00,22,24.35,24.35,24.35,24.35,1
20100801|2010-02-22 11:30,22,24.3,24.3,24.3,24.3,4
20100801|2010-02-22 12:00,22,24.3,24.3,24.3,24.3,4
20100801|2010-02-22 12:30,22,24.3,24.3,24.25,24.25,4
20100801|2010-02-22 13:00,22,24.25,24.25,24.25,24.25,3
20100801|2010-02-22 13:30,22,24.2,24.2,24.15,24.15,8
20100801|2010-02-22 14:00,22,24.15,24.15,24.1,24.1,7
20100801|2010-02-22 14:30,22,24.15,24.2,24.15,24.2,6
20100801|2010-02-22 15:00,22,24.2,24.2,24.2,24.2,3
20100801|2010-02-23 09:00,23,24.35,24.45,24.35,24.4,45
20100801|2010-02-23 09:30,23,24.4,24.5,24.35,24.35,123
20100801|2010-02-23 10:00,23,24.4,24.4,24.3,24.35,66
20100801|2010-02-23 10:30,23,24.3,24.3,24.25,24.25,9
20100801|2010-02-23 11:00,23,24.3,24.35,24.25,24.35,112
20100801|2010-02-23 11:30,23,24.4,24.4,24.35,24.35,24
20100801|2010-02-23 12:00,23,24.4,24.4,24.35,24.35,4
20100801|2010-02-23 12:30,23,24.4,24.5,24.4,24.5,20
20100801|2010-02-23 13:00,23,24.5,24.5,24.35,24.4,50
20100801|2010-02-23 13:30,23,24.4,24.4,24.35,24.35,12
20100801|2010-02-23 14:00,23,24.35,24.35,24.3,24.3,2
20100801|2010-02-23 14:30,23,24.35,24.35,24.3,24.3,4
20100801|2010-02-23 15:00,23,24.25,24.3,24.25,24.3,4
20100801|2010-02-24 08:30,24,24.3,24.3,24.3,24.3,3
20100801|2010-02-24 09:00,24,24.35,24.35,24.35,24.35,3
20100801|2010-02-24 09:30,24,24.3,24.3,24.25,24.25,7
20100801|2010-02-24 10:00,24,24.3,24.35,24.3,24.35,16
20100801|2010-02-24 10:30,24,24.35,24.35,24.3,24.3,4
20100801|2010-02-24 11:00,24,24.27,24.27,24.15,24.15,35
20100801|2010-02-24 11:30,24,24.2,24.2,24.2,24.2,1
20100801|2010-02-24 12:00,24,24.15,24.15,24.15,24.15,4
20100801|2010-02-24 13:00,24,24.2,24.3,24.2,24.3,6
20100801|2010-02-24 13:30,24,24.3,24.35,24.3,24.3,13
20100801|2010-02-24 14:00,24,24.35,24.35,24.35,24.35,8
20100801|2010-02-24 14:30,24,24.3,24.3,24.3,24.3,3
20100801|2010-02-24 15:00,24,24.25,24.25,24.2,24.2,8
20100801|2010-02-25 08:30,25,24.6,24.65,24.5,24.6,23
20100801|2010-02-25 09:00,25,24.6,24.65,24.6,24.6,11
20100801|2010-02-25 09:30,25,24.55,24.55,24.55,24.55,5
20100801|2010-02-25 10:00,25,24.5,24.5,24.5,24.5,1
20100801|2010-02-25 10:30,25,24.6,24.6,24.6,24.6,1
20100801|2010-02-25 11:30,25,24.55,24.55,24.55,24.55,3
20100801|2010-02-25 12:30,25,24.55,24.55,24.4,24.45,18
20100801|2010-02-25 13:00,25,24.4,24.45,24.35,24.45,9
20100801|2010-02-25 14:30,25,24.25,24.25,24.15,24.15,31
20100801|2010-02-25 15:00,25,24.1,24.2,24.1,24.2,14
20100801|2010-02-26 08:30,26,24.2,24.2,24.2,24.2,1
20100801|2010-02-26 09:00,26,24.2,24.2,24.2,24.2,1
20100801|2010-02-26 09:30,26,24.2,24.25,24.2,24.25,2
20100801|2010-02-26 10:00,26,24.25,24.25,24.25,24.25,5
20100801|2010-02-26 10:30,26,24.2,24.22,24.2,24.22,2
20100801|2010-02-26 12:30,26,24.22,24.22,24.22,24.22,2
20100801|2010-02-26 13:30,26,24.2,24.2,24.2,24.2,1
20100801|2010-02-26 14:00,26,24.2,24.2,24.15,24.2,12
20100801|2010-02-26 14:30,26,24.15,24.15,24.15,24.15,2
20100801|2010-02-26 15:00,26,24.15,24.15,24.15,24.15,1
20100801|2010-03-01 08:30,1,24.1,24.1,24,24.05,12
20100801|2010-03-01 09:00,1,24.05,24.15,24.05,24.15,105
20100801|2010-03-01 09:30,1,24.15,24.15,24.15,24.15,2
20100801|2010-03-01 10:00,1,24.15,24.2,24.1,24.2,27
20100801|2010-03-01 10:30,1,24.15,24.15,24.15,24.15,1
20100801|2010-03-01 11:30,1,24.15,24.2,24.15,24.2,2
20100801|2010-03-01 12:00,1,24.1,24.2,24.1,24.15,36
20100801|2010-03-01 12:30,1,24.13,24.13,24.13,24.13,3
20100801|2010-03-01 13:00,1,24.15,24.15,24.15,24.15,1
20100801|2010-03-01 13:30,1,24.1,24.15,24.1,24.15,4
20100801|2010-03-01 14:00,1,24.15,24.15,24.05,24.05,32
20100801|2010-03-01 14:30,1,24.05,24.05,24,24,9
20100801|2010-03-01 15:00,1,24.1,24.1,24.05,24.05,2
20100801|2010-03-02 08:30,2,24.05,24.05,24.05,24.05,1
20100801|2010-03-02 09:00,2,24,24.1,23.95,24.1,23
20100801|2010-03-02 09:30,2,24,24.04,24,24,14
20100801|2010-03-02 10:00,2,24,24,24,24,10
20100801|2010-03-02 10:30,2,24,24,23.75,23.85,72
20100801|2010-03-02 11:00,2,23.81,23.85,23.81,23.85,7
20100801|2010-03-02 11:30,2,23.9,23.9,23.9,23.9,2
20100801|2010-03-02 12:00,2,23.85,23.85,23.8,23.8,4
20100801|2010-03-02 12:30,2,23.9,23.95,23.9,23.95,18
20100801|2010-03-02 13:30,2,23.95,23.95,23.95,23.95,2
20100801|2010-03-02 14:00,2,23.95,23.95,23.95,23.95,1
20100801|2010-03-02 14:30,2,23.95,24,23.95,24,4
20100801|2010-03-02 15:00,2,24.05,24.05,24,24,2
20100801|2010-03-03 08:30,3,23.9,23.9,23.85,23.85,4
20100801|2010-03-03 09:00,3,23.85,23.85,23.69,23.7,69
20100801|2010-03-03 09:30,3,23.7,23.75,23.7,23.75,4
20100801|2010-03-03 10:00,3,23.7,23.75,23.7,23.75,10
20100801|2010-03-03 10:30,3,23.7,23.7,23.65,23.7,35
20100801|2010-03-03 11:00,3,23.7,23.75,23.7,23.7,8
20100801|2010-03-03 11:30,3,23.7,23.7,23.7,23.7,5
20100801|2010-03-03 12:00,3,23.7,23.7,23.68,23.7,18
20100801|2010-03-03 12:30,3,23.7,23.7,23.7,23.7,10
20100801|2010-03-03 13:00,3,23.75,23.75,23.75,23.75,15
20100801|2010-03-03 13:30,3,23.75,23.85,23.75,23.8,35
20100801|2010-03-03 14:00,3,23.8,23.8,23.8,23.8,15
20100801|2010-03-03 14:30,3,23.8,23.8,23.65,23.8,63
20100801|2010-03-03 15:00,3,23.8,23.85,23.75,23.8,16
20100801|2010-03-04 08:30,4,23.7,23.75,23.7,23.7,3
20100801|2010-03-04 09:00,4,23.65,23.7,23.65,23.7,7
20100801|2010-03-04 09:30,4,23.75,23.75,23.7,23.7,15
20100801|2010-03-04 11:00,4,23.7,23.7,23.7,23.7,5
20100801|2010-03-04 11:30,4,23.75,23.75,23.75,23.75,1
20100801|2010-03-04 12:00,4,23.7,23.8,23.7,23.75,26
20100801|2010-03-04 12:30,4,23.8,23.85,23.8,23.85,8
20100801|2010-03-04 13:00,4,23.85,23.85,23.85,23.85,3
20100801|2010-03-04 14:00,4,23.85,23.85,23.85,23.85,3
20100801|2010-03-04 14:30,4,23.8,23.81,23.8,23.81,34
20100801|2010-03-04 15:00,4,23.8,23.8,23.8,23.8,1
20100801|2010-03-05 08:30,5,23.59,23.59,23.59,23.59,1
20100801|2010-03-05 09:00,5,23.45,23.45,23.45,23.45,1
20100801|2010-03-05 09:30,5,23.4,23.4,23.4,23.4,2
20100801|2010-03-05 10:00,5,23.45,23.45,23.45,23.45,1
20100801|2010-03-05 10:30,5,23.6,23.6,23.5,23.5,11
20100801|2010-03-05 11:00,5,23.5,23.5,23.5,23.5,1
20100801|2010-03-05 12:00,5,23.45,23.45,23.45,23.45,8
20100801|2010-03-05 12:30,5,23.4,23.45,23.4,23.45,8
20100801|2010-03-05 13:00,5,23.5,23.5,23.5,23.5,6
20100801|2010-03-05 13:30,5,23.45,23.45,23.4,23.4,20
20100801|2010-03-05 14:00,5,23.35,23.35,23.3,23.3,10
20100801|2010-03-05 14:30,5,23.35,23.5,23.35,23.5,34
20100801|2010-03-05 15:00,5,23.5,23.55,23.5,23.5,17
20100801|2010-03-08 08:30,8,23.2,23.45,23.2,23.4,12
20100801|2010-03-08 09:00,8,23.45,23.5,23.45,23.45,6
20100801|2010-03-08 09:30,8,23.5,23.5,23.45,23.45,5
20100801|2010-03-08 10:00,8,23.45,23.45,23.45,23.45,3
20100801|2010-03-08 10:30,8,23.5,23.5,23.5,23.5,4
20100801|2010-03-08 11:00,8,23.45,23.45,23.4,23.4,16
20100801|2010-03-08 11:30,8,23.45,23.45,23.45,23.45,1
20100801|2010-03-08 12:30,8,23.4,23.4,23.4,23.4,5
20100801|2010-03-08 13:00,8,23.4,23.4,23.4,23.4,2
20100801|2010-03-08 13:30,8,23.37,23.37,23.35,23.35,3
20100801|2010-03-08 14:00,8,23.35,23.35,23.35,23.35,2
20100801|2010-03-08 14:30,8,23.35,23.4,23.35,23.35,10
20100801|2010-03-08 15:00,8,23.4,23.45,23.4,23.45,3
20100801|2010-03-09 08:30,9,23.45,23.5,23.43,23.5,12
20100801|2010-03-09 09:00,9,23.45,23.45,23.35,23.35,13
20100801|2010-03-09 09:30,9,23.3,23.35,23.3,23.35,3
20100801|2010-03-09 10:00,9,23.3,23.35,23.3,23.35,17
20100801|2010-03-09 11:00,9,23.3,23.3,23.25,23.25,27
20100801|2010-03-09 12:00,9,23.25,23.25,23.25,23.25,1
20100801|2010-03-09 12:30,9,23.35,23.35,23.3,23.3,15
20100801|2010-03-09 13:00,9,23.3,23.3,23.3,23.3,1
20100801|2010-03-09 13:30,9,23.35,23.46,23.35,23.4,41
20100801|2010-03-09 14:00,9,23.4,23.45,23.4,23.45,28
20100801|2010-03-09 14:30,9,23.4,23.4,23.35,23.4,13
20100801|2010-03-09 15:00,9,23.35,23.4,23.35,23.4,4
20100801|2010-03-10 09:00,10,23.3,23.3,23.3,23.3,4
20100801|2010-03-10 09:30,10,23.3,23.3,23.3,23.3,1
20100801|2010-03-10 10:00,10,23.3,23.3,23.25,23.25,4
20100801|2010-03-10 10:30,10,23.3,23.31,23.3,23.3,35
20100801|2010-03-10 11:00,10,23.25,23.45,23.25,23.45,60
20100801|2010-03-10 11:30,10,23.45,23.45,23.4,23.4,35
20100801|2010-03-10 12:00,10,23.45,23.45,23.45,23.45,3
20100801|2010-03-10 12:30,10,23.45,23.5,23.4,23.45,71
20100801|2010-03-10 13:00,10,23.45,23.5,23.45,23.5,20
20100801|2010-03-10 13:30,10,23.5,23.5,23.5,23.5,9
20100801|2010-03-10 14:00,10,23.5,23.5,23.5,23.5,2
20100801|2010-03-10 14:30,10,23.55,23.6,23.55,23.6,7
20100801|2010-03-10 15:00,10,23.6,23.7,23.6,23.65,41
20100801|2010-03-11 08:30,11,23.6,23.7,23.56,23.65,7
20100801|2010-03-11 09:00,11,23.75,23.75,23.7,23.75,10
20100801|2010-03-11 09:30,11,23.75,23.75,23.65,23.68,11
20100801|2010-03-11 10:00,11,23.75,23.75,23.75,23.75,3
20100801|2010-03-11 10:30,11,23.8,23.8,23.8,23.8,1
20100801|2010-03-11 11:00,11,23.8,23.87,23.75,23.85,15
20100801|2010-03-11 11:30,11,23.85,23.9,23.85,23.9,21
20100801|2010-03-11 12:00,11,23.9,23.9,23.9,23.9,1
20100801|2010-03-11 12:30,11,23.9,23.9,23.9,23.9,1
20100801|2010-03-11 13:30,11,23.9,23.9,23.9,23.9,1
20100801|2010-03-11 14:00,11,23.85,23.9,23.85,23.85,10
20100801|2010-03-11 14:30,11,23.85,23.85,23.8,23.8,7
20100801|2010-03-11 15:00,11,23.85,23.85,23.85,23.85,5
20100801|2010-03-12 08:30,12,23.73,23.8,23.73,23.8,3
20100801|2010-03-12 09:00,12,23.79,23.79,23.79,23.79,1
20100801|2010-03-12 09:30,12,23.8,23.8,23.6,23.65,66
20100801|2010-03-12 10:00,12,23.66,23.66,23.66,23.66,1
20100801|2010-03-12 10:30,12,23.65,23.7,23.65,23.7,8
20100801|2010-03-12 15:00,12,23.7,23.75,23.7,23.7,398
20100801|2010-03-15 08:30,15,23.7,23.7,23.6,23.7,9
20100801|2010-03-15 09:00,15,23.7,23.75,23.7,23.75,5
20100801|2010-03-15 09:30,15,23.75,23.8,23.75,23.8,5
20100801|2010-03-15 10:00,15,23.85,23.95,23.85,23.95,18
20100801|2010-03-15 11:00,15,23.8,23.85,23.8,23.85,10
20100801|2010-03-15 11:30,15,23.8,23.8,23.8,23.8,1
20100801|2010-03-15 12:00,15,23.85,23.85,23.8,23.8,2
20100801|2010-03-15 12:30,15,23.8,23.8,23.8,23.8,1
20100801|2010-03-15 13:00,15,23.85,23.85,23.85,23.85,2
20100801|2010-03-15 13:30,15,23.8,23.85,23.8,23.8,4
20100801|2010-03-15 14:00,15,23.8,23.8,23.75,23.75,6
20100801|2010-03-15 14:30,15,23.78,23.8,23.75,23.8,12
20100801|2010-03-15 15:00,15,23.82,23.82,23.8,23.8,6
20100801|2010-03-16 08:30,16,23.7,23.8,23.7,23.73,10
20100801|2010-03-16 09:00,16,23.7,23.8,23.7,23.8,16
20100801|2010-03-16 09:30,16,23.85,23.85,23.75,23.75,9
20100801|2010-03-16 10:00,16,23.65,23.7,23.65,23.65,9
20100801|2010-03-16 10:30,16,23.65,23.65,23.65,23.65,2
20100801|2010-03-16 11:00,16,23.7,23.7,23.65,23.65,3
20100801|2010-03-16 11:30,16,23.6,23.65,23.6,23.65,11
20100801|2010-03-16 12:00,16,23.6,23.7,23.6,23.7,13
20100801|2010-03-16 12:30,16,23.65,23.65,23.6,23.6,14
20100801|2010-03-16 13:00,16,23.65,23.65,23.6,23.6,10
20100801|2010-03-16 13:30,16,23.6,23.7,23.6,23.7,2
20100801|2010-03-16 14:00,16,23.65,23.65,23.6,23.6,5
20100801|2010-03-16 14:30,16,23.65,23.65,23.6,23.6,12
20100801|2010-03-16 15:00,16,23.55,23.55,23.55,23.55,11
20100801|2010-03-17 08:30,17,23.4,23.4,23.3,23.3,15
20100801|2010-03-17 09:00,17,23.3,23.35,23.25,23.35,25
20100801|2010-03-17 09:30,17,23.4,23.4,23.34,23.34,4
20100801|2010-03-17 10:00,17,23.3,23.35,23.3,23.3,7
20100801|2010-03-17 10:30,17,23.35,23.35,23.3,23.3,3
20100801|2010-03-17 11:00,17,23.3,23.3,23.3,23.3,2
20100801|2010-03-17 11:30,17,23.35,23.35,23.35,23.35,1
20100801|2010-03-17 12:30,17,23.3,23.3,23.25,23.3,26
20100801|2010-03-17 13:00,17,23.3,23.3,23.25,23.25,14
20100801|2010-03-17 13:30,17,23.3,23.35,23.3,23.35,7
20100801|2010-03-17 14:00,17,23.35,23.4,23.35,23.4,24
20100801|2010-03-17 14:30,17,23.4,23.4,23.35,23.35,3
20100801|2010-03-17 15:00,17,23.4,23.45,23.35,23.35,10
20100801|2010-03-18 08:30,18,23.2,23.3,22.95,23.25,57
20100801|2010-03-18 09:00,18,23.25,23.25,23.05,23.15,98
20100801|2010-03-18 09:30,18,23.15,23.2,23.15,23.2,47
20100801|2010-03-18 10:00,18,23.15,23.2,23.15,23.2,53
20100801|2010-03-18 10:30,18,23.25,23.25,23.2,23.2,5
20100801|2010-03-18 11:00,18,23.25,23.3,23.25,23.25,16
20100801|2010-03-18 11:30,18,23.3,23.3,23.3,23.3,20
20100801|2010-03-18 12:00,18,23.25,23.25,23.2,23.2,4
20100801|2010-03-18 13:00,18,23.25,23.25,23.25,23.25,4
20100801|2010-03-18 13:30,18,23.25,23.25,23.25,23.25,7
20100801|2010-03-18 14:00,18,23.25,23.25,23.25,23.25,2
20100801|2010-03-18 14:30,18,23.25,23.25,23.25,23.25,1
20100801|2010-03-18 15:00,18,23.25,23.25,23.2,23.25,27
20100801|2010-03-19 08:30,19,23.2,23.3,23.2,23.3,4
20100801|2010-03-19 09:00,19,23.29,23.29,23.24,23.29,4
20100801|2010-03-19 09:30,19,23.4,23.45,23.34,23.43,41
20100801|2010-03-19 10:00,19,23.4,23.46,23.4,23.45,11
20100801|2010-03-19 10:30,19,23.4,23.5,23.4,23.45,54
20100801|2010-03-19 11:00,19,23.45,23.45,23.4,23.45,8
20100801|2010-03-19 11:30,19,23.45,23.45,23.42,23.45,5
20100801|2010-03-19 12:30,19,23.4,23.45,23.4,23.45,12
20100801|2010-03-19 13:00,19,23.35,23.35,23.35,23.35,11
20100801|2010-03-19 13:30,19,23.4,23.4,23.4,23.4,15
20100801|2010-03-19 14:30,19,23.4,23.4,23.4,23.4,1
20100801|2010-03-19 15:00,19,23.4,23.4,23.4,23.4,2
20100801|2010-03-22 08:30,22,23.68,23.68,23.55,23.55,8
20100801|2010-03-22 09:00,22,23.55,23.55,23.4,23.4,18
20100801|2010-03-22 09:30,22,23.35,23.4,23.35,23.35,10
20100801|2010-03-22 10:00,22,23.35,23.35,23.35,23.35,2
20100801|2010-03-22 10:30,22,23.4,23.45,23.4,23.45,4
20100801|2010-03-22 11:30,22,23.45,23.45,23.45,23.45,1
20100801|2010-03-22 12:00,22,23.4,23.4,23.35,23.35,9
20100801|2010-03-22 12:30,22,23.4,23.4,23.4,23.4,1
20100801|2010-03-22 13:00,22,23.4,23.4,23.4,23.4,2
20100801|2010-03-22 13:30,22,23.35,23.35,23.35,23.35,4
20100801|2010-03-22 14:00,22,23.3,23.35,23.3,23.35,7
20100801|2010-03-22 14:30,22,23.3,23.33,23.3,23.3,27
20100801|2010-03-22 15:00,22,23.35,23.35,23.35,23.35,7
20100801|2010-03-23 08:30,23,23.25,23.35,23.25,23.3,8
20100801|2010-03-23 09:00,23,23.3,23.3,23.25,23.25,4
20100801|2010-03-23 09:30,23,23.28,23.28,23.25,23.25,6
20100801|2010-03-23 10:00,23,23.3,23.3,23.3,23.3,8
20100801|2010-03-23 10:30,23,23.25,23.25,23.25,23.25,7
20100801|2010-03-23 11:30,23,23.25,23.25,23.25,23.25,2
20100801|2010-03-23 12:00,23,23.25,23.25,23.25,23.25,3
20100801|2010-03-23 13:30,23,23.25,23.25,23.25,23.25,3
20100801|2010-03-23 14:00,23,23.2,23.2,23.2,23.2,5
20100801|2010-03-23 14:30,23,23.15,23.15,23.15,23.15,5
20100801|2010-03-23 15:00,23,23.15,23.2,23.15,23.2,8
20100801|2010-03-24 08:30,24,23.2,23.3,23.2,23.3,21
20100801|2010-03-24 09:00,24,23.3,23.3,23.3,23.3,46
20100801|2010-03-24 09:30,24,23.3,23.35,23.3,23.3,12
20100801|2010-03-24 10:00,24,23.3,23.4,23.3,23.4,4
20100801|2010-03-24 10:30,24,23.4,23.4,23.39,23.4,50
20100801|2010-03-24 11:00,24,23.4,23.42,23.4,23.42,3
20100801|2010-03-24 11:30,24,23.4,23.4,23.35,23.4,11
20100801|2010-03-24 12:00,24,23.45,23.46,23.45,23.46,2
20100801|2010-03-24 12:30,24,23.45,23.51,23.45,23.51,25
20100801|2010-03-24 13:00,24,23.48,23.48,23.45,23.45,3
20100801|2010-03-24 13:30,24,23.45,23.45,23.45,23.45,12
20100801|2010-03-24 14:30,24,23.4,23.4,23.39,23.4,35
20100801|2010-03-24 15:00,24,23.35,23.42,23.3,23.42,42
20100801|2010-03-25 08:30,25,23.25,23.25,23.2,23.25,5
20100801|2010-03-25 09:00,25,23.25,23.3,23.25,23.3,33
20100801|2010-03-25 09:30,25,23.3,23.3,23.23,23.23,44
20100801|2010-03-25 10:00,25,23.2,23.2,23.1,23.1,48
20100801|2010-03-25 10:30,25,23.05,23.15,23.04,23.15,38
20100801|2010-03-25 11:00,25,23.15,23.2,23.15,23.15,14
20100801|2010-03-25 11:30,25,23.2,23.2,23.2,23.2,7
20100801|2010-03-25 12:00,25,23.2,23.2,23.15,23.15,25
20100801|2010-03-25 12:30,25,23.15,23.3,23.15,23.3,15
20100801|2010-03-25 13:00,25,23.3,23.3,23.2,23.3,40
20100801|2010-03-25 14:00,25,23.31,23.31,23.31,23.31,1
20100801|2010-03-25 14:30,25,23.35,23.63,23.34,23.5,26
20100801|2010-03-25 15:00,25,23.55,23.62,23.55,23.6,8
20100801|2010-03-26 08:30,26,23.4,23.57,23.35,23.45,17
20100801|2010-03-26 09:00,26,23.45,23.45,23.39,23.45,32
20100801|2010-03-26 09:30,26,23.4,23.45,23.3,23.39,30
20100801|2010-03-26 10:00,26,23.4,23.4,23.4,23.4,2
20100801|2010-03-26 10:30,26,23.45,23.45,23.45,23.45,10
20100801|2010-03-26 11:00,26,23.45,23.5,23.45,23.5,22
20100801|2010-03-26 11:30,26,23.45,23.5,23.43,23.5,12
20100801|2010-03-26 12:00,26,23.5,23.5,23.47,23.5,20
20100801|2010-03-26 12:30,26,23.55,23.55,23.5,23.55,7
20100801|2010-03-26 13:30,26,23.55,23.55,23.5,23.55,21
20100801|2010-03-26 14:00,26,23.5,23.55,23.5,23.55,7
20100801|2010-03-26 14:30,26,23.5,23.55,23.45,23.45,9
20100801|2010-03-26 15:00,26,23.55,23.55,23.45,23.45,8
20100801|2010-03-29 08:30,29,23.3,23.35,23.3,23.3,28
20100801|2010-03-29 09:00,29,23.3,23.37,23.3,23.37,16
20100801|2010-03-29 09:30,29,23.35,23.35,23.35,23.35,7
20100801|2010-03-29 10:00,29,23.3,23.36,23.3,23.3,32
20100801|2010-03-29 10:30,29,23.3,23.3,23.3,23.3,3
20100801|2010-03-29 11:00,29,23.3,23.3,23.3,23.3,13
20100801|2010-03-29 11:30,29,23.3,23.3,23.28,23.28,2
20100801|2010-03-29 12:00,29,23.25,23.3,23.25,23.3,26
20100801|2010-03-29 13:00,29,23.35,23.35,23.35,23.35,9
20100801|2010-03-29 13:30,29,23.35,23.35,23.35,23.35,2
20100801|2010-03-29 14:00,29,23.3,23.3,23.3,23.3,10
20100801|2010-03-29 14:30,29,23.35,23.35,23.3,23.3,4
20100801|2010-03-29 15:00,29,23.25,23.35,23.25,23.31,4
20100801|2010-03-30 08:30,30,22.95,23.3,22.95,23.25,11
20100801|2010-03-30 09:00,30,23.2,23.3,23.2,23.3,17
20100801|2010-03-30 09:30,30,23.3,23.3,23.3,23.3,5
20100801|2010-03-30 10:00,30,23.35,23.4,23.35,23.4,7
20100801|2010-03-30 10:30,30,23.4,23.4,23.4,23.4,1
20100801|2010-03-30 11:00,30,23.35,23.35,23.35,23.35,2
20100801|2010-03-30 12:30,30,23.4,23.4,23.4,23.4,6
20100801|2010-03-30 13:30,30,23.42,23.42,23.4,23.4,2
20100801|2010-03-30 14:00,30,23.35,23.35,23.35,23.35,20
20100801|2010-03-30 14:30,30,23.35,23.35,23.3,23.3,33
20100801|2010-03-30 15:00,30,23.25,23.3,23.25,23.3,17
20100801|2010-03-31 08:30,31,23.45,23.45,23.25,23.4,5
20100801|2010-03-31 09:00,31,23.45,23.45,23.45,23.45,1
20100801|2010-03-31 09:30,31,23.4,23.45,23.4,23.45,6
20100801|2010-03-31 10:00,31,23.45,23.45,23.45,23.45,1
20100801|2010-03-31 10:30,31,23.4,23.4,23.4,23.4,2
20100801|2010-03-31 11:00,31,23.4,23.4,23.35,23.35,3
20100801|2010-03-31 12:00,31,23.35,23.35,23.35,23.35,11
20100801|2010-03-31 12:30,31,23.35,23.35,23.35,23.35,4
20100801|2010-03-31 13:00,31,23.35,23.35,23.25,23.25,27
20100801|2010-03-31 13:30,31,23.3,23.35,23.3,23.35,11
20100801|2010-03-31 14:00,31,23.35,23.35,23.3,23.35,35
20100801|2010-03-31 14:30,31,23.4,23.4,23.35,23.35,20
20100801|2010-03-31 15:00,31,23.35,23.35,23.28,23.3,14
20100801|2010-04-01 08:30,1,23,23.12,22.95,23,78
20100801|2010-04-01 09:00,1,23,23.05,23,23.05,30
20100801|2010-04-01 09:30,1,23.01,23.05,23.01,23.05,4
20100801|2010-04-01 10:00,1,23.1,23.1,23.05,23.05,6
20100801|2010-04-01 10:30,1,23.1,23.1,23.1,23.1,7
20100801|2010-04-01 11:00,1,23.15,23.15,23.15,23.15,2
20100801|2010-04-01 11:30,1,23.2,23.2,23.1,23.12,15
20100801|2010-04-01 12:00,1,23.14,23.16,23,23.15,69
20100801|2010-04-01 12:30,1,23.08,23.2,23.08,23.15,12
20100801|2010-04-01 13:00,1,23.2,23.25,23.2,23.25,4
20100801|2010-04-01 13:30,1,23.3,23.3,23.3,23.3,4
20100801|2010-04-01 14:00,1,23.25,23.3,23.25,23.3,15
20100801|2010-04-01 14:30,1,23.35,23.35,23.35,23.35,1
20100801|2010-04-01 15:00,1,23.3,23.35,23.25,23.35,73
20100801|2010-04-05 08:30,5,23.3,23.3,23.1,23.1,8
20100801|2010-04-05 09:00,5,23.2,23.2,23.15,23.15,5
20100801|2010-04-05 09:30,5,23.1,23.1,23.05,23.1,7
20100801|2010-04-05 10:00,5,23.1,23.1,23.05,23.05,2
20100801|2010-04-05 10:30,5,23.05,23.05,23.05,23.05,1
20100801|2010-04-05 11:00,5,23,23,23,23,1
20100801|2010-04-05 12:30,5,23,23,23,23,6
20100801|2010-04-05 13:00,5,23.05,23.05,23,23,3
20100801|2010-04-05 14:00,5,23,23,23,23,1
20100801|2010-04-05 14:30,5,22.95,22.97,22.85,22.85,15
20100801|2010-04-05 15:00,5,22.85,22.95,22.75,22.75,93
20100801|2010-04-06 08:30,6,23,23.13,22.97,23.05,41
20100801|2010-04-06 09:00,6,23.05,23.05,23.05,23.05,5
20100801|2010-04-06 09:30,6,23,23,22.8,22.8,67
20100801|2010-04-06 10:00,6,22.8,22.85,22.75,22.75,77
20100801|2010-04-06 10:30,6,22.75,22.75,22.7,22.7,41
20100801|2010-04-06 11:00,6,22.7,22.7,22.7,22.7,15
20100801|2010-04-06 11:30,6,22.75,22.75,22.75,22.75,5
20100801|2010-04-06 12:00,6,22.7,22.75,22.68,22.75,20
20100801|2010-04-06 12:30,6,22.65,22.65,22.4,22.45,38
20100801|2010-04-06 13:00,6,22.4,22.6,22.4,22.55,37
20100801|2010-04-06 13:30,6,22.55,22.57,22.55,22.55,15
20100801|2010-04-06 14:00,6,22.55,22.55,22.55,22.55,1
20100801|2010-04-06 14:30,6,22.6,22.6,22.6,22.6,14
20100801|2010-04-06 15:00,6,22.6,22.6,22.6,22.6,4
20100801|2010-04-07 08:30,7,22.65,22.75,22.6,22.7,32
20100801|2010-04-07 09:00,7,22.7,22.7,22.65,22.65,16
20100801|2010-04-07 09:30,7,22.6,22.7,22.6,22.7,19
20100801|2010-04-07 10:00,7,22.7,22.7,22.65,22.65,15
20100801|2010-04-07 10:30,7,22.65,22.65,22.6,22.6,10
20100801|2010-04-07 11:00,7,22.65,22.65,22.65,22.65,1
20100801|2010-04-07 11:30,7,22.65,22.65,22.65,22.65,10
20100801|2010-04-07 12:00,7,22.6,22.6,22.55,22.55,30
20100801|2010-04-07 12:30,7,22.53,22.6,22.53,22.6,40
20100801|2010-04-07 13:00,7,22.6,22.65,22.55,22.65,26
20100801|2010-04-07 13:30,7,22.7,22.7,22.7,22.7,4
20100801|2010-04-07 14:00,7,22.75,22.9,22.75,22.75,68
20100801|2010-04-07 14:30,7,22.75,22.8,22.75,22.8,7
20100801|2010-04-07 15:00,7,22.75,22.8,22.75,22.75,3
20100801|2010-04-08 08:30,8,22.9,23.1,22.9,23.1,59
20100801|2010-04-08 09:00,8,23.1,23.1,22.95,22.95,150
20100801|2010-04-08 09:30,8,22.95,23,22.95,22.95,32
20100801|2010-04-08 10:00,8,22.9,22.95,22.9,22.94,7
20100801|2010-04-08 10:30,8,22.95,22.95,22.8,22.9,50
20100801|2010-04-08 11:00,8,22.8,22.8,22.8,22.8,5
20100801|2010-04-08 11:30,8,22.8,22.9,22.75,22.75,274
20100801|2010-04-08 12:00,8,22.7,22.7,22.68,22.7,11
20100801|2010-04-08 12:30,8,22.73,22.73,22.7,22.7,6
20100801|2010-04-08 13:00,8,22.75,22.75,22.75,22.75,23
20100801|2010-04-08 13:30,8,22.75,22.75,22.75,22.75,1
20100801|2010-04-08 14:00,8,22.8,22.8,22.75,22.75,2
20100801|2010-04-08 14:30,8,22.75,22.75,22.7,22.75,6
20100801|2010-04-08 15:00,8,22.7,22.75,22.7,22.7,8
20100801|2010-04-09 08:30,9,22.65,22.7,22.6,22.65,34
20100801|2010-04-09 09:00,9,22.68,22.68,22.65,22.68,26
20100801|2010-04-09 09:30,9,22.7,22.7,22.65,22.65,2
20100801|2010-04-09 10:00,9,22.65,22.65,22.5,22.55,661
20100801|2010-04-09 10:30,9,22.55,22.55,22.54,22.55,39
20100801|2010-04-09 11:00,9,22.55,22.55,22.55,22.55,19
20100801|2010-04-09 11:30,9,22.55,22.64,22.5,22.6,66
20100801|2010-04-09 12:00,9,22.65,22.65,22.65,22.65,2
20100801|2010-04-09 12:30,9,22.6,22.6,22.6,22.6,18
20100801|2010-04-09 13:00,9,22.6,22.61,22.59,22.6,86
20100801|2010-04-09 13:30,9,22.55,22.6,22.55,22.6,42
20100801|2010-04-09 14:00,9,22.59,22.6,22.59,22.6,21
20100801|2010-04-09 14:30,9,22.55,22.59,22.55,22.55,12
20100801|2010-04-09 15:00,9,22.6,22.6,22.55,22.6,6
20100801|2010-04-12 08:30,12,22.6,22.65,22.6,22.6,21
20100801|2010-04-12 09:00,12,22.6,22.6,22.55,22.55,36
20100801|2010-04-12 09:30,12,22.58,22.65,22.58,22.6,24
20100801|2010-04-12 10:00,12,22.6,22.6,22.6,22.6,2
20100801|2010-04-12 10:30,12,22.6,22.6,22.6,22.6,1
20100801|2010-04-12 11:00,12,22.6,22.6,22.55,22.55,17
20100801|2010-04-12 11:30,12,22.6,22.6,22.6,22.6,1
20100801|2010-04-12 12:00,12,22.55,22.55,22.55,22.55,5
20100801|2010-04-12 12:30,12,22.55,22.6,22.55,22.6,8
20100801|2010-04-12 13:30,12,22.6,22.6,22.5,22.5,10
20100801|2010-04-12 14:00,12,22.5,22.5,22.5,22.5,17
20100801|2010-04-12 14:30,12,22.5,22.55,22.5,22.55,11
20100801|2010-04-12 15:00,12,22.55,22.55,22.55,22.55,3
20100801|2010-04-13 08:30,13,22.75,22.75,22.65,22.65,4
20100801|2010-04-13 09:00,13,22.6,22.7,22.58,22.7,44
20100801|2010-04-13 09:30,13,22.7,22.7,22.65,22.65,25
20100801|2010-04-13 10:00,13,22.65,22.65,22.65,22.65,55
20100801|2010-04-13 10:30,13,22.7,22.7,22.7,22.7,25
20100801|2010-04-13 11:00,13,22.65,22.65,22.65,22.65,1
20100801|2010-04-13 11:30,13,22.65,22.65,22.55,22.55,21
20100801|2010-04-13 12:00,13,22.55,22.55,22.5,22.5,28
20100801|2010-04-13 12:30,13,22.55,22.55,22.5,22.5,5
20100801|2010-04-13 13:00,13,22.5,22.5,22.5,22.5,1
20100801|2010-04-13 14:00,13,22.53,22.6,22.53,22.55,48
20100801|2010-04-13 14:30,13,22.6,22.6,22.6,22.6,11
20100801|2010-04-13 15:00,13,22.6,22.6,22.6,22.6,2
20100801|2010-04-14 08:30,14,22.47,22.53,22.45,22.5,84
20100801|2010-04-14 09:00,14,22.5,22.56,22.5,22.56,23
20100801|2010-04-14 09:30,14,22.5,22.5,22.5,22.5,1
20100801|2010-04-14 10:00,14,22.5,22.5,22.5,22.5,23
20100801|2010-04-14 11:00,14,22.5,22.5,22.45,22.45,11
20100801|2010-04-14 11:30,14,22.45,22.45,22.45,22.45,10
20100801|2010-04-14 12:00,14,22.45,22.45,22.45,22.45,7
20100801|2010-04-14 12:30,14,22.45,22.45,22.45,22.45,19
20100801|2010-04-14 13:00,14,22.45,22.45,22.45,22.45,16
20100801|2010-04-14 13:30,14,22.45,22.47,22.4,22.45,79
20100801|2010-04-14 14:00,14,22.45,22.45,22.45,22.45,45
20100801|2010-04-14 14:30,14,22.45,22.45,22.45,22.45,7
20100801|2010-04-14 15:00,14,22.45,22.45,22.45,22.45,20
20100801|2010-04-15 08:30,15,22.5,22.55,22.5,22.55,6
20100801|2010-04-15 09:00,15,22.55,22.55,22.45,22.45,14
20100801|2010-04-15 09:30,15,22.45,22.47,22.4,22.4,16
20100801|2010-04-15 10:00,15,22.4,22.45,22.4,22.45,25
20100801|2010-04-15 10:30,15,22.5,22.55,22.4,22.45,73
20100801|2010-04-15 11:00,15,22.45,22.5,22.45,22.5,98
20100801|2010-04-15 11:30,15,22.5,22.55,22.5,22.5,13
20100801|2010-04-15 12:00,15,22.55,22.55,22.45,22.45,15
20100801|2010-04-15 12:30,15,22.5,22.55,22.5,22.5,15
20100801|2010-04-15 13:30,15,22.5,22.5,22.4,22.45,53
20100801|2010-04-15 14:00,15,22.45,22.45,22.45,22.45,7
20100801|2010-04-15 14:30,15,22.5,22.5,22.45,22.5,72
20100801|2010-04-15 15:00,15,22.5,22.6,22.45,22.6,26
20100801|2010-04-16 08:30,16,22.65,22.75,22.1,22.6,73
20100801|2010-04-16 09:00,16,22.6,22.6,22.6,22.6,11
20100801|2010-04-16 09:30,16,22.65,22.85,22.65,22.8,41
20100801|2010-04-16 10:00,16,22.8,23.1,22.75,23.1,163
20100801|2010-04-16 10:30,16,23.1,23.2,23.05,23.19,38
20100801|2010-04-16 11:00,16,23.25,23.31,23.18,23.31,37
20100801|2010-04-16 11:30,16,23.34,23.4,23.2,23.2,34
20100801|2010-04-16 12:00,16,23.15,23.15,23.1,23.1,6
20100801|2010-04-16 12:30,16,23.1,23.1,23.1,23.1,164
20100801|2010-04-16 13:00,16,23.15,23.15,22.9,22.95,60
20100801|2010-04-16 13:30,16,22.95,23.05,22.95,23,5
20100801|2010-04-16 14:00,16,23,23,22.9,22.95,26
20100801|2010-04-16 14:30,16,22.95,22.95,22.8,22.89,43
20100801|2010-04-16 15:00,16,22.92,22.95,22.92,22.95,12
20100801|2010-04-19 08:30,19,22.95,23.15,22.95,23.05,40
20100801|2010-04-19 09:00,19,23.1,23.1,23,23,7
20100801|2010-04-19 09:30,19,23.05,23.05,22.95,22.95,31
20100801|2010-04-19 10:00,19,22.95,23,22.87,23,37
20100801|2010-04-19 10:30,19,22.95,22.95,22.9,22.95,20
20100801|2010-04-19 11:00,19,22.95,23.1,22.95,23.05,61
20100801|2010-04-19 11:30,19,23,23.2,23,23.1,47
20100801|2010-04-19 12:00,19,23.1,23.2,23.1,23.15,15
20100801|2010-04-19 12:30,19,23.15,23.2,23.15,23.2,4
20100801|2010-04-19 13:00,19,23.15,23.15,23.05,23.05,19
20100801|2010-04-19 13:30,19,23.01,23.05,22.85,22.85,60
20100801|2010-04-19 14:00,19,22.85,22.9,22.85,22.9,14
20100801|2010-04-19 14:30,19,22.9,23,22.9,23,33
20100801|2010-04-19 15:00,19,23,23,22.9,22.9,16
20100801|2010-04-20 08:30,20,22.7,22.85,22.7,22.85,28
20100801|2010-04-20 09:00,20,22.9,22.98,22.85,22.95,45
20100801|2010-04-20 09:30,20,22.95,22.95,22.9,22.9,11
20100801|2010-04-20 10:00,20,22.85,22.85,22.75,22.75,81
20100801|2010-04-20 10:30,20,22.85,22.85,22.6,22.6,41
20100801|2010-04-20 11:00,20,22.6,22.72,22.6,22.67,126
20100801|2010-04-20 11:30,20,22.65,22.7,22.65,22.65,13
20100801|2010-04-20 12:00,20,22.65,22.73,22.65,22.73,11
20100801|2010-04-20 12:30,20,22.7,22.7,22.6,22.6,25
20100801|2010-04-20 13:00,20,22.6,22.6,22.6,22.6,12
20100801|2010-04-20 13:30,20,22.65,22.65,22.65,22.65,4
20100801|2010-04-20 14:00,20,22.65,22.65,22.65,22.65,4
20100801|2010-04-20 14:30,20,22.65,22.65,22.55,22.6,32
20100801|2010-04-20 15:00,20,22.65,22.7,22.6,22.6,27
20100801|2010-04-21 08:30,21,22.65,22.65,22.55,22.55,16
20100801|2010-04-21 09:00,21,22.6,22.65,22.57,22.65,12
20100801|2010-04-21 09:30,21,22.65,22.65,22.6,22.6,9
20100801|2010-04-21 10:00,21,22.65,22.7,22.65,22.65,12
20100801|2010-04-21 10:30,21,22.7,22.75,22.7,22.7,9
20100801|2010-04-21 11:00,21,22.65,22.65,22.65,22.65,2
20100801|2010-04-21 12:00,21,22.7,22.75,22.7,22.75,10
20100801|2010-04-21 12:30,21,22.75,22.76,22.75,22.76,2
20100801|2010-04-21 13:00,21,22.75,22.85,22.75,22.85,110
20100801|2010-04-21 13:30,21,22.85,23,22.85,22.95,17
20100801|2010-04-21 14:00,21,22.95,22.95,22.9,22.9,3
20100801|2010-04-21 14:30,21,22.95,22.95,22.9,22.95,7
20100801|2010-04-21 15:00,21,22.95,22.95,22.95,22.95,10
20100801|2010-04-22 08:30,22,23.25,23.4,23.25,23.35,51
20100801|2010-04-22 09:00,22,23.35,23.4,23.3,23.3,18
20100801|2010-04-22 09:30,22,23.25,23.35,23.25,23.25,26
20100801|2010-04-22 10:00,22,23.25,23.25,23.2,23.25,6
20100801|2010-04-22 10:30,22,23.25,23.33,23.25,23.3,45
20100801|2010-04-22 11:00,22,23.3,23.35,23.3,23.35,23
20100801|2010-04-22 11:30,22,23.35,23.38,23.35,23.35,34
20100801|2010-04-22 12:00,22,23.3,23.3,23,23,108
20100801|2010-04-22 12:30,22,23.05,23.15,23.05,23.1,30
20100801|2010-04-22 13:00,22,23.05,23.05,23.05,23.05,13
20100801|2010-04-22 13:30,22,23.05,23.1,23.05,23.1,19
20100801|2010-04-22 14:00,22,23.1,23.15,23.1,23.1,26
20100801|2010-04-22 14:30,22,23.05,23.1,23,23.1,89
20100801|2010-04-22 15:00,22,23.05,23.1,23.05,23.1,88
20100801|2010-04-23 08:30,23,23.1,23.1,23,23.05,8
20100801|2010-04-23 09:00,23,22.95,22.95,22.9,22.9,3
20100801|2010-04-23 09:30,23,23,23,23,23,10
20100801|2010-04-23 10:00,23,23.05,23.05,23.05,23.05,18
20100801|2010-04-23 10:30,23,23.1,23.2,23.1,23.2,8
20100801|2010-04-23 11:00,23,23.1,23.1,23.1,23.1,45
20100801|2010-04-23 11:30,23,23.1,23.1,23.1,23.1,7
20100801|2010-04-23 12:00,23,23.05,23.05,23.05,23.05,4
20100801|2010-04-23 12:30,23,23.05,23.05,23.05,23.05,1
20100801|2010-04-23 13:00,23,23.05,23.05,23.05,23.05,3
20100801|2010-04-23 13:30,23,23.05,23.05,23,23,14
20100801|2010-04-23 14:00,23,22.95,23,22.9,22.95,56
20100801|2010-04-23 14:30,23,22.95,22.95,22.9,22.95,35
20100801|2010-04-23 15:00,23,23,23,23,23,1
20100801|2010-04-26 08:30,26,23.05,23.05,22.95,23,37
20100801|2010-04-26 09:00,26,23,23,22.95,22.95,9
20100801|2010-04-26 09:30,26,23,23,23,23,9
20100801|2010-04-26 10:00,26,23,23,23,23,2
20100801|2010-04-26 10:30,26,23.05,23.05,23.05,23.05,1
20100801|2010-04-26 11:00,26,23.05,23.1,23.05,23.1,4
20100801|2010-04-26 12:00,26,23,23.05,23,23,6
20100801|2010-04-26 12:30,26,23.04,23.04,23.04,23.04,1
20100801|2010-04-26 13:00,26,23,23,23,23,25
20100801|2010-04-26 13:30,26,23,23,22.95,23,40
20100801|2010-04-26 14:00,26,23.05,23.1,23.05,23.1,11
20100801|2010-04-26 14:30,26,23.15,23.15,23.15,23.15,11
20100801|2010-04-26 15:00,26,23.15,23.2,23.15,23.2,36
20100801|2010-04-27 08:30,27,23.35,23.35,23.25,23.35,48
20100801|2010-04-27 09:00,27,23.3,23.4,23.3,23.4,380
20100801|2010-04-27 09:30,27,23.3,23.3,23.25,23.3,11
20100801|2010-04-27 10:00,27,23.35,23.6,23.35,23.6,40
20100801|2010-04-27 10:30,27,23.65,23.75,23.6,23.7,28
20100801|2010-04-27 11:00,27,23.7,23.95,23.7,23.8,39
20100801|2010-04-27 11:30,27,23.9,23.95,23.88,23.95,30
20100801|2010-04-27 12:00,27,23.9,23.9,23.88,23.9,10
20100801|2010-04-27 12:30,27,23.85,23.9,23.85,23.9,4
20100801|2010-04-27 13:00,27,23.9,23.98,23.85,23.95,17
20100801|2010-04-27 13:30,27,23.95,24.05,23.9,24.05,44
20100801|2010-04-27 14:00,27,24,24,23.98,24,10
20100801|2010-04-27 14:30,27,24.1,24.3,24,24.15,208
20100801|2010-04-27 15:00,27,24.25,24.35,24.25,24.35,83
20100801|2010-04-28 08:30,28,23.4,24.2,23.4,24,59
20100801|2010-04-28 09:00,28,24,24.05,23.95,23.95,15
20100801|2010-04-28 09:30,28,23.92,24.07,23.92,24,19
20100801|2010-04-28 10:00,28,24,24,23.8,23.89,43
20100801|2010-04-28 10:30,28,23.95,24.3,23.95,24.25,56
20100801|2010-04-28 11:00,28,24.3,24.3,24.15,24.2,33
20100801|2010-04-28 12:00,28,24.1,24.15,24.1,24.15,20
20100801|2010-04-28 12:30,28,24.2,24.2,24.15,24.15,9
20100801|2010-04-28 13:00,28,24.15,24.16,24.05,24.05,53
20100801|2010-04-28 13:30,28,24.08,24.1,24,24,103
20100801|2010-04-28 14:00,28,24,24.08,24,24.08,104
20100801|2010-04-28 14:30,28,24.05,24.15,24.05,24.1,15
20100801|2010-04-28 15:00,28,24.05,24.13,24,24.13,10
20100801|2010-04-29 08:30,29,24,24.1,23.9,23.95,123
20100801|2010-04-29 09:00,29,24.02,24.05,23.9,23.9,73
20100801|2010-04-29 09:30,29,23.92,23.92,23.8,23.85,86
20100801|2010-04-29 10:00,29,23.8,23.85,23.7,23.75,227
20100801|2010-04-29 10:30,29,23.8,23.8,23.75,23.75,5
20100801|2010-04-29 11:00,29,23.75,23.75,23.65,23.7,49
20100801|2010-04-29 11:30,29,23.69,23.69,23.6,23.6,11
20100801|2010-04-29 12:00,29,23.6,23.6,23.6,23.6,6
20100801|2010-04-29 12:30,29,23.65,23.7,23.65,23.7,12
20100801|2010-04-29 13:00,29,23.7,23.7,23.65,23.7,32
20100801|2010-04-29 13:30,29,23.65,23.75,23.65,23.75,19
20100801|2010-04-29 14:00,29,23.75,23.85,23.75,23.85,28
20100801|2010-04-29 14:30,29,23.85,23.85,23.8,23.8,19
20100801|2010-04-29 15:00,29,23.85,23.85,23.8,23.84,29
20100801|2010-04-30 08:30,30,23.9,23.95,23.9,23.9,58
20100801|2010-04-30 09:00,30,23.9,24.1,23.85,23.95,189
20100801|2010-04-30 09:30,30,23.9,23.9,23.8,23.85,89
20100801|2010-04-30 10:00,30,23.85,23.9,23.8,23.9,129
20100801|2010-04-30 10:30,30,23.85,23.85,23.8,23.85,18
20100801|2010-04-30 11:00,30,23.9,24.1,23.9,24,77
20100801|2010-04-30 11:30,30,24,24.25,24,24.25,85
20100801|2010-04-30 12:00,30,24.29,24.35,24.15,24.3,53
20100801|2010-04-30 12:30,30,24.25,24.31,24.25,24.25,66
20100801|2010-04-30 13:00,30,24.25,24.25,24.25,24.25,9
20100801|2010-04-30 13:30,30,24.3,24.5,24.3,24.5,18
20100801|2010-04-30 14:00,30,24.5,24.6,24.5,24.6,20
20100801|2010-04-30 14:30,30,24.7,24.9,24.7,24.8,81
20100801|2010-04-30 15:00,30,24.8,24.85,24.75,24.75,28
20100801|2010-05-03 08:30,3,24.5,24.6,24.45,24.45,44
20100801|2010-05-03 09:00,3,24.4,24.5,24.4,24.45,51
20100801|2010-05-03 09:30,3,24.5,24.55,24.5,24.55,16
20100801|2010-05-03 10:00,3,24.5,24.5,24.5,24.5,5
20100801|2010-05-03 10:30,3,24.45,24.45,24.45,24.45,5
20100801|2010-05-03 11:00,3,24.4,24.4,24.4,24.4,4
20100801|2010-05-03 11:30,3,24.4,24.4,24.38,24.38,5
20100801|2010-05-03 12:00,3,24.35,24.35,24.3,24.3,4
20100801|2010-05-03 12:30,3,24.35,24.35,24.35,24.35,1
20100801|2010-05-03 13:00,3,24.35,24.35,24.35,24.35,1
20100801|2010-05-03 13:30,3,24.35,24.4,24.35,24.4,13
20100801|2010-05-03 14:00,3,24.4,24.4,24.38,24.38,4
20100801|2010-05-03 14:30,3,24.45,24.45,24.45,24.45,5
20100801|2010-05-03 15:00,3,24.4,24.6,24.4,24.6,18
20100801|2010-05-04 08:30,4,25.1,25.45,25.05,25.4,100
20100801|2010-05-04 09:00,4,25.4,25.45,25.3,25.3,74
20100801|2010-05-04 09:30,4,25.4,25.7,25.4,25.6,73
20100801|2010-05-04 10:00,4,25.7,25.8,25.7,25.8,49
20100801|2010-05-04 10:30,4,25.8,25.8,25.65,25.7,154
20100801|2010-05-04 11:00,4,25.7,25.8,25.65,25.8,17
20100801|2010-05-04 11:30,4,25.85,25.93,25.8,25.87,114
20100801|2010-05-04 12:00,4,25.85,26.03,25.85,26.03,295
20100801|2010-05-04 12:30,4,26,26,25.95,25.95,13
20100801|2010-05-04 13:00,4,26,26,25.99,25.99,5
20100801|2010-05-04 13:30,4,26,26,26,26,2
20100801|2010-05-04 14:00,4,26.1,26.1,25.9,25.95,66
20100801|2010-05-04 14:30,4,25.95,26.2,25.95,26.05,64
20100801|2010-05-04 15:00,4,25.95,26.1,25.95,26.1,25
20100801|2010-05-05 08:30,5,26.7,27.22,26.7,26.8,90
20100801|2010-05-05 09:00,5,26.8,26.8,26.25,26.35,179
20100801|2010-05-05 09:30,5,26.3,26.3,25.8,25.9,108
20100801|2010-05-05 10:00,5,25.95,26.2,25.94,26.1,43
20100801|2010-05-05 10:30,5,26.1,26.2,26,26,41
20100801|2010-05-05 11:00,5,25.95,25.95,25.75,25.95,41
20100801|2010-05-05 11:30,5,25.96,26.15,25.9,26.15,70
20100801|2010-05-05 12:00,5,26.2,26.3,26.15,26.25,30
20100801|2010-05-05 12:30,5,26.3,26.4,26.3,26.4,25
20100801|2010-05-05 13:00,5,26.4,26.8,26.4,26.8,193
20100801|2010-05-05 13:30,5,26.85,27.15,26.8,27.15,50
20100801|2010-05-05 14:00,5,27.1,27.2,27.1,27.15,41
20100801|2010-05-05 14:30,5,27.15,27.2,26.9,26.9,40
20100801|2010-05-05 15:00,5,26.95,27,26.85,26.85,91
20100801|2010-05-06 08:30,6,27.35,27.35,26.9,26.9,42
20100801|2010-05-06 09:00,6,26.85,26.9,26.6,26.9,266
20100801|2010-05-06 09:30,6,26.9,27.4,26.9,27.35,117
20100801|2010-05-06 10:00,6,27.4,27.45,27.3,27.3,38
20100801|2010-05-06 10:30,6,27.3,27.65,27.3,27.5,68
20100801|2010-05-06 11:00,6,27.5,27.55,27.45,27.55,39
20100801|2010-05-06 11:30,6,27.55,27.6,27.53,27.6,104
20100801|2010-05-06 12:00,6,27.55,27.8,27.55,27.8,23
20100801|2010-05-06 12:30,6,27.8,28.05,27.8,28.05,29
20100801|2010-05-06 13:00,6,28.05,28.7,28,28.6,113
20100801|2010-05-06 13:30,6,28.7,29.85,28.7,29.8,84
20100801|2010-05-06 14:00,6,29.75,29.85,28.35,29.45,348
20100801|2010-05-06 14:30,6,29.27,29.38,27.7,28.4,452
20100801|2010-05-06 15:00,6,28.27,29.4,28.21,29.35,632
20100801|2010-05-07 08:30,7,29.21,29.45,28.7,29.45,91
20100801|2010-05-07 09:00,7,29.36,31.13,29.36,31.1,250
20100801|2010-05-07 09:30,7,31.15,31.2,30.2,30.2,98
20100801|2010-05-07 10:00,7,30.45,30.45,29.05,29.43,99
20100801|2010-05-07 10:30,7,29.45,29.8,29.1,29.1,85
20100801|2010-05-07 11:00,7,29.1,29.3,28.95,29.15,64
20100801|2010-05-07 11:30,7,29.1,29.4,29.05,29.2,42
20100801|2010-05-07 12:00,7,29.2,29.5,29.15,29.5,48
20100801|2010-05-07 12:30,7,29.45,29.45,29.3,29.35,34
20100801|2010-05-07 13:00,7,29.55,30.3,29.45,30.3,415
20100801|2010-05-07 13:30,7,30.4,31.05,30.4,31,149
20100801|2010-05-07 14:00,7,31,31.1,30.6,30.7,51
20100801|2010-05-07 14:30,7,30.85,30.95,30.65,30.7,128
20100801|2010-05-07 15:00,7,30.7,30.85,30.65,30.7,44
20100801|2010-05-10 08:30,10,27,27.2,25.95,26.75,136
20100801|2010-05-10 09:00,10,26.9,27.15,26.9,27.05,70
20100801|2010-05-10 09:30,10,27.4,27.9,27.15,27.51,370
20100801|2010-05-10 10:00,10,27.45,27.55,27.4,27.45,20
20100801|2010-05-10 10:30,10,27.45,27.5,27.45,27.45,40
20100801|2010-05-10 11:00,10,27.4,27.56,27.35,27.56,31
20100801|2010-05-10 11:30,10,27.55,27.6,27.4,27.4,15
20100801|2010-05-10 12:00,10,27.5,27.75,27.5,27.75,54
20100801|2010-05-10 12:30,10,27.8,27.8,27.75,27.75,22
20100801|2010-05-10 13:00,10,27.9,28,27.8,27.8,76
20100801|2010-05-10 13:30,10,27.85,27.9,27.85,27.85,11
20100801|2010-05-10 14:00,10,27.85,27.9,26.9,27.85,148
20100801|2010-05-10 14:30,10,27.85,27.9,27.75,27.8,72
20100801|2010-05-10 15:00,10,27.85,27.9,27.8,27.9,129
20100801|2010-05-11 08:30,11,28,28.5,28,28.2,66
20100801|2010-05-11 09:00,11,28.2,28.25,28,28,39
20100801|2010-05-11 09:30,11,28,28.2,28,28.1,9
20100801|2010-05-11 10:00,11,28.05,28.05,27.9,27.9,41
20100801|2010-05-11 10:30,11,27.9,27.9,27.35,27.35,75
20100801|2010-05-11 11:00,11,27.3,27.54,27.25,27.45,121
20100801|2010-05-11 11:30,11,27.4,27.4,27.25,27.35,14
20100801|2010-05-11 12:00,11,27.35,27.35,27.3,27.35,25
20100801|2010-05-11 12:30,11,27.3,27.3,27.25,27.25,6
20100801|2010-05-11 13:00,11,27.26,27.45,27.26,27.35,13
20100801|2010-05-11 13:30,11,27.4,27.45,27.35,27.45,7
20100801|2010-05-11 14:00,11,27.45,27.65,27.45,27.6,40
20100801|2010-05-11 14:30,11,27.7,27.7,27.45,27.7,26
20100801|2010-05-11 15:00,11,27.65,27.75,27.6,27.75,99
20100801|2010-05-12 08:30,12,27.31,27.45,27.15,27.15,41
20100801|2010-05-12 09:00,12,27.1,27.27,26.75,26.75,123
20100801|2010-05-12 09:30,12,26.75,26.8,26.5,26.7,77
20100801|2010-05-12 10:00,12,26.7,26.7,26.35,26.4,103
20100801|2010-05-12 10:30,12,26.45,26.5,26.4,26.5,59
20100801|2010-05-12 11:00,12,26.45,26.7,26.45,26.65,77
20100801|2010-05-12 11:30,12,26.6,26.6,26.5,26.55,144
20100801|2010-05-12 12:00,12,26.6,26.6,26.55,26.6,102
20100801|2010-05-12 12:30,12,26.6,26.75,26.6,26.75,188
20100801|2010-05-12 13:00,12,26.7,26.73,26.65,26.7,22
20100801|2010-05-12 13:30,12,26.65,26.7,26.6,26.7,37
20100801|2010-05-12 14:00,12,26.7,26.7,26.6,26.65,55
20100801|2010-05-12 14:30,12,26.6,26.75,26.6,26.7,66
20100801|2010-05-12 15:00,12,26.65,26.7,26.65,26.7,58
20100801|2010-05-13 08:30,13,26.9,26.9,26.6,26.6,22
20100801|2010-05-13 09:00,13,26.7,26.7,26.45,26.53,41
20100801|2010-05-13 09:30,13,26.5,26.5,26.3,26.4,96
20100801|2010-05-13 10:00,13,26.45,26.45,26.35,26.35,79
20100801|2010-05-13 10:30,13,26.35,26.45,26.35,26.45,16
20100801|2010-05-13 11:00,13,26.45,26.5,26.4,26.5,17
20100801|2010-05-13 11:30,13,26.5,26.5,26.4,26.5,37
20100801|2010-05-13 12:00,13,26.5,26.51,26.45,26.5,23
20100801|2010-05-13 12:30,13,26.5,26.5,26.5,26.5,2
20100801|2010-05-13 13:00,13,26.5,26.5,26.5,26.5,3
20100801|2010-05-13 13:30,13,26.55,26.65,26.5,26.6,29
20100801|2010-05-13 14:00,13,26.65,26.85,26.65,26.85,34
20100801|2010-05-13 14:30,13,26.83,26.95,26.75,26.95,26
20100801|2010-05-13 15:00,13,26.9,27,26.7,26.8,40
20100801|2010-05-14 08:30,14,27.5,27.8,27.35,27.76,88
20100801|2010-05-14 09:00,14,27.8,27.95,27.75,27.9,57
20100801|2010-05-14 09:30,14,27.85,28.2,27.85,28.15,138
20100801|2010-05-14 10:00,14,28.15,28.7,28.15,28.45,136
20100801|2010-05-14 10:30,14,28.43,28.65,28.4,28.65,15
20100801|2010-05-14 11:00,14,28.7,28.9,28.6,28.66,48
20100801|2010-05-14 11:30,14,28.65,28.7,28.3,28.3,59
20100801|2010-05-14 12:00,14,28.35,28.4,28.3,28.4,95
20100801|2010-05-14 12:30,14,28.4,28.8,28.4,28.75,216
20100801|2010-05-14 13:00,14,28.5,28.8,28.5,28.64,68
20100801|2010-05-14 13:30,14,28.65,28.75,28.55,28.7,25
20100801|2010-05-14 14:00,14,28.7,28.9,28.69,28.8,78
20100801|2010-05-14 14:30,14,28.8,28.85,28.75,28.76,81
20100801|2010-05-14 15:00,14,28.7,28.75,28.4,28.4,146
20100801|2010-05-17 08:30,17,28,28.6,27.95,28.54,51
20100801|2010-05-17 09:00,17,28.45,28.65,28.4,28.55,140
20100801|2010-05-17 09:30,17,28.55,28.85,28.45,28.85,129
20100801|2010-05-17 10:00,17,28.85,29,28.85,28.97,130
20100801|2010-05-17 10:30,17,28.9,29.1,28.85,29.05,69
20100801|2010-05-17 11:00,17,29.05,29.35,29.05,29.3,34
20100801|2010-05-17 11:30,17,29.25,29.3,29.14,29.25,22
20100801|2010-05-17 12:00,17,29.28,29.28,29.1,29.1,16
20100801|2010-05-17 12:30,17,29.15,29.5,29.15,29.5,31
20100801|2010-05-17 13:00,17,29.4,29.4,29.25,29.3,28
20100801|2010-05-17 13:30,17,29.35,29.35,29.15,29.2,19
20100801|2010-05-17 14:00,17,29.15,29.16,28.95,29.05,48
20100801|2010-05-17 14:30,17,29,29,28.7,28.7,73
20100801|2010-05-17 15:00,17,28.75,29.01,28.75,28.9,62
20100801|2010-05-18 08:30,18,27.85,28.15,27.74,28.1,93
20100801|2010-05-18 09:00,18,28.2,28.47,28.2,28.4,40
20100801|2010-05-18 09:30,18,28.45,29.05,28.45,28.65,136
20100801|2010-05-18 10:00,18,28.65,28.7,28.5,28.5,58
20100801|2010-05-18 10:30,18,28.53,28.65,28.4,28.65,144
20100801|2010-05-18 11:00,18,28.7,28.85,28.65,28.85,58
20100801|2010-05-18 11:30,18,28.8,28.85,28.75,28.8,21
20100801|2010-05-18 12:00,18,28.8,29.21,28.8,29.1,187
20100801|2010-05-18 12:30,18,29.15,29.4,29.15,29.4,40
20100801|2010-05-18 13:00,18,29.45,29.5,29.3,29.5,44
20100801|2010-05-18 13:30,18,29.5,29.75,29.5,29.75,46
20100801|2010-05-18 14:00,18,29.75,30,29.6,30,106
20100801|2010-05-18 14:30,18,30,30.2,29.85,30,152
20100801|2010-05-18 15:00,18,30.05,30.5,30,30.5,38
20100801|2010-05-19 08:30,19,30.5,30.7,30.39,30.45,179
20100801|2010-05-19 09:00,19,30.5,31.1,30.5,30.8,252
20100801|2010-05-19 09:30,19,30.8,31.06,30.6,30.95,135
20100801|2010-05-19 10:00,19,30.95,31.15,30.9,30.95,83
20100801|2010-05-19 10:30,19,30.94,31.55,30.94,31.5,124
20100801|2010-05-19 11:00,19,31.45,31.6,31.2,31.2,153
20100801|2010-05-19 11:30,19,31.25,31.3,31.05,31.05,58
20100801|2010-05-19 12:00,19,31.05,31.15,30.65,30.75,88
20100801|2010-05-19 12:30,19,30.8,30.85,30.45,30.55,105
20100801|2010-05-19 13:00,19,30.6,30.85,30.5,30.7,43
20100801|2010-05-19 13:30,19,30.65,30.75,30.65,30.65,36
20100801|2010-05-19 14:00,19,30.65,31.15,30.55,31.1,157
20100801|2010-05-19 14:30,19,31.1,31.1,30.85,31.05,125
20100801|2010-05-19 15:00,19,31.05,31.2,31.05,31.15,47
20100801|2010-05-20 08:30,20,32.55,32.69,32.2,32.35,221
20100801|2010-05-20 09:00,20,32.5,34.25,32.3,33.95,283
20100801|2010-05-20 09:30,20,34,34.05,33.55,33.65,162
20100801|2010-05-20 10:00,20,33.55,33.55,33,33.09,138
20100801|2010-05-20 10:30,20,33,33.02,32.85,33,152
20100801|2010-05-20 11:00,20,33.05,33.1,32.85,33.1,27
20100801|2010-05-20 11:30,20,33.25,33.6,33.15,33.6,52
20100801|2010-05-20 12:00,20,33.75,33.75,32.9,33.05,39
20100801|2010-05-20 12:30,20,33.05,33.26,32.85,33.26,143
20100801|2010-05-20 13:00,20,33.4,33.4,32.98,33.1,20
20100801|2010-05-20 13:30,20,33.1,33.2,32.88,33.2,151
20100801|2010-05-20 14:00,20,33.2,33.45,33.2,33.35,433
20100801|2010-05-20 14:30,20,33.35,33.9,33.2,33.8,56
20100801|2010-05-20 15:00,20,33.85,33.95,33.8,33.95,17
20100801|2010-05-21 08:30,21,34.9,35,33.05,33.4,105
20100801|2010-05-21 09:00,21,33.5,33.7,32.6,33.55,171
20100801|2010-05-21 09:30,21,33.55,33.6,33.3,33.4,119
20100801|2010-05-21 10:00,21,33.3,33.3,32.85,32.9,111
20100801|2010-05-21 10:30,21,32.9,33,32.45,32.6,55
20100801|2010-05-21 11:00,21,32.8,33.05,32.8,32.85,66
20100801|2010-05-21 11:30,21,32.85,32.85,32.8,32.85,80
20100801|2010-05-21 12:00,21,32.95,33.25,32.8,33,147
20100801|2010-05-21 12:30,21,32.9,33,32.9,32.9,53
20100801|2010-05-21 13:00,21,32.8,33.15,32.8,33.1,57
20100801|2010-05-21 13:30,21,33.08,33.7,33.08,33.7,142
20100801|2010-05-21 14:00,21,33.65,34.25,33.6,33.95,113
20100801|2010-05-21 14:30,21,33.9,34.1,33.6,33.71,170
20100801|2010-05-21 15:00,21,33.75,34.1,33.7,34.1,41
20100801|2010-05-24 08:30,24,34.15,34.15,33.3,33.45,90
20100801|2010-05-24 09:00,24,33.6,33.65,33.4,33.4,48
20100801|2010-05-24 09:30,24,33.25,33.25,32.9,32.96,44
20100801|2010-05-24 10:00,24,33.25,33.25,33.2,33.25,26
20100801|2010-05-24 10:30,24,33.15,33.15,33,33,49
20100801|2010-05-24 11:00,24,32.95,33,32.74,32.79,97
20100801|2010-05-24 11:30,24,32.7,32.8,32.35,32.43,210
20100801|2010-05-24 12:00,24,32.44,32.6,32.35,32.54,57
20100801|2010-05-24 12:30,24,32.5,32.6,32.48,32.48,36
20100801|2010-05-24 13:00,24,32.5,32.55,32.4,32.55,219
20100801|2010-05-24 13:30,24,32.45,32.65,32.45,32.61,21
20100801|2010-05-24 14:00,24,32.7,33.05,32.7,33,33
20100801|2010-05-24 14:30,24,32.95,33.35,32.85,33.35,62
20100801|2010-05-24 15:00,24,33.35,33.65,33.35,33.6,90
20100801|2010-05-25 08:30,25,35.2,35.96,34.5,34.5,258
20100801|2010-05-25 09:00,25,34.45,34.45,34.03,34.2,172
20100801|2010-05-25 09:30,25,34.25,34.3,34.14,34.2,42
20100801|2010-05-25 10:00,25,34.2,34.2,33.75,33.9,62
20100801|2010-05-25 10:30,25,33.9,34.05,33.85,33.87,155
20100801|2010-05-25 11:00,25,33.9,33.95,33.8,33.95,106
20100801|2010-05-25 11:30,25,33.95,33.95,33.8,33.8,90
20100801|2010-05-25 12:00,25,33.76,33.95,33.75,33.85,94
20100801|2010-05-25 12:30,25,33.8,34,33.8,33.95,51
20100801|2010-05-25 13:00,25,33.85,33.9,33.7,33.75,51
20100801|2010-05-25 13:30,25,33.75,33.75,33.25,33.3,114
20100801|2010-05-25 14:00,25,33.3,33.3,32.85,32.85,215
20100801|2010-05-25 14:30,25,32.8,32.87,32.6,32.65,276
20100801|2010-05-25 15:00,25,32.6,32.8,32.55,32.8,459
20100801|2010-05-26 08:30,26,31.65,31.65,30.8,31.1,187
20100801|2010-05-26 09:00,26,31.05,31.1,30.8,30.95,130
20100801|2010-05-26 09:30,26,30.9,31.01,30.8,30.9,145
20100801|2010-05-26 10:00,26,31,31,30.8,31,57
20100801|2010-05-26 10:30,26,31,31,30.75,30.75,79
20100801|2010-05-26 11:00,26,30.75,30.94,30.7,30.8,201
20100801|2010-05-26 11:30,26,30.8,30.9,30.78,30.8,53
20100801|2010-05-26 12:00,26,30.8,31.07,30.78,30.95,230
20100801|2010-05-26 12:30,26,31,31,30.85,30.9,147
20100801|2010-05-26 13:00,26,30.9,30.95,30.9,30.95,47
20100801|2010-05-26 13:30,26,31,31.4,30.98,31.4,130
20100801|2010-05-26 14:00,26,31.35,31.55,31.2,31.45,269
20100801|2010-05-26 14:30,26,31.65,32,31.5,31.95,275
20100801|2010-05-26 15:00,26,31.8,32.22,31.8,32.15,21
20100801|2010-05-27 08:30,27,31.05,31.05,30.31,30.8,176
20100801|2010-05-27 09:00,27,30.8,30.85,30.4,30.4,189
20100801|2010-05-27 09:30,27,30.3,30.55,30.15,30.45,227
20100801|2010-05-27 10:00,27,30.45,30.6,30.45,30.53,56
20100801|2010-05-27 10:30,27,30.48,30.55,30.47,30.5,63
20100801|2010-05-27 11:00,27,30.5,30.5,30.45,30.5,48
20100801|2010-05-27 11:30,27,30.55,30.55,30.5,30.5,39
20100801|2010-05-27 12:00,27,30.65,30.65,30.45,30.47,37
20100801|2010-05-27 12:30,27,30.45,30.55,30.4,30.5,20
20100801|2010-05-27 13:00,27,30.45,30.5,30.4,30.4,35
20100801|2010-05-27 13:30,27,30.4,30.45,30.4,30.45,25
20100801|2010-05-27 14:00,27,30.45,30.55,30.45,30.55,4
20100801|2010-05-27 14:30,27,30.5,30.5,30.3,30.36,83
20100801|2010-05-27 15:00,27,30.4,30.44,30.33,30.35,1056
20100801|2010-05-28 08:30,28,30.1,30.37,29.9,30.3,15
20100801|2010-05-28 09:00,28,30.25,30.3,30,30.25,85
20100801|2010-05-28 09:30,28,30.3,30.45,30.2,30.4,59
20100801|2010-05-28 10:00,28,30.4,30.6,30.4,30.55,62
20100801|2010-05-28 10:30,28,30.55,30.6,30.3,30.35,52
20100801|2010-05-28 11:00,28,30.35,30.35,30.1,30.1,32
20100801|2010-05-28 11:30,28,30.1,30.7,30.1,30.48,137
20100801|2010-05-28 12:00,28,30.45,30.49,30.4,30.45,30
20100801|2010-05-28 12:30,28,30.4,30.5,30.4,30.5,62
20100801|2010-05-28 13:00,28,30.55,30.56,30.45,30.45,25
20100801|2010-05-28 13:30,28,30.35,30.35,30.1,30.25,49
20100801|2010-05-28 14:00,28,30.45,30.45,30.35,30.35,3
20100801|2010-05-28 14:30,28,30.15,30.35,29.98,30.27,165
20100801|2010-05-28 15:00,28,30.4,30.55,30.25,30.55,92
20100801|2010-06-01 08:30,1,31.5,31.5,30.55,30.7,167
20100801|2010-06-01 09:00,1,30.65,30.65,30.3,30.3,51
20100801|2010-06-01 09:30,1,30.3,30.5,30.3,30.4,71
20100801|2010-06-01 10:00,1,30.4,30.55,30.38,30.38,23
20100801|2010-06-01 10:30,1,30.4,30.55,30.4,30.55,42
20100801|2010-06-01 11:00,1,30.5,30.55,30.5,30.55,22
20100801|2010-06-01 11:30,1,30.55,30.55,30.55,30.55,6
20100801|2010-06-01 12:00,1,30.65,30.65,30.35,30.35,26
20100801|2010-06-01 12:30,1,30.35,30.5,30.35,30.45,49
20100801|2010-06-01 13:00,1,30.55,30.6,30.5,30.55,62
20100801|2010-06-01 13:30,1,30.53,30.6,30.5,30.5,19
20100801|2010-06-01 14:00,1,30.5,30.85,30.5,30.75,50
20100801|2010-06-01 14:30,1,30.85,31.4,30.85,31.33,204
20100801|2010-06-01 15:00,1,31.4,31.85,31.3,31.85,130
20100801|2010-06-02 08:30,2,31.55,31.55,31.1,31.4,130
20100801|2010-06-02 09:00,2,31.4,31.5,31.35,31.35,50
20100801|2010-06-02 09:30,2,31.4,31.45,31.4,31.45,6
20100801|2010-06-02 10:00,2,31.4,31.5,31.33,31.35,40
20100801|2010-06-02 10:30,2,31.41,31.41,31.15,31.19,41
20100801|2010-06-02 11:00,2,31.15,31.25,31.1,31.25,63
20100801|2010-06-02 11:30,2,31.27,31.27,31.2,31.2,16
20100801|2010-06-02 12:00,2,31.15,31.3,31.15,31.2,138
20100801|2010-06-02 12:30,2,31.15,31.3,31.15,31.3,72
20100801|2010-06-02 13:00,2,31.3,31.3,31.15,31.15,25
20100801|2010-06-02 13:30,2,31.1,31.1,30.77,30.8,61
20100801|2010-06-02 14:00,2,30.75,30.75,30.6,30.6,86
20100801|2010-06-02 14:30,2,30.55,30.65,30.45,30.45,83
20100801|2010-06-02 15:00,2,30.55,30.6,30.5,30.55,160
20100801|2010-06-03 08:30,3,30.15,30.45,30.1,30.2,225
20100801|2010-06-03 09:00,3,30.2,30.37,30.2,30.35,158
20100801|2010-06-03 09:30,3,30.35,30.45,30.35,30.35,94
20100801|2010-06-03 10:00,3,30.3,30.44,30.3,30.44,16
20100801|2010-06-03 10:30,3,30.38,30.47,30.38,30.4,8
20100801|2010-06-03 11:00,3,30.45,30.85,30.45,30.75,131
20100801|2010-06-03 11:30,3,30.65,30.65,30.6,30.65,32
20100801|2010-06-03 12:00,3,30.7,30.8,30.65,30.8,16
20100801|2010-06-03 12:30,3,30.65,30.65,30.65,30.65,1
20100801|2010-06-03 13:00,3,30.65,30.65,30.45,30.45,39
20100801|2010-06-03 13:30,3,30.55,30.55,30.45,30.55,48
20100801|2010-06-03 14:00,3,30.5,30.65,30.45,30.45,68
20100801|2010-06-03 14:30,3,30.4,30.5,30.4,30.4,22
20100801|2010-06-03 15:00,3,30.4,30.4,30.3,30.35,89
20100801|2010-06-04 08:30,4,31.8,31.8,31.25,31.4,137
20100801|2010-06-04 09:00,4,31.35,31.45,31.2,31.3,57
20100801|2010-06-04 09:30,4,31.25,31.4,31.1,31.4,42
20100801|2010-06-04 10:00,4,31.45,31.55,31.4,31.55,83
20100801|2010-06-04 10:30,4,31.6,31.6,31.45,31.45,39
20100801|2010-06-04 11:00,4,31.7,31.75,31.55,31.65,39
20100801|2010-06-04 11:30,4,31.65,31.65,31.55,31.55,17
20100801|2010-06-04 12:00,4,31.7,31.8,31.65,31.68,13
20100801|2010-06-04 12:30,4,31.7,31.9,31.7,31.9,26
20100801|2010-06-04 13:00,4,32,32,31.85,32,24
20100801|2010-06-04 13:30,4,32.05,32.4,32,32.4,55
20100801|2010-06-04 14:00,4,32.3,32.31,32.15,32.3,30
20100801|2010-06-04 14:30,4,32.3,32.3,31.95,32.1,92
20100801|2010-06-04 15:00,4,32.05,32.3,31.9,32.25,101
20100801|2010-06-07 08:30,7,31.9,32.35,31.85,32,122
20100801|2010-06-07 09:00,7,32,32.1,31.92,32.05,23
20100801|2010-06-07 09:30,7,32.1,32.45,32.1,32.45,34
20100801|2010-06-07 10:00,7,32.25,32.35,32.25,32.3,26
20100801|2010-06-07 10:30,7,32.3,32.31,32.2,32.25,15
20100801|2010-06-07 11:00,7,32.25,32.25,32.15,32.15,7
20100801|2010-06-07 11:30,7,32.2,32.25,32.2,32.25,2
20100801|2010-06-07 12:00,7,32.2,32.3,32.15,32.15,20
20100801|2010-06-07 12:30,7,32.25,32.45,32.25,32.45,50
20100801|2010-06-07 13:00,7,32.4,32.5,32.35,32.48,19
20100801|2010-06-07 13:30,7,32.5,32.8,32.5,32.75,52
20100801|2010-06-07 14:00,7,32.75,33.05,32.55,33.05,98
20100801|2010-06-07 14:30,7,33.01,33.01,32.7,33,97
20100801|2010-06-07 15:00,7,33,33.2,33,33.1,86
20100801|2010-06-08 08:30,8,32.75,32.75,32.25,32.65,134
20100801|2010-06-08 09:00,8,32.6,32.75,32.45,32.65,34
20100801|2010-06-08 09:30,8,32.65,33.15,32.65,32.85,100
20100801|2010-06-08 10:00,8,32.8,33.1,32.65,32.75,29
20100801|2010-06-08 10:30,8,32.7,32.7,32.4,32.4,15
20100801|2010-06-08 11:00,8,32.4,32.75,32.4,32.65,40
20100801|2010-06-08 11:30,8,32.6,32.6,32.5,32.55,6
20100801|2010-06-08 12:00,8,32.53,32.65,32.53,32.65,32
20100801|2010-06-08 12:30,8,32.85,32.95,32.8,32.85,43
20100801|2010-06-08 13:00,8,32.95,32.95,32.65,32.65,20
20100801|2010-06-08 13:30,8,32.55,32.6,32.3,32.6,24
20100801|2010-06-08 14:00,8,32.65,32.85,32.38,32.38,25
20100801|2010-06-08 14:30,8,32.35,32.45,32.1,32.11,72
20100801|2010-06-08 15:00,8,32.15,32.3,32.15,32.25,45
20100801|2010-06-09 08:30,9,31.7,31.8,31.45,31.45,42
20100801|2010-06-09 09:00,9,31.45,31.65,31.45,31.55,59
20100801|2010-06-09 09:30,9,31.45,31.65,31.4,31.4,55
20100801|2010-06-09 10:00,9,31.35,31.45,31.2,31.2,94
20100801|2010-06-09 10:30,9,31.2,31.3,31.2,31.3,14
20100801|2010-06-09 11:00,9,31.28,31.3,31.2,31.3,426
20100801|2010-06-09 11:30,9,31.2,31.45,31.2,31.45,20
20100801|2010-06-09 12:00,9,31.45,31.45,31.45,31.45,18
20100801|2010-06-09 12:30,9,31.5,31.55,31.45,31.5,16
20100801|2010-06-09 13:00,9,31.45,31.65,31.45,31.6,49
20100801|2010-06-09 13:30,9,31.65,31.8,31.65,31.75,35
20100801|2010-06-09 14:00,9,31.71,32.45,31.71,32.15,80
20100801|2010-06-09 14:30,9,32.2,32.65,32.2,32.5,96
20100801|2010-06-09 15:00,9,32.51,32.65,32.5,32.65,46
20100801|2010-06-10 08:30,10,31.55,31.55,31.21,31.25,55
20100801|2010-06-10 09:00,10,31.25,31.6,31.25,31.5,44
20100801|2010-06-10 09:30,10,31.5,31.5,31.35,31.45,29
20100801|2010-06-10 10:00,10,31.4,31.4,31.2,31.25,55
20100801|2010-06-10 10:30,10,31.25,31.25,31.2,31.2,37
20100801|2010-06-10 11:00,10,31.3,31.4,31.3,31.3,33
20100801|2010-06-10 11:30,10,31.25,31.5,31.25,31.5,39
20100801|2010-06-10 12:00,10,31.5,31.55,31.45,31.55,21
20100801|2010-06-10 12:30,10,31.45,31.55,31.4,31.5,27
20100801|2010-06-10 13:00,10,31.45,31.5,31.4,31.5,7
20100801|2010-06-10 13:30,10,31.35,31.35,31.2,31.2,53
20100801|2010-06-10 14:00,10,31.25,31.25,31.1,31.2,10
20100801|2010-06-10 14:30,10,31.25,31.25,31.1,31.1,71
20100801|2010-06-10 15:00,10,31.2,31.4,31.2,31.3,20
20100801|2010-06-11 08:30,11,31.5,31.55,31,31,122
20100801|2010-06-11 09:00,11,30.9,31,30.75,30.85,79
20100801|2010-06-11 09:30,11,30.8,31.12,30.8,31.12,32
20100801|2010-06-11 10:00,11,31.1,31.3,31.08,31.1,56
20100801|2010-06-11 10:30,11,31.05,31.2,31.05,31.05,22
20100801|2010-06-11 11:00,11,31.05,31.16,31.05,31.16,34
20100801|2010-06-11 11:30,11,31.15,31.15,31.1,31.1,9
20100801|2010-06-11 12:00,11,31.05,31.05,30.9,30.9,7
20100801|2010-06-11 12:30,11,30.9,31.2,30.8,31.15,32
20100801|2010-06-11 13:00,11,31.1,31.25,31.1,31.25,10
20100801|2010-06-11 13:30,11,31.2,31.2,31.03,31.05,10
20100801|2010-06-11 14:00,11,31.03,31.03,30.9,30.9,11
20100801|2010-06-11 14:30,11,30.9,30.9,30.65,30.75,115
20100801|2010-06-11 15:00,11,30.75,30.75,30.75,30.75,5
20100801|2010-06-14 08:30,14,30.35,30.35,29.85,29.97,248
20100801|2010-06-14 09:00,14,29.92,30.12,29.92,30,89
20100801|2010-06-14 09:30,14,29.95,30.05,29.9,29.95,33
20100801|2010-06-14 10:00,14,29.9,29.93,29.75,29.85,75
20100801|2010-06-14 10:30,14,29.8,29.9,29.78,29.9,107
20100801|2010-06-14 11:00,14,29.83,29.95,29.78,29.9,107
20100801|2010-06-14 11:30,14,29.9,29.95,29.8,29.9,28
20100801|2010-06-14 12:00,14,29.95,30.01,29.9,29.9,10
20100801|2010-06-14 12:30,14,29.85,30.05,29.8,30.05,50
20100801|2010-06-14 13:00,14,30.05,30.2,29.95,30.2,67
20100801|2010-06-14 13:30,14,30.15,30.25,30.05,30.05,15
20100801|2010-06-14 14:00,14,30.05,30.15,30,30.15,52
20100801|2010-06-14 14:30,14,30.2,30.6,30.2,30.55,109
20100801|2010-06-14 15:00,14,30.5,30.65,30.48,30.55,73
20100801|2010-06-15 08:30,15,30,30.1,29.8,29.9,125
20100801|2010-06-15 09:00,15,29.95,30,29.8,29.8,104
20100801|2010-06-15 09:30,15,29.8,29.85,29.7,29.78,39
20100801|2010-06-15 10:00,15,29.75,29.85,29.7,29.75,86
20100801|2010-06-15 10:30,15,29.75,29.8,29.6,29.7,50
20100801|2010-06-15 11:00,15,29.65,29.65,29.4,29.5,41
20100801|2010-06-15 11:30,15,29.55,29.65,29.5,29.55,26
20100801|2010-06-15 12:00,15,29.5,29.5,29.3,29.45,65
20100801|2010-06-15 12:30,15,29.45,29.45,29.3,29.4,8
20100801|2010-06-15 13:00,15,29.3,29.3,29.25,29.3,20
20100801|2010-06-15 13:30,15,29.3,29.35,29.25,29.35,57
20100801|2010-06-15 14:00,15,29.4,29.4,29.2,29.2,54
20100801|2010-06-15 14:30,15,29.22,29.25,29.05,29.15,25
20100801|2010-06-15 15:00,15,29.15,29.21,29.15,29.15,62
20100801|2010-06-16 08:30,16,29.4,29.45,29.15,29.3,191
20100801|2010-06-16 09:00,16,29.25,29.45,29.2,29.45,63
20100801|2010-06-16 09:30,16,29.45,29.55,29.4,29.4,61
20100801|2010-06-16 10:00,16,29.35,29.4,29.2,29.3,105
20100801|2010-06-16 10:30,16,29.25,29.35,29.25,29.25,150
20100801|2010-06-16 11:00,16,29.2,29.2,28.9,28.9,164
20100801|2010-06-16 11:30,16,28.9,28.98,28.85,28.94,188
20100801|2010-06-16 12:00,16,28.95,28.95,28.9,28.9,14
20100801|2010-06-16 12:30,16,28.9,28.95,28.83,28.85,241
20100801|2010-06-16 13:00,16,28.8,28.91,28.75,28.9,139
20100801|2010-06-16 13:30,16,28.88,29.05,28.85,28.9,28
20100801|2010-06-16 14:00,16,28.95,29.15,28.95,29.15,34
20100801|2010-06-16 14:30,16,29.2,29.2,28.95,28.98,54
20100801|2010-06-16 15:00,16,29,29,28.8,28.9,358
20100801|2010-06-17 08:30,17,28.3,29.05,28.3,28.85,126
20100801|2010-06-17 09:00,17,28.95,29.27,28.95,29.2,119
20100801|2010-06-17 09:30,17,29.2,29.45,29.2,29.35,103
20100801|2010-06-17 10:00,17,29.35,29.4,29.15,29.25,67
20100801|2010-06-17 10:30,17,29.25,29.25,29,29,89
20100801|2010-06-17 11:00,17,29.05,29.05,28.9,29,103
20100801|2010-06-17 11:30,17,28.95,29.05,28.95,28.95,49
20100801|2010-06-17 12:00,17,28.95,29,28.73,28.8,86
20100801|2010-06-17 12:30,17,28.8,28.95,28.65,28.65,95
20100801|2010-06-17 13:00,17,28.6,28.75,28.53,28.75,96
20100801|2010-06-17 13:30,17,28.7,28.9,28.7,28.8,74
20100801|2010-06-17 14:00,17,28.8,29,28.8,29,86
20100801|2010-06-17 14:30,17,29,29.05,28.6,28.65,134
20100801|2010-06-17 15:00,17,28.6,28.7,28.55,28.6,137
20100801|2010-06-18 08:30,18,28.5,28.55,28.2,28.4,289
20100801|2010-06-18 09:00,18,28.4,28.4,27.8,27.85,333
20100801|2010-06-18 09:30,18,27.75,28.06,27.55,27.85,406
20100801|2010-06-18 10:00,18,27.9,28.05,27.8,28,35
20100801|2010-06-18 10:30,18,27.95,28.1,27.95,28,36
20100801|2010-06-18 11:00,18,28,28.2,28,28.1,77
20100801|2010-06-18 11:30,18,28.2,28.2,28.1,28.15,52
20100801|2010-06-18 12:00,18,28.15,28.15,28.1,28.15,96
20100801|2010-06-18 12:30,18,28.15,28.15,28,28.1,129
20100801|2010-06-18 13:00,18,28.1,28.1,28.05,28.05,16
20100801|2010-06-18 13:30,18,28,28.05,27.9,28.05,20
20100801|2010-06-18 14:00,18,28.05,28.15,27.95,28,90
20100801|2010-06-18 14:30,18,28.04,28.08,27.8,27.9,109
20100801|2010-06-18 15:00,18,28,28,27.85,27.95,764
20100801|2010-06-21 08:30,21,27.05,27.15,26.9,26.98,321
20100801|2010-06-21 09:00,21,26.95,27.15,26.95,27.15,137
20100801|2010-06-21 09:30,21,27.2,27.3,27.15,27.2,161
20100801|2010-06-21 10:00,21,27.2,27.3,27.13,27.25,82
20100801|2010-06-21 10:30,21,27.25,27.41,27.2,27.35,62
20100801|2010-06-21 11:00,21,27.3,27.55,27.3,27.52,39
20100801|2010-06-21 11:30,21,27.58,27.75,27.5,27.65,30
20100801|2010-06-21 12:00,21,27.7,27.7,27.55,27.6,54
20100801|2010-06-21 12:30,21,27.65,27.75,27.55,27.65,34
20100801|2010-06-21 13:00,21,27.7,27.75,27.55,27.7,33
20100801|2010-06-21 13:30,21,27.65,27.95,27.6,27.95,27
20100801|2010-06-21 14:00,21,28,28.25,27.85,28.05,107
20100801|2010-06-21 14:30,21,28.2,28.35,28.15,28.2,104
20100801|2010-06-21 15:00,21,28.2,28.2,28.05,28.1,184
20100801|2010-06-22 08:30,22,28.25,28.7,28.05,28.15,353
20100801|2010-06-22 09:00,22,28.15,28.4,28.15,28.25,223
20100801|2010-06-22 09:30,22,28.33,28.55,28.33,28.4,189
20100801|2010-06-22 10:00,22,28.4,28.4,28.3,28.35,293
20100801|2010-06-22 10:30,22,28.25,28.3,28.15,28.2,85
20100801|2010-06-22 11:00,22,28.2,28.2,28.1,28.15,29
20100801|2010-06-22 11:30,22,28.15,28.25,28.15,28.15,84
20100801|2010-06-22 12:00,22,28.15,28.25,28.15,28.25,28
20100801|2010-06-22 12:30,22,28.25,28.3,28.1,28.28,78
20100801|2010-06-22 13:00,22,28.28,28.6,28.28,28.6,80
20100801|2010-06-22 13:30,22,28.55,28.95,28.5,28.75,168
20100801|2010-06-22 14:00,22,28.8,28.95,28.75,28.95,134
20100801|2010-06-22 14:30,22,29,29.15,28.9,28.9,176
20100801|2010-06-22 15:00,22,28.9,29,28.8,28.95,288
20100801|2010-06-23 08:30,23,28.75,29.35,28.7,29.25,199
20100801|2010-06-23 09:00,23,29.25,29.95,29.2,29.9,229
20100801|2010-06-23 09:30,23,29.9,29.9,29.35,29.5,150
20100801|2010-06-23 10:00,23,29.55,29.7,29.4,29.5,99
20100801|2010-06-23 10:30,23,29.55,29.75,29.45,29.65,56
20100801|2010-06-23 11:00,23,29.65,29.75,29.55,29.66,151
20100801|2010-06-23 11:30,23,29.6,29.6,29.3,29.4,64
20100801|2010-06-23 12:00,23,29.4,29.45,29.15,29.35,105
20100801|2010-06-23 12:30,23,29.35,29.45,29.15,29.3,90
20100801|2010-06-23 13:00,23,29.35,29.65,29.1,29.4,113
20100801|2010-06-23 13:30,23,29.25,29.35,28.95,29.35,127
20100801|2010-06-23 14:00,23,29.35,29.7,29.25,29.4,112
20100801|2010-06-23 14:30,23,29.4,29.65,29.3,29.35,90
20100801|2010-06-23 15:00,23,29.4,29.5,29.3,29.5,354
20100801|2010-06-24 08:30,24,29.7,30.3,29.4,30.25,209
20100801|2010-06-24 09:00,24,30.25,30.25,29.8,29.9,154
20100801|2010-06-24 09:30,24,29.93,30.4,29.93,30.28,128
20100801|2010-06-24 10:00,24,30.4,30.65,30.25,30.4,213
20100801|2010-06-24 10:30,24,30.35,30.45,30.1,30.2,93
20100801|2010-06-24 11:00,24,30.15,30.3,29.95,30.3,110
20100801|2010-06-24 11:30,24,30.35,30.55,30.15,30.2,224
20100801|2010-06-24 12:00,24,30.2,30.25,30,30.15,144
20100801|2010-06-24 12:30,24,30.15,30.15,29.65,29.75,213
20100801|2010-06-24 13:00,24,29.8,30.1,29.75,29.9,82
20100801|2010-06-24 13:30,24,30,30.7,30,30.55,153
20100801|2010-06-24 14:00,24,30.5,31,30.4,30.4,237
20100801|2010-06-24 14:30,24,30.45,30.85,30.45,30.65,117
20100801|2010-06-24 15:00,24,30.6,30.8,30.6,30.75,268
20100801|2010-06-25 08:30,25,30.4,30.95,30.4,30.7,203
20100801|2010-06-25 09:00,25,30.7,30.7,30.3,30.6,283
20100801|2010-06-25 09:30,25,30.6,31.05,30.6,30.95,206
20100801|2010-06-25 10:00,25,30.95,31.02,30.65,30.7,120
20100801|2010-06-25 10:30,25,30.7,30.95,30.6,30.7,108
20100801|2010-06-25 11:00,25,30.7,30.85,30.6,30.7,122
20100801|2010-06-25 11:30,25,30.65,30.8,30.6,30.7,45
20100801|2010-06-25 12:00,25,30.65,30.65,30.45,30.55,95
20100801|2010-06-25 12:30,25,30.45,30.95,30.2,30.25,153
20100801|2010-06-25 13:00,25,30.3,30.4,30.1,30.15,125
20100801|2010-06-25 13:30,25,30.15,30.4,30.1,30.3,32
20100801|2010-06-25 14:00,25,30.35,30.55,30.25,30.4,66
20100801|2010-06-25 14:30,25,30.45,30.5,30.2,30.2,233
20100801|2010-06-25 15:00,25,30.25,30.45,30.2,30.3,413
20100801|2010-06-28 08:30,28,30.05,30.9,30.05,30.7,228
20100801|2010-06-28 09:00,28,30.7,30.8,30.4,30.45,147
20100801|2010-06-28 09:30,28,30.45,30.7,30.35,30.35,83
20100801|2010-06-28 10:00,28,30.3,30.4,30.2,30.25,59
20100801|2010-06-28 10:30,28,30.25,30.5,30.2,30.45,132
20100801|2010-06-28 11:00,28,30.45,30.7,30.45,30.6,21
20100801|2010-06-28 11:30,28,30.6,30.75,30.5,30.5,18
20100801|2010-06-28 12:00,28,30.64,30.9,30.64,30.7,42
20100801|2010-06-28 12:30,28,30.75,30.8,30.5,30.5,69
20100801|2010-06-28 13:00,28,30.55,30.62,30.4,30.55,57
20100801|2010-06-28 13:30,28,30.6,30.65,30.4,30.5,51
20100801|2010-06-28 14:00,28,30.4,30.8,30.4,30.8,148
20100801|2010-06-28 14:30,28,30.8,30.95,30.5,30.85,101
20100801|2010-06-28 15:00,28,30.85,31.05,30.8,31.05,479
20100801|2010-06-29 08:30,29,32.45,32.85,32.15,32.35,599
20100801|2010-06-29 09:00,29,32.35,32.95,32.3,32.7,709
20100801|2010-06-29 09:30,29,32.75,32.75,32.2,32.2,358
20100801|2010-06-29 10:00,29,32.22,32.5,32,32.5,255
20100801|2010-06-29 10:30,29,32.45,32.5,32.25,32.45,192
20100801|2010-06-29 11:00,29,32.45,32.65,32.3,32.4,146
20100801|2010-06-29 11:30,29,32.45,32.5,32.4,32.45,55
20100801|2010-06-29 12:00,29,32.45,32.85,32.4,32.7,266
20100801|2010-06-29 12:30,29,32.8,33,32.7,32.75,218
20100801|2010-06-29 13:00,29,32.8,32.85,32.6,32.75,147
20100801|2010-06-29 13:30,29,32.75,33.05,32.75,33.05,255
20100801|2010-06-29 14:00,29,33.05,33.55,32.9,33.3,672
20100801|2010-06-29 14:30,29,33.3,33.5,32.95,33.13,648
20100801|2010-06-29 15:00,29,33.15,33.4,33.1,33.4,778
20100801|2010-06-30 08:30,30,33.35,33.35,32.2,32.5,609
20100801|2010-06-30 09:00,30,32.5,32.6,32.3,32.55,292
20100801|2010-06-30 09:30,30,32.5,32.7,32.29,32.65,88
20100801|2010-06-30 10:00,30,32.6,32.7,32.35,32.4,77
20100801|2010-06-30 10:30,30,32.3,32.35,32.15,32.3,74
20100801|2010-06-30 11:00,30,32.3,32.5,32.25,32.5,110
20100801|2010-06-30 11:30,30,32.5,32.85,32.45,32.5,199
20100801|2010-06-30 12:00,30,32.55,32.7,32.5,32.5,119
20100801|2010-06-30 12:30,30,32.55,32.75,32.45,32.5,150
20100801|2010-06-30 13:00,30,32.55,32.95,32.4,32.8,175
20100801|2010-06-30 13:30,30,32.85,33,32.7,32.9,84
20100801|2010-06-30 14:00,30,32.95,33.5,32.83,33.5,136
20100801|2010-06-30 14:30,30,33.5,34.15,33.5,33.6,824
20100801|2010-06-30 15:00,30,33.7,34.15,33.65,34.15,431
20100801|2010-07-01 08:30,1,33.85,34.45,33.55,34.35,521
20100801|2010-07-01 09:00,1,34.4,34.8,34.35,34.65,423
20100801|2010-07-01 09:30,1,34.65,35.1,34.65,34.85,372
20100801|2010-07-01 10:00,1,35,35.3,34.8,34.85,444
20100801|2010-07-01 10:30,1,34.9,35,34.35,34.45,219
20100801|2010-07-01 11:00,1,34.5,34.8,34.5,34.55,182
20100801|2010-07-01 11:30,1,34.6,34.6,33.55,33.85,483
20100801|2010-07-01 12:00,1,33.85,34.05,33.65,33.9,165
20100801|2010-07-01 12:30,1,33.75,34.05,33.5,33.7,173
20100801|2010-07-01 13:00,1,33.65,33.9,33.3,33.7,267
20100801|2010-07-01 13:30,1,33.75,34.25,33.6,34,344
20100801|2010-07-01 14:00,1,33.95,34.2,33.7,33.75,253
20100801|2010-07-01 14:30,1,33.7,34,33.55,33.69,323
20100801|2010-07-01 15:00,1,33.7,34.15,33.7,34.1,642
20100801|2010-07-02 08:30,2,33.5,33.5,32.7,33,744
20100801|2010-07-02 09:00,2,33.05,33.3,32.85,33.05,517
20100801|2010-07-02 09:30,2,33.05,33.2,32.95,33.15,103
20100801|2010-07-02 10:00,2,33.2,33.6,33.1,33.5,127
20100801|2010-07-02 10:30,2,33.5,33.7,33.25,33.35,169
20100801|2010-07-02 11:00,2,33.4,33.65,33.3,33.35,81
20100801|2010-07-02 11:30,2,33.4,33.72,33.4,33.7,85
20100801|2010-07-02 12:00,2,33.75,33.85,33.5,33.75,73
20100801|2010-07-02 12:30,2,33.6,33.75,33.5,33.55,116
20100801|2010-07-02 13:00,2,33.55,33.75,33.5,33.55,52
20100801|2010-07-02 13:30,2,33.6,33.7,33.55,33.6,231
20100801|2010-07-02 14:00,2,33.5,33.52,33.25,33.25,89
20100801|2010-07-02 14:30,2,33.35,33.35,32.95,33.25,391
20100801|2010-07-02 15:00,2,33.25,33.4,33.15,33.35,338
20100801|2010-07-06 08:30,6,31.69,31.69,31.1,31.4,822
20100801|2010-07-06 09:00,6,31.4,31.5,31,31.05,565
20100801|2010-07-06 09:30,6,31.1,31.2,30.9,31.05,206
20100801|2010-07-06 10:00,6,31.1,31.2,31,31.2,214
20100801|2010-07-06 10:30,6,31.25,31.25,31.1,31.1,132
20100801|2010-07-06 11:00,6,31.15,31.45,31.05,31.37,143
20100801|2010-07-06 11:30,6,31.35,31.8,31.3,31.8,237
20100801|2010-07-06 12:00,6,31.75,32.1,31.65,31.8,210
20100801|2010-07-06 12:30,6,31.75,32.5,31.75,32.45,268
20100801|2010-07-06 13:00,6,32.3,32.7,32.15,32.2,207
20100801|2010-07-06 13:30,6,32.2,32.45,32.05,32.35,81
20100801|2010-07-06 14:00,6,32.3,32.85,32.3,32.55,270
20100801|2010-07-06 14:30,6,32.5,32.55,31.75,32,377
20100801|2010-07-06 15:00,6,32.1,32.1,31.75,31.8,723
20100801|2010-07-07 08:30,7,31.8,31.8,30.7,30.7,398
20100801|2010-07-07 09:00,7,30.7,30.9,30.45,30.8,694
20100801|2010-07-07 09:30,7,30.75,30.8,30.4,30.6,609
20100801|2010-07-07 10:00,7,30.6,30.85,30.6,30.75,146
20100801|2010-07-07 10:30,7,30.75,30.85,30.6,30.75,119
20100801|2010-07-07 11:00,7,30.75,30.8,30.7,30.8,59
20100801|2010-07-07 11:30,7,30.65,30.85,30.6,30.75,212
20100801|2010-07-07 12:00,7,30.75,30.85,30.35,30.35,406
20100801|2010-07-07 12:30,7,30.4,30.5,30.35,30.35,107
20100801|2010-07-07 13:00,7,30.35,30.5,30.35,30.45,69
20100801|2010-07-07 13:30,7,30.45,30.55,30.35,30.35,118
20100801|2010-07-07 14:00,7,30.45,30.55,30.25,30.35,406
20100801|2010-07-07 14:30,7,30.3,30.38,30.05,30.25,281
20100801|2010-07-07 15:00,7,30.25,30.25,30,30.15,1261
20100801|2010-07-08 08:30,8,29.65,29.8,29.2,29.71,657
20100801|2010-07-08 09:00,8,29.65,30,29.55,29.72,947
20100801|2010-07-08 09:30,8,29.7,29.9,29.6,29.67,251
20100801|2010-07-08 10:00,8,29.65,29.85,29.65,29.8,178
20100801|2010-07-08 10:30,8,29.8,30.05,29.75,29.85,312
20100801|2010-07-08 11:00,8,29.9,30,29.7,29.72,144
20100801|2010-07-08 11:30,8,29.8,29.85,29.75,29.85,16
20100801|2010-07-08 12:00,8,29.8,29.8,29.58,29.6,104
20100801|2010-07-08 12:30,8,29.6,29.65,29.55,29.6,105
20100801|2010-07-08 13:00,8,29.6,30,29.5,29.9,124
20100801|2010-07-08 13:30,8,29.85,29.85,29.65,29.65,88
20100801|2010-07-08 14:00,8,29.65,29.8,29.5,29.5,161
20100801|2010-07-08 14:30,8,29.5,29.6,29.3,29.55,439
20100801|2010-07-08 15:00,8,29.55,29.55,29.4,29.5,554
20100801|2010-07-09 08:30,9,29.5,29.8,29.1,29.25,379
20100801|2010-07-09 09:00,9,29.25,29.3,28.95,29,359
20100801|2010-07-09 09:30,9,29,29.16,28.9,29.15,279
20100801|2010-07-09 10:00,9,29.15,29.2,29,29.2,155
20100801|2010-07-09 10:30,9,29.15,29.15,28.95,29.05,180
20100801|2010-07-09 11:00,9,29.05,29.05,28.9,29,167
20100801|2010-07-09 11:30,9,29,29.15,29,29.05,57
20100801|2010-07-09 12:00,9,29.05,29.05,28.85,29,144
20100801|2010-07-09 12:30,9,29,29.2,29,29,92
20100801|2010-07-09 13:00,9,29,29.15,29,29.1,54
20100801|2010-07-09 13:30,9,29,29.05,28.8,28.8,119
20100801|2010-07-09 14:00,9,28.85,29,28.8,28.9,77
20100801|2010-07-09 14:30,9,28.9,28.95,28.75,28.8,132
20100801|2010-07-09 15:00,9,28.8,29.05,28.75,29,600
20100801|2010-07-12 08:30,12,28.8,29.25,28.43,28.65,588
20100801|2010-07-12 09:00,12,28.6,28.85,28.6,28.8,303
20100801|2010-07-12 09:30,12,28.8,28.8,28.2,28.65,2763
20100801|2010-07-12 10:00,12,28.7,28.93,28.4,28.85,2853
20100801|2010-07-12 10:30,12,28.75,28.76,28.65,28.7,182
20100801|2010-07-12 11:00,12,28.7,28.7,28.5,28.62,104
20100801|2010-07-12 11:30,12,28.6,28.65,28.5,28.65,308
20100801|2010-07-12 12:00,12,28.65,28.7,28.24,28.24,396
20100801|2010-07-12 12:30,12,28.3,28.35,28.2,28.25,62
20100801|2010-07-12 13:00,12,28.3,28.36,28.3,28.35,29
20100801|2010-07-12 13:30,12,28.35,28.4,28.25,28.3,147
20100801|2010-07-12 14:00,12,28.35,28.55,28.33,28.33,271
20100801|2010-07-12 14:30,12,28.35,28.5,28.3,28.45,324
20100801|2010-07-12 15:00,12,28.45,28.5,28.25,28.3,432
20100801|2010-07-13 08:30,13,27.8,28,27.55,27.8,574
20100801|2010-07-13 09:00,13,27.75,27.8,27.5,27.7,434
20100801|2010-07-13 09:30,13,27.75,27.9,27.7,27.9,228
20100801|2010-07-13 10:00,13,27.9,27.9,27.7,27.75,133
20100801|2010-07-13 10:30,13,27.75,27.85,27.65,27.85,182
20100801|2010-07-13 11:00,13,27.81,27.81,27.75,27.75,176
20100801|2010-07-13 11:30,13,27.75,27.8,27.66,27.8,388
20100801|2010-07-13 12:00,13,27.8,28.05,27.75,28,293
20100801|2010-07-13 12:30,13,28,28.05,27.9,28,211
20100801|2010-07-13 13:00,13,28,28.05,27.9,27.95,139
20100801|2010-07-13 13:30,13,27.9,28,27.9,27.95,60
20100801|2010-07-13 14:00,13,27.9,27.91,27.75,27.85,115
20100801|2010-07-13 14:30,13,27.85,28.1,27.7,28.1,590
20100801|2010-07-13 15:00,13,28.1,28.2,28,28.15,345
20100801|2010-07-14 08:30,14,28.4,28.85,28.4,28.8,637
20100801|2010-07-14 09:00,14,28.8,28.9,28.6,28.75,232
20100801|2010-07-14 09:30,14,28.75,28.9,28.6,28.8,218
20100801|2010-07-14 10:00,14,28.8,28.85,28.6,28.7,374
20100801|2010-07-14 10:30,14,28.75,28.75,28.43,28.55,641
20100801|2010-07-14 11:00,14,28.55,28.65,28.5,28.5,119
20100801|2010-07-14 11:30,14,28.55,28.7,28.5,28.65,143
20100801|2010-07-14 12:00,14,28.7,28.8,28.65,28.7,202
20100801|2010-07-14 12:30,14,28.7,29,28.7,28.95,185
20100801|2010-07-14 13:00,14,28.9,29.45,28.9,29.2,238
20100801|2010-07-14 13:30,14,29.2,29.3,28.95,29.1,258
20100801|2010-07-14 14:00,14,29.05,29.25,29,29.2,374
20100801|2010-07-14 14:30,14,29.2,29.6,29.15,29.25,642
20100801|2010-07-14 15:00,14,29.25,29.3,28.95,28.95,465
20100801|2010-07-15 08:30,15,28.95,29.7,28.8,29.6,676
20100801|2010-07-15 09:00,15,29.65,30.6,29.65,30.15,613
20100801|2010-07-15 09:30,15,30.2,30.35,30.05,30.2,235
20100801|2010-07-15 10:00,15,30.15,30.35,29.85,29.9,216
20100801|2010-07-15 10:30,15,29.9,30.1,29.85,30.05,167
20100801|2010-07-15 11:00,15,30.1,30.35,30,30.3,101
20100801|2010-07-15 11:30,15,30.3,30.4,30,30.2,68
20100801|2010-07-15 12:00,15,30.1,30.1,29.6,29.7,146
20100801|2010-07-15 12:30,15,29.75,29.95,29.65,29.95,144
20100801|2010-07-15 13:00,15,29.95,30,29.5,29.55,259
20100801|2010-07-15 13:30,15,29.5,29.75,29.45,29.7,277
20100801|2010-07-15 14:00,15,29.7,30.05,29.39,29.75,850
20100801|2010-07-15 14:30,15,29.75,29.77,28.85,28.95,671
20100801|2010-07-15 15:00,15,28.95,29.3,28.95,29.25,243
20100801|2010-07-16 08:30,16,29.65,30.4,29.4,30.25,775
20100801|2010-07-16 09:00,16,30.25,30.5,29.95,30.26,814
20100801|2010-07-16 09:30,16,30.25,30.4,30,30,306
20100801|2010-07-16 10:00,16,29.95,30.5,29.9,30.35,324
20100801|2010-07-16 10:30,16,30.45,30.6,30.4,30.55,219
20100801|2010-07-16 11:00,16,30.6,30.7,30.3,30.55,209
20100801|2010-07-16 11:30,16,30.5,30.65,30.4,30.6,114
20100801|2010-07-16 12:00,16,30.6,30.7,30.45,30.65,187
20100801|2010-07-16 12:30,16,30.6,30.75,30.25,30.7,474
20100801|2010-07-16 13:00,16,30.7,30.8,30.6,30.75,241
20100801|2010-07-16 13:30,16,30.75,30.8,30.65,30.75,122
20100801|2010-07-16 14:00,16,30.8,31.3,30.75,31.05,603
20100801|2010-07-16 14:30,16,31.05,31.1,30.7,30.75,600
20100801|2010-07-16 15:00,16,30.7,30.7,30.45,30.55,496
20100801|2010-07-19 08:30,19,30.5,30.55,29.9,30.1,1143
20100801|2010-07-19 09:00,19,30.1,30.7,30.05,30.55,845
20100801|2010-07-19 09:30,19,30.55,30.85,30.43,30.7,865
20100801|2010-07-19 10:00,19,30.7,30.75,30.3,30.4,263
20100801|2010-07-19 10:30,19,30.35,30.6,30.35,30.4,284
20100801|2010-07-19 11:00,19,30.45,30.65,30.35,30.4,155
20100801|2010-07-19 11:30,19,30.4,30.45,30.1,30.25,300
20100801|2010-07-19 12:00,19,30.15,30.4,30.15,30.35,124
20100801|2010-07-19 12:30,19,30.3,30.45,30.25,30.35,116
20100801|2010-07-19 13:00,19,30.3,30.35,30.1,30.2,109
20100801|2010-07-19 13:30,19,30.15,30.15,29.95,30.1,456
20100801|2010-07-19 14:00,19,30.05,30.15,29.76,30.1,462
20100801|2010-07-19 14:30,19,30.05,30.1,29.9,29.9,378
20100801|2010-07-19 15:00,19,30,30.3,29.95,30.25,254
20100801|2010-07-20 08:30,20,31,31.05,30.3,30.4,340
20100801|2010-07-20 09:00,20,30.45,30.6,30.15,30.35,458
20100801|2010-07-20 09:30,20,30.35,30.4,30,30.1,370
20100801|2010-07-20 10:00,20,30.05,30.05,29.65,29.75,312
20100801|2010-07-20 10:30,20,29.7,30,29.7,29.95,290
20100801|2010-07-20 11:00,20,29.9,30.05,29.75,30,184
20100801|2010-07-20 11:30,20,29.95,29.95,29.65,29.75,452
20100801|2010-07-20 12:00,20,29.7,29.75,29.45,29.5,364
20100801|2010-07-20 12:30,20,29.45,29.45,28.55,28.65,704
20100801|2010-07-20 13:00,20,28.65,29.05,28.65,28.85,634
20100801|2010-07-20 13:30,20,28.85,28.85,28.55,28.7,993
20100801|2010-07-20 14:00,20,28.65,28.7,28.35,28.4,398
20100801|2010-07-20 14:30,20,28.4,28.7,28.3,28.5,909
20100801|2010-07-20 15:00,20,28.45,28.5,28.35,28.45,815
20100801|2010-07-21 08:30,21,27.95,28.35,27.95,28.05,1463
20100801|2010-07-21 09:00,21,28.1,28.15,27.9,27.95,473
20100801|2010-07-21 09:30,21,28,28.25,27.9,28.2,384
20100801|2010-07-21 10:00,21,28.25,28.8,28.2,28.55,476
20100801|2010-07-21 10:30,21,28.6,28.65,28.4,28.45,571
20100801|2010-07-21 11:00,21,28.4,28.4,28.05,28.05,396
20100801|2010-07-21 11:30,21,28.1,28.15,27.9,28.15,169
20100801|2010-07-21 12:00,21,28.15,28.25,28.05,28.15,92
20100801|2010-07-21 12:30,21,28.1,28.15,27.95,28.05,84
20100801|2010-07-21 13:00,21,28.1,28.9,28.1,28.8,946
20100801|2010-07-21 13:30,21,28.85,29.4,28.75,29.35,732
20100801|2010-07-21 14:00,21,29.35,29.4,28.8,29.15,297
20100801|2010-07-21 14:30,21,29.15,29.2,28.7,28.8,492
20100801|2010-07-21 15:00,21,28.8,28.85,28.7,28.85,446
20100801|2010-07-22 08:30,22,27.7,27.8,27.3,27.45,1546
20100801|2010-07-22 09:00,22,27.4,27.45,26.75,27.1,1259
20100801|2010-07-22 09:30,22,27.1,27.2,26.9,27.1,3151
20100801|2010-07-22 10:00,22,27.1,27.4,27.1,27.3,274
20100801|2010-07-22 10:30,22,27.35,27.55,27.25,27.45,260
20100801|2010-07-22 11:00,22,27.45,27.45,27.2,27.25,212
20100801|2010-07-22 11:30,22,27.2,27.25,27.2,27.2,56
20100801|2010-07-22 12:00,22,27.2,27.2,27,27.2,242
20100801|2010-07-22 12:30,22,27.2,27.35,27.15,27.3,237
20100801|2010-07-22 13:00,22,27.25,27.25,27.1,27.1,75
20100801|2010-07-22 13:30,22,27.15,27.3,27.1,27.2,96
20100801|2010-07-22 14:00,22,27.2,27.35,27.15,27.3,64
20100801|2010-07-22 14:30,22,27.35,27.6,27.2,27.2,347
20100801|2010-07-22 15:00,22,27.25,27.4,27.2,27.3,586
20100801|2010-07-23 08:30,23,27.3,27.7,27.2,27.6,694
20100801|2010-07-23 09:00,23,27.6,27.7,27.2,27.25,261
20100801|2010-07-23 09:30,23,27.25,27.35,27.2,27.3,163
20100801|2010-07-23 10:00,23,27.3,27.4,27.2,27.3,143
20100801|2010-07-23 10:30,23,27.3,27.3,26.8,27.1,611
20100801|2010-07-23 11:00,23,27.05,27.25,26.6,26.95,648
20100801|2010-07-23 11:30,23,26.9,27.4,26.85,27,266
20100801|2010-07-23 12:00,23,27,27.15,26.65,26.65,251
20100801|2010-07-23 12:30,23,26.65,26.95,26.6,26.9,310
20100801|2010-07-23 13:00,23,26.9,26.95,26.55,26.8,245
20100801|2010-07-23 13:30,23,26.85,26.9,26.6,26.65,187
20100801|2010-07-23 14:00,23,26.65,26.75,26.63,26.75,92
20100801|2010-07-23 14:30,23,26.7,26.9,26.65,26.65,518
20100801|2010-07-23 15:00,23,26.68,26.75,26.6,26.6,542
20100801|2010-07-26 08:30,26,26.6,26.85,26.15,26.25,416
20100801|2010-07-26 09:00,26,26.25,26.25,25.6,26.05,1033
20100801|2010-07-26 09:30,26,26.05,26.2,25.95,26,233
20100801|2010-07-26 10:00,26,26,26.1,25.85,25.85,34
20100801|2010-07-26 10:30,26,25.85,26,25.8,25.9,337
20100801|2010-07-26 11:00,26,25.9,25.9,25.75,25.8,150
20100801|2010-07-26 11:30,26,25.8,26,25.8,25.95,105
20100801|2010-07-26 12:00,26,25.95,26.05,25.9,25.9,116
20100801|2010-07-26 12:30,26,25.85,25.95,25.8,25.85,120
20100801|2010-07-26 13:00,26,25.8,25.95,25.8,25.9,103
20100801|2010-07-26 13:30,26,25.95,26.06,25.95,26,119
20100801|2010-07-26 14:00,26,25.95,26,25.7,25.75,141
20100801|2010-07-26 14:30,26,25.75,25.85,25.7,25.7,333
20100801|2010-07-26 15:00,26,25.8,25.85,25.55,25.55,1157
20100801|2010-07-27 08:30,27,25.1,25.5,24.95,25.45,992
20100801|2010-07-27 09:00,27,25.5,25.65,25.15,25.4,843
20100801|2010-07-27 09:30,27,25.38,25.55,25.35,25.45,246
20100801|2010-07-27 10:00,27,25.5,26.06,25.5,25.85,589
20100801|2010-07-27 10:30,27,25.85,26,25.7,25.7,283
20100801|2010-07-27 11:00,27,25.65,25.69,25.45,25.45,182
20100801|2010-07-27 11:30,27,25.5,25.65,25.4,25.6,277
20100801|2010-07-27 12:00,27,25.65,25.8,25.6,25.75,155
20100801|2010-07-27 12:30,27,25.8,25.8,25.6,25.7,155
20100801|2010-07-27 13:00,27,25.7,25.75,25.45,25.6,150
20100801|2010-07-27 13:30,27,25.6,25.85,25.5,25.7,201
20100801|2010-07-27 14:00,27,25.7,25.75,25.45,25.5,330
20100801|2010-07-27 14:30,27,25.5,25.6,25.5,25.6,246
20100801|2010-07-27 15:00,27,25.6,25.6,25.4,25.45,683
20100801|2010-07-28 08:30,28,26.1,26.2,25.65,25.75,846
20100801|2010-07-28 09:00,28,25.8,26.1,25.75,25.9,352
20100801|2010-07-28 09:30,28,25.95,26.05,25.85,25.85,373
20100801|2010-07-28 10:00,28,25.85,26.1,25.85,25.95,277
20100801|2010-07-28 10:30,28,25.95,26,25.85,25.9,150
20100801|2010-07-28 11:00,28,25.9,25.95,25.79,25.85,195
20100801|2010-07-28 11:30,28,25.85,25.9,25.55,25.6,203
20100801|2010-07-28 12:00,28,25.55,25.75,25.55,25.75,185
20100801|2010-07-28 12:30,28,25.75,25.8,25.65,25.7,127
20100801|2010-07-28 13:00,28,25.75,25.9,25.6,25.85,230
20100801|2010-07-28 13:30,28,25.85,25.9,25.7,25.9,299
20100801|2010-07-28 14:00,28,25.85,26.2,25.85,25.95,456
20100801|2010-07-28 14:30,28,25.9,26.05,25.8,25.9,288
20100801|2010-07-28 15:00,28,25.85,25.9,25.7,25.75,942
20100801|2010-07-29 08:30,29,25.2,25.3,24.9,25.2,647
20100801|2010-07-29 09:00,29,25.3,25.54,25.25,25.5,312
20100801|2010-07-29 09:30,29,25.5,25.7,25.4,25.55,412
20100801|2010-07-29 10:00,29,25.55,26.3,25.55,26.3,569
20100801|2010-07-29 10:30,29,26.35,26.55,26.25,26.35,471
20100801|2010-07-29 11:00,29,26.45,26.55,26.3,26.35,279
20100801|2010-07-29 11:30,29,26.35,26.6,26.3,26.3,282
20100801|2010-07-29 12:00,29,26.35,26.35,26.05,26.15,217
20100801|2010-07-29 12:30,29,26.05,26.05,25.81,25.9,174
20100801|2010-07-29 13:00,29,25.9,26.05,25.75,25.8,210
20100801|2010-07-29 13:30,29,25.8,25.95,25.55,25.65,212
20100801|2010-07-29 14:00,29,25.65,25.75,25.5,25.55,162
20100801|2010-07-29 14:30,29,25.6,25.9,25.6,25.85,157
20100801|2010-07-29 15:00,29,25.9,26.05,25.7,25.8,1580
20100801|2010-07-30 08:30,30,26.85,26.85,26.2,26.3,1133
20100801|2010-07-30 09:00,30,26.3,26.3,25.8,26,379
20100801|2010-07-30 09:30,30,26,26,25.55,25.8,462
20100801|2010-07-30 10:00,30,25.85,26,25.65,26,273
20100801|2010-07-30 10:30,30,25.95,26,25.8,25.8,183
20100801|2010-07-30 11:00,30,25.75,25.95,25.75,25.85,53
20100801|2010-07-30 11:30,30,25.9,26,25.8,25.8,74
20100801|2010-07-30 12:00,30,25.8,26.05,25.8,25.95,234
20100801|2010-07-30 12:30,30,25.95,26.2,25.95,26.1,729
20100801|2010-07-30 13:00,30,26.1,26.1,25.75,25.75,179
20100801|2010-07-30 13:30,30,25.75,25.9,25.65,25.9,174
20100801|2010-07-30 14:00,30,25.9,25.95,25.45,25.5,322
20100801|2010-07-30 14:30,30,25.45,25.6,25.35,25.55,271
20100801|2010-07-30 15:00,30,25.55,25.55,25.4,25.45,359
20100801|2010-08-02 08:30,2,24.75,24.95,24.65,24.65,565
20100801|2010-08-02 09:00,2,24.65,24.65,24.45,24.5,396
20100801|2010-08-02 09:30,2,24.47,24.5,24.35,24.35,184
20100801|2010-08-02 10:00,2,24.35,24.4,24.3,24.3,111
20100801|2010-08-02 10:30,2,24.3,24.3,24.2,24.25,157
20100801|2010-08-02 11:00,2,24.25,24.4,24.25,24.4,355
20100801|2010-08-02 11:30,2,24.4,24.45,24.25,24.25,937
20100801|2010-08-02 12:00,2,24.25,24.3,24.2,24.25,184
20100801|2010-08-02 12:30,2,24.25,24.3,24.1,24.15,118
20100801|2010-08-02 13:00,2,24.15,24.25,24.05,24.15,160
20100801|2010-08-02 13:30,2,24.1,24.15,23.9,23.95,201
20100801|2010-08-02 14:00,2,23.95,24,23.85,23.9,164
20100801|2010-08-02 14:30,2,23.9,23.95,23.8,23.8,379
20100801|2010-08-02 15:00,2,23.85,23.95,23.8,23.8,588
20100801|2010-08-03 08:30,3,23.85,24.48,23.85,24.33,774
20100801|2010-08-03 09:00,3,24.35,24.75,24.35,24.4,401
20100801|2010-08-03 09:30,3,24.4,24.45,23.95,24.05,556
20100801|2010-08-03 10:00,3,24.05,24.15,24,24.1,186
20100801|2010-08-03 10:30,3,24.05,24.12,23.95,24,297
20100801|2010-08-03 11:00,3,24.05,24.15,24,24.15,98
20100801|2010-08-03 11:30,3,24.2,24.2,24.1,24.15,115
20100801|2010-08-03 12:00,3,24.15,24.25,24.15,24.15,82
20100801|2010-08-03 12:30,3,24.15,24.15,24.05,24.12,54
20100801|2010-08-03 13:00,3,24.1,24.15,24,24.05,30
20100801|2010-08-03 13:30,3,24.05,24.1,24,24,59
20100801|2010-08-03 14:00,3,24.05,24.15,24.05,24.15,77
20100801|2010-08-03 14:30,3,24.1,24.3,24.1,24.1,408
20100801|2010-08-03 15:00,3,24.1,24.15,24.05,24.1,632
20100801|2010-08-04 08:30,4,24.05,24.05,23.8,23.85,318
20100801|2010-08-04 09:00,4,23.85,24.2,23.65,24.1,535
20100801|2010-08-04 09:30,4,24.1,24.3,24.05,24.2,448
20100801|2010-08-04 10:00,4,24.2,24.2,24.05,24.05,159
20100801|2010-08-04 10:30,4,24.05,24.2,24.05,24.2,129
20100801|2010-08-04 11:00,4,24.2,24.2,24,24.05,118
20100801|2010-08-04 11:30,4,24,24.15,24,24.1,68
20100801|2010-08-04 12:00,4,24.15,24.25,24.15,24.25,114
20100801|2010-08-04 12:30,4,24.25,24.25,24.15,24.25,149
20100801|2010-08-04 13:00,4,24.2,24.2,24.15,24.15,116
20100801|2010-08-04 13:30,4,24.15,24.2,24.1,24.15,67
20100801|2010-08-04 14:00,4,24.15,24.2,24,24,91
20100801|2010-08-04 14:30,4,24.05,24.1,23.95,24.1,294
20100801|2010-08-04 15:00,4,24.1,24.1,23.69,23.75,1343
20100801|2010-08-05 08:30,5,24.1,24.5,24,24.1,761
20100801|2010-08-05 09:00,5,24.1,24.15,23.95,24,302
20100801|2010-08-05 09:30,5,23.95,24.15,23.95,24.1,230
20100801|2010-08-05 10:00,5,24.15,24.3,24.1,24.1,233
20100801|2010-08-05 10:30,5,24.12,24.3,24.05,24.25,198
20100801|2010-08-05 11:00,5,24.25,24.25,24.05,24.1,164
20100801|2010-08-05 11:30,5,24.15,24.15,24.13,24.15,65
20100801|2010-08-05 12:00,5,24.2,24.25,24.15,24.15,57
20100801|2010-08-05 12:30,5,24.15,24.2,24.05,24.1,190
20100801|2010-08-05 13:00,5,24.1,24.15,24,24.05,223
20100801|2010-08-05 13:30,5,24.05,24.1,24,24.05,54
20100801|2010-08-05 14:00,5,24,24,23.8,23.95,247
20100801|2010-08-05 14:30,5,24,24.05,23.95,24,399
20100801|2010-08-05 15:00,5,23.95,23.97,23.75,23.8,1339
20100801|2010-08-06 08:30,6,24.7,24.8,23.9,23.95,1266
20100801|2010-08-06 09:00,6,23.9,24.15,23.9,24.1,275
20100801|2010-08-06 09:30,6,24.05,24.7,24.05,24.7,581
20100801|2010-08-06 10:00,6,24.65,25.15,24.65,24.8,843
20100801|2010-08-06 10:30,6,24.85,24.85,24.7,24.8,159
20100801|2010-08-06 11:00,6,24.7,25.05,24.7,25,215
20100801|2010-08-06 11:30,6,25.05,25.05,24.8,24.85,149
20100801|2010-08-06 12:00,6,24.85,24.97,24.85,24.93,310
20100801|2010-08-06 12:30,6,24.9,24.95,24.85,24.85,107
20100801|2010-08-06 13:00,6,24.95,24.95,24.75,24.75,69
20100801|2010-08-06 13:30,6,24.75,24.75,24.3,24.35,323
20100801|2010-08-06 14:00,6,24.3,24.4,24.05,24.2,179
20100801|2010-08-06 14:30,6,24.2,24.2,23.65,23.65,532
20100801|2010-08-06 15:00,6,23.65,23.75,23.59,23.75,581
20100801|2010-08-09 08:30,9,23.45,23.75,23.35,23.63,521
20100801|2010-08-09 09:00,9,23.55,23.7,23.45,23.6,828
20100801|2010-08-09 09:30,9,23.55,23.55,23.3,23.35,469
20100801|2010-08-09 10:00,9,23.35,23.4,23.2,23.27,390
20100801|2010-08-09 10:30,9,23.25,23.28,23.1,23.18,130
20100801|2010-08-09 11:00,9,23.15,23.25,23.15,23.25,293
20100801|2010-08-09 11:30,9,23.25,23.45,23.25,23.35,289
20100801|2010-08-09 12:00,9,23.3,23.35,23.28,23.3,170
20100801|2010-08-09 12:30,9,23.35,23.35,23.25,23.25,132
20100801|2010-08-09 13:00,9,23.3,23.3,23.25,23.29,29
20100801|2010-08-09 13:30,9,23.25,23.25,23.05,23.1,287
20100801|2010-08-09 14:00,9,23.15,23.25,23.15,23.25,185
20100801|2010-08-09 14:30,9,23.2,23.25,23.05,23.1,376
20100801|2010-08-09 15:00,9,23.1,23.15,23.05,23.1,923
20100801|2010-08-10 08:30,10,23.85,24.3,23.65,24.1,782
20100801|2010-08-10 09:00,10,24.1,24.22,24,24.05,566
20100801|2010-08-10 09:30,10,24.05,24.2,24,24.2,303
20100801|2010-08-10 10:00,10,24.15,24.15,23.95,24.05,325
20100801|2010-08-10 10:30,10,24,24.05,23.85,23.95,294
20100801|2010-08-10 11:00,10,24,24.05,23.89,23.89,210
20100801|2010-08-10 11:30,10,23.9,23.99,23.85,23.9,111
20100801|2010-08-10 12:00,10,23.95,24.15,23.9,24.1,298
20100801|2010-08-10 12:30,10,24.15,24.15,24,24.05,173
20100801|2010-08-10 13:00,10,24.1,24.1,23.4,23.5,2050
20100801|2010-08-10 13:30,10,23.5,23.5,23.05,23.2,663
20100801|2010-08-10 14:00,10,23.25,23.5,23.15,23.3,334
20100801|2010-08-10 14:30,10,23.3,23.4,23.1,23.35,518
20100801|2010-08-10 15:00,10,23.35,23.35,23.2,23.25,594
20100801|2010-08-11 08:30,11,24.6,25.45,24.5,25.3,1255
20100801|2010-08-11 09:00,11,25.3,25.35,25.05,25.25,412
20100801|2010-08-11 09:30,11,25.2,25.5,25.15,25.5,461
20100801|2010-08-11 10:00,11,25.5,25.75,25.5,25.6,545
20100801|2010-08-11 10:30,11,25.6,25.6,25.45,25.45,390
20100801|2010-08-11 11:00,11,25.45,25.61,25.4,25.5,435
20100801|2010-08-11 11:30,11,25.45,25.8,25.45,25.75,116
20100801|2010-08-11 12:00,11,25.7,25.7,25.5,25.5,144
20100801|2010-08-11 12:30,11,25.5,25.7,25.5,25.6,106
20100801|2010-08-11 13:00,11,25.6,25.6,25.35,25.35,220
20100801|2010-08-11 13:30,11,25.38,25.77,25.38,25.7,125
20100801|2010-08-11 14:00,11,25.7,25.8,25.65,25.65,156
20100801|2010-08-11 14:30,11,25.65,25.75,25.53,25.7,375
20100801|2010-08-11 15:00,11,25.65,25.85,25.6,25.7,1378
20100801|2010-08-12 08:30,12,26.8,26.9,26.25,26.3,744
20100801|2010-08-12 09:00,12,26.35,26.4,25.85,26.4,631
20100801|2010-08-12 09:30,12,26.4,26.4,25.88,25.95,386
20100801|2010-08-12 10:00,12,25.95,26.1,25.8,25.8,248
20100801|2010-08-12 10:30,12,25.8,25.9,25.75,25.85,122
20100801|2010-08-12 11:00,12,25.9,26.05,25.85,25.9,223
20100801|2010-08-12 11:30,12,25.95,26,25.8,25.8,113
20100801|2010-08-12 12:00,12,25.8,25.9,25.7,25.9,129
20100801|2010-08-12 12:30,12,25.95,26.25,25.9,26.15,319
20100801|2010-08-12 13:00,12,26.2,26.25,26.05,26.1,115
20100801|2010-08-12 13:30,12,26.15,26.3,26.05,26.15,105
20100801|2010-08-12 14:00,12,26.15,26.15,25.8,26.1,291
20100801|2010-08-12 14:30,12,26.1,26.2,25.9,26.1,326
20100801|2010-08-12 15:00,12,26.1,26.25,26.05,26.15,1040
20100801|2010-08-13 08:30,13,26.25,26.45,25.9,26.05,859
20100801|2010-08-13 09:00,13,26.05,26.37,25.85,26.3,721
20100801|2010-08-13 09:30,13,26.25,26.45,26.15,26.4,294
20100801|2010-08-13 10:00,13,26.45,26.55,26.35,26.55,260
20100801|2010-08-13 10:30,13,26.5,26.75,26.5,26.6,319
20100801|2010-08-13 11:00,13,26.6,26.6,26.45,26.5,257
20100801|2010-08-13 11:30,13,26.5,26.55,26.35,26.35,87
20100801|2010-08-13 12:00,13,26.3,26.42,26.3,26.39,99
20100801|2010-08-13 12:30,13,26.4,26.4,26.28,26.4,50
20100801|2010-08-13 13:00,13,26.45,26.55,26.4,26.55,110
20100801|2010-08-13 13:30,13,26.55,26.85,26.55,26.8,224
20100801|2010-08-13 14:00,13,26.8,26.85,26.65,26.7,164
20100801|2010-08-13 14:30,13,26.7,26.95,26.7,26.9,221
20100801|2010-08-13 15:00,13,26.85,26.9,26.75,26.75,729
20100801|2010-08-16 08:30,16,27,27.3,26.7,26.95,882
20100801|2010-08-16 09:00,16,27,27.1,26.45,26.5,506
20100801|2010-08-16 09:30,16,26.5,26.55,26.4,26.5,186
20100801|2010-08-16 10:00,16,26.5,26.8,26.5,26.7,388
20100801|2010-08-16 10:30,16,26.7,26.7,26.4,26.45,189
20100801|2010-08-16 11:00,16,26.42,26.42,26.1,26.1,231
20100801|2010-08-16 11:30,16,26.05,26.15,26,26.1,161
20100801|2010-08-16 12:00,16,26.1,26.1,25.95,25.95,345
20100801|2010-08-16 12:30,16,25.95,26.2,25.95,26.15,76
20100801|2010-08-16 13:00,16,26.1,26.4,25.96,26.4,264
20100801|2010-08-16 13:30,16,26.35,26.7,26.3,26.6,261
20100801|2010-08-16 14:00,16,26.6,26.65,26.46,26.5,340
20100801|2010-08-16 14:30,16,26.5,26.55,26.1,26.15,487
20100801|2010-08-16 15:00,16,26.2,26.2,26.05,26.05,520
20100801|2010-08-17 08:30,17,25.4,25.4,24.85,25.05,785
20100801|2010-08-17 09:00,17,25.05,25.05,24.9,25,272
20100801|2010-08-17 09:30,17,25.05,25.05,24.85,24.85,511
20100801|2010-08-17 10:00,17,24.85,24.85,24.55,24.55,605
20100801|2010-08-17 10:30,17,24.6,24.6,24.5,24.5,672
20100801|2010-08-17 11:00,17,24.5,24.7,24.5,24.65,162
20100801|2010-08-17 11:30,17,24.65,24.65,24.6,24.65,59
20100801|2010-08-17 12:00,17,24.65,24.7,24.4,24.4,479
20100801|2010-08-17 12:30,17,24.4,24.4,24.25,24.25,312
20100801|2010-08-17 13:00,17,24.25,24.3,24.1,24.15,323
20100801|2010-08-17 13:30,17,24.15,24.25,24.15,24.15,259
20100801|2010-08-17 14:00,17,24.2,24.4,24.2,24.3,451
20100801|2010-08-17 14:30,17,24.3,24.45,24.25,24.35,748
20100801|2010-08-17 15:00,17,24.35,24.45,24.3,24.35,1638
20100901|2010-01-26 09:30,26,25,25.05,25,25.05,2
20100901|2010-01-26 14:00,26,25.1,25.1,25.1,25.1,1
20100901|2010-01-26 15:00,26,25.3,25.3,25.3,25.3,1
20100901|2010-01-27 09:00,27,25.35,25.35,25.35,25.35,1
20100901|2010-01-27 11:00,27,25.4,25.4,25.35,25.35,4
20100901|2010-01-27 11:30,27,25.45,25.45,25.45,25.45,1
20100901|2010-01-27 13:30,27,25.35,25.35,25.35,25.35,2
20100901|2010-01-27 14:30,27,25.3,25.3,25.25,25.25,4
20100901|2010-01-27 15:00,27,25.2,25.2,25.2,25.2,1
20100901|2010-01-28 10:00,28,25.3,25.3,25.3,25.3,2
20100901|2010-01-28 11:30,28,25.35,25.35,25.35,25.35,1
20100901|2010-01-28 12:00,28,25.3,25.3,25.3,25.3,5
20100901|2010-01-28 12:30,28,25.3,25.3,25.25,25.25,4
20100901|2010-01-28 14:00,28,25.2,25.2,25.2,25.2,1
20100901|2010-01-28 14:30,28,25.2,25.2,25.15,25.15,3
20100901|2010-01-28 15:00,28,25.2,25.2,25.2,25.2,1
20100901|2010-01-29 08:30,29,25.05,25.05,25.05,25.05,1
20100901|2010-01-29 09:00,29,25.15,25.15,25.15,25.15,1
20100901|2010-01-29 09:30,29,25.15,25.15,25.15,25.15,5
20100901|2010-01-29 10:30,29,25.2,25.2,25.2,25.2,1
20100901|2010-01-29 11:30,29,25.2,25.2,25.2,25.2,1
20100901|2010-01-29 13:30,29,25.25,25.25,25.25,25.25,1
20100901|2010-01-29 14:30,29,25.35,25.35,25.35,25.35,1
20100901|2010-02-01 11:30,1,25.05,25.05,25.05,25.05,1
20100901|2010-02-01 12:00,1,25.05,25.05,25.05,25.05,1
20100901|2010-02-01 15:00,1,25.1,25.1,25.1,25.1,2
20100901|2010-02-02 08:30,2,24.9,24.95,24.9,24.95,3
20100901|2010-02-02 09:30,2,24.95,24.95,24.95,24.95,5
20100901|2010-02-02 10:00,2,25,25,25,25,2
20100901|2010-02-02 13:30,2,25,25,25,25,1
20100901|2010-02-02 14:00,2,24.95,24.95,24.95,24.95,1
20100901|2010-02-02 15:00,2,25,25,25,25,5
20100901|2010-02-03 08:30,3,25.1,25.1,24.95,24.95,2
20100901|2010-02-03 09:30,3,25.05,25.05,25.05,25.05,1
20100901|2010-02-03 10:00,3,25.05,25.05,25.05,25.05,2
20100901|2010-02-03 13:00,3,25.05,25.05,25.05,25.05,1
20100901|2010-02-03 15:00,3,25.05,25.05,25.05,25.05,1
20100901|2010-02-04 08:30,4,25.4,25.4,25.4,25.4,1
20100901|2010-02-04 09:00,4,25.4,25.45,25.4,25.45,3
20100901|2010-02-04 09:30,4,25.5,25.5,25.49,25.49,3
20100901|2010-02-04 10:00,4,25.55,25.55,25.55,25.55,1
20100901|2010-02-04 10:30,4,25.6,25.65,25.6,25.65,2
20100901|2010-02-04 11:00,4,25.7,25.7,25.7,25.7,4
20100901|2010-02-04 12:00,4,25.7,25.7,25.7,25.7,1
20100901|2010-02-04 12:30,4,25.7,25.7,25.7,25.7,1
20100901|2010-02-04 13:00,4,25.75,25.75,25.75,25.75,1
20100901|2010-02-04 13:30,4,25.7,25.75,25.7,25.75,2
20100901|2010-02-05 09:30,5,25.9,25.9,25.9,25.9,1
20100901|2010-02-05 10:00,5,25.9,25.9,25.9,25.9,1
20100901|2010-02-05 10:30,5,26,26.05,26,26.05,2
20100901|2010-02-05 12:00,5,26.05,26.05,26.05,26.05,1
20100901|2010-02-05 12:30,5,26.1,26.15,26.1,26.15,2
20100901|2010-02-05 14:00,5,26.2,26.25,26.15,26.15,7
20100901|2010-02-05 14:30,5,26.1,26.1,26.1,26.1,8
20100901|2010-02-08 08:30,8,26.1,26.1,26.1,26.1,2
20100901|2010-02-08 09:30,8,26.05,26.05,26.05,26.05,4
20100901|2010-02-08 10:00,8,26,26,26,26,2
20100901|2010-02-08 14:30,8,26.15,26.2,26.15,26.2,7
20100901|2010-02-09 08:30,9,25.95,25.95,25.85,25.85,2
20100901|2010-02-09 09:00,9,25.95,25.95,25.95,25.95,1
20100901|2010-02-09 09:30,9,26.05,26.11,26.05,26.11,4
20100901|2010-02-09 10:00,9,26.15,26.15,26.15,26.15,2
20100901|2010-02-09 10:30,9,26.2,26.2,26.2,26.2,3
20100901|2010-02-09 11:00,9,26.2,26.2,26.15,26.15,4
20100901|2010-02-11 08:30,11,26.25,26.25,26.25,26.25,1
20100901|2010-02-11 10:30,11,26.2,26.2,26.1,26.1,3
20100901|2010-02-11 14:30,11,26,26,26,26,1
20100901|2010-02-12 08:30,12,26.25,26.5,26.25,26.5,5
20100901|2010-02-12 11:00,12,26.2,26.2,26.05,26.05,6
20100901|2010-02-12 12:00,12,26.1,26.1,26.1,26.1,1
20100901|2010-02-12 13:00,12,26,26,26,26,3
20100901|2010-02-12 13:30,12,26,26,26,26,1
20100901|2010-02-12 14:30,12,26.1,26.1,26.1,26.1,1
20100901|2010-02-12 15:00,12,26.05,26.05,26.05,26.05,3
20100901|2010-02-16 09:00,16,25.65,25.7,25.65,25.7,2
20100901|2010-02-16 09:30,16,25.7,25.7,25.65,25.65,2
20100901|2010-02-16 10:00,16,25.65,25.65,25.65,25.65,1
20100901|2010-02-16 10:30,16,25.6,25.6,25.6,25.6,6
20100901|2010-02-16 13:00,16,25.6,25.6,25.6,25.6,1
20100901|2010-02-16 14:30,16,25.55,25.55,25.55,25.55,2
20100901|2010-02-16 15:00,16,25.5,25.5,25.5,25.5,1
20100901|2010-02-17 09:00,17,25.25,25.25,25.25,25.25,1
20100901|2010-02-17 10:00,17,25.35,25.35,25.35,25.35,1
20100901|2010-02-17 14:00,17,25.3,25.3,25.3,25.3,1
20100901|2010-02-17 14:30,17,25.25,25.25,25.25,25.25,1
20100901|2010-02-17 15:00,17,25.2,25.2,25.2,25.2,3
20100901|2010-02-18 08:30,18,25.35,25.35,25.2,25.2,3
20100901|2010-02-18 09:30,18,25.3,25.3,25.25,25.25,3
20100901|2010-02-18 10:00,18,25.2,25.2,25.15,25.15,4
20100901|2010-02-18 10:30,18,25.15,25.15,25.15,25.15,16
20100901|2010-02-18 12:00,18,25.25,25.25,25.25,25.25,3
20100901|2010-02-18 12:30,18,25.2,25.2,25.15,25.15,4
20100901|2010-02-18 13:30,18,25.1,25.1,25.1,25.1,2
20100901|2010-02-18 14:00,18,25.05,25.05,25.05,25.05,2
20100901|2010-02-18 14:30,18,25.05,25.05,25.05,25.05,1
20100901|2010-02-18 15:00,18,25,25,25,25,3
20100901|2010-02-19 08:30,19,25.2,25.2,25,25.2,8
20100901|2010-02-19 09:30,19,25.05,25.05,25.05,25.05,1
20100901|2010-02-19 10:00,19,25,25,24.95,24.95,3
20100901|2010-02-19 10:30,19,24.85,24.85,24.75,24.75,9
20100901|2010-02-19 11:00,19,24.75,24.75,24.7,24.7,69
20100901|2010-02-19 11:30,19,24.8,24.8,24.65,24.65,26
20100901|2010-02-19 12:00,19,24.6,24.6,24.6,24.6,1
20100901|2010-02-19 14:00,19,24.8,24.8,24.75,24.75,4
20100901|2010-02-19 14:30,19,24.7,24.7,24.6,24.6,33
20100901|2010-02-19 15:00,19,24.55,24.55,24.55,24.55,4
20100901|2010-02-22 08:30,22,24.25,24.25,24.25,24.25,1
20100901|2010-02-22 09:00,22,24.4,24.4,24.4,24.4,25
20100901|2010-02-22 10:00,22,24.45,24.45,24.45,24.45,1
20100901|2010-02-22 12:00,22,24.4,24.4,24.4,24.4,4
20100901|2010-02-22 12:30,22,24.4,24.4,24.4,24.4,2
20100901|2010-02-22 13:00,22,24.4,24.4,24.35,24.35,5
20100901|2010-02-22 13:30,22,24.3,24.3,24.3,24.3,2
20100901|2010-02-22 14:00,22,24.3,24.3,24.25,24.25,4
20100901|2010-02-22 15:00,22,24.35,24.35,24.35,24.35,2
20100901|2010-02-23 09:00,23,24.45,24.55,24.45,24.45,10
20100901|2010-02-23 09:30,23,24.5,24.5,24.5,24.5,2
20100901|2010-02-23 10:30,23,24.4,24.4,24.3,24.3,9
20100901|2010-02-23 12:00,23,24.45,24.45,24.4,24.4,9
20100901|2010-02-23 12:30,23,24.4,24.6,24.4,24.6,14
20100901|2010-02-23 13:00,23,24.55,24.55,24.5,24.5,8
20100901|2010-02-23 13:30,23,24.55,24.65,24.4,24.4,85
20100901|2010-02-23 15:00,23,24.35,24.45,24.35,24.45,4
20100901|2010-02-24 09:00,24,24.6,24.6,24.45,24.45,6
20100901|2010-02-24 09:30,24,24.45,24.45,24.35,24.35,7
20100901|2010-02-24 10:00,24,24.4,24.4,24.35,24.35,15
20100901|2010-02-24 10:30,24,24.45,24.5,24.4,24.4,7
20100901|2010-02-24 11:00,24,24.4,24.4,24.3,24.35,9
20100901|2010-02-24 13:00,24,24.4,24.4,24.35,24.35,7
20100901|2010-02-24 13:30,24,24.35,24.4,24.35,24.4,60
20100901|2010-02-24 15:00,24,24.3,24.3,24.3,24.3,2
20100901|2010-02-25 08:30,25,24.55,24.65,24.55,24.65,11
20100901|2010-02-25 09:30,25,24.7,24.7,24.6,24.6,7
20100901|2010-02-25 10:00,25,24.65,24.65,24.65,24.65,6
20100901|2010-02-25 12:30,25,24.65,24.65,24.55,24.55,26
20100901|2010-02-25 13:00,25,24.5,24.55,24.4,24.5,29
20100901|2010-02-25 13:30,25,24.4,24.4,24.4,24.4,1
20100901|2010-02-25 14:00,25,24.49,24.49,24.49,24.49,1
20100901|2010-02-25 14:30,25,24.4,24.4,24.3,24.3,7
20100901|2010-02-25 15:00,25,24.25,24.35,24.25,24.35,4
20100901|2010-02-26 08:30,26,24.25,24.29,24.25,24.29,2
20100901|2010-02-26 09:00,26,24.4,24.4,24.4,24.4,2
20100901|2010-02-26 09:30,26,24.35,24.4,24.35,24.4,3
20100901|2010-02-26 10:30,26,24.39,24.39,24.39,24.39,1
20100901|2010-02-26 12:00,26,24.4,24.4,24.4,24.4,1
20100901|2010-02-26 13:30,26,24.35,24.35,24.3,24.3,6
20100901|2010-02-26 14:00,26,24.3,24.3,24.3,24.3,7
20100901|2010-02-26 14:30,26,24.25,24.25,24.25,24.25,2
20100901|2010-03-01 08:30,1,24.3,24.65,24.2,24.3,25
20100901|2010-03-01 09:30,1,24.35,24.35,24.35,24.35,2
20100901|2010-03-01 12:00,1,24.35,24.35,24.35,24.35,2
20100901|2010-03-01 12:30,1,24.28,24.28,24.25,24.25,6
20100901|2010-03-01 13:30,1,24.2,24.3,24.15,24.15,7
20100901|2010-03-01 14:00,1,24.35,24.35,24.35,24.35,3
20100901|2010-03-01 14:30,1,24.26,24.26,24.2,24.2,8
20100901|2010-03-02 08:30,2,24.15,24.15,24.1,24.1,3
20100901|2010-03-02 09:00,2,24.15,24.25,24.15,24.25,2
20100901|2010-03-02 09:30,2,24.2,24.2,24.2,24.2,1
20100901|2010-03-02 10:30,2,24.15,24.2,23.99,24.05,34
20100901|2010-03-02 11:00,2,24,24,24,24,1
20100901|2010-03-02 11:30,2,24,24,24,24,2
20100901|2010-03-02 12:30,2,24,24,24,24,2
20100901|2010-03-02 14:30,2,24.1,24.1,24.1,24.1,4
20100901|2010-03-02 15:00,2,24.1,24.1,24.1,24.1,1
20100901|2010-03-03 08:30,3,24.1,24.1,24.05,24.05,4
20100901|2010-03-03 09:00,3,24.1,24.1,23.95,23.95,14
20100901|2010-03-03 10:00,3,23.95,23.99,23.95,23.99,8
20100901|2010-03-03 10:30,3,23.95,24,23.95,23.95,14
20100901|2010-03-03 11:00,3,23.95,23.95,23.95,23.95,2
20100901|2010-03-03 12:00,3,24,24.05,23.9,23.9,36
20100901|2010-03-03 13:00,3,23.9,23.9,23.9,23.9,7
20100901|2010-03-03 13:30,3,23.95,23.95,23.95,23.95,4
20100901|2010-03-03 14:00,3,23.95,23.95,23.95,23.95,1
20100901|2010-03-03 14:30,3,23.9,23.9,23.75,23.9,29
20100901|2010-03-03 15:00,3,23.9,23.9,23.9,23.9,5
20100901|2010-03-04 09:30,4,23.95,23.95,23.87,23.87,3
20100901|2010-03-04 11:00,4,23.85,23.85,23.85,23.85,2
20100901|2010-03-04 12:00,4,23.9,23.9,23.9,23.9,2
20100901|2010-03-04 13:00,4,24,24,24,24,3
20100901|2010-03-04 13:30,4,23.95,23.95,23.95,23.95,2
20100901|2010-03-04 15:00,4,23.9,23.9,23.9,23.9,1
20100901|2010-03-05 09:00,5,23.5,23.5,23.5,23.5,1
20100901|2010-03-05 10:00,5,23.65,23.7,23.65,23.7,3
20100901|2010-03-05 12:00,5,23.65,23.65,23.65,23.65,4
20100901|2010-03-05 12:30,5,23.6,23.6,23.6,23.6,5
20100901|2010-03-05 13:30,5,23.6,23.6,23.5,23.5,33
20100901|2010-03-05 14:00,5,23.5,23.5,23.5,23.5,5
20100901|2010-03-05 14:30,5,23.5,23.6,23.5,23.56,23
20100901|2010-03-05 15:00,5,23.56,23.7,23.56,23.65,4
20100901|2010-03-08 08:30,8,23.4,23.5,23.4,23.5,2
20100901|2010-03-08 09:00,8,23.6,23.6,23.55,23.6,10
20100901|2010-03-08 10:00,8,23.6,23.6,23.55,23.55,7
20100901|2010-03-08 10:30,8,23.55,23.6,23.55,23.6,4
20100901|2010-03-08 11:00,8,23.55,23.55,23.5,23.53,10
20100901|2010-03-08 11:30,8,23.55,23.55,23.51,23.51,2
20100901|2010-03-08 14:30,8,23.5,23.5,23.45,23.45,6
20100901|2010-03-08 15:00,8,23.53,23.55,23.53,23.55,4
20100901|2010-03-09 08:30,9,23.5,23.53,23.5,23.53,2
20100901|2010-03-09 09:30,9,23.4,23.4,23.4,23.4,1
20100901|2010-03-09 10:00,9,23.5,23.5,23.45,23.45,2
20100901|2010-03-09 10:30,9,23.45,23.45,23.45,23.45,3
20100901|2010-03-09 11:00,9,23.4,23.47,23.4,23.47,4
20100901|2010-03-09 12:00,9,23.47,23.47,23.35,23.35,29
20100901|2010-03-09 13:00,9,23.41,23.45,23.41,23.45,7
20100901|2010-03-09 13:30,9,23.5,23.55,23.5,23.5,27
20100901|2010-03-09 14:00,9,23.45,23.5,23.45,23.5,27
20100901|2010-03-09 14:30,9,23.48,23.48,23.45,23.45,13
20100901|2010-03-09 15:00,9,23.45,23.45,23.45,23.45,2
20100901|2010-03-10 08:30,10,23.49,23.49,23.4,23.4,12
20100901|2010-03-10 09:00,10,23.4,23.4,23.4,23.4,6
20100901|2010-03-10 09:30,10,23.4,23.4,23.4,23.4,2
20100901|2010-03-10 10:00,10,23.4,23.4,23.35,23.4,4
20100901|2010-03-10 10:30,10,23.4,23.4,23.4,23.4,3
20100901|2010-03-10 11:00,10,23.45,23.47,23.4,23.47,7
20100901|2010-03-10 11:30,10,23.5,23.5,23.5,23.5,8
20100901|2010-03-10 12:00,10,23.47,23.47,23.47,23.47,1
20100901|2010-03-10 12:30,10,23.6,23.6,23.55,23.55,12
20100901|2010-03-10 13:00,10,23.6,23.65,23.6,23.65,11
20100901|2010-03-10 13:30,10,23.65,23.65,23.65,23.65,4
20100901|2010-03-10 14:00,10,23.6,23.6,23.55,23.55,5
20100901|2010-03-10 14:30,10,23.6,23.6,23.6,23.6,3
20100901|2010-03-10 15:00,10,23.65,23.95,23.65,23.85,30
20100901|2010-03-11 08:30,11,23.65,23.8,23.65,23.8,8
20100901|2010-03-11 09:30,11,23.85,23.85,23.85,23.85,7
20100901|2010-03-11 10:00,11,23.9,23.9,23.9,23.9,1
20100901|2010-03-11 11:00,11,23.9,24,23.9,24,19
20100901|2010-03-11 11:30,11,24,24,24,24,1
20100901|2010-03-11 12:30,11,24.05,24.05,24.05,24.05,1
20100901|2010-03-11 13:00,11,24,24,24,24,2
20100901|2010-03-11 14:00,11,24,24.05,24,24.05,4
20100901|2010-03-11 14:30,11,24,24,24,24,6
20100901|2010-03-11 15:00,11,24,24,24,24,1
20100901|2010-03-12 09:00,12,23.9,23.93,23.9,23.93,2
20100901|2010-03-12 09:30,12,23.9,23.95,23.8,23.8,17
20100901|2010-03-12 10:00,12,23.85,23.85,23.85,23.85,1
20100901|2010-03-12 12:00,12,23.95,23.95,23.95,23.95,3
20100901|2010-03-12 12:30,12,23.9,23.9,23.9,23.9,5
20100901|2010-03-12 15:00,12,23.9,23.9,23.8,23.8,354
20100901|2010-03-15 08:30,15,23.7,23.8,23.5,23.8,47
20100901|2010-03-15 09:00,15,23.8,23.85,23.8,23.85,20
20100901|2010-03-15 09:30,15,23.9,23.9,23.9,23.9,1
20100901|2010-03-15 10:00,15,23.95,24.05,23.95,24.05,17
20100901|2010-03-15 10:30,15,24.05,24.05,24.05,24.05,1
20100901|2010-03-15 11:00,15,23.95,24,23.95,24,5
20100901|2010-03-15 11:30,15,24,24,24,24,1
20100901|2010-03-15 12:00,15,23.98,23.98,23.98,23.98,1
20100901|2010-03-15 12:30,15,24,24,23.9,23.9,3
20100901|2010-03-15 13:00,15,23.95,23.95,23.95,23.95,2
20100901|2010-03-15 13:30,15,23.95,23.95,23.9,23.9,3
20100901|2010-03-15 14:00,15,23.9,23.9,23.9,23.9,1
20100901|2010-03-15 14:30,15,23.9,24,23.9,24,25
20100901|2010-03-15 15:00,15,23.95,23.95,23.95,23.95,3
20100901|2010-03-16 08:30,16,23.9,24,23.9,23.9,5
20100901|2010-03-16 09:00,16,23.9,23.95,23.9,23.9,10
20100901|2010-03-16 09:30,16,23.9,23.9,23.85,23.9,11
20100901|2010-03-16 10:00,16,23.85,23.85,23.85,23.85,3
20100901|2010-03-16 10:30,16,23.9,23.9,23.9,23.9,1
20100901|2010-03-16 11:00,16,23.9,23.9,23.85,23.85,4
20100901|2010-03-16 11:30,16,23.85,23.88,23.85,23.88,2
20100901|2010-03-16 12:30,16,23.85,23.85,23.85,23.85,21
20100901|2010-03-16 13:00,16,23.85,23.85,23.8,23.8,10
20100901|2010-03-16 14:30,16,23.8,23.8,23.75,23.75,13
20100901|2010-03-16 15:00,16,23.75,23.75,23.7,23.7,12
20100901|2010-03-17 08:30,17,23.5,23.55,23.45,23.45,29
20100901|2010-03-17 09:00,17,23.45,23.5,23.35,23.5,53
20100901|2010-03-17 09:30,17,23.5,23.51,23.5,23.5,4
20100901|2010-03-17 10:00,17,23.5,23.5,23.5,23.5,5
20100901|2010-03-17 10:30,17,23.45,23.45,23.45,23.45,7
20100901|2010-03-17 11:00,17,23.45,23.45,23.45,23.45,1
20100901|2010-03-17 11:30,17,23.4,23.4,23.4,23.4,25
20100901|2010-03-17 12:30,17,23.35,23.4,23.35,23.4,15
20100901|2010-03-17 13:00,17,23.4,23.4,23.4,23.4,4
20100901|2010-03-17 13:30,17,23.45,23.45,23.45,23.45,3
20100901|2010-03-17 14:00,17,23.55,23.55,23.5,23.55,7
20100901|2010-03-17 14:30,17,23.5,23.5,23.45,23.45,4
20100901|2010-03-17 15:00,17,23.5,23.55,23.5,23.5,4
20100901|2010-03-18 08:30,18,23.25,23.4,23.05,23.4,48
20100901|2010-03-18 09:00,18,23.4,23.4,23.3,23.35,20
20100901|2010-03-18 09:30,18,23.4,23.4,23.4,23.4,7
20100901|2010-03-18 10:00,18,23.35,23.35,23.35,23.35,4
20100901|2010-03-18 11:30,18,23.45,23.45,23.45,23.45,1
20100901|2010-03-18 12:00,18,23.4,23.4,23.4,23.4,1
20100901|2010-03-18 13:00,18,23.35,23.35,23.35,23.35,1
20100901|2010-03-18 13:30,18,23.35,23.4,23.35,23.4,6
20100901|2010-03-18 15:00,18,23.35,23.38,23.3,23.3,14
20100901|2010-03-19 08:30,19,23.35,23.35,23.3,23.35,9
20100901|2010-03-19 09:00,19,23.38,23.45,23.34,23.45,3
20100901|2010-03-19 09:30,19,23.47,23.58,23.43,23.58,12
20100901|2010-03-19 10:00,19,23.55,23.6,23.55,23.6,16
20100901|2010-03-19 10:30,19,23.6,23.6,23.55,23.6,10
20100901|2010-03-19 11:00,19,23.55,23.55,23.55,23.55,2
20100901|2010-03-19 11:30,19,23.55,23.55,23.55,23.55,1
20100901|2010-03-19 12:30,19,23.55,23.55,23.55,23.55,1
20100901|2010-03-19 13:00,19,23.55,23.55,23.5,23.5,5
20100901|2010-03-19 13:30,19,23.5,23.5,23.5,23.5,1
20100901|2010-03-19 15:00,19,23.55,23.55,23.55,23.55,2
20100901|2010-03-22 08:30,22,23.78,23.78,23.73,23.73,3
20100901|2010-03-22 09:00,22,23.6,23.66,23.5,23.5,64
20100901|2010-03-22 10:00,22,23.5,23.5,23.5,23.5,1
20100901|2010-03-22 10:30,22,23.55,23.6,23.55,23.6,5
20100901|2010-03-22 11:30,22,23.65,23.65,23.65,23.65,1
20100901|2010-03-22 12:00,22,23.6,23.6,23.55,23.55,5
20100901|2010-03-22 13:00,22,23.6,23.65,23.6,23.65,4
20100901|2010-03-22 13:30,22,23.55,23.55,23.55,23.55,1
20100901|2010-03-22 14:00,22,23.55,23.55,23.55,23.55,1
20100901|2010-03-22 14:30,22,23.5,23.55,23.5,23.55,3
20100901|2010-03-22 15:00,22,23.55,23.55,23.5,23.5,8
20100901|2010-03-23 08:30,23,23.45,23.5,23.45,23.5,5
20100901|2010-03-23 09:00,23,23.5,23.5,23.45,23.45,7
20100901|2010-03-23 09:30,23,23.45,23.5,23.45,23.45,3
20100901|2010-03-23 11:00,23,23.45,23.45,23.45,23.45,13
20100901|2010-03-23 12:00,23,23.5,23.5,23.45,23.45,8
20100901|2010-03-23 12:30,23,23.45,23.45,23.45,23.45,1
20100901|2010-03-23 13:30,23,23.45,23.45,23.45,23.45,13
20100901|2010-03-23 14:00,23,23.4,23.4,23.4,23.4,7
20100901|2010-03-23 14:30,23,23.35,23.35,23.35,23.35,10
20100901|2010-03-23 15:00,23,23.4,23.4,23.4,23.4,1
20100901|2010-03-24 08:30,24,23.55,23.55,23.55,23.55,9
20100901|2010-03-24 09:00,24,23.55,23.55,23.55,23.55,5
20100901|2010-03-24 09:30,24,23.55,23.6,23.55,23.55,11
20100901|2010-03-24 10:00,24,23.65,23.65,23.6,23.6,2
20100901|2010-03-24 10:30,24,23.65,23.65,23.6,23.62,4
20100901|2010-03-24 11:00,24,23.6,23.6,23.6,23.6,6
20100901|2010-03-24 11:30,24,23.6,23.6,23.6,23.6,6
20100901|2010-03-24 12:00,24,23.65,23.65,23.65,23.65,2
20100901|2010-03-24 12:30,24,23.6,23.7,23.6,23.7,5
20100901|2010-03-24 14:30,24,23.61,23.66,23.61,23.65,4
20100901|2010-03-24 15:00,24,23.6,23.65,23.55,23.65,12
20100901|2010-03-25 08:30,25,23.55,23.55,23.5,23.5,3
20100901|2010-03-25 09:00,25,23.5,23.5,23.5,23.5,1
20100901|2010-03-25 09:30,25,23.5,23.5,23.5,23.5,10
20100901|2010-03-25 10:00,25,23.45,23.5,23.35,23.35,21
20100901|2010-03-25 10:30,25,23.3,23.35,23.27,23.35,13
20100901|2010-03-25 11:00,25,23.4,23.45,23.4,23.45,16
20100901|2010-03-25 11:30,25,23.45,23.45,23.45,23.45,6
20100901|2010-03-25 12:00,25,23.4,23.4,23.4,23.4,11
20100901|2010-03-25 12:30,25,23.4,23.45,23.4,23.4,5
20100901|2010-03-25 13:00,25,23.45,23.55,23.45,23.55,38
20100901|2010-03-25 14:00,25,23.54,23.54,23.54,23.54,1
20100901|2010-03-25 14:30,25,23.6,23.65,23.58,23.65,26
20100901|2010-03-25 15:00,25,23.7,23.7,23.65,23.7,3
20100901|2010-03-26 08:30,26,23.7,23.8,23.55,23.6,30
20100901|2010-03-26 09:00,26,23.6,23.65,23.55,23.65,20
20100901|2010-03-26 09:30,26,23.75,23.75,23.6,23.61,17
20100901|2010-03-26 10:00,26,23.65,23.65,23.65,23.65,1
20100901|2010-03-26 10:30,26,23.7,23.7,23.7,23.7,4
20100901|2010-03-26 11:00,26,23.7,23.75,23.65,23.7,43
20100901|2010-03-26 11:30,26,23.65,23.7,23.6,23.65,239
20100901|2010-03-26 12:00,26,23.64,23.65,23.64,23.65,15
20100901|2010-03-26 12:30,26,23.7,23.7,23.7,23.7,11
20100901|2010-03-26 13:00,26,23.7,23.7,23.7,23.7,15
20100901|2010-03-26 13:30,26,23.7,23.75,23.7,23.7,16
20100901|2010-03-26 14:00,26,23.7,23.7,23.7,23.7,2
20100901|2010-03-26 14:30,26,23.65,23.65,23.65,23.65,2
20100901|2010-03-26 15:00,26,23.7,23.7,23.65,23.65,5
20100901|2010-03-29 08:30,29,23.45,23.55,23.45,23.5,16
20100901|2010-03-29 09:00,29,23.5,23.55,23.5,23.55,3
20100901|2010-03-29 09:30,29,23.6,23.6,23.55,23.55,14
20100901|2010-03-29 10:00,29,23.55,23.6,23.55,23.56,62
20100901|2010-03-29 10:30,29,23.55,23.55,23.55,23.55,1
20100901|2010-03-29 11:00,29,23.55,23.55,23.55,23.55,2
20100901|2010-03-29 11:30,29,23.55,23.55,23.52,23.52,2
20100901|2010-03-29 12:00,29,23.55,23.55,23.55,23.55,31
20100901|2010-03-29 12:30,29,23.55,23.55,23.55,23.55,1
20100901|2010-03-29 13:00,29,23.6,23.6,23.6,23.6,11
20100901|2010-03-29 13:30,29,23.6,23.6,23.55,23.55,9
20100901|2010-03-29 14:00,29,23.55,23.55,23.55,23.55,8
20100901|2010-03-29 14:30,29,23.55,23.55,23.5,23.5,10
20100901|2010-03-29 15:00,29,23.54,23.54,23.54,23.54,1
20100901|2010-03-30 08:30,30,23.4,23.55,23.35,23.5,11
20100901|2010-03-30 09:00,30,23.5,23.6,23.5,23.6,12
20100901|2010-03-30 09:30,30,23.55,23.55,23.55,23.55,6
20100901|2010-03-30 10:00,30,23.6,23.65,23.6,23.65,12
20100901|2010-03-30 10:30,30,23.65,23.65,23.65,23.65,1
20100901|2010-03-30 13:30,30,23.6,23.6,23.6,23.6,9
20100901|2010-03-30 14:00,30,23.55,23.6,23.55,23.6,2
20100901|2010-03-30 14:30,30,23.55,23.55,23.55,23.55,1
20100901|2010-03-30 15:00,30,23.55,23.55,23.5,23.5,10
20100901|2010-03-31 08:30,31,23.75,23.75,23.6,23.65,8
20100901|2010-03-31 09:30,31,23.65,23.7,23.65,23.69,65
20100901|2010-03-31 10:30,31,23.65,23.65,23.65,23.65,2
20100901|2010-03-31 11:00,31,23.65,23.7,23.6,23.7,9
20100901|2010-03-31 12:30,31,23.6,23.6,23.6,23.6,4
20100901|2010-03-31 13:00,31,23.55,23.55,23.55,23.55,5
20100901|2010-03-31 13:30,31,23.55,23.6,23.55,23.6,16
20100901|2010-03-31 14:00,31,23.6,23.65,23.58,23.6,15
20100901|2010-03-31 14:30,31,23.6,23.6,23.6,23.6,7
20100901|2010-03-31 15:00,31,23.6,23.6,23.55,23.6,8
20100901|2010-04-01 08:30,1,23.35,23.44,23.24,23.35,68
20100901|2010-04-01 09:00,1,23.3,23.3,23.3,23.3,5
20100901|2010-04-01 09:30,1,23.34,23.35,23.34,23.35,5
20100901|2010-04-01 10:00,1,23.35,23.35,23.35,23.35,4
20100901|2010-04-01 10:30,1,23.35,23.4,23.35,23.35,26
20100901|2010-04-01 11:00,1,23.4,23.45,23.4,23.45,29
20100901|2010-04-01 11:30,1,23.4,23.4,23.35,23.4,64
20100901|2010-04-01 12:00,1,23.4,23.45,23.3,23.4,29
20100901|2010-04-01 12:30,1,23.4,23.4,23.35,23.4,8
20100901|2010-04-01 13:00,1,23.45,23.55,23.45,23.55,20
20100901|2010-04-01 13:30,1,23.55,23.6,23.55,23.6,12
20100901|2010-04-01 14:00,1,23.55,23.6,23.55,23.6,13
20100901|2010-04-01 15:00,1,23.6,23.6,23.6,23.6,17
20100901|2010-04-05 08:30,5,23.5,23.5,23.4,23.4,6
20100901|2010-04-05 09:00,5,23.45,23.5,23.45,23.45,20
20100901|2010-04-05 09:30,5,23.45,23.45,23.39,23.4,20
20100901|2010-04-05 10:00,5,23.35,23.35,23.35,23.35,7
20100901|2010-04-05 10:30,5,23.4,23.4,23.35,23.35,4
20100901|2010-04-05 11:00,5,23.3,23.35,23.3,23.3,10
20100901|2010-04-05 12:30,5,23.25,23.25,23.25,23.25,3
20100901|2010-04-05 13:00,5,23.3,23.35,23.25,23.35,15
20100901|2010-04-05 13:30,5,23.3,23.3,23.3,23.3,3
20100901|2010-04-05 14:00,5,23.3,23.3,23.3,23.3,2
20100901|2010-04-05 14:30,5,23.25,23.25,23.25,23.25,8
20100901|2010-04-05 15:00,5,23.25,23.3,23.13,23.2,76
20100901|2010-04-06 08:30,6,23.45,23.5,23.35,23.5,33
20100901|2010-04-06 09:00,6,23.45,23.45,23.4,23.4,10
20100901|2010-04-06 09:30,6,23.35,23.4,23.22,23.25,53
20100901|2010-04-06 10:00,6,23.2,23.25,23.19,23.25,33
20100901|2010-04-06 10:30,6,23.2,23.25,23.2,23.2,20
20100901|2010-04-06 11:00,6,23.2,23.2,23.15,23.15,17
20100901|2010-04-06 11:30,6,23.15,23.17,23.15,23.15,10
20100901|2010-04-06 12:00,6,23.15,23.15,23.05,23.05,67
20100901|2010-04-06 12:30,6,23,23,22.8,22.8,202
20100901|2010-04-06 13:00,6,22.8,23,22.8,23,244
20100901|2010-04-06 13:30,6,23,23,22.9,22.9,38
20100901|2010-04-06 14:30,6,22.95,22.95,22.95,22.95,1
20100901|2010-04-06 15:00,6,23,23.02,22.95,22.95,26
20100901|2010-04-07 08:30,7,22.95,23.05,22.95,23.05,31
20100901|2010-04-07 09:00,7,23.1,23.1,22.95,22.95,52
20100901|2010-04-07 09:30,7,22.95,23.05,22.95,23.05,32
20100901|2010-04-07 10:00,7,23.05,23.05,23,23,35
20100901|2010-04-07 10:30,7,23,23.05,23,23,49
20100901|2010-04-07 11:00,7,23,23,23,23,1
20100901|2010-04-07 12:00,7,23,23,22.95,22.95,34
20100901|2010-04-07 12:30,7,22.93,23,22.93,23,21
20100901|2010-04-07 13:00,7,23,23.05,23,23,21
20100901|2010-04-07 13:30,7,23.05,23.1,23.05,23.1,7
20100901|2010-04-07 14:00,7,23.15,23.25,23.15,23.15,50
20100901|2010-04-07 14:30,7,23.15,23.15,23.15,23.15,8
20100901|2010-04-07 15:00,7,23.1,23.2,23.1,23.2,4
20100901|2010-04-08 08:30,8,23.35,23.5,23.35,23.5,45
20100901|2010-04-08 09:00,8,23.5,23.5,23.38,23.4,62
20100901|2010-04-08 09:30,8,23.45,23.45,23.35,23.35,15
20100901|2010-04-08 10:30,8,23.3,23.35,23.25,23.3,22
20100901|2010-04-08 11:00,8,23.3,23.3,23.25,23.25,4
20100901|2010-04-08 11:30,8,23.25,23.25,23.2,23.2,9
20100901|2010-04-08 12:00,8,23.15,23.2,23.13,23.13,6
20100901|2010-04-08 13:00,8,23.2,23.2,23.2,23.2,1
20100901|2010-04-08 13:30,8,23.2,23.2,23.2,23.2,2
20100901|2010-04-08 14:00,8,23.2,23.2,23.2,23.2,1
20100901|2010-04-08 14:30,8,23.2,23.2,23.2,23.2,4
20100901|2010-04-08 15:00,8,23.15,23.15,23.15,23.15,1
20100901|2010-04-09 08:30,9,23.2,23.2,23.05,23.15,32
20100901|2010-04-09 09:00,9,23.13,23.15,23.12,23.15,31
20100901|2010-04-09 09:30,9,23.15,23.15,23.1,23.1,7
20100901|2010-04-09 10:00,9,23.1,23.15,23.02,23.1,153
20100901|2010-04-09 10:30,9,23.05,23.05,23.05,23.05,19
20100901|2010-04-09 11:00,9,23.05,23.05,23.05,23.05,2
20100901|2010-04-09 11:30,9,23.05,23.15,23.05,23.15,58
20100901|2010-04-09 12:00,9,23.15,23.15,23.1,23.1,5
20100901|2010-04-09 13:00,9,23.15,23.15,23.15,23.15,73
20100901|2010-04-09 13:30,9,23.2,23.25,23.15,23.2,83
20100901|2010-04-09 14:00,9,23.17,23.25,23.16,23.25,36
20100901|2010-04-09 14:30,9,23.15,23.17,23.1,23.17,31
20100901|2010-04-09 15:00,9,23.2,23.2,23.15,23.15,12
20100901|2010-04-12 08:30,12,23.2,23.25,23.19,23.2,14
20100901|2010-04-12 09:00,12,23.2,23.2,23.2,23.2,11
20100901|2010-04-12 09:30,12,23.17,23.17,23.17,23.17,11
20100901|2010-04-12 10:00,12,23.15,23.15,23.15,23.15,5
20100901|2010-04-12 10:30,12,23.2,23.2,23.2,23.2,21
20100901|2010-04-12 11:00,12,23.15,23.15,23.15,23.15,5
20100901|2010-04-12 12:00,12,23.1,23.1,23.1,23.1,10
20100901|2010-04-12 12:30,12,23.1,23.15,23.1,23.15,4
20100901|2010-04-12 13:30,12,23.15,23.16,23.05,23.05,31
20100901|2010-04-12 14:00,12,23.05,23.05,23.05,23.05,22
20100901|2010-04-12 14:30,12,23.05,23.05,23.05,23.05,10
20100901|2010-04-12 15:00,12,23.1,23.15,23.1,23.15,35
20100901|2010-04-13 08:30,13,23.3,23.3,23.2,23.2,10
20100901|2010-04-13 09:00,13,23.2,23.25,23.18,23.25,20
20100901|2010-04-13 09:30,13,23.2,23.3,23.2,23.3,3
20100901|2010-04-13 10:00,13,23.3,23.3,23.2,23.2,17
20100901|2010-04-13 10:30,13,23.2,23.2,23.2,23.2,3
20100901|2010-04-13 11:30,13,23.2,23.2,23.15,23.15,12
20100901|2010-04-13 12:00,13,23.15,23.15,23.05,23.1,38
20100901|2010-04-13 12:30,13,23.05,23.05,23.05,23.05,15
20100901|2010-04-13 13:00,13,23.1,23.1,23.1,23.1,1
20100901|2010-04-13 13:30,13,23.1,23.1,23.1,23.1,2
20100901|2010-04-13 14:00,13,23.1,23.13,23.1,23.1,9
20100901|2010-04-13 14:30,13,23.1,23.15,23.1,23.15,13
20100901|2010-04-13 15:00,13,23.2,23.2,23.15,23.2,6
20100901|2010-04-14 08:30,14,23.1,23.1,23.04,23.1,43
20100901|2010-04-14 09:00,14,23.1,23.1,23.1,23.1,10
20100901|2010-04-14 09:30,14,23.1,23.1,23.1,23.1,4
20100901|2010-04-14 10:00,14,23.1,23.1,23.1,23.1,11
20100901|2010-04-14 11:00,14,23.05,23.1,23.05,23.1,3
20100901|2010-04-14 11:30,14,23.1,23.1,23.05,23.05,5
20100901|2010-04-14 12:00,14,23,23.05,23,23.05,8
20100901|2010-04-14 12:30,14,23.05,23.05,23.05,23.05,3
20100901|2010-04-14 13:00,14,23.05,23.05,23.05,23.05,4
20100901|2010-04-14 13:30,14,23.05,23.07,23.03,23.05,79
20100901|2010-04-14 14:00,14,23.05,23.05,23.05,23.05,13
20100901|2010-04-14 14:30,14,23.05,23.05,23.05,23.05,1
20100901|2010-04-14 15:00,14,23.1,23.1,23.05,23.05,21
20100901|2010-04-15 08:30,15,23.1,23.12,23.1,23.12,14
20100901|2010-04-15 09:00,15,23.1,23.1,23.05,23.05,11
20100901|2010-04-15 09:30,15,23.05,23.05,23,23.05,16
20100901|2010-04-15 10:00,15,23.05,23.05,23.05,23.05,19
20100901|2010-04-15 10:30,15,23.05,23.05,23,23.05,34
20100901|2010-04-15 11:00,15,23.1,23.15,23.05,23.15,109
20100901|2010-04-15 12:00,15,23.15,23.15,23.15,23.15,2
20100901|2010-04-15 13:30,15,23.1,23.1,23.05,23.05,28
20100901|2010-04-15 14:00,15,23.1,23.1,23.05,23.05,5
20100901|2010-04-15 14:30,15,23.15,23.2,23.1,23.15,32
20100901|2010-04-15 15:00,15,23.15,23.15,23.15,23.15,3
20100901|2010-04-16 08:30,16,23.2,23.23,23.15,23.23,5
20100901|2010-04-16 09:00,16,23.25,23.25,23.2,23.2,3
20100901|2010-04-16 09:30,16,23.25,23.45,23.25,23.45,16
20100901|2010-04-16 10:00,16,23.4,23.65,23.4,23.65,64
20100901|2010-04-16 10:30,16,23.65,23.75,23.65,23.7,27
20100901|2010-04-16 11:00,16,23.7,23.83,23.7,23.8,19
20100901|2010-04-16 11:30,16,23.85,23.91,23.75,23.75,34
20100901|2010-04-16 12:00,16,23.75,23.75,23.7,23.7,14
20100901|2010-04-16 12:30,16,23.7,23.75,23.7,23.75,160
20100901|2010-04-16 13:00,16,23.75,23.75,23.65,23.65,37
20100901|2010-04-16 13:30,16,23.6,23.6,23.6,23.6,2
20100901|2010-04-16 14:00,16,23.55,23.6,23.55,23.6,13
20100901|2010-04-16 14:30,16,23.6,23.6,23.45,23.55,26
20100901|2010-04-16 15:00,16,23.55,23.6,23.55,23.6,38
20100901|2010-04-19 08:30,19,23.65,23.8,23.65,23.75,26
20100901|2010-04-19 09:00,19,23.75,23.75,23.65,23.65,7
20100901|2010-04-19 09:30,19,23.65,23.69,23.65,23.69,7
20100901|2010-04-19 10:00,19,23.65,23.7,23.6,23.65,10
20100901|2010-04-19 10:30,19,23.65,23.7,23.6,23.7,16
20100901|2010-04-19 11:00,19,23.65,23.8,23.65,23.75,37
20100901|2010-04-19 11:30,19,23.75,23.8,23.75,23.75,29
20100901|2010-04-19 12:00,19,23.8,23.8,23.75,23.75,14
20100901|2010-04-19 12:30,19,23.75,23.8,23.75,23.8,21
20100901|2010-04-19 13:00,19,23.8,23.8,23.7,23.7,27
20100901|2010-04-19 13:30,19,23.7,23.7,23.55,23.55,32
20100901|2010-04-19 14:00,19,23.6,23.6,23.6,23.6,2
20100901|2010-04-19 14:30,19,23.6,23.6,23.55,23.55,32
20100901|2010-04-19 15:00,19,23.6,23.6,23.5,23.5,25
20100901|2010-04-20 08:30,20,23.45,23.55,23.45,23.5,29
20100901|2010-04-20 09:00,20,23.5,23.57,23.5,23.56,34
20100901|2010-04-20 09:30,20,23.56,23.56,23.56,23.56,5
20100901|2010-04-20 10:00,20,23.6,23.6,23.4,23.4,28
20100901|2010-04-20 10:30,20,23.45,23.45,23.3,23.3,28
20100901|2010-04-20 11:00,20,23.25,23.33,23.25,23.32,43
20100901|2010-04-20 11:30,20,23.3,23.4,23.3,23.4,9
20100901|2010-04-20 12:00,20,23.35,23.38,23.35,23.38,16
20100901|2010-04-20 12:30,20,23.37,23.37,23.35,23.35,9
20100901|2010-04-20 13:00,20,23.35,23.35,23.35,23.35,3
20100901|2010-04-20 13:30,20,23.35,23.35,23.35,23.35,5
20100901|2010-04-20 14:00,20,23.35,23.35,23.35,23.35,7
20100901|2010-04-20 14:30,20,23.35,23.35,23.3,23.35,12
20100901|2010-04-20 15:00,20,23.4,23.4,23.35,23.36,17
20100901|2010-04-21 08:30,21,23.35,23.35,23.3,23.3,72
20100901|2010-04-21 09:00,21,23.3,23.36,23.25,23.35,51
20100901|2010-04-21 09:30,21,23.35,23.4,23.35,23.35,19
20100901|2010-04-21 10:00,21,23.35,23.4,23.35,23.4,23
20100901|2010-04-21 10:30,21,23.4,23.45,23.4,23.45,5
20100901|2010-04-21 11:00,21,23.4,23.4,23.4,23.4,5
20100901|2010-04-21 11:30,21,23.4,23.4,23.4,23.4,3
20100901|2010-04-21 12:00,21,23.45,23.5,23.45,23.5,24
20100901|2010-04-21 12:30,21,23.5,23.5,23.5,23.5,1
20100901|2010-04-21 13:00,21,23.55,23.65,23.55,23.65,52
20100901|2010-04-21 13:30,21,23.66,23.7,23.65,23.7,54
20100901|2010-04-21 14:00,21,23.65,23.65,23.65,23.65,5
20100901|2010-04-21 14:30,21,23.63,23.7,23.63,23.65,36
20100901|2010-04-21 15:00,21,23.7,23.7,23.65,23.65,17
20100901|2010-04-22 08:30,22,24.05,24.06,24,24.06,42
20100901|2010-04-22 09:00,22,24,24.15,24,24,55
20100901|2010-04-22 09:30,22,24,24.05,23.95,24,32
20100901|2010-04-22 10:00,22,23.95,23.95,23.95,23.95,9
20100901|2010-04-22 10:30,22,24,24.05,23.98,24.05,4
20100901|2010-04-22 11:00,22,24,24.05,24,24.05,9
20100901|2010-04-22 11:30,22,24.05,24.1,24.05,24.1,13
20100901|2010-04-22 12:00,22,24.1,24.1,23.79,23.8,81
20100901|2010-04-22 12:30,22,23.85,23.95,23.85,23.95,36
20100901|2010-04-22 13:00,22,23.85,23.85,23.85,23.85,1
20100901|2010-04-22 13:30,22,23.9,23.9,23.85,23.87,11
20100901|2010-04-22 14:00,22,23.9,23.95,23.8,23.8,17
20100901|2010-04-22 14:30,22,23.85,23.9,23.75,23.8,71
20100901|2010-04-22 15:00,22,23.8,23.85,23.8,23.85,10
20100901|2010-04-23 08:30,23,23.9,23.9,23.8,23.8,29
20100901|2010-04-23 09:00,23,23.75,23.75,23.75,23.75,7
20100901|2010-04-23 09:30,23,23.75,23.8,23.75,23.8,8
20100901|2010-04-23 10:00,23,23.8,23.85,23.8,23.85,11
20100901|2010-04-23 10:30,23,23.9,23.95,23.9,23.95,44
20100901|2010-04-23 11:00,23,23.9,23.9,23.9,23.9,3
20100901|2010-04-23 11:30,23,23.85,23.85,23.85,23.85,7
20100901|2010-04-23 12:00,23,23.8,23.8,23.8,23.8,1
20100901|2010-04-23 13:00,23,23.83,23.83,23.83,23.83,6
20100901|2010-04-23 13:30,23,23.83,23.85,23.8,23.8,32
20100901|2010-04-23 14:00,23,23.8,23.85,23.75,23.8,58
20100901|2010-04-23 14:30,23,23.8,23.8,23.65,23.65,40
20100901|2010-04-23 15:00,23,23.7,23.85,23.7,23.85,14
20100901|2010-04-26 08:30,26,23.95,23.95,23.8,23.85,14
20100901|2010-04-26 09:00,26,23.8,23.85,23.8,23.85,7
20100901|2010-04-26 09:30,26,23.8,23.8,23.8,23.8,121
20100901|2010-04-26 11:00,26,23.85,23.9,23.85,23.9,4
20100901|2010-04-26 11:30,26,23.85,23.85,23.85,23.85,1
20100901|2010-04-26 12:00,26,23.8,23.8,23.8,23.8,1
20100901|2010-04-26 12:30,26,23.85,23.85,23.81,23.81,6
20100901|2010-04-26 13:00,26,23.85,23.9,23.85,23.85,18
20100901|2010-04-26 13:30,26,23.85,23.85,23.85,23.85,18
20100901|2010-04-26 14:00,26,23.9,23.95,23.9,23.95,12
20100901|2010-04-26 14:30,26,23.95,23.95,23.9,23.9,13
20100901|2010-04-26 15:00,26,23.9,23.95,23.9,23.9,65
20100901|2010-04-27 08:30,27,24.05,24.05,24,24.05,18
20100901|2010-04-27 09:00,27,24.05,24.05,24.05,24.05,5
20100901|2010-04-27 09:30,27,24.05,24.05,23.98,24,14
20100901|2010-04-27 10:00,27,24,24.3,24,24.3,46
20100901|2010-04-27 10:30,27,24.3,24.45,24.3,24.45,61
20100901|2010-04-27 11:00,27,24.45,24.55,24.4,24.5,40
20100901|2010-04-27 11:30,27,24.5,24.55,24.5,24.55,74
20100901|2010-04-27 12:00,27,24.5,24.55,24.45,24.45,47
20100901|2010-04-27 12:30,27,24.45,24.5,24.45,24.45,11
20100901|2010-04-27 13:00,27,24.45,24.55,24.45,24.55,4
20100901|2010-04-27 13:30,27,24.55,24.65,24.55,24.65,29
20100901|2010-04-27 14:00,27,24.6,24.6,24.6,24.6,3
20100901|2010-04-27 14:30,27,24.65,24.9,24.65,24.85,67
20100901|2010-04-27 15:00,27,24.85,25,24.85,25,49
20100901|2010-04-28 08:30,28,24.7,24.85,24.6,24.7,99
20100901|2010-04-28 09:00,28,24.7,24.75,24.7,24.75,15
20100901|2010-04-28 09:30,28,24.65,24.75,24.65,24.75,24
20100901|2010-04-28 10:00,28,24.75,24.75,24.6,24.65,29
20100901|2010-04-28 10:30,28,24.7,25,24.7,25,53
20100901|2010-04-28 11:00,28,25,25,24.85,24.85,22
20100901|2010-04-28 11:30,28,24.85,24.85,24.85,24.85,12
20100901|2010-04-28 12:00,28,24.85,24.95,24.85,24.95,12
20100901|2010-04-28 12:30,28,24.9,24.9,24.8,24.9,27
20100901|2010-04-28 13:00,28,24.85,24.85,24.8,24.8,11
20100901|2010-04-28 13:30,28,24.8,24.85,24.75,24.75,70
20100901|2010-04-28 14:00,28,24.75,24.8,24.75,24.8,55
20100901|2010-04-28 14:30,28,24.8,24.9,24.8,24.8,41
20100901|2010-04-28 15:00,28,24.8,24.85,24.75,24.85,16
20100901|2010-04-29 08:30,29,24.7,24.9,24.7,24.75,106
20100901|2010-04-29 09:00,29,24.75,24.75,24.65,24.65,40
20100901|2010-04-29 09:30,29,24.65,24.65,24.6,24.6,32
20100901|2010-04-29 10:00,29,24.6,24.6,24.5,24.6,50
20100901|2010-04-29 10:30,29,24.6,24.6,24.55,24.55,16
20100901|2010-04-29 11:00,29,24.5,24.52,24.5,24.52,8
20100901|2010-04-29 11:30,29,24.45,24.45,24.45,24.45,16
20100901|2010-04-29 12:00,29,24.4,24.4,24.4,24.4,1
20100901|2010-04-29 12:30,29,24.45,24.5,24.45,24.5,55
20100901|2010-04-29 13:00,29,24.5,24.5,24.5,24.5,2
20100901|2010-04-29 13:30,29,24.5,24.55,24.5,24.55,3
20100901|2010-04-29 14:00,29,24.55,24.65,24.55,24.65,32
20100901|2010-04-29 14:30,29,24.6,24.6,24.6,24.6,6
20100901|2010-04-29 15:00,29,24.6,24.65,24.6,24.6,55
20100901|2010-04-30 08:30,30,24.75,24.75,24.7,24.7,43
20100901|2010-04-30 09:00,30,24.7,24.8,24.7,24.75,78
20100901|2010-04-30 09:30,30,24.75,24.75,24.6,24.65,25
20100901|2010-04-30 10:00,30,24.65,24.68,24.65,24.68,27
20100901|2010-04-30 10:30,30,24.65,24.65,24.6,24.6,11
20100901|2010-04-30 11:00,30,24.65,24.8,24.63,24.75,74
20100901|2010-04-30 11:30,30,24.8,24.95,24.8,24.95,53
20100901|2010-04-30 12:00,30,25,25.1,24.9,25,34
20100901|2010-04-30 12:30,30,25,25,25,25,7
20100901|2010-04-30 13:00,30,25,25,25,25,19
20100901|2010-04-30 13:30,30,25.1,25.15,25.05,25.15,10
20100901|2010-04-30 14:00,30,25.2,25.35,25.15,25.35,28
20100901|2010-04-30 14:30,30,25.35,25.55,25.35,25.5,34
20100901|2010-04-30 15:00,30,25.5,25.5,25.45,25.45,18
20100901|2010-05-03 08:30,3,25.3,25.3,25.2,25.2,37
20100901|2010-05-03 09:00,3,25.17,25.2,25.15,25.2,34
20100901|2010-05-03 09:30,3,25.25,25.25,25.25,25.25,46
20100901|2010-05-03 10:00,3,25.2,25.2,25.2,25.2,7
20100901|2010-05-03 10:30,3,25.2,25.2,25.15,25.15,5
20100901|2010-05-03 11:00,3,25.21,25.21,25.15,25.15,13
20100901|2010-05-03 11:30,3,25.13,25.13,25.1,25.1,48
20100901|2010-05-03 12:30,3,25.05,25.05,25.05,25.05,10
20100901|2010-05-03 13:00,3,25.05,25.05,25.05,25.05,2
20100901|2010-05-03 13:30,3,25.06,25.1,25.05,25.1,7
20100901|2010-05-03 14:00,3,25.1,25.1,25.08,25.08,22
20100901|2010-05-03 14:30,3,25.1,25.1,25.1,25.1,1
20100901|2010-05-03 15:00,3,25.1,25.25,25.1,25.25,39
20100901|2010-05-04 08:30,4,25.75,26,25.75,25.95,110
20100901|2010-05-04 09:00,4,25.95,26.1,25.95,25.95,43
20100901|2010-05-04 09:30,4,26,26.25,26,26.25,118
20100901|2010-05-04 10:00,4,26.25,26.4,26.25,26.4,80
20100901|2010-05-04 10:30,4,26.4,26.4,26.35,26.35,62
20100901|2010-05-04 11:00,4,26.3,26.45,26.25,26.45,72
20100901|2010-05-04 11:30,4,26.4,26.45,26.36,26.38,50
20100901|2010-05-04 12:00,4,26.4,26.55,26.4,26.55,80
20100901|2010-05-04 12:30,4,26.5,26.5,26.45,26.45,26
20100901|2010-05-04 13:00,4,26.45,26.55,26.45,26.55,38
20100901|2010-05-04 13:30,4,26.5,26.65,26.5,26.6,87
20100901|2010-05-04 14:00,4,26.65,26.7,26.43,26.43,56
20100901|2010-05-04 14:30,4,26.5,26.7,26.4,26.4,119
20100901|2010-05-04 15:00,4,26.5,26.5,26.45,26.45,4
20100901|2010-05-05 08:30,5,27,27.71,27,27.35,171
20100901|2010-05-05 09:00,5,27.35,27.35,26.8,26.8,131
20100901|2010-05-05 09:30,5,26.83,26.83,26.55,26.6,124
20100901|2010-05-05 10:00,5,26.6,26.75,26.56,26.75,30
20100901|2010-05-05 10:30,5,26.7,26.8,26.6,26.6,6
20100901|2010-05-05 11:00,5,26.6,26.6,26.45,26.6,38
20100901|2010-05-05 11:30,5,26.59,26.75,26.55,26.75,59
20100901|2010-05-05 12:00,5,26.75,26.85,26.75,26.8,67
20100901|2010-05-05 12:30,5,26.85,26.9,26.85,26.9,17
20100901|2010-05-05 13:00,5,26.85,27.25,26.85,27.25,81
20100901|2010-05-05 13:30,5,27.25,27.55,27.25,27.55,69
20100901|2010-05-05 14:00,5,27.55,27.63,27.55,27.6,44
20100901|2010-05-05 14:30,5,27.6,27.65,27.45,27.5,32
20100901|2010-05-05 15:00,5,27.45,27.55,27.4,27.4,167
20100901|2010-05-06 08:30,6,27.7,27.7,27.45,27.45,145
20100901|2010-05-06 09:00,6,27.45,27.45,27.24,27.4,55
20100901|2010-05-06 09:30,6,27.45,27.8,27.45,27.8,157
20100901|2010-05-06 10:00,6,27.8,27.85,27.7,27.7,34
20100901|2010-05-06 10:30,6,27.7,28,27.7,27.9,65
20100901|2010-05-06 11:00,6,27.9,28,27.9,28,16
20100901|2010-05-06 11:30,6,28,28.02,28,28.02,25
20100901|2010-05-06 12:00,6,28,28.25,28,28.25,51
20100901|2010-05-06 12:30,6,28.25,28.4,28.25,28.4,24
20100901|2010-05-06 13:00,6,28.41,29,28.4,29,123
20100901|2010-05-06 13:30,6,29,30.25,28.95,30.2,38
20100901|2010-05-06 14:00,6,30.15,31.5,29.4,29.7,301
20100901|2010-05-06 14:30,6,29.7,29.7,28.7,29.1,425
20100901|2010-05-06 15:00,6,29.05,30.1,28.99,30.05,461
20100901|2010-05-07 08:30,7,29.74,30.15,29.45,30.05,164
20100901|2010-05-07 09:00,7,30.04,31.45,30.04,31.35,227
20100901|2010-05-07 09:30,7,31.4,31.4,30.6,30.6,110
20100901|2010-05-07 10:00,7,30.7,30.7,29.75,29.75,132
20100901|2010-05-07 10:30,7,29.95,30.05,29.85,29.85,24
20100901|2010-05-07 11:00,7,29.9,29.9,29.58,29.8,123
20100901|2010-05-07 11:30,7,29.75,29.85,29.75,29.85,38
20100901|2010-05-07 12:00,7,29.7,30,29.7,29.95,253
20100901|2010-05-07 12:30,7,29.95,29.95,29.75,29.75,150
20100901|2010-05-07 13:00,7,29.9,30.6,29.9,30.6,390
20100901|2010-05-07 13:30,7,30.9,31.45,30.8,31.45,130
20100901|2010-05-07 14:00,7,31.4,31.45,31,31.05,35
20100901|2010-05-07 14:30,7,31.15,31.3,31,31.15,47
20100901|2010-05-07 15:00,7,31.1,31.1,31.05,31.1,14
20100901|2010-05-10 08:30,10,27.5,27.65,26.25,27.2,238
20100901|2010-05-10 09:00,10,27.35,27.8,27.2,27.8,139
20100901|2010-05-10 09:30,10,27.85,28.15,27.7,28.05,106
20100901|2010-05-10 10:00,10,28.05,28.1,27.95,28.1,47
20100901|2010-05-10 10:30,10,28.05,28.08,27.95,27.95,12
20100901|2010-05-10 11:00,10,27.95,28,27.95,27.95,6
20100901|2010-05-10 11:30,10,28.1,28.1,27.95,28.1,26
20100901|2010-05-10 12:00,10,28.15,28.35,28.15,28.35,32
20100901|2010-05-10 12:30,10,28.4,28.45,28.35,28.35,10
20100901|2010-05-10 13:00,10,28.55,28.6,28.4,28.4,10
20100901|2010-05-10 13:30,10,28.5,28.5,28.5,28.5,7
20100901|2010-05-10 14:00,10,28.5,28.6,27.3,28.5,298
20100901|2010-05-10 14:30,10,28.55,28.55,28.4,28.45,29
20100901|2010-05-10 15:00,10,28.5,28.55,28.4,28.4,63
20100901|2010-05-11 08:30,11,28.1,29,28.1,28.83,28
20100901|2010-05-11 09:00,11,28.85,28.85,28.6,28.6,40
20100901|2010-05-11 09:30,11,28.65,28.7,28.6,28.6,28
20100901|2010-05-11 10:00,11,28.65,28.65,28.55,28.55,9
20100901|2010-05-11 10:30,11,28.55,28.55,28.1,28.1,79
20100901|2010-05-11 11:00,11,28.1,28.2,28,28.2,52
20100901|2010-05-11 11:30,11,28.05,28.05,28.05,28.05,3
20100901|2010-05-11 12:00,11,28,28.05,28,28.05,6
20100901|2010-05-11 12:30,11,28.05,28.05,27.95,27.95,14
20100901|2010-05-11 13:00,11,27.95,28.15,27.95,28.15,20
20100901|2010-05-11 13:30,11,28.15,28.15,28.05,28.1,11
20100901|2010-05-11 14:00,11,28.15,28.45,28.15,28.42,34
20100901|2010-05-11 14:30,11,28.4,28.4,28.2,28.4,14
20100901|2010-05-11 15:00,11,28.4,28.5,28.35,28.5,69
20100901|2010-05-12 08:30,12,28,28.15,27.75,27.75,133
20100901|2010-05-12 09:00,12,27.8,27.95,27.55,27.55,51
20100901|2010-05-12 09:30,12,27.55,27.55,27.3,27.45,46
20100901|2010-05-12 10:00,12,27.4,27.4,27.3,27.35,48
20100901|2010-05-12 10:30,12,27.35,27.4,27.3,27.4,39
20100901|2010-05-12 11:00,12,27.35,27.5,27.3,27.4,83
20100901|2010-05-12 11:30,12,27.4,27.45,27.4,27.4,61
20100901|2010-05-12 12:00,12,27.4,27.4,27.4,27.4,21
20100901|2010-05-12 12:30,12,27.4,27.4,27.38,27.4,15
20100901|2010-05-12 13:00,12,27.4,27.4,27.4,27.4,10
20100901|2010-05-12 13:30,12,27.35,27.45,27.3,27.45,51
20100901|2010-05-12 14:00,12,27.45,27.45,27.3,27.4,67
20100901|2010-05-12 14:30,12,27.4,27.5,27.39,27.5,53
20100901|2010-05-12 15:00,12,27.45,27.45,27.45,27.45,21
20100901|2010-05-13 08:30,13,28.2,28.2,27.4,27.4,16
20100901|2010-05-13 09:00,13,27.4,27.45,27.25,27.3,33
20100901|2010-05-13 09:30,13,27.35,27.35,27.15,27.15,36
20100901|2010-05-13 10:00,13,27.2,27.2,27.05,27.1,69
20100901|2010-05-13 10:30,13,27.1,27.22,27.1,27.15,37
20100901|2010-05-13 11:00,13,27.2,27.2,27.2,27.2,13
20100901|2010-05-13 11:30,13,27.15,27.25,27.15,27.25,22
20100901|2010-05-13 12:00,13,27.2,27.2,27.2,27.2,9
20100901|2010-05-13 12:30,13,27.25,27.25,27.25,27.25,2
20100901|2010-05-13 13:30,13,27.25,27.45,27.25,27.45,26
20100901|2010-05-13 14:00,13,27.4,27.6,27.4,27.55,44
20100901|2010-05-13 14:30,13,27.65,27.75,27.55,27.75,43
20100901|2010-05-13 15:00,13,27.7,27.8,27.7,27.7,11
20100901|2010-05-14 08:30,14,28.3,28.51,28.15,28.51,67
20100901|2010-05-14 09:00,14,28.5,28.75,28.45,28.55,502
20100901|2010-05-14 09:30,14,28.6,28.8,28.6,28.7,15
20100901|2010-05-14 10:00,14,28.75,29.16,28.75,29.05,65
20100901|2010-05-14 10:30,14,28.95,28.95,28.92,28.95,10
20100901|2010-05-14 11:00,14,29.05,29.35,29.05,29.24,20
20100901|2010-05-14 11:30,14,29.25,29.25,28.85,28.95,17
20100901|2010-05-14 12:00,14,28.85,29,28.85,29,53
20100901|2010-05-14 12:30,14,29.05,29.35,29.04,29.35,60
20100901|2010-05-14 13:00,14,29.1,29.25,29.1,29.23,17
20100901|2010-05-14 13:30,14,29.2,29.2,29.2,29.2,2
20100901|2010-05-14 14:00,14,29.23,29.35,29.15,29.35,58
20100901|2010-05-14 14:30,14,29.35,29.36,29.3,29.35,29
20100901|2010-05-14 15:00,14,29.32,29.4,29.1,29.1,81
20100901|2010-05-17 08:30,17,28.75,29.2,28.55,29.2,89
20100901|2010-05-17 09:00,17,29.2,29.3,29.1,29.2,65
20100901|2010-05-17 09:30,17,29.2,29.35,29.2,29.35,23
20100901|2010-05-17 10:00,17,29.4,29.57,29.4,29.57,40
20100901|2010-05-17 10:30,17,29.55,29.65,29.45,29.65,41
20100901|2010-05-17 11:00,17,29.65,29.9,29.65,29.85,55
20100901|2010-05-17 11:30,17,29.85,29.85,29.75,29.8,17
20100901|2010-05-17 12:00,17,29.83,29.83,29.65,29.65,9
20100901|2010-05-17 12:30,17,29.75,30.05,29.75,30,19
20100901|2010-05-17 13:00,17,29.95,30,29.9,29.9,28
20100901|2010-05-17 13:30,17,29.88,29.9,29.85,29.85,12
20100901|2010-05-17 14:00,17,29.8,29.83,29.5,29.65,466
20100901|2010-05-17 14:30,17,29.65,29.65,29.35,29.4,92
20100901|2010-05-17 15:00,17,29.45,29.67,29.45,29.55,33
20100901|2010-05-18 08:30,18,28.7,28.9,28.55,28.9,70
20100901|2010-05-18 09:00,18,28.95,29.2,28.9,29.05,44
20100901|2010-05-18 09:30,18,29.1,29.56,29.1,29.3,69
20100901|2010-05-18 10:00,18,29.3,29.4,29.25,29.25,112
20100901|2010-05-18 10:30,18,29.25,29.42,29.2,29.42,69
20100901|2010-05-18 11:00,18,29.45,29.6,29.45,29.6,15
20100901|2010-05-18 11:30,18,29.6,29.6,29.5,29.55,24
20100901|2010-05-18 12:00,18,29.65,29.83,29.65,29.75,37
20100901|2010-05-18 12:30,18,29.8,29.96,29.79,29.96,14
20100901|2010-05-18 13:00,18,30,30.05,30,30,10
20100901|2010-05-18 13:30,18,30.05,30.25,30.04,30.2,13
20100901|2010-05-18 14:00,18,30.3,30.5,30,30.5,69
20100901|2010-05-18 14:30,18,30.5,30.7,30.45,30.5,54
20100901|2010-05-18 15:00,18,30.6,31.05,30.6,31.05,24
20100901|2010-05-19 08:30,19,30.45,31.4,30.45,30.95,94
20100901|2010-05-19 09:00,19,31,31.45,30.99,31.3,95
20100901|2010-05-19 09:30,19,31.25,31.5,31.1,31.35,62
20100901|2010-05-19 10:00,19,31.3,31.5,31.3,31.35,42
20100901|2010-05-19 10:30,19,31.36,31.8,31.35,31.75,72
20100901|2010-05-19 11:00,19,31.9,32.05,31.55,31.55,242
20100901|2010-05-19 11:30,19,31.55,31.6,31.45,31.5,49
20100901|2010-05-19 12:00,19,31.45,31.55,31.3,31.3,53
20100901|2010-05-19 12:30,19,31.4,31.5,31.05,31.15,96
20100901|2010-05-19 13:00,19,31.1,31.3,31.1,31.2,15
20100901|2010-05-19 13:30,19,31.3,31.3,31.25,31.25,15
20100901|2010-05-19 14:00,19,31.25,31.6,31.2,31.6,47
20100901|2010-05-19 14:30,19,31.6,31.65,31.5,31.55,94
20100901|2010-05-19 15:00,19,31.6,31.8,31.6,31.7,47
20100901|2010-05-20 08:30,20,32.1,32.88,32.1,32.85,239
20100901|2010-05-20 09:00,20,32.9,34.7,32.7,34.37,245
20100901|2010-05-20 09:30,20,34.05,34.1,33.65,33.85,102
20100901|2010-05-20 10:00,20,33.8,33.8,33.4,33.45,48
20100901|2010-05-20 10:30,20,33.3,33.45,33.15,33.45,126
20100901|2010-05-20 11:00,20,33.3,33.5,33.3,33.5,22
20100901|2010-05-20 11:30,20,33.4,33.95,33.4,33.9,32
20100901|2010-05-20 12:00,20,33.85,33.85,33.42,33.42,27
20100901|2010-05-20 12:30,20,33.4,33.56,33.3,33.45,28
20100901|2010-05-20 13:00,20,33.65,33.75,33.35,33.35,16
20100901|2010-05-20 13:30,20,33.4,33.55,33.25,33.55,111
20100901|2010-05-20 14:00,20,33.55,33.72,33.55,33.6,39
20100901|2010-05-20 14:30,20,33.6,34.15,33.5,34.15,30
20100901|2010-05-20 15:00,20,34.2,34.3,34.2,34.28,15
20100901|2010-05-21 08:30,21,35.3,35.3,33.45,33.65,82
20100901|2010-05-21 09:00,21,33.8,33.85,33.1,33.85,197
20100901|2010-05-21 09:30,21,33.85,33.85,33.5,33.55,71
20100901|2010-05-21 10:00,21,33.45,33.45,33.2,33.2,34
20100901|2010-05-21 10:30,21,33.25,33.25,32.85,33,39
20100901|2010-05-21 11:00,21,33.1,33.42,33.1,33.25,58
20100901|2010-05-21 11:30,21,33.35,33.35,33.2,33.35,28
20100901|2010-05-21 12:00,21,33.45,33.55,33.25,33.45,161
20100901|2010-05-21 12:30,21,33.35,33.4,33.35,33.4,3
20100901|2010-05-21 13:00,21,33.35,33.55,33.25,33.55,12
20100901|2010-05-21 13:30,21,33.55,34.05,33.55,34,48
20100901|2010-05-21 14:00,21,34,34.45,34,34.25,27
20100901|2010-05-21 14:30,21,34.35,34.4,34.05,34.05,51
20100901|2010-05-21 15:00,21,34.1,34.38,34.05,34.38,14
20100901|2010-05-24 08:30,24,34.15,34.15,33.8,33.95,55
20100901|2010-05-24 09:00,24,33.9,34,33.85,33.85,16
20100901|2010-05-24 09:30,24,33.8,33.8,33.35,33.45,27
20100901|2010-05-24 10:00,24,33.5,33.7,33.5,33.7,35
20100901|2010-05-24 10:30,24,33.6,33.6,33.5,33.5,39
20100901|2010-05-24 11:00,24,33.5,33.51,33.28,33.4,53
20100901|2010-05-24 11:30,24,33.35,33.4,33.1,33.1,61
20100901|2010-05-24 12:00,24,33.1,33.2,33.1,33.14,9
20100901|2010-05-24 12:30,24,33.15,33.2,33.1,33.15,28
20100901|2010-05-24 13:00,24,33.1,33.2,33.1,33.1,229
20100901|2010-05-24 13:30,24,33.15,33.3,33.15,33.27,30
20100901|2010-05-24 14:00,24,33.35,33.6,33.35,33.6,27
20100901|2010-05-24 14:30,24,33.6,33.9,33.5,33.9,34
20100901|2010-05-24 15:00,24,33.9,34.05,33.9,34.05,14
20100901|2010-05-25 08:30,25,35.6,37,35.1,35.1,105
20100901|2010-05-25 09:00,25,35.05,35.05,34.44,34.6,75
20100901|2010-05-25 09:30,25,34.55,34.75,34.54,34.65,30
20100901|2010-05-25 10:00,25,34.51,34.51,34.1,34.35,89
20100901|2010-05-25 10:30,25,34.4,34.6,34.35,34.5,61
20100901|2010-05-25 11:00,25,34.45,34.45,34.3,34.45,45
20100901|2010-05-25 11:30,25,34.45,34.45,34.25,34.35,34
20100901|2010-05-25 12:00,25,34.35,34.45,34.35,34.45,16
20100901|2010-05-25 12:30,25,34.45,34.5,34.45,34.45,36
20100901|2010-05-25 13:00,25,34.4,34.45,34.3,34.3,24
20100901|2010-05-25 13:30,25,34.25,34.3,33.9,33.95,42
20100901|2010-05-25 14:00,25,33.95,33.95,33.4,33.4,96
20100901|2010-05-25 14:30,25,33.35,33.45,33.3,33.35,95
20100901|2010-05-25 15:00,25,33.35,33.45,33.25,33.4,3122
20100901|2010-05-26 08:30,26,32.2,32.35,31.63,31.95,155
20100901|2010-05-26 09:00,26,31.95,31.95,31.65,31.7,119
20100901|2010-05-26 09:30,26,31.75,31.95,31.75,31.9,26
20100901|2010-05-26 10:00,26,31.85,31.85,31.65,31.8,12
20100901|2010-05-26 10:30,26,31.9,31.9,31.75,31.75,57
20100901|2010-05-26 11:00,26,31.7,31.85,31.65,31.7,126
20100901|2010-05-26 11:30,26,31.75,31.8,31.65,31.75,129
20100901|2010-05-26 12:00,26,31.7,31.9,31.7,31.9,18
20100901|2010-05-26 12:30,26,31.9,31.9,31.85,31.9,5
20100901|2010-05-26 13:00,26,31.85,31.85,31.8,31.85,20
20100901|2010-05-26 13:30,26,31.9,32.35,31.9,32.2,95
20100901|2010-05-26 14:00,26,32.2,32.45,32.15,32.45,55
20100901|2010-05-26 14:30,26,32.4,32.7,32.3,32.7,234
20100901|2010-05-26 15:00,26,32.6,33,32.6,33,30
20100901|2010-05-27 08:30,27,31.5,31.9,31.5,31.8,126
20100901|2010-05-27 09:00,27,31.85,31.85,31.35,31.35,111
20100901|2010-05-27 09:30,27,31.35,31.5,31.1,31.35,217
20100901|2010-05-27 10:00,27,31.4,31.55,31.4,31.5,36
20100901|2010-05-27 10:30,27,31.48,31.55,31.45,31.5,59
20100901|2010-05-27 11:00,27,31.45,31.5,31.4,31.5,11
20100901|2010-05-27 11:30,27,31.55,31.6,31.55,31.6,10
20100901|2010-05-27 12:00,27,31.6,31.65,31.5,31.5,19
20100901|2010-05-27 12:30,27,31.45,31.45,31.4,31.45,22
20100901|2010-05-27 13:00,27,31.45,31.45,31.35,31.35,11
20100901|2010-05-27 13:30,27,31.35,31.4,31.35,31.35,19
20100901|2010-05-27 14:00,27,31.4,31.43,31.35,31.43,9
20100901|2010-05-27 14:30,27,31.4,31.5,31.34,31.34,92
20100901|2010-05-27 15:00,27,31.4,31.43,31.35,31.38,82
20100901|2010-05-28 08:30,28,31.3,31.45,31.2,31.3,29
20100901|2010-05-28 09:00,28,31.2,31.25,31.1,31.2,15
20100901|2010-05-28 09:30,28,31.2,31.4,31.2,31.4,24
20100901|2010-05-28 10:00,28,31.45,31.55,31.45,31.55,8
20100901|2010-05-28 10:30,28,31.6,31.6,31.4,31.45,14
20100901|2010-05-28 11:00,28,31.35,31.35,31.2,31.2,4
20100901|2010-05-28 11:30,28,31.4,31.62,31.38,31.55,84
20100901|2010-05-28 12:00,28,31.57,31.57,31.46,31.46,3
20100901|2010-05-28 12:30,28,31.5,31.5,31.45,31.5,30
20100901|2010-05-28 13:00,28,31.45,31.52,31.35,31.35,35
20100901|2010-05-28 13:30,28,31.4,31.4,31.15,31.2,7
20100901|2010-05-28 14:00,28,31.3,31.3,31.15,31.15,5
20100901|2010-05-28 14:30,28,31.2,31.25,31.1,31.24,32
20100901|2010-05-28 15:00,28,31.4,31.5,31.25,31.5,31
20100901|2010-06-01 08:30,1,32.1,32.1,31.5,31.6,10
20100901|2010-06-01 09:00,1,31.55,31.55,31.35,31.4,24
20100901|2010-06-01 09:30,1,31.35,31.45,31.3,31.45,22
20100901|2010-06-01 10:00,1,31.5,31.5,31.5,31.5,4
20100901|2010-06-01 10:30,1,31.5,31.5,31.5,31.5,10
20100901|2010-06-01 11:00,1,31.5,31.55,31.5,31.5,23
20100901|2010-06-01 11:30,1,31.5,31.55,31.5,31.55,3
20100901|2010-06-01 12:00,1,31.55,31.55,31.5,31.5,83
20100901|2010-06-01 12:30,1,31.4,31.45,31.4,31.45,17
20100901|2010-06-01 13:00,1,31.45,31.55,31.45,31.45,18
20100901|2010-06-01 13:30,1,31.45,31.48,31.44,31.48,11
20100901|2010-06-01 14:00,1,31.45,31.7,31.45,31.7,34
20100901|2010-06-01 14:30,1,31.75,32.15,31.75,32.15,76
20100901|2010-06-01 15:00,1,32.1,32.51,32.1,32.51,27
20100901|2010-06-02 08:30,2,32.39,32.39,31.85,32,118
20100901|2010-06-02 09:30,2,32.1,32.2,32.05,32.2,3
20100901|2010-06-02 10:00,2,32.1,32.1,31.97,31.97,30
20100901|2010-06-02 10:30,2,32,32,31.7,31.85,75
20100901|2010-06-02 11:00,2,31.75,31.9,31.7,31.9,24
20100901|2010-06-02 11:30,2,31.85,31.85,31.85,31.85,5
20100901|2010-06-02 12:00,2,31.8,31.85,31.8,31.83,10
20100901|2010-06-02 12:30,2,31.85,31.85,31.85,31.85,6
20100901|2010-06-02 13:00,2,31.9,31.9,31.85,31.85,10
20100901|2010-06-02 13:30,2,31.8,31.8,31.55,31.55,40
20100901|2010-06-02 14:00,2,31.6,31.6,31.45,31.45,55
20100901|2010-06-02 14:30,2,31.45,31.5,31.3,31.3,46
20100901|2010-06-02 15:00,2,31.4,31.5,31.35,31.5,56
20100901|2010-06-03 08:30,3,31.1,31.17,30.9,31.1,87
20100901|2010-06-03 09:00,3,31.05,31.5,31.05,31.15,49
20100901|2010-06-03 09:30,3,31.2,31.3,31.2,31.25,40
20100901|2010-06-03 10:00,3,31.25,31.25,31.15,31.25,41
20100901|2010-06-03 10:30,3,31.2,31.2,31.2,31.2,20
20100901|2010-06-03 11:00,3,31.25,31.6,31.25,31.55,71
20100901|2010-06-03 11:30,3,31.5,31.55,31.35,31.35,21
20100901|2010-06-03 12:00,3,31.45,31.5,31.4,31.5,13
20100901|2010-06-03 12:30,3,31.5,31.5,31.3,31.35,13
20100901|2010-06-03 13:00,3,31.3,31.3,31.3,31.3,1
20100901|2010-06-03 13:30,3,31.35,31.35,31.25,31.3,13
20100901|2010-06-03 14:00,3,31.4,31.45,31.35,31.35,15
20100901|2010-06-03 14:30,3,31.35,31.4,31.25,31.3,34
20100901|2010-06-03 15:00,3,31.25,31.29,31.15,31.25,121
20100901|2010-06-04 08:30,4,32.65,32.75,32.1,32.1,63
20100901|2010-06-04 09:00,4,32.1,32.2,32,32,26
20100901|2010-06-04 09:30,4,32.05,32.15,32.05,32.1,14
20100901|2010-06-04 10:00,4,32.15,32.3,32.1,32.3,23
20100901|2010-06-04 10:30,4,32.3,32.3,32.25,32.3,9
20100901|2010-06-04 11:00,4,32.35,32.45,32.3,32.3,10
20100901|2010-06-04 11:30,4,32.3,32.35,32.3,32.3,9
20100901|2010-06-04 12:00,4,32.35,32.4,32.35,32.4,5
20100901|2010-06-04 12:30,4,32.35,32.4,32.35,32.4,8
20100901|2010-06-04 13:00,4,32.4,32.6,32.4,32.6,27
20100901|2010-06-04 13:30,4,32.65,32.85,32.6,32.85,16
20100901|2010-06-04 14:00,4,32.8,32.85,32.7,32.85,10
20100901|2010-06-04 14:30,4,32.85,32.85,32.5,32.6,74
20100901|2010-06-04 15:00,4,32.5,32.9,32.5,32.85,109
20100901|2010-06-07 08:30,7,32.7,32.8,32.6,32.6,88
20100901|2010-06-07 09:00,7,32.6,32.6,32.5,32.5,11
20100901|2010-06-07 09:30,7,32.57,33,32.57,32.95,66
20100901|2010-06-07 10:00,7,32.7,32.85,32.7,32.85,2
20100901|2010-06-07 10:30,7,32.7,32.77,32.7,32.77,4
20100901|2010-06-07 11:30,7,32.7,32.7,32.65,32.65,4
20100901|2010-06-07 12:00,7,32.7,32.7,32.6,32.68,14
20100901|2010-06-07 12:30,7,32.75,32.85,32.73,32.85,33
20100901|2010-06-07 13:00,7,32.85,32.9,32.85,32.9,4
20100901|2010-06-07 13:30,7,32.9,33.2,32.9,33.15,33
20100901|2010-06-07 14:00,7,33.15,33.4,32.9,33.4,153
20100901|2010-06-07 14:30,7,33.4,33.4,33.25,33.25,46
20100901|2010-06-07 15:00,7,33.35,33.5,33.35,33.5,25
20100901|2010-06-08 08:30,8,33.25,33.25,32.82,33.1,105
20100901|2010-06-08 09:00,8,33.1,33.15,33.05,33.15,46
20100901|2010-06-08 09:30,8,33.2,33.4,33.1,33.25,75
20100901|2010-06-08 10:00,8,33.28,33.45,33.15,33.2,27
20100901|2010-06-08 10:30,8,33.1,33.1,32.95,32.95,24
20100901|2010-06-08 11:00,8,32.95,33.05,32.9,33.05,13
20100901|2010-06-08 11:30,8,33,33,33,33,3
20100901|2010-06-08 12:00,8,33,33.05,32.95,33.05,10
20100901|2010-06-08 12:30,8,33.1,33.35,33.01,33.3,35
20100901|2010-06-08 13:00,8,33.25,33.35,33.2,33.2,19
20100901|2010-06-08 13:30,8,33.15,33.2,32.85,33.05,66
20100901|2010-06-08 14:00,8,33.1,33.2,32.95,32.97,22
20100901|2010-06-08 14:30,8,32.95,32.95,32.65,32.75,67
20100901|2010-06-08 15:00,8,32.75,32.8,32.75,32.8,133
20100901|2010-06-09 08:30,9,32.45,32.45,32.3,32.3,29
20100901|2010-06-09 09:00,9,32.25,32.35,32.2,32.2,71
20100901|2010-06-09 09:30,9,32.2,32.3,32.15,32.15,89
20100901|2010-06-09 10:00,9,32.18,32.2,32,32,23
20100901|2010-06-09 10:30,9,32,32.05,31.95,32.05,9
20100901|2010-06-09 11:00,9,32,32,32,32,6
20100901|2010-06-09 11:30,9,31.9,32.05,31.9,32,28
20100901|2010-06-09 12:00,9,32,32.15,32,32.1,31
20100901|2010-06-09 12:30,9,32.15,32.2,32.15,32.2,21
20100901|2010-06-09 13:00,9,32.2,32.3,32.2,32.3,6
20100901|2010-06-09 13:30,9,32.3,32.35,32.3,32.3,17
20100901|2010-06-09 14:00,9,32.35,32.95,32.35,32.8,70
20100901|2010-06-09 14:30,9,32.8,33.2,32.8,33.1,43
20100901|2010-06-09 15:00,9,33.1,33.15,33,33,19
20100901|2010-06-10 08:30,10,32.1,32.15,32,32.1,17
20100901|2010-06-10 09:00,10,32,32.15,32,32,40
20100901|2010-06-10 09:30,10,31.95,31.95,31.9,31.95,22
20100901|2010-06-10 10:00,10,31.9,31.9,31.7,31.75,41
20100901|2010-06-10 10:30,10,31.8,31.85,31.8,31.85,15
20100901|2010-06-10 11:00,10,31.9,32,31.9,31.95,38
20100901|2010-06-10 11:30,10,31.95,32.1,31.95,32.1,16
20100901|2010-06-10 12:00,10,32.1,32.17,32.05,32.05,20
20100901|2010-06-10 12:30,10,32.1,32.25,32.1,32.2,58
20100901|2010-06-10 13:00,10,32.25,32.25,32.15,32.15,3
20100901|2010-06-10 13:30,10,32.25,32.25,31.95,32,38
20100901|2010-06-10 14:00,10,31.95,31.95,31.8,31.85,25
20100901|2010-06-10 14:30,10,31.9,32.05,31.85,31.85,42
20100901|2010-06-10 15:00,10,32,32.1,32,32.1,107
20100901|2010-06-11 08:30,11,32.2,32.2,31.86,31.86,57
20100901|2010-06-11 09:00,11,31.8,31.95,31.6,31.75,69
20100901|2010-06-11 09:30,11,31.75,31.81,31.7,31.7,84
20100901|2010-06-11 10:00,11,31.78,31.8,31.76,31.8,15
20100901|2010-06-11 10:30,11,31.7,31.7,31.7,31.7,41
20100901|2010-06-11 11:00,11,31.65,31.65,31.65,31.65,1
20100901|2010-06-11 11:30,11,31.7,31.8,31.7,31.75,17
20100901|2010-06-11 12:00,11,31.8,31.85,31.65,31.65,51
20100901|2010-06-11 12:30,11,31.7,31.7,31.65,31.65,3
20100901|2010-06-11 13:00,11,31.7,31.75,31.7,31.7,5
20100901|2010-06-11 13:30,11,31.75,31.75,31.7,31.7,16
20100901|2010-06-11 14:00,11,31.69,31.7,31.6,31.6,40
20100901|2010-06-11 14:30,11,31.6,31.65,31.53,31.6,90
20100901|2010-06-11 15:00,11,31.65,31.7,31.65,31.7,28
20100901|2010-06-14 08:30,14,31.05,31.15,30.95,31.05,63
20100901|2010-06-14 09:00,14,31.05,31.05,31,31.05,8
20100901|2010-06-14 09:30,14,31.1,31.1,31,31.05,4
20100901|2010-06-14 10:00,14,31,31,30.8,30.9,46
20100901|2010-06-14 10:30,14,30.94,30.95,30.85,30.95,83
20100901|2010-06-14 11:00,14,30.93,31,30.88,30.9,67
20100901|2010-06-14 11:30,14,30.9,31,30.9,30.95,6
20100901|2010-06-14 12:00,14,30.95,30.95,30.95,30.95,1
20100901|2010-06-14 12:30,14,30.9,31,30.85,31,23
20100901|2010-06-14 13:00,14,31.05,31.25,31,31.25,37
20100901|2010-06-14 13:30,14,31.25,31.25,31.15,31.15,32
20100901|2010-06-14 14:00,14,31.1,31.26,31.1,31.25,24
20100901|2010-06-14 14:30,14,31.3,31.65,31.3,31.65,45
20100901|2010-06-14 15:00,14,31.55,31.65,31.4,31.4,56
20100901|2010-06-15 08:30,15,30.65,31,30.65,30.9,36
20100901|2010-06-15 09:00,15,30.95,31,30.85,30.85,13
20100901|2010-06-15 09:30,15,30.85,30.85,30.73,30.73,36
20100901|2010-06-15 10:00,15,30.75,30.85,30.7,30.7,49
20100901|2010-06-15 10:30,15,30.75,30.8,30.65,30.65,39
20100901|2010-06-15 11:00,15,30.6,30.6,30.45,30.55,57
20100901|2010-06-15 11:30,15,30.6,30.65,30.55,30.55,20
20100901|2010-06-15 12:00,15,30.5,30.55,30.49,30.5,159
20100901|2010-06-15 12:30,15,30.55,30.55,30.55,30.55,5
20100901|2010-06-15 13:00,15,30.5,30.5,30.3,30.3,43
20100901|2010-06-15 13:30,15,30.33,30.4,30.25,30.4,35
20100901|2010-06-15 14:00,15,30.45,30.45,30.15,30.15,84
20100901|2010-06-15 14:30,15,30.15,30.15,29.95,30,107
20100901|2010-06-15 15:00,15,30.05,30.2,30.05,30.2,34
20100901|2010-06-16 08:30,16,30.35,30.45,30.35,30.45,45
20100901|2010-06-16 09:00,16,30.35,30.55,30.35,30.5,31
20100901|2010-06-16 09:30,16,30.5,30.55,30.4,30.4,42
20100901|2010-06-16 10:00,16,30.35,30.35,30.3,30.35,18
20100901|2010-06-16 10:30,16,30.3,30.35,30.3,30.35,8
20100901|2010-06-16 11:00,16,30.3,30.3,30.05,30.05,26
20100901|2010-06-16 11:30,16,30.05,30.13,30.05,30.1,8
20100901|2010-06-16 12:00,16,30.1,30.15,30.1,30.1,11
20100901|2010-06-16 12:30,16,30.05,30.05,30.05,30.05,10
20100901|2010-06-16 13:00,16,30,30,30,30,17
20100901|2010-06-16 13:30,16,30.05,30.05,30,30,12
20100901|2010-06-16 14:00,16,30.15,30.2,30.15,30.2,5
20100901|2010-06-16 14:30,16,30.25,30.25,30.1,30.1,15
20100901|2010-06-16 15:00,16,30.05,30.05,30,30,65
20100901|2010-06-17 08:30,17,30.05,30.15,30,30,23
20100901|2010-06-17 09:00,17,30.05,30.4,30.05,30.3,37
20100901|2010-06-17 09:30,17,30.3,30.45,30.3,30.35,42
20100901|2010-06-17 10:00,17,30.45,30.5,30.3,30.3,20
20100901|2010-06-17 10:30,17,30.3,30.35,30.1,30.1,39
20100901|2010-06-17 11:00,17,30.15,30.25,30,30.05,29
20100901|2010-06-17 11:30,17,30.05,30.25,30.05,30.15,30
20100901|2010-06-17 12:00,17,30.05,30.1,29.95,29.95,50
20100901|2010-06-17 12:30,17,29.95,30.1,29.9,29.9,29
20100901|2010-06-17 13:00,17,29.9,29.95,29.75,29.75,30
20100901|2010-06-17 13:30,17,30,30.1,29.9,29.95,81
20100901|2010-06-17 14:00,17,30,30.1,29.95,30.1,31
20100901|2010-06-17 14:30,17,30.15,30.15,29.8,29.85,107
20100901|2010-06-17 15:00,17,29.9,29.95,29.7,29.7,65
20100901|2010-06-18 08:30,18,29.65,29.65,29.5,29.65,7
20100901|2010-06-18 09:00,18,29.6,29.6,29.05,29.1,102
20100901|2010-06-18 09:30,18,29,29.25,28.8,29.1,134
20100901|2010-06-18 10:00,18,29.1,29.25,29.1,29.25,45
20100901|2010-06-18 10:30,18,29.15,29.3,29.15,29.25,94
20100901|2010-06-18 11:00,18,29.2,29.35,29.2,29.35,19
20100901|2010-06-18 11:30,18,29.35,29.35,29.3,29.3,15
20100901|2010-06-18 12:00,18,29.3,29.3,29.25,29.3,16
20100901|2010-06-18 12:30,18,29.3,29.3,29.3,29.3,11
20100901|2010-06-18 13:00,18,29.3,29.3,29.3,29.3,19
20100901|2010-06-18 13:30,18,29.3,29.3,29.15,29.2,53
20100901|2010-06-18 14:00,18,29.2,29.25,29.2,29.2,38
20100901|2010-06-18 14:30,18,29.2,29.25,29.15,29.25,101
20100901|2010-06-18 15:00,18,29.3,29.3,29.25,29.3,111
20100901|2010-06-21 08:30,21,28.4,28.5,28.35,28.4,92
20100901|2010-06-21 09:00,21,28.4,28.55,28.4,28.5,45
20100901|2010-06-21 09:30,21,28.55,28.65,28.55,28.65,54
20100901|2010-06-21 10:00,21,28.6,28.6,28.6,28.6,11
20100901|2010-06-21 10:30,21,28.55,28.7,28.55,28.7,41
20100901|2010-06-21 11:00,21,28.75,28.85,28.75,28.8,23
20100901|2010-06-21 11:30,21,28.8,28.95,28.8,28.95,47
20100901|2010-06-21 12:00,21,28.95,28.95,28.8,28.8,22
20100901|2010-06-21 12:30,21,28.9,28.95,28.9,28.95,23
20100901|2010-06-21 13:00,21,28.95,28.95,28.85,28.9,17
20100901|2010-06-21 13:30,21,28.8,29.2,28.8,29.2,15
20100901|2010-06-21 14:00,21,29.25,29.4,29.25,29.35,25
20100901|2010-06-21 14:30,21,29.4,29.7,29.4,29.6,109
20100901|2010-06-21 15:00,21,29.55,29.55,29.5,29.5,51
20100901|2010-06-22 08:30,22,29.55,29.68,29.4,29.4,41
20100901|2010-06-22 09:00,22,29.4,29.6,29.4,29.55,90
20100901|2010-06-22 09:30,22,29.6,29.75,29.6,29.6,77
20100901|2010-06-22 10:00,22,29.6,29.6,29.6,29.6,11
20100901|2010-06-22 10:30,22,29.55,29.55,29.45,29.5,55
20100901|2010-06-22 11:00,22,29.45,29.45,29.45,29.45,6
20100901|2010-06-22 11:30,22,29.55,29.55,29.55,29.55,2
20100901|2010-06-22 12:00,22,29.45,29.55,29.45,29.55,14
20100901|2010-06-22 12:30,22,29.6,29.6,29.45,29.58,15
20100901|2010-06-22 13:00,22,29.65,29.75,29.65,29.75,6
20100901|2010-06-22 13:30,22,29.75,30.1,29.75,29.95,76
20100901|2010-06-22 14:00,22,30.05,30.2,30.05,30.1,86
20100901|2010-06-22 14:30,22,30.27,30.35,30.25,30.25,50
20100901|2010-06-22 15:00,22,30.2,30.3,30.2,30.3,18
20100901|2010-06-23 08:30,23,30.1,30.45,30.1,30.35,17
20100901|2010-06-23 09:00,23,30.3,30.95,30.3,30.9,49
20100901|2010-06-23 09:30,23,30.9,30.9,30.55,30.65,32
20100901|2010-06-23 10:00,23,30.65,30.9,30.65,30.85,56
20100901|2010-06-23 10:30,23,30.95,31.05,30.9,31.05,66
20100901|2010-06-23 11:00,23,30.96,30.96,30.96,30.96,1
20100901|2010-06-23 11:30,23,30.9,30.9,30.73,30.73,13
20100901|2010-06-23 12:00,23,30.8,30.85,30.7,30.85,31
20100901|2010-06-23 12:30,23,30.7,30.75,30.6,30.75,25
20100901|2010-06-23 13:00,23,30.7,30.95,30.63,30.85,14
20100901|2010-06-23 13:30,23,30.55,30.65,30.35,30.65,26
20100901|2010-06-23 14:00,23,30.65,30.9,30.65,30.85,12
20100901|2010-06-23 14:30,23,30.75,30.81,30.65,30.7,17
20100901|2010-06-23 15:00,23,30.73,30.73,30.6,30.6,6
20100901|2010-06-24 08:30,24,30.96,31.15,30.7,31.15,35
20100901|2010-06-24 09:00,24,31.25,31.25,31.05,31.05,31
20100901|2010-06-24 09:30,24,31.2,31.4,31.2,31.4,3
20100901|2010-06-24 10:00,24,31.55,31.6,31.5,31.6,31
20100901|2010-06-24 10:30,24,31.55,31.7,31.4,31.4,32
20100901|2010-06-24 11:00,24,31.3,31.45,31.3,31.4,19
20100901|2010-06-24 11:30,24,31.53,31.7,31.45,31.45,9
20100901|2010-06-24 12:00,24,31.5,31.5,31.3,31.3,12
20100901|2010-06-24 12:30,24,31.25,31.25,30.93,31.05,31
20100901|2010-06-24 13:00,24,31.1,31.35,31.1,31.3,14
20100901|2010-06-24 13:30,24,31.35,31.7,31.35,31.65,23
20100901|2010-06-24 14:00,24,31.55,31.95,31.5,31.76,224
20100901|2010-06-24 14:30,24,31.75,31.9,31.75,31.8,26
20100901|2010-06-24 15:00,24,31.75,31.9,31.75,31.85,212
20100901|2010-06-25 08:30,25,31.31,32,31.31,31.9,36
20100901|2010-06-25 09:00,25,31.9,31.9,31.6,31.8,115
20100901|2010-06-25 09:30,25,31.8,32,31.8,31.95,66
20100901|2010-06-25 10:00,25,31.9,32.02,31.8,31.95,68
20100901|2010-06-25 10:30,25,31.9,31.95,31.7,31.7,74
20100901|2010-06-25 11:00,25,31.85,31.85,31.8,31.8,3
20100901|2010-06-25 11:30,25,31.75,31.75,31.75,31.75,15
20100901|2010-06-25 12:00,25,31.7,31.75,31.68,31.68,9
20100901|2010-06-25 12:30,25,31.7,31.7,31.5,31.5,71
20100901|2010-06-25 13:00,25,31.55,31.6,31.5,31.5,41
20100901|2010-06-25 13:30,25,31.5,31.6,31.5,31.6,22
20100901|2010-06-25 14:00,25,31.6,31.75,31.6,31.7,21
20100901|2010-06-25 14:30,25,31.65,31.7,31.6,31.65,136
20100901|2010-06-25 15:00,25,31.6,31.75,31.6,31.7,51
20100901|2010-06-28 08:30,28,31.4,32.1,31.4,31.95,101
20100901|2010-06-28 09:00,28,31.9,32,31.8,31.85,49
20100901|2010-06-28 09:30,28,31.85,32,31.7,31.75,27
20100901|2010-06-28 10:00,28,31.7,31.75,31.6,31.65,38
20100901|2010-06-28 10:30,28,31.65,31.72,31.55,31.72,51
20100901|2010-06-28 11:00,28,31.8,31.95,31.8,31.9,26
20100901|2010-06-28 11:30,28,31.9,31.9,31.8,31.8,10
20100901|2010-06-28 12:00,28,31.86,32.05,31.86,32,15
20100901|2010-06-28 12:30,28,32.1,32.1,31.9,31.9,27
20100901|2010-06-28 13:00,28,31.85,31.9,31.85,31.9,30
20100901|2010-06-28 13:30,28,32,32,31.85,31.9,22
20100901|2010-06-28 14:00,28,31.85,32.12,31.83,32.12,13
20100901|2010-06-28 14:30,28,31.95,32.3,31.95,32.25,37
20100901|2010-06-28 15:00,28,32.3,32.45,32.3,32.45,100
20100901|2010-06-29 08:30,29,33.25,33.75,33.25,33.45,164
20100901|2010-06-29 09:00,29,33.45,33.9,33.45,33.65,77
20100901|2010-06-29 09:30,29,33.7,33.85,33.45,33.45,125
20100901|2010-06-29 10:00,29,33.5,33.65,33.3,33.65,155
20100901|2010-06-29 10:30,29,33.6,33.8,33.6,33.8,54
20100901|2010-06-29 11:00,29,33.85,33.85,33.65,33.7,49
20100901|2010-06-29 11:30,29,33.75,33.8,33.75,33.75,55
20100901|2010-06-29 12:00,29,33.8,34.2,33.8,34.1,97
20100901|2010-06-29 12:30,29,34.15,34.45,34.15,34.15,104
20100901|2010-06-29 13:00,29,34.2,34.25,34.05,34.2,35
20100901|2010-06-29 13:30,29,34.2,34.4,34.2,34.4,30
20100901|2010-06-29 14:00,29,34.5,34.75,34.4,34.7,95
20100901|2010-06-29 14:30,29,34.75,34.9,34.5,34.65,289
20100901|2010-06-29 15:00,29,34.65,34.8,34.6,34.8,62
20100901|2010-06-30 08:30,30,34,34.6,33.6,33.9,225
20100901|2010-06-30 09:00,30,33.8,33.9,33.7,33.85,100
20100901|2010-06-30 09:30,30,33.8,33.95,33.65,33.95,37
20100901|2010-06-30 10:00,30,33.85,33.95,33.65,33.75,34
20100901|2010-06-30 10:30,30,33.7,33.7,33.55,33.6,78
20100901|2010-06-30 11:00,30,33.75,33.85,33.65,33.85,41
20100901|2010-06-30 11:30,30,33.85,34,33.75,33.8,42
20100901|2010-06-30 12:00,30,33.75,33.9,33.7,33.85,28
20100901|2010-06-30 12:30,30,33.85,34,33.85,33.85,31
20100901|2010-06-30 13:00,30,33.85,34.2,33.8,34.1,79
20100901|2010-06-30 13:30,30,34.05,34.25,33.95,34.2,35
20100901|2010-06-30 14:00,30,34.1,34.7,34.05,34.7,72
20100901|2010-06-30 14:30,30,34.75,35.25,34.75,35.1,187
20100901|2010-06-30 15:00,30,35.05,35.25,35,35.15,93
20100901|2010-07-01 08:30,1,34.93,35.5,34.8,35.4,179
20100901|2010-07-01 09:00,1,35.5,35.65,35.35,35.65,119
20100901|2010-07-01 09:30,1,35.75,36,35.75,35.95,159
20100901|2010-07-01 10:00,1,36.15,36.3,36.15,36.15,336
20100901|2010-07-01 10:30,1,36.15,36.2,35.8,35.9,85
20100901|2010-07-01 11:00,1,36.1,36.15,35.95,35.95,61
20100901|2010-07-01 11:30,1,35.9,36,35.05,35.25,91
20100901|2010-07-01 12:00,1,35.3,35.4,34.95,35,83
20100901|2010-07-01 12:30,1,34.95,35.2,34.9,35.05,71
20100901|2010-07-01 13:00,1,35.1,35.2,34.75,35,189
20100901|2010-07-01 13:30,1,35.15,35.7,35.15,35.55,230
20100901|2010-07-01 14:00,1,35.35,35.55,35.25,35.25,54
20100901|2010-07-01 14:30,1,35.25,35.3,35.1,35.19,92
20100901|2010-07-01 15:00,1,35.15,35.4,35.15,35.3,83
20100901|2010-07-02 08:30,2,34.4,34.5,34.3,34.5,305
20100901|2010-07-02 09:00,2,34.55,34.8,34.4,34.45,127
20100901|2010-07-02 09:30,2,34.55,34.65,34.5,34.65,30
20100901|2010-07-02 10:00,2,34.67,34.9,34.6,34.85,85
20100901|2010-07-02 10:30,2,35.05,35.1,34.9,35.05,83
20100901|2010-07-02 11:00,2,35.07,35.2,35,35.11,19
20100901|2010-07-02 11:30,2,35.13,35.25,35.1,35.24,30
20100901|2010-07-02 12:00,2,35.35,35.4,35.15,35.2,18
20100901|2010-07-02 12:30,2,35.3,35.3,35.1,35.1,27
20100901|2010-07-02 13:00,2,35.1,35.2,35.1,35.1,11
20100901|2010-07-02 13:30,2,35.05,35.15,35,35.05,56
20100901|2010-07-02 14:00,2,35.05,35.05,34.85,34.9,58
20100901|2010-07-02 14:30,2,34.8,34.8,34.6,34.8,45
20100901|2010-07-02 15:00,2,34.8,35,34.8,34.95,55
20100901|2010-07-06 08:30,6,33.36,33.95,32.75,33.3,166
20100901|2010-07-06 09:00,6,33.3,33.35,32.85,32.9,197
20100901|2010-07-06 09:30,6,32.9,33,32.8,32.95,70
20100901|2010-07-06 10:00,6,32.95,33.15,32.95,33.15,110
20100901|2010-07-06 10:30,6,33.15,33.15,33.1,33.1,43
20100901|2010-07-06 11:00,6,33.1,33.3,33,33.3,50
20100901|2010-07-06 11:30,6,33.35,33.7,33.3,33.7,97
20100901|2010-07-06 12:00,6,33.65,33.9,33.6,33.8,98
20100901|2010-07-06 12:30,6,33.75,34.2,33.75,34.15,83
20100901|2010-07-06 13:00,6,34.1,34.4,34.05,34.1,54
20100901|2010-07-06 13:30,6,34.1,34.25,34,34.2,21
20100901|2010-07-06 14:00,6,34.15,34.55,34.1,34.45,77
20100901|2010-07-06 14:30,6,34.4,34.4,33.9,34.1,144
20100901|2010-07-06 15:00,6,34.1,34.1,34,34,134
20100901|2010-07-07 08:30,7,34,34,33.2,33.2,107
20100901|2010-07-07 09:00,7,33.05,33.15,32.9,33.1,191
20100901|2010-07-07 09:30,7,33.05,33.05,32.65,32.9,142
20100901|2010-07-07 10:00,7,32.9,33.05,32.85,33,43
20100901|2010-07-07 10:30,7,33,33.05,32.85,33.05,43
20100901|2010-07-07 11:00,7,33.05,33.05,32.9,33,22
20100901|2010-07-07 11:30,7,32.95,33,32.85,33,18
20100901|2010-07-07 12:00,7,32.95,33,32.7,32.7,52
20100901|2010-07-07 12:30,7,32.75,32.75,32.65,32.65,7
20100901|2010-07-07 13:00,7,32.6,32.65,32.6,32.65,9
20100901|2010-07-07 13:30,7,32.75,32.8,32.7,32.7,20
20100901|2010-07-07 14:00,7,32.8,32.8,32.55,32.65,18
20100901|2010-07-07 14:30,7,32.55,32.55,32.3,32.4,29
20100901|2010-07-07 15:00,7,32.4,32.4,32.3,32.3,52
20100901|2010-07-08 08:30,8,32.1,32.1,31.75,31.96,151
20100901|2010-07-08 09:00,8,32,32.1,31.9,32,246
20100901|2010-07-08 09:30,8,32.05,32.1,31.98,32.03,420
20100901|2010-07-08 10:00,8,32.05,32.15,32,32.05,146
20100901|2010-07-08 10:30,8,32.1,32.3,32.05,32.25,99
20100901|2010-07-08 11:00,8,32.3,32.3,32.05,32.05,78
20100901|2010-07-08 11:30,8,32.1,32.25,32.1,32.25,11
20100901|2010-07-08 12:00,8,32.2,32.2,31.9,31.9,65
20100901|2010-07-08 12:30,8,32,32.05,31.89,31.9,35
20100901|2010-07-08 13:00,8,31.95,32.1,31.9,32.05,65
20100901|2010-07-08 13:30,8,32.05,32.15,32,32,47
20100901|2010-07-08 14:00,8,32,32.15,31.9,31.9,48
20100901|2010-07-08 14:30,8,31.95,32,31.7,31.9,132
20100901|2010-07-08 15:00,8,31.9,31.9,31.75,31.75,109
20100901|2010-07-09 08:30,9,31.85,31.85,31.45,31.45,115
20100901|2010-07-09 09:00,9,31.55,31.55,31.2,31.25,313
20100901|2010-07-09 09:30,9,31.3,31.4,31.2,31.25,83
20100901|2010-07-09 10:00,9,31.25,31.45,31.25,31.4,45
20100901|2010-07-09 10:30,9,31.35,31.35,31.15,31.25,46
20100901|2010-07-09 11:00,9,31.25,31.4,31.25,31.4,50
20100901|2010-07-09 11:30,9,31.4,31.5,31.4,31.5,7
20100901|2010-07-09 12:00,9,31.4,31.4,31.3,31.35,40
20100901|2010-07-09 12:30,9,31.35,31.35,31.3,31.3,35
20100901|2010-07-09 13:00,9,31.25,31.35,31.25,31.3,11
20100901|2010-07-09 13:30,9,31.3,31.35,31.19,31.2,82
20100901|2010-07-09 14:00,9,31.2,31.35,31.2,31.35,150
20100901|2010-07-09 14:30,9,31.35,31.35,31.1,31.15,34
20100901|2010-07-09 15:00,9,31.15,31.3,31.1,31.2,89
20100901|2010-07-12 08:30,12,31.2,31.3,30.6,30.8,106
20100901|2010-07-12 09:00,12,30.8,30.9,30.73,30.85,247
20100901|2010-07-12 09:30,12,30.85,30.9,30.7,30.85,139
20100901|2010-07-12 10:00,12,30.9,31.2,30.9,31.05,292
20100901|2010-07-12 10:30,12,31,31,30.95,31,31
20100901|2010-07-12 11:00,12,31,31,30.75,30.9,45
20100901|2010-07-12 11:30,12,30.85,30.9,30.8,30.85,65
20100901|2010-07-12 12:00,12,30.8,30.8,30.65,30.7,140
20100901|2010-07-12 12:30,12,30.75,30.85,30.7,30.7,43
20100901|2010-07-12 13:00,12,30.7,30.74,30.7,30.74,3
20100901|2010-07-12 13:30,12,30.75,30.75,30.65,30.75,109
20100901|2010-07-12 14:00,12,30.8,30.9,30.73,30.73,106
20100901|2010-07-12 14:30,12,30.7,30.9,30.7,30.85,201
20100901|2010-07-12 15:00,12,30.85,30.85,30.8,30.85,283
20100901|2010-07-13 08:30,13,30.35,30.45,30.23,30.25,121
20100901|2010-07-13 09:00,13,30.2,30.25,30.05,30.2,114
20100901|2010-07-13 09:30,13,30.25,30.35,30.15,30.35,205
20100901|2010-07-13 10:00,13,30.28,30.3,30.25,30.25,8
20100901|2010-07-13 10:30,13,30.2,30.25,30.2,30.25,50
20100901|2010-07-13 11:00,13,30.25,30.25,30.15,30.15,48
20100901|2010-07-13 11:30,13,30.15,30.15,30.05,30.1,153
20100901|2010-07-13 12:00,13,30.15,30.3,30.12,30.3,40
20100901|2010-07-13 12:30,13,30.3,30.45,30.25,30.45,69
20100901|2010-07-13 13:00,13,30.4,30.45,30.35,30.4,53
20100901|2010-07-13 13:30,13,30.35,30.4,30.35,30.4,19
20100901|2010-07-13 14:00,13,30.35,30.35,30.3,30.3,14
20100901|2010-07-13 14:30,13,30.3,30.45,30.15,30.45,55
20100901|2010-07-13 15:00,13,30.45,30.45,30.39,30.45,71
20100901|2010-07-14 08:30,14,30.7,30.95,30.6,30.9,68
20100901|2010-07-14 09:00,14,31,31,30.8,30.8,81
20100901|2010-07-14 09:30,14,30.85,31,30.85,30.95,105
20100901|2010-07-14 10:00,14,30.95,31,30.8,30.8,100
20100901|2010-07-14 10:30,14,30.75,30.8,30.55,30.6,225
20100901|2010-07-14 11:00,14,30.75,30.75,30.65,30.65,30
20100901|2010-07-14 11:30,14,30.65,30.8,30.6,30.8,114
20100901|2010-07-14 12:00,14,30.75,30.86,30.75,30.78,85
20100901|2010-07-14 12:30,14,30.75,31.05,30.7,31,417
20100901|2010-07-14 13:00,14,31,31.35,31,31.15,92
20100901|2010-07-14 13:30,14,31.2,31.2,31.1,31.15,49
20100901|2010-07-14 14:00,14,31.15,31.25,31.1,31.2,77
20100901|2010-07-14 14:30,14,31.2,31.55,31.15,31.25,125
20100901|2010-07-14 15:00,14,31.23,31.25,31.1,31.1,110
20100901|2010-07-15 08:30,15,31.1,31.65,31,31.65,86
20100901|2010-07-15 09:00,15,31.55,32.5,31.55,32.2,143
20100901|2010-07-15 09:30,15,32.25,32.3,32.05,32.15,76
20100901|2010-07-15 10:00,15,32.15,32.3,31.95,32,83
20100901|2010-07-15 10:30,15,32,32.1,31.95,32.1,76
20100901|2010-07-15 11:00,15,32.05,32.3,31.9,32.25,45
20100901|2010-07-15 11:30,15,32.25,32.25,32.05,32.05,77
20100901|2010-07-15 12:00,15,32.05,32.05,31.6,31.65,56
20100901|2010-07-15 12:30,15,31.65,31.7,31.6,31.7,58
20100901|2010-07-15 13:00,15,31.7,31.85,31.5,31.5,29
20100901|2010-07-15 13:30,15,31.5,31.8,31.5,31.7,70
20100901|2010-07-15 14:00,15,31.7,32.05,31.53,31.95,109
20100901|2010-07-15 14:30,15,31.9,31.9,31.25,31.3,200
20100901|2010-07-15 15:00,15,31.38,31.52,31.35,31.45,42
20100901|2010-07-16 08:30,16,31.8,32.4,31.5,32.4,185
20100901|2010-07-16 09:00,16,32.1,32.6,32.05,32.5,324
20100901|2010-07-16 09:30,16,32.5,32.65,32.2,32.3,246
20100901|2010-07-16 10:00,16,32.2,32.65,32.15,32.55,63
20100901|2010-07-16 10:30,16,32.5,32.65,32.5,32.65,105
20100901|2010-07-16 11:00,16,32.65,32.8,32.55,32.75,75
20100901|2010-07-16 11:30,16,32.7,32.8,32.65,32.8,30
20100901|2010-07-16 12:00,16,32.8,32.85,32.75,32.75,26
20100901|2010-07-16 12:30,16,32.7,32.87,32.4,32.85,200
20100901|2010-07-16 13:00,16,32.8,32.95,32.8,32.85,39
20100901|2010-07-16 13:30,16,32.9,33,32.9,33,31
20100901|2010-07-16 14:00,16,33,33.25,32.95,33.15,177
20100901|2010-07-16 14:30,16,33.1,33.1,32.9,32.95,70
20100901|2010-07-16 15:00,16,32.9,32.9,32.75,32.8,173
20100901|2010-07-19 08:30,19,32.7,32.7,32.16,32.31,180
20100901|2010-07-19 09:00,19,32.25,32.95,32.15,32.85,222
20100901|2010-07-19 09:30,19,32.8,32.95,32.7,32.95,62
20100901|2010-07-19 10:00,19,32.8,32.8,32.4,32.45,112
20100901|2010-07-19 10:30,19,32.45,32.65,32.45,32.5,46
20100901|2010-07-19 11:00,19,32.45,32.65,32.45,32.45,56
20100901|2010-07-19 11:30,19,32.4,32.5,32.2,32.38,124
20100901|2010-07-19 12:00,19,32.35,32.45,32.35,32.4,20
20100901|2010-07-19 12:30,19,32.4,32.53,32.35,32.5,76
20100901|2010-07-19 13:00,19,32.5,32.5,32.35,32.35,32
20100901|2010-07-19 13:30,19,32.3,32.3,32.2,32.3,83
20100901|2010-07-19 14:00,19,32.25,32.4,32.05,32.4,77
20100901|2010-07-19 14:30,19,32.35,32.4,32.2,32.3,104
20100901|2010-07-19 15:00,19,32.25,32.5,32.25,32.45,47
20100901|2010-07-20 08:30,20,33,33.1,32.5,32.6,85
20100901|2010-07-20 09:00,20,32.65,32.75,32.4,32.5,76
20100901|2010-07-20 09:30,20,32.55,32.6,32.25,32.4,59
20100901|2010-07-20 10:00,20,32.3,32.3,31.95,31.95,76
20100901|2010-07-20 10:30,20,32.05,32.2,32.05,32.1,26
20100901|2010-07-20 11:00,20,32.1,32.2,32,32.2,35
20100901|2010-07-20 11:30,20,32.1,32.1,31.9,32,48
20100901|2010-07-20 12:00,20,31.95,31.95,31.75,31.75,80
20100901|2010-07-20 12:30,20,31.75,31.75,31.1,31.2,273
20100901|2010-07-20 13:00,20,31.15,31.5,31.15,31.45,189
20100901|2010-07-20 13:30,20,31.45,31.45,31.25,31.25,85
20100901|2010-07-20 14:00,20,31.28,31.3,31,31.12,46
20100901|2010-07-20 14:30,20,31.15,31.35,31.05,31.1,192
20100901|2010-07-20 15:00,20,31.1,31.2,31.1,31.15,79
20100901|2010-07-21 08:30,21,30.65,30.9,30.35,30.6,506
20100901|2010-07-21 09:00,21,30.65,30.75,30.5,30.55,515
20100901|2010-07-21 09:30,21,30.6,30.8,30.55,30.8,128
20100901|2010-07-21 10:00,21,30.8,31.3,30.8,31.15,162
20100901|2010-07-21 10:30,21,31.1,31.25,30.65,31.05,895
20100901|2010-07-21 11:00,21,31,31,30.8,30.8,113
20100901|2010-07-21 11:30,21,30.75,30.8,30.65,30.8,88
20100901|2010-07-21 12:00,21,30.8,30.95,30.8,30.95,20
20100901|2010-07-21 12:30,21,30.8,30.8,30.75,30.75,23
20100901|2010-07-21 13:00,21,30.85,31.45,30.85,31.35,208
20100901|2010-07-21 13:30,21,31.4,31.85,31.35,31.85,244
20100901|2010-07-21 14:00,21,31.85,31.95,31.45,31.7,102
20100901|2010-07-21 14:30,21,31.7,31.75,31.3,31.4,127
20100901|2010-07-21 15:00,21,31.3,31.45,31.3,31.4,123
20100901|2010-07-22 08:30,22,30.55,30.65,30,30.15,330
20100901|2010-07-22 09:00,22,30.05,30.05,29.55,29.9,204
20100901|2010-07-22 09:30,22,29.85,29.9,29.6,29.85,5591
20100901|2010-07-22 10:00,22,29.9,30.1,29.9,30.05,169
20100901|2010-07-22 10:30,22,30,30.2,30,30.2,78
20100901|2010-07-22 11:00,22,30.15,30.15,29.9,29.95,121
20100901|2010-07-22 11:30,22,29.9,30,29.9,29.95,103
20100901|2010-07-22 12:00,22,29.85,29.95,29.85,29.95,40
20100901|2010-07-22 12:30,22,29.95,30.05,29.9,30,52
20100901|2010-07-22 13:00,22,30,30,29.85,29.85,122
20100901|2010-07-22 13:30,22,29.9,30,29.9,30,33
20100901|2010-07-22 14:00,22,30.05,30.1,29.95,30.05,34
20100901|2010-07-22 14:30,22,30.05,30.2,30,30.05,239
20100901|2010-07-22 15:00,22,30.1,30.2,30.05,30.11,348
20100901|2010-07-23 08:30,23,29.9,30.45,29.9,30.35,701
20100901|2010-07-23 09:00,23,30.4,30.4,30,30,146
20100901|2010-07-23 09:30,23,30,30.1,29.95,30.05,175
20100901|2010-07-23 10:00,23,30.05,30.15,30,30.05,35
20100901|2010-07-23 10:30,23,30.05,30.05,29.75,30.05,280
20100901|2010-07-23 11:00,23,29.95,30.1,29.6,29.8,130
20100901|2010-07-23 11:30,23,29.85,30.25,29.8,29.95,129
20100901|2010-07-23 12:00,23,30,30,29.65,29.7,105
20100901|2010-07-23 12:30,23,29.65,29.85,29.55,29.8,91
20100901|2010-07-23 13:00,23,29.8,29.85,29.55,29.7,133
20100901|2010-07-23 13:30,23,29.7,29.8,29.55,29.6,188
20100901|2010-07-23 14:00,23,29.6,29.65,29.55,29.6,130
20100901|2010-07-23 14:30,23,29.65,29.85,29.6,29.69,289
20100901|2010-07-23 15:00,23,29.68,29.7,29.55,29.55,522
20100901|2010-07-26 08:30,26,29.55,29.75,29.15,29.15,160
20100901|2010-07-26 09:00,26,29.1,29.1,28.6,28.95,349
20100901|2010-07-26 09:30,26,28.95,29.1,28.9,28.95,55
20100901|2010-07-26 10:00,26,28.95,29.05,28.95,29,11
20100901|2010-07-26 10:30,26,28.85,28.95,28.85,28.9,69
20100901|2010-07-26 11:00,26,28.9,28.9,28.81,28.85,21
20100901|2010-07-26 11:30,26,28.85,29,28.85,28.95,24
20100901|2010-07-26 12:00,26,29,29.05,28.9,28.9,43
20100901|2010-07-26 12:30,26,28.9,28.95,28.8,28.85,42
20100901|2010-07-26 13:00,26,28.85,29,28.85,29,32
20100901|2010-07-26 13:30,26,29,29.07,28.9,29.05,64
20100901|2010-07-26 14:00,26,29,29,28.79,28.8,48
20100901|2010-07-26 14:30,26,28.8,28.85,28.7,28.78,148
20100901|2010-07-26 15:00,26,28.8,28.9,28.7,28.7,1007
20100901|2010-07-27 08:30,27,28.45,28.55,28.1,28.45,542
20100901|2010-07-27 09:00,27,28.4,28.6,28.2,28.3,862
20100901|2010-07-27 09:30,27,28.33,28.5,28.25,28.45,698
20100901|2010-07-27 10:00,27,28.45,28.75,28.45,28.65,256
20100901|2010-07-27 10:30,27,28.65,28.8,28.55,28.55,639
20100901|2010-07-27 11:00,27,28.5,28.56,28.35,28.4,62
20100901|2010-07-27 11:30,27,28.45,28.55,28.35,28.55,42
20100901|2010-07-27 12:00,27,28.55,28.65,28.45,28.65,64
20100901|2010-07-27 12:30,27,28.6,28.65,28.45,28.5,69
20100901|2010-07-27 13:00,27,28.5,28.55,28.35,28.45,53
20100901|2010-07-27 13:30,27,28.5,28.7,28.45,28.6,94
20100901|2010-07-27 14:00,27,28.55,28.6,28.38,28.4,60
20100901|2010-07-27 14:30,27,28.35,28.55,28.3,28.4,121
20100901|2010-07-27 15:00,27,28.45,28.55,28.4,28.4,614
20100901|2010-07-28 08:30,28,28.75,29,28.6,28.7,468
20100901|2010-07-28 09:00,28,28.7,28.95,28.65,28.75,305
20100901|2010-07-28 09:30,28,28.8,28.85,28.65,28.8,382
20100901|2010-07-28 10:00,28,28.8,29,28.8,28.8,249
20100901|2010-07-28 10:30,28,28.9,28.95,28.8,28.85,96
20100901|2010-07-28 11:00,28,28.85,28.9,28.71,28.75,261
20100901|2010-07-28 11:30,28,28.8,28.85,28.45,28.45,430
20100901|2010-07-28 12:00,28,28.45,28.65,28.4,28.65,228
20100901|2010-07-28 12:30,28,28.6,28.65,28.55,28.65,78
20100901|2010-07-28 13:00,28,28.6,28.8,28.5,28.72,180
20100901|2010-07-28 13:30,28,28.75,28.85,28.65,28.75,302
20100901|2010-07-28 14:00,28,28.8,29.1,28.8,28.85,288
20100901|2010-07-28 14:30,28,28.85,28.95,28.75,28.8,409
20100901|2010-07-28 15:00,28,28.8,28.82,28.7,28.75,742
20100901|2010-07-29 08:30,29,28.45,28.45,27.95,28.25,427
20100901|2010-07-29 09:00,29,28.25,28.55,28.25,28.5,160
20100901|2010-07-29 09:30,29,28.5,28.7,28.43,28.5,401
20100901|2010-07-29 10:00,29,28.55,29.25,28.55,29.25,537
20100901|2010-07-29 10:30,29,29.3,29.45,29.15,29.3,318
20100901|2010-07-29 11:00,29,29.35,29.4,29.15,29.2,123
20100901|2010-07-29 11:30,29,29.15,29.4,29.15,29.15,127
20100901|2010-07-29 12:00,29,29.15,29.15,28.9,28.9,158
20100901|2010-07-29 12:30,29,28.85,28.9,28.65,28.75,159
20100901|2010-07-29 13:00,29,28.75,28.85,28.65,28.7,220
20100901|2010-07-29 13:30,29,28.65,28.75,28.45,28.5,108
20100901|2010-07-29 14:00,29,28.6,28.6,28.4,28.55,140
20100901|2010-07-29 14:30,29,28.55,28.8,28.55,28.75,157
20100901|2010-07-29 15:00,29,28.8,28.95,28.7,28.7,1064
20100901|2010-07-30 08:30,30,29.75,29.75,29.05,29.1,451
20100901|2010-07-30 09:00,30,29.1,29.1,28.65,28.9,232
20100901|2010-07-30 09:30,30,28.9,28.9,28.5,28.65,240
20100901|2010-07-30 10:00,30,28.7,28.8,28.6,28.75,84
20100901|2010-07-30 10:30,30,28.75,28.8,28.6,28.65,132
20100901|2010-07-30 11:00,30,28.55,28.75,28.55,28.65,29
20100901|2010-07-30 11:30,30,28.7,28.75,28.65,28.65,87
20100901|2010-07-30 12:00,30,28.65,28.8,28.65,28.75,107
20100901|2010-07-30 12:30,30,28.7,29.15,28.7,29.05,705
20100901|2010-07-30 13:00,30,29.05,29.1,28.75,28.8,134
20100901|2010-07-30 13:30,30,28.75,28.85,28.7,28.85,96
20100901|2010-07-30 14:00,30,28.85,28.9,28.49,28.55,218
20100901|2010-07-30 14:30,30,28.5,28.65,28.4,28.55,139
20100901|2010-07-30 15:00,30,28.65,28.65,28.45,28.55,243
20100901|2010-08-02 08:30,2,27.9,28,27.8,27.8,262
20100901|2010-08-02 09:00,2,27.8,27.8,27.6,27.65,309
20100901|2010-08-02 09:30,2,27.65,27.65,27.55,27.55,113
20100901|2010-08-02 10:00,2,27.6,27.6,27.45,27.5,162
20100901|2010-08-02 10:30,2,27.5,27.5,27.35,27.35,279
20100901|2010-08-02 11:00,2,27.35,27.4,27.3,27.4,248
20100901|2010-08-02 11:30,2,27.4,27.45,27.3,27.3,581
20100901|2010-08-02 12:00,2,27.28,27.35,27.25,27.3,77
20100901|2010-08-02 12:30,2,27.35,27.35,27.25,27.3,35
20100901|2010-08-02 13:00,2,27.25,27.35,27.25,27.3,75
20100901|2010-08-02 13:30,2,27.3,27.3,27.1,27.1,283
20100901|2010-08-02 14:00,2,27.15,27.2,27.05,27.12,185
20100901|2010-08-02 14:30,2,27.15,27.2,27.1,27.1,345
20100901|2010-08-02 15:00,2,27.1,27.2,27.05,27.2,416
20100901|2010-08-03 08:30,3,27.15,27.5,26.6,27.33,452
20100901|2010-08-03 09:00,3,27.35,27.7,27.35,27.4,426
20100901|2010-08-03 09:30,3,27.4,27.4,27.1,27.3,415
20100901|2010-08-03 10:00,3,27.34,27.35,27.2,27.35,190
20100901|2010-08-03 10:30,3,27.3,27.32,27.2,27.25,270
20100901|2010-08-03 11:00,3,27.25,27.4,27.25,27.35,97
20100901|2010-08-03 11:30,3,27.35,27.4,27.3,27.35,110
20100901|2010-08-03 12:00,3,27.35,27.4,27.3,27.35,54
20100901|2010-08-03 12:30,3,27.3,27.35,27.3,27.33,98
20100901|2010-08-03 13:00,3,27.3,27.3,27.25,27.3,63
20100901|2010-08-03 13:30,3,27.26,27.35,27.26,27.3,20
20100901|2010-08-03 14:00,3,27.28,27.4,27.28,27.4,93
20100901|2010-08-03 14:30,3,27.35,27.6,27.35,27.5,264
20100901|2010-08-03 15:00,3,27.4,27.5,27.35,27.45,820
20100901|2010-08-04 08:30,4,27.35,27.36,27.1,27.25,436
20100901|2010-08-04 09:00,4,27.25,27.51,27.1,27.4,820
20100901|2010-08-04 09:30,4,27.45,27.6,27.38,27.5,504
20100901|2010-08-04 10:00,4,27.5,27.5,27.35,27.35,173
20100901|2010-08-04 10:30,4,27.35,27.5,27.35,27.5,149
20100901|2010-08-04 11:00,4,27.45,27.5,27.35,27.35,79
20100901|2010-08-04 11:30,4,27.35,27.47,27.35,27.45,26
20100901|2010-08-04 12:00,4,27.45,27.6,27.4,27.55,62
20100901|2010-08-04 12:30,4,27.55,27.6,27.5,27.6,61
20100901|2010-08-04 13:00,4,27.55,27.55,27.5,27.55,99
20100901|2010-08-04 13:30,4,27.5,27.6,27.45,27.5,113
20100901|2010-08-04 14:00,4,27.5,27.55,27.4,27.4,59
20100901|2010-08-04 14:30,4,27.4,27.55,27.35,27.5,261
20100901|2010-08-04 15:00,4,27.55,27.55,27.28,27.3,841
20100901|2010-08-05 08:30,5,27.75,27.95,27.4,27.5,1065
20100901|2010-08-05 09:00,5,27.55,27.55,27.4,27.45,408
20100901|2010-08-05 09:30,5,27.45,27.6,27.35,27.55,351
20100901|2010-08-05 10:00,5,27.6,27.7,27.5,27.5,418
20100901|2010-08-05 10:30,5,27.53,27.6,27.45,27.6,132
20100901|2010-08-05 11:00,5,27.55,27.6,27.48,27.55,107
20100901|2010-08-05 11:30,5,27.55,27.6,27.53,27.55,58
20100901|2010-08-05 12:00,5,27.6,27.65,27.55,27.59,70
20100901|2010-08-05 12:30,5,27.55,27.6,27.48,27.5,168
20100901|2010-08-05 13:00,5,27.5,27.55,27.45,27.5,143
20100901|2010-08-05 13:30,5,27.54,27.6,27.5,27.55,80
20100901|2010-08-05 14:00,5,27.5,27.5,27.35,27.5,236
20100901|2010-08-05 14:30,5,27.55,27.8,27.55,27.7,528
20100901|2010-08-05 15:00,5,27.7,27.7,27.53,27.55,823
20100901|2010-08-06 08:30,6,28.35,28.45,27.7,27.75,562
20100901|2010-08-06 09:00,6,27.75,28,27.75,27.9,321
20100901|2010-08-06 09:30,6,27.9,28.45,27.85,28.45,476
20100901|2010-08-06 10:00,6,28.5,28.8,28.43,28.55,596
20100901|2010-08-06 10:30,6,28.55,28.55,28.45,28.45,108
20100901|2010-08-06 11:00,6,28.45,28.75,28.45,28.7,296
20100901|2010-08-06 11:30,6,28.7,28.7,28.55,28.6,139
20100901|2010-08-06 12:00,6,28.55,28.65,28.5,28.58,327
20100901|2010-08-06 12:30,6,28.55,28.6,28.55,28.55,67
20100901|2010-08-06 13:00,6,28.6,28.65,28.45,28.45,105
20100901|2010-08-06 13:30,6,28.4,28.45,28.15,28.2,234
20100901|2010-08-06 14:00,6,28.2,28.25,28,28.1,179
20100901|2010-08-06 14:30,6,28.05,28.1,27.65,27.65,521
20100901|2010-08-06 15:00,6,27.6,27.75,27.55,27.7,382
20100901|2010-08-09 08:30,9,27.45,27.75,27.35,27.65,485
20100901|2010-08-09 09:00,9,27.6,27.65,27.45,27.65,790
20100901|2010-08-09 09:30,9,27.6,27.6,27.35,27.4,369
20100901|2010-08-09 10:00,9,27.4,27.45,27.2,27.27,237
20100901|2010-08-09 10:30,9,27.3,27.3,27.15,27.25,251
20100901|2010-08-09 11:00,9,27.2,27.3,27.2,27.25,357
20100901|2010-08-09 11:30,9,27.25,27.5,27.25,27.4,375
20100901|2010-08-09 12:00,9,27.35,27.4,27.35,27.35,82
20100901|2010-08-09 12:30,9,27.4,27.4,27.25,27.35,222
20100901|2010-08-09 13:00,9,27.3,27.4,27.3,27.32,92
20100901|2010-08-09 13:30,9,27.3,27.31,27.2,27.25,141
20100901|2010-08-09 14:00,9,27.25,27.35,27.25,27.35,132
20100901|2010-08-09 14:30,9,27.3,27.4,27.25,27.3,392
20100901|2010-08-09 15:00,9,27.3,27.4,27.3,27.35,645
20100901|2010-08-10 08:30,10,28,28.3,27.85,28.15,740
20100901|2010-08-10 09:00,10,28.1,28.22,28.03,28.1,534
20100901|2010-08-10 09:30,10,28.05,28.25,28.05,28.25,270
20100901|2010-08-10 10:00,10,28.2,28.2,28.05,28.1,263
20100901|2010-08-10 10:30,10,28.05,28.1,28,28,107
20100901|2010-08-10 11:00,10,28.05,28.05,27.87,27.87,350
20100901|2010-08-10 11:30,10,27.9,28,27.85,27.9,260
20100901|2010-08-10 12:00,10,27.95,28.05,27.9,28,420
20100901|2010-08-10 12:30,10,28.05,28.05,27.9,28,286
20100901|2010-08-10 13:00,10,27.99,28.05,27.4,27.55,2014
20100901|2010-08-10 13:30,10,27.55,27.55,27.25,27.4,444
20100901|2010-08-10 14:00,10,27.4,27.7,27.35,27.45,280
20100901|2010-08-10 14:30,10,27.45,27.6,27.35,27.6,437
20100901|2010-08-10 15:00,10,27.6,27.6,27.45,27.5,512
20100901|2010-08-11 08:30,11,28.65,29.15,28.55,29,730
20100901|2010-08-11 09:00,11,29,29.1,28.8,28.95,487
20100901|2010-08-11 09:30,11,28.95,29.25,28.95,29.25,786
20100901|2010-08-11 10:00,11,29.24,29.45,29.24,29.29,224
20100901|2010-08-11 10:30,11,29.25,29.25,29.05,29.05,427
20100901|2010-08-11 11:00,11,29.05,29.2,29.05,29.1,223
20100901|2010-08-11 11:30,11,29.1,29.4,29.1,29.4,170
20100901|2010-08-11 12:00,11,29.35,29.35,29.15,29.15,154
20100901|2010-08-11 12:30,11,29.15,29.3,29.15,29.25,96
20100901|2010-08-11 13:00,11,29.2,29.2,29.05,29.05,188
20100901|2010-08-11 13:30,11,29.08,29.4,29.08,29.35,251
20100901|2010-08-11 14:00,11,29.3,29.4,29.3,29.31,109
20100901|2010-08-11 14:30,11,29.3,29.4,29.15,29.4,349
20100901|2010-08-11 15:00,11,29.4,29.6,29.4,29.55,781
20100901|2010-08-12 08:30,12,30.5,30.55,29.95,29.95,683
20100901|2010-08-12 09:00,12,29.95,30.1,29.65,30,653
20100901|2010-08-12 09:30,12,30.05,30.05,29.6,29.7,283
20100901|2010-08-12 10:00,12,29.7,29.8,29.5,29.5,873
20100901|2010-08-12 10:30,12,29.5,29.6,29.5,29.55,92
20100901|2010-08-12 11:00,12,29.6,29.75,29.6,29.7,160
20100901|2010-08-12 11:30,12,29.7,29.75,29.6,29.6,101
20100901|2010-08-12 12:00,12,29.55,29.75,29.55,29.75,121
20100901|2010-08-12 12:30,12,29.75,29.91,29.75,29.9,170
20100901|2010-08-12 13:00,12,29.9,29.95,29.8,29.85,77
20100901|2010-08-12 13:30,12,29.9,30,29.85,29.85,136
20100901|2010-08-12 14:00,12,29.8,29.9,29.65,29.85,163
20100901|2010-08-12 14:30,12,29.85,29.95,29.7,29.9,292
20100901|2010-08-12 15:00,12,29.9,30.1,29.8,30,1004
20100901|2010-08-13 08:30,13,30.05,30.4,29.8,30.05,891
20100901|2010-08-13 09:00,13,30.1,30.25,29.85,30.15,695
20100901|2010-08-13 09:30,13,30.1,30.4,30.05,30.3,258
20100901|2010-08-13 10:00,13,30.35,30.45,30.3,30.4,201
20100901|2010-08-13 10:30,13,30.4,30.55,30.4,30.4,225
20100901|2010-08-13 11:00,13,30.4,30.4,30.25,30.29,152
20100901|2010-08-13 11:30,13,30.25,30.3,30.15,30.15,75
20100901|2010-08-13 12:00,13,30.15,30.21,30.15,30.17,41
20100901|2010-08-13 12:30,13,30.2,30.25,30.1,30.25,53
20100901|2010-08-13 13:00,13,30.25,30.4,30.25,30.4,115
20100901|2010-08-13 13:30,13,30.4,30.7,30.4,30.65,352
20100901|2010-08-13 14:00,13,30.6,30.65,30.45,30.5,140
20100901|2010-08-13 14:30,13,30.55,30.8,30.53,30.7,360
20100901|2010-08-13 15:00,13,30.65,30.8,30.65,30.65,419
20100901|2010-08-16 08:30,16,31.05,31.05,30.65,30.8,616
20100901|2010-08-16 09:00,16,30.85,30.95,30.4,30.43,457
20100901|2010-08-16 09:30,16,30.45,30.5,30.35,30.45,664
20100901|2010-08-16 10:00,16,30.5,30.75,30.5,30.6,382
20100901|2010-08-16 10:30,16,30.65,30.65,30.35,30.35,209
20100901|2010-08-16 11:00,16,30.39,30.4,30.15,30.15,179
20100901|2010-08-16 11:30,16,30.15,30.2,30,30.15,171
20100901|2010-08-16 12:00,16,30.15,30.2,30.05,30.15,289
20100901|2010-08-16 12:30,16,30.15,30.25,30.15,30.2,156
20100901|2010-08-16 13:00,16,30.15,30.55,30.13,30.5,186
20100901|2010-08-16 13:30,16,30.5,30.7,30.45,30.7,298
20100901|2010-08-16 14:00,16,30.7,30.7,30.45,30.5,346
20100901|2010-08-16 14:30,16,30.5,30.6,30.35,30.4,492
20100901|2010-08-16 15:00,16,30.45,30.5,30.28,30.3,408
20100901|2010-08-17 08:30,17,29.6,29.7,29.45,29.6,620
20100901|2010-08-17 09:00,17,29.55,29.7,29.5,29.6,353
20100901|2010-08-17 09:30,17,29.65,29.68,29.45,29.5,274
20100901|2010-08-17 10:00,17,29.47,29.47,29.15,29.15,327
20100901|2010-08-17 10:30,17,29.15,29.2,29.1,29.1,170
20100901|2010-08-17 11:00,17,29.15,29.35,29.1,29.35,211
20100901|2010-08-17 11:30,17,29.35,29.4,29.25,29.25,54
20100901|2010-08-17 12:00,17,29.25,29.3,29.05,29.05,538
20100901|2010-08-17 12:30,17,29.05,29.15,29,29.05,316
20100901|2010-08-17 13:00,17,29.05,29.1,28.95,28.95,241
20100901|2010-08-17 13:30,17,29,29.05,28.95,29,146
20100901|2010-08-17 14:00,17,29.05,29.2,29.05,29.1,436
20100901|2010-08-17 14:30,17,29.1,29.3,29.09,29.25,711
20100901|2010-08-17 15:00,17,29.27,29.41,29.15,29.41,1241
20100901|2010-08-18 08:30,18,29.1,29.4,29.05,29.05,1524
20100901|2010-08-18 09:00,18,29.05,29.2,28.85,29.2,863
20100901|2010-08-18 09:30,18,29.15,29.2,29,29.1,466
20100901|2010-08-18 10:00,18,29.05,29.1,28.9,29.05,284
20100901|2010-08-18 10:30,18,29.05,29.05,28.75,28.85,213
20100901|2010-08-18 11:00,18,28.8,28.95,28.8,28.8,201
20100901|2010-08-18 11:30,18,28.8,28.9,28.7,28.7,285
20100901|2010-08-18 12:00,18,28.7,28.75,28.55,28.65,254
20100901|2010-08-18 12:30,18,28.65,28.7,28.5,28.55,223
20100901|2010-08-18 13:00,18,28.55,28.65,28.5,28.55,278
20100901|2010-08-18 13:30,18,28.5,28.65,28.5,28.55,85
20100901|2010-08-18 14:00,18,28.55,28.9,28.55,28.8,428
20100901|2010-08-18 14:30,18,28.8,28.85,28.65,28.7,290
20100901|2010-08-18 15:00,18,28.7,29.1,28.7,29,1112
20100901|2010-08-19 08:30,19,28.9,29.05,28.7,28.95,719
20100901|2010-08-19 09:00,19,29,29.65,29,29.5,1096
20100901|2010-08-19 09:30,19,29.5,29.8,29.45,29.6,478
20100901|2010-08-19 10:00,19,29.58,29.8,29.55,29.6,457
20100901|2010-08-19 10:30,19,29.6,30.4,29.6,30.2,870
20100901|2010-08-19 11:00,19,30.2,30.2,29.95,30,375
20100901|2010-08-19 11:30,19,29.95,30,29.85,29.95,245
20100901|2010-08-19 12:00,19,29.85,29.9,29.8,29.85,130
20100901|2010-08-19 12:30,19,29.9,30.15,29.9,30.15,176
20100901|2010-08-19 13:00,19,30.15,30.25,29.9,29.95,367
20100901|2010-08-19 13:30,19,29.95,30.1,29.85,30,151
20100901|2010-08-19 14:00,19,30,30.1,29.7,29.85,292
20100901|2010-08-19 14:30,19,29.8,30,29.8,30,282
20100901|2010-08-19 15:00,19,30,30.05,29.85,29.85,977
20100901|2010-08-20 08:30,20,30.05,30.45,29.85,30.25,819
20100901|2010-08-20 09:00,20,30.25,30.3,30,30.05,861
20100901|2010-08-20 09:30,20,30,30.05,29.8,29.95,265
20100901|2010-08-20 10:00,20,30,30.2,29.9,30.15,302
20100901|2010-08-20 10:30,20,30.1,30.3,30.1,30.3,212
20100901|2010-08-20 11:00,20,30.3,30.3,30.05,30.1,152
20100901|2010-08-20 11:30,20,30.2,30.2,30.05,30.05,57
20100901|2010-08-20 12:00,20,30,30,29.75,29.75,354
20100901|2010-08-20 12:30,20,29.8,29.85,29.6,29.7,283
20100901|2010-08-20 13:00,20,29.65,29.75,29.55,29.6,257
20100901|2010-08-20 13:30,20,29.6,29.65,29.45,29.55,142
20100901|2010-08-20 14:00,20,29.55,29.65,29.5,29.6,310
20100901|2010-08-20 14:30,20,29.6,29.6,29.45,29.45,503
20100901|2010-08-20 15:00,20,29.45,29.55,29.4,29.45,1629
20100901|2010-08-23 08:30,23,29.15,29.15,28.65,28.65,642
20100901|2010-08-23 09:00,23,28.65,28.95,28.55,28.8,768
20100901|2010-08-23 09:30,23,28.8,29,28.65,28.9,634
20100901|2010-08-23 10:00,23,28.95,29.15,28.85,29,478
20100901|2010-08-23 10:30,23,28.95,29,28.85,29,211
20100901|2010-08-23 11:00,23,29,29,28.85,28.85,172
20100901|2010-08-23 11:30,23,28.85,28.9,28.8,28.85,159
20100901|2010-08-23 12:00,23,28.9,28.95,28.75,28.75,221
20100901|2010-08-23 12:30,23,28.75,28.85,28.75,28.8,158
20100901|2010-08-23 13:00,23,28.8,28.8,28.55,28.7,157
20100901|2010-08-23 13:30,23,28.65,28.8,28.6,28.75,196
20100901|2010-08-23 14:00,23,28.75,28.95,28.7,28.95,137
20100901|2010-08-23 14:30,23,28.9,29.1,28.9,29.1,616
20100901|2010-08-23 15:00,23,29.05,29.1,28.9,29,1805
20100901|2010-08-24 08:30,24,30.15,30.65,30,30.4,1774
20100901|2010-08-24 09:00,24,30.4,31.05,29.85,30.1,2402
20100901|2010-08-24 09:30,24,30.1,30.35,29.9,29.95,611
20100901|2010-08-24 10:00,24,29.9,30.1,29.7,29.9,606
20100901|2010-08-24 10:30,24,29.85,29.9,29.6,29.75,334
20100901|2010-08-24 11:00,24,29.75,29.85,29.6,29.8,248
20100901|2010-08-24 11:30,24,29.85,29.9,29.75,29.9,208
20100901|2010-08-24 12:00,24,29.85,29.95,29.65,29.65,170
20100901|2010-08-24 12:30,24,29.65,30,29.65,29.95,270
20100901|2010-08-24 13:00,24,29.95,30,29.85,30,298
20100901|2010-08-24 13:30,24,30,30,29.8,29.85,135
20100901|2010-08-24 14:00,24,29.8,29.85,29.45,29.5,354
20100901|2010-08-24 14:30,24,29.55,29.95,29.55,29.95,466
20100901|2010-08-24 15:00,24,29.9,29.95,29.8,29.8,703
20100901|2010-08-25 08:30,25,30.35,30.7,30.15,30.7,1374
20100901|2010-08-25 09:00,25,30.75,30.9,30.1,30.35,974
20100901|2010-08-25 09:30,25,30.3,30.5,30.15,30.15,573
20100901|2010-08-25 10:00,25,30.15,30.25,29.76,29.9,778
20100901|2010-08-25 10:30,25,29.9,29.95,29.85,29.85,253
20100901|2010-08-25 11:00,25,29.85,30,29.85,29.9,161
20100901|2010-08-25 11:30,25,29.9,30.15,29.85,30.05,242
20100901|2010-08-25 12:00,25,30.1,30.15,29.95,30.05,101
20100901|2010-08-25 12:30,25,30.05,30.05,29.75,29.85,140
20100901|2010-08-25 13:00,25,29.85,29.9,29.7,29.85,195
20100901|2010-08-25 13:30,25,29.9,29.9,29.3,29.3,456
20100901|2010-08-25 14:00,25,29.25,29.45,29.25,29.45,329
20100901|2010-08-25 14:30,25,29.45,29.45,29,29.15,679
20100901|2010-08-25 15:00,25,29.2,29.25,29.1,29.15,1288
20100901|2010-08-26 08:30,26,28.9,29.2,28.8,28.9,691
20100901|2010-08-26 09:00,26,28.9,28.9,28.6,28.65,347
20100901|2010-08-26 09:30,26,28.65,28.75,28.55,28.55,889
20100901|2010-08-26 10:00,26,28.55,28.95,28.5,28.75,824
20100901|2010-08-26 10:30,26,28.75,29,28.65,28.85,484
20100901|2010-08-26 11:00,26,28.85,29,28.85,28.9,181
20100901|2010-08-26 11:30,26,28.9,29.05,28.85,29.05,198
20100901|2010-08-26 12:00,26,28.95,29.15,28.95,29,95
20100901|2010-08-26 12:30,26,29.05,29.15,28.9,29.15,117
20100901|2010-08-26 13:00,26,29.15,29.4,29.1,29.3,372
20100901|2010-08-26 13:30,26,29.3,29.8,29.3,29.8,373
20100901|2010-08-26 14:00,26,29.75,29.9,29.33,29.43,799
20100901|2010-08-26 14:30,26,29.45,29.5,29.1,29.45,729
20100901|2010-08-26 15:00,26,29.45,29.65,29.4,29.55,923
20100901|2010-08-27 08:30,27,29.1,29.4,28.85,29.4,576
20100901|2010-08-27 09:00,27,29.4,29.95,29,29.05,922
20100901|2010-08-27 09:30,27,29.05,29.15,28.9,29,359
20100901|2010-08-27 10:00,27,28.95,28.97,28.25,28.4,720
20100901|2010-08-27 10:30,27,28.35,28.55,28.35,28.4,160
20100901|2010-08-27 11:00,27,28.35,28.4,28.2,28.25,304
20100901|2010-08-27 11:30,27,28.25,28.4,28.1,28.35,183
20100901|2010-08-27 12:00,27,28.35,28.35,28.2,28.2,82
20100901|2010-08-27 12:30,27,28.15,28.15,28.05,28.05,156
20100901|2010-08-27 13:00,27,28.05,28.15,27.95,28,198
20100901|2010-08-27 13:30,27,27.95,27.95,27.6,27.75,482
20100901|2010-08-27 14:00,27,27.75,28.1,27.7,27.7,660
20100901|2010-08-27 14:30,27,28.1,28.1,27.45,27.55,640
20100901|2010-08-27 15:00,27,27.55,27.6,27.5,27.55,546
20100901|2010-08-30 08:30,30,27.7,27.7,27.2,27.2,704
20100901|2010-08-30 09:00,30,27.25,27.7,27.25,27.6,343
20100901|2010-08-30 09:30,30,27.65,27.7,27.5,27.6,224
20100901|2010-08-30 10:00,30,27.6,27.8,27.6,27.75,74
20100901|2010-08-30 10:30,30,27.65,28.05,27.65,28,145
20100901|2010-08-30 11:00,30,28,28,27.95,28,26
20100901|2010-08-30 11:30,30,28,28,27.75,27.85,119
20100901|2010-08-30 12:00,30,27.85,28,27.8,28,85
20100901|2010-08-30 12:30,30,28,28.05,27.9,28,79
20100901|2010-08-30 13:00,30,28,28.15,27.9,27.9,276
20100901|2010-08-30 13:30,30,27.9,27.95,27.85,27.95,110
20100901|2010-08-30 14:00,30,27.9,28.1,27.9,28.1,214
20100901|2010-08-30 14:30,30,28.1,28.5,28.1,28.5,495
20100901|2010-08-30 15:00,30,28.55,28.65,28.4,28.45,2379
20100901|2010-08-31 08:30,31,28.55,29,28.45,28.65,879
20100901|2010-08-31 09:00,31,28.65,28.65,27.9,28.15,851
20100901|2010-08-31 09:30,31,28.1,28.45,28.05,28.2,361
20100901|2010-08-31 10:00,31,28.2,28.35,28.1,28.2,206
20100901|2010-08-31 10:30,31,28.25,28.25,27.95,28.05,368
20100901|2010-08-31 11:00,31,28,28.15,28,28.15,196
20100901|2010-08-31 11:30,31,28.2,28.45,28.15,28.45,338
20100901|2010-08-31 12:00,31,28.45,28.5,28.2,28.25,366
20100901|2010-08-31 12:30,31,28.2,28.3,28.15,28.25,724
20100901|2010-08-31 13:00,31,28.25,28.55,28.15,28.45,343
20100901|2010-08-31 13:30,31,28.5,28.75,28.5,28.6,285
20100901|2010-08-31 14:00,31,28.55,28.7,28.5,28.65,376
20100901|2010-08-31 14:30,31,28.6,28.7,28.18,28.25,911
20100901|2010-08-31 15:00,31,28.2,28.2,27.9,27.95,1030
20100901|2010-09-01 08:30,1,27.25,27.3,26.85,26.95,959
20100901|2010-09-01 09:00,1,26.95,26.95,26.05,26.4,1916
20100901|2010-09-01 09:30,1,26.4,26.4,26.3,26.4,443
20100901|2010-09-01 10:00,1,26.4,26.4,26.35,26.4,133
20100901|2010-09-01 10:30,1,26.4,26.4,26.25,26.35,150
20100901|2010-09-01 11:00,1,26.35,26.4,26.3,26.4,217
20100901|2010-09-01 11:30,1,26.4,26.4,26.3,26.35,133
20100901|2010-09-01 12:00,1,26.35,26.35,26.3,26.35,106
20100901|2010-09-01 12:30,1,26.35,26.4,26.2,26.25,187
20100901|2010-09-01 13:00,1,26.25,26.35,26.2,26.3,157
20100901|2010-09-01 13:30,1,26.3,26.4,26.25,26.4,137
20100901|2010-09-01 14:00,1,26.4,26.45,26.25,26.35,283
20100901|2010-09-01 14:30,1,26.35,26.35,26,26.05,881
20100901|2010-09-01 15:00,1,26,26,25.8,25.85,1097
20100901|2010-09-02 08:30,2,25.8,25.95,25.65,25.7,807
20100901|2010-09-02 09:00,2,25.65,25.7,25.45,25.5,594
20100901|2010-09-02 09:30,2,25.5,25.5,25.25,25.3,438
20100901|2010-09-02 10:00,2,25.3,25.6,25.3,25.5,180
20100901|2010-09-02 10:30,2,25.5,25.5,25.3,25.4,152
20100901|2010-09-02 11:00,2,25.35,25.4,25.3,25.35,108
20100901|2010-09-02 11:30,2,25.35,25.45,25.3,25.45,74
20100901|2010-09-02 12:00,2,25.45,25.45,25.4,25.4,54
20100901|2010-09-02 12:30,2,25.4,25.4,25.3,25.3,94
20100901|2010-09-02 13:00,2,25.3,25.3,25.2,25.25,151
20100901|2010-09-02 13:30,2,25.2,25.35,25.2,25.25,258
20100901|2010-09-02 14:00,2,25.25,25.25,25.15,25.2,236
20100901|2010-09-02 14:30,2,25.2,25.2,25.1,25.15,345
20100901|2010-09-02 15:00,2,25.15,25.15,24.95,25,1766
20100901|2010-09-03 08:30,3,24.45,24.45,23.6,23.65,1432
20100901|2010-09-03 09:00,3,23.7,24.3,23.7,24.25,1289
20100901|2010-09-03 09:30,3,24.3,24.5,24.25,24.5,456
20100901|2010-09-03 10:00,3,24.5,24.55,24.3,24.35,393
20100901|2010-09-03 10:30,3,24.4,24.45,24.3,24.3,141
20100901|2010-09-03 11:00,3,24.3,24.35,24.3,24.35,33
20100901|2010-09-03 11:30,3,24.3,24.3,24.15,24.15,154
20100901|2010-09-03 12:00,3,24.1,24.1,24.05,24.05,258
20100901|2010-09-03 12:30,3,24.1,24.1,23.65,23.7,1843
20100901|2010-09-03 13:00,3,23.7,23.8,23.7,23.75,342
20100901|2010-09-03 13:30,3,23.75,23.85,23.65,23.85,722
20100901|2010-09-03 14:00,3,23.9,23.95,23.75,23.75,276
20100901|2010-09-03 14:30,3,23.75,23.8,23.55,23.55,374
20100901|2010-09-03 15:00,3,23.55,23.75,23.55,23.65,652
20100901|2010-09-07 08:30,7,24,24.3,23.85,24.3,1638
20100901|2010-09-07 09:00,7,24.3,24.7,24.25,24.55,1714
20100901|2010-09-07 09:30,7,24.55,24.75,24.45,24.6,624
20100901|2010-09-07 10:00,7,24.55,24.7,24.5,24.5,299
20100901|2010-09-07 10:30,7,24.5,24.65,24.4,24.45,307
20100901|2010-09-07 11:00,7,24.45,24.5,24.33,24.45,174
20100901|2010-09-07 11:30,7,24.5,24.55,24.45,24.52,106
20100901|2010-09-07 12:00,7,24.5,24.6,24.45,24.55,161
20100901|2010-09-07 12:30,7,24.55,24.55,24.4,24.43,130
20100901|2010-09-07 13:00,7,24.4,24.45,24.35,24.35,114
20100901|2010-09-07 13:30,7,24.35,24.7,24.35,24.7,222
20100901|2010-09-07 14:00,7,24.6,24.65,24.4,24.5,167
20100901|2010-09-07 14:30,7,24.5,24.57,24.35,24.5,760
20100901|2010-09-07 15:00,7,24.5,24.55,24.4,24.45,650
20100901|2010-09-08 08:30,8,24.3,24.35,24,24.15,549
20100901|2010-09-08 09:00,8,24.15,24.15,24.05,24.05,363
20100901|2010-09-08 09:30,8,24.1,24.1,23.95,24,296
20100901|2010-09-08 10:00,8,24,24,23.85,23.95,236
20100901|2010-09-08 10:30,8,23.95,24,23.95,23.97,107
20100901|2010-09-08 11:00,8,23.95,24,23.9,23.95,114
20100901|2010-09-08 11:30,8,23.95,23.95,23.85,23.9,130
20100901|2010-09-08 12:00,8,23.9,24,23.9,23.93,71
20100901|2010-09-08 12:30,8,23.9,24.2,23.9,24.15,187
20100901|2010-09-08 13:00,8,24.15,24.3,24.1,24.1,225
20100901|2010-09-08 13:30,8,24.05,24.1,23.95,24.05,170
20100901|2010-09-08 14:00,8,24,24.1,23.85,24.1,149
20100901|2010-09-08 14:30,8,24.15,24.25,24.03,24.18,516
20100901|2010-09-08 15:00,8,24.15,24.2,23.85,23.9,2109
20100901|2010-09-09 08:30,9,23.15,23.45,23.1,23.33,772
20100901|2010-09-09 09:00,9,23.35,23.45,23.3,23.45,472
20100901|2010-09-09 09:30,9,23.45,23.52,23.35,23.45,231
20100901|2010-09-09 10:00,9,23.45,23.5,23.25,23.25,222
20100901|2010-09-09 10:30,9,23.3,23.35,23.2,23.25,230
20100901|2010-09-09 11:00,9,23.3,23.35,23.2,23.25,1022
20100901|2010-09-09 11:30,9,23.3,23.4,23.2,23.4,298
20100901|2010-09-09 12:00,9,23.4,23.6,23.4,23.6,898
20100901|2010-09-09 12:30,9,23.65,23.8,23.5,23.65,1402
20100901|2010-09-09 13:00,9,23.65,23.85,23.55,23.8,1161
20100901|2010-09-09 13:30,9,23.85,23.9,23.55,23.55,725
20100901|2010-09-09 14:00,9,23.6,23.6,23.5,23.5,197
20100901|2010-09-09 14:30,9,23.55,23.8,23.33,23.8,818
20100901|2010-09-09 15:00,9,23.8,23.8,23.65,23.75,832
20100901|2010-09-10 08:30,10,23.5,23.8,23.4,23.55,974
20100901|2010-09-10 09:00,10,23.55,23.7,23.45,23.53,325
20100901|2010-09-10 09:30,10,23.5,23.5,23.35,23.4,384
20100901|2010-09-10 10:00,10,23.38,23.5,23.35,23.45,458
20100901|2010-09-10 10:30,10,23.4,23.65,23.4,23.6,411
20100901|2010-09-10 11:00,10,23.65,23.8,23.45,23.5,482
20100901|2010-09-10 11:30,10,23.55,23.6,23.3,23.45,501
20100901|2010-09-10 12:00,10,23.43,23.45,23.38,23.4,61
20100901|2010-09-10 12:30,10,23.35,23.47,23.35,23.4,188
20100901|2010-09-10 13:00,10,23.43,23.45,23.35,23.35,249
20100901|2010-09-10 13:30,10,23.4,23.45,23.3,23.45,114
20100901|2010-09-10 14:00,10,23.45,23.45,23.25,23.25,285
20100901|2010-09-10 14:30,10,23.25,23.4,23.25,23.3,669
20100901|2010-09-10 15:00,10,23.3,23.4,23.05,23.05,2742
20100901|2010-09-13 08:30,13,22.35,22.4,22.15,22.3,706
20100901|2010-09-13 09:00,13,22.3,22.35,22.05,22.05,403
20100901|2010-09-13 09:30,13,22.1,22.1,21.75,21.95,1098
20100901|2010-09-13 10:00,13,21.95,22.05,21.9,22.02,175
20100901|2010-09-13 10:30,13,22,22.15,22,22.1,129
20100901|2010-09-13 11:00,13,22.15,22.4,22.15,22.3,323
20100901|2010-09-13 11:30,13,22.3,22.4,22.3,22.4,131
20100901|2010-09-13 12:00,13,22.4,22.4,22.15,22.2,208
20100901|2010-09-13 12:30,13,22.2,22.25,22.1,22.2,211
20100901|2010-09-13 13:00,13,22.2,22.35,22.2,22.25,259
20100901|2010-09-13 13:30,13,22.27,22.3,22.1,22.15,737
20100901|2010-09-13 14:00,13,22.1,22.2,21.95,21.95,3348
20100901|2010-09-13 14:30,13,21.95,22.05,21.55,21.7,1487
20100901|2010-09-13 15:00,13,21.65,21.73,21.6,21.65,1034
20100901|2010-09-14 08:30,14,21.85,22.2,21.8,21.95,948
20100901|2010-09-14 09:00,14,22,22.05,21.85,21.85,340
20100901|2010-09-14 09:30,14,21.85,21.9,21.55,21.6,984
20100901|2010-09-14 10:00,14,21.65,21.7,21.45,21.55,344
20100901|2010-09-14 10:30,14,21.5,21.5,21.35,21.4,681
20100901|2010-09-14 11:00,14,21.4,21.45,21.35,21.4,187
20100901|2010-09-14 11:30,14,21.45,21.61,21.45,21.55,250
20100901|2010-09-14 12:00,14,21.55,21.7,21.55,21.7,609
20100901|2010-09-14 12:30,14,21.65,21.85,21.6,21.8,794
20100901|2010-09-14 13:00,14,21.75,21.75,21.6,21.65,174
20100901|2010-09-14 13:30,14,21.7,21.7,21.45,21.5,372
20100901|2010-09-14 14:00,14,21.45,21.5,21.44,21.44,138
20100901|2010-09-14 14:30,14,21.46,21.8,21.4,21.8,973
20100901|2010-09-14 15:00,14,21.8,21.8,21.55,21.55,4065
20101001|2010-02-23 09:30,23,24.75,24.75,24.75,24.75,2
20101001|2010-02-24 10:30,24,24.6,24.6,24.6,24.6,1
20101001|2010-02-25 09:30,25,24.6,24.6,24.5,24.5,8
20101001|2010-02-25 10:00,25,24.5,24.5,24.5,24.5,17
20101001|2010-02-25 12:30,25,24.6,24.6,24.5,24.5,2
20101001|2010-02-25 13:00,25,24.4,24.4,24.4,24.4,2
20101001|2010-02-25 14:00,25,24.45,24.45,24.45,24.45,3
20101001|2010-02-25 14:30,25,24.45,24.45,24.35,24.35,3
20101001|2010-02-25 15:00,25,24.4,24.4,24.4,24.4,1
20101001|2010-02-26 08:30,26,24.31,24.31,24.31,24.31,1
20101001|2010-03-01 11:00,1,24.35,24.35,24.35,24.35,2
20101001|2010-03-01 12:00,1,24.35,24.35,24.35,24.35,1
20101001|2010-03-01 12:30,1,24.3,24.3,24.3,24.3,1
20101001|2010-03-01 13:30,1,24.2,24.2,24.15,24.15,25
20101001|2010-03-01 14:00,1,24.25,24.25,24.25,24.25,1
20101001|2010-03-01 14:30,1,24.24,24.25,24.24,24.25,3
20101001|2010-03-02 09:30,2,24.15,24.15,24.15,24.15,1
20101001|2010-03-02 10:30,2,23.98,23.98,23.98,23.98,1
20101001|2010-03-02 11:30,2,24,24,24,24,1
20101001|2010-03-02 12:30,2,24.05,24.05,24.05,24.05,1
20101001|2010-03-03 09:00,3,24.15,24.15,24.04,24.04,7
20101001|2010-03-03 10:00,3,24,24.02,24,24,6
20101001|2010-03-03 10:30,3,24,24,24,24,1
20101001|2010-03-03 11:00,3,24,24,24,24,1
20101001|2010-03-03 12:00,3,24,24,24,24,1
20101001|2010-03-03 13:00,3,24,24,24,24,3
20101001|2010-03-03 13:30,3,24.1,24.1,24.1,24.1,1
20101001|2010-03-03 14:30,3,24,24,23.95,23.95,5
20101001|2010-03-05 10:00,5,23.85,23.85,23.85,23.85,3
20101001|2010-03-05 12:30,5,23.8,23.8,23.75,23.75,6
20101001|2010-03-05 13:30,5,23.7,23.7,23.6,23.6,15
20101001|2010-03-05 14:30,5,23.6,23.65,23.6,23.65,11
20101001|2010-03-05 15:00,5,23.65,23.75,23.64,23.75,5
20101001|2010-03-08 09:00,8,23.65,23.65,23.65,23.65,14
20101001|2010-03-08 10:00,8,23.65,23.65,23.6,23.6,4
20101001|2010-03-08 10:30,8,23.6,23.65,23.6,23.65,6
20101001|2010-03-08 11:00,8,23.6,23.6,23.5,23.57,52
20101001|2010-03-08 11:30,8,23.56,23.56,23.56,23.56,1
20101001|2010-03-08 15:00,8,23.58,23.58,23.58,23.58,1
20101001|2010-03-09 10:00,9,23.55,23.55,23.55,23.55,2
20101001|2010-03-09 10:30,9,23.55,23.55,23.55,23.55,1
20101001|2010-03-09 11:00,9,23.55,23.55,23.55,23.55,3
20101001|2010-03-09 12:00,9,23.53,23.55,23.5,23.5,6
20101001|2010-03-09 13:00,9,23.52,23.52,23.52,23.52,1
20101001|2010-03-09 13:30,9,23.59,23.62,23.59,23.62,3
20101001|2010-03-09 14:00,9,23.6,23.6,23.6,23.6,5
20101001|2010-03-09 14:30,9,23.6,23.6,23.6,23.6,4
20101001|2010-03-09 15:00,9,23.6,23.6,23.6,23.6,6
20101001|2010-03-10 08:30,10,23.62,23.62,23.62,23.62,1
20101001|2010-03-10 09:30,10,23.5,23.5,23.5,23.5,5
20101001|2010-03-10 10:00,10,23.45,23.5,23.45,23.5,4
20101001|2010-03-10 11:00,10,23.5,23.5,23.5,23.5,19
20101001|2010-03-10 11:30,10,23.6,23.6,23.6,23.6,1
20101001|2010-03-10 12:00,10,23.58,23.58,23.58,23.58,1
20101001|2010-03-10 12:30,10,23.65,23.65,23.6,23.6,12
20101001|2010-03-10 13:00,10,23.6,23.7,23.6,23.7,16
20101001|2010-03-10 14:00,10,23.65,23.65,23.6,23.6,25
20101001|2010-03-10 15:00,10,23.7,23.75,23.7,23.75,11
20101001|2010-03-11 08:30,11,23.69,23.8,23.69,23.8,3
20101001|2010-03-11 09:00,11,23.8,23.85,23.8,23.85,2
20101001|2010-03-11 09:30,11,23.9,23.9,23.9,23.9,46
20101001|2010-03-11 10:00,11,23.95,23.95,23.95,23.95,1
20101001|2010-03-11 11:00,11,24,24,24,24,1
20101001|2010-03-11 11:30,11,24.05,24.05,24.05,24.05,1
20101001|2010-03-11 14:30,11,24.05,24.05,24,24,3
20101001|2010-03-12 09:00,12,23.95,23.95,23.95,23.95,2
20101001|2010-03-12 09:30,12,23.9,23.9,23.9,23.9,26
20101001|2010-03-12 15:00,12,23.9,23.9,23.85,23.85,4
20101001|2010-03-15 08:30,15,23.8,23.83,23.7,23.75,17
20101001|2010-03-15 09:00,15,23.85,23.9,23.85,23.9,2
20101001|2010-03-15 10:00,15,24,24.05,24,24.05,7
20101001|2010-03-15 12:00,15,24.02,24.02,24.02,24.02,1
20101001|2010-03-15 14:30,15,23.95,23.97,23.95,23.97,3
20101001|2010-03-16 09:00,16,24,24,23.95,23.95,5
20101001|2010-03-16 09:30,16,23.95,23.95,23.95,23.95,1
20101001|2010-03-16 10:00,16,23.9,23.9,23.9,23.9,3
20101001|2010-03-16 10:30,16,24,24,24,24,4
20101001|2010-03-16 11:00,16,23.95,23.95,23.95,23.95,1
20101001|2010-03-16 11:30,16,23.93,23.93,23.93,23.93,1
20101001|2010-03-16 12:00,16,23.95,23.95,23.95,23.95,1
20101001|2010-03-16 12:30,16,23.95,23.95,23.95,23.95,11
20101001|2010-03-16 13:00,16,23.95,23.95,23.85,23.85,19
20101001|2010-03-16 14:30,16,23.85,23.85,23.85,23.85,3
20101001|2010-03-16 15:00,16,23.8,23.8,23.8,23.8,4
20101001|2010-03-17 09:00,17,23.65,23.7,23.65,23.7,23
20101001|2010-03-17 10:00,17,23.7,23.7,23.65,23.65,11
20101001|2010-03-17 10:30,17,23.6,23.6,23.6,23.6,5
20101001|2010-03-17 12:30,17,23.55,23.55,23.5,23.55,9
20101001|2010-03-17 13:00,17,23.55,23.55,23.55,23.55,4
20101001|2010-03-17 13:30,17,23.6,23.65,23.6,23.65,10
20101001|2010-03-17 14:00,17,23.7,23.75,23.7,23.7,10
20101001|2010-03-17 14:30,17,23.65,23.65,23.65,23.65,3
20101001|2010-03-17 15:00,17,23.65,23.65,23.6,23.6,7
20101001|2010-03-18 08:30,18,23.35,23.6,23.35,23.55,18
20101001|2010-03-18 09:00,18,23.55,23.55,23.55,23.55,12
20101001|2010-03-18 09:30,18,23.55,23.55,23.55,23.55,5
20101001|2010-03-18 10:30,18,23.55,23.55,23.55,23.55,1
20101001|2010-03-18 12:00,18,23.55,23.55,23.5,23.5,4
20101001|2010-03-18 13:00,18,23.5,23.5,23.5,23.5,1
20101001|2010-03-18 15:00,18,23.5,23.53,23.45,23.5,10
20101001|2010-03-19 09:00,19,23.5,23.5,23.48,23.48,2
20101001|2010-03-19 09:30,19,23.55,23.6,23.55,23.6,4
20101001|2010-03-19 10:00,19,23.75,23.75,23.75,23.75,5
20101001|2010-03-19 10:30,19,23.75,23.76,23.75,23.75,7
20101001|2010-03-19 11:00,19,23.75,23.8,23.75,23.8,7
20101001|2010-03-19 11:30,19,23.7,23.7,23.7,23.7,4
20101001|2010-03-19 12:30,19,23.7,23.7,23.7,23.7,2
20101001|2010-03-19 13:30,19,23.7,23.7,23.7,23.7,6
20101001|2010-03-19 14:30,19,23.75,23.75,23.75,23.75,1
20101001|2010-03-19 15:00,19,23.7,23.7,23.65,23.7,12
20101001|2010-03-22 08:30,22,23.9,23.9,23.9,23.9,2
20101001|2010-03-22 09:00,22,23.8,23.8,23.75,23.75,3
20101001|2010-03-22 09:30,22,23.65,23.65,23.65,23.65,1
20101001|2010-03-22 11:00,22,23.75,23.75,23.75,23.75,3
20101001|2010-03-22 12:00,22,23.7,23.7,23.7,23.7,3
20101001|2010-03-22 15:00,22,23.65,23.65,23.65,23.65,1
20101001|2010-03-23 09:00,23,23.65,23.65,23.65,23.65,5
20101001|2010-03-23 10:00,23,23.65,23.65,23.65,23.65,5
20101001|2010-03-23 11:00,23,23.6,23.6,23.6,23.6,3
20101001|2010-03-23 11:30,23,23.6,23.6,23.6,23.6,2
20101001|2010-03-23 12:30,23,23.6,23.6,23.6,23.6,1
20101001|2010-03-23 14:00,23,23.55,23.55,23.55,23.55,3
20101001|2010-03-23 14:30,23,23.5,23.5,23.5,23.5,2
20101001|2010-03-23 15:00,23,23.5,23.5,23.45,23.45,3
20101001|2010-03-24 08:30,24,23.7,23.7,23.65,23.65,2
20101001|2010-03-24 10:00,24,23.75,23.75,23.75,23.75,1
20101001|2010-03-24 12:00,24,23.8,23.8,23.8,23.8,2
20101001|2010-03-24 12:30,24,23.75,23.8,23.73,23.8,46
20101001|2010-03-24 14:00,24,23.85,23.85,23.85,23.85,2
20101001|2010-03-24 14:30,24,23.8,23.82,23.8,23.8,24
20101001|2010-03-25 09:30,25,23.7,23.7,23.65,23.65,54
20101001|2010-03-25 10:00,25,23.6,23.6,23.55,23.55,8
20101001|2010-03-25 10:30,25,23.55,23.55,23.5,23.5,11
20101001|2010-03-25 11:00,25,23.6,23.6,23.6,23.6,3
20101001|2010-03-25 11:30,25,23.6,23.6,23.6,23.6,3
20101001|2010-03-25 12:00,25,23.55,23.55,23.55,23.55,25
20101001|2010-03-25 12:30,25,23.65,23.65,23.65,23.65,1
20101001|2010-03-25 13:00,25,23.75,23.75,23.75,23.75,5
20101001|2010-03-25 14:30,25,23.75,23.8,23.75,23.8,2
20101001|2010-03-25 15:00,25,23.8,23.8,23.8,23.8,1
20101001|2010-03-26 08:30,26,23.85,23.85,23.8,23.8,6
20101001|2010-03-26 09:00,26,23.85,23.9,23.85,23.9,10
20101001|2010-03-26 09:30,26,23.9,23.9,23.85,23.85,26
20101001|2010-03-26 10:00,26,23.85,23.85,23.85,23.85,1
20101001|2010-03-26 10:30,26,23.9,23.9,23.9,23.9,1
20101001|2010-03-26 11:00,26,23.9,23.9,23.9,23.9,1
20101001|2010-03-26 11:30,26,23.9,23.9,23.85,23.9,9
20101001|2010-03-26 12:00,26,23.85,23.85,23.85,23.85,3
20101001|2010-03-26 12:30,26,23.9,23.9,23.9,23.9,1
20101001|2010-03-26 13:30,26,23.9,23.95,23.9,23.9,11
20101001|2010-03-26 14:00,26,23.8,23.8,23.8,23.8,10
20101001|2010-03-26 14:30,26,23.85,23.9,23.8,23.8,10
20101001|2010-03-26 15:00,26,23.85,23.85,23.75,23.75,9
20101001|2010-03-29 08:30,29,23.58,23.7,23.58,23.65,30
20101001|2010-03-29 09:00,29,23.75,23.75,23.75,23.75,1
20101001|2010-03-29 09:30,29,23.75,23.75,23.7,23.7,25
20101001|2010-03-29 10:00,29,23.7,23.7,23.69,23.69,2
20101001|2010-03-29 11:00,29,23.7,23.7,23.65,23.65,33
20101001|2010-03-29 11:30,29,23.63,23.63,23.63,23.63,1
20101001|2010-03-29 12:00,29,23.7,23.7,23.7,23.7,4
20101001|2010-03-29 13:00,29,23.75,23.75,23.75,23.75,2
20101001|2010-03-29 14:30,29,23.7,23.7,23.7,23.7,7
20101001|2010-03-30 08:30,30,23.6,23.7,23.6,23.65,9
20101001|2010-03-30 09:00,30,23.7,23.7,23.7,23.7,4
20101001|2010-03-30 10:00,30,23.75,23.78,23.75,23.78,5
20101001|2010-03-30 10:30,30,23.8,23.85,23.8,23.85,3
20101001|2010-03-30 13:00,30,23.8,23.8,23.8,23.8,1
20101001|2010-03-30 13:30,30,23.75,23.75,23.75,23.75,1
20101001|2010-03-30 15:00,30,23.7,23.7,23.7,23.7,2
20101001|2010-03-31 08:30,31,23.65,23.8,23.65,23.8,3
20101001|2010-03-31 09:30,31,23.75,23.75,23.7,23.75,22
20101001|2010-03-31 11:00,31,23.75,23.8,23.75,23.8,11
20101001|2010-03-31 11:30,31,23.75,23.75,23.75,23.75,1
20101001|2010-03-31 13:00,31,23.75,23.75,23.75,23.75,1
20101001|2010-03-31 14:00,31,23.75,23.75,23.75,23.75,1
20101001|2010-03-31 14:30,31,23.75,23.8,23.75,23.8,3
20101001|2010-03-31 15:00,31,23.75,23.75,23.75,23.75,4
20101001|2010-04-01 08:30,1,23.5,23.62,23.5,23.55,40
20101001|2010-04-01 09:00,1,23.55,23.55,23.55,23.55,1
20101001|2010-04-01 09:30,1,23.57,23.57,23.53,23.53,2
20101001|2010-04-01 10:00,1,23.6,23.6,23.6,23.6,1
20101001|2010-04-01 10:30,1,23.55,23.55,23.55,23.55,2
20101001|2010-04-01 11:00,1,23.6,23.65,23.6,23.65,22
20101001|2010-04-01 11:30,1,23.6,23.6,23.55,23.58,16
20101001|2010-04-01 12:00,1,23.55,23.65,23.55,23.65,9
20101001|2010-04-01 12:30,1,23.65,23.65,23.65,23.65,1
20101001|2010-04-01 13:00,1,23.65,23.7,23.65,23.7,4
20101001|2010-04-01 13:30,1,23.75,23.75,23.75,23.75,6
20101001|2010-04-01 15:00,1,23.75,23.75,23.75,23.75,2
20101001|2010-04-05 09:00,5,23.7,23.7,23.7,23.7,2
20101001|2010-04-05 09:30,5,23.65,23.65,23.59,23.59,7
20101001|2010-04-05 10:30,5,23.55,23.55,23.45,23.45,9
20101001|2010-04-05 11:00,5,23.45,23.45,23.4,23.4,22
20101001|2010-04-05 11:30,5,23.4,23.4,23.4,23.4,1
20101001|2010-04-05 13:00,5,23.4,23.4,23.4,23.4,1
20101001|2010-04-05 14:00,5,23.45,23.45,23.45,23.45,2
20101001|2010-04-05 14:30,5,23.45,23.45,23.4,23.4,26
20101001|2010-04-05 15:00,5,23.4,23.4,23.35,23.35,5
20101001|2010-04-06 08:30,6,23.7,23.7,23.55,23.7,20
20101001|2010-04-06 09:00,6,23.65,23.65,23.6,23.6,6
20101001|2010-04-06 09:30,6,23.6,23.6,23.4,23.45,55
20101001|2010-04-06 10:00,6,23.4,23.5,23.4,23.4,14
20101001|2010-04-06 10:30,6,23.4,23.4,23.4,23.4,5
20101001|2010-04-06 11:00,6,23.4,23.4,23.4,23.4,6
20101001|2010-04-06 11:30,6,23.37,23.37,23.37,23.37,5
20101001|2010-04-06 12:00,6,23.4,23.4,23.3,23.3,12
20101001|2010-04-06 12:30,6,23.25,23.3,23.05,23.1,34
20101001|2010-04-06 13:00,6,23.1,23.25,23.1,23.25,67
20101001|2010-04-06 13:30,6,23.25,23.25,23.2,23.2,11
20101001|2010-04-06 15:00,6,23.2,23.27,23.2,23.27,9
20101001|2010-04-07 08:30,7,23.2,23.3,23.15,23.3,15
20101001|2010-04-07 09:00,7,23.3,23.35,23.25,23.35,6
20101001|2010-04-07 09:30,7,23.3,23.3,23.25,23.25,15
20101001|2010-04-07 10:00,7,23.3,23.3,23.3,23.3,5
20101001|2010-04-07 10:30,7,23.25,23.4,23.25,23.3,20
20101001|2010-04-07 12:00,7,23.25,23.3,23.25,23.25,7
20101001|2010-04-07 12:30,7,23.3,23.3,23.25,23.3,6
20101001|2010-04-07 13:00,7,23.3,23.35,23.3,23.35,7
20101001|2010-04-07 14:00,7,23.4,23.55,23.35,23.5,22
20101001|2010-04-07 14:30,7,23.5,23.5,23.4,23.4,20
20101001|2010-04-08 08:30,8,23.5,23.75,23.5,23.75,19
20101001|2010-04-08 09:00,8,23.75,23.8,23.73,23.75,16
20101001|2010-04-08 09:30,8,23.7,23.7,23.65,23.65,20
20101001|2010-04-08 10:30,8,23.6,23.6,23.6,23.6,3
20101001|2010-04-08 11:00,8,23.6,23.6,23.55,23.55,7
20101001|2010-04-08 11:30,8,23.5,23.5,23.45,23.45,8
20101001|2010-04-08 12:00,8,23.45,23.45,23.45,23.45,2
20101001|2010-04-08 14:00,8,23.5,23.5,23.5,23.5,2
20101001|2010-04-08 14:30,8,23.45,23.45,23.45,23.45,15
20101001|2010-04-08 15:00,8,23.45,23.5,23.45,23.5,4
20101001|2010-04-09 08:30,9,23.55,23.55,23.45,23.5,19
20101001|2010-04-09 09:00,9,23.45,23.45,23.45,23.45,1
20101001|2010-04-09 09:30,9,23.45,23.45,23.45,23.45,1
20101001|2010-04-09 10:00,9,23.5,23.5,23.45,23.45,10
20101001|2010-04-09 10:30,9,23.4,23.4,23.35,23.35,3
20101001|2010-04-09 11:00,9,23.35,23.35,23.35,23.35,7
20101001|2010-04-09 11:30,9,23.35,23.45,23.35,23.45,20
20101001|2010-04-09 12:00,9,23.4,23.4,23.35,23.35,11
20101001|2010-04-09 13:00,9,23.45,23.45,23.45,23.45,6
20101001|2010-04-09 13:30,9,23.45,23.5,23.45,23.48,16
20101001|2010-04-09 14:00,9,23.47,23.48,23.45,23.45,7
20101001|2010-04-09 14:30,9,23.43,23.43,23.35,23.4,9
20101001|2010-04-09 15:00,9,23.4,23.45,23.35,23.45,9
20101001|2010-04-12 08:30,12,23.4,23.45,23.4,23.45,2
20101001|2010-04-12 09:00,12,23.4,23.4,23.4,23.4,1
20101001|2010-04-12 10:00,12,23.4,23.4,23.4,23.4,1
20101001|2010-04-12 11:00,12,23.45,23.45,23.45,23.45,2
20101001|2010-04-12 12:00,12,23.4,23.4,23.4,23.4,1
20101001|2010-04-12 13:30,12,23.35,23.41,23.35,23.35,53
20101001|2010-04-12 14:00,12,23.35,23.35,23.35,23.35,6
20101001|2010-04-12 14:30,12,23.35,23.35,23.35,23.35,5
20101001|2010-04-12 15:00,12,23.35,23.4,23.35,23.4,16
20101001|2010-04-13 08:30,13,23.55,23.6,23.53,23.53,11
20101001|2010-04-13 09:00,13,23.5,23.55,23.5,23.55,6
20101001|2010-04-13 09:30,13,23.5,23.5,23.5,23.5,2
20101001|2010-04-13 10:30,13,23.5,23.5,23.5,23.5,6
20101001|2010-04-13 11:30,13,23.45,23.45,23.45,23.45,3
20101001|2010-04-13 12:00,13,23.45,23.45,23.4,23.4,3
20101001|2010-04-13 12:30,13,23.4,23.4,23.35,23.39,35
20101001|2010-04-13 13:30,13,23.4,23.4,23.4,23.4,5
20101001|2010-04-13 14:00,13,23.4,23.4,23.4,23.4,6
20101001|2010-04-13 14:30,13,23.42,23.5,23.42,23.5,37
20101001|2010-04-13 15:00,13,23.45,23.45,23.45,23.45,2
20101001|2010-04-14 08:30,14,23.4,23.45,23.37,23.4,17
20101001|2010-04-14 13:00,14,23.4,23.4,23.4,23.4,2
20101001|2010-04-14 13:30,14,23.4,23.4,23.4,23.4,106
20101001|2010-04-14 14:00,14,23.4,23.4,23.4,23.4,2
20101001|2010-04-14 14:30,14,23.4,23.4,23.4,23.4,1
20101001|2010-04-14 15:00,14,23.4,23.4,23.4,23.4,10
20101001|2010-04-15 08:30,15,23.45,23.45,23.45,23.45,1
20101001|2010-04-15 09:00,15,23.4,23.4,23.3,23.3,5
20101001|2010-04-15 09:30,15,23.3,23.35,23.3,23.34,11
20101001|2010-04-15 10:00,15,23.35,23.35,23.33,23.33,4
20101001|2010-04-15 10:30,15,23.35,23.35,23.35,23.35,9
20101001|2010-04-15 11:00,15,23.34,23.45,23.34,23.45,33
20101001|2010-04-15 12:00,15,23.45,23.45,23.45,23.45,5
20101001|2010-04-15 14:30,15,23.45,23.45,23.35,23.4,38
20101001|2010-04-15 15:00,15,23.45,23.45,23.4,23.4,11
20101001|2010-04-16 09:00,16,23.65,23.65,23.55,23.55,4
20101001|2010-04-16 09:30,16,23.55,23.75,23.55,23.63,11
20101001|2010-04-16 10:00,16,23.75,23.9,23.75,23.9,14
20101001|2010-04-16 10:30,16,23.95,23.95,23.9,23.95,20
20101001|2010-04-16 11:00,16,23.95,24.1,23.95,24.1,18
20101001|2010-04-16 11:30,16,24.1,24.1,24.05,24.05,9
20101001|2010-04-16 12:00,16,24.05,24.05,23.95,24,15
20101001|2010-04-16 13:00,16,23.97,23.97,23.95,23.95,52
20101001|2010-04-16 14:00,16,23.9,23.95,23.85,23.95,6
20101001|2010-04-16 14:30,16,23.92,23.92,23.8,23.8,21
20101001|2010-04-16 15:00,16,23.85,23.85,23.8,23.8,49
20101001|2010-04-19 08:30,19,23.95,24.05,23.95,24,18
20101001|2010-04-19 09:00,19,23.95,23.95,23.9,23.9,8
20101001|2010-04-19 09:30,19,23.95,23.96,23.95,23.95,3
20101001|2010-04-19 10:00,19,24,24,23.9,23.9,28
20101001|2010-04-19 11:00,19,24.05,24.05,24.05,24.05,4
20101001|2010-04-19 12:00,19,24.1,24.15,24.1,24.15,6
20101001|2010-04-19 12:30,19,24.1,24.1,24.1,24.1,2
20101001|2010-04-19 13:00,19,24.05,24.05,24,24.05,26
20101001|2010-04-19 13:30,19,23.95,23.95,23.85,23.85,15
20101001|2010-04-19 14:00,19,23.85,23.85,23.8,23.85,12
20101001|2010-04-19 14:30,19,23.85,23.9,23.85,23.9,9
20101001|2010-04-19 15:00,19,23.85,23.9,23.8,23.8,36
20101001|2010-04-20 08:30,20,23.75,23.85,23.75,23.85,11
20101001|2010-04-20 09:00,20,23.85,23.85,23.75,23.75,90
20101001|2010-04-20 10:00,20,23.7,23.7,23.7,23.7,1
20101001|2010-04-20 10:30,20,23.7,23.8,23.6,23.6,14
20101001|2010-04-20 11:00,20,23.55,23.6,23.55,23.6,225
20101001|2010-04-20 11:30,20,23.6,23.65,23.6,23.65,16
20101001|2010-04-20 12:00,20,23.65,23.7,23.65,23.7,3
20101001|2010-04-20 12:30,20,23.65,23.65,23.65,23.65,2
20101001|2010-04-20 13:00,20,23.65,23.65,23.65,23.65,5
20101001|2010-04-20 14:00,20,23.66,23.66,23.66,23.66,1
20101001|2010-04-20 14:30,20,23.65,23.68,23.65,23.68,53
20101001|2010-04-20 15:00,20,23.65,23.65,23.65,23.65,41
20101001|2010-04-21 08:30,21,23.55,23.6,23.55,23.6,62
20101001|2010-04-21 09:00,21,23.6,23.62,23.5,23.59,32
20101001|2010-04-21 09:30,21,23.65,23.65,23.65,23.65,4
20101001|2010-04-21 10:00,21,23.6,23.65,23.6,23.65,12
20101001|2010-04-21 10:30,21,23.66,23.66,23.66,23.66,2
20101001|2010-04-21 12:00,21,23.7,23.7,23.7,23.7,2
20101001|2010-04-21 13:00,21,23.75,23.8,23.75,23.8,27
20101001|2010-04-21 13:30,21,23.9,23.95,23.9,23.95,12
20101001|2010-04-21 14:00,21,23.9,23.9,23.9,23.9,12
20101001|2010-04-21 14:30,21,23.9,23.9,23.9,23.9,6
20101001|2010-04-22 08:30,22,24.2,24.45,24.2,24.3,27
20101001|2010-04-22 09:00,22,24.3,24.3,24.3,24.3,10
20101001|2010-04-22 09:30,22,24.25,24.25,24.19,24.2,31
20101001|2010-04-22 10:00,22,24.2,24.2,24.2,24.2,11
20101001|2010-04-22 10:30,22,24.24,24.25,24.23,24.25,10
20101001|2010-04-22 11:00,22,24.3,24.31,24.29,24.31,12
20101001|2010-04-22 11:30,22,24.3,24.35,24.3,24.35,5
20101001|2010-04-22 12:00,22,24.4,24.4,24.13,24.13,25
20101001|2010-04-22 12:30,22,24.15,24.25,24.15,24.2,13
20101001|2010-04-22 13:30,22,24.15,24.15,24.1,24.15,19
20101001|2010-04-22 14:00,22,24.2,24.3,24.1,24.1,19
20101001|2010-04-22 14:30,22,24.1,24.2,24.1,24.1,28
20101001|2010-04-22 15:00,22,24.1,24.2,24.1,24.15,20
20101001|2010-04-23 08:30,23,24.15,24.2,24.1,24.1,14
20101001|2010-04-23 09:00,23,24.05,24.05,24.05,24.05,2
20101001|2010-04-23 09:30,23,24.15,24.15,24.13,24.15,23
20101001|2010-04-23 10:00,23,24.15,24.2,24.15,24.2,26
20101001|2010-04-23 10:30,23,24.2,24.25,24.2,24.23,15
20101001|2010-04-23 11:00,23,24.2,24.2,24.15,24.15,25
20101001|2010-04-23 11:30,23,24.15,24.15,24.1,24.13,52
20101001|2010-04-23 13:00,23,24.13,24.13,24.13,24.13,6
20101001|2010-04-23 13:30,23,24.15,24.16,24.1,24.1,7
20101001|2010-04-23 14:00,23,24.05,24.15,24.05,24.1,25
20101001|2010-04-23 14:30,23,24.1,24.1,24,24,49
20101001|2010-04-23 15:00,23,23.95,24.15,23.95,24.15,10
20101001|2010-04-26 08:30,26,24.2,24.2,24.1,24.1,59
20101001|2010-04-26 09:00,26,24.1,24.15,24.1,24.15,9
20101001|2010-04-26 11:00,26,24.15,24.15,24.15,24.15,5
20101001|2010-04-26 12:00,26,24.15,24.15,24.1,24.1,4
20101001|2010-04-26 13:00,26,24.15,24.15,24.15,24.15,10
20101001|2010-04-26 14:00,26,24.2,24.25,24.2,24.2,10
20101001|2010-04-26 14:30,26,24.18,24.2,24.18,24.2,5
20101001|2010-04-26 15:00,26,24.2,24.2,24.15,24.15,62
20101001|2010-04-27 08:30,27,24.4,24.4,24.3,24.3,6
20101001|2010-04-27 09:00,27,24.3,24.3,24.3,24.3,4
20101001|2010-04-27 09:30,27,24.28,24.3,24.25,24.25,15
20101001|2010-04-27 10:00,27,24.35,24.5,24.35,24.5,23
20101001|2010-04-27 10:30,27,24.55,24.65,24.5,24.6,23
20101001|2010-04-27 11:00,27,24.6,24.7,24.6,24.7,15
20101001|2010-04-27 11:30,27,24.75,24.8,24.7,24.75,116
20101001|2010-04-27 12:00,27,24.7,24.8,24.7,24.8,13
20101001|2010-04-27 12:30,27,24.7,24.7,24.7,24.7,3
20101001|2010-04-27 13:00,27,24.7,24.7,24.7,24.7,1
20101001|2010-04-27 13:30,27,24.8,24.95,24.8,24.9,26
20101001|2010-04-27 14:00,27,24.9,24.9,24.9,24.9,2
20101001|2010-04-27 14:30,27,25,25.1,24.95,25.1,48
20101001|2010-04-27 15:00,27,25.1,25.2,25.05,25.2,39
20101001|2010-04-28 08:30,28,25,25,24.85,24.95,45
20101001|2010-04-28 09:00,28,25,25.05,25,25,13
20101001|2010-04-28 09:30,28,24.9,25,24.9,25,7
20101001|2010-04-28 10:00,28,25,25,24.95,24.95,11
20101001|2010-04-28 10:30,28,24.95,25.25,24.95,25.2,24
20101001|2010-04-28 11:00,28,25.2,25.2,25.1,25.1,30
20101001|2010-04-28 11:30,28,25.1,25.1,25.1,25.1,2
20101001|2010-04-28 12:00,28,25.1,25.2,25.1,25.2,7
20101001|2010-04-28 12:30,28,25.15,25.2,25.05,25.1,37
20101001|2010-04-28 13:00,28,25.05,25.1,25.05,25.1,6
20101001|2010-04-28 13:30,28,25.15,25.15,25.05,25.05,56
20101001|2010-04-28 14:00,28,25.1,25.1,25.05,25.05,2
20101001|2010-04-28 14:30,28,25.1,25.12,25.05,25.05,17
20101001|2010-04-28 15:00,28,25,25.1,25,25.1,45
20101001|2010-04-29 08:30,29,25.05,25.15,25,25,92
20101001|2010-04-29 09:00,29,25.05,25.05,24.95,24.95,15
20101001|2010-04-29 09:30,29,24.9,24.95,24.85,24.9,93
20101001|2010-04-29 10:00,29,24.9,24.95,24.85,24.95,119
20101001|2010-04-29 10:30,29,24.9,24.9,24.85,24.85,33
20101001|2010-04-29 11:00,29,24.8,24.9,24.8,24.9,10
20101001|2010-04-29 11:30,29,24.8,24.8,24.8,24.8,10
20101001|2010-04-29 14:00,29,24.85,24.95,24.85,24.95,13
20101001|2010-04-29 14:30,29,24.9,24.95,24.9,24.95,8
20101001|2010-04-29 15:00,29,24.9,24.95,24.9,24.9,41
20101001|2010-04-30 08:30,30,25,25,25,25,2
20101001|2010-04-30 09:00,30,25.05,25.1,25,25.05,35
20101001|2010-04-30 09:30,30,25.05,25.05,24.95,25,15
20101001|2010-04-30 10:00,30,24.95,25,24.95,24.98,20
20101001|2010-04-30 10:30,30,24.95,24.95,24.9,24.95,9
20101001|2010-04-30 11:00,30,24.93,25.15,24.93,25.15,39
20101001|2010-04-30 11:30,30,25.1,25.2,25.1,25.2,21
20101001|2010-04-30 12:00,30,25.25,25.35,25.25,25.35,21
20101001|2010-04-30 12:30,30,25.3,25.3,25.25,25.3,11
20101001|2010-04-30 13:00,30,25.25,25.25,25.25,25.25,1
20101001|2010-04-30 13:30,30,25.3,25.45,25.3,25.45,10
20101001|2010-04-30 14:00,30,25.5,25.65,25.45,25.65,29
20101001|2010-04-30 14:30,30,25.65,25.8,25.65,25.75,23
20101001|2010-04-30 15:00,30,25.75,25.75,25.7,25.7,33
20101001|2010-05-03 08:30,3,25.51,25.51,25.45,25.45,10
20101001|2010-05-03 09:00,3,25.46,25.46,25.45,25.45,21
20101001|2010-05-03 09:30,3,25.5,25.5,25.5,25.5,39
20101001|2010-05-03 10:00,3,25.5,25.5,25.5,25.5,2
20101001|2010-05-03 10:30,3,25.45,25.45,25.4,25.4,5
20101001|2010-05-03 11:00,3,25.5,25.5,25.45,25.45,17
20101001|2010-05-03 11:30,3,25.41,25.41,25.35,25.35,21
20101001|2010-05-03 12:00,3,25.4,25.4,25.4,25.4,2
20101001|2010-05-03 12:30,3,25.35,25.35,25.35,25.35,1
20101001|2010-05-03 14:00,3,25.4,25.4,25.4,25.4,8
20101001|2010-05-03 14:30,3,25.4,25.4,25.4,25.4,3
20101001|2010-05-03 15:00,3,25.4,25.5,25.4,25.45,39
20101001|2010-05-04 08:30,4,26,26.25,25.95,26.2,42
20101001|2010-05-04 09:00,4,26.25,26.25,26.2,26.2,50
20101001|2010-05-04 09:30,4,26.2,26.4,26.2,26.35,102
20101001|2010-05-04 10:00,4,26.45,26.55,26.45,26.55,55
20101001|2010-05-04 10:30,4,26.55,26.58,26.55,26.58,4
20101001|2010-05-04 11:00,4,26.55,26.65,26.55,26.65,9
20101001|2010-05-04 11:30,4,26.6,26.65,26.6,26.6,35
20101001|2010-05-04 12:00,4,26.6,26.72,26.6,26.7,35
20101001|2010-05-04 12:30,4,26.7,26.7,26.65,26.65,14
20101001|2010-05-04 13:00,4,26.7,26.7,26.65,26.65,11
20101001|2010-05-04 13:30,4,26.65,26.75,26.65,26.75,14
20101001|2010-05-04 14:00,4,26.8,26.8,26.65,26.65,19
20101001|2010-05-04 14:30,4,26.7,26.8,26.7,26.77,45
20101001|2010-05-04 15:00,4,26.73,26.75,26.65,26.65,47
20101001|2010-05-05 08:30,5,27.4,27.78,27.35,27.55,53
20101001|2010-05-05 09:00,5,27.5,27.5,27,27,73
20101001|2010-05-05 09:30,5,27.05,27.05,26.8,26.8,41
20101001|2010-05-05 10:00,5,26.8,26.9,26.8,26.9,19
20101001|2010-05-05 10:30,5,26.9,26.95,26.9,26.95,4
20101001|2010-05-05 11:00,5,26.8,26.8,26.75,26.8,27
20101001|2010-05-05 11:30,5,26.7,26.9,26.7,26.85,20
20101001|2010-05-05 12:00,5,26.9,26.95,26.9,26.95,16
20101001|2010-05-05 12:30,5,26.95,27,26.95,27,14
20101001|2010-05-05 13:00,5,27,27.3,27,27.3,58
20101001|2010-05-05 13:30,5,27.3,27.65,27.3,27.6,43
20101001|2010-05-05 14:00,5,27.65,27.73,27.65,27.65,16
20101001|2010-05-05 14:30,5,27.7,27.7,27.65,27.65,20
20101001|2010-05-05 15:00,5,27.6,27.6,27.55,27.55,79
20101001|2010-05-06 08:30,6,27.8,27.9,27.65,27.65,78
20101001|2010-05-06 09:00,6,27.65,27.65,27.55,27.6,93
20101001|2010-05-06 09:30,6,27.7,27.95,27.6,27.9,75
20101001|2010-05-06 10:00,6,27.9,27.9,27.75,27.75,32
20101001|2010-05-06 10:30,6,27.8,28.1,27.8,28.05,67
20101001|2010-05-06 11:00,6,28,28.1,28,28.1,19
20101001|2010-05-06 11:30,6,28.1,28.12,28.05,28.12,69
20101001|2010-05-06 12:00,6,28.1,28.35,28.1,28.35,63
20101001|2010-05-06 12:30,6,28.3,28.45,28.3,28.45,22
20101001|2010-05-06 13:00,6,28.47,28.95,28.45,28.9,99
20101001|2010-05-06 13:30,6,28.9,30.2,28.9,30.1,34
20101001|2010-05-06 14:00,6,30.05,30.05,28.25,29.75,421
20101001|2010-05-06 14:30,6,29.8,29.8,28.4,29.1,91
20101001|2010-05-06 15:00,6,29.05,30,29.05,29.65,82
20101001|2010-05-07 08:30,7,29.6,29.9,29.6,29.9,34
20101001|2010-05-07 09:00,7,29.95,31.1,29.95,31,43
20101001|2010-05-07 09:30,7,31,31,30.3,30.4,90
20101001|2010-05-07 10:00,7,30.3,30.35,29.75,29.75,61
20101001|2010-05-07 10:30,7,29.8,29.95,29.8,29.85,13
20101001|2010-05-07 11:00,7,29.8,29.8,29.65,29.7,23
20101001|2010-05-07 11:30,7,29.75,29.75,29.7,29.7,12
20101001|2010-05-07 12:00,7,29.75,29.85,29.75,29.8,12
20101001|2010-05-07 12:30,7,29.8,29.8,29.8,29.8,1
20101001|2010-05-07 13:00,7,29.9,30.6,29.9,30.39,89
20101001|2010-05-07 13:30,7,30.45,31.3,30.45,31.15,94
20101001|2010-05-07 14:00,7,31.15,31.2,30.95,31.1,15
20101001|2010-05-07 14:30,7,31,31.1,30.9,31.05,36
20101001|2010-05-07 15:00,7,31,31.05,30.95,30.95,6
20101001|2010-05-10 08:30,10,27.45,27.6,26.6,27,75
20101001|2010-05-10 09:00,10,27.1,27.7,27.1,27.7,59
20101001|2010-05-10 09:30,10,27.6,27.95,27.5,27.95,72
20101001|2010-05-10 10:00,10,27.9,28,27.9,28,28
20101001|2010-05-10 10:30,10,28,28.07,27.9,27.9,6
20101001|2010-05-10 11:00,10,27.95,27.95,27.95,27.95,3
20101001|2010-05-10 11:30,10,28,28.1,28,28.05,12
20101001|2010-05-10 12:00,10,28.1,28.3,28.1,28.3,11
20101001|2010-05-10 12:30,10,28.4,28.4,28.35,28.35,4
20101001|2010-05-10 13:00,10,28.5,28.5,28.45,28.45,12
20101001|2010-05-10 14:00,10,28.55,28.57,27.25,28.57,288
20101001|2010-05-10 14:30,10,28.45,28.45,28.4,28.4,4
20101001|2010-05-10 15:00,10,28.5,28.6,28.39,28.45,167
20101001|2010-05-11 08:30,11,28,29,28,28.75,43
20101001|2010-05-11 09:00,11,28.75,28.75,28.65,28.7,17
20101001|2010-05-11 09:30,11,28.7,28.8,28.7,28.8,19
20101001|2010-05-11 10:00,11,28.7,28.7,28.65,28.65,6
20101001|2010-05-11 10:30,11,28.65,28.65,28.3,28.3,52
20101001|2010-05-11 11:00,11,28.35,28.4,28.3,28.4,20
20101001|2010-05-11 11:30,11,28.3,28.3,28.3,28.3,5
20101001|2010-05-11 12:00,11,28.25,28.25,28.25,28.25,3
20101001|2010-05-11 12:30,11,28.25,28.3,28.1,28.2,34
20101001|2010-05-11 13:00,11,28.15,28.35,28.15,28.3,19
20101001|2010-05-11 13:30,11,28.35,28.35,28.25,28.25,7
20101001|2010-05-11 14:00,11,28.4,28.7,28.4,28.63,28
20101001|2010-05-11 14:30,11,28.6,28.61,28.5,28.55,17
20101001|2010-05-11 15:00,11,28.6,28.65,28.6,28.6,20
20101001|2010-05-12 08:30,12,28.2,28.3,27.85,27.85,117
20101001|2010-05-12 09:00,12,27.85,28,27.75,27.75,96
20101001|2010-05-12 09:30,12,27.7,27.72,27.5,27.6,49
20101001|2010-05-12 10:00,12,27.65,27.65,27.55,27.6,30
20101001|2010-05-12 10:30,12,27.6,27.6,27.6,27.6,19
20101001|2010-05-12 11:00,12,27.6,27.65,27.55,27.65,24
20101001|2010-05-12 11:30,12,27.65,27.65,27.6,27.6,11
20101001|2010-05-12 12:30,12,27.6,27.6,27.6,27.6,1
20101001|2010-05-12 13:00,12,27.6,27.6,27.6,27.6,2
20101001|2010-05-12 13:30,12,27.6,27.7,27.6,27.7,14
20101001|2010-05-12 14:00,12,27.65,27.7,27.6,27.7,59
20101001|2010-05-12 14:30,12,27.7,27.7,27.6,27.65,5
20101001|2010-05-12 15:00,12,27.65,27.7,27.6,27.7,21
20101001|2010-05-13 08:30,13,28.5,28.5,27.7,27.7,18
20101001|2010-05-13 09:00,13,27.7,27.7,27.5,27.55,38
20101001|2010-05-13 09:30,13,27.51,27.52,27.35,27.4,49
20101001|2010-05-13 10:00,13,27.4,27.4,27.25,27.3,37
20101001|2010-05-13 10:30,13,27.25,27.42,27.25,27.35,43
20101001|2010-05-13 11:00,13,27.34,27.4,27.34,27.4,25
20101001|2010-05-13 11:30,13,27.4,27.45,27.35,27.42,26
20101001|2010-05-13 12:00,13,27.45,27.45,27.45,27.45,8
20101001|2010-05-13 13:00,13,27.5,27.5,27.45,27.45,6
20101001|2010-05-13 13:30,13,27.45,27.55,27.45,27.55,14
20101001|2010-05-13 14:00,13,27.6,27.75,27.6,27.7,26
20101001|2010-05-13 14:30,13,27.7,27.85,27.65,27.8,35
20101001|2010-05-13 15:00,13,27.79,27.85,27.75,27.75,13
20101001|2010-05-14 08:30,14,28.35,28.6,28.35,28.6,36
20101001|2010-05-14 09:00,14,28.6,28.6,28.55,28.6,33
20101001|2010-05-14 09:30,14,28.7,28.8,28.7,28.8,13
20101001|2010-05-14 10:00,14,28.8,29.05,28.8,28.95,40
20101001|2010-05-14 10:30,14,28.92,28.92,28.92,28.92,1
20101001|2010-05-14 11:00,14,29.05,29.25,29.05,29.2,17
20101001|2010-05-14 11:30,14,29.2,29.2,29.05,29.05,17
20101001|2010-05-14 12:00,14,29,29,28.95,29,19
20101001|2010-05-14 12:30,14,29.1,29.2,29.1,29.2,65
20101001|2010-05-14 13:00,14,29.15,29.25,29.15,29.19,13
20101001|2010-05-14 14:00,14,29.23,29.3,29.23,29.3,10
20101001|2010-05-14 14:30,14,29.3,29.33,29.25,29.25,26
20101001|2010-05-14 15:00,14,29.25,29.25,29.2,29.2,18
20101001|2010-05-17 08:30,17,29.1,29.1,28.55,29.1,47
20101001|2010-05-17 09:00,17,29.15,29.35,29.15,29.25,49
20101001|2010-05-17 09:30,17,29.2,29.3,29.2,29.3,30
20101001|2010-05-17 10:00,17,29.35,29.55,29.3,29.55,39
20101001|2010-05-17 10:30,17,29.5,29.65,29.45,29.65,21
20101001|2010-05-17 11:00,17,29.65,29.8,29.65,29.7,19
20101001|2010-05-17 11:30,17,29.75,29.75,29.7,29.75,9
20101001|2010-05-17 12:00,17,29.8,29.8,29.6,29.6,11
20101001|2010-05-17 12:30,17,29.85,29.9,29.85,29.9,18
20101001|2010-05-17 13:00,17,29.9,29.95,29.85,29.9,18
20101001|2010-05-17 13:30,17,29.85,29.85,29.8,29.8,13
20101001|2010-05-17 14:00,17,29.75,29.75,29.65,29.7,29
20101001|2010-05-17 14:30,17,29.65,29.65,29.5,29.5,23
20101001|2010-05-17 15:00,17,29.55,29.65,29.55,29.65,10
20101001|2010-05-18 08:30,18,29.1,29.1,28.85,29,34
20101001|2010-05-18 09:00,18,29.05,29.2,29,29.1,47
20101001|2010-05-18 09:30,18,29.15,29.53,29.15,29.45,39
20101001|2010-05-18 10:00,18,29.45,29.45,29.25,29.25,23
20101001|2010-05-18 10:30,18,29.45,29.45,29.45,29.45,2
20101001|2010-05-18 11:00,18,29.45,29.54,29.45,29.54,10
20101001|2010-05-18 11:30,18,29.55,29.55,29.55,29.55,2
20101001|2010-05-18 12:00,18,29.6,29.65,29.6,29.65,5
20101001|2010-05-18 12:30,18,29.7,29.8,29.7,29.8,10
20101001|2010-05-18 13:00,18,29.9,30,29.85,30,5
20101001|2010-05-18 13:30,18,29.95,29.95,29.95,29.95,1
20101001|2010-05-18 14:00,18,30.2,30.25,29.85,30.25,42
20101001|2010-05-18 14:30,18,30.25,30.4,30.25,30.3,14
20101001|2010-05-18 15:00,18,30.35,30.5,30.35,30.5,10
20101001|2010-05-19 08:30,19,30.7,31,30.65,30.7,46
20101001|2010-05-19 09:00,19,30.75,31.05,30.75,30.95,40
20101001|2010-05-19 09:30,19,30.9,31.15,30.85,31.05,24
20101001|2010-05-19 10:00,19,31,31.3,31,31.3,12
20101001|2010-05-19 10:30,19,31.2,31.4,31.2,31.4,35
20101001|2010-05-19 11:00,19,31.4,31.4,31.25,31.25,29
20101001|2010-05-19 11:30,19,31.3,31.4,31.25,31.25,10
20101001|2010-05-19 12:00,19,31.2,31.25,31,31.05,35
20101001|2010-05-19 12:30,19,31.1,31.25,30.9,30.9,27
20101001|2010-05-19 13:00,19,30.95,31,30.95,31,7
20101001|2010-05-19 13:30,19,31.05,31.05,31.05,31.05,6
20101001|2010-05-19 14:00,19,31.05,31.2,31.05,31.1,13
20101001|2010-05-19 14:30,19,31.15,31.2,31.1,31.2,11
20101001|2010-05-19 15:00,19,31.25,31.45,31.25,31.45,18
20101001|2010-05-20 08:30,20,32.4,32.55,32.32,32.32,35
20101001|2010-05-20 09:00,20,32.55,33.45,32.55,33.3,43
20101001|2010-05-20 09:30,20,33.25,33.25,33.05,33.05,25
20101001|2010-05-20 10:00,20,33.1,33.15,33,33,64
20101001|2010-05-20 10:30,20,33.05,33.1,32.85,33.1,44
20101001|2010-05-20 11:00,20,33,33.2,32.95,33.15,12
20101001|2010-05-20 11:30,20,33.15,33.55,33.15,33.55,20
20101001|2010-05-20 12:00,20,33.5,33.5,33.15,33.16,26
20101001|2010-05-20 12:30,20,33.2,33.2,33.05,33.1,19
20101001|2010-05-20 13:00,20,33.3,33.35,33.05,33.05,16
20101001|2010-05-20 13:30,20,33.1,33.1,32.85,33.05,67
20101001|2010-05-20 14:00,20,33.05,33.22,33.05,33.15,36
20101001|2010-05-20 14:30,20,33.2,33.65,33.1,33.6,38
20101001|2010-05-20 15:00,20,33.7,33.85,33.7,33.75,31
20101001|2010-05-21 08:30,21,34.3,34.55,33,33,43
20101001|2010-05-21 09:00,21,33.25,33.35,32.55,33.25,113
20101001|2010-05-21 09:30,21,33.25,33.25,33.1,33.1,10
20101001|2010-05-21 10:00,21,33.05,33.1,32.7,32.7,28
20101001|2010-05-21 10:30,21,32.75,32.75,32.5,32.6,31
20101001|2010-05-21 11:00,21,32.65,32.95,32.65,32.75,66
20101001|2010-05-21 11:30,21,32.9,32.95,32.8,32.9,13
20101001|2010-05-21 12:00,21,33,33.1,32.9,33.05,174
20101001|2010-05-21 12:30,21,32.9,32.95,32.9,32.95,2
20101001|2010-05-21 13:00,21,32.85,33.15,32.85,33.05,13
20101001|2010-05-21 13:30,21,33,33.6,33,33.5,72
20101001|2010-05-21 14:00,21,33.5,33.75,33.5,33.65,31
20101001|2010-05-21 14:30,21,33.75,33.8,33.55,33.55,56
20101001|2010-05-21 15:00,21,33.6,33.8,33.55,33.8,12
20101001|2010-05-24 08:30,24,33.8,33.8,33.5,33.6,25
20101001|2010-05-24 09:00,24,33.5,33.65,33.5,33.5,11
20101001|2010-05-24 09:30,24,33.45,33.45,33.05,33.15,26
20101001|2010-05-24 10:00,24,33.35,33.4,33.3,33.4,14
20101001|2010-05-24 10:30,24,33.34,33.34,33.25,33.25,14
20101001|2010-05-24 11:00,24,33.25,33.25,33.15,33.25,11
20101001|2010-05-24 11:30,24,33.2,33.2,33,33.03,12
20101001|2010-05-24 12:00,24,33,33.1,33,33,6
20101001|2010-05-24 12:30,24,33.05,33.05,33,33,11
20101001|2010-05-24 13:30,24,33.05,33.05,33.05,33.05,7
20101001|2010-05-24 14:00,24,33.2,33.4,33.2,33.35,18
20101001|2010-05-24 14:30,24,33.35,33.55,33.3,33.5,13
20101001|2010-05-24 15:00,24,33.6,33.65,33.6,33.65,5
20101001|2010-05-25 08:30,25,35.15,35.3,34.65,34.65,48
20101001|2010-05-25 09:00,25,34.6,34.65,33.95,34,113
20101001|2010-05-25 09:30,25,34,34.25,34,34.1,27
20101001|2010-05-25 10:00,25,34,34.02,33.81,34,35
20101001|2010-05-25 10:30,25,34,34.2,34,34.15,34
20101001|2010-05-25 11:00,25,34.1,34.1,34,34.05,38
20101001|2010-05-25 11:30,25,34,34,33.78,33.9,60
20101001|2010-05-25 12:00,25,33.95,34.05,33.95,34.05,20
20101001|2010-05-25 12:30,25,34.05,34.1,34.05,34.05,31
20101001|2010-05-25 13:00,25,34.05,34.07,34,34,19
20101001|2010-05-25 13:30,25,33.95,33.95,33.65,33.7,77
20101001|2010-05-25 14:00,25,33.65,33.65,33.15,33.15,74
20101001|2010-05-25 14:30,25,33.1,33.25,33,33.05,82
20101001|2010-05-25 15:00,25,33.15,33.25,33.15,33.25,3737
20101001|2010-05-26 08:30,26,31.9,32.3,31.76,32.05,99
20101001|2010-05-26 09:00,26,32.1,32.1,31.8,31.8,37
20101001|2010-05-26 09:30,26,31.9,31.95,31.85,31.95,52
20101001|2010-05-26 10:00,26,31.9,31.95,31.8,31.95,20
20101001|2010-05-26 10:30,26,31.95,31.95,31.95,31.95,1
20101001|2010-05-26 11:00,26,31.9,32.05,31.9,32,73
20101001|2010-05-26 11:30,26,32,32.05,32,32.05,11
20101001|2010-05-26 12:00,26,32.05,32.1,32.05,32.1,26
20101001|2010-05-26 12:30,26,32.1,32.1,32,32.05,23
20101001|2010-05-26 13:00,26,32.05,32.05,32.05,32.05,9
20101001|2010-05-26 13:30,26,32.1,32.4,32.1,32.35,111
20101001|2010-05-26 14:00,26,32.35,32.4,32.25,32.4,43
20101001|2010-05-26 14:30,26,32.45,32.69,32.45,32.55,84
20101001|2010-05-26 15:00,26,32.7,32.9,32.7,32.9,32
20101001|2010-05-27 08:30,27,32.23,32.23,31.7,31.85,124
20101001|2010-05-27 09:00,27,31.85,31.85,31.5,31.5,46
20101001|2010-05-27 09:30,27,31.45,31.55,31.4,31.45,49
20101001|2010-05-27 10:00,27,31.45,31.7,31.45,31.53,42
20101001|2010-05-27 10:30,27,31.53,31.6,31.5,31.5,24
20101001|2010-05-27 11:00,27,31.56,31.6,31.56,31.6,32
20101001|2010-05-27 11:30,27,31.65,31.7,31.65,31.7,9
20101001|2010-05-27 12:00,27,31.7,31.7,31.7,31.7,3
20101001|2010-05-27 12:30,27,31.55,31.6,31.5,31.6,17
20101001|2010-05-27 13:00,27,31.6,31.6,31.45,31.45,28
20101001|2010-05-27 13:30,27,31.45,31.45,31.4,31.4,57
20101001|2010-05-27 14:00,27,31.55,31.55,31.55,31.55,2
20101001|2010-05-27 14:30,27,31.55,31.61,31.4,31.4,56
20101001|2010-05-27 15:00,27,31.4,31.5,31.4,31.45,38
20101001|2010-05-28 08:30,28,31.23,31.45,31.2,31.3,16
20101001|2010-05-28 09:00,28,31.3,31.3,31.05,31.2,11
20101001|2010-05-28 09:30,28,31.4,31.4,31.4,31.4,1
20101001|2010-05-28 10:00,28,31.45,31.6,31.45,31.55,12
20101001|2010-05-28 10:30,28,31.55,31.55,31.45,31.5,6
20101001|2010-05-28 11:00,28,31.45,31.45,31.35,31.35,9
20101001|2010-05-28 11:30,28,31.3,31.65,31.3,31.65,22
20101001|2010-05-28 12:00,28,31.6,31.6,31.4,31.45,17
20101001|2010-05-28 12:30,28,31.55,31.55,31.45,31.45,8
20101001|2010-05-28 13:00,28,31.6,31.6,31.45,31.45,34
20101001|2010-05-28 13:30,28,31.35,31.4,31.3,31.4,15
20101001|2010-05-28 14:00,28,31.45,31.5,31.25,31.25,8
20101001|2010-05-28 14:30,28,31.3,31.3,31.25,31.3,10
20101001|2010-05-28 15:00,28,31.5,31.55,31.2,31.4,77
20101001|2010-06-01 08:30,1,32.3,32.3,31.6,31.6,15
20101001|2010-06-01 09:00,1,31.55,31.55,31.4,31.5,16
20101001|2010-06-01 09:30,1,31.4,31.55,31.4,31.55,13
20101001|2010-06-01 10:00,1,31.6,31.6,31.6,31.6,3
20101001|2010-06-01 10:30,1,31.5,31.5,31.5,31.5,1
20101001|2010-06-01 11:30,1,31.6,31.6,31.6,31.6,4
20101001|2010-06-01 12:00,1,31.55,31.55,31.55,31.55,1
20101001|2010-06-01 12:30,1,31.5,31.5,31.45,31.45,3
20101001|2010-06-01 13:00,1,31.55,31.6,31.4,31.4,22
20101001|2010-06-01 13:30,1,31.35,31.5,31.35,31.5,6
20101001|2010-06-01 14:00,1,31.4,31.65,31.4,31.65,15
20101001|2010-06-01 14:30,1,31.65,32,31.55,32,71
20101001|2010-06-01 15:00,1,32,32.15,31.9,32.15,19
20101001|2010-06-02 08:30,2,32,32.2,31.8,31.98,33
20101001|2010-06-02 09:00,2,31.95,32,31.95,32,5
20101001|2010-06-02 09:30,2,31.95,32,31.95,32,12
20101001|2010-06-02 10:00,2,32,32,31.9,31.9,15
20101001|2010-06-02 10:30,2,31.9,31.9,31.7,31.7,27
20101001|2010-06-02 11:00,2,31.75,31.85,31.7,31.79,19
20101001|2010-06-02 11:30,2,31.8,31.8,31.7,31.7,6
20101001|2010-06-02 12:00,2,31.8,31.8,31.8,31.8,1
20101001|2010-06-02 12:30,2,31.8,31.8,31.8,31.8,4
20101001|2010-06-02 13:00,2,31.8,31.8,31.78,31.8,6
20101001|2010-06-02 13:30,2,31.75,31.75,31.55,31.56,64
20101001|2010-06-02 14:00,2,31.6,31.6,31.48,31.5,66
20101001|2010-06-02 14:30,2,31.5,31.5,31.4,31.4,24
20101001|2010-06-02 15:00,2,31.4,31.45,31.4,31.45,18
20101001|2010-06-03 08:30,3,31,31.25,31,31.15,18
20101001|2010-06-03 09:00,3,31.1,31.5,31.1,31.2,70
20101001|2010-06-03 09:30,3,31.2,31.25,31.2,31.2,43
20101001|2010-06-03 10:00,3,31.2,31.2,31.15,31.2,11
20101001|2010-06-03 10:30,3,31.15,31.15,31.15,31.15,3
20101001|2010-06-03 11:00,3,31.2,31.55,31.2,31.45,120
20101001|2010-06-03 11:30,3,31.45,31.45,31.35,31.35,12
20101001|2010-06-03 12:00,3,31.35,31.38,31.35,31.35,5
20101001|2010-06-03 12:30,3,31.35,31.35,31.2,31.24,22
20101001|2010-06-03 13:00,3,31.25,31.25,31.2,31.2,5
20101001|2010-06-03 13:30,3,31.2,31.25,31.15,31.25,15
20101001|2010-06-03 14:00,3,31.3,31.35,31.3,31.35,11
20101001|2010-06-03 14:30,3,31.3,31.3,31.3,31.3,12
20101001|2010-06-03 15:00,3,31.25,31.28,31.15,31.2,80
20101001|2010-06-04 08:30,4,32.8,32.8,31.85,31.9,46
20101001|2010-06-04 09:00,4,31.95,31.95,31.8,31.8,40
20101001|2010-06-04 09:30,4,31.8,31.85,31.8,31.85,11
20101001|2010-06-04 10:00,4,31.8,32.05,31.8,32.05,24
20101001|2010-06-04 10:30,4,32.1,32.1,32.05,32.05,17
20101001|2010-06-04 11:00,4,32.05,32.15,32.05,32.1,8
20101001|2010-06-04 11:30,4,32.1,32.15,32.1,32.1,4
20101001|2010-06-04 12:30,4,32.15,32.2,32.15,32.2,11
20101001|2010-06-04 13:00,4,32.2,32.3,32.2,32.25,28
20101001|2010-06-04 13:30,4,32.35,32.5,32.25,32.5,14
20101001|2010-06-04 14:00,4,32.45,32.5,32.45,32.5,12
20101001|2010-06-04 14:30,4,32.45,32.5,32.25,32.25,75
20101001|2010-06-04 15:00,4,32.25,32.7,32.25,32.55,109
20101001|2010-06-07 08:30,7,32.45,32.6,32.3,32.5,26
20101001|2010-06-07 09:00,7,32.4,32.45,32.3,32.35,19
20101001|2010-06-07 09:30,7,32.45,32.45,32.42,32.45,29
20101001|2010-06-07 10:00,7,32.45,32.45,32.45,32.45,2
20101001|2010-06-07 12:00,7,32.4,32.4,32.35,32.35,4
20101001|2010-06-07 12:30,7,32.45,32.45,32.4,32.4,4
20101001|2010-06-07 13:00,7,32.45,32.5,32.45,32.5,5
20101001|2010-06-07 13:30,7,32.5,32.65,32.5,32.65,8
20101001|2010-06-07 14:00,7,32.65,33,32.65,33,32
20101001|2010-06-07 14:30,7,33,33,32.85,32.85,34
20101001|2010-06-07 15:00,7,32.9,33,32.9,33,6
20101001|2010-06-08 08:30,8,32.8,32.8,32.54,32.8,45
20101001|2010-06-08 09:00,8,32.8,32.9,32.77,32.9,27
20101001|2010-06-08 09:30,8,32.9,33.05,32.9,32.95,60
20101001|2010-06-08 10:00,8,33,33,32.85,32.85,32
20101001|2010-06-08 10:30,8,32.85,32.85,32.75,32.75,24
20101001|2010-06-08 11:00,8,32.75,32.75,32.7,32.7,9
20101001|2010-06-08 11:30,8,32.7,32.7,32.65,32.7,14
20101001|2010-06-08 12:30,8,32.7,33,32.7,33,36
20101001|2010-06-08 13:00,8,33,33.05,32.95,32.95,12
20101001|2010-06-08 13:30,8,32.95,32.95,32.65,32.75,37
20101001|2010-06-08 14:00,8,32.85,32.85,32.8,32.8,9
20101001|2010-06-08 14:30,8,32.8,32.8,32.45,32.62,82
20101001|2010-06-08 15:00,8,32.65,32.68,32.65,32.68,3
20101001|2010-06-09 08:30,9,32.35,32.45,32.3,32.3,25
20101001|2010-06-09 09:00,9,32.25,32.35,32.2,32.25,33
20101001|2010-06-09 09:30,9,32.3,32.3,32.3,32.3,10
20101001|2010-06-09 10:00,9,32.25,32.25,32.05,32.05,32
20101001|2010-06-09 10:30,9,32.05,32.05,32,32,20
20101001|2010-06-09 11:00,9,32.05,32.05,31.9,31.9,20
20101001|2010-06-09 11:30,9,31.9,32.1,31.9,32,31
20101001|2010-06-09 12:00,9,32.05,32.15,32.05,32.15,19
20101001|2010-06-09 12:30,9,32.2,32.3,32.2,32.3,6
20101001|2010-06-09 13:00,9,32.35,32.35,32.35,32.35,2
20101001|2010-06-09 13:30,9,32.31,32.4,32.31,32.4,4
20101001|2010-06-09 14:00,9,32.45,32.95,32.45,32.7,42
20101001|2010-06-09 14:30,9,32.85,33.05,32.85,33.05,20
20101001|2010-06-09 15:00,9,33.05,33.05,33,33.05,18
20101001|2010-06-10 08:30,10,32.2,32.35,32.1,32.15,27
20101001|2010-06-10 09:00,10,32.1,32.25,32.05,32.1,36
20101001|2010-06-10 09:30,10,32.05,32.05,32,32.05,15
20101001|2010-06-10 10:00,10,32.05,32.05,31.65,31.85,101
20101001|2010-06-10 10:30,10,31.9,32,31.9,31.9,34
20101001|2010-06-10 11:00,10,31.95,32.1,31.95,32,22
20101001|2010-06-10 11:30,10,32,32.15,31.95,32.15,29
20101001|2010-06-10 12:00,10,32.15,32.25,32.15,32.2,27
20101001|2010-06-10 12:30,10,32.15,32.35,32.15,32.25,51
20101001|2010-06-10 13:00,10,32.3,32.3,32.25,32.25,5
20101001|2010-06-10 13:30,10,32.2,32.2,32.05,32.1,25
20101001|2010-06-10 14:00,10,32.05,32.05,31.95,31.95,14
20101001|2010-06-10 14:30,10,32,32.15,32,32,60
20101001|2010-06-10 15:00,10,32.05,32.2,32,32.16,44
20101001|2010-06-11 08:30,11,32.4,32.4,32,32,39
20101001|2010-06-11 09:00,11,32,32,31.75,31.8,32
20101001|2010-06-11 09:30,11,31.85,31.9,31.8,31.8,41
20101001|2010-06-11 10:00,11,31.9,31.9,31.9,31.9,2
20101001|2010-06-11 10:30,11,31.8,31.8,31.8,31.8,1
20101001|2010-06-11 11:00,11,31.8,31.8,31.8,31.8,5
20101001|2010-06-11 11:30,11,31.85,31.95,31.8,31.8,29
20101001|2010-06-11 12:00,11,31.85,31.9,31.8,31.8,29
20101001|2010-06-11 12:30,11,31.8,31.85,31.8,31.85,11
20101001|2010-06-11 13:00,11,31.85,31.95,31.85,31.95,6
20101001|2010-06-11 13:30,11,31.9,31.9,31.85,31.85,5
20101001|2010-06-11 14:00,11,31.85,31.85,31.8,31.8,14
20101001|2010-06-11 14:30,11,31.85,31.85,31.7,31.7,32
20101001|2010-06-11 15:00,11,31.75,31.75,31.7,31.75,3
20101001|2010-06-14 08:30,14,31.25,31.35,31.25,31.3,19
20101001|2010-06-14 09:30,14,31.25,31.25,31.25,31.25,6
20101001|2010-06-14 10:00,14,31.25,31.25,31.05,31.05,20
20101001|2010-06-14 10:30,14,31.1,31.15,31.1,31.15,4
20101001|2010-06-14 11:00,14,31.1,31.15,31.1,31.15,4
20101001|2010-06-14 11:30,14,31.2,31.2,31.2,31.2,1
20101001|2010-06-14 12:00,14,31.15,31.2,31.15,31.2,2
20101001|2010-06-14 12:30,14,31.25,31.25,31.25,31.25,1
20101001|2010-06-14 13:00,14,31.3,31.45,31.25,31.45,19
20101001|2010-06-14 13:30,14,31.4,31.4,31.35,31.35,12
20101001|2010-06-14 14:00,14,31.35,31.45,31.35,31.45,2
20101001|2010-06-14 14:30,14,31.5,31.7,31.49,31.7,17
20101001|2010-06-14 15:00,14,31.55,31.7,31.55,31.6,13
20101001|2010-06-15 08:30,15,31.25,31.35,31.1,31.1,52
20101001|2010-06-15 09:00,15,31.15,31.2,31,31,24
20101001|2010-06-15 09:30,15,31,31.05,30.9,30.9,61
20101001|2010-06-15 10:00,15,30.9,30.9,30.8,30.85,16
20101001|2010-06-15 10:30,15,30.9,30.95,30.9,30.9,3
20101001|2010-06-15 11:00,15,30.7,30.78,30.5,30.7,77
20101001|2010-06-15 11:30,15,30.75,30.75,30.75,30.75,5
20101001|2010-06-15 12:00,15,30.7,30.7,30.7,30.7,6
20101001|2010-06-15 12:30,15,30.7,30.7,30.7,30.7,6
20101001|2010-06-15 13:00,15,30.7,30.7,30.45,30.45,36
20101001|2010-06-15 13:30,15,30.45,30.55,30.45,30.5,13
20101001|2010-06-15 14:00,15,30.55,30.55,30.35,30.45,60
20101001|2010-06-15 14:30,15,30.4,30.4,30.25,30.3,46
20101001|2010-06-15 15:00,15,30.25,30.45,30.25,30.45,26
20101001|2010-06-16 08:30,16,30.5,30.7,30.5,30.7,7
20101001|2010-06-16 09:00,16,30.55,30.7,30.55,30.65,15
20101001|2010-06-16 09:30,16,30.7,30.7,30.5,30.5,14
20101001|2010-06-16 10:00,16,30.45,30.5,30.45,30.45,4
20101001|2010-06-16 10:30,16,30.45,30.5,30.45,30.45,17
20101001|2010-06-16 11:00,16,30.4,30.4,30.3,30.3,28
20101001|2010-06-16 11:30,16,30.3,30.4,30.25,30.4,9
20101001|2010-06-16 12:00,16,30.4,30.4,30.35,30.35,14
20101001|2010-06-16 12:30,16,30.3,30.3,30.3,30.3,1
20101001|2010-06-16 13:00,16,30.3,30.3,30.2,30.2,10
20101001|2010-06-16 13:30,16,30.3,30.3,30.3,30.3,5
20101001|2010-06-16 14:00,16,30.3,30.35,30.3,30.3,7
20101001|2010-06-16 14:30,16,30.3,30.3,30.3,30.3,8
20101001|2010-06-16 15:00,16,30.25,30.3,30.2,30.2,50
20101001|2010-06-17 08:30,17,30.15,30.25,30.15,30.25,9
20101001|2010-06-17 09:00,17,30.25,30.45,30.25,30.45,19
20101001|2010-06-17 09:30,17,30.5,30.55,30.4,30.4,10
20101001|2010-06-17 10:30,17,30.45,30.45,30.2,30.25,17
20101001|2010-06-17 11:00,17,30.2,30.2,30.2,30.2,6
20101001|2010-06-17 11:30,17,30.2,30.25,30.2,30.2,12
20101001|2010-06-17 12:00,17,30.15,30.15,30.1,30.15,16
20101001|2010-06-17 12:30,17,30.2,30.2,30.05,30.05,21
20101001|2010-06-17 13:00,17,30,30.1,29.95,30.1,19
20101001|2010-06-17 13:30,17,30.1,30.1,30.05,30.1,11
20101001|2010-06-17 14:00,17,30.15,30.25,30.15,30.25,5
20101001|2010-06-17 14:30,17,30.2,30.2,29.95,29.95,48
20101001|2010-06-17 15:00,17,30,30,29.95,29.95,79
20101001|2010-06-18 08:30,18,29.9,29.95,29.8,29.85,18
20101001|2010-06-18 09:00,18,29.8,29.8,29.42,29.42,20
20101001|2010-06-18 09:30,18,29.35,29.55,29.05,29.3,107
20101001|2010-06-18 10:00,18,29.3,29.4,29.3,29.4,46
20101001|2010-06-18 10:30,18,29.4,29.5,29.35,29.4,57
20101001|2010-06-18 11:00,18,29.4,29.5,29.35,29.5,34
20101001|2010-06-18 11:30,18,29.5,29.5,29.5,29.5,51
20101001|2010-06-18 12:00,18,29.45,29.45,29.4,29.4,59
20101001|2010-06-18 12:30,18,29.45,29.55,29.45,29.45,31
20101001|2010-06-18 13:00,18,29.5,29.55,29.5,29.5,83
20101001|2010-06-18 13:30,18,29.5,29.5,29.35,29.35,83
20101001|2010-06-18 14:00,18,29.4,29.45,29.35,29.4,26
20101001|2010-06-18 14:30,18,29.4,29.5,29.4,29.5,77
20101001|2010-06-18 15:00,18,29.55,29.55,29.5,29.5,128
20101001|2010-06-21 08:30,21,28.8,28.9,28.71,28.85,27
20101001|2010-06-21 09:00,21,28.85,28.9,28.85,28.85,20
20101001|2010-06-21 09:30,21,28.95,29,28.9,28.95,40
20101001|2010-06-21 10:00,21,28.9,28.9,28.9,28.9,28
20101001|2010-06-21 10:30,21,28.85,29,28.85,29,43
20101001|2010-06-21 11:00,21,28.95,29.1,28.95,29.1,28
20101001|2010-06-21 11:30,21,29.1,29.2,29.1,29.15,32
20101001|2010-06-21 12:00,21,29.15,29.15,29.1,29.1,8
20101001|2010-06-21 12:30,21,29.15,29.25,29.15,29.25,15
20101001|2010-06-21 13:00,21,29.2,29.2,29.15,29.15,14
20101001|2010-06-21 13:30,21,29.1,29.45,29.1,29.45,23
20101001|2010-06-21 14:00,21,29.5,29.55,29.45,29.55,23
20101001|2010-06-21 14:30,21,29.55,29.9,29.55,29.85,55
20101001|2010-06-21 15:00,21,29.8,29.8,29.55,29.65,355
20101001|2010-06-22 08:30,22,29.7,29.75,29.5,29.55,40
20101001|2010-06-22 09:00,22,29.5,29.7,29.5,29.7,58
20101001|2010-06-22 09:30,22,29.7,29.85,29.7,29.75,50
20101001|2010-06-22 10:00,22,29.8,29.8,29.75,29.75,8
20101001|2010-06-22 10:30,22,29.7,29.75,29.7,29.75,10
20101001|2010-06-22 11:00,22,29.75,29.8,29.68,29.68,13
20101001|2010-06-22 11:30,22,29.7,29.75,29.7,29.75,9
20101001|2010-06-22 12:00,22,29.75,29.75,29.75,29.75,1
20101001|2010-06-22 12:30,22,29.7,29.75,29.7,29.75,6
20101001|2010-06-22 13:00,22,29.8,29.9,29.8,29.9,16
20101001|2010-06-22 13:30,22,30,30.2,30,30.2,31
20101001|2010-06-22 14:00,22,30.2,30.35,30.2,30.35,49
20101001|2010-06-22 14:30,22,30.45,30.5,30.4,30.4,14
20101001|2010-06-22 15:00,22,30.45,30.45,30.35,30.4,30
20101001|2010-06-23 08:30,23,30.4,30.6,30.4,30.45,12
20101001|2010-06-23 09:00,23,30.65,30.95,30.65,30.95,222
20101001|2010-06-23 09:30,23,30.95,30.95,30.75,30.9,30
20101001|2010-06-23 10:00,23,30.9,30.95,30.9,30.95,6
20101001|2010-06-23 10:30,23,31,31.05,30.95,31.05,17
20101001|2010-06-23 11:00,23,31,31,31,31,1
20101001|2010-06-23 11:30,23,31,31,30.9,30.9,7
20101001|2010-06-23 12:00,23,30.95,31,30.9,30.95,19
20101001|2010-06-23 12:30,23,30.85,30.85,30.8,30.8,14
20101001|2010-06-23 13:00,23,30.8,31,30.8,30.9,12
20101001|2010-06-23 13:30,23,30.75,30.75,30.55,30.75,27
20101001|2010-06-23 14:00,23,30.8,31.05,30.8,30.85,14
20101001|2010-06-23 14:30,23,30.85,30.85,30.75,30.75,25
20101001|2010-06-23 15:00,23,30.75,30.8,30.75,30.8,14
20101001|2010-06-24 08:30,24,31.1,31.3,31,31.3,6
20101001|2010-06-24 09:00,24,31.35,31.35,31.2,31.2,16
20101001|2010-06-24 09:30,24,31.2,31.55,31.2,31.55,36
20101001|2010-06-24 10:00,24,31.55,31.7,31.55,31.7,11
20101001|2010-06-24 10:30,24,31.7,31.7,31.7,31.7,1
20101001|2010-06-24 11:00,24,31.5,31.55,31.5,31.55,2
20101001|2010-06-24 11:30,24,31.65,31.65,31.65,31.65,4
20101001|2010-06-24 12:00,24,31.65,31.65,31.4,31.4,8
20101001|2010-06-24 12:30,24,31.35,31.35,31.2,31.2,44
20101001|2010-06-24 13:00,24,31.3,31.45,31.3,31.45,7
20101001|2010-06-24 13:30,24,31.55,31.65,31.53,31.65,7
20101001|2010-06-24 14:00,24,31.56,31.8,31.56,31.65,15
20101001|2010-06-24 14:30,24,31.7,31.75,31.7,31.75,20
20101001|2010-06-24 15:00,24,31.75,31.95,31.75,31.85,54
20101001|2010-06-25 08:30,25,31.35,32,31.35,31.95,25
20101001|2010-06-25 09:00,25,31.95,31.95,31.8,31.85,23
20101001|2010-06-25 09:30,25,31.8,31.95,31.8,31.9,22
20101001|2010-06-25 10:00,25,31.9,32.05,31.85,31.95,36
20101001|2010-06-25 10:30,25,32,32.05,31.9,31.9,32
20101001|2010-06-25 11:00,25,31.95,31.95,31.9,31.9,9
20101001|2010-06-25 11:30,25,31.85,31.85,31.85,31.85,3
20101001|2010-06-25 12:00,25,31.85,31.85,31.8,31.8,7
20101001|2010-06-25 12:30,25,31.8,31.8,31.7,31.7,26
20101001|2010-06-25 13:00,25,31.73,31.76,31.65,31.65,41
20101001|2010-06-25 13:30,25,31.65,31.65,31.6,31.6,15
20101001|2010-06-25 14:00,25,31.75,31.8,31.75,31.8,13
20101001|2010-06-25 14:30,25,31.75,31.9,31.7,31.85,53
20101001|2010-06-25 15:00,25,31.95,31.95,31.9,31.95,27
20101001|2010-06-28 08:30,28,31.75,32.2,31.75,32.2,28
20101001|2010-06-28 09:00,28,32.15,32.15,32.1,32.13,24
20101001|2010-06-28 09:30,28,32.09,32.1,32,32,18
20101001|2010-06-28 10:00,28,31.95,32,31.7,31.75,197
20101001|2010-06-28 10:30,28,31.7,31.8,31.7,31.8,62
20101001|2010-06-28 11:00,28,31.85,31.95,31.85,31.95,10
20101001|2010-06-28 11:30,28,32,32,32,32,1
20101001|2010-06-28 12:00,28,32,32.2,32,32.2,16
20101001|2010-06-28 12:30,28,32.15,32.15,32.05,32.15,42
20101001|2010-06-28 13:00,28,32.15,32.15,32.1,32.1,8
20101001|2010-06-28 13:30,28,32.1,32.1,32.05,32.1,7
20101001|2010-06-28 14:00,28,32.1,32.25,32.1,32.25,14
20101001|2010-06-28 14:30,28,32.25,32.35,32.15,32.35,34
20101001|2010-06-28 15:00,28,32.35,32.5,32.35,32.5,3061
20101001|2010-06-29 08:30,29,33.1,33.7,33.1,33.5,56
20101001|2010-06-29 09:00,29,33.75,33.85,33.55,33.6,33
20101001|2010-06-29 09:30,29,33.55,33.8,33.5,33.6,51
20101001|2010-06-29 10:00,29,33.7,33.7,33.4,33.65,47
20101001|2010-06-29 10:30,29,33.65,33.85,33.65,33.8,20
20101001|2010-06-29 11:00,29,33.9,33.95,33.75,33.75,24
20101001|2010-06-29 11:30,29,33.8,33.8,33.8,33.8,3
20101001|2010-06-29 12:00,29,33.9,34.3,33.9,34.25,51
20101001|2010-06-29 12:30,29,34.35,34.45,34.3,34.3,42
20101001|2010-06-29 13:00,29,34.25,34.25,34.15,34.15,15
20101001|2010-06-29 13:30,29,34.2,34.31,34.2,34.25,18
20101001|2010-06-29 14:00,29,34.35,34.75,34.25,34.75,82
20101001|2010-06-29 14:30,29,34.75,34.83,34.45,34.6,108
20101001|2010-06-29 15:00,29,34.65,34.75,34.65,34.75,63
20101001|2010-06-30 08:30,30,34.65,34.65,33.75,34,61
20101001|2010-06-30 09:00,30,34,34.15,33.93,34.15,40
20101001|2010-06-30 09:30,30,34.04,34.05,33.9,34.05,39
20101001|2010-06-30 10:00,30,34.05,34.05,34.05,34.05,3
20101001|2010-06-30 10:30,30,33.9,33.9,33.8,33.85,12
20101001|2010-06-30 11:00,30,33.95,34,33.95,34,35
20101001|2010-06-30 11:30,30,34,34.15,33.95,34.05,128
20101001|2010-06-30 12:00,30,34.05,34.05,34.05,34.05,4
20101001|2010-06-30 12:30,30,34,34.05,33.95,34,54
20101001|2010-06-30 13:00,30,34,34.25,34,34.2,41
20101001|2010-06-30 13:30,30,34.1,34.35,34.1,34.35,12
20101001|2010-06-30 14:00,30,34.3,34.7,34.2,34.7,43
20101001|2010-06-30 14:30,30,34.75,35.3,34.75,35.05,102
20101001|2010-06-30 15:00,30,35.25,35.3,35.2,35.2,1114
20101001|2010-07-01 08:30,1,35.15,35.65,35,35.55,60
20101001|2010-07-01 09:00,1,35.6,35.75,35.45,35.7,74
20101001|2010-07-01 09:30,1,35.75,36.05,35.75,36.05,64
20101001|2010-07-01 10:00,1,36.15,36.3,36.15,36.15,42
20101001|2010-07-01 10:30,1,36.2,36.2,35.9,36,58
20101001|2010-07-01 11:00,1,36,36.25,35.93,36.1,24
20101001|2010-07-01 11:30,1,36,36,35.15,35.45,67
20101001|2010-07-01 12:00,1,35.45,35.5,35.09,35.2,36
20101001|2010-07-01 12:30,1,35.09,35.4,35.09,35.3,14
20101001|2010-07-01 13:00,1,35.35,35.35,35.05,35.15,43
20101001|2010-07-01 13:30,1,35.25,35.85,35.25,35.75,58
20101001|2010-07-01 14:00,1,35.6,35.65,35.5,35.55,21
20101001|2010-07-01 14:30,1,35.5,35.5,35.25,35.25,254
20101001|2010-07-01 15:00,1,35.25,35.45,35.2,35.35,49
20101001|2010-07-02 08:30,2,34.72,34.72,34.4,34.55,53
20101001|2010-07-02 09:00,2,34.6,34.85,34.6,34.6,40
20101001|2010-07-02 09:30,2,34.6,34.8,34.6,34.76,6
20101001|2010-07-02 10:00,2,34.8,35.05,34.75,34.95,67
20101001|2010-07-02 10:30,2,35.05,35.25,34.95,35.05,47
20101001|2010-07-02 11:00,2,35.1,35.1,35.05,35.1,11
20101001|2010-07-02 11:30,2,35.1,35.25,35.1,35.2,15
20101001|2010-07-02 12:00,2,35.25,35.3,35.25,35.3,10
20101001|2010-07-02 12:30,2,35.25,35.3,35.23,35.23,20
20101001|2010-07-02 13:00,2,35.2,35.2,35.1,35.1,10
20101001|2010-07-02 13:30,2,35.1,35.2,35.09,35.1,122
20101001|2010-07-02 14:00,2,35.1,35.1,34.95,34.95,29
20101001|2010-07-02 14:30,2,34.95,34.95,34.65,34.8,100
20101001|2010-07-02 15:00,2,34.85,35.15,34.8,35.1,74
20101001|2010-07-06 08:30,6,34.3,34.3,33.1,33.65,106
20101001|2010-07-06 09:00,6,33.7,33.8,33.1,33.15,155
20101001|2010-07-06 09:30,6,33.2,33.35,33.2,33.35,57
20101001|2010-07-06 10:00,6,33.35,33.6,33.35,33.6,78
20101001|2010-07-06 10:30,6,33.6,33.6,33.45,33.5,28
20101001|2010-07-06 11:00,6,33.5,33.8,33.4,33.8,47
20101001|2010-07-06 11:30,6,33.75,34.16,33.75,34.15,110
20101001|2010-07-06 12:00,6,34.1,34.45,34.05,34.3,79
20101001|2010-07-06 12:30,6,34.25,34.5,34.2,34.4,65
20101001|2010-07-06 13:00,6,34.45,34.85,34.45,34.65,57
20101001|2010-07-06 13:30,6,34.6,34.7,34.55,34.65,15
20101001|2010-07-06 14:00,6,34.6,34.95,34.6,34.85,29
20101001|2010-07-06 14:30,6,34.8,34.9,34.55,34.7,62
20101001|2010-07-06 15:00,6,34.75,34.75,34.45,34.5,123
20101001|2010-07-07 08:30,7,34.35,34.35,33.65,33.65,63
20101001|2010-07-07 09:00,7,33.6,33.8,33.6,33.8,77
20101001|2010-07-07 09:30,7,33.8,33.8,33.45,33.72,69
20101001|2010-07-07 10:00,7,33.7,33.8,33.65,33.8,14
20101001|2010-07-07 10:30,7,33.8,33.8,33.7,33.8,20
20101001|2010-07-07 11:00,7,33.8,33.8,33.75,33.75,6
20101001|2010-07-07 11:30,7,33.75,33.75,33.6,33.65,43
20101001|2010-07-07 12:00,7,33.6,33.6,33.5,33.5,10
20101001|2010-07-07 12:30,7,33.5,33.5,33.35,33.35,25
20101001|2010-07-07 13:00,7,33.4,33.4,33.4,33.4,3
20101001|2010-07-07 13:30,7,33.5,33.5,33.4,33.4,12
20101001|2010-07-07 14:00,7,33.5,33.55,33.35,33.35,22
20101001|2010-07-07 14:30,7,33.3,33.4,33.1,33.1,38
20101001|2010-07-07 15:00,7,33.15,33.15,33.05,33.05,28
20101001|2010-07-08 08:30,8,32.7,32.9,32.65,32.85,44
20101001|2010-07-08 09:00,8,32.8,32.9,32.8,32.85,38
20101001|2010-07-08 09:30,8,32.85,32.85,32.8,32.85,84
20101001|2010-07-08 10:00,8,32.85,32.95,32.85,32.85,33
20101001|2010-07-08 10:30,8,32.95,33.05,32.89,33.05,64
20101001|2010-07-08 11:00,8,33,33,32.95,32.95,6
20101001|2010-07-08 11:30,8,33,33,33,33,3
20101001|2010-07-08 12:00,8,32.95,32.95,32.75,32.8,21
20101001|2010-07-08 12:30,8,32.75,32.75,32.7,32.7,17
20101001|2010-07-08 13:00,8,32.7,32.96,32.7,32.9,89
20101001|2010-07-08 13:30,8,32.9,32.95,32.85,32.85,25
20101001|2010-07-08 14:00,8,32.85,32.85,32.75,32.75,4
20101001|2010-07-08 14:30,8,32.7,32.7,32.6,32.7,35
20101001|2010-07-08 15:00,8,32.65,32.7,32.55,32.55,53
20101001|2010-07-09 08:30,9,32.7,32.7,32.4,32.45,21
20101001|2010-07-09 09:00,9,32.4,32.45,32.05,32.05,108
20101001|2010-07-09 09:30,9,32.1,32.15,32.05,32.05,125
20101001|2010-07-09 10:00,9,32.05,32.3,32.05,32.2,35
20101001|2010-07-09 10:30,9,32.15,32.15,32,32,54
20101001|2010-07-09 11:00,9,32.1,32.25,32.05,32.25,59
20101001|2010-07-09 11:30,9,32.25,32.25,32.25,32.25,7
20101001|2010-07-09 12:00,9,32.25,32.25,32.1,32.25,26
20101001|2010-07-09 12:30,9,32.2,32.2,32.15,32.15,10
20101001|2010-07-09 13:00,9,32.15,32.15,32.15,32.15,7
20101001|2010-07-09 13:30,9,32.2,32.2,32.05,32.1,52
20101001|2010-07-09 14:00,9,32.1,32.15,32.05,32.15,37
20101001|2010-07-09 14:30,9,32.2,32.2,32.1,32.1,33
20101001|2010-07-09 15:00,9,32.1,32.15,32.05,32.15,52
20101001|2010-07-12 08:30,12,32.2,32.2,31.75,31.85,68
20101001|2010-07-12 09:00,12,31.85,32,31.73,31.9,29
20101001|2010-07-12 09:30,12,31.95,31.95,31.8,31.95,72
20101001|2010-07-12 10:00,12,31.9,32.2,31.9,32.05,60
20101001|2010-07-12 10:30,12,32,32,32,32,12
20101001|2010-07-12 11:00,12,32,32,31.85,31.95,14
20101001|2010-07-12 11:30,12,31.9,31.91,31.9,31.9,44
20101001|2010-07-12 12:00,12,31.85,31.85,31.75,31.75,27
20101001|2010-07-12 12:30,12,31.8,32,31.8,31.85,13
20101001|2010-07-12 13:00,12,31.9,31.9,31.9,31.9,4
20101001|2010-07-12 13:30,12,31.9,31.9,31.7,31.85,135
20101001|2010-07-12 14:00,12,31.85,32,31.85,31.85,46
20101001|2010-07-12 14:30,12,31.85,32,31.85,32,60
20101001|2010-07-12 15:00,12,32,32,31.9,31.95,52
20101001|2010-07-13 08:30,13,31.7,31.7,31.15,31.15,351
20101001|2010-07-13 09:00,13,31.2,31.25,31.1,31.25,83
20101001|2010-07-13 09:30,13,31.25,31.45,31.25,31.45,70
20101001|2010-07-13 10:00,13,31.4,31.4,31.35,31.35,20
20101001|2010-07-13 10:30,13,31.3,31.3,31.25,31.25,21
20101001|2010-07-13 11:00,13,31.25,31.25,31.2,31.2,5
20101001|2010-07-13 11:30,13,31.2,31.2,31.05,31.15,73
20101001|2010-07-13 12:00,13,31.15,31.35,31.15,31.35,57
20101001|2010-07-13 12:30,13,31.3,31.45,31.3,31.4,61
20101001|2010-07-13 13:00,13,31.45,31.45,31.35,31.4,30
20101001|2010-07-13 13:30,13,31.4,31.4,31.4,31.4,5
20101001|2010-07-13 14:00,13,31.35,31.35,31.3,31.3,8
20101001|2010-07-13 14:30,13,31.3,31.5,31.25,31.5,73
20101001|2010-07-13 15:00,13,31.45,31.5,31.45,31.45,30
20101001|2010-07-14 08:30,14,31.85,31.85,31.8,31.85,3
20101001|2010-07-14 09:00,14,32,32,31.8,31.8,20
20101001|2010-07-14 09:30,14,31.9,31.95,31.9,31.9,19
20101001|2010-07-14 10:00,14,31.9,31.95,31.85,31.85,46
20101001|2010-07-14 10:30,14,31.8,31.82,31.7,31.8,14
20101001|2010-07-14 11:00,14,31.8,31.8,31.65,31.65,16
20101001|2010-07-14 11:30,14,31.7,31.8,31.7,31.8,27
20101001|2010-07-14 12:00,14,31.8,31.95,31.8,31.93,85
20101001|2010-07-14 12:30,14,31.85,32.1,31.85,32.05,385
20101001|2010-07-14 13:00,14,32.05,32.3,32.05,32.1,46
20101001|2010-07-14 13:30,14,32.1,32.1,32.1,32.1,6
20101001|2010-07-14 14:00,14,32.05,32.05,32.05,32.05,1
20101001|2010-07-14 14:30,14,32.05,32.4,32.05,32.25,25
20101001|2010-07-14 15:00,14,32.25,32.25,32.1,32.1,24
20101001|2010-07-15 08:30,15,32.1,32.4,32.1,32.35,19
20101001|2010-07-15 09:00,15,32.45,33.3,32.45,33,62
20101001|2010-07-15 09:30,15,33,33.15,32.9,32.9,36
20101001|2010-07-15 10:00,15,32.9,33.1,32.8,32.85,41
20101001|2010-07-15 10:30,15,32.85,32.85,32.8,32.85,15
20101001|2010-07-15 11:00,15,32.95,33.05,32.7,33.05,60
20101001|2010-07-15 11:30,15,33,33,32.85,32.9,11
20101001|2010-07-15 12:00,15,32.85,32.85,32.5,32.5,66
20101001|2010-07-15 12:30,15,32.45,32.5,32.45,32.5,2
20101001|2010-07-15 13:00,15,32.55,32.6,32.5,32.5,8
20101001|2010-07-15 13:30,15,32.4,32.65,32.4,32.65,12
20101001|2010-07-15 14:00,15,32.6,33.05,32.55,32.9,34
20101001|2010-07-15 14:30,15,32.85,32.85,32.35,32.4,45
20101001|2010-07-15 15:00,15,32.4,32.53,32.4,32.45,19
20101001|2010-07-16 08:30,16,32.7,33.1,32.65,33.1,32
20101001|2010-07-16 09:00,16,33.05,33.65,33.05,33.45,65
20101001|2010-07-16 09:30,16,33.5,33.65,33.35,33.35,56
20101001|2010-07-16 10:00,16,33.3,33.6,33.3,33.5,40
20101001|2010-07-16 10:30,16,33.6,33.65,33.55,33.55,18
20101001|2010-07-16 11:00,16,33.6,33.7,33.5,33.6,34
20101001|2010-07-16 11:30,16,33.6,33.7,33.6,33.7,9
20101001|2010-07-16 12:00,16,33.7,33.7,33.6,33.68,21
20101001|2010-07-16 12:30,16,33.7,33.9,33.55,33.75,244
20101001|2010-07-16 13:00,16,33.8,33.9,33.7,33.7,86
20101001|2010-07-16 13:30,16,33.85,33.85,33.85,33.85,5
20101001|2010-07-16 14:00,16,33.8,34,33.75,34,87
20101001|2010-07-16 14:30,16,33.95,33.95,33.7,33.75,32
20101001|2010-07-16 15:00,16,33.65,33.7,33.6,33.65,23
20101001|2010-07-19 08:30,19,34.95,34.95,33.15,33.26,61
20101001|2010-07-19 09:00,19,33.35,33.7,33.25,33.64,131
20101001|2010-07-19 09:30,19,33.7,33.75,33.45,33.6,68
20101001|2010-07-19 10:00,19,33.6,33.6,33.3,33.3,186
20101001|2010-07-19 10:30,19,33.45,33.6,33.35,33.45,86
20101001|2010-07-19 11:00,19,33.5,33.6,33.35,33.4,33
20101001|2010-07-19 11:30,19,33.45,33.5,33.2,33.38,64
20101001|2010-07-19 12:00,19,33.45,33.6,33.4,33.45,15
20101001|2010-07-19 12:30,19,33.5,33.65,33.4,33.65,39
20101001|2010-07-19 13:00,19,33.6,33.65,33.4,33.4,42
20101001|2010-07-19 13:30,19,33.45,33.5,33.25,33.3,23
20101001|2010-07-19 14:00,19,33.35,33.45,33.2,33.4,18
20101001|2010-07-19 14:30,19,33.45,33.55,33.4,33.4,43
20101001|2010-07-19 15:00,19,33.35,33.5,33.35,33.45,28
20101001|2010-07-20 08:30,20,33.95,34.1,33.6,33.65,56
20101001|2010-07-20 09:00,20,33.7,33.76,33.45,33.5,47
20101001|2010-07-20 09:30,20,33.45,33.45,33.4,33.4,8
20101001|2010-07-20 10:00,20,33.4,33.4,33.1,33.1,17
20101001|2010-07-20 10:30,20,33.15,33.25,33.15,33.2,15
20101001|2010-07-20 11:00,20,33.25,33.25,33.1,33.2,18
20101001|2010-07-20 11:30,20,33.2,33.2,33.1,33.15,30
20101001|2010-07-20 12:00,20,33.1,33.1,32.9,32.95,35
20101001|2010-07-20 12:30,20,32.9,32.9,32.45,32.5,69
20101001|2010-07-20 13:00,20,32.5,32.7,32.5,32.67,31
20101001|2010-07-20 13:30,20,32.6,32.6,32.55,32.55,11
20101001|2010-07-20 14:00,20,32.55,32.55,32.29,32.29,43
20101001|2010-07-20 14:30,20,32.3,32.5,32.3,32.45,58
20101001|2010-07-20 15:00,20,32.35,32.45,32.3,32.3,53
20101001|2010-07-21 08:30,21,32.15,32.15,31.75,31.95,97
20101001|2010-07-21 09:00,21,32,32.05,31.9,31.9,104
20101001|2010-07-21 09:30,21,31.95,32.1,31.95,32.1,18
20101001|2010-07-21 10:00,21,32.1,32.6,32.1,32.45,75
20101001|2010-07-21 10:30,21,32.4,32.5,32.35,32.4,21
20101001|2010-07-21 11:00,21,32.3,32.3,32.05,32.05,40
20101001|2010-07-21 11:30,21,32,32.1,31.94,32.1,54
20101001|2010-07-21 12:00,21,32.1,32.2,32.1,32.2,14
20101001|2010-07-21 12:30,21,32.15,32.15,32.1,32.1,16
20101001|2010-07-21 13:00,21,32.2,32.7,32.2,32.6,92
20101001|2010-07-21 13:30,21,32.65,33,32.6,33,72
20101001|2010-07-21 14:00,21,33,33.2,32.75,32.8,74
20101001|2010-07-21 14:30,21,32.85,32.85,32.55,32.65,16
20101001|2010-07-21 15:00,21,32.55,32.55,32.55,32.55,12
20101001|2010-07-22 08:30,22,31.5,32.15,31.4,31.45,119
20101001|2010-07-22 09:00,22,31.4,31.4,30.98,31.27,176
20101001|2010-07-22 09:30,22,31.25,31.35,31.05,31.2,154
20101001|2010-07-22 10:00,22,31.25,31.35,31.1,31.3,56
20101001|2010-07-22 10:30,22,31.3,31.45,31.3,31.45,27
20101001|2010-07-22 11:00,22,31.45,31.45,31.23,31.3,56
20101001|2010-07-22 11:30,22,31.2,31.25,31.2,31.25,10
20101001|2010-07-22 12:00,22,31.15,31.2,31.15,31.2,27
20101001|2010-07-22 12:30,22,31.3,31.3,31.25,31.25,19
20101001|2010-07-22 13:00,22,31.25,31.3,31.2,31.25,10
20101001|2010-07-22 13:30,22,31.2,31.35,31.2,31.3,35
20101001|2010-07-22 14:00,22,31.31,31.35,31.2,31.25,42
20101001|2010-07-22 14:30,22,31.25,31.42,31.25,31.25,85
20101001|2010-07-22 15:00,22,31.25,31.4,31.25,31.3,46
20101001|2010-07-23 08:30,23,31.57,31.57,31.2,31.55,123
20101001|2010-07-23 09:00,23,31.45,31.5,31.25,31.25,25
20101001|2010-07-23 09:30,23,31.25,31.32,31.25,31.3,47
20101001|2010-07-23 10:00,23,31.35,31.35,31.35,31.35,3
20101001|2010-07-23 10:30,23,31.35,31.35,31.15,31.2,77
20101001|2010-07-23 11:00,23,31.15,31.41,31,31.15,79
20101001|2010-07-23 11:30,23,31.25,31.5,31.15,31.3,56
20101001|2010-07-23 12:00,23,31.25,31.29,31.1,31.1,33
20101001|2010-07-23 12:30,23,31.05,31.15,31,31.05,37
20101001|2010-07-23 13:00,23,31.15,31.15,30.9,31.05,50
20101001|2010-07-23 13:30,23,31.05,31.1,30.85,30.9,83
20101001|2010-07-23 14:00,23,30.9,30.9,30.8,30.83,88
20101001|2010-07-23 14:30,23,30.9,31.1,30.9,31,87
20101001|2010-07-23 15:00,23,31,31,30.95,30.95,77
20101001|2010-07-26 08:30,26,30.99,31.05,30.7,30.7,51
20101001|2010-07-26 09:00,26,30.55,30.68,30.16,30.35,189
20101001|2010-07-26 09:30,26,30.3,30.45,30.3,30.3,34
20101001|2010-07-26 10:00,26,30.3,30.35,30.3,30.35,3
20101001|2010-07-26 10:30,26,30.24,30.3,30.2,30.25,13
20101001|2010-07-26 11:00,26,30.3,30.3,30.3,30.3,1
20101001|2010-07-26 11:30,26,30.4,30.4,30.4,30.4,1
20101001|2010-07-26 12:00,26,30.35,30.35,30.3,30.3,8
20101001|2010-07-26 12:30,26,30.3,30.3,30.25,30.25,7
20101001|2010-07-26 13:00,26,30.3,30.4,30.25,30.4,3
20101001|2010-07-26 13:30,26,30.4,30.45,30.35,30.35,15
20101001|2010-07-26 14:00,26,30.3,30.3,30.15,30.15,35
20101001|2010-07-26 14:30,26,30.15,30.17,30.1,30.15,64
20101001|2010-07-26 15:00,26,30.15,30.26,30.1,30.2,130
20101001|2010-07-27 08:30,27,29.7,30,29.6,29.95,153
20101001|2010-07-27 09:00,27,29.9,30.05,29.75,29.8,133
20101001|2010-07-27 09:30,27,29.85,29.9,29.78,29.85,54
20101001|2010-07-27 10:00,27,29.9,30.1,29.8,30,55
20101001|2010-07-27 10:30,27,30.05,30.05,29.95,30,27
20101001|2010-07-27 11:00,27,30,30.05,29.85,29.9,36
20101001|2010-07-27 11:30,27,29.9,29.95,29.9,29.95,8
20101001|2010-07-27 12:00,27,29.95,30,29.9,30,9
20101001|2010-07-27 12:30,27,30.1,30.1,30,30,6
20101001|2010-07-27 13:00,27,29.9,29.9,29.85,29.9,5
20101001|2010-07-27 13:30,27,29.95,30.05,29.95,30.05,14
20101001|2010-07-27 14:00,27,29.95,29.95,29.75,29.75,33
20101001|2010-07-27 14:30,27,29.7,29.85,29.65,29.85,38
20101001|2010-07-27 15:00,27,29.9,29.95,29.9,29.9,71
20101001|2010-07-28 08:30,28,30.2,30.25,29.95,29.95,153
20101001|2010-07-28 09:00,28,29.9,30.15,29.9,30,103
20101001|2010-07-28 09:30,28,30.05,30.05,29.95,30,32
20101001|2010-07-28 10:00,28,30.05,30.1,30.05,30.05,22
20101001|2010-07-28 10:30,28,30.07,30.07,29.95,30,27
20101001|2010-07-28 11:00,28,30,30,29.95,29.95,16
20101001|2010-07-28 11:30,28,30,30,29.7,29.7,193
20101001|2010-07-28 12:00,28,29.65,29.73,29.6,29.7,30
20101001|2010-07-28 12:30,28,29.75,29.75,29.7,29.75,42
20101001|2010-07-28 13:00,28,29.72,29.9,29.72,29.9,33
20101001|2010-07-28 13:30,28,29.85,29.85,29.75,29.8,43
20101001|2010-07-28 14:00,28,29.85,30.05,29.85,29.9,81
20101001|2010-07-28 14:30,28,29.85,29.97,29.8,29.85,142
20101001|2010-07-28 15:00,28,29.83,29.9,29.74,29.8,49
20101001|2010-07-29 08:30,29,29.45,29.5,28.99,29.35,320
20101001|2010-07-29 09:00,29,29.4,29.5,29.4,29.5,61
20101001|2010-07-29 09:30,29,29.55,29.7,29.55,29.6,79
20101001|2010-07-29 10:00,29,29.6,30.2,29.6,30.15,125
20101001|2010-07-29 10:30,29,30.25,30.43,30.2,30.3,62
20101001|2010-07-29 11:00,29,30.3,30.45,30.1,30.11,57
20101001|2010-07-29 11:30,29,30.15,30.2,30.1,30.1,245
20101001|2010-07-29 12:00,29,30.1,30.1,29.95,29.95,59
20101001|2010-07-29 12:30,29,29.9,29.9,29.75,29.8,28
20101001|2010-07-29 13:00,29,29.8,29.9,29.8,29.8,50
20101001|2010-07-29 13:30,29,29.8,29.8,29.6,29.6,48
20101001|2010-07-29 14:00,29,29.6,29.6,29.5,29.55,41
20101001|2010-07-29 14:30,29,29.55,29.75,29.55,29.75,47
20101001|2010-07-29 15:00,29,29.9,29.95,29.85,29.85,68
20101001|2010-07-30 08:30,30,30.47,30.5,30.25,30.25,55
20101001|2010-07-30 09:00,30,30.05,30.05,29.9,30.05,21
20101001|2010-07-30 09:30,30,30.05,30.05,29.7,29.75,90
20101001|2010-07-30 10:00,30,29.7,29.8,29.7,29.8,23
20101001|2010-07-30 10:30,30,29.8,29.85,29.75,29.75,13
20101001|2010-07-30 11:00,30,29.65,29.75,29.65,29.75,3
20101001|2010-07-30 11:30,30,29.8,29.8,29.8,29.8,1
20101001|2010-07-30 12:00,30,29.75,29.85,29.75,29.85,5
20101001|2010-07-30 12:30,30,29.8,30.05,29.8,30,44
20101001|2010-07-30 13:00,30,30,30,29.85,29.85,20
20101001|2010-07-30 13:30,30,29.85,29.85,29.75,29.8,33
20101001|2010-07-30 14:00,30,29.8,29.85,29.65,29.65,41
20101001|2010-07-30 14:30,30,29.7,29.7,29.6,29.65,26
20101001|2010-07-30 15:00,30,29.7,29.7,29.65,29.7,36
20101001|2010-08-02 08:30,2,29.15,29.15,29,29,69
20101001|2010-08-02 09:00,2,29,29,28.8,28.85,126
20101001|2010-08-02 09:30,2,28.8,28.8,28.7,28.8,122
20101001|2010-08-02 10:00,2,28.75,28.75,28.65,28.65,37
20101001|2010-08-02 10:30,2,28.65,28.7,28.6,28.6,223
20101001|2010-08-02 11:00,2,28.6,28.65,28.6,28.65,22
20101001|2010-08-02 11:30,2,28.65,28.65,28.5,28.5,42
20101001|2010-08-02 12:00,2,28.5,28.5,28.5,28.5,10
20101001|2010-08-02 12:30,2,28.55,28.55,28.45,28.45,15
20101001|2010-08-02 13:00,2,28.5,28.5,28.45,28.5,8
20101001|2010-08-02 13:30,2,28.45,28.5,28.4,28.4,59
20101001|2010-08-02 14:00,2,28.45,28.45,28.35,28.4,28
20101001|2010-08-02 14:30,2,28.4,28.45,28.4,28.45,64
20101001|2010-08-02 15:00,2,28.45,28.55,28.45,28.45,119
20101001|2010-08-03 08:30,3,28.55,28.75,28.54,28.65,73
20101001|2010-08-03 09:00,3,28.7,28.85,28.65,28.65,135
20101001|2010-08-03 09:30,3,28.6,28.7,28.5,28.65,120
20101001|2010-08-03 10:00,3,28.7,28.7,28.59,28.6,30
20101001|2010-08-03 10:30,3,28.65,28.7,28.6,28.6,78
20101001|2010-08-03 11:00,3,28.63,28.65,28.6,28.65,53
20101001|2010-08-03 11:30,3,28.65,28.7,28.65,28.65,63
20101001|2010-08-03 12:00,3,28.7,28.7,28.7,28.7,10
20101001|2010-08-03 12:30,3,28.65,28.65,28.65,28.65,1
20101001|2010-08-03 13:00,3,28.65,28.7,28.65,28.7,14
20101001|2010-08-03 13:30,3,28.65,28.65,28.65,28.65,3
20101001|2010-08-03 14:00,3,28.68,28.75,28.68,28.75,7
20101001|2010-08-03 14:30,3,28.75,28.9,28.75,28.85,92
20101001|2010-08-03 15:00,3,28.8,28.85,28.7,28.7,77
20101001|2010-08-04 08:30,4,28.6,28.64,28.35,28.55,157
20101001|2010-08-04 09:00,4,28.5,28.8,28.4,28.8,87
20101001|2010-08-04 09:30,4,28.85,28.85,28.75,28.85,17
20101001|2010-08-04 10:00,4,28.8,28.8,28.7,28.75,26
20101001|2010-08-04 10:30,4,28.73,28.8,28.73,28.8,11
20101001|2010-08-04 11:00,4,28.8,28.8,28.7,28.7,28
20101001|2010-08-04 11:30,4,28.7,28.7,28.7,28.7,10
20101001|2010-08-04 12:00,4,28.73,28.8,28.7,28.8,57
20101001|2010-08-04 12:30,4,28.85,28.87,28.8,28.87,6
20101001|2010-08-04 13:00,4,28.85,28.85,28.65,28.7,62
20101001|2010-08-04 13:30,4,28.7,28.8,28.7,28.7,83
20101001|2010-08-04 14:00,4,28.75,28.8,28.7,28.7,4
20101001|2010-08-04 14:30,4,28.7,28.8,28.69,28.75,121
20101001|2010-08-04 15:00,4,28.8,28.8,28.65,28.75,216
20101001|2010-08-05 08:30,5,29.15,29.25,28.8,28.85,138
20101001|2010-08-05 09:00,5,28.9,28.9,28.85,28.85,82
20101001|2010-08-05 09:30,5,28.8,28.97,28.75,28.97,105
20101001|2010-08-05 10:00,5,28.95,29.05,28.9,28.9,80
20101001|2010-08-05 10:30,5,28.9,28.95,28.85,28.9,52
20101001|2010-08-05 11:00,5,28.85,28.9,28.85,28.87,38
20101001|2010-08-05 11:30,5,28.9,28.95,28.9,28.9,29
20101001|2010-08-05 12:00,5,28.95,29.05,28.95,28.95,32
20101001|2010-08-05 12:30,5,28.95,29.05,28.9,28.9,21
20101001|2010-08-05 13:00,5,28.9,28.95,28.9,28.95,22
20101001|2010-08-05 13:30,5,28.96,28.96,28.9,28.95,38
20101001|2010-08-05 14:00,5,28.95,28.95,28.85,28.95,175
20101001|2010-08-05 14:30,5,29,29.18,29,29.1,154
20101001|2010-08-05 15:00,5,29.05,29.1,29.05,29.05,115
20101001|2010-08-06 08:30,6,29.74,29.74,29.15,29.2,144
20101001|2010-08-06 09:00,6,29.2,29.4,29.2,29.4,21
20101001|2010-08-06 09:30,6,29.35,29.85,29.35,29.85,47
20101001|2010-08-06 10:00,6,29.85,30.1,29.8,29.95,89
20101001|2010-08-06 10:30,6,29.95,29.95,29.8,29.85,26
20101001|2010-08-06 11:00,6,29.85,30.05,29.85,30.05,79
20101001|2010-08-06 11:30,6,30.1,30.1,29.95,29.95,27
20101001|2010-08-06 12:30,6,29.95,29.95,29.95,29.95,24
20101001|2010-08-06 13:00,6,30,30,29.85,29.85,15
20101001|2010-08-06 13:30,6,29.85,29.9,29.65,29.65,108
20101001|2010-08-06 14:00,6,29.65,29.7,29.5,29.53,101
20101001|2010-08-06 14:30,6,29.5,29.55,29.2,29.2,124
20101001|2010-08-06 15:00,6,29.2,29.39,29.15,29.2,332
20101001|2010-08-09 08:30,9,28.9,29.2,28.8,29.15,25
20101001|2010-08-09 09:00,9,29.15,29.25,29.05,29.1,192
20101001|2010-08-09 09:30,9,29.1,29.1,28.95,28.95,279
20101001|2010-08-09 10:00,9,29,29,28.9,28.9,44
20101001|2010-08-09 10:30,9,28.93,28.95,28.85,28.95,47
20101001|2010-08-09 11:00,9,28.9,28.95,28.9,28.9,16
20101001|2010-08-09 11:30,9,28.95,29.05,28.87,29.05,63
20101001|2010-08-09 12:00,9,29.05,29.1,28.95,29,40
20101001|2010-08-09 12:30,9,28.93,29,28.93,28.95,21
20101001|2010-08-09 13:00,9,29,29,28.9,28.93,65
20101001|2010-08-09 13:30,9,28.9,28.9,28.9,28.9,26
20101001|2010-08-09 14:00,9,28.85,28.95,28.85,28.95,14
20101001|2010-08-09 14:30,9,28.9,29.01,28.9,29.01,84
20101001|2010-08-09 15:00,9,29,29.1,28.98,29,75
20101001|2010-08-10 08:30,10,29.55,29.75,29.45,29.7,169
20101001|2010-08-10 09:00,10,29.7,29.75,29.65,29.65,53
20101001|2010-08-10 09:30,10,29.6,29.7,29.6,29.7,74
20101001|2010-08-10 10:00,10,29.7,29.7,29.65,29.65,26
20101001|2010-08-10 10:30,10,29.65,29.65,29.65,29.65,15
20101001|2010-08-10 11:00,10,29.6,29.6,29.55,29.58,14
20101001|2010-08-10 11:30,10,29.55,29.6,29.55,29.55,7
20101001|2010-08-10 12:00,10,29.6,29.65,29.6,29.65,5
20101001|2010-08-10 12:30,10,29.65,29.65,29.65,29.65,5
20101001|2010-08-10 13:00,10,29.61,29.65,29.25,29.35,133
20101001|2010-08-10 13:30,10,29.35,29.35,29,29.1,177
20101001|2010-08-10 14:00,10,29.1,29.2,29.1,29.1,122
20101001|2010-08-10 14:30,10,29.1,29.3,29.05,29.3,56
20101001|2010-08-10 15:00,10,29.25,29.31,29.2,29.25,211
20101001|2010-08-11 08:30,11,30.15,30.45,30.15,30.4,174
20101001|2010-08-11 09:00,11,30.4,30.4,30.3,30.3,118
20101001|2010-08-11 09:30,11,30.3,30.55,30.3,30.5,122
20101001|2010-08-11 10:00,11,30.62,30.75,30.55,30.55,76
20101001|2010-08-11 10:30,11,30.6,30.65,30.45,30.45,92
20101001|2010-08-11 11:00,11,30.5,30.6,30.5,30.6,50
20101001|2010-08-11 11:30,11,30.6,30.85,30.6,30.85,74
20101001|2010-08-11 12:00,11,30.8,30.8,30.6,30.65,115
20101001|2010-08-11 12:30,11,30.65,30.8,30.65,30.75,30
20101001|2010-08-11 13:00,11,30.75,30.75,30.45,30.45,213
20101001|2010-08-11 13:30,11,30.5,30.7,30.5,30.7,109
20101001|2010-08-11 14:00,11,30.65,30.65,30.6,30.65,55
20101001|2010-08-11 14:30,11,30.65,30.75,30.55,30.7,137
20101001|2010-08-11 15:00,11,30.8,30.85,30.79,30.85,121
20101001|2010-08-12 08:30,12,31.05,31.65,31.05,31.35,413
20101001|2010-08-12 09:00,12,31.35,31.35,31.1,31.3,182
20101001|2010-08-12 09:30,12,31.3,31.3,31,31,111
20101001|2010-08-12 10:00,12,31,31.15,30.85,30.85,57
20101001|2010-08-12 10:30,12,30.85,30.95,30.8,30.9,63
20101001|2010-08-12 11:00,12,30.85,31.05,30.85,31,27
20101001|2010-08-12 11:30,12,31,31.03,30.9,30.9,50
20101001|2010-08-12 12:00,12,30.9,31.05,30.85,31.05,19
20101001|2010-08-12 12:30,12,31.05,31.15,31,31.15,62
20101001|2010-08-12 13:00,12,31.1,31.15,31.05,31.1,59
20101001|2010-08-12 13:30,12,31.1,31.25,31.05,31.15,43
20101001|2010-08-12 14:00,12,31.15,31.2,31.05,31.2,55
20101001|2010-08-12 14:30,12,31.1,31.15,31,31.1,80
20101001|2010-08-12 15:00,12,31.15,31.3,31.05,31.3,94
20101001|2010-08-13 08:30,13,31.45,31.5,31.1,31.3,255
20101001|2010-08-13 09:00,13,31.3,31.55,31.2,31.5,189
20101001|2010-08-13 09:30,13,31.45,31.6,31.3,31.55,349
20101001|2010-08-13 10:00,13,31.6,31.6,31.55,31.55,26
20101001|2010-08-13 10:30,13,31.6,31.7,31.6,31.6,44
20101001|2010-08-13 11:00,13,31.55,31.6,31.55,31.55,14
20101001|2010-08-13 11:30,13,31.5,31.5,31.45,31.45,23
20101001|2010-08-13 12:00,13,31.4,31.45,31.4,31.4,6
20101001|2010-08-13 12:30,13,31.4,31.45,31.35,31.45,22
20101001|2010-08-13 13:00,13,31.5,31.6,31.48,31.6,27
20101001|2010-08-13 13:30,13,31.6,31.9,31.6,31.9,71
20101001|2010-08-13 14:00,13,31.8,31.8,31.65,31.7,59
20101001|2010-08-13 14:30,13,31.71,31.95,31.65,31.91,124
20101001|2010-08-13 15:00,13,32,32.05,31.9,31.9,381
20101001|2010-08-16 08:30,16,32.1,32.3,31.95,32.15,153
20101001|2010-08-16 09:00,16,32.05,32.2,31.7,31.8,111
20101001|2010-08-16 09:30,16,31.8,31.8,31.7,31.7,97
20101001|2010-08-16 10:00,16,31.7,31.95,31.7,31.9,166
20101001|2010-08-16 10:30,16,31.95,31.95,31.65,31.65,240
20101001|2010-08-16 11:00,16,31.65,31.65,31.5,31.5,58
20101001|2010-08-16 11:30,16,31.5,31.5,31.35,31.45,50
20101001|2010-08-16 12:00,16,31.4,31.5,31.4,31.45,10
20101001|2010-08-16 12:30,16,31.5,31.6,31.5,31.55,125
20101001|2010-08-16 13:00,16,31.5,31.8,31.5,31.75,178
20101001|2010-08-16 13:30,16,31.75,32,31.7,31.91,282
20101001|2010-08-16 14:00,16,31.95,31.95,31.75,31.75,156
20101001|2010-08-16 14:30,16,31.75,31.8,31.65,31.75,334
20101001|2010-08-16 15:00,16,31.75,31.75,31.6,31.6,194
20101001|2010-08-17 08:30,17,31.1,31.28,30.9,31.15,215
20101001|2010-08-17 09:00,17,31.15,31.25,31.1,31.18,185
20101001|2010-08-17 09:30,17,31.2,31.2,31,31,108
20101001|2010-08-17 10:00,17,31.05,31.06,30.85,30.85,104
20101001|2010-08-17 10:30,17,30.85,30.85,30.78,30.8,26
20101001|2010-08-17 11:00,17,30.8,30.95,30.75,30.95,101
20101001|2010-08-17 11:30,17,30.95,30.95,30.9,30.9,24
20101001|2010-08-17 12:00,17,30.95,30.95,30.7,30.75,180
20101001|2010-08-17 12:30,17,30.7,30.75,30.7,30.75,34
20101001|2010-08-17 13:00,17,30.7,30.71,30.65,30.7,99
20101001|2010-08-17 13:30,17,30.65,30.75,30.6,30.75,145
20101001|2010-08-17 14:00,17,30.78,30.85,30.75,30.8,122
20101001|2010-08-17 14:30,17,30.75,30.95,30.75,30.95,209
20101001|2010-08-17 15:00,17,30.95,31.05,30.85,31.01,463
20101001|2010-08-18 08:30,18,30.9,30.95,30.74,30.8,362
20101001|2010-08-18 09:00,18,30.85,30.9,30.65,30.9,276
20101001|2010-08-18 09:30,18,30.9,30.95,30.8,30.9,119
20101001|2010-08-18 10:00,18,30.8,30.85,30.7,30.85,39
20101001|2010-08-18 10:30,18,30.9,30.9,30.55,30.6,326
20101001|2010-08-18 11:00,18,30.65,30.75,30.65,30.7,64
20101001|2010-08-18 11:30,18,30.75,30.8,30.6,30.6,110
20101001|2010-08-18 12:00,18,30.6,30.6,30.5,30.55,96
20101001|2010-08-18 12:30,18,30.6,30.6,30.45,30.45,93
20101001|2010-08-18 13:00,18,30.45,30.55,30.45,30.45,70
20101001|2010-08-18 13:30,18,30.5,30.6,30.5,30.55,51
20101001|2010-08-18 14:00,18,30.55,30.8,30.55,30.75,154
20101001|2010-08-18 14:30,18,30.75,30.8,30.65,30.7,133
20101001|2010-08-18 15:00,18,30.75,31.1,30.75,31.05,450
20101001|2010-08-19 08:30,19,31.05,31.2,30.85,31.1,230
20101001|2010-08-19 09:00,19,31.1,31.7,31.1,31.55,374
20101001|2010-08-19 09:30,19,31.6,31.8,31.5,31.65,193
20101001|2010-08-19 10:00,19,31.68,31.75,31.6,31.6,243
20101001|2010-08-19 10:30,19,31.6,32.35,31.6,32.25,307
20101001|2010-08-19 11:00,19,32.2,32.2,32,32,134
20101001|2010-08-19 11:30,19,32,32,31.8,31.95,98
20101001|2010-08-19 12:00,19,31.8,31.9,31.75,31.85,83
20101001|2010-08-19 12:30,19,31.85,32.1,31.85,32.1,28
20101001|2010-08-19 13:00,19,32.1,32.25,31.9,32,309
20101001|2010-08-19 13:30,19,32,32.1,31.95,32,68
20101001|2010-08-19 14:00,19,32.05,32.1,31.8,31.9,204
20101001|2010-08-19 14:30,19,31.98,32.1,31.95,32.1,69
20101001|2010-08-19 15:00,19,32.1,32.25,32.1,32.1,396
20101001|2010-08-20 08:30,20,32.15,32.55,32.05,32.4,363
20101001|2010-08-20 09:00,20,32.4,32.45,32.2,32.2,245
20101001|2010-08-20 09:30,20,32.15,32.2,32,32.1,138
20101001|2010-08-20 10:00,20,32.15,32.35,32.15,32.3,113
20101001|2010-08-20 10:30,20,32.25,32.5,32.25,32.45,164
20101001|2010-08-20 11:00,20,32.45,32.5,32.35,32.35,105
20101001|2010-08-20 11:30,20,32.35,32.4,32.25,32.25,82
20101001|2010-08-20 12:00,20,32.2,32.2,32.15,32.15,191
20101001|2010-08-20 12:30,20,32.2,32.25,32.11,32.15,105
20101001|2010-08-20 13:00,20,32.15,32.25,31.95,32,91
20101001|2010-08-20 13:30,20,31.95,32,31.9,32,88
20101001|2010-08-20 14:00,20,32,32.1,31.95,32.05,55
20101001|2010-08-20 14:30,20,32.05,32.3,32.05,32.2,428
20101001|2010-08-20 15:00,20,32.2,32.28,32.1,32.2,1848
20101001|2010-08-23 08:30,23,31.85,31.9,31.55,31.55,448
20101001|2010-08-23 09:00,23,31.55,31.8,31.5,31.7,425
20101001|2010-08-23 09:30,23,31.75,31.9,31.6,31.85,330
20101001|2010-08-23 10:00,23,31.85,32.1,31.85,31.95,165
20101001|2010-08-23 10:30,23,31.9,32,31.9,31.95,45
20101001|2010-08-23 11:00,23,31.95,32,31.8,31.8,59
20101001|2010-08-23 11:30,23,31.8,31.85,31.8,31.8,53
20101001|2010-08-23 12:00,23,31.85,31.9,31.75,31.85,61
20101001|2010-08-23 12:30,23,31.8,31.85,31.75,31.8,64
20101001|2010-08-23 13:00,23,31.8,31.85,31.7,31.75,72
20101001|2010-08-23 13:30,23,31.7,31.85,31.7,31.8,103
20101001|2010-08-23 14:00,23,31.8,32,31.8,32,118
20101001|2010-08-23 14:30,23,32,32.3,31.95,32.15,502
20101001|2010-08-23 15:00,23,32.1,32.2,32.1,32.1,815
20101001|2010-08-24 08:30,24,33.1,33.25,32.85,33.05,644
20101001|2010-08-24 09:00,24,33.05,33.6,32.65,32.9,1372
20101001|2010-08-24 09:30,24,32.9,33.15,32.85,32.85,375
20101001|2010-08-24 10:00,24,32.8,33,32.65,32.85,349
20101001|2010-08-24 10:30,24,32.8,32.85,32.55,32.7,299
20101001|2010-08-24 11:00,24,32.75,32.75,32.55,32.7,319
20101001|2010-08-24 11:30,24,32.7,32.8,32.65,32.8,247
20101001|2010-08-24 12:00,24,32.85,32.85,32.65,32.65,118
20101001|2010-08-24 12:30,24,32.69,33,32.65,32.9,98
20101001|2010-08-24 13:00,24,32.95,32.95,32.8,32.9,115
20101001|2010-08-24 13:30,24,32.9,32.9,32.75,32.75,62
20101001|2010-08-24 14:00,24,32.85,32.85,32.6,32.65,248
20101001|2010-08-24 14:30,24,32.7,32.95,32.7,32.95,208
20101001|2010-08-24 15:00,24,32.9,32.95,32.8,32.8,637
20101001|2010-08-25 08:30,25,33.45,33.55,33.15,33.55,850
20101001|2010-08-25 09:00,25,33.55,33.65,33.1,33.3,509
20101001|2010-08-25 09:30,25,33.3,33.4,33.1,33.15,162
20101001|2010-08-25 10:00,25,33.15,33.15,32.7,32.85,540
20101001|2010-08-25 10:30,25,32.85,32.9,32.8,32.8,91
20101001|2010-08-25 11:00,25,32.8,32.9,32.8,32.9,72
20101001|2010-08-25 11:30,25,32.85,33.05,32.8,33,169
20101001|2010-08-25 12:00,25,33,33.05,32.9,32.95,122
20101001|2010-08-25 12:30,25,32.95,32.95,32.7,32.8,64
20101001|2010-08-25 13:00,25,32.83,32.85,32.7,32.8,84
20101001|2010-08-25 13:30,25,32.8,32.8,32.35,32.35,181
20101001|2010-08-25 14:00,25,32.35,32.55,32.3,32.55,177
20101001|2010-08-25 14:30,25,32.5,32.55,32.15,32.35,362
20101001|2010-08-25 15:00,25,32.35,32.4,32.25,32.25,1058
20101001|2010-08-26 08:30,26,32.05,32.35,31.95,32.1,459
20101001|2010-08-26 09:00,26,32.1,32.1,31.8,31.8,462
20101001|2010-08-26 09:30,26,31.8,31.9,31.7,31.85,519
20101001|2010-08-26 10:00,26,31.85,32.1,31.85,32.05,374
20101001|2010-08-26 10:30,26,32,32.25,31.95,32.15,196
20101001|2010-08-26 11:00,26,32.15,32.3,32.15,32.2,47
20101001|2010-08-26 11:30,26,32.2,32.35,32.15,32.3,52
20101001|2010-08-26 12:00,26,32.25,32.35,32.25,32.25,53
20101001|2010-08-26 12:30,26,32.25,32.4,32.15,32.37,128
20101001|2010-08-26 13:00,26,32.4,32.75,32.38,32.55,332
20101001|2010-08-26 13:30,26,32.55,32.95,32.55,32.95,336
20101001|2010-08-26 14:00,26,32.9,33,32.43,32.6,3798
20101001|2010-08-26 14:30,26,32.6,32.6,32.25,32.55,483
20101001|2010-08-26 15:00,26,32.55,32.66,32.5,32.55,315
20101001|2010-08-27 08:30,27,32.1,32.5,31.95,32.5,341
20101001|2010-08-27 09:00,27,32.45,33,32.1,32.15,405
20101001|2010-08-27 09:30,27,32.1,32.2,32,32.1,302
20101001|2010-08-27 10:00,27,32.05,32.06,31.5,31.55,436
20101001|2010-08-27 10:30,27,31.5,31.65,31.5,31.55,149
20101001|2010-08-27 11:00,27,31.5,31.55,31.4,31.45,288
20101001|2010-08-27 11:30,27,31.45,31.5,31.3,31.45,122
20101001|2010-08-27 12:00,27,31.45,31.5,31.35,31.35,73
20101001|2010-08-27 12:30,27,31.35,31.4,31.25,31.3,129
20101001|2010-08-27 13:00,27,31.25,31.35,31.15,31.2,270
20101001|2010-08-27 13:30,27,31.15,31.15,30.85,30.95,360
20101001|2010-08-27 14:00,27,31,31.15,31,31,282
20101001|2010-08-27 14:30,27,31,31.05,30.8,30.85,612
20101001|2010-08-27 15:00,27,30.8,30.9,30.8,30.85,804
20101001|2010-08-30 08:30,30,30.9,30.95,30.55,30.6,406
20101001|2010-08-30 09:00,30,30.6,31,30.6,31,142
20101001|2010-08-30 09:30,30,31,31.1,30.85,30.95,193
20101001|2010-08-30 10:00,30,30.95,31.15,30.95,31.1,118
20101001|2010-08-30 10:30,30,31.05,31.25,31.05,31.25,200
20101001|2010-08-30 11:00,30,31.25,31.3,31.22,31.25,77
20101001|2010-08-30 11:30,30,31.25,31.3,31.1,31.2,211
20101001|2010-08-30 12:00,30,31.2,31.3,31.15,31.3,142
20101001|2010-08-30 12:30,30,31.3,31.32,31.2,31.3,38
20101001|2010-08-30 13:00,30,31.21,31.36,31.2,31.2,157
20101001|2010-08-30 13:30,30,31.15,31.25,31.15,31.2,64
20101001|2010-08-30 14:00,30,31.2,31.35,31.15,31.35,97
20101001|2010-08-30 14:30,30,31.35,31.7,31.3,31.7,559
20101001|2010-08-30 15:00,30,31.7,31.8,31.65,31.7,1280
20101001|2010-08-31 08:30,31,31.85,32.1,31.6,31.65,553
20101001|2010-08-31 09:00,31,31.65,31.65,31.05,31.3,530
20101001|2010-08-31 09:30,31,31.25,31.5,31.15,31.35,279
20101001|2010-08-31 10:00,31,31.3,31.45,31.25,31.35,157
20101001|2010-08-31 10:30,31,31.4,31.4,31.2,31.3,230
20101001|2010-08-31 11:00,31,31.25,31.35,31.23,31.35,132
20101001|2010-08-31 11:30,31,31.33,31.55,31.3,31.55,157
20101001|2010-08-31 12:00,31,31.6,31.6,31.4,31.4,92
20101001|2010-08-31 12:30,31,31.35,31.45,31.35,31.38,302
20101001|2010-08-31 13:00,31,31.35,31.6,31.25,31.55,246
20101001|2010-08-31 13:30,31,31.6,31.75,31.55,31.65,218
20101001|2010-08-31 14:00,31,31.6,31.7,31.6,31.7,177
20101001|2010-08-31 14:30,31,31.65,31.7,31.25,31.45,748
20101001|2010-08-31 15:00,31,31.45,31.45,31.15,31.2,804
20101001|2010-09-01 08:30,1,30.45,30.8,30.3,30.45,568
20101001|2010-09-01 09:00,1,30.45,30.45,29.65,30,1321
20101001|2010-09-01 09:30,1,30,30,29.8,29.9,337
20101001|2010-09-01 10:00,1,29.9,29.95,29.85,29.9,211
20101001|2010-09-01 10:30,1,29.9,29.9,29.8,29.85,106
20101001|2010-09-01 11:00,1,29.9,29.9,29.85,29.85,110
20101001|2010-09-01 11:30,1,29.85,29.9,29.85,29.9,133
20101001|2010-09-01 12:00,1,29.9,29.95,29.85,29.85,293
20101001|2010-09-01 12:30,1,29.85,29.85,29.75,29.85,91
20101001|2010-09-01 13:00,1,29.8,29.9,29.8,29.9,50
20101001|2010-09-01 13:30,1,29.9,30.05,29.9,30.05,356
20101001|2010-09-01 14:00,1,30.05,30.05,29.9,30,288
20101001|2010-09-01 14:30,1,30,30,29.75,29.9,446
20101001|2010-09-01 15:00,1,29.85,29.9,29.75,29.75,1435
20101001|2010-09-02 08:30,2,29.75,29.95,29.6,29.65,520
20101001|2010-09-02 09:00,2,29.65,29.7,29.45,29.55,326
20101001|2010-09-02 09:30,2,29.5,29.5,29.3,29.35,310
20101001|2010-09-02 10:00,2,29.35,29.55,29.3,29.45,224
20101001|2010-09-02 10:30,2,29.45,29.45,29.3,29.35,147
20101001|2010-09-02 11:00,2,29.4,29.4,29.3,29.3,176
20101001|2010-09-02 11:30,2,29.3,29.45,29.25,29.4,144
20101001|2010-09-02 12:00,2,29.4,29.45,29.35,29.35,73
20101001|2010-09-02 12:30,2,29.4,29.4,29.3,29.3,38
20101001|2010-09-02 13:00,2,29.3,29.3,29.15,29.2,106
20101001|2010-09-02 13:30,2,29.2,29.25,29.15,29.15,156
20101001|2010-09-02 14:00,2,29.15,29.2,29.05,29.1,210
20101001|2010-09-02 14:30,2,29.15,29.15,29.05,29.1,275
20101001|2010-09-02 15:00,2,29.1,29.2,29.05,29.2,989
20101001|2010-09-03 08:30,3,28.35,28.4,27.9,28,1681
20101001|2010-09-03 09:00,3,28,28.35,28,28.35,979
20101001|2010-09-03 09:30,3,28.35,28.55,28.3,28.5,212
20101001|2010-09-03 10:00,3,28.5,28.5,28.3,28.3,210
20101001|2010-09-03 10:30,3,28.35,28.45,28.35,28.35,166
20101001|2010-09-03 11:00,3,28.35,28.4,28.35,28.35,19
20101001|2010-09-03 11:30,3,28.35,28.35,28.2,28.25,104
20101001|2010-09-03 12:00,3,28.2,28.2,28.13,28.2,40
20101001|2010-09-03 12:30,3,28.15,28.2,27.95,27.96,902
20101001|2010-09-03 13:00,3,27.96,28.05,27.95,28.03,145
20101001|2010-09-03 13:30,3,28,28.1,27.95,28.1,655
20101001|2010-09-03 14:00,3,28.1,28.22,28,28,258
20101001|2010-09-03 14:30,3,28,28.05,27.85,27.95,544
20101001|2010-09-03 15:00,3,27.95,28,27.8,27.8,1151
20101001|2010-09-07 08:30,7,28.2,28.6,28.15,28.5,681
20101001|2010-09-07 09:00,7,28.5,28.8,28.3,28.55,1658
20101001|2010-09-07 09:30,7,28.55,28.75,28.5,28.6,498
20101001|2010-09-07 10:00,7,28.55,28.73,28.5,28.55,773
20101001|2010-09-07 10:30,7,28.5,28.65,28.45,28.45,287
20101001|2010-09-07 11:00,7,28.4,28.5,28.33,28.5,175
20101001|2010-09-07 11:30,7,28.5,28.55,28.45,28.52,122
20101001|2010-09-07 12:00,7,28.55,28.6,28.45,28.55,106
20101001|2010-09-07 12:30,7,28.55,28.55,28.4,28.4,119
20101001|2010-09-07 13:00,7,28.4,28.45,28.3,28.4,95
20101001|2010-09-07 13:30,7,28.35,28.6,28.35,28.6,135
20101001|2010-09-07 14:00,7,28.6,28.6,28.46,28.5,129
20101001|2010-09-07 14:30,7,28.55,28.7,28.5,28.7,733
20101001|2010-09-07 15:00,7,28.6,28.65,28.55,28.6,314
20101001|2010-09-08 08:30,8,28.55,28.55,28.15,28.22,351
20101001|2010-09-08 09:00,8,28.2,28.2,28.1,28.1,186
20101001|2010-09-08 09:30,8,28.1,28.1,28,28.05,161
20101001|2010-09-08 10:00,8,28.05,28.05,27.9,27.95,242
20101001|2010-09-08 10:30,8,27.95,28.05,27.95,27.98,66
20101001|2010-09-08 11:00,8,27.95,27.95,27.85,27.9,187
20101001|2010-09-08 11:30,8,27.9,27.91,27.85,27.9,160
20101001|2010-09-08 12:00,8,27.95,28,27.9,27.93,84
20101001|2010-09-08 12:30,8,27.9,28.15,27.9,28.15,255
20101001|2010-09-08 13:00,8,28.15,28.2,28,28.05,168
20101001|2010-09-08 13:30,8,28,28,27.95,28,54
20101001|2010-09-08 14:00,8,28,28.03,27.9,28.03,83
20101001|2010-09-08 14:30,8,28.05,28.15,27.95,27.98,384
20101001|2010-09-08 15:00,8,28,28,27.8,27.8,842
20101001|2010-09-09 08:30,9,27.05,27.35,27.05,27.23,871
20101001|2010-09-09 09:00,9,27.22,27.3,27.15,27.25,952
20101001|2010-09-09 09:30,9,27.2,27.35,27.15,27.2,287
20101001|2010-09-09 10:00,9,27.25,27.25,27.05,27.05,258
20101001|2010-09-09 10:30,9,27.05,27.15,27.05,27.1,306
20101001|2010-09-09 11:00,9,27.1,27.15,27.05,27.05,278
20101001|2010-09-09 11:30,9,27.05,27.2,27,27.2,297
20101001|2010-09-09 12:00,9,27.2,27.5,27.2,27.4,756
20101001|2010-09-09 12:30,9,27.4,27.55,27.25,27.35,861
20101001|2010-09-09 13:00,9,27.3,27.45,27.3,27.4,453
20101001|2010-09-09 13:30,9,27.4,27.4,27.3,27.35,324
20101001|2010-09-09 14:00,9,27.25,27.3,27.25,27.25,189
20101001|2010-09-09 14:30,9,27.2,27.55,27.13,27.55,778
20101001|2010-09-09 15:00,9,27.55,27.61,27.45,27.55,1013
20101001|2010-09-10 08:30,10,27.25,27.55,27.15,27.25,1279
20101001|2010-09-10 09:00,10,27.25,27.32,27.1,27.15,555
20101001|2010-09-10 09:30,10,27.15,27.15,27,27.05,629
20101001|2010-09-10 10:00,10,27.07,27.2,27.05,27.15,514
20101001|2010-09-10 10:30,10,27.15,27.2,27.1,27.15,484
20101001|2010-09-10 11:00,10,27.15,27.33,27.15,27.15,513
20101001|2010-09-10 11:30,10,27.2,27.2,27,27.1,323
20101001|2010-09-10 12:00,10,27.1,27.15,27,27.05,114
20101001|2010-09-10 12:30,10,27.1,27.15,27,27.1,301
20101001|2010-09-10 13:00,10,27.08,27.08,26.96,26.96,481
20101001|2010-09-10 13:30,10,27,27.05,27,27.05,210
20101001|2010-09-10 14:00,10,27.05,27.1,26.95,26.95,187
20101001|2010-09-10 14:30,10,27,27.06,26.95,27.05,709
20101001|2010-09-10 15:00,10,27.05,27.1,26.95,26.95,1511
20101001|2010-09-13 08:30,13,26.4,26.45,26.2,26.35,1047
20101001|2010-09-13 09:00,13,26.3,26.3,26.05,26.1,876
20101001|2010-09-13 09:30,13,26.1,26.1,25.9,26.1,726
20101001|2010-09-13 10:00,13,26.05,26.1,26,26.02,244
20101001|2010-09-13 10:30,13,26,26.15,26,26.05,389
20101001|2010-09-13 11:00,13,26.1,26.25,26.1,26.15,349
20101001|2010-09-13 11:30,13,26.2,26.25,26.15,26.25,150
20101001|2010-09-13 12:00,13,26.2,26.2,26.1,26.1,275
20101001|2010-09-13 12:30,13,26.1,26.15,26,26.1,146
20101001|2010-09-13 13:00,13,26.1,26.2,26.1,26.1,285
20101001|2010-09-13 13:30,13,26.12,26.12,26,26,361
20101001|2010-09-13 14:00,13,26,26.05,25.88,25.95,271
20101001|2010-09-13 14:30,13,25.9,25.95,25.58,25.65,1640
20101001|2010-09-13 15:00,13,25.65,25.7,25.6,25.7,782
20101001|2010-09-14 08:30,14,25.75,26,25.7,25.9,1362
20101001|2010-09-14 09:00,14,25.9,25.95,25.75,25.75,483
20101001|2010-09-14 09:30,14,25.75,25.8,25.45,25.5,838
20101001|2010-09-14 10:00,14,25.45,25.55,25.4,25.55,362
20101001|2010-09-14 10:30,14,25.5,25.5,25.4,25.45,252
20101001|2010-09-14 11:00,14,25.45,25.5,25.4,25.45,235
20101001|2010-09-14 11:30,14,25.5,25.6,25.45,25.6,144
20101001|2010-09-14 12:00,14,25.55,25.65,25.55,25.65,633
20101001|2010-09-14 12:30,14,25.6,25.75,25.55,25.7,602
20101001|2010-09-14 13:00,14,25.7,25.7,25.6,25.65,382
20101001|2010-09-14 13:30,14,25.65,25.7,25.5,25.6,447
20101001|2010-09-14 14:00,14,25.52,25.55,25.47,25.47,115
20101001|2010-09-14 14:30,14,25.49,25.65,25.45,25.6,1257
20101001|2010-09-14 15:00,14,25.6,25.7,25.55,25.65,2799
20101001|2010-09-15 08:30,15,25.9,26.15,25.85,25.9,1467
20101001|2010-09-15 09:00,15,25.9,25.9,25.6,25.7,902
20101001|2010-09-15 09:30,15,25.65,25.75,25.45,25.45,550
20101001|2010-09-15 10:00,15,25.4,25.75,25.4,25.65,596
20101001|2010-09-15 10:30,15,25.65,25.7,25.45,25.55,425
20101001|2010-09-15 11:00,15,25.55,25.6,25.5,25.55,139
20101001|2010-09-15 11:30,15,25.6,25.65,25.55,25.55,121
20101001|2010-09-15 12:00,15,25.55,25.55,25.4,25.5,286
20101001|2010-09-15 12:30,15,25.5,25.55,25.4,25.45,94
20101001|2010-09-15 13:00,15,25.4,25.6,25.4,25.5,463
20101001|2010-09-15 13:30,15,25.55,25.65,25.55,25.55,252
20101001|2010-09-15 14:00,15,25.55,25.55,25.29,25.3,299
20101001|2010-09-15 14:30,15,25.3,25.35,25.15,25.3,558
20101001|2010-09-15 15:00,15,25.3,25.35,25.2,25.2,1850
20101001|2010-09-16 08:30,16,25.35,25.65,25.2,25.55,734
20101001|2010-09-16 09:00,16,25.55,25.8,25.35,25.6,813
20101001|2010-09-16 09:30,16,25.6,25.7,25.5,25.5,460
20101001|2010-09-16 10:00,16,25.55,25.7,25.5,25.7,224
20101001|2010-09-16 10:30,16,25.65,25.8,25.65,25.7,250
20101001|2010-09-16 11:00,16,25.7,25.85,25.7,25.8,230
20101001|2010-09-16 11:30,16,25.8,25.8,25.65,25.65,457
20101001|2010-09-16 12:00,16,25.65,25.75,25.65,25.7,166
20101001|2010-09-16 12:30,16,25.7,25.75,25.65,25.7,154
20101001|2010-09-16 13:00,16,25.7,25.7,25.5,25.5,248
20101001|2010-09-16 13:30,16,25.5,25.6,25.5,25.55,84
20101001|2010-09-16 14:00,16,25.55,25.55,25.4,25.45,343
20101001|2010-09-16 14:30,16,25.4,25.45,25.33,25.35,411
20101001|2010-09-16 15:00,16,25.35,25.35,25.1,25.1,2115
20101001|2010-09-17 08:30,17,25.05,25.55,25,25.45,1126
20101001|2010-09-17 09:00,17,25.45,25.6,25.35,25.45,1944
20101001|2010-09-17 09:30,17,25.47,25.6,25.35,25.4,423
20101001|2010-09-17 10:00,17,25.4,25.4,25.2,25.4,253
20101001|2010-09-17 10:30,17,25.4,25.55,25.4,25.45,455
20101001|2010-09-17 11:00,17,25.45,25.45,25.25,25.25,132
20101001|2010-09-17 11:30,17,25.25,25.35,25.25,25.35,125
20101001|2010-09-17 12:00,17,25.3,25.4,25.25,25.25,147
20101001|2010-09-17 12:30,17,25.25,25.3,25.15,25.15,128
20101001|2010-09-17 13:00,17,25.2,25.2,25.1,25.15,137
20101001|2010-09-17 13:30,17,25.15,25.15,25.05,25.1,108
20101001|2010-09-17 14:00,17,25.15,25.3,25.15,25.25,159
20101001|2010-09-17 14:30,17,25.3,25.3,25.05,25.1,627
20101001|2010-09-17 15:00,17,25.1,25.2,25.05,25.05,2566
20101001|2010-09-20 08:30,20,24.9,25.05,24.8,24.85,952
20101001|2010-09-20 09:00,20,24.8,24.85,24.4,24.5,623
20101001|2010-09-20 09:30,20,24.5,24.58,24.35,24.4,384
20101001|2010-09-20 10:00,20,24.35,24.5,24.35,24.5,567
20101001|2010-09-20 10:30,20,24.45,24.7,24.4,24.7,645
20101001|2010-09-20 11:00,20,24.65,24.8,24.65,24.8,326
20101001|2010-09-20 11:30,20,24.8,24.9,24.7,24.8,532
20101001|2010-09-20 12:00,20,24.8,24.85,24.65,24.7,152
20101001|2010-09-20 12:30,20,24.7,24.75,24.65,24.65,232
20101001|2010-09-20 13:00,20,24.65,24.7,24.6,24.6,288
20101001|2010-09-20 13:30,20,24.55,24.55,24.45,24.45,318
20101001|2010-09-20 14:00,20,24.45,24.5,24.35,24.45,345
20101001|2010-09-20 14:30,20,24.47,24.52,24.3,24.35,763
20101001|2010-09-20 15:00,20,24.35,24.45,24.35,24.35,2480
20101001|2010-09-21 08:30,21,24.35,24.45,24.34,24.4,538
20101001|2010-09-21 09:00,21,24.4,24.45,24.3,24.4,527
20101001|2010-09-21 09:30,21,24.4,24.5,24.35,24.5,299
20101001|2010-09-21 10:00,21,24.5,24.65,24.45,24.62,729
20101001|2010-09-21 10:30,21,24.6,24.7,24.5,24.5,425
20101001|2010-09-21 11:00,21,24.5,24.55,24.43,24.55,198
20101001|2010-09-21 11:30,21,24.55,24.55,24.47,24.5,169
20101001|2010-09-21 12:00,21,24.5,24.65,24.5,24.6,210
20101001|2010-09-21 12:30,21,24.6,24.7,24.55,24.6,237
20101001|2010-09-21 13:00,21,24.6,24.7,24.15,24.3,2243
20101001|2010-09-21 13:30,21,24.35,24.35,24.05,24.2,1082
20101001|2010-09-21 14:00,21,24.2,24.4,24.15,24.3,879
20101001|2010-09-21 14:30,21,24.3,24.65,24.3,24.5,1122
20101001|2010-09-21 15:00,21,24.49,24.5,24.4,24.45,827
20101001|2010-09-22 08:30,22,24.65,24.8,24.18,24.38,1003
20101001|2010-09-22 09:00,22,24.4,24.65,24.4,24.6,667
20101001|2010-09-22 09:30,22,24.65,24.75,24.55,24.65,1128
20101001|2010-09-22 10:00,22,24.65,25.05,24.62,24.95,619
20101001|2010-09-22 10:30,22,24.95,25,24.9,24.95,371
20101001|2010-09-22 11:00,22,24.9,25.05,24.9,24.95,485
20101001|2010-09-22 11:30,22,24.95,25.05,24.9,25,111
20101001|2010-09-22 12:00,22,25,25.15,24.95,25.1,271
20101001|2010-09-22 12:30,22,25.05,25.1,24.9,24.9,221
20101001|2010-09-22 13:00,22,24.95,25.15,24.95,25.1,308
20101001|2010-09-22 13:30,22,25.1,25.1,24.9,24.9,328
20101001|2010-09-22 14:00,22,24.85,25.05,24.8,25,300
20101001|2010-09-22 14:30,22,25,25,24.85,24.9,750
20101001|2010-09-22 15:00,22,24.9,25,24.85,25,1137
20101001|2010-09-23 08:30,23,25.65,25.75,25.4,25.6,994
20101001|2010-09-23 09:00,23,25.6,25.6,25.3,25.37,552
20101001|2010-09-23 09:30,23,25.3,25.35,25.15,25.3,424
20101001|2010-09-23 10:00,23,25.35,25.35,25.2,25.2,388
20101001|2010-09-23 10:30,23,25.2,25.2,25.03,25.1,787
20101001|2010-09-23 11:00,23,25.15,25.25,25.1,25.25,150
20101001|2010-09-23 11:30,23,25.2,25.3,25.15,25.25,271
20101001|2010-09-23 12:00,23,25.25,25.38,25.25,25.35,323
20101001|2010-09-23 12:30,23,25.3,25.4,25.3,25.35,126
20101001|2010-09-23 13:00,23,25.35,25.35,25.3,25.35,138
20101001|2010-09-23 13:30,23,25.35,25.65,25.35,25.65,303
20101001|2010-09-23 14:00,23,25.6,25.75,25.6,25.75,463
20101001|2010-09-23 14:30,23,25.8,26.05,25.75,25.85,976
20101001|2010-09-23 15:00,23,25.85,25.9,25.75,25.8,1176
20101001|2010-09-24 08:30,24,25.05,25.1,24.55,24.65,1872
20101001|2010-09-24 09:00,24,24.65,24.75,24.55,24.55,752
20101001|2010-09-24 09:30,24,24.55,24.65,24.5,24.55,356
20101001|2010-09-24 10:00,24,24.6,24.6,24.4,24.5,385
20101001|2010-09-24 10:30,24,24.5,24.55,24.45,24.5,230
20101001|2010-09-24 11:00,24,24.5,24.55,24.45,24.5,93
20101001|2010-09-24 11:30,24,24.5,24.55,24.45,24.49,132
20101001|2010-09-24 12:00,24,24.45,24.5,24.45,24.45,90
20101001|2010-09-24 12:30,24,24.45,24.5,24.35,24.45,226
20101001|2010-09-24 13:00,24,24.45,24.5,24.35,24.35,164
20101001|2010-09-24 13:30,24,24.35,24.4,24.25,24.25,202
20101001|2010-09-24 14:00,24,24.3,24.4,24.25,24.35,174
20101001|2010-09-24 14:30,24,24.3,24.35,24.2,24.25,300
20101001|2010-09-24 15:00,24,24.25,24.35,24.2,24.2,925
20101001|2010-09-27 08:30,27,24.2,24.4,24.2,24.3,796
20101001|2010-09-27 09:00,27,24.3,24.4,24.2,24.25,373
20101001|2010-09-27 09:30,27,24.25,24.35,24.15,24.2,316
20101001|2010-09-27 10:00,27,24.2,24.4,24.2,24.34,283
20101001|2010-09-27 10:30,27,24.3,24.4,24.25,24.35,220
20101001|2010-09-27 11:00,27,24.35,24.35,24.3,24.3,60
20101001|2010-09-27 11:30,27,24.35,24.35,24.2,24.25,188
20101001|2010-09-27 12:00,27,24.25,24.35,24.2,24.25,205
20101001|2010-09-27 12:30,27,24.25,24.27,24.1,24.15,423
20101001|2010-09-27 13:00,27,24.15,24.15,24,24.05,291
20101001|2010-09-27 13:30,27,24.05,24.1,23.95,24,187
20101001|2010-09-27 14:00,27,24,24.05,24,24.05,309
20101001|2010-09-27 14:30,27,24.05,24.45,24.05,24.4,724
20101001|2010-09-27 15:00,27,24.35,24.4,24.3,24.35,1698
20101001|2010-09-28 08:30,28,24.25,24.8,24.25,24.8,850
20101001|2010-09-28 09:00,28,24.8,25.15,24.75,24.9,1283
20101001|2010-09-28 09:30,28,24.85,24.95,24.7,24.75,344
20101001|2010-09-28 10:00,28,24.7,24.75,24.35,24.4,481
20101001|2010-09-28 10:30,28,24.4,24.7,24.35,24.65,380
20101001|2010-09-28 11:00,28,24.6,24.75,24.45,24.55,329
20101001|2010-09-28 11:30,28,24.55,24.55,24.35,24.35,117
20101001|2010-09-28 12:00,28,24.35,24.55,24.35,24.5,227
20101001|2010-09-28 12:30,28,24.45,24.45,24.25,24.25,260
20101001|2010-09-28 13:00,28,24.3,24.43,24.3,24.4,337
20101001|2010-09-28 13:30,28,24.4,24.6,24.4,24.5,272
20101001|2010-09-28 14:00,28,24.5,24.55,24.35,24.4,267
20101001|2010-09-28 14:30,28,24.35,24.35,24.05,24.15,4493
20101001|2010-09-28 15:00,28,24.2,24.25,24.2,24.25,1779
20101001|2010-09-29 08:30,29,24.45,24.7,24.3,24.65,1065
20101001|2010-09-29 09:00,29,24.65,24.8,24.35,24.7,1229
20101001|2010-09-29 09:30,29,24.7,24.75,24.55,24.7,401
20101001|2010-09-29 10:00,29,24.65,24.65,24.5,24.55,58
20101001|2010-09-29 10:30,29,24.55,24.55,24.4,24.4,528
20101001|2010-09-29 11:00,29,24.4,24.5,24.33,24.45,238
20101001|2010-09-29 11:30,29,24.45,24.55,24.45,24.5,225
20101001|2010-09-29 12:00,29,24.5,24.65,24.5,24.65,242
20101001|2010-09-29 12:30,29,24.65,24.7,24.5,24.55,352
20101001|2010-09-29 13:00,29,24.55,24.55,24.45,24.55,103
20101001|2010-09-29 13:30,29,24.5,24.53,24.35,24.45,206
20101001|2010-09-29 14:00,29,24.45,24.85,24.45,24.7,373
20101001|2010-09-29 14:30,29,24.7,24.9,24.6,24.7,943
20101001|2010-09-29 15:00,29,24.7,24.75,24.65,24.7,1815
20101001|2010-09-30 08:30,30,24.4,24.5,24.15,24.4,1189
20101001|2010-09-30 09:00,30,24.4,24.85,24.4,24.7,1391
20101001|2010-09-30 09:30,30,24.7,24.95,24.6,24.9,403
20101001|2010-09-30 10:00,30,24.9,25.6,24.9,25.45,824
20101001|2010-09-30 10:30,30,25.5,25.6,25.3,25.5,694
20101001|2010-09-30 11:00,30,25.5,25.75,25.5,25.55,385
20101001|2010-09-30 11:30,30,25.55,25.55,25.15,25.2,397
20101001|2010-09-30 12:00,30,25.2,25.25,25.1,25.15,212
20101001|2010-09-30 12:30,30,25.15,25.35,25.13,25.25,184
20101001|2010-09-30 13:00,30,25.25,25.4,25.2,25.3,116
20101001|2010-09-30 13:30,30,25.3,25.3,25.02,25.15,210
20101001|2010-09-30 14:00,30,25.15,25.35,25.1,25.15,219
20101001|2010-09-30 14:30,30,25.1,25.4,25.1,25.35,609
20101001|2010-09-30 15:00,30,25.35,25.45,25.25,25.45,2481
20101001|2010-10-01 08:30,1,24.9,25.05,24.8,24.97,615
20101001|2010-10-01 09:00,1,25,25.35,24.84,25.2,927
20101001|2010-10-01 09:30,1,25.2,25.4,25.15,25.2,419
20101001|2010-10-01 10:00,1,25.18,25.3,25.15,25.2,349
20101001|2010-10-01 10:30,1,25.25,25.3,25,25.05,188
20101001|2010-10-01 11:00,1,25.1,25.15,25,25.05,205
20101001|2010-10-01 11:30,1,25.05,25.2,25.05,25.1,84
20101001|2010-10-01 12:00,1,25.05,25.08,24.9,25,163
20101001|2010-10-01 12:30,1,25,25.1,25,25.05,317
20101001|2010-10-01 13:00,1,25,25.05,24.9,24.9,271
20101001|2010-10-01 13:30,1,24.9,24.9,24.8,24.85,314
20101001|2010-10-01 14:00,1,24.9,24.9,24.75,24.85,282
20101001|2010-10-01 14:30,1,24.85,24.9,24.8,24.8,400
20101001|2010-10-01 15:00,1,24.8,24.85,24.75,24.75,1273
20101001|2010-10-04 08:30,4,25,25,24.75,24.85,905
20101001|2010-10-04 09:00,4,24.85,25.05,24.8,24.9,476
20101001|2010-10-04 09:30,4,24.9,25.05,24.85,25,342
20101001|2010-10-04 10:00,4,25,25.35,25,25.3,327
20101001|2010-10-04 10:30,4,25.3,25.45,25.25,25.45,521
20101001|2010-10-04 11:00,4,25.45,25.6,25.45,25.45,506
20101001|2010-10-04 11:30,4,25.45,25.55,25.45,25.45,145
20101001|2010-10-04 12:00,4,25.45,25.5,25.4,25.4,109
20101001|2010-10-04 12:30,4,25.45,25.5,25.4,25.4,92
20101001|2010-10-04 13:00,4,25.4,25.55,25.4,25.45,134
20101001|2010-10-04 13:30,4,25.5,25.5,25.35,25.4,203
20101001|2010-10-04 14:00,4,25.4,25.4,25.25,25.3,144
20101001|2010-10-04 14:30,4,25.3,25.4,25.25,25.35,410
20101001|2010-10-04 15:00,4,25.3,25.3,25.15,25.15,795
20101001|2010-10-05 08:30,5,24.7,24.8,24.4,24.5,1186
20101001|2010-10-05 09:00,5,24.5,24.55,24.3,24.3,617
20101001|2010-10-05 09:30,5,24.25,24.25,24.05,24.2,602
20101001|2010-10-05 10:00,5,24.2,24.2,24.1,24.15,166
20101001|2010-10-05 10:30,5,24.15,24.15,23.9,23.95,481
20101001|2010-10-05 11:00,5,23.95,24.05,23.95,24.05,250
20101001|2010-10-05 11:30,5,24.05,24.1,23.9,23.9,2405
20101001|2010-10-05 12:00,5,23.9,24,23.8,23.95,401
20101001|2010-10-05 12:30,5,23.95,23.95,23.8,23.85,134
20101001|2010-10-05 13:00,5,23.9,23.9,23.8,23.85,288
20101001|2010-10-05 13:30,5,23.85,23.85,23.8,23.8,141
20101001|2010-10-05 14:00,5,23.81,23.81,23.6,23.65,355
20101001|2010-10-05 14:30,5,23.7,23.75,23.65,23.75,395
20101001|2010-10-05 15:00,5,23.75,23.85,23.6,23.65,3547
20101001|2010-10-06 08:30,6,23.55,23.6,23.35,23.5,642
20101001|2010-10-06 09:00,6,23.5,23.6,23.4,23.5,978
20101001|2010-10-06 09:30,6,23.55,23.7,23.5,23.6,372
20101001|2010-10-06 10:00,6,23.6,23.65,23.5,23.56,536
20101001|2010-10-06 10:30,6,23.53,23.55,23.45,23.5,175
20101001|2010-10-06 11:00,6,23.5,23.55,23.4,23.55,171
20101001|2010-10-06 11:30,6,23.6,23.75,23.5,23.7,577
20101001|2010-10-06 12:00,6,23.75,23.9,23.75,23.85,305
20101001|2010-10-06 12:30,6,23.8,23.9,23.7,23.7,393
20101001|2010-10-06 13:00,6,23.75,23.8,23.7,23.7,144
20101001|2010-10-06 13:30,6,23.75,23.9,23.5,23.55,638
20101001|2010-10-06 14:00,6,23.55,23.6,23.5,23.5,143
20101001|2010-10-06 14:30,6,23.5,23.55,23.3,23.35,462
20101001|2010-10-06 15:00,6,23.35,23.38,23.2,23.3,2153
20101001|2010-10-07 08:30,7,23.1,23.45,22.9,23.45,707
20101001|2010-10-07 09:00,7,23.45,23.5,23.15,23.15,478
20101001|2010-10-07 09:30,7,23.15,23.25,23.1,23.2,293
20101001|2010-10-07 10:00,7,23.2,23.3,23.2,23.25,175
20101001|2010-10-07 10:30,7,23.25,23.25,23.15,23.25,357
20101001|2010-10-07 11:00,7,23.2,23.5,23.2,23.5,282
20101001|2010-10-07 11:30,7,23.55,23.75,23.5,23.5,320
20101001|2010-10-07 12:00,7,23.45,23.55,23.25,23.35,326
20101001|2010-10-07 12:30,7,23.35,23.45,23.15,23.2,169
20101001|2010-10-07 13:00,7,23.17,23.25,23.1,23.2,227
20101001|2010-10-07 13:30,7,23.2,23.2,23.1,23.15,137
20101001|2010-10-07 14:00,7,23.15,23.2,23,23.2,462
20101001|2010-10-07 14:30,7,23.2,23.25,23.05,23.15,178
20101001|2010-10-07 15:00,7,23.1,23.1,22.9,22.95,2685
20101001|2010-10-08 08:30,8,22.95,23.25,22.8,22.9,1477
20101001|2010-10-08 09:00,8,22.9,23.03,22.8,22.95,347
20101001|2010-10-08 09:30,8,22.95,23,22.6,22.6,355
20101001|2010-10-08 10:00,8,22.6,22.65,22.25,22.3,416
20101001|2010-10-08 10:30,8,22.25,22.3,22.1,22.15,598
20101001|2010-10-08 11:00,8,22.15,22.25,22.15,22.2,165
20101001|2010-10-08 11:30,8,22.2,22.2,21.95,22,202
20101001|2010-10-08 12:00,8,22,22.1,22,22.05,56
20101001|2010-10-08 12:30,8,22.1,22.2,22.1,22.15,215
20101001|2010-10-08 13:00,8,22.1,22.2,21.95,21.95,236
20101001|2010-10-08 13:30,8,21.95,22.05,21.95,22.05,169
20101001|2010-10-08 14:00,8,22.05,22.05,21.85,21.9,237
20101001|2010-10-08 14:30,8,21.9,22,21.85,21.9,696
20101001|2010-10-08 15:00,8,21.9,22,21.9,21.95,3305
20101001|2010-10-11 08:30,11,21.85,21.85,21.55,21.6,595
20101001|2010-10-11 09:00,11,21.6,21.6,21.4,21.4,370
20101001|2010-10-11 09:30,11,21.4,21.55,21.35,21.5,850
20101001|2010-10-11 10:00,11,21.55,21.7,21.5,21.5,355
20101001|2010-10-11 10:30,11,21.5,21.5,21.45,21.5,115
20101001|2010-10-11 11:00,11,21.45,21.5,21.45,21.5,237
20101001|2010-10-11 11:30,11,21.5,21.5,21.45,21.5,138
20101001|2010-10-11 12:00,11,21.5,21.5,21.45,21.5,97
20101001|2010-10-11 12:30,11,21.45,21.45,21.4,21.45,155
20101001|2010-10-11 13:00,11,21.45,21.5,21.45,21.45,220
20101001|2010-10-11 13:30,11,21.45,21.5,21.45,21.5,188
20101001|2010-10-11 14:00,11,21.5,21.5,21.45,21.5,340
20101001|2010-10-11 14:30,11,21.55,21.6,21.35,21.35,835
20101001|2010-10-11 15:00,11,21.33,21.4,21.25,21.3,1557
20101001|2010-10-12 08:30,12,21.65,22.05,21.6,21.8,641
20101001|2010-10-12 09:00,12,21.85,21.85,21.6,21.65,432
20101001|2010-10-12 09:30,12,21.65,21.8,21.25,21.25,1016
20101001|2010-10-12 10:00,12,21.25,21.25,21.05,21.1,465
20101001|2010-10-12 10:30,12,21.15,21.2,21,21.05,440
20101001|2010-10-12 11:00,12,21.05,21.05,20.85,20.95,407
20101001|2010-10-12 11:30,12,20.95,21,20.86,20.95,331
20101001|2010-10-12 12:00,12,21,21,20.85,20.85,458
20101001|2010-10-12 12:30,12,20.9,21,20.9,20.95,218
20101001|2010-10-12 13:00,12,20.95,21.02,20.55,20.8,797
20101001|2010-10-12 13:30,12,20.75,20.95,20.65,20.7,239
20101001|2010-10-12 14:00,12,20.73,20.8,20.45,20.5,458
20101001|2010-10-12 14:30,12,20.5,20.55,20.4,20.5,462
20101001|2010-10-12 15:00,12,20.55,20.75,20.5,20.7,915
20101001|2010-10-13 08:30,13,20.2,20.4,20.05,20.25,1043
20101001|2010-10-13 09:00,13,20.25,20.3,20.1,20.24,606
20101001|2010-10-13 09:30,13,20.2,20.3,20.15,20.15,1061
20101001|2010-10-13 10:00,13,20.2,20.25,20,20.15,817
20101001|2010-10-13 10:30,13,20.15,20.2,20.1,20.15,370
20101001|2010-10-13 11:00,13,20.15,20.17,20.1,20.1,233
20101001|2010-10-13 11:30,13,20.1,20.15,20.1,20.15,209
20101001|2010-10-13 12:00,13,20.1,20.25,20.1,20.25,440
20101001|2010-10-13 12:30,13,20.23,20.25,20.15,20.2,270
20101001|2010-10-13 13:00,13,20.2,20.21,20.1,20.2,380
20101001|2010-10-13 13:30,13,20.15,20.3,20.15,20.25,307
20101001|2010-10-13 14:00,13,20.25,20.35,20.2,20.35,357
20101001|2010-10-13 14:30,13,20.35,20.6,20.3,20.55,856
20101001|2010-10-13 15:00,13,20.55,20.6,20.44,20.45,2422
20101001|2010-10-14 08:30,14,20.6,21.2,20.55,21.2,1034
20101001|2010-10-14 09:00,14,21.15,21.2,20.9,21.05,382
20101001|2010-10-14 09:30,14,21.1,21.1,20.8,20.9,379
20101001|2010-10-14 10:00,14,20.95,21.2,20.95,21.15,205
20101001|2010-10-14 10:30,14,21.15,21.65,21.15,21.55,589
20101001|2010-10-14 11:00,14,21.55,21.8,21.45,21.75,589
20101001|2010-10-14 11:30,14,21.75,21.9,21.5,21.5,368
20101001|2010-10-14 12:00,14,21.55,21.9,21.55,21.75,306
20101001|2010-10-14 12:30,14,21.75,21.75,21.55,21.55,275
20101001|2010-10-14 13:00,14,21.65,21.85,21.65,21.85,165
20101001|2010-10-14 13:30,14,21.95,22.2,21.85,22.2,375
20101001|2010-10-14 14:00,14,22.2,22.25,21.95,22.06,648
20101001|2010-10-14 14:30,14,22.1,22.1,21.65,21.65,680
20101001|2010-10-14 15:00,14,21.65,21.7,21.38,21.5,671
20101001|2010-10-15 08:30,15,21.19,21.8,21,21.75,556
20101001|2010-10-15 09:00,15,21.74,22.55,21.64,22.3,1469
20101001|2010-10-15 09:30,15,22.3,22.6,22,22.1,1006
20101001|2010-10-15 10:00,15,22.05,22.1,21.8,21.8,449
20101001|2010-10-15 10:30,15,21.8,22,21.6,21.9,291
20101001|2010-10-15 11:00,15,21.9,22.05,21.85,21.9,313
20101001|2010-10-15 11:30,15,21.85,21.85,21.7,21.85,368
20101001|2010-10-15 12:00,15,21.8,21.8,21.65,21.65,336
20101001|2010-10-15 12:30,15,21.65,21.86,21.63,21.85,545
20101001|2010-10-15 13:00,15,21.85,21.9,21.58,21.58,310
20101001|2010-10-15 13:30,15,21.55,21.65,21.4,21.65,385
20101001|2010-10-15 14:00,15,21.65,21.75,21.5,21.55,422
20101001|2010-10-15 14:30,15,21.58,21.63,21.15,21.2,856
20101001|2010-10-15 15:00,15,21.2,21.2,20.9,20.9,1894
20101001|2010-10-18 08:30,18,21.05,21.25,20.75,20.85,937
20101001|2010-10-18 09:00,18,20.85,20.95,20.6,20.7,859
20101001|2010-10-18 09:30,18,20.75,20.75,20.45,20.45,290
20101001|2010-10-18 10:00,18,20.45,20.7,20.4,20.65,436
20101001|2010-10-18 10:30,18,20.6,20.75,20.6,20.7,318
20101001|2010-10-18 11:00,18,20.65,20.7,20.45,20.55,558
20101001|2010-10-18 11:30,18,20.59,20.6,20.5,20.55,101
20101001|2010-10-18 12:00,18,20.55,20.55,20.35,20.45,252
20101001|2010-10-18 12:30,18,20.5,20.52,20.4,20.48,268
20101001|2010-10-18 13:00,18,20.45,20.48,20.3,20.3,181
20101001|2010-10-18 13:30,18,20.25,20.3,20.1,20.1,287
20101001|2010-10-18 14:00,18,20.09,20.09,19.7,19.75,1168
20101001|2010-10-18 14:30,18,19.75,19.8,19.65,19.7,1291
20101001|2010-10-18 15:00,18,19.7,19.95,19.65,19.85,1051
20101001|2010-10-19 08:30,19,20.9,21.1,20.5,20.85,3632
20101001|2010-10-19 09:00,19,20.9,20.9,20.3,20.35,797
20101001|2010-10-19 09:30,19,20.3,20.45,20.1,20.2,2621
20101001|2010-10-19 10:00,19,20.3,20.45,20.25,20.4,702
20101001|2010-10-19 10:30,19,20.35,20.35,20,20.1,326
20101001|2010-10-19 11:00,19,20,20.1,19.95,20.05,441
20101001|2010-10-19 11:30,19,20.05,20.2,20.05,20.1,473
20101001|2010-10-19 12:00,19,20.05,20.25,20.05,20.25,350
20101001|2010-10-19 12:30,19,20.3,20.6,20.18,20.5,798
20101001|2010-10-19 13:00,19,20.55,21.31,20.55,21.2,1248
20101001|2010-10-19 13:30,19,21.25,21.25,21,21.1,945
20101001|2010-10-19 14:00,19,21.05,21.6,21,21.55,871
20101001|2010-10-19 14:30,19,21.55,21.6,21.1,21.15,1389
20101001|2010-10-19 15:00,19,21.16,21.16,20.95,20.95,2183
20101101|2010-03-23 14:30,23,23.6,23.6,23.6,23.6,1
20101101|2010-03-24 08:30,24,23.65,23.65,23.65,23.65,1
20101101|2010-03-24 10:00,24,23.85,23.85,23.85,23.85,1
20101101|2010-03-24 11:00,24,23.85,23.85,23.85,23.85,1
20101101|2010-03-24 12:30,24,23.8,23.82,23.8,23.8,3
20101101|2010-03-24 14:30,24,23.8,23.85,23.8,23.85,2
20101101|2010-03-25 14:30,25,23.85,23.85,23.8,23.8,2
20101101|2010-03-26 09:30,26,23.95,23.95,23.95,23.95,4
20101101|2010-03-26 11:00,26,24,24,24,24,2
20101101|2010-03-26 11:30,26,23.95,23.95,23.95,23.95,2
20101101|2010-03-26 12:00,26,23.95,24,23.95,24,2
20101101|2010-03-26 14:30,26,23.9,23.9,23.9,23.9,6
20101101|2010-03-29 08:30,29,23.8,23.8,23.8,23.8,4
20101101|2010-03-29 09:30,29,23.85,23.85,23.85,23.85,4
20101101|2010-03-29 10:00,29,23.8,23.82,23.8,23.82,4
20101101|2010-03-29 11:00,29,23.75,23.75,23.75,23.75,5
20101101|2010-03-29 11:30,29,23.73,23.73,23.73,23.73,1
20101101|2010-03-29 12:00,29,23.75,23.75,23.75,23.75,2
20101101|2010-03-29 14:00,29,23.8,23.8,23.8,23.8,1
20101101|2010-03-29 14:30,29,23.75,23.75,23.7,23.7,45
20101101|2010-03-30 08:30,30,23.8,23.8,23.7,23.75,4
20101101|2010-03-30 09:00,30,23.75,23.8,23.7,23.75,19
20101101|2010-03-30 09:30,30,23.8,23.8,23.8,23.8,1
20101101|2010-03-30 10:00,30,23.8,23.85,23.8,23.85,4
20101101|2010-03-30 12:30,30,23.85,23.85,23.85,23.85,1
20101101|2010-03-30 13:30,30,23.8,23.8,23.8,23.8,1
20101101|2010-03-30 14:30,30,23.8,23.8,23.8,23.8,1
20101101|2010-03-30 15:00,30,23.75,23.75,23.75,23.75,8
20101101|2010-03-31 09:30,31,23.85,23.85,23.85,23.85,1
20101101|2010-03-31 11:00,31,23.8,23.8,23.8,23.8,15
20101101|2010-03-31 11:30,31,23.85,23.85,23.8,23.8,2
20101101|2010-03-31 13:00,31,23.8,23.8,23.8,23.8,2
20101101|2010-03-31 15:00,31,23.8,23.8,23.8,23.8,3
20101101|2010-04-01 08:30,1,23.7,23.7,23.65,23.65,17
20101101|2010-04-01 10:00,1,23.65,23.65,23.6,23.6,8
20101101|2010-04-01 11:00,1,23.65,23.65,23.65,23.65,6
20101101|2010-04-01 11:30,1,23.65,23.65,23.65,23.65,1
20101101|2010-04-01 12:00,1,23.65,23.65,23.65,23.65,3
20101101|2010-04-01 12:30,1,23.65,23.7,23.65,23.7,7
20101101|2010-04-01 13:00,1,23.7,23.75,23.7,23.75,6
20101101|2010-04-01 13:30,1,23.8,23.8,23.8,23.8,2
20101101|2010-04-01 14:00,1,23.8,23.8,23.8,23.8,1
20101101|2010-04-01 15:00,1,23.8,23.8,23.8,23.8,10
20101101|2010-04-05 09:30,5,23.7,23.7,23.7,23.7,3
20101101|2010-04-05 10:30,5,23.65,23.65,23.65,23.65,2
20101101|2010-04-05 11:00,5,23.6,23.6,23.45,23.45,12
20101101|2010-04-05 11:30,5,23.5,23.5,23.5,23.5,1
20101101|2010-04-05 12:30,5,23.5,23.5,23.5,23.5,14
20101101|2010-04-05 14:30,5,23.5,23.5,23.5,23.5,3
20101101|2010-04-05 15:00,5,23.5,23.5,23.5,23.5,1
20101101|2010-04-06 08:30,6,23.7,23.75,23.7,23.75,2
20101101|2010-04-06 09:00,6,23.75,23.75,23.75,23.75,5
20101101|2010-04-06 09:30,6,23.65,23.65,23.55,23.6,19
20101101|2010-04-06 11:00,6,23.5,23.5,23.5,23.5,7
20101101|2010-04-06 12:00,6,23.45,23.45,23.4,23.4,6
20101101|2010-04-06 12:30,6,23.35,23.35,23.2,23.2,20
20101101|2010-04-06 13:00,6,23.25,23.35,23.25,23.35,49
20101101|2010-04-06 13:30,6,23.3,23.3,23.3,23.3,6
20101101|2010-04-06 14:00,6,23.35,23.35,23.35,23.35,1
20101101|2010-04-06 15:00,6,23.35,23.35,23.35,23.35,2
20101101|2010-04-07 08:30,7,23.45,23.45,23.25,23.35,98
20101101|2010-04-07 09:00,7,23.45,23.45,23.35,23.35,7
20101101|2010-04-07 09:30,7,23.35,23.4,23.35,23.4,11
20101101|2010-04-07 10:30,7,23.4,23.4,23.35,23.35,12
20101101|2010-04-07 11:30,7,23.35,23.35,23.35,23.35,5
20101101|2010-04-07 12:00,7,23.3,23.3,23.3,23.3,4
20101101|2010-04-07 12:30,7,23.3,23.4,23.3,23.4,3
20101101|2010-04-07 13:00,7,23.35,23.4,23.35,23.4,8
20101101|2010-04-07 13:30,7,23.45,23.45,23.45,23.45,3
20101101|2010-04-07 14:00,7,23.5,23.6,23.5,23.55,16
20101101|2010-04-07 14:30,7,23.5,23.5,23.5,23.5,6
20101101|2010-04-08 08:30,8,23.8,23.85,23.8,23.85,10
20101101|2010-04-08 09:00,8,23.85,23.85,23.8,23.8,19
20101101|2010-04-08 09:30,8,23.75,23.8,23.75,23.75,3
20101101|2010-04-08 10:30,8,23.7,23.7,23.6,23.6,5
20101101|2010-04-08 11:30,8,23.55,23.55,23.5,23.5,12
20101101|2010-04-08 12:00,8,23.5,23.5,23.5,23.5,13
20101101|2010-04-08 13:00,8,23.55,23.55,23.55,23.55,1
20101101|2010-04-08 14:00,8,23.55,23.6,23.55,23.6,4
20101101|2010-04-08 14:30,8,23.55,23.55,23.55,23.55,3
20101101|2010-04-09 08:30,9,23.6,23.6,23.55,23.55,14
20101101|2010-04-09 09:00,9,23.55,23.55,23.55,23.55,10
20101101|2010-04-09 10:30,9,23.5,23.5,23.5,23.5,12
20101101|2010-04-09 11:00,9,23.47,23.47,23.45,23.45,20
20101101|2010-04-09 11:30,9,23.45,23.55,23.45,23.55,4
20101101|2010-04-09 12:00,9,23.55,23.55,23.55,23.55,5
20101101|2010-04-09 12:30,9,23.55,23.55,23.55,23.55,1
20101101|2010-04-09 13:00,9,23.55,23.55,23.53,23.55,10
20101101|2010-04-09 13:30,9,23.55,23.55,23.5,23.55,8
20101101|2010-04-09 14:00,9,23.55,23.58,23.55,23.58,12
20101101|2010-04-09 14:30,9,23.53,23.53,23.5,23.5,13
20101101|2010-04-09 15:00,9,23.5,23.55,23.5,23.55,7
20101101|2010-04-12 09:00,12,23.5,23.5,23.5,23.5,2
20101101|2010-04-12 09:30,12,23.55,23.55,23.55,23.55,1
20101101|2010-04-12 10:00,12,23.55,23.55,23.55,23.55,1
20101101|2010-04-12 12:30,12,23.55,23.55,23.55,23.55,1
20101101|2010-04-12 13:30,12,23.45,23.45,23.45,23.45,50
20101101|2010-04-12 14:00,12,23.45,23.45,23.45,23.45,6
20101101|2010-04-12 15:00,12,23.5,23.5,23.5,23.5,1
20101101|2010-04-13 08:30,13,23.6,23.75,23.6,23.7,7
20101101|2010-04-13 09:00,13,23.65,23.65,23.65,23.65,5
20101101|2010-04-13 10:00,13,23.65,23.65,23.65,23.65,10
20101101|2010-04-13 11:00,13,23.6,23.6,23.6,23.6,11
20101101|2010-04-13 11:30,13,23.6,23.6,23.6,23.6,2
20101101|2010-04-13 12:00,13,23.55,23.55,23.5,23.5,7
20101101|2010-04-13 12:30,13,23.5,23.5,23.45,23.49,35
20101101|2010-04-13 13:30,13,23.5,23.5,23.5,23.5,3
20101101|2010-04-13 14:00,13,23.55,23.55,23.55,23.55,1
20101101|2010-04-13 14:30,13,23.53,23.55,23.53,23.55,26
20101101|2010-04-13 15:00,13,23.55,23.55,23.55,23.55,2
20101101|2010-04-14 08:30,14,23.5,23.55,23.5,23.5,6
20101101|2010-04-14 10:30,14,23.55,23.55,23.5,23.5,4
20101101|2010-04-14 12:00,14,23.5,23.5,23.5,23.5,1
20101101|2010-04-14 12:30,14,23.5,23.5,23.5,23.5,2
20101101|2010-04-14 13:00,14,23.5,23.5,23.5,23.5,1
20101101|2010-04-14 13:30,14,23.5,23.5,23.5,23.5,93
20101101|2010-04-14 14:00,14,23.5,23.5,23.5,23.5,2
20101101|2010-04-14 14:30,14,23.5,23.55,23.5,23.55,10
20101101|2010-04-14 15:00,14,23.5,23.5,23.45,23.45,35
20101101|2010-04-15 09:00,15,23.45,23.45,23.45,23.45,7
20101101|2010-04-15 09:30,15,23.43,23.43,23.43,23.43,4
20101101|2010-04-15 10:00,15,23.4,23.42,23.4,23.42,3
20101101|2010-04-15 10:30,15,23.45,23.45,23.45,23.45,9
20101101|2010-04-15 11:00,15,23.46,23.55,23.46,23.55,39
20101101|2010-04-15 11:30,15,23.55,23.55,23.55,23.55,1
20101101|2010-04-15 12:00,15,23.5,23.5,23.5,23.5,25
20101101|2010-04-15 13:30,15,23.5,23.5,23.5,23.5,9
20101101|2010-04-15 14:30,15,23.55,23.55,23.5,23.5,14
20101101|2010-04-16 09:00,16,23.65,23.65,23.65,23.65,1
20101101|2010-04-16 09:30,16,23.7,23.7,23.7,23.7,1
20101101|2010-04-16 10:00,16,23.85,23.95,23.85,23.95,7
20101101|2010-04-16 10:30,16,24,24,24,24,3
20101101|2010-04-16 11:00,16,24.05,24.15,24.04,24.15,9
20101101|2010-04-16 11:30,16,24.2,24.2,24.15,24.15,2
20101101|2010-04-16 12:00,16,24.1,24.1,24.05,24.1,11
20101101|2010-04-16 13:00,16,24.09,24.1,24,24,56
20101101|2010-04-16 14:30,16,24.03,24.03,23.95,23.95,10
20101101|2010-04-16 15:00,16,23.95,23.95,23.95,23.95,1
20101101|2010-04-19 08:30,19,24.1,24.15,24.1,24.1,11
20101101|2010-04-19 09:00,19,24.1,24.1,24.05,24.05,12
20101101|2010-04-19 10:00,19,24.1,24.1,24.05,24.05,9
20101101|2010-04-19 10:30,19,24.05,24.05,24.05,24.05,1
20101101|2010-04-19 11:00,19,24.1,24.15,24.1,24.15,2
20101101|2010-04-19 12:00,19,24.2,24.2,24.2,24.2,1
20101101|2010-04-19 12:30,19,24.2,24.2,24.2,24.2,1
20101101|2010-04-19 13:00,19,24.15,24.15,24.15,24.15,6
20101101|2010-04-19 13:30,19,24.1,24.1,24,24,17
20101101|2010-04-19 14:00,19,24,24,24,24,6
20101101|2010-04-19 15:00,19,24,24,23.95,23.95,39
20101101|2010-04-20 08:30,20,23.95,23.95,23.9,23.95,3
20101101|2010-04-20 09:00,20,23.95,23.95,23.85,23.85,97
20101101|2010-04-20 10:00,20,23.8,23.85,23.8,23.8,34
20101101|2010-04-20 10:30,20,23.8,23.9,23.7,23.7,81
20101101|2010-04-20 11:00,20,23.65,23.65,23.65,23.65,10
20101101|2010-04-20 11:30,20,23.65,23.75,23.65,23.75,36
20101101|2010-04-20 12:00,20,23.75,23.78,23.75,23.78,17
20101101|2010-04-20 13:00,20,23.75,23.75,23.75,23.75,4
20101101|2010-04-20 14:00,20,23.79,23.79,23.79,23.79,1
20101101|2010-04-20 14:30,20,23.8,23.82,23.8,23.8,53
20101101|2010-04-20 15:00,20,23.75,23.75,23.75,23.75,75
20101101|2010-04-21 08:30,21,23.75,23.75,23.75,23.75,9
20101101|2010-04-21 09:00,21,23.7,23.75,23.64,23.72,61
20101101|2010-04-21 09:30,21,23.75,23.75,23.75,23.75,1
20101101|2010-04-21 10:00,21,23.7,23.7,23.7,23.7,25
20101101|2010-04-21 10:30,21,23.77,23.77,23.77,23.77,2
20101101|2010-04-21 11:00,21,23.75,23.75,23.75,23.75,25
20101101|2010-04-21 12:00,21,23.8,23.8,23.8,23.8,9
20101101|2010-04-21 13:00,21,23.85,23.95,23.85,23.95,13
20101101|2010-04-21 13:30,21,24,24,24,24,29
20101101|2010-04-21 14:00,21,24,24,24,24,5
20101101|2010-04-21 14:30,21,24.05,24.05,24.05,24.05,1
20101101|2010-04-22 08:30,22,24.35,24.35,24.35,24.35,2
20101101|2010-04-22 09:30,22,24.3,24.3,24.3,24.3,34
20101101|2010-04-22 10:00,22,24.3,24.3,24.3,24.3,7
20101101|2010-04-22 10:30,22,24.33,24.35,24.33,24.35,4
20101101|2010-04-22 11:00,22,24.4,24.4,24.4,24.4,3
20101101|2010-04-22 11:30,22,24.45,24.45,24.45,24.45,1
20101101|2010-04-22 12:00,22,24.4,24.41,24.25,24.25,7
20101101|2010-04-22 12:30,22,24.25,24.35,24.25,24.35,5
20101101|2010-04-22 13:30,22,24.2,24.25,24.2,24.25,27
20101101|2010-04-22 14:00,22,24.25,24.3,24.15,24.15,7
20101101|2010-04-22 14:30,22,24.2,24.25,24.2,24.2,20
20101101|2010-04-22 15:00,22,24.2,24.27,24.15,24.25,62
20101101|2010-04-23 08:30,23,24.3,24.3,24.2,24.2,22
20101101|2010-04-23 09:00,23,24.2,24.2,24.2,24.2,5
20101101|2010-04-23 09:30,23,24.23,24.25,24.23,24.25,10
20101101|2010-04-23 10:00,23,24.25,24.3,24.2,24.3,56
20101101|2010-04-23 10:30,23,24.3,24.35,24.3,24.35,23
20101101|2010-04-23 11:00,23,24.3,24.3,24.25,24.25,7
20101101|2010-04-23 11:30,23,24.25,24.25,24.2,24.23,12
20101101|2010-04-23 12:00,23,24.2,24.2,24.2,24.2,1
20101101|2010-04-23 13:00,23,24.23,24.23,24.23,24.23,12
20101101|2010-04-23 13:30,23,24.23,24.25,24.2,24.2,20
20101101|2010-04-23 14:00,23,24.2,24.2,24.2,24.2,22
20101101|2010-04-23 14:30,23,24.2,24.2,24.05,24.05,48
20101101|2010-04-23 15:00,23,24,24.25,24,24.25,12
20101101|2010-04-26 08:30,26,24.25,24.3,24.2,24.2,52
20101101|2010-04-26 10:00,26,24.25,24.25,24.25,24.25,3
20101101|2010-04-26 12:00,26,24.25,24.25,24.2,24.25,51
20101101|2010-04-26 13:30,26,24.3,24.3,24.3,24.3,4
20101101|2010-04-26 14:30,26,24.3,24.3,24.28,24.3,18
20101101|2010-04-26 15:00,26,24.3,24.3,24.25,24.25,21
20101101|2010-04-27 08:30,27,24.4,24.4,24.4,24.4,2
20101101|2010-04-27 09:00,27,24.4,24.4,24.4,24.4,78
20101101|2010-04-27 09:30,27,24.35,24.35,24.35,24.35,14
20101101|2010-04-27 10:00,27,24.45,24.6,24.45,24.6,15
20101101|2010-04-27 10:30,27,24.7,24.7,24.65,24.65,8
20101101|2010-04-27 11:00,27,24.75,24.8,24.75,24.8,14
20101101|2010-04-27 11:30,27,24.75,24.85,24.75,24.75,45
20101101|2010-04-27 12:00,27,24.8,24.8,24.75,24.75,51
20101101|2010-04-27 13:30,27,24.85,25,24.85,25,17
20101101|2010-04-27 14:00,27,24.95,24.95,24.95,24.95,1
20101101|2010-04-27 14:30,27,25.1,25.15,25.05,25.15,33
20101101|2010-04-27 15:00,27,25.15,25.25,25.15,25.25,8
20101101|2010-04-28 08:30,28,25.05,25.1,24.95,25,82
20101101|2010-04-28 09:00,28,25,25.15,25,25.15,7
20101101|2010-04-28 09:30,28,25,25.05,25,25.05,22
20101101|2010-04-28 10:00,28,25.05,25.05,25,25,24
20101101|2010-04-28 10:30,28,25.1,25.25,25.1,25.25,15
20101101|2010-04-28 11:00,28,25.3,25.35,25.15,25.15,22
20101101|2010-04-28 11:30,28,25.2,25.25,25.2,25.25,9
20101101|2010-04-28 12:00,28,25.15,25.2,25.15,25.2,3
20101101|2010-04-28 12:30,28,25.25,25.25,25.1,25.15,36
20101101|2010-04-28 13:00,28,25.1,25.15,25.1,25.15,14
20101101|2010-04-28 13:30,28,25.15,25.2,25.15,25.15,20
20101101|2010-04-28 14:30,28,25.15,25.2,25.15,25.19,13
20101101|2010-04-28 15:00,28,25.1,25.25,25.1,25.1,65
20101101|2010-04-29 08:30,29,25.15,25.25,25.1,25.1,44
20101101|2010-04-29 09:00,29,25.1,25.1,25.05,25.05,19
20101101|2010-04-29 09:30,29,25,25,24.95,24.95,118
20101101|2010-04-29 10:00,29,24.95,25.05,24.95,25.05,31
20101101|2010-04-29 10:30,29,25.05,25.05,25,25,8
20101101|2010-04-29 11:00,29,25,25,25,25,2
20101101|2010-04-29 11:30,29,24.95,24.95,24.9,24.9,14
20101101|2010-04-29 12:30,29,24.9,24.9,24.9,24.9,50
20101101|2010-04-29 13:30,29,25,25,25,25,5
20101101|2010-04-29 14:00,29,25,25.05,25,25.05,4
20101101|2010-04-29 14:30,29,25.05,25.05,25,25,13
20101101|2010-04-29 15:00,29,25.05,25.05,25,25,70
20101101|2010-04-30 08:30,30,25,25.1,25,25.1,2
20101101|2010-04-30 09:00,30,25.15,25.16,25.1,25.15,10
20101101|2010-04-30 09:30,30,25.15,25.2,25.15,25.15,5
20101101|2010-04-30 10:00,30,25.1,25.1,25.1,25.1,14
20101101|2010-04-30 10:30,30,25.05,25.05,25.05,25.05,48
20101101|2010-04-30 11:00,30,25.05,25.25,25.05,25.25,49
20101101|2010-04-30 11:30,30,25.15,25.3,25.15,25.3,22
20101101|2010-04-30 12:00,30,25.3,25.45,25.3,25.4,8
20101101|2010-04-30 12:30,30,25.35,25.35,25.35,25.35,4
20101101|2010-04-30 13:00,30,25.35,25.35,25.35,25.35,3
20101101|2010-04-30 13:30,30,25.4,25.5,25.4,25.5,18
20101101|2010-04-30 14:00,30,25.55,25.7,25.55,25.7,46
20101101|2010-04-30 14:30,30,25.7,25.85,25.7,25.85,37
20101101|2010-04-30 15:00,30,25.8,25.8,25.8,25.8,3
20101101|2010-05-03 08:30,3,25.6,25.6,25.55,25.55,9
20101101|2010-05-03 09:00,3,25.5,25.5,25.5,25.5,2
20101101|2010-05-03 09:30,3,25.6,25.6,25.55,25.6,94
20101101|2010-05-03 10:00,3,25.55,25.55,25.55,25.55,1
20101101|2010-05-03 10:30,3,25.55,25.55,25.55,25.55,1
20101101|2010-05-03 11:00,3,25.55,25.55,25.45,25.5,34
20101101|2010-05-03 11:30,3,25.5,25.5,25.4,25.4,29
20101101|2010-05-03 12:00,3,25.45,25.45,25.45,25.45,1
20101101|2010-05-03 12:30,3,25.45,25.45,25.45,25.45,1
20101101|2010-05-03 13:30,3,25.5,25.5,25.5,25.5,3
20101101|2010-05-03 14:30,3,25.5,25.5,25.5,25.5,3
20101101|2010-05-03 15:00,3,25.55,25.6,25.55,25.58,10
20101101|2010-05-04 08:30,4,26,26.3,26,26.3,59
20101101|2010-05-04 09:00,4,26.3,26.35,26.3,26.3,37
20101101|2010-05-04 09:30,4,26.3,26.5,26.3,26.5,76
20101101|2010-05-04 10:00,4,26.55,26.6,26.55,26.6,26
20101101|2010-05-04 10:30,4,26.6,26.65,26.6,26.6,16
20101101|2010-05-04 11:00,4,26.65,26.7,26.65,26.7,25
20101101|2010-05-04 11:30,4,26.65,26.7,26.6,26.7,36
20101101|2010-05-04 12:00,4,26.7,26.75,26.65,26.75,42
20101101|2010-05-04 12:30,4,26.8,26.8,26.7,26.7,4
20101101|2010-05-04 13:00,4,26.75,26.8,26.7,26.7,11
20101101|2010-05-04 13:30,4,26.7,26.8,26.7,26.8,44
20101101|2010-05-04 14:00,4,26.75,26.75,26.75,26.75,11
20101101|2010-05-04 14:30,4,26.75,26.9,26.75,26.8,28
20101101|2010-05-04 15:00,4,26.82,26.85,26.75,26.76,39
20101101|2010-05-05 08:30,5,27.5,27.8,27.5,27.6,30
20101101|2010-05-05 09:00,5,27.6,27.6,27.05,27.1,65
20101101|2010-05-05 09:30,5,27.15,27.15,26.95,26.95,17
20101101|2010-05-05 10:00,5,26.95,27,26.95,27,18
20101101|2010-05-05 10:30,5,27,27,27,27,2
20101101|2010-05-05 11:00,5,27,27.05,26.9,26.9,18
20101101|2010-05-05 11:30,5,26.95,26.95,26.95,26.95,16
20101101|2010-05-05 12:00,5,26.95,27.05,26.95,27.05,26
20101101|2010-05-05 13:00,5,27.1,27.35,27.1,27.35,28
20101101|2010-05-05 13:30,5,27.35,27.7,27.35,27.65,38
20101101|2010-05-05 14:00,5,27.7,27.75,27.68,27.7,26
20101101|2010-05-05 14:30,5,27.7,27.75,27.65,27.65,23
20101101|2010-05-05 15:00,5,27.6,27.6,27.6,27.6,1
20101101|2010-05-06 08:30,6,27.95,27.95,27.75,27.75,43
20101101|2010-05-06 09:00,6,27.7,27.7,27.65,27.65,25
20101101|2010-05-06 09:30,6,27.7,27.95,27.6,27.95,67
20101101|2010-05-06 10:00,6,27.95,28,27.85,27.85,30
20101101|2010-05-06 10:30,6,27.85,28.15,27.85,28.1,54
20101101|2010-05-06 11:00,6,28.1,28.1,28.1,28.1,13
20101101|2010-05-06 11:30,6,28.15,28.15,28.1,28.1,8
20101101|2010-05-06 12:00,6,28.15,28.35,28.15,28.35,19
20101101|2010-05-06 12:30,6,28.35,28.45,28.35,28.45,20
20101101|2010-05-06 13:00,6,28.45,28.9,28.45,28.85,53
20101101|2010-05-06 13:30,6,28.9,29.85,28.85,29.15,142
20101101|2010-05-06 14:00,6,29.9,31,29.65,29.8,100
20101101|2010-05-06 14:30,6,29.75,29.8,29.1,29.1,65
20101101|2010-05-06 15:00,6,29.25,29.7,28.9,29.7,73
20101101|2010-05-07 08:30,7,29.65,29.9,29.65,29.85,24
20101101|2010-05-07 09:00,7,29.9,30.75,29.85,30.75,66
20101101|2010-05-07 09:30,7,30.75,30.75,30.35,30.35,76
20101101|2010-05-07 10:00,7,30.3,30.3,29.75,29.75,75
20101101|2010-05-07 10:30,7,29.9,29.9,29.85,29.9,13
20101101|2010-05-07 11:00,7,29.8,29.8,29.6,29.6,20
20101101|2010-05-07 11:30,7,29.75,29.75,29.75,29.75,5
20101101|2010-05-07 12:00,7,29.75,29.85,29.75,29.75,24
20101101|2010-05-07 12:30,7,29.75,29.75,29.7,29.7,12
20101101|2010-05-07 13:00,7,29.8,30.2,29.75,30.18,89
20101101|2010-05-07 13:30,7,30.2,31.05,30.2,31.05,89
20101101|2010-05-07 14:00,7,31.05,31.05,30.85,30.85,13
20101101|2010-05-07 14:30,7,30.95,30.95,30.75,30.85,38
20101101|2010-05-07 15:00,7,30.78,30.8,30.75,30.75,12
20101101|2010-05-10 08:30,10,27.4,27.4,26.4,26.8,53
20101101|2010-05-10 09:00,10,26.85,27.65,26.85,27.65,99
20101101|2010-05-10 09:30,10,27.4,27.8,27.35,27.75,22
20101101|2010-05-10 10:00,10,27.7,27.85,27.7,27.85,6
20101101|2010-05-10 10:30,10,27.8,27.85,27.8,27.85,67
20101101|2010-05-10 12:00,10,27.9,28.05,27.9,28.05,9
20101101|2010-05-10 12:30,10,28.3,28.3,28.3,28.3,2
20101101|2010-05-10 13:00,10,28.45,28.45,28.35,28.35,6
20101101|2010-05-10 13:30,10,28.4,28.4,28.4,28.4,3
20101101|2010-05-10 14:00,10,28.45,28.51,26.85,28.51,198
20101101|2010-05-10 14:30,10,28.45,28.45,28.45,28.45,5
20101101|2010-05-10 15:00,10,28.45,28.45,28.35,28.45,83
20101101|2010-05-11 08:30,11,29.3,29.3,28.7,28.78,21
20101101|2010-05-11 09:00,11,28.75,28.75,28.65,28.65,10
20101101|2010-05-11 09:30,11,28.7,28.8,28.7,28.8,6
20101101|2010-05-11 10:00,11,28.7,28.7,28.55,28.6,10
20101101|2010-05-11 10:30,11,28.55,28.55,28.35,28.35,18
20101101|2010-05-11 11:00,11,28.35,28.4,28.3,28.3,21
20101101|2010-05-11 11:30,11,28.3,28.3,28.3,28.3,2
20101101|2010-05-11 12:00,11,28.3,28.3,28.3,28.3,5
20101101|2010-05-11 12:30,11,28.35,28.35,28.15,28.15,26
20101101|2010-05-11 13:00,11,28.15,28.35,28.15,28.3,23
20101101|2010-05-11 13:30,11,28.4,28.4,28.35,28.4,40
20101101|2010-05-11 14:00,11,28.45,28.65,28.45,28.65,19
20101101|2010-05-11 14:30,11,28.5,28.6,28.5,28.6,4
20101101|2010-05-11 15:00,11,28.6,28.6,28.55,28.6,19
20101101|2010-05-12 08:30,12,27.1,28.25,27.1,27.95,90
20101101|2010-05-12 09:00,12,27.9,28.05,27.7,27.75,73
20101101|2010-05-12 09:30,12,27.7,27.71,27.55,27.6,32
20101101|2010-05-12 10:00,12,27.6,27.75,27.6,27.75,12
20101101|2010-05-12 10:30,12,27.65,27.65,27.65,27.65,7
20101101|2010-05-12 11:00,12,27.65,27.7,27.65,27.7,4
20101101|2010-05-12 11:30,12,27.65,27.7,27.65,27.65,14
20101101|2010-05-12 13:00,12,27.65,27.65,27.65,27.65,2
20101101|2010-05-12 13:30,12,27.7,27.7,27.65,27.7,13
20101101|2010-05-12 14:00,12,27.7,27.75,27.7,27.75,22
20101101|2010-05-12 14:30,12,27.8,27.8,27.75,27.75,3
20101101|2010-05-12 15:00,12,27.8,27.8,27.8,27.8,28
20101101|2010-05-13 08:30,13,27.75,27.95,27.75,27.75,12
20101101|2010-05-13 09:00,13,27.75,27.75,27.55,27.6,29
20101101|2010-05-13 09:30,13,27.62,27.62,27.4,27.45,23
20101101|2010-05-13 10:00,13,27.45,27.45,27.25,27.3,66
20101101|2010-05-13 10:30,13,27.3,27.41,27.3,27.41,23
20101101|2010-05-13 11:00,13,27.37,27.45,27.37,27.4,24
20101101|2010-05-13 11:30,13,27.4,27.4,27.4,27.4,9
20101101|2010-05-13 12:00,13,27.45,27.45,27.45,27.45,2
20101101|2010-05-13 12:30,13,27.5,27.5,27.5,27.5,1
20101101|2010-05-13 13:00,13,27.45,27.45,27.45,27.45,3
20101101|2010-05-13 13:30,13,27.5,27.55,27.5,27.55,8
20101101|2010-05-13 14:00,13,27.6,27.75,27.6,27.75,23
20101101|2010-05-13 14:30,13,27.7,27.8,27.7,27.8,15
20101101|2010-05-13 15:00,13,27.79,27.8,27.79,27.8,6
20101101|2010-05-14 08:30,14,28.3,28.55,28.3,28.55,25
20101101|2010-05-14 09:00,14,28.55,28.6,28.5,28.51,13
20101101|2010-05-14 09:30,14,28.65,28.7,28.65,28.7,4
20101101|2010-05-14 10:00,14,28.75,29,28.75,28.95,12
20101101|2010-05-14 11:00,14,29,29.2,29,29.1,18
20101101|2010-05-14 11:30,14,29.2,29.2,28.95,28.95,41
20101101|2010-05-14 12:00,14,28.9,29.05,28.9,28.95,22
20101101|2010-05-14 12:30,14,29.05,29.1,29.05,29.1,41
20101101|2010-05-14 13:00,14,29.1,29.1,29.1,29.1,7
20101101|2010-05-14 13:30,14,29.05,29.05,29.05,29.05,2
20101101|2010-05-14 14:00,14,29.05,29.2,29.05,29.2,22
20101101|2010-05-14 14:30,14,29.25,29.25,29.25,29.25,34
20101101|2010-05-14 15:00,14,29.1,29.15,29.05,29.05,29
20101101|2010-05-17 08:30,17,28.55,29.02,28.4,29,41
20101101|2010-05-17 09:00,17,29.05,29.15,29.05,29.1,26
20101101|2010-05-17 09:30,17,29.2,29.25,29.2,29.25,20
20101101|2010-05-17 10:00,17,29.25,29.35,29.25,29.35,18
20101101|2010-05-17 10:30,17,29.35,29.5,29.35,29.45,14
20101101|2010-05-17 11:00,17,29.5,29.65,29.5,29.6,14
20101101|2010-05-17 11:30,17,29.65,29.65,29.6,29.6,7
20101101|2010-05-17 12:00,17,29.6,29.6,29.55,29.55,7
20101101|2010-05-17 12:30,17,29.6,29.75,29.6,29.75,10
20101101|2010-05-17 13:00,17,29.75,29.8,29.75,29.8,9
20101101|2010-05-17 13:30,17,29.75,29.75,29.7,29.7,8
20101101|2010-05-17 14:00,17,29.7,29.7,29.65,29.65,12
20101101|2010-05-17 14:30,17,29.65,29.65,29.5,29.5,15
20101101|2010-05-17 15:00,17,29.55,29.6,29.55,29.6,7
20101101|2010-05-18 08:30,18,29.05,29.05,28.85,28.9,22
20101101|2010-05-18 09:00,18,28.9,29.05,28.9,28.95,38
20101101|2010-05-18 09:30,18,29,29.35,28.95,29.35,26
20101101|2010-05-18 10:00,18,29.35,29.35,29.2,29.2,20
20101101|2010-05-18 10:30,18,29.25,29.3,29.2,29.2,7
20101101|2010-05-18 11:00,18,29.4,29.45,29.4,29.45,5
20101101|2010-05-18 11:30,18,29.45,29.45,29.45,29.45,2
20101101|2010-05-18 12:00,18,29.5,29.55,29.5,29.55,6
20101101|2010-05-18 12:30,18,29.6,29.7,29.6,29.7,12
20101101|2010-05-18 13:00,18,29.8,29.85,29.8,29.85,4
20101101|2010-05-18 13:30,18,30,30,30,30,2
20101101|2010-05-18 14:00,18,30.05,30.1,29.75,30.1,36
20101101|2010-05-18 14:30,18,30.1,30.15,30.05,30.1,15
20101101|2010-05-18 15:00,18,30.15,30.3,30.15,30.3,10
20101101|2010-05-19 08:30,19,30.55,30.85,30.4,30.45,22
20101101|2010-05-19 09:00,19,30.45,30.75,30.45,30.65,33
20101101|2010-05-19 09:30,19,30.65,30.85,30.65,30.75,17
20101101|2010-05-19 10:00,19,30.75,30.95,30.75,30.95,4
20101101|2010-05-19 10:30,19,30.9,31.15,30.9,31.1,19
20101101|2010-05-19 11:00,19,31.1,31.1,31,31.05,20
20101101|2010-05-19 11:30,19,31.05,31.15,31,31,7
20101101|2010-05-19 12:00,19,31,31.1,30.9,30.95,11
20101101|2010-05-19 12:30,19,30.95,31,30.75,30.75,26
20101101|2010-05-19 13:00,19,30.8,30.9,30.8,30.8,7
20101101|2010-05-19 13:30,19,30.85,30.85,30.8,30.8,5
20101101|2010-05-19 14:00,19,30.9,30.95,30.8,30.8,7
20101101|2010-05-19 14:30,19,30.85,30.95,30.75,30.95,9
20101101|2010-05-19 15:00,19,31,31.1,31,31.1,8
20101101|2010-05-20 08:30,20,32.25,32.25,32.1,32.1,14
20101101|2010-05-20 09:00,20,32.25,32.85,32.15,32.7,43
20101101|2010-05-20 09:30,20,32.65,32.7,32.6,32.6,16
20101101|2010-05-20 10:00,20,32.75,32.8,32.65,32.75,12
20101101|2010-05-20 10:30,20,32.75,32.85,32.55,32.85,43
20101101|2010-05-20 11:00,20,32.75,32.85,32.7,32.85,12
20101101|2010-05-20 11:30,20,32.9,33.25,32.9,33.2,18
20101101|2010-05-20 12:00,20,33.15,33.15,32.9,32.9,11
20101101|2010-05-20 12:30,20,32.9,32.95,32.75,32.85,44
20101101|2010-05-20 13:00,20,33,33,32.9,33,6
20101101|2010-05-20 13:30,20,32.8,32.8,32.5,32.65,36
20101101|2010-05-20 14:00,20,32.75,33.03,32.75,32.85,50
20101101|2010-05-20 14:30,20,32.85,33.35,32.75,33.35,141
20101101|2010-05-20 15:00,20,33.45,33.45,33.3,33.3,41
20101101|2010-05-21 08:30,21,33.4,34,32.3,32.5,72
20101101|2010-05-21 09:00,21,32.4,32.75,31.8,32.65,105
20101101|2010-05-21 09:30,21,32.65,32.7,32.6,32.7,16
20101101|2010-05-21 10:00,21,32.55,32.55,32.25,32.25,19
20101101|2010-05-21 10:30,21,32.25,32.3,32.05,32.2,84
20101101|2010-05-21 11:00,21,32.3,32.5,32.25,32.4,60
20101101|2010-05-21 11:30,21,32.45,32.5,32.4,32.5,5
20101101|2010-05-21 12:00,21,32.55,32.8,32.5,32.65,210
20101101|2010-05-21 12:30,21,32.6,32.6,32.6,32.6,1
20101101|2010-05-21 13:00,21,32.55,32.75,32.55,32.75,13
20101101|2010-05-21 13:30,21,32.65,33.2,32.65,33.1,40
20101101|2010-05-21 14:00,21,33.1,33.25,33.1,33.2,14
20101101|2010-05-21 14:30,21,33.25,33.4,33.15,33.15,33
20101101|2010-05-21 15:00,21,33.35,33.4,33.35,33.4,2
20101101|2010-05-24 08:30,24,33.2,33.35,33.1,33.25,15
20101101|2010-05-24 09:00,24,33.25,33.25,33.25,33.25,6
20101101|2010-05-24 09:30,24,33.2,33.2,32.85,33,17
20101101|2010-05-24 10:00,24,33.1,33.2,33.1,33.2,7
20101101|2010-05-24 10:30,24,33.16,33.17,33,33,16
20101101|2010-05-24 11:00,24,32.95,33,32.95,33,14
20101101|2010-05-24 11:30,24,33,33.05,32.85,32.85,8
20101101|2010-05-24 12:00,24,32.95,33,32.85,32.85,4
20101101|2010-05-24 12:30,24,32.85,32.85,32.8,32.85,10
20101101|2010-05-24 13:00,24,32.75,32.8,32.75,32.8,6
20101101|2010-05-24 13:30,24,32.85,32.95,32.85,32.95,5
20101101|2010-05-24 14:00,24,33,33.1,33,33.1,16
20101101|2010-05-24 14:30,24,33.1,33.25,33.05,33.25,13
20101101|2010-05-24 15:00,24,33.25,33.35,33.24,33.35,11
20101101|2010-05-25 08:30,25,34.85,34.85,34.35,34.35,53
20101101|2010-05-25 09:00,25,34.3,34.3,33.65,33.7,67
20101101|2010-05-25 09:30,25,33.75,33.9,33.75,33.75,13
20101101|2010-05-25 10:00,25,33.6,33.8,33.55,33.8,29
20101101|2010-05-25 10:30,25,33.75,33.9,33.7,33.8,57
20101101|2010-05-25 11:00,25,33.75,33.75,33.65,33.65,17
20101101|2010-05-25 11:30,25,33.7,33.7,33.34,33.5,77
20101101|2010-05-25 12:00,25,33.6,33.6,33.6,33.6,3
20101101|2010-05-25 12:30,25,33.65,33.65,33.65,33.65,3
20101101|2010-05-25 13:00,25,33.67,33.67,33.6,33.6,3
20101101|2010-05-25 13:30,25,33.55,33.6,33.35,33.35,35
20101101|2010-05-25 14:00,25,33.35,33.35,32.9,32.95,49
20101101|2010-05-25 14:30,25,32.85,32.95,32.7,32.85,37
20101101|2010-05-25 15:00,25,32.9,33,32.9,32.95,3787
20101101|2010-05-26 08:30,26,32.25,32.25,31.85,32.05,70
20101101|2010-05-26 09:00,26,32.05,32.05,31.85,31.95,20
20101101|2010-05-26 09:30,26,31.9,31.9,31.65,31.85,209
20101101|2010-05-26 10:00,26,31.8,31.85,31.75,31.8,9
20101101|2010-05-26 11:00,26,31.9,32,31.9,31.95,23
20101101|2010-05-26 11:30,26,31.95,32,31.95,32,20
20101101|2010-05-26 12:00,26,32,32.05,31.95,32.05,26
20101101|2010-05-26 12:30,26,32.05,32.05,32,32.05,11
20101101|2010-05-26 13:00,26,32.05,32.05,32.05,32.05,6
20101101|2010-05-26 13:30,26,32.1,32.2,32.05,32.2,157
20101101|2010-05-26 14:00,26,32.2,32.3,32.15,32.3,35
20101101|2010-05-26 14:30,26,32.3,32.45,32.2,32.4,45
20101101|2010-05-26 15:00,26,32.5,32.73,32.5,32.7,19
20101101|2010-05-27 08:30,27,31.75,31.99,31.6,31.75,46
20101101|2010-05-27 09:00,27,31.75,31.75,31.4,31.4,22
20101101|2010-05-27 09:30,27,31.3,31.45,31.3,31.35,20
20101101|2010-05-27 10:00,27,31.45,31.5,31.45,31.5,13
20101101|2010-05-27 10:30,27,31.5,31.55,31.45,31.5,17
20101101|2010-05-27 11:00,27,31.55,31.55,31.55,31.55,3
20101101|2010-05-27 11:30,27,31.55,31.6,31.5,31.6,17
20101101|2010-05-27 12:00,27,31.6,31.65,31.59,31.65,3
20101101|2010-05-27 12:30,27,31.5,31.6,31.45,31.5,12
20101101|2010-05-27 13:00,27,31.45,31.5,31.35,31.35,16
20101101|2010-05-27 13:30,27,31.45,31.45,31.35,31.35,6
20101101|2010-05-27 14:00,27,31.45,31.45,31.45,31.45,1
20101101|2010-05-27 14:30,27,31.45,31.55,31.35,31.35,47
20101101|2010-05-27 15:00,27,31.45,31.45,31.35,31.35,10
20101101|2010-05-28 08:30,28,31.2,31.35,31.2,31.35,12
20101101|2010-05-28 09:00,28,31.25,31.25,31.05,31.05,14
20101101|2010-05-28 09:30,28,31.3,31.3,31.3,31.3,1
20101101|2010-05-28 10:00,28,31.45,31.5,31.45,31.5,15
20101101|2010-05-28 10:30,28,31.45,31.45,31.4,31.4,3
20101101|2010-05-28 11:00,28,31.35,31.35,31.35,31.35,4
20101101|2010-05-28 11:30,28,31.45,31.6,31.45,31.5,21
20101101|2010-05-28 12:00,28,31.45,31.45,31.45,31.45,5
20101101|2010-05-28 13:30,28,31.3,31.4,31.3,31.4,15
20101101|2010-05-28 14:00,28,31.4,31.45,31.3,31.3,7
20101101|2010-05-28 14:30,28,31.25,31.35,31.25,31.35,4
20101101|2010-05-28 15:00,28,31.35,31.45,31.2,31.45,27
20101101|2010-06-01 08:30,1,32.57,32.57,31.3,31.6,10
20101101|2010-06-01 09:00,1,31.55,31.55,31.45,31.45,17
20101101|2010-06-01 09:30,1,31.4,31.45,31.3,31.45,14
20101101|2010-06-01 10:00,1,31.45,31.45,31.45,31.45,4
20101101|2010-06-01 10:30,1,31.45,31.5,31.45,31.5,7
20101101|2010-06-01 12:30,1,31.45,31.45,31.45,31.45,6
20101101|2010-06-01 13:00,1,31.5,31.5,31.25,31.35,56
20101101|2010-06-01 13:30,1,31.35,31.35,31.25,31.3,23
20101101|2010-06-01 14:00,1,31.25,31.5,31.25,31.5,58
20101101|2010-06-01 14:30,1,31.45,31.8,31.4,31.8,131
20101101|2010-06-01 15:00,1,31.75,32.05,31.7,32.05,39
20101101|2010-06-02 08:30,2,32,32,31.7,31.9,35
20101101|2010-06-02 09:00,2,31.85,31.85,31.85,31.85,4
20101101|2010-06-02 09:30,2,31.85,31.95,31.85,31.95,7
20101101|2010-06-02 10:00,2,31.9,31.9,31.85,31.85,6
20101101|2010-06-02 10:30,2,31.85,31.85,31.6,31.6,34
20101101|2010-06-02 11:00,2,31.7,31.75,31.7,31.72,8
20101101|2010-06-02 12:00,2,31.7,31.7,31.7,31.7,5
20101101|2010-06-02 12:30,2,31.65,31.75,31.65,31.75,5
20101101|2010-06-02 13:00,2,31.75,31.8,31.71,31.8,3
20101101|2010-06-02 13:30,2,31.65,31.65,31.45,31.46,64
20101101|2010-06-02 14:00,2,31.55,31.6,31.45,31.49,65
20101101|2010-06-02 14:30,2,31.45,31.55,31.3,31.3,39
20101101|2010-06-02 15:00,2,31.35,31.4,31.3,31.4,104
20101101|2010-06-03 08:30,3,31.22,31.29,31.1,31.1,50
20101101|2010-06-03 09:00,3,31.05,31.45,31.05,31.1,69
20101101|2010-06-03 09:30,3,31.11,31.15,31.1,31.1,50
20101101|2010-06-03 10:00,3,31.1,31.1,31.05,31.1,10
20101101|2010-06-03 11:00,3,31.1,31.5,31.1,31.35,103
20101101|2010-06-03 11:30,3,31.35,31.41,31.25,31.25,12
20101101|2010-06-03 12:00,3,31.3,31.3,31.2,31.3,12
20101101|2010-06-03 12:30,3,31.2,31.3,31.14,31.14,15
20101101|2010-06-03 13:00,3,31.2,31.2,31.1,31.1,22
20101101|2010-06-03 13:30,3,31.15,31.2,31.15,31.2,8
20101101|2010-06-03 14:00,3,31.2,31.35,31.2,31.25,31
20101101|2010-06-03 14:30,3,31.3,31.3,31.2,31.2,32
20101101|2010-06-03 15:00,3,31.2,31.25,31.1,31.2,55
20101101|2010-06-04 08:30,4,32.55,32.65,31.75,31.8,32
20101101|2010-06-04 09:00,4,31.8,31.8,31.7,31.7,20
20101101|2010-06-04 09:30,4,31.7,31.7,31.7,31.7,6
20101101|2010-06-04 10:00,4,31.75,31.9,31.75,31.9,18
20101101|2010-06-04 10:30,4,31.9,31.9,31.85,31.85,11
20101101|2010-06-04 11:00,4,31.9,32,31.85,31.9,6
20101101|2010-06-04 11:30,4,31.9,31.95,31.85,31.85,13
20101101|2010-06-04 12:00,4,31.9,31.9,31.9,31.9,1
20101101|2010-06-04 12:30,4,31.95,32.05,31.95,32.05,8
20101101|2010-06-04 13:00,4,32.05,32.05,32.05,32.05,14
20101101|2010-06-04 13:30,4,32.05,32.2,32.05,32.2,19
20101101|2010-06-04 14:00,4,32.2,32.25,32.1,32.25,20
20101101|2010-06-04 14:30,4,32.2,32.25,32.05,32.05,33
20101101|2010-06-04 15:00,4,32.05,32.45,32,32.4,64
20101101|2010-06-07 08:30,7,32.25,32.45,32.2,32.25,19
20101101|2010-06-07 09:00,7,32.25,32.3,32.1,32.15,15
20101101|2010-06-07 09:30,7,32.18,32.3,32.18,32.3,10
20101101|2010-06-07 10:00,7,32.25,32.25,32.25,32.25,2
20101101|2010-06-07 10:30,7,32.3,32.3,32.3,32.3,1
20101101|2010-06-07 12:30,7,32.2,32.2,32.2,32.2,4
20101101|2010-06-07 13:00,7,32.22,32.22,32.22,32.22,1
20101101|2010-06-07 13:30,7,32.3,32.35,32.3,32.35,9
20101101|2010-06-07 14:00,7,32.35,32.7,32.3,32.7,68
20101101|2010-06-07 14:30,7,32.7,32.7,32.55,32.6,43
20101101|2010-06-07 15:00,7,32.6,32.75,32.6,32.75,21
20101101|2010-06-08 08:30,8,32.55,32.55,32.35,32.5,53
20101101|2010-06-08 09:00,8,32.5,32.6,32.5,32.6,14
20101101|2010-06-08 09:30,8,32.6,32.7,32.6,32.7,52
20101101|2010-06-08 10:00,8,32.6,32.6,32.55,32.55,9
20101101|2010-06-08 10:30,8,32.5,32.5,32.45,32.45,6
20101101|2010-06-08 11:00,8,32.45,32.5,32.4,32.45,13
20101101|2010-06-08 11:30,8,32.45,32.45,32.4,32.4,11
20101101|2010-06-08 12:00,8,32.35,32.35,32.35,32.35,3
20101101|2010-06-08 12:30,8,32.4,32.7,32.4,32.65,44
20101101|2010-06-08 13:00,8,32.65,32.75,32.6,32.6,11
20101101|2010-06-08 13:30,8,32.6,32.6,32.42,32.55,36
20101101|2010-06-08 14:00,8,32.55,32.55,32.5,32.5,3
20101101|2010-06-08 14:30,8,32.5,32.5,32.34,32.48,30
20101101|2010-06-08 15:00,8,32.5,32.5,32.4,32.45,16
20101101|2010-06-09 08:30,9,32.3,32.35,32.2,32.2,27
20101101|2010-06-09 09:00,9,32.15,32.2,32.1,32.15,30
20101101|2010-06-09 09:30,9,32.1,32.2,32.1,32.15,11
20101101|2010-06-09 10:00,9,32.15,32.15,31.9,31.95,18
20101101|2010-06-09 10:30,9,31.85,31.9,31.78,31.85,105
20101101|2010-06-09 11:00,9,31.9,31.9,31.85,31.85,7
20101101|2010-06-09 11:30,9,31.8,31.95,31.75,31.8,54
20101101|2010-06-09 12:00,9,31.95,32,31.95,32,9
20101101|2010-06-09 12:30,9,32.05,32.05,32.05,32.05,29
20101101|2010-06-09 13:00,9,32.16,32.16,32.15,32.15,3
20101101|2010-06-09 13:30,9,32.15,32.25,32.15,32.25,5
20101101|2010-06-09 14:00,9,32.25,32.65,32.25,32.45,58
20101101|2010-06-09 14:30,9,32.5,32.8,32.5,32.75,71
20101101|2010-06-09 15:00,9,32.7,32.75,32.7,32.7,30
20101101|2010-06-10 08:30,10,31.85,32,31.8,31.9,39
20101101|2010-06-10 09:00,10,31.85,32.05,31.85,31.95,17
20101101|2010-06-10 09:30,10,31.9,31.9,31.85,31.85,12
20101101|2010-06-10 10:00,10,31.8,31.8,31.65,31.65,21
20101101|2010-06-10 10:30,10,31.8,31.85,31.75,31.75,10
20101101|2010-06-10 11:00,10,31.7,31.9,31.7,31.9,18
20101101|2010-06-10 11:30,10,31.8,31.95,31.8,31.95,11
20101101|2010-06-10 12:00,10,31.95,32.05,31.85,31.95,27
20101101|2010-06-10 12:30,10,31.9,32.15,31.9,32,24
20101101|2010-06-10 13:00,10,32.05,32.1,32,32,4
20101101|2010-06-10 13:30,10,32,32,31.8,31.8,31
20101101|2010-06-10 14:00,10,31.85,31.85,31.85,31.85,2
20101101|2010-06-10 14:30,10,31.85,31.96,31.85,31.85,28
20101101|2010-06-10 15:00,10,31.85,32.1,31.85,32.06,33
20101101|2010-06-11 08:30,11,32.25,32.25,32.05,32.05,16
20101101|2010-06-11 09:00,11,32.05,32.05,31.75,31.85,59
20101101|2010-06-11 09:30,11,31.85,31.85,31.75,31.75,25
20101101|2010-06-11 11:30,11,31.7,31.9,31.7,31.8,33
20101101|2010-06-11 12:00,11,31.8,31.9,31.8,31.8,29
20101101|2010-06-11 12:30,11,31.8,31.8,31.8,31.8,1
20101101|2010-06-11 13:00,11,31.85,31.9,31.85,31.9,6
20101101|2010-06-11 13:30,11,31.85,31.85,31.85,31.85,4
20101101|2010-06-11 14:00,11,31.85,31.85,31.85,31.85,12
20101101|2010-06-11 14:30,11,31.85,31.85,31.65,31.75,34
20101101|2010-06-11 15:00,11,31.75,31.75,31.7,31.75,7
20101101|2010-06-14 08:30,14,31.3,31.35,31.2,31.3,55
20101101|2010-06-14 09:00,14,31.3,31.3,31.25,31.25,8
20101101|2010-06-14 09:30,14,31.25,31.3,31.2,31.25,10
20101101|2010-06-14 10:00,14,31.25,31.25,31,31,28
20101101|2010-06-14 10:30,14,31.05,31.1,31.05,31.1,6
20101101|2010-06-14 11:00,14,31.05,31.05,31.05,31.05,5
20101101|2010-06-14 12:00,14,31.1,31.1,31.05,31.1,6
20101101|2010-06-14 12:30,14,31.1,31.15,31.1,31.15,7
20101101|2010-06-14 13:00,14,31.15,31.35,31.15,31.33,34
20101101|2010-06-14 13:30,14,31.35,31.35,31.3,31.3,13
20101101|2010-06-14 14:00,14,31.25,31.25,31.25,31.25,1
20101101|2010-06-14 14:30,14,31.4,31.45,31.38,31.45,13
20101101|2010-06-14 15:00,14,31.4,31.45,31.4,31.4,15
20101101|2010-06-15 08:30,15,31.05,31.35,31,31,51
20101101|2010-06-15 09:00,15,31,31.1,30.95,31,80
20101101|2010-06-15 09:30,15,31,31,30.8,30.85,26
20101101|2010-06-15 10:00,15,30.8,30.8,30.73,30.75,28
20101101|2010-06-15 10:30,15,30.75,30.75,30.75,30.75,11
20101101|2010-06-15 11:00,15,30.75,30.79,30.65,30.7,30
20101101|2010-06-15 11:30,15,30.7,30.7,30.65,30.65,8
20101101|2010-06-15 12:00,15,30.65,30.65,30.65,30.65,1
20101101|2010-06-15 12:30,15,30.65,30.7,30.65,30.7,2
20101101|2010-06-15 13:00,15,30.6,30.6,30.3,30.3,33
20101101|2010-06-15 13:30,15,30.3,30.4,30.25,30.35,52
20101101|2010-06-15 14:00,15,30.4,30.4,30.3,30.35,17
20101101|2010-06-15 14:30,15,30.35,30.35,30.2,30.2,43
20101101|2010-06-15 15:00,15,30.15,30.3,30.15,30.3,64
20101101|2010-06-16 08:30,16,30.35,30.5,30.35,30.5,4
20101101|2010-06-16 09:00,16,30.35,30.55,30.35,30.45,5
20101101|2010-06-16 09:30,16,30.5,30.5,30.35,30.35,11
20101101|2010-06-16 10:30,16,30.4,30.4,30.35,30.35,12
20101101|2010-06-16 11:00,16,30.3,30.3,30.24,30.27,10
20101101|2010-06-16 11:30,16,30.27,30.27,30.25,30.25,8
20101101|2010-06-16 12:00,16,30.3,30.3,30.3,30.3,6
20101101|2010-06-16 13:00,16,30.2,30.2,30.15,30.15,6
20101101|2010-06-16 14:00,16,30.3,30.3,30.3,30.3,1
20101101|2010-06-16 14:30,16,30.23,30.23,30.23,30.23,1
20101101|2010-06-16 15:00,16,30.2,30.2,30.15,30.15,10
20101101|2010-06-17 08:30,17,30.1,30.15,30.1,30.1,4
20101101|2010-06-17 09:00,17,30.2,30.3,30.2,30.3,25
20101101|2010-06-17 09:30,17,30.35,30.35,30.3,30.3,14
20101101|2010-06-17 10:30,17,30.25,30.25,30.15,30.15,6
20101101|2010-06-17 11:00,17,30.15,30.15,30.1,30.15,5
20101101|2010-06-17 11:30,17,30.2,30.2,30.1,30.1,7
20101101|2010-06-17 12:00,17,30.1,30.1,30.05,30.05,4
20101101|2010-06-17 12:30,17,30.05,30.05,30,30,5
20101101|2010-06-17 13:00,17,29.95,30,29.95,30,3
20101101|2010-06-17 13:30,17,30.1,30.1,30.07,30.1,49
20101101|2010-06-17 14:00,17,30.1,30.1,30,30.1,5
20101101|2010-06-17 14:30,17,30.15,30.15,29.95,29.95,28
20101101|2010-06-17 15:00,17,29.9,30,29.9,29.9,16
20101101|2010-06-18 08:30,18,29.8,29.8,29.75,29.75,2
20101101|2010-06-18 09:00,18,29.7,29.72,29.5,29.5,22
20101101|2010-06-18 09:30,18,29.45,29.5,29.1,29.35,47
20101101|2010-06-18 10:00,18,29.35,29.43,29.35,29.43,10
20101101|2010-06-18 10:30,18,29.45,29.45,29.35,29.45,9
20101101|2010-06-18 11:00,18,29.35,29.5,29.35,29.5,25
20101101|2010-06-18 11:30,18,29.5,29.5,29.45,29.45,6
20101101|2010-06-18 12:00,18,29.45,29.45,29.4,29.4,16
20101101|2010-06-18 12:30,18,29.4,29.45,29.4,29.45,41
20101101|2010-06-18 13:00,18,29.4,29.45,29.4,29.4,6
20101101|2010-06-18 13:30,18,29.45,29.45,29.4,29.4,12
20101101|2010-06-18 14:00,18,29.45,29.45,29.45,29.45,10
20101101|2010-06-18 14:30,18,29.4,29.45,29.4,29.45,35
20101101|2010-06-18 15:00,18,29.5,29.5,29.45,29.5,31
20101101|2010-06-21 08:30,21,28.8,28.9,28.75,28.8,22
20101101|2010-06-21 09:00,21,28.79,28.85,28.79,28.8,7
20101101|2010-06-21 09:30,21,28.9,29,28.9,29,18
20101101|2010-06-21 10:00,21,28.95,28.95,28.85,28.9,41
20101101|2010-06-21 10:30,21,28.85,28.95,28.83,28.95,63
20101101|2010-06-21 11:00,21,28.95,29,28.95,29,24
20101101|2010-06-21 11:30,21,29,29.05,29,29.03,75
20101101|2010-06-21 12:00,21,29,29,29,29,3
20101101|2010-06-21 12:30,21,29.05,29.05,29.05,29.05,13
20101101|2010-06-21 13:30,21,29.05,29.3,29.05,29.3,41
20101101|2010-06-21 14:00,21,29.25,29.45,29.25,29.35,37
20101101|2010-06-21 14:30,21,29.4,29.65,29.4,29.6,26
20101101|2010-06-21 15:00,21,29.55,29.65,29.55,29.6,41
20101101|2010-06-22 08:30,22,29.7,29.7,29.45,29.45,22
20101101|2010-06-22 09:00,22,29.5,29.65,29.5,29.6,31
20101101|2010-06-22 09:30,22,29.65,29.7,29.63,29.65,16
20101101|2010-06-22 10:00,22,29.7,29.7,29.65,29.65,6
20101101|2010-06-22 10:30,22,29.6,29.6,29.55,29.6,11
20101101|2010-06-22 11:00,22,29.65,29.7,29.57,29.57,7
20101101|2010-06-22 11:30,22,29.65,29.7,29.65,29.7,5
20101101|2010-06-22 12:00,22,29.65,29.65,29.56,29.65,5
20101101|2010-06-22 12:30,22,29.65,29.65,29.65,29.65,1
20101101|2010-06-22 13:00,22,29.7,29.8,29.7,29.75,6
20101101|2010-06-22 13:30,22,29.8,30.1,29.8,30.1,25
20101101|2010-06-22 14:00,22,30.05,30.1,30,30.05,15
20101101|2010-06-22 14:30,22,30.15,30.3,30.15,30.3,25
20101101|2010-06-22 15:00,22,30.25,30.3,30.25,30.3,12
20101101|2010-06-23 08:30,23,30.3,30.35,30.3,30.35,11
20101101|2010-06-23 09:00,23,30.4,30.8,30.4,30.7,14
20101101|2010-06-23 09:30,23,30.7,30.8,30.66,30.75,9
20101101|2010-06-23 10:00,23,30.75,30.75,30.75,30.75,3
20101101|2010-06-23 10:30,23,30.8,30.8,30.79,30.79,8
20101101|2010-06-23 11:30,23,30.85,30.85,30.75,30.75,3
20101101|2010-06-23 12:00,23,30.75,30.8,30.7,30.7,7
20101101|2010-06-23 12:30,23,30.65,30.65,30.6,30.6,4
20101101|2010-06-23 13:00,23,30.55,30.7,30.55,30.7,13
20101101|2010-06-23 13:30,23,30.5,30.7,30.45,30.65,20
20101101|2010-06-23 14:00,23,30.7,30.9,30.7,30.75,24
20101101|2010-06-23 14:30,23,30.75,30.75,30.7,30.7,9
20101101|2010-06-23 15:00,23,30.65,30.75,30.65,30.75,2
20101101|2010-06-24 08:30,24,30.85,31.15,30.85,31.15,11
20101101|2010-06-24 09:00,24,31.25,31.25,31.1,31.15,26
20101101|2010-06-24 09:30,24,31.2,31.4,31.2,31.4,24
20101101|2010-06-24 10:00,24,31.4,31.5,31.4,31.5,10
20101101|2010-06-24 10:30,24,31.55,31.55,31.55,31.55,3
20101101|2010-06-24 11:00,24,31.4,31.45,31.4,31.4,5
20101101|2010-06-24 11:30,24,31.5,31.55,31.45,31.55,10
20101101|2010-06-24 12:00,24,31.45,31.45,31.35,31.4,5
20101101|2010-06-24 12:30,24,31.25,31.25,31.1,31.1,4
20101101|2010-06-24 13:00,24,31.2,31.35,31.2,31.35,6
20101101|2010-06-24 13:30,24,31.35,31.5,31.35,31.45,11
20101101|2010-06-24 14:00,24,31.45,31.55,31.44,31.55,12
20101101|2010-06-24 14:30,24,31.5,31.55,31.45,31.5,17
20101101|2010-06-24 15:00,24,31.6,31.6,31.45,31.5,19
20101101|2010-06-25 08:30,25,31.25,31.5,31.25,31.45,26
20101101|2010-06-25 09:00,25,31.45,31.5,31.4,31.5,60
20101101|2010-06-25 09:30,25,31.5,31.55,31.45,31.45,19
20101101|2010-06-25 10:00,25,31.45,31.66,31.45,31.6,37
20101101|2010-06-25 10:30,25,31.55,31.6,31.5,31.5,14
20101101|2010-06-25 11:00,25,31.6,31.6,31.6,31.6,3
20101101|2010-06-25 12:00,25,31.5,31.5,31.5,31.5,4
20101101|2010-06-25 12:30,25,31.45,31.45,31.4,31.45,16
20101101|2010-06-25 13:00,25,31.43,31.5,31.4,31.4,16
20101101|2010-06-25 13:30,25,31.4,31.4,31.4,31.4,2
20101101|2010-06-25 14:00,25,31.45,31.45,31.45,31.45,2
20101101|2010-06-25 14:30,25,31.45,31.45,31.4,31.4,9
20101101|2010-06-28 08:30,28,31.4,31.65,31.4,31.65,19
20101101|2010-06-28 09:00,28,31.6,31.6,31.5,31.6,8
20101101|2010-06-28 09:30,28,31.6,31.65,31.55,31.58,11
20101101|2010-06-28 10:00,28,31.55,31.55,31.45,31.5,13
20101101|2010-06-28 10:30,28,31.45,31.45,31.35,31.4,65
20101101|2010-06-28 11:00,28,31.4,31.5,31.4,31.5,10
20101101|2010-06-28 11:30,28,31.5,31.5,31.45,31.45,4
20101101|2010-06-28 12:00,28,31.5,31.75,31.5,31.75,32
20101101|2010-06-28 12:30,28,31.75,31.75,31.7,31.7,11
20101101|2010-06-28 13:00,28,31.65,31.65,31.65,31.65,1
20101101|2010-06-28 13:30,28,31.7,31.7,31.65,31.65,7
20101101|2010-06-28 14:00,28,31.7,31.8,31.7,31.8,10
20101101|2010-06-28 14:30,28,31.75,31.8,31.75,31.8,15
20101101|2010-06-28 15:00,28,31.8,32,31.8,32,3023
20101101|2010-06-29 08:30,29,32.8,33,32.4,32.92,70
20101101|2010-06-29 09:00,29,33,33.1,33,33.1,31
20101101|2010-06-29 09:30,29,33.01,33.27,33.01,33.2,22
20101101|2010-06-29 10:00,29,33.1,33.2,33,33.2,22
20101101|2010-06-29 10:30,29,33.29,33.35,33.25,33.35,20
20101101|2010-06-29 11:00,29,33.35,33.45,33.35,33.35,10
20101101|2010-06-29 11:30,29,33.3,33.3,33.3,33.3,1
20101101|2010-06-29 12:00,29,33.45,33.65,33.45,33.65,15
20101101|2010-06-29 12:30,29,33.7,33.8,33.6,33.6,71
20101101|2010-06-29 13:00,29,33.55,33.65,33.5,33.65,72
20101101|2010-06-29 13:30,29,33.65,33.7,33.55,33.65,20
20101101|2010-06-29 14:00,29,33.75,34.5,33.7,34.1,260
20101101|2010-06-29 14:30,29,34.15,34.2,33.95,34,63
20101101|2010-06-29 15:00,29,34.05,34.25,34.05,34.25,56
20101101|2010-06-30 08:30,30,34.15,34.15,33.39,33.65,31
20101101|2010-06-30 09:00,30,33.7,33.85,33.61,33.75,29
20101101|2010-06-30 09:30,30,33.75,33.8,33.7,33.8,34
20101101|2010-06-30 10:00,30,33.8,33.8,33.8,33.8,1
20101101|2010-06-30 10:30,30,33.7,33.7,33.55,33.55,14
20101101|2010-06-30 11:00,30,33.65,33.7,33.65,33.65,4
20101101|2010-06-30 11:30,30,33.75,33.76,33.7,33.76,146
20101101|2010-06-30 12:00,30,33.75,33.75,33.7,33.7,53
20101101|2010-06-30 12:30,30,33.65,33.8,33.65,33.65,62
20101101|2010-06-30 13:00,30,33.8,33.85,33.8,33.85,5
20101101|2010-06-30 13:30,30,33.85,34,33.85,33.99,7
20101101|2010-06-30 14:00,30,33.9,34.25,33.9,34.25,45
20101101|2010-06-30 14:30,30,34.3,34.75,34.2,34.55,50
20101101|2010-06-30 15:00,30,34.7,34.85,34.7,34.85,1036
20101101|2010-07-01 08:30,1,34.59,35.05,34.59,34.9,22
20101101|2010-07-01 09:00,1,35.05,35.2,34.95,35.1,58
20101101|2010-07-01 09:30,1,35.2,35.45,35.2,35.45,70
20101101|2010-07-01 10:00,1,35.45,35.65,35.45,35.5,38
20101101|2010-07-01 10:30,1,35.54,35.55,35.4,35.55,52
20101101|2010-07-01 11:00,1,35.55,35.65,35.45,35.64,29
20101101|2010-07-01 11:30,1,35.6,35.65,34.85,35.15,57
20101101|2010-07-01 12:00,1,35.15,35.2,34.82,34.85,25
20101101|2010-07-01 12:30,1,34.83,35.05,34.83,35.05,5
20101101|2010-07-01 13:00,1,34.95,34.95,34.7,34.8,24
20101101|2010-07-01 13:30,1,34.85,35.25,34.75,35.25,43
20101101|2010-07-01 14:00,1,35.1,35.15,34.95,35.05,33
20101101|2010-07-01 14:30,1,34.9,34.9,34.7,34.7,8
20101101|2010-07-01 15:00,1,34.75,34.95,34.75,34.9,16
20101101|2010-07-02 08:30,2,34.31,34.43,34.1,34.2,43
20101101|2010-07-02 09:00,2,34.25,34.4,34.15,34.15,29
20101101|2010-07-02 09:30,2,34.3,34.4,34.3,34.4,6
20101101|2010-07-02 10:00,2,34.4,34.6,34.4,34.55,66
20101101|2010-07-02 10:30,2,34.55,34.85,34.5,34.7,71
20101101|2010-07-02 11:00,2,34.75,34.75,34.65,34.65,14
20101101|2010-07-02 11:30,2,34.8,34.8,34.8,34.8,14
20101101|2010-07-02 12:00,2,34.85,34.85,34.85,34.85,8
20101101|2010-07-02 12:30,2,34.85,34.92,34.8,34.92,11
20101101|2010-07-02 13:00,2,34.8,34.84,34.8,34.8,15
20101101|2010-07-02 13:30,2,34.75,34.82,34.75,34.75,6
20101101|2010-07-02 14:00,2,34.7,34.7,34.55,34.65,19
20101101|2010-07-02 14:30,2,34.6,34.6,34.45,34.55,49
20101101|2010-07-02 15:00,2,34.65,34.85,34.6,34.85,43
20101101|2010-07-06 08:30,6,32.45,33.65,32.45,33.55,30
20101101|2010-07-06 09:00,6,33.6,33.6,33.15,33.2,71
20101101|2010-07-06 09:30,6,33.25,33.25,33.2,33.2,8
20101101|2010-07-06 10:00,6,33.35,33.5,33.35,33.5,12
20101101|2010-07-06 10:30,6,33.45,33.45,33.4,33.4,6
20101101|2010-07-06 11:00,6,33.35,33.6,33.35,33.6,15
20101101|2010-07-06 11:30,6,33.65,33.89,33.6,33.85,39
20101101|2010-07-06 12:00,6,33.8,34.1,33.8,34.06,21
20101101|2010-07-06 12:30,6,34,34.25,33.95,34.25,16
20101101|2010-07-06 13:00,6,34.25,34.55,34.2,34.4,41
20101101|2010-07-06 13:30,6,34.35,34.5,34.35,34.35,15
20101101|2010-07-06 14:00,6,34.5,34.6,34.5,34.55,14
20101101|2010-07-06 14:30,6,34.5,34.56,34.35,34.4,25
20101101|2010-07-06 15:00,6,34.35,34.45,34.3,34.4,13
20101101|2010-07-07 08:30,7,34.25,34.25,33.8,33.8,34
20101101|2010-07-07 09:00,7,33.7,33.77,33.6,33.75,36
20101101|2010-07-07 09:30,7,33.7,33.7,33.5,33.59,33
20101101|2010-07-07 10:00,7,33.6,33.65,33.5,33.65,23
20101101|2010-07-07 10:30,7,33.65,33.65,33.6,33.65,10
20101101|2010-07-07 11:30,7,33.6,33.6,33.35,33.4,50
20101101|2010-07-07 12:00,7,33.35,33.35,33.35,33.35,9
20101101|2010-07-07 12:30,7,33.3,33.35,33.2,33.2,11
20101101|2010-07-07 13:00,7,33.2,33.25,33.2,33.25,9
20101101|2010-07-07 13:30,7,33.3,33.3,33.2,33.2,14
20101101|2010-07-07 14:00,7,33.2,33.3,33.2,33.25,15
20101101|2010-07-07 14:30,7,33.25,33.25,32.85,32.85,29
20101101|2010-07-07 15:00,7,32.9,32.9,32.8,32.8,31
20101101|2010-07-08 08:30,8,32.5,32.65,32.4,32.65,15
20101101|2010-07-08 09:00,8,32.65,32.7,32.5,32.6,14
20101101|2010-07-08 09:30,8,32.6,32.7,32.6,32.7,80
20101101|2010-07-08 10:00,8,32.6,32.7,32.6,32.65,8
20101101|2010-07-08 10:30,8,32.75,32.9,32.73,32.85,15
20101101|2010-07-08 11:00,8,32.9,32.9,32.9,32.9,6
20101101|2010-07-08 11:30,8,32.8,32.85,32.8,32.85,4
20101101|2010-07-08 12:00,8,32.75,32.75,32.6,32.65,9
20101101|2010-07-08 12:30,8,32.6,32.6,32.57,32.57,3
20101101|2010-07-08 13:00,8,32.6,32.8,32.55,32.8,42
20101101|2010-07-08 13:30,8,32.65,32.65,32.5,32.5,28
20101101|2010-07-08 14:00,8,32.5,32.5,32.45,32.45,12
20101101|2010-07-08 14:30,8,32.45,32.45,32.35,32.45,10
20101101|2010-07-08 15:00,8,32.35,32.37,32.3,32.3,19
20101101|2010-07-09 08:30,9,32.4,32.4,32.25,32.4,20
20101101|2010-07-09 09:00,9,32.25,32.25,32,32.05,17
20101101|2010-07-09 09:30,9,32.05,32.05,31.95,32.05,17
20101101|2010-07-09 10:00,9,32,32.1,31.95,32.1,11
20101101|2010-07-09 10:30,9,32.05,32.05,31.95,31.95,7
20101101|2010-07-09 11:00,9,32,32.05,31.95,32.05,15
20101101|2010-07-09 11:30,9,32.1,32.15,32.1,32.15,4
20101101|2010-07-09 12:00,9,32.1,32.1,32.05,32.1,25
20101101|2010-07-09 12:30,9,32.1,32.1,32.1,32.1,20
20101101|2010-07-09 13:30,9,32.05,32.1,32.05,32.05,11
20101101|2010-07-09 14:00,9,32.05,32.1,32,32.1,9
20101101|2010-07-09 14:30,9,32.15,32.15,32.05,32.05,15
20101101|2010-07-09 15:00,9,32.05,32.15,32.05,32.15,35
20101101|2010-07-12 08:30,12,32.25,32.25,31.8,32,42
20101101|2010-07-12 09:00,12,31.88,32,31.88,32,19
20101101|2010-07-12 09:30,12,31.95,31.95,31.7,31.9,37
20101101|2010-07-12 10:00,12,31.9,32,31.9,31.95,19
20101101|2010-07-12 11:00,12,31.9,31.9,31.8,31.8,5
20101101|2010-07-12 11:30,12,31.8,31.85,31.75,31.75,35
20101101|2010-07-12 12:00,12,31.75,31.75,31.7,31.7,9
20101101|2010-07-12 12:30,12,31.7,31.75,31.7,31.7,16
20101101|2010-07-12 13:00,12,31.75,31.8,31.7,31.7,10
20101101|2010-07-12 13:30,12,31.75,31.76,31.65,31.65,21
20101101|2010-07-12 14:00,12,31.7,31.8,31.7,31.8,7
20101101|2010-07-12 14:30,12,31.75,31.95,31.75,31.9,40
20101101|2010-07-12 15:00,12,31.9,31.95,31.9,31.95,24
20101101|2010-07-13 08:30,13,31.65,31.65,31.25,31.25,43
20101101|2010-07-13 09:00,13,31.2,31.3,31.2,31.25,10
20101101|2010-07-13 09:30,13,31.3,31.35,31.3,31.35,33
20101101|2010-07-13 10:00,13,31.3,31.3,31.25,31.25,4
20101101|2010-07-13 10:30,13,31.25,31.25,31.2,31.2,15
20101101|2010-07-13 11:00,13,31.19,31.19,31.19,31.19,1
20101101|2010-07-13 11:30,13,31.15,31.15,31.05,31.1,23
20101101|2010-07-13 12:00,13,31.15,31.3,31.15,31.25,29
20101101|2010-07-13 12:30,13,31.25,31.35,31.25,31.3,25
20101101|2010-07-13 13:00,13,31.35,31.35,31.25,31.25,20
20101101|2010-07-13 13:30,13,31.25,31.35,31.25,31.25,6
20101101|2010-07-13 14:00,13,31.2,31.25,31.2,31.25,6
20101101|2010-07-13 14:30,13,31.2,31.45,31.2,31.4,36
20101101|2010-07-13 15:00,13,31.4,31.45,31.4,31.45,9
20101101|2010-07-14 08:30,14,31.7,31.8,31.69,31.75,29
20101101|2010-07-14 09:00,14,31.85,31.95,31.7,31.7,28
20101101|2010-07-14 09:30,14,31.75,31.85,31.75,31.8,24
20101101|2010-07-14 10:00,14,31.85,31.9,31.8,31.8,22
20101101|2010-07-14 10:30,14,31.75,31.8,31.68,31.7,15
20101101|2010-07-14 11:00,14,31.75,31.75,31.7,31.7,4
20101101|2010-07-14 11:30,14,31.65,31.65,31.65,31.65,9
20101101|2010-07-14 12:00,14,31.7,31.8,31.7,31.7,28
20101101|2010-07-14 12:30,14,31.7,31.85,31.65,31.85,50
20101101|2010-07-14 13:00,14,31.85,32,31.8,31.9,25
20101101|2010-07-14 13:30,14,32.05,32.05,31.95,31.95,8
20101101|2010-07-14 14:00,14,31.9,32,31.85,31.85,9
20101101|2010-07-14 14:30,14,31.85,32.15,31.8,32.05,25
20101101|2010-07-14 15:00,14,32,32,31.95,32,14
20101101|2010-07-15 08:30,15,32,32.15,32,32.15,20
20101101|2010-07-15 09:00,15,32.2,33,32.2,32.9,41
20101101|2010-07-15 09:30,15,32.85,33.05,32.75,32.8,35
20101101|2010-07-15 10:00,15,32.8,33,32.7,32.71,17
20101101|2010-07-15 10:30,15,32.75,32.75,32.7,32.75,9
20101101|2010-07-15 11:00,15,32.8,33,32.75,33,47
20101101|2010-07-15 11:30,15,32.9,32.95,32.9,32.9,3
20101101|2010-07-15 12:00,15,32.9,32.9,32.35,32.46,21
20101101|2010-07-15 12:30,15,32.4,32.5,32.35,32.35,10
20101101|2010-07-15 13:00,15,32.55,32.65,32.54,32.54,38
20101101|2010-07-15 13:30,15,32.45,32.65,32.45,32.65,34
20101101|2010-07-15 14:00,15,32.8,33.1,32.8,32.95,23
20101101|2010-07-15 14:30,15,32.8,32.8,32.3,32.3,11
20101101|2010-07-15 15:00,15,32.4,32.5,32.4,32.5,2
20101101|2010-07-16 08:30,16,32.7,33.05,32.65,33.05,20
20101101|2010-07-16 09:00,16,33.1,33.55,33.1,33.46,39
20101101|2010-07-16 09:30,16,33.6,33.75,33.44,33.45,27
20101101|2010-07-16 10:00,16,33.35,33.64,33.35,33.6,22
20101101|2010-07-16 10:30,16,33.6,33.78,33.6,33.78,8
20101101|2010-07-16 11:00,16,33.7,33.8,33.65,33.75,10
20101101|2010-07-16 11:30,16,33.77,33.77,33.7,33.75,5
20101101|2010-07-16 12:00,16,33.8,33.8,33.75,33.8,14
20101101|2010-07-16 12:30,16,33.8,33.85,33.65,33.85,22
20101101|2010-07-16 13:00,16,33.9,34,33.8,33.8,101
20101101|2010-07-16 13:30,16,33.9,33.9,33.85,33.85,42
20101101|2010-07-16 14:00,16,33.8,33.95,33.8,33.95,63
20101101|2010-07-16 14:30,16,33.9,33.9,33.7,33.75,31
20101101|2010-07-16 15:00,16,33.7,33.7,33.65,33.7,20
20101101|2010-07-19 08:30,19,33.55,33.55,33.3,33.35,28
20101101|2010-07-19 09:00,19,33.45,33.75,33.4,33.75,54
20101101|2010-07-19 09:30,19,33.65,33.75,33.6,33.65,31
20101101|2010-07-19 10:00,19,33.65,33.65,33.3,33.3,65
20101101|2010-07-19 10:30,19,33.45,33.5,33.4,33.45,47
20101101|2010-07-19 11:00,19,33.5,33.55,33.45,33.45,7
20101101|2010-07-19 11:30,19,33.35,33.35,33.3,33.35,6
20101101|2010-07-19 12:00,19,33.45,33.55,33.45,33.55,3
20101101|2010-07-19 12:30,19,33.5,33.5,33.5,33.5,2
20101101|2010-07-19 13:00,19,33.5,33.5,33.35,33.45,6
20101101|2010-07-19 13:30,19,33.38,33.4,33.3,33.4,6
20101101|2010-07-19 14:00,19,33.45,33.45,33.25,33.35,3
20101101|2010-07-19 14:30,19,33.4,33.4,33.35,33.35,9
20101101|2010-07-19 15:00,19,33.4,33.45,33.3,33.45,15
20101101|2010-07-20 08:30,20,34.65,34.65,33.7,33.8,53
20101101|2010-07-20 09:00,20,33.9,33.95,33.55,33.55,78
20101101|2010-07-20 09:30,20,33.6,33.6,33.45,33.5,10
20101101|2010-07-20 10:00,20,33.45,33.45,33.2,33.2,15
20101101|2010-07-20 10:30,20,33.25,33.35,33.25,33.35,7
20101101|2010-07-20 11:00,20,33.35,33.35,33.15,33.2,29
20101101|2010-07-20 11:30,20,33.2,33.2,32.9,33.15,43
20101101|2010-07-20 12:00,20,33.15,33.15,32.95,32.95,10
20101101|2010-07-20 12:30,20,33,33,32.65,32.65,27
20101101|2010-07-20 13:00,20,32.65,32.75,32.55,32.73,23
20101101|2010-07-20 13:30,20,32.6,32.7,32.6,32.6,52
20101101|2010-07-20 14:00,20,32.65,32.65,32.39,32.39,33
20101101|2010-07-20 14:30,20,32.35,32.55,32.31,32.45,57
20101101|2010-07-20 15:00,20,32.4,32.45,32.4,32.45,15
20101101|2010-07-21 08:30,21,32.1,32.2,31.9,32.05,36
20101101|2010-07-21 09:00,21,32.05,32.12,31.9,31.95,15
20101101|2010-07-21 09:30,21,32,32.1,32,32.05,14
20101101|2010-07-21 10:00,21,32.1,32.57,32.1,32.4,53
20101101|2010-07-21 10:30,21,32.4,32.46,32.35,32.35,9
20101101|2010-07-21 11:00,21,32.35,32.35,32.05,32.05,56
20101101|2010-07-21 11:30,21,32,32.05,31.9,32.05,48
20101101|2010-07-21 12:00,21,32.1,32.2,32.1,32.15,15
20101101|2010-07-21 12:30,21,32.15,32.2,32.15,32.2,8
20101101|2010-07-21 13:00,21,32.25,32.7,32.25,32.6,34
20101101|2010-07-21 13:30,21,32.58,32.9,32.58,32.9,73
20101101|2010-07-21 14:00,21,33,33.06,32.7,32.7,23
20101101|2010-07-21 14:30,21,32.75,32.8,32.55,32.55,18
20101101|2010-07-21 15:00,21,32.55,32.55,32.5,32.5,6
20101101|2010-07-22 08:30,22,32.3,32.3,31.45,31.5,154
20101101|2010-07-22 09:00,22,31.4,31.41,31.08,31.37,118
20101101|2010-07-22 09:30,22,31.36,31.4,31.15,31.25,97
20101101|2010-07-22 10:00,22,31.3,31.4,31.29,31.4,48
20101101|2010-07-22 10:30,22,31.34,31.6,31.34,31.55,24
20101101|2010-07-22 11:00,22,31.55,31.55,31.35,31.35,43
20101101|2010-07-22 11:30,22,31.3,31.3,31.3,31.3,37
20101101|2010-07-22 12:00,22,31.3,31.3,31.26,31.26,32
20101101|2010-07-22 12:30,22,31.4,31.45,31.4,31.4,31
20101101|2010-07-22 13:00,22,31.4,31.4,31.35,31.35,8
20101101|2010-07-22 13:30,22,31.4,31.42,31.4,31.4,19
20101101|2010-07-22 14:00,22,31.4,31.4,31.35,31.35,8
20101101|2010-07-22 14:30,22,31.4,31.45,31.3,31.3,31
20101101|2010-07-22 15:00,22,31.3,31.45,31.3,31.45,230
20101101|2010-07-23 08:30,23,31.5,31.65,31.35,31.5,46
20101101|2010-07-23 09:00,23,31.54,31.54,31.4,31.4,7
20101101|2010-07-23 09:30,23,31.35,31.45,31.35,31.43,29
20101101|2010-07-23 10:00,23,31.5,31.5,31.5,31.5,3
20101101|2010-07-23 10:30,23,31.45,31.5,31.35,31.35,14
20101101|2010-07-23 11:00,23,31.35,31.55,31.25,31.35,50
20101101|2010-07-23 11:30,23,31.4,31.55,31.35,31.4,65
20101101|2010-07-23 12:00,23,31.45,31.45,31.3,31.3,8
20101101|2010-07-23 12:30,23,31.25,31.3,31.2,31.2,20
20101101|2010-07-23 13:00,23,31.25,31.25,31.05,31.15,25
20101101|2010-07-23 13:30,23,31.15,31.21,30.95,31.02,56
20101101|2010-07-23 14:00,23,31,31,30.9,30.92,49
20101101|2010-07-23 14:30,23,31.01,31.16,31.01,31.15,60
20101101|2010-07-23 15:00,23,31.1,31.2,31.1,31.2,16
20101101|2010-07-26 08:30,26,31.15,31.15,30.8,30.8,21
20101101|2010-07-26 09:00,26,30.9,30.9,30.49,30.6,103
20101101|2010-07-26 09:30,26,30.65,30.65,30.65,30.65,5
20101101|2010-07-26 10:30,26,30.6,30.6,30.55,30.55,4
20101101|2010-07-26 11:30,26,30.7,30.7,30.61,30.7,4
20101101|2010-07-26 12:00,26,30.65,30.65,30.65,30.65,1
20101101|2010-07-26 12:30,26,30.65,30.65,30.65,30.65,1
20101101|2010-07-26 13:00,26,30.65,30.65,30.65,30.65,1
20101101|2010-07-26 13:30,26,30.7,30.7,30.6,30.6,10
20101101|2010-07-26 14:00,26,30.55,30.55,30.25,30.35,65
20101101|2010-07-26 14:30,26,30.35,30.36,30.3,30.3,45
20101101|2010-07-26 15:00,26,30.3,30.4,30.25,30.25,199
20101101|2010-07-27 08:30,27,30.1,30.2,29.8,30.2,149
20101101|2010-07-27 09:00,27,30.15,30.3,30.04,30.04,112
20101101|2010-07-27 09:30,27,30.1,30.1,30,30,15
20101101|2010-07-27 10:00,27,30.05,30.2,30.05,30.15,26
20101101|2010-07-27 10:30,27,30.15,30.15,30.15,30.15,6
20101101|2010-07-27 11:00,27,30.15,30.15,30.05,30.05,20
20101101|2010-07-27 11:30,27,30.15,30.15,30.1,30.1,5
20101101|2010-07-27 12:00,27,30.15,30.15,30.15,30.15,4
20101101|2010-07-27 12:30,27,30.15,30.15,30.15,30.15,4
20101101|2010-07-27 13:00,27,30.15,30.2,30.1,30.15,8
20101101|2010-07-27 13:30,27,30.1,30.2,30.1,30.15,7
20101101|2010-07-27 14:00,27,30.1,30.1,30,30,8
20101101|2010-07-27 14:30,27,30,30.15,30,30.1,24
20101101|2010-07-27 15:00,27,30.15,30.15,30.1,30.15,26
20101101|2010-07-28 08:30,28,30.34,30.35,30.15,30.15,25
20101101|2010-07-28 09:00,28,30.2,30.2,30.1,30.15,32
20101101|2010-07-28 09:30,28,30.15,30.15,30.1,30.15,27
20101101|2010-07-28 10:00,28,30.2,30.2,30.2,30.2,3
20101101|2010-07-28 10:30,28,30.15,30.15,30.15,30.15,12
20101101|2010-07-28 11:00,28,30.15,30.15,30.1,30.1,5
20101101|2010-07-28 11:30,28,30.15,30.15,29.8,29.9,64
20101101|2010-07-28 12:00,28,29.85,29.95,29.84,29.95,10
20101101|2010-07-28 12:30,28,29.9,29.9,29.9,29.9,3
20101101|2010-07-28 13:00,28,29.9,30,29.85,29.95,55
20101101|2010-07-28 13:30,28,29.9,30,29.85,29.85,28
20101101|2010-07-28 14:00,28,29.9,30.05,29.8,29.9,71
20101101|2010-07-28 14:30,28,29.9,30,29.9,29.9,57
20101101|2010-07-28 15:00,28,29.9,29.95,29.85,29.95,25
20101101|2010-07-29 08:30,29,29.55,29.6,29.25,29.55,113
20101101|2010-07-29 09:00,29,29.5,29.6,29.5,29.55,27
20101101|2010-07-29 09:30,29,29.6,29.75,29.6,29.65,110
20101101|2010-07-29 10:00,29,29.6,30.15,29.6,30.1,93
20101101|2010-07-29 10:30,29,30.2,30.33,30.1,30.25,33
20101101|2010-07-29 11:00,29,30.3,30.3,30.09,30.12,57
20101101|2010-07-29 11:30,29,30.1,30.25,30.08,30.1,211
20101101|2010-07-29 12:00,29,30.1,30.1,30,30.05,19
20101101|2010-07-29 12:30,29,29.95,29.95,29.85,29.9,33
20101101|2010-07-29 13:00,29,29.85,29.95,29.85,29.9,22
20101101|2010-07-29 13:30,29,29.85,29.9,29.7,29.75,24
20101101|2010-07-29 14:00,29,29.73,29.75,29.6,29.6,26
20101101|2010-07-29 14:30,29,29.6,29.9,29.6,29.8,14
20101101|2010-07-29 15:00,29,29.85,30.05,29.84,30.05,24
20101101|2010-07-30 08:30,30,30.9,30.9,30.1,30.1,37
20101101|2010-07-30 09:00,30,30.05,30.1,29.8,30.05,45
20101101|2010-07-30 09:30,30,30.03,30.03,29.8,29.9,31
20101101|2010-07-30 10:00,30,29.8,29.9,29.8,29.9,23
20101101|2010-07-30 10:30,30,29.9,29.9,29.9,29.9,4
20101101|2010-07-30 11:00,30,29.9,29.9,29.9,29.9,3
20101101|2010-07-30 11:30,30,29.95,29.95,29.95,29.95,1
20101101|2010-07-30 12:00,30,30,30,30,30,1
20101101|2010-07-30 12:30,30,29.95,30.05,29.95,30.01,18
20101101|2010-07-30 13:00,30,29.95,29.95,29.95,29.95,4
20101101|2010-07-30 13:30,30,29.9,29.9,29.85,29.9,9
20101101|2010-07-30 14:00,30,29.9,29.9,29.85,29.85,15
20101101|2010-07-30 14:30,30,29.8,29.85,29.8,29.85,13
20101101|2010-07-30 15:00,30,29.8,29.8,29.7,29.8,4
20101101|2010-08-02 08:30,2,29.35,29.37,29.2,29.2,36
20101101|2010-08-02 09:00,2,29.25,29.25,29.05,29.09,26
20101101|2010-08-02 09:30,2,29.1,29.1,29,29,8
20101101|2010-08-02 10:00,2,29,29,28.85,28.85,19
20101101|2010-08-02 10:30,2,28.85,28.9,28.75,28.85,91
20101101|2010-08-02 11:00,2,28.8,28.9,28.8,28.9,35
20101101|2010-08-02 11:30,2,28.85,28.85,28.75,28.75,12
20101101|2010-08-02 12:00,2,28.7,28.7,28.7,28.7,1
20101101|2010-08-02 12:30,2,28.72,28.72,28.65,28.65,6
20101101|2010-08-02 13:00,2,28.7,28.7,28.7,28.7,2
20101101|2010-08-02 13:30,2,28.65,28.7,28.6,28.65,34
20101101|2010-08-02 14:00,2,28.7,28.7,28.6,28.7,23
20101101|2010-08-02 14:30,2,28.7,28.75,28.7,28.7,10
20101101|2010-08-02 15:00,2,28.75,28.8,28.75,28.8,18
20101101|2010-08-03 08:30,3,28.95,29.05,28.85,29.05,25
20101101|2010-08-03 09:00,3,29,29.15,29,29,17
20101101|2010-08-03 09:30,3,29,29,28.9,29,23
20101101|2010-08-03 10:00,3,29,29.05,28.96,29,28
20101101|2010-08-03 10:30,3,29.05,29.1,28.95,28.95,90
20101101|2010-08-03 11:00,3,28.95,29,28.95,29,19
20101101|2010-08-03 11:30,3,29.05,29.05,28.98,28.98,7
20101101|2010-08-03 12:00,3,29.02,29.02,29.02,29.02,1
20101101|2010-08-03 12:30,3,29.05,29.05,28.95,29,12
20101101|2010-08-03 13:00,3,28.95,29,28.95,29,6
20101101|2010-08-03 13:30,3,28.95,28.95,28.95,28.95,6
20101101|2010-08-03 14:00,3,28.95,29,28.95,29,21
20101101|2010-08-03 14:30,3,29,29.15,29,29.1,32
20101101|2010-08-03 15:00,3,29.2,29.2,29,29,27
20101101|2010-08-04 08:30,4,28.85,28.85,28.65,28.8,75
20101101|2010-08-04 09:00,4,28.8,29,28.75,28.95,44
20101101|2010-08-04 09:30,4,28.95,29.06,28.95,29.05,31
20101101|2010-08-04 10:00,4,29.05,29.05,29,29,4
20101101|2010-08-04 10:30,4,29,29.05,29,29.05,2
20101101|2010-08-04 11:00,4,29.05,29.05,28.9,28.9,13
20101101|2010-08-04 11:30,4,28.95,29,28.95,29,5
20101101|2010-08-04 12:00,4,29,29,28.95,29,45
20101101|2010-08-04 12:30,4,29,29,29,29,2
20101101|2010-08-04 13:00,4,29.05,29.05,28.9,28.95,13
20101101|2010-08-04 13:30,4,28.95,29,28.95,28.95,13
20101101|2010-08-04 14:00,4,28.95,28.95,28.9,28.9,2
20101101|2010-08-04 14:30,4,28.95,29.05,28.9,29,14
20101101|2010-08-04 15:00,4,28.95,29.05,28.9,28.92,57
20101101|2010-08-05 08:30,5,29.3,29.45,29.05,29.1,82
20101101|2010-08-05 09:00,5,29.1,29.1,29.05,29.05,28
20101101|2010-08-05 09:30,5,29,29.17,29,29.12,42
20101101|2010-08-05 10:00,5,29.15,29.25,29.1,29.1,27
20101101|2010-08-05 10:30,5,29.1,29.1,29.05,29.05,25
20101101|2010-08-05 11:00,5,29.1,29.1,29.1,29.1,1
20101101|2010-08-05 11:30,5,29.1,29.1,29.1,29.1,2
20101101|2010-08-05 12:00,5,29.14,29.15,29.1,29.13,20
20101101|2010-08-05 12:30,5,29.05,29.05,29.05,29.05,4
20101101|2010-08-05 13:00,5,29.1,29.1,29.1,29.1,2
20101101|2010-08-05 13:30,5,29.15,29.15,29.1,29.1,7
20101101|2010-08-05 14:00,5,29.1,29.15,29,29.05,73
20101101|2010-08-05 14:30,5,29.1,29.27,29.1,29.25,69
20101101|2010-08-05 15:00,5,29.2,29.22,29.15,29.2,68
20101101|2010-08-06 08:30,6,29.7,29.8,29.3,29.3,48
20101101|2010-08-06 09:00,6,29.35,29.4,29.25,29.4,60
20101101|2010-08-06 09:30,6,29.45,29.9,29.45,29.9,72
20101101|2010-08-06 10:00,6,29.9,30.15,29.85,30,53
20101101|2010-08-06 10:30,6,29.95,29.95,29.85,29.85,18
20101101|2010-08-06 11:00,6,29.85,30,29.85,30,41
20101101|2010-08-06 11:30,6,30.1,30.1,30,30,9
20101101|2010-08-06 12:30,6,29.95,30,29.95,30,11
20101101|2010-08-06 13:00,6,29.95,29.95,29.95,29.95,5
20101101|2010-08-06 13:30,6,29.9,29.9,29.7,29.7,12
20101101|2010-08-06 14:00,6,29.7,29.75,29.55,29.6,29
20101101|2010-08-06 14:30,6,29.6,29.65,29.2,29.23,108
20101101|2010-08-06 15:00,6,29.25,29.4,29.2,29.35,53
20101101|2010-08-09 08:30,9,29,29.35,29,29.35,27
20101101|2010-08-09 09:00,9,29.3,29.35,29.15,29.25,27
20101101|2010-08-09 09:30,9,29.25,29.25,29.1,29.15,244
20101101|2010-08-09 10:00,9,29.15,29.2,29.1,29.13,90
20101101|2010-08-09 10:30,9,29.12,29.15,29.1,29.15,49
20101101|2010-08-09 11:00,9,29.15,29.15,29.1,29.1,66
20101101|2010-08-09 11:30,9,29.11,29.15,29.1,29.15,125
20101101|2010-08-09 12:00,9,29.14,29.2,29.1,29.1,69
20101101|2010-08-09 12:30,9,29.08,29.15,29.08,29.1,54
20101101|2010-08-09 13:00,9,29.15,29.15,29.1,29.1,47
20101101|2010-08-09 14:00,9,29.05,29.1,29.05,29.1,7
20101101|2010-08-09 14:30,9,29.15,29.15,29.05,29.1,42
20101101|2010-08-09 15:00,9,29.05,29.16,29.05,29.05,70
20101101|2010-08-10 08:30,10,29.65,29.85,29.55,29.8,96
20101101|2010-08-10 09:00,10,29.8,29.85,29.7,29.7,24
20101101|2010-08-10 09:30,10,29.75,29.8,29.75,29.75,5
20101101|2010-08-10 10:00,10,29.8,29.8,29.8,29.8,26
20101101|2010-08-10 10:30,10,29.8,29.8,29.75,29.75,6
20101101|2010-08-10 11:00,10,29.8,29.8,29.7,29.72,5
20101101|2010-08-10 11:30,10,29.72,29.72,29.72,29.72,2
20101101|2010-08-10 12:00,10,29.8,29.8,29.8,29.8,1
20101101|2010-08-10 13:00,10,29.75,29.75,29.45,29.6,55
20101101|2010-08-10 13:30,10,29.5,29.5,29.2,29.25,54
20101101|2010-08-10 14:00,10,29.3,29.35,29.3,29.3,7
20101101|2010-08-10 14:30,10,29.3,29.4,29.25,29.4,24
20101101|2010-08-10 15:00,10,29.4,29.45,29.4,29.42,27
20101101|2010-08-11 08:30,11,30.05,30.4,30.05,30.35,141
20101101|2010-08-11 09:00,11,30.35,30.35,30.15,30.2,80
20101101|2010-08-11 09:30,11,30.2,30.45,30.2,30.4,251
20101101|2010-08-11 10:00,11,30.55,30.62,30.5,30.53,50
20101101|2010-08-11 10:30,11,30.5,30.5,30.38,30.45,19
20101101|2010-08-11 11:00,11,30.4,30.5,30.4,30.5,11
20101101|2010-08-11 11:30,11,30.5,30.72,30.5,30.72,40
20101101|2010-08-11 12:00,11,30.7,30.7,30.55,30.6,23
20101101|2010-08-11 12:30,11,30.65,30.7,30.65,30.7,13
20101101|2010-08-11 13:00,11,30.7,30.75,30.45,30.5,80
20101101|2010-08-11 13:30,11,30.45,30.55,30.45,30.55,113
20101101|2010-08-11 14:00,11,30.55,30.55,30.5,30.55,23
20101101|2010-08-11 14:30,11,30.55,30.65,30.5,30.65,83
20101101|2010-08-11 15:00,11,30.6,30.8,30.6,30.8,128
20101101|2010-08-12 08:30,12,31.25,31.6,31.25,31.3,70
20101101|2010-08-12 09:00,12,31.3,31.3,30.95,31.15,92
20101101|2010-08-12 09:30,12,31.1,31.1,30.9,30.9,101
20101101|2010-08-12 10:00,12,31.05,31.05,30.8,30.87,31
20101101|2010-08-12 10:30,12,30.85,30.9,30.8,30.9,30
20101101|2010-08-12 11:00,12,31,31.05,30.95,30.95,6
20101101|2010-08-12 11:30,12,30.95,31,30.9,30.95,7
20101101|2010-08-12 12:00,12,30.9,31.05,30.9,31,9
20101101|2010-08-12 12:30,12,31.05,31.1,31.05,31.1,28
20101101|2010-08-12 13:00,12,31.1,31.1,31.05,31.1,10
20101101|2010-08-12 13:30,12,31.1,31.15,31.1,31.15,18
20101101|2010-08-12 14:00,12,31.1,31.15,31,31.15,22
20101101|2010-08-12 14:30,12,31.05,31.05,30.95,30.95,151
20101101|2010-08-12 15:00,12,31,31.15,30.95,31.15,46
20101101|2010-08-13 08:30,13,31.24,31.4,31.05,31.25,58
20101101|2010-08-13 09:00,13,31.2,31.35,31.15,31.3,17
20101101|2010-08-13 09:30,13,31.3,31.5,31.25,31.35,348
20101101|2010-08-13 10:00,13,31.4,31.45,31.35,31.35,47
20101101|2010-08-13 10:30,13,31.45,31.55,31.45,31.45,35
20101101|2010-08-13 11:00,13,31.45,31.45,31.45,31.45,20
20101101|2010-08-13 11:30,13,31.45,31.45,31.35,31.35,15
20101101|2010-08-13 12:00,13,31.35,31.35,31.35,31.35,2
20101101|2010-08-13 12:30,13,31.32,31.4,31.3,31.4,9
20101101|2010-08-13 13:00,13,31.38,31.5,31.38,31.45,19
20101101|2010-08-13 13:30,13,31.52,31.75,31.52,31.75,39
20101101|2010-08-13 14:00,13,31.65,31.65,31.55,31.6,15
20101101|2010-08-13 14:30,13,31.6,31.85,31.58,31.81,47
20101101|2010-08-13 15:00,13,31.85,31.93,31.8,31.8,72
20101101|2010-08-16 08:30,16,32,32.05,31.85,31.95,62
20101101|2010-08-16 09:00,16,32,32,31.65,31.7,48
20101101|2010-08-16 09:30,16,31.65,31.65,31.5,31.5,39
20101101|2010-08-16 10:00,16,31.55,31.7,31.55,31.65,49
20101101|2010-08-16 10:30,16,31.7,31.75,31.55,31.55,156
20101101|2010-08-16 11:00,16,31.4,31.4,31.3,31.3,76
20101101|2010-08-16 11:30,16,31.3,31.3,31.24,31.3,7
20101101|2010-08-16 12:00,16,31.3,31.35,31.3,31.35,13
20101101|2010-08-16 12:30,16,31.4,31.45,31.4,31.45,24
20101101|2010-08-16 13:00,16,31.45,31.65,31.45,31.65,47
20101101|2010-08-16 13:30,16,31.6,31.8,31.6,31.75,106
20101101|2010-08-16 14:00,16,31.75,31.75,31.6,31.6,34
20101101|2010-08-16 14:30,16,31.6,31.65,31.55,31.65,80
20101101|2010-08-16 15:00,16,31.65,31.65,31.55,31.55,34
20101101|2010-08-17 08:30,17,31.25,31.3,30.9,31.25,75
20101101|2010-08-17 09:00,17,31.15,31.25,31.13,31.2,11
20101101|2010-08-17 09:30,17,31.2,31.25,31.1,31.1,21
20101101|2010-08-17 10:00,17,31.15,31.15,30.95,31.05,40
20101101|2010-08-17 10:30,17,30.95,31,30.85,30.85,27
20101101|2010-08-17 11:00,17,30.9,31.05,30.88,31.05,42
20101101|2010-08-17 11:30,17,30.95,31,30.95,31,2
20101101|2010-08-17 12:00,17,31.05,31.05,30.8,30.85,32
20101101|2010-08-17 12:30,17,30.84,30.87,30.84,30.87,5
20101101|2010-08-17 13:00,17,30.8,30.85,30.8,30.8,21
20101101|2010-08-17 13:30,17,30.8,30.85,30.75,30.85,16
20101101|2010-08-17 14:00,17,30.88,31,30.88,30.9,38
20101101|2010-08-17 14:30,17,30.9,31.05,30.85,31,103
20101101|2010-08-17 15:00,17,31,31.2,31,31.05,33
20101101|2010-08-18 08:30,18,31.15,31.15,30.85,30.95,80
20101101|2010-08-18 09:00,18,31.05,31.1,30.85,30.95,69
20101101|2010-08-18 09:30,18,31.05,31.15,30.95,31.05,47
20101101|2010-08-18 10:00,18,31.1,31.11,30.95,31.05,42
20101101|2010-08-18 10:30,18,31.15,31.2,30.85,30.9,82
20101101|2010-08-18 11:00,18,30.9,31,30.9,30.95,43
20101101|2010-08-18 11:30,18,31,31,30.85,30.85,41
20101101|2010-08-18 12:00,18,30.95,31,30.87,30.9,48
20101101|2010-08-18 12:30,18,30.95,31,30.7,30.75,99
20101101|2010-08-18 13:00,18,30.75,30.9,30.75,30.8,47
20101101|2010-08-18 13:30,18,30.85,30.9,30.85,30.9,24
20101101|2010-08-18 14:00,18,30.95,31,30.85,31,89
20101101|2010-08-18 14:30,18,31,31.05,30.95,31,47
20101101|2010-08-18 15:00,18,31.05,31.4,31.05,31.4,58
20101101|2010-08-19 08:30,19,31.35,31.4,31.2,31.35,49
20101101|2010-08-19 09:00,19,31.4,31.95,31.35,31.7,78
20101101|2010-08-19 09:30,19,31.8,32,31.75,31.8,77
20101101|2010-08-19 10:00,19,31.9,31.95,31.7,31.75,82
20101101|2010-08-19 10:30,19,31.9,32.39,31.9,32.3,127
20101101|2010-08-19 11:00,19,32.3,32.3,32.05,32.1,109
20101101|2010-08-19 11:30,19,32.1,32.1,31.9,32,91
20101101|2010-08-19 12:00,19,31.85,31.95,31.84,31.95,44
20101101|2010-08-19 12:30,19,32.03,32.15,32.03,32.15,9
20101101|2010-08-19 13:00,19,32.15,32.3,32,32.05,184
20101101|2010-08-19 13:30,19,32.05,32.15,32,32.05,31
20101101|2010-08-19 14:00,19,32.11,32.11,31.95,32,36
20101101|2010-08-19 14:30,19,32,32.15,32,32.15,19
20101101|2010-08-19 15:00,19,32.15,32.31,32.15,32.18,82
20101101|2010-08-20 08:30,20,32.25,32.6,32.25,32.45,160
20101101|2010-08-20 09:00,20,32.5,32.5,32.3,32.3,136
20101101|2010-08-20 09:30,20,32.25,32.25,32.1,32.2,49
20101101|2010-08-20 10:00,20,32.2,32.4,32.15,32.4,58
20101101|2010-08-20 10:30,20,32.4,32.5,32.35,32.5,36
20101101|2010-08-20 11:00,20,32.5,32.5,32.4,32.4,6
20101101|2010-08-20 11:30,20,32.3,32.3,32.25,32.25,4
20101101|2010-08-20 12:00,20,32.25,32.25,32.2,32.25,28
20101101|2010-08-20 12:30,20,32.3,32.3,32.2,32.2,11
20101101|2010-08-20 13:00,20,32.25,32.3,32.05,32.1,54
20101101|2010-08-20 13:30,20,32.1,32.1,32,32.05,17
20101101|2010-08-20 14:00,20,32,32.1,32,32.1,19
20101101|2010-08-20 14:30,20,32.15,32.38,32.15,32.3,41
20101101|2010-08-20 15:00,20,32.3,32.3,32.1,32.2,128
20101101|2010-08-23 08:30,23,32.1,32.1,31.75,31.78,201
20101101|2010-08-23 09:00,23,31.78,31.95,31.75,31.85,285
20101101|2010-08-23 09:30,23,31.85,32,31.75,31.95,203
20101101|2010-08-23 10:00,23,31.95,32.15,31.95,32,257
20101101|2010-08-23 10:30,23,32.03,32.05,32,32.05,7
20101101|2010-08-23 11:00,23,32,32,31.9,31.95,44
20101101|2010-08-23 11:30,23,31.95,31.95,31.9,31.95,22
20101101|2010-08-23 12:00,23,31.95,32,31.9,31.9,49
20101101|2010-08-23 12:30,23,31.9,31.95,31.9,31.92,60
20101101|2010-08-23 13:00,23,31.94,31.94,31.8,31.85,55
20101101|2010-08-23 13:30,23,31.85,31.95,31.8,31.95,259
20101101|2010-08-23 14:00,23,31.95,32.1,31.95,32.1,44
20101101|2010-08-23 14:30,23,32.15,32.26,32.1,32.25,281
20101101|2010-08-23 15:00,23,32.2,32.21,32.13,32.15,261
20101101|2010-08-24 08:30,24,33.15,33.3,32.95,33.05,128
20101101|2010-08-24 09:00,24,33.15,33.65,32.75,32.95,205
20101101|2010-08-24 09:30,24,32.95,33.2,32.85,32.85,136
20101101|2010-08-24 10:00,24,32.8,33.05,32.65,32.9,110
20101101|2010-08-24 10:30,24,32.8,32.85,32.6,32.7,109
20101101|2010-08-24 11:00,24,32.7,32.8,32.65,32.75,40
20101101|2010-08-24 11:30,24,32.75,32.8,32.7,32.8,18
20101101|2010-08-24 12:00,24,32.85,32.9,32.8,32.8,39
20101101|2010-08-24 12:30,24,32.76,33,32.76,33,27
20101101|2010-08-24 13:00,24,33.05,33.05,33,33,53
20101101|2010-08-24 13:30,24,32.95,32.95,32.9,32.95,53
20101101|2010-08-24 14:00,24,32.9,32.95,32.8,32.8,45
20101101|2010-08-24 14:30,24,32.95,33.05,32.9,33,81
20101101|2010-08-24 15:00,24,32.95,33,32.9,32.9,32
20101101|2010-08-25 08:30,25,33.55,33.65,33.3,33.65,210
20101101|2010-08-25 09:00,25,33.7,33.7,33.25,33.4,165
20101101|2010-08-25 09:30,25,33.4,33.55,33.3,33.3,71
20101101|2010-08-25 10:00,25,33.25,33.25,32.9,32.95,245
20101101|2010-08-25 10:30,25,32.95,33,32.85,32.85,55
20101101|2010-08-25 11:00,25,32.9,33,32.9,33,27
20101101|2010-08-25 11:30,25,32.9,33.15,32.9,33.05,33
20101101|2010-08-25 12:00,25,33.05,33.05,33,33,17
20101101|2010-08-25 12:30,25,32.95,32.95,32.8,32.85,21
20101101|2010-08-25 13:00,25,32.85,32.88,32.75,32.8,44
20101101|2010-08-25 13:30,25,32.8,32.8,32.45,32.45,13
20101101|2010-08-25 14:00,25,32.4,32.6,32.39,32.6,58
20101101|2010-08-25 14:30,25,32.5,32.5,32.15,32.3,109
20101101|2010-08-25 15:00,25,32.35,32.4,32.3,32.3,60
20101101|2010-08-26 08:30,26,32.15,32.5,32.05,32.3,149
20101101|2010-08-26 09:00,26,32.3,32.3,32,32.05,65
20101101|2010-08-26 09:30,26,32.05,32.07,31.9,32.05,43
20101101|2010-08-26 10:00,26,32.05,32.3,32.05,32.25,86
20101101|2010-08-26 10:30,26,32.2,32.45,32.2,32.35,51
20101101|2010-08-26 11:00,26,32.35,32.45,32.35,32.45,14
20101101|2010-08-26 11:30,26,32.4,32.55,32.4,32.55,7
20101101|2010-08-26 12:00,26,32.45,32.6,32.45,32.45,39
20101101|2010-08-26 12:30,26,32.5,32.7,32.43,32.67,61
20101101|2010-08-26 13:00,26,32.7,33,32.65,32.85,117
20101101|2010-08-26 13:30,26,32.85,33.2,32.85,33.2,107
20101101|2010-08-26 14:00,26,33.15,33.2,32.6,32.75,408
20101101|2010-08-26 14:30,26,32.7,32.85,32.45,32.82,167
20101101|2010-08-26 15:00,26,32.8,32.85,32.75,32.75,115
20101101|2010-08-27 08:30,27,32.35,32.75,32.3,32.75,93
20101101|2010-08-27 09:00,27,32.55,33.2,32.45,32.52,101
20101101|2010-08-27 09:30,27,32.5,32.6,32.35,32.55,93
20101101|2010-08-27 10:00,27,32.55,32.55,32,32.05,95
20101101|2010-08-27 10:30,27,32,32.05,31.95,32,67
20101101|2010-08-27 11:00,27,31.9,31.95,31.8,31.85,90
20101101|2010-08-27 11:30,27,31.86,31.9,31.75,31.9,17
20101101|2010-08-27 12:00,27,31.85,31.91,31.8,31.8,34
20101101|2010-08-27 12:30,27,31.8,31.85,31.75,31.78,93
20101101|2010-08-27 13:00,27,31.75,31.85,31.6,31.65,172
20101101|2010-08-27 13:30,27,31.6,31.6,31.3,31.55,97
20101101|2010-08-27 14:00,27,31.6,31.65,31.45,31.45,106
20101101|2010-08-27 14:30,27,31.4,31.45,31.3,31.3,255
20101101|2010-08-27 15:00,27,31.3,31.35,31.25,31.3,61
20101101|2010-08-30 08:30,30,31.8,31.8,31.1,31.2,57
20101101|2010-08-30 09:00,30,31.2,31.5,31.15,31.5,61
20101101|2010-08-30 09:30,30,31.45,31.6,31.4,31.43,74
20101101|2010-08-30 10:00,30,31.5,31.7,31.48,31.6,69
20101101|2010-08-30 10:30,30,31.65,31.75,31.6,31.75,29
20101101|2010-08-30 11:00,30,31.75,31.8,31.73,31.75,44
20101101|2010-08-30 11:30,30,31.7,31.7,31.6,31.6,17
20101101|2010-08-30 12:00,30,31.75,31.8,31.65,31.78,81
20101101|2010-08-30 12:30,30,31.8,31.82,31.7,31.7,15
20101101|2010-08-30 13:00,30,31.8,31.88,31.7,31.7,57
20101101|2010-08-30 13:30,30,31.65,31.75,31.65,31.7,23
20101101|2010-08-30 14:00,30,31.75,31.85,31.75,31.85,45
20101101|2010-08-30 14:30,30,31.85,32.1,31.85,32.1,331
20101101|2010-08-30 15:00,30,32.1,32.25,32.1,32.15,81
20101101|2010-08-31 08:30,31,32.3,32.5,32.05,32.15,176
20101101|2010-08-31 09:00,31,32.1,32.1,31.55,31.8,51
20101101|2010-08-31 09:30,31,31.8,32,31.7,31.9,83
20101101|2010-08-31 10:00,31,31.85,31.95,31.85,31.85,31
20101101|2010-08-31 10:30,31,31.95,31.95,31.8,31.85,16
20101101|2010-08-31 11:00,31,31.85,31.95,31.85,31.95,51
20101101|2010-08-31 11:30,31,31.9,32.1,31.85,32.1,233
20101101|2010-08-31 12:00,31,32.15,32.15,32,32,32
20101101|2010-08-31 12:30,31,31.95,32.12,31.9,32.12,551
20101101|2010-08-31 13:00,31,32.1,32.2,31.95,32.15,141
20101101|2010-08-31 13:30,31,32.2,32.35,32.2,32.3,68
20101101|2010-08-31 14:00,31,32.3,32.4,32.3,32.35,234
20101101|2010-08-31 14:30,31,32.3,32.3,32.05,32.15,123
20101101|2010-08-31 15:00,31,32.15,32.15,31.9,32,172
20101101|2010-09-01 08:30,1,31,31.6,31,31.35,115
20101101|2010-09-01 09:00,1,31.35,31.35,30.65,31,253
20101101|2010-09-01 09:30,1,30.95,30.95,30.75,30.95,131
20101101|2010-09-01 10:00,1,30.9,30.9,30.8,30.8,119
20101101|2010-09-01 10:30,1,30.85,30.85,30.8,30.8,8
20101101|2010-09-01 11:00,1,30.8,30.85,30.8,30.85,39
20101101|2010-09-01 11:30,1,30.85,30.9,30.85,30.9,100
20101101|2010-09-01 12:00,1,30.9,30.9,30.85,30.85,34
20101101|2010-09-01 12:30,1,30.85,30.85,30.75,30.75,82
20101101|2010-09-01 13:00,1,30.85,30.9,30.85,30.9,9
20101101|2010-09-01 13:30,1,30.8,30.95,30.8,30.95,43
20101101|2010-09-01 14:00,1,31,31,30.9,30.95,40
20101101|2010-09-01 14:30,1,30.95,31,30.8,30.95,105
20101101|2010-09-01 15:00,1,30.95,30.95,30.75,30.75,169
20101101|2010-09-02 08:30,2,30.85,30.9,30.55,30.6,77
20101101|2010-09-02 09:00,2,30.6,30.65,30.45,30.51,94
20101101|2010-09-02 09:30,2,30.5,30.5,30.37,30.41,51
20101101|2010-09-02 10:00,2,30.4,30.5,30.35,30.45,21
20101101|2010-09-02 10:30,2,30.45,30.45,30.35,30.35,47
20101101|2010-09-02 11:00,2,30.4,30.45,30.3,30.3,24
20101101|2010-09-02 11:30,2,30.35,30.4,30.3,30.4,22
20101101|2010-09-02 12:00,2,30.4,30.4,30.35,30.35,5
20101101|2010-09-02 12:30,2,30.35,30.35,30.3,30.3,6
20101101|2010-09-02 13:00,2,30.35,30.35,30.15,30.15,46
20101101|2010-09-02 13:30,2,30.25,30.25,30.2,30.2,10
20101101|2010-09-02 14:00,2,30.25,30.3,30.15,30.15,116
20101101|2010-09-02 14:30,2,30.15,30.2,30.1,30.15,64
20101101|2010-09-02 15:00,2,30.2,30.23,30.05,30.1,200
20101101|2010-09-03 08:30,3,29.5,29.55,29,29.15,334
20101101|2010-09-03 09:00,3,29.15,29.5,29.15,29.5,87
20101101|2010-09-03 09:30,3,29.55,29.7,29.45,29.65,122
20101101|2010-09-03 10:00,3,29.6,29.6,29.5,29.5,28
20101101|2010-09-03 10:30,3,29.5,29.55,29.5,29.55,7
20101101|2010-09-03 11:00,3,29.45,29.45,29.35,29.35,36
20101101|2010-09-03 11:30,3,29.4,29.4,29.25,29.25,67
20101101|2010-09-03 12:00,3,29.25,29.25,29.2,29.2,7
20101101|2010-09-03 12:30,3,29.2,29.2,29,29.02,75
20101101|2010-09-03 13:00,3,29.02,29.15,29.02,29.1,138
20101101|2010-09-03 13:30,3,29.1,29.15,29,29.15,612
20101101|2010-09-03 14:00,3,29.2,29.27,29.1,29.15,111
20101101|2010-09-03 14:30,3,29.1,29.15,28.95,29,66
20101101|2010-09-03 15:00,3,29,29.15,29,29.05,139
20101101|2010-09-07 08:30,7,29.45,29.5,29.15,29.5,244
20101101|2010-09-07 09:00,7,29.5,29.65,29.4,29.5,208
20101101|2010-09-07 09:30,7,29.5,29.6,29.4,29.55,80
20101101|2010-09-07 10:00,7,29.48,29.63,29.4,29.45,382
20101101|2010-09-07 10:30,7,29.45,29.55,29.44,29.45,30
20101101|2010-09-07 11:00,7,29.4,29.5,29.36,29.45,56
20101101|2010-09-07 11:30,7,29.48,29.55,29.4,29.5,54
20101101|2010-09-07 12:00,7,29.55,29.55,29.5,29.55,12
20101101|2010-09-07 12:30,7,29.5,29.5,29.45,29.45,12
20101101|2010-09-07 13:00,7,29.45,29.45,29.35,29.35,34
20101101|2010-09-07 13:30,7,29.45,29.6,29.45,29.6,39
20101101|2010-09-07 14:00,7,29.55,29.55,29.45,29.5,16
20101101|2010-09-07 14:30,7,29.55,29.8,29.55,29.7,102
20101101|2010-09-07 15:00,7,29.65,29.75,29.55,29.6,133
20101101|2010-09-08 08:30,8,29.5,29.5,29.3,29.34,53
20101101|2010-09-08 09:00,8,29.3,29.35,29.25,29.25,209
20101101|2010-09-08 09:30,8,29.3,29.3,29.18,29.2,185
20101101|2010-09-08 10:00,8,29.2,29.2,29.1,29.15,103
20101101|2010-09-08 10:30,8,29.15,29.2,29.15,29.15,20
20101101|2010-09-08 11:00,8,29.15,29.2,29.1,29.13,55
20101101|2010-09-08 11:30,8,29.1,29.15,29.1,29.15,24
20101101|2010-09-08 12:00,8,29.15,29.2,29.15,29.2,43
20101101|2010-09-08 12:30,8,29.15,29.3,29.1,29.3,103
20101101|2010-09-08 13:00,8,29.35,29.4,29.2,29.2,55
20101101|2010-09-08 13:30,8,29.2,29.25,29.15,29.25,20
20101101|2010-09-08 14:00,8,29.15,29.3,29.1,29.25,42
20101101|2010-09-08 14:30,8,29.35,29.35,29.25,29.25,107
20101101|2010-09-08 15:00,8,29.2,29.2,29.1,29.2,753
20101101|2010-09-09 08:30,9,28.5,28.8,28.5,28.65,482
20101101|2010-09-09 09:00,9,28.62,28.65,28.55,28.65,300
20101101|2010-09-09 09:30,9,28.6,28.7,28.55,28.65,71
20101101|2010-09-09 10:00,9,28.65,28.65,28.5,28.5,183
20101101|2010-09-09 10:30,9,28.45,28.57,28.45,28.53,284
20101101|2010-09-09 11:00,9,28.5,28.5,28.45,28.5,21
20101101|2010-09-09 11:30,9,28.45,28.6,28.4,28.6,98
20101101|2010-09-09 12:00,9,28.6,28.85,28.55,28.75,443
20101101|2010-09-09 12:30,9,28.7,28.85,28.6,28.75,215
20101101|2010-09-09 13:00,9,28.7,28.75,28.65,28.75,106
20101101|2010-09-09 13:30,9,28.75,28.75,28.65,28.7,39
20101101|2010-09-09 14:00,9,28.65,28.7,28.6,28.65,60
20101101|2010-09-09 14:30,9,28.6,28.92,28.55,28.9,231
20101101|2010-09-09 15:00,9,28.9,29.01,28.8,28.85,607
20101101|2010-09-10 08:30,10,28.7,29,28.65,28.7,357
20101101|2010-09-10 09:00,10,28.7,28.73,28.55,28.65,445
20101101|2010-09-10 09:30,10,28.65,28.75,28.55,28.6,368
20101101|2010-09-10 10:00,10,28.6,28.65,28.55,28.6,170
20101101|2010-09-10 10:30,10,28.6,28.7,28.6,28.7,274
20101101|2010-09-10 11:00,10,28.7,28.9,28.7,28.75,184
20101101|2010-09-10 11:30,10,28.75,28.75,28.6,28.65,48
20101101|2010-09-10 12:00,10,28.65,28.68,28.6,28.6,33
20101101|2010-09-10 12:30,10,28.6,28.7,28.6,28.6,49
20101101|2010-09-10 13:00,10,28.55,28.6,28.55,28.55,33
20101101|2010-09-10 13:30,10,28.55,28.6,28.5,28.6,41
20101101|2010-09-10 14:00,10,28.6,28.62,28.5,28.5,31
20101101|2010-09-10 14:30,10,28.5,28.6,28.5,28.59,80
20101101|2010-09-10 15:00,10,28.55,28.63,28.5,28.5,442
20101101|2010-09-13 08:30,13,28.2,28.2,28,28.1,217
20101101|2010-09-13 09:00,13,28.1,28.15,27.85,27.9,183
20101101|2010-09-13 09:30,13,27.9,27.95,27.75,27.85,160
20101101|2010-09-13 10:00,13,27.85,27.85,27.8,27.85,107
20101101|2010-09-13 10:30,13,27.8,27.9,27.8,27.8,86
20101101|2010-09-13 11:00,13,27.8,27.97,27.8,27.9,68
20101101|2010-09-13 11:30,13,27.95,27.95,27.9,27.9,91
20101101|2010-09-13 12:00,13,27.9,27.9,27.75,27.85,117
20101101|2010-09-13 12:30,13,27.8,27.8,27.75,27.8,89
20101101|2010-09-13 13:00,13,27.8,27.95,27.8,27.8,102
20101101|2010-09-13 13:30,13,27.8,27.8,27.75,27.75,94
20101101|2010-09-13 14:00,13,27.75,27.8,27.65,27.7,115
20101101|2010-09-13 14:30,13,27.65,27.65,27.38,27.47,317
20101101|2010-09-13 15:00,13,27.5,27.5,27.35,27.4,247
20101101|2010-09-14 08:30,14,27.6,27.75,27.45,27.65,125
20101101|2010-09-14 09:00,14,27.7,27.77,27.55,27.55,362
20101101|2010-09-14 09:30,14,27.5,27.55,27.3,27.4,282
20101101|2010-09-14 10:00,14,27.4,27.41,27.3,27.35,174
20101101|2010-09-14 10:30,14,27.3,27.4,27.3,27.35,81
20101101|2010-09-14 11:00,14,27.35,27.35,27.2,27.25,141
20101101|2010-09-14 11:30,14,27.3,27.4,27.3,27.4,94
20101101|2010-09-14 12:00,14,27.35,27.45,27.35,27.4,25
20101101|2010-09-14 12:30,14,27.4,27.45,27.35,27.45,51
20101101|2010-09-14 13:00,14,27.4,27.5,27.4,27.45,93
20101101|2010-09-14 13:30,14,27.5,27.5,27.35,27.35,67
20101101|2010-09-14 14:00,14,27.35,27.45,27.3,27.3,60
20101101|2010-09-14 14:30,14,27.3,27.55,27.25,27.55,291
20101101|2010-09-14 15:00,14,27.5,27.6,27.44,27.55,91
20101101|2010-09-15 08:30,15,27.75,28.05,27.7,27.8,242
20101101|2010-09-15 09:00,15,27.75,27.8,27.6,27.7,223
20101101|2010-09-15 09:30,15,27.65,27.7,27.45,27.45,231
20101101|2010-09-15 10:00,15,27.4,27.65,27.4,27.6,666
20101101|2010-09-15 10:30,15,27.6,27.63,27.5,27.5,143
20101101|2010-09-15 11:00,15,27.5,27.55,27.5,27.55,64
20101101|2010-09-15 11:30,15,27.6,27.62,27.6,27.6,224
20101101|2010-09-15 12:00,15,27.55,27.55,27.45,27.45,43
20101101|2010-09-15 12:30,15,27.55,27.55,27.45,27.45,68
20101101|2010-09-15 13:00,15,27.45,27.6,27.45,27.55,85
20101101|2010-09-15 13:30,15,27.55,27.65,27.55,27.6,90
20101101|2010-09-15 14:00,15,27.6,27.6,27.35,27.4,199
20101101|2010-09-15 14:30,15,27.4,27.4,27.3,27.35,89
20101101|2010-09-15 15:00,15,27.35,27.45,27.35,27.4,623
20101101|2010-09-16 08:30,16,27.55,27.8,27.45,27.65,287
20101101|2010-09-16 09:00,16,27.7,27.8,27.6,27.75,289
20101101|2010-09-16 09:30,16,27.75,27.85,27.65,27.65,96
20101101|2010-09-16 10:00,16,27.7,27.8,27.65,27.8,69
20101101|2010-09-16 10:30,16,27.8,27.9,27.8,27.85,89
20101101|2010-09-16 11:00,16,27.8,27.95,27.8,27.9,209
20101101|2010-09-16 11:30,16,27.85,27.9,27.76,27.76,152
20101101|2010-09-16 12:00,16,27.8,27.9,27.75,27.85,208
20101101|2010-09-16 12:30,16,27.8,27.87,27.75,27.8,151
20101101|2010-09-16 13:00,16,27.8,27.8,27.7,27.7,143
20101101|2010-09-16 13:30,16,27.7,27.75,27.7,27.75,11
20101101|2010-09-16 14:00,16,27.7,27.73,27.65,27.68,169
20101101|2010-09-16 14:30,16,27.65,27.7,27.6,27.65,59
20101101|2010-09-16 15:00,16,27.65,27.7,27.5,27.55,770
20101101|2010-09-17 08:30,17,27.4,27.9,27.4,27.8,299
20101101|2010-09-17 09:00,17,27.8,27.95,27.8,27.85,335
20101101|2010-09-17 09:30,17,27.83,27.95,27.8,27.8,179
20101101|2010-09-17 10:00,17,27.8,27.9,27.7,27.9,348
20101101|2010-09-17 10:30,17,27.9,27.95,27.85,27.9,229
20101101|2010-09-17 11:00,17,27.85,27.85,27.75,27.75,82
20101101|2010-09-17 11:30,17,27.75,27.8,27.75,27.78,87
20101101|2010-09-17 12:00,17,27.75,27.8,27.73,27.75,68
20101101|2010-09-17 12:30,17,27.75,27.8,27.7,27.75,106
20101101|2010-09-17 13:00,17,27.75,27.75,27.6,27.7,246
20101101|2010-09-17 13:30,17,27.7,27.7,27.6,27.65,226
20101101|2010-09-17 14:00,17,27.65,27.85,27.65,27.85,59
20101101|2010-09-17 14:30,17,27.75,27.75,27.65,27.7,315
20101101|2010-09-17 15:00,17,27.7,27.8,27.7,27.75,1057
20101101|2010-09-20 08:30,20,27.55,27.75,27.55,27.55,229
20101101|2010-09-20 09:00,20,27.6,27.6,27.28,27.4,343
20101101|2010-09-20 09:30,20,27.4,27.45,27.3,27.3,85
20101101|2010-09-20 10:00,20,27.25,27.45,27.25,27.35,93
20101101|2010-09-20 10:30,20,27.3,27.5,27.25,27.5,264
20101101|2010-09-20 11:00,20,27.45,27.55,27.4,27.55,86
20101101|2010-09-20 11:30,20,27.55,27.65,27.48,27.55,90
20101101|2010-09-20 12:00,20,27.55,27.55,27.45,27.5,24
20101101|2010-09-20 12:30,20,27.5,27.5,27.45,27.45,64
20101101|2010-09-20 13:00,20,27.5,27.55,27.5,27.5,144
20101101|2010-09-20 13:30,20,27.45,27.45,27.3,27.33,358
20101101|2010-09-20 14:00,20,27.3,27.4,27.23,27.3,413
20101101|2010-09-20 14:30,20,27.33,27.45,27.3,27.35,561
20101101|2010-09-20 15:00,20,27.35,27.4,27.3,27.35,1774
20101101|2010-09-21 08:30,21,27.24,27.35,27.21,27.3,207
20101101|2010-09-21 09:00,21,27.3,27.3,27.2,27.25,243
20101101|2010-09-21 09:30,21,27.25,27.3,27.15,27.3,178
20101101|2010-09-21 10:00,21,27.3,27.35,27.2,27.34,408
20101101|2010-09-21 10:30,21,27.35,27.35,27.25,27.25,213
20101101|2010-09-21 11:00,21,27.25,27.27,27.2,27.25,100
20101101|2010-09-21 11:30,21,27.35,27.35,27.24,27.3,145
20101101|2010-09-21 12:00,21,27.3,27.35,27.3,27.3,139
20101101|2010-09-21 12:30,21,27.35,27.4,27.3,27.35,176
20101101|2010-09-21 13:00,21,27.35,27.42,27.05,27.15,920
20101101|2010-09-21 13:30,21,27.2,27.2,26.95,27.1,471
20101101|2010-09-21 14:00,21,27.1,27.25,27.05,27.2,461
20101101|2010-09-21 14:30,21,27.25,27.45,27.25,27.4,348
20101101|2010-09-21 15:00,21,27.37,27.4,27.3,27.35,402
20101101|2010-09-22 08:30,22,27.5,27.6,27.03,27.13,478
20101101|2010-09-22 09:00,22,27.2,27.4,27.15,27.3,516
20101101|2010-09-22 09:30,22,27.3,27.4,27.25,27.35,1223
20101101|2010-09-22 10:00,22,27.35,27.65,27.33,27.6,328
20101101|2010-09-22 10:30,22,27.6,27.63,27.5,27.58,173
20101101|2010-09-22 11:00,22,27.55,27.7,27.55,27.55,244
20101101|2010-09-22 11:30,22,27.58,27.65,27.5,27.65,42
20101101|2010-09-22 12:00,22,27.65,27.75,27.6,27.7,354
20101101|2010-09-22 12:30,22,27.7,27.75,27.45,27.5,178
20101101|2010-09-22 13:00,22,27.5,27.75,27.5,27.65,243
20101101|2010-09-22 13:30,22,27.65,27.65,27.5,27.55,218
20101101|2010-09-22 14:00,22,27.5,27.7,27.5,27.65,181
20101101|2010-09-22 14:30,22,27.65,27.65,27.5,27.6,398
20101101|2010-09-22 15:00,22,27.6,27.65,27.55,27.6,924
20101101|2010-09-23 08:30,23,28.1,28.15,27.9,28.1,449
20101101|2010-09-23 09:00,23,28.05,28.05,27.8,27.87,360
20101101|2010-09-23 09:30,23,27.85,27.85,27.68,27.75,281
20101101|2010-09-23 10:00,23,27.8,27.8,27.65,27.65,144
20101101|2010-09-23 10:30,23,27.65,27.65,27.45,27.6,554
20101101|2010-09-23 11:00,23,27.6,27.68,27.6,27.68,68
20101101|2010-09-23 11:30,23,27.65,27.75,27.6,27.65,199
20101101|2010-09-23 12:00,23,27.65,27.8,27.65,27.7,196
20101101|2010-09-23 12:30,23,27.7,27.8,27.7,27.75,154
20101101|2010-09-23 13:00,23,27.75,27.8,27.75,27.75,59
20101101|2010-09-23 13:30,23,27.8,28.05,27.77,28.05,208
20101101|2010-09-23 14:00,23,28,28.15,28,28.1,261
20101101|2010-09-23 14:30,23,28.1,28.3,28.1,28.2,476
20101101|2010-09-23 15:00,23,28.2,28.25,28.15,28.2,1074
20101101|2010-09-24 08:30,24,27.55,27.7,27.25,27.3,1226
20101101|2010-09-24 09:00,24,27.35,27.4,27.1,27.15,480
20101101|2010-09-24 09:30,24,27.15,27.25,27.1,27.15,258
20101101|2010-09-24 10:00,24,27.15,27.2,27.1,27.15,301
20101101|2010-09-24 10:30,24,27.1,27.2,27.1,27.15,226
20101101|2010-09-24 11:00,24,27.15,27.2,27.15,27.2,72
20101101|2010-09-24 11:30,24,27.15,27.2,27.1,27.16,101
20101101|2010-09-24 12:00,24,27.15,27.2,27.15,27.15,76
20101101|2010-09-24 12:30,24,27.15,27.25,27.08,27.2,167
20101101|2010-09-24 13:00,24,27.2,27.25,27.15,27.15,54
20101101|2010-09-24 13:30,24,27.15,27.15,27.1,27.15,75
20101101|2010-09-24 14:00,24,27.14,27.3,27.1,27.13,241
20101101|2010-09-24 14:30,24,27.15,27.2,27.05,27.15,210
20101101|2010-09-24 15:00,24,27.15,27.25,27.15,27.15,558
20101101|2010-09-27 08:30,27,27.15,27.25,27.1,27.2,424
20101101|2010-09-27 09:00,27,27.2,27.25,27.1,27.1,389
20101101|2010-09-27 09:30,27,27.15,27.15,27,27.05,259
20101101|2010-09-27 10:00,27,27.05,27.2,27.05,27.11,260
20101101|2010-09-27 10:30,27,27.1,27.2,27.03,27.15,118
20101101|2010-09-27 11:00,27,27.1,27.2,27.1,27.1,67
20101101|2010-09-27 11:30,27,27.15,27.2,27.05,27.05,217
20101101|2010-09-27 12:00,27,27.1,27.15,27.05,27.1,79
20101101|2010-09-27 12:30,27,27.1,27.1,26.98,26.98,259
20101101|2010-09-27 13:00,27,27,27.05,26.95,26.95,186
20101101|2010-09-27 13:30,27,26.95,27,26.85,26.9,230
20101101|2010-09-27 14:00,27,26.95,27,26.9,26.95,267
20101101|2010-09-27 14:30,27,26.95,27.25,26.93,27.25,330
20101101|2010-09-27 15:00,27,27.2,27.25,27.2,27.2,880
20101101|2010-09-28 08:30,28,27.15,27.55,27.15,27.4,569
20101101|2010-09-28 09:00,28,27.45,27.75,27.3,27.45,1152
20101101|2010-09-28 09:30,28,27.45,27.5,27.35,27.4,291
20101101|2010-09-28 10:00,28,27.4,27.4,27.05,27.1,275
20101101|2010-09-28 10:30,28,27.1,27.45,27.1,27.4,309
20101101|2010-09-28 11:00,28,27.35,27.45,27.2,27.3,169
20101101|2010-09-28 11:30,28,27.25,27.3,27.15,27.15,57
20101101|2010-09-28 12:00,28,27.15,27.25,27.15,27.22,78
20101101|2010-09-28 12:30,28,27.2,27.2,27,27,125
20101101|2010-09-28 13:00,28,27.05,27.2,27.05,27.2,245
20101101|2010-09-28 13:30,28,27.25,27.32,27.18,27.3,152
20101101|2010-09-28 14:00,28,27.3,27.35,27.15,27.2,162
20101101|2010-09-28 14:30,28,27.15,27.2,27,27.1,922
20101101|2010-09-28 15:00,28,27.15,27.25,27.15,27.2,1543
20101101|2010-09-29 08:30,29,27.4,27.5,27.25,27.45,503
20101101|2010-09-29 09:00,29,27.45,27.55,27.15,27.4,986
20101101|2010-09-29 09:30,29,27.4,27.5,27.3,27.45,114
20101101|2010-09-29 10:00,29,27.4,27.45,27.35,27.35,29
20101101|2010-09-29 10:30,29,27.35,27.4,27.2,27.2,234
20101101|2010-09-29 11:00,29,27.2,27.3,27.2,27.3,209
20101101|2010-09-29 11:30,29,27.3,27.35,27.3,27.3,91
20101101|2010-09-29 12:00,29,27.35,27.45,27.35,27.44,147
20101101|2010-09-29 12:30,29,27.45,27.5,27.35,27.4,118
20101101|2010-09-29 13:00,29,27.35,27.4,27.33,27.35,60
20101101|2010-09-29 13:30,29,27.35,27.38,27.25,27.35,58
20101101|2010-09-29 14:00,29,27.3,27.62,27.3,27.55,277
20101101|2010-09-29 14:30,29,27.55,27.7,27.4,27.5,764
20101101|2010-09-29 15:00,29,27.5,27.6,27.5,27.6,745
20101101|2010-09-30 08:30,30,27.1,27.45,27.1,27.4,557
20101101|2010-09-30 09:00,30,27.45,27.7,27.4,27.65,910
20101101|2010-09-30 09:30,30,27.65,27.8,27.55,27.8,259
20101101|2010-09-30 10:00,30,27.8,28.3,27.75,28.2,538
20101101|2010-09-30 10:30,30,28.25,28.35,28.05,28.2,479
20101101|2010-09-30 11:00,30,28.15,28.4,28.15,28.19,322
20101101|2010-09-30 11:30,30,28.2,28.2,27.85,27.9,215
20101101|2010-09-30 12:00,30,27.9,28,27.89,27.95,91
20101101|2010-09-30 12:30,30,27.95,28.13,27.92,28.05,222
20101101|2010-09-30 13:00,30,28,28.15,28,28,135
20101101|2010-09-30 13:30,30,28,28,27.85,27.91,198
20101101|2010-09-30 14:00,30,27.9,28.1,27.89,27.9,149
20101101|2010-09-30 14:30,30,27.9,28.1,27.9,28.1,179
20101101|2010-09-30 15:00,30,28.1,28.2,28.05,28.15,730
20101101|2010-10-01 08:30,1,27.7,27.95,27.65,27.82,475
20101101|2010-10-01 09:00,1,27.85,28.15,27.75,28,497
20101101|2010-10-01 09:30,1,28.05,28.25,28,28,452
20101101|2010-10-01 10:00,1,28,28.15,27.95,28.05,156
20101101|2010-10-01 10:30,1,28.05,28.1,27.85,27.9,110
20101101|2010-10-01 11:00,1,27.9,27.93,27.85,27.9,103
20101101|2010-10-01 11:30,1,27.95,28.05,27.95,27.95,63
20101101|2010-10-01 12:00,1,28,28,27.85,27.85,114
20101101|2010-10-01 12:30,1,27.9,27.95,27.85,27.85,146
20101101|2010-10-01 13:00,1,27.85,27.85,27.75,27.75,134
20101101|2010-10-01 13:30,1,27.75,27.8,27.65,27.8,167
20101101|2010-10-01 14:00,1,27.85,27.9,27.73,27.8,494
20101101|2010-10-01 14:30,1,27.83,27.85,27.75,27.8,439
20101101|2010-10-01 15:00,1,27.8,27.85,27.75,27.8,556
20101101|2010-10-04 08:30,4,28.01,28.01,27.8,27.9,359
20101101|2010-10-04 09:00,4,27.9,28,27.8,27.9,235
20101101|2010-10-04 09:30,4,27.9,28.05,27.9,28,117
20101101|2010-10-04 10:00,4,28.03,28.3,28.03,28.25,176
20101101|2010-10-04 10:30,4,28.25,28.3,28.1,28.3,522
20101101|2010-10-04 11:00,4,28.3,28.4,28.25,28.3,327
20101101|2010-10-04 11:30,4,28.3,28.4,28.3,28.3,109
20101101|2010-10-04 12:00,4,28.3,28.3,28.25,28.3,67
20101101|2010-10-04 12:30,4,28.3,28.35,28.25,28.3,81
20101101|2010-10-04 13:00,4,28.2,28.38,28.2,28.35,52
20101101|2010-10-04 13:30,4,28.35,28.35,28.25,28.3,77
20101101|2010-10-04 14:00,4,28.3,28.3,28.2,28.2,129
20101101|2010-10-04 14:30,4,28.2,28.4,28.2,28.3,257
20101101|2010-10-04 15:00,4,28.25,28.25,28.1,28.15,521
20101101|2010-10-05 08:30,5,27.77,27.85,27.45,27.6,667
20101101|2010-10-05 09:00,5,27.6,27.65,27.4,27.45,442
20101101|2010-10-05 09:30,5,27.4,27.4,27.2,27.3,382
20101101|2010-10-05 10:00,5,27.35,27.35,27.25,27.3,216
20101101|2010-10-05 10:30,5,27.3,27.3,27.05,27.1,312
20101101|2010-10-05 11:00,5,27.08,27.15,27.05,27.1,218
20101101|2010-10-05 11:30,5,27.1,27.1,27,27,1530
20101101|2010-10-05 12:00,5,27,27.1,26.9,27.1,367
20101101|2010-10-05 12:30,5,27.05,27.1,26.95,27,77
20101101|2010-10-05 13:00,5,27,27,26.95,27,111
20101101|2010-10-05 13:30,5,26.95,27,26.9,26.95,127
20101101|2010-10-05 14:00,5,26.94,26.95,26.75,26.8,156
20101101|2010-10-05 14:30,5,26.8,26.95,26.8,26.95,203
20101101|2010-10-05 15:00,5,26.95,27.05,26.9,27,2091
20101101|2010-10-06 08:30,6,26.85,26.95,26.7,26.85,563
20101101|2010-10-06 09:00,6,26.8,26.9,26.7,26.9,1044
20101101|2010-10-06 09:30,6,26.9,26.95,26.83,26.85,319
20101101|2010-10-06 10:00,6,26.9,26.9,26.8,26.84,149
20101101|2010-10-06 10:30,6,26.83,26.83,26.75,26.8,140
20101101|2010-10-06 11:00,6,26.8,26.85,26.7,26.85,196
20101101|2010-10-06 11:30,6,26.86,26.95,26.75,26.95,490
20101101|2010-10-06 12:00,6,26.95,27.13,26.95,27.1,289
20101101|2010-10-06 12:30,6,27.05,27.1,26.95,26.95,168
20101101|2010-10-06 13:00,6,26.95,27.05,26.95,27,170
20101101|2010-10-06 13:30,6,27,27,26.8,26.85,349
20101101|2010-10-06 14:00,6,26.85,26.9,26.8,26.85,205
20101101|2010-10-06 14:30,6,26.85,26.88,26.7,26.75,271
20101101|2010-10-06 15:00,6,26.75,26.8,26.7,26.75,1907
20101101|2010-10-07 08:30,7,26.5,26.9,26.45,26.9,466
20101101|2010-10-07 09:00,7,26.9,26.96,26.65,26.65,408
20101101|2010-10-07 09:30,7,26.65,26.75,26.6,26.7,357
20101101|2010-10-07 10:00,7,26.7,26.8,26.67,26.7,142
20101101|2010-10-07 10:30,7,26.75,26.75,26.6,26.65,269
20101101|2010-10-07 11:00,7,26.7,26.95,26.7,26.95,267
20101101|2010-10-07 11:30,7,26.95,27.1,26.9,26.95,270
20101101|2010-10-07 12:00,7,26.95,27,26.75,26.9,148
20101101|2010-10-07 12:30,7,26.9,26.95,26.7,26.7,74
20101101|2010-10-07 13:00,7,26.68,26.7,26.55,26.65,294
20101101|2010-10-07 13:30,7,26.68,26.7,26.6,26.65,155
20101101|2010-10-07 14:00,7,26.65,26.65,26.55,26.65,259
20101101|2010-10-07 14:30,7,26.65,26.7,26.6,26.65,246
20101101|2010-10-07 15:00,7,26.6,26.7,26.54,26.65,2024
20101101|2010-10-08 08:30,8,26.65,26.75,26.45,26.45,1038
20101101|2010-10-08 09:00,8,26.45,26.53,26.3,26.53,417
20101101|2010-10-08 09:30,8,26.45,26.5,26.2,26.2,540
20101101|2010-10-08 10:00,8,26.2,26.2,25.85,25.9,559
20101101|2010-10-08 10:30,8,25.9,25.9,25.7,25.75,548
20101101|2010-10-08 11:00,8,25.8,25.83,25.7,25.75,252
20101101|2010-10-08 11:30,8,25.75,25.75,25.55,25.55,250
20101101|2010-10-08 12:00,8,25.65,25.75,25.6,25.75,145
20101101|2010-10-08 12:30,8,25.75,25.8,25.7,25.75,273
20101101|2010-10-08 13:00,8,25.8,25.85,25.55,25.6,252
20101101|2010-10-08 13:30,8,25.55,25.75,25.55,25.7,207
20101101|2010-10-08 14:00,8,25.7,25.75,25.55,25.65,271
20101101|2010-10-08 14:30,8,25.6,25.64,25.5,25.5,625
20101101|2010-10-08 15:00,8,25.5,25.7,25.5,25.65,1833
20101101|2010-10-11 08:30,11,25.4,25.45,25.2,25.35,624
20101101|2010-10-11 09:00,11,25.3,25.3,25.1,25.1,362
20101101|2010-10-11 09:30,11,25.05,25.3,24.95,25.25,779
20101101|2010-10-11 10:00,11,25.25,25.35,25.2,25.2,220
20101101|2010-10-11 10:30,11,25.2,25.25,25.1,25.2,193
20101101|2010-10-11 11:00,11,25.15,25.25,25.15,25.15,171
20101101|2010-10-11 11:30,11,25.2,25.2,25.15,25.2,140
20101101|2010-10-11 12:00,11,25.2,25.2,25.15,25.15,78
20101101|2010-10-11 12:30,11,25.15,25.15,25.05,25.1,210
20101101|2010-10-11 13:00,11,25.1,25.15,25.1,25.1,77
20101101|2010-10-11 13:30,11,25.1,25.2,25.1,25.2,43
20101101|2010-10-11 14:00,11,25.2,25.25,25.1,25.2,254
20101101|2010-10-11 14:30,11,25.2,25.25,25.05,25.05,492
20101101|2010-10-11 15:00,11,25.08,25.08,25,25.05,945
20101101|2010-10-12 08:30,12,25.35,25.65,25.35,25.45,435
20101101|2010-10-12 09:00,12,25.5,25.6,25.25,25.35,2276
20101101|2010-10-12 09:30,12,25.35,25.35,25,25,789
20101101|2010-10-12 10:00,12,25,25,24.75,24.8,276
20101101|2010-10-12 10:30,12,24.8,24.87,24.65,24.8,370
20101101|2010-10-12 11:00,12,24.8,24.8,24.55,24.55,317
20101101|2010-10-12 11:30,12,24.6,24.65,24.5,24.6,528
20101101|2010-10-12 12:00,12,24.6,24.65,24.45,24.5,365
20101101|2010-10-12 12:30,12,24.55,24.61,24.55,24.6,425
20101101|2010-10-12 13:00,12,24.6,24.65,24.15,24.38,930
20101101|2010-10-12 13:30,12,24.4,24.55,24.35,24.39,212
20101101|2010-10-12 14:00,12,24.37,24.45,24.15,24.15,274
20101101|2010-10-12 14:30,12,24.15,24.2,24.05,24.1,443
20101101|2010-10-12 15:00,12,24.15,24.3,24.1,24.2,749
20101101|2010-10-13 08:30,13,23.9,23.95,23.7,23.75,925
20101101|2010-10-13 09:00,13,23.7,23.75,23.6,23.65,591
20101101|2010-10-13 09:30,13,23.65,23.68,23.45,23.45,862
20101101|2010-10-13 10:00,13,23.45,23.5,23.28,23.4,591
20101101|2010-10-13 10:30,13,23.4,23.4,23.35,23.35,3571
20101101|2010-10-13 11:00,13,23.35,23.35,23.29,23.29,301
20101101|2010-10-13 11:30,13,23.35,23.35,23.26,23.3,65
20101101|2010-10-13 12:00,13,23.25,23.35,23.25,23.32,123
20101101|2010-10-13 12:30,13,23.32,23.35,23.26,23.3,182
20101101|2010-10-13 13:00,13,23.35,23.35,23.19,23.25,308
20101101|2010-10-13 13:30,13,23.25,23.4,23.25,23.4,202
20101101|2010-10-13 14:00,13,23.4,23.5,23.33,23.45,451
20101101|2010-10-13 14:30,13,23.43,23.55,23.3,23.45,618
20101101|2010-10-13 15:00,13,23.5,23.55,23.41,23.55,1088
20101101|2010-10-14 08:30,14,23.7,24.1,23.55,24.1,1103
20101101|2010-10-14 09:00,14,24.1,24.15,23.85,23.9,491
20101101|2010-10-14 09:30,14,23.85,23.9,23.65,23.8,300
20101101|2010-10-14 10:00,14,23.75,24.1,23.7,24,265
20101101|2010-10-14 10:30,14,24,24.35,24,24.25,506
20101101|2010-10-14 11:00,14,24.2,24.55,24.15,24.5,446
20101101|2010-10-14 11:30,14,24.5,24.55,24.25,24.25,249
20101101|2010-10-14 12:00,14,24.25,24.6,24.25,24.4,333
20101101|2010-10-14 12:30,14,24.35,24.4,24.2,24.23,199
20101101|2010-10-14 13:00,14,24.2,24.55,24.2,24.55,204
20101101|2010-10-14 13:30,14,24.5,24.66,24.43,24.66,440
20101101|2010-10-14 14:00,14,24.65,24.75,24.5,24.6,701
20101101|2010-10-14 14:30,14,24.6,24.66,24.15,24.2,802
20101101|2010-10-14 15:00,14,24.2,24.2,24,24.2,753
20101101|2010-10-15 08:30,15,23.85,24.4,23.84,24.35,600
20101101|2010-10-15 09:00,15,24.33,24.9,24.23,24.75,1635
20101101|2010-10-15 09:30,15,24.75,24.9,24.45,24.5,916
20101101|2010-10-15 10:00,15,24.45,24.5,24.25,24.35,263
20101101|2010-10-15 10:30,15,24.3,24.45,24.18,24.45,312
20101101|2010-10-15 11:00,15,24.4,24.5,24.3,24.35,299
20101101|2010-10-15 11:30,15,24.35,24.37,24.2,24.37,331
20101101|2010-10-15 12:00,15,24.33,24.35,24.18,24.2,253
20101101|2010-10-15 12:30,15,24.15,24.35,24.13,24.35,367
20101101|2010-10-15 13:00,15,24.35,24.35,24.05,24.05,271
20101101|2010-10-15 13:30,15,24.05,24.1,23.9,24.1,304
20101101|2010-10-15 14:00,15,24.1,24.3,23.98,24.05,381
20101101|2010-10-15 14:30,15,24.05,24.15,23.75,23.78,660
20101101|2010-10-15 15:00,15,23.77,24.05,23.75,24,1865
20101101|2010-10-18 08:30,18,24.05,24.3,23.8,23.9,991
20101101|2010-10-18 09:00,18,23.85,23.95,23.65,23.85,942
20101101|2010-10-18 09:30,18,23.85,23.85,23.65,23.7,253
20101101|2010-10-18 10:00,18,23.7,23.85,23.65,23.8,188
20101101|2010-10-18 10:30,18,23.75,23.85,23.7,23.7,316
20101101|2010-10-18 11:00,18,23.7,23.75,23.45,23.6,987
20101101|2010-10-18 11:30,18,23.62,23.65,23.55,23.55,110
20101101|2010-10-18 12:00,18,23.55,23.56,23.45,23.45,71
20101101|2010-10-18 12:30,18,23.5,23.55,23.4,23.44,258
20101101|2010-10-18 13:00,18,23.45,23.47,23.25,23.3,306
20101101|2010-10-18 13:30,18,23.3,23.3,23.15,23.18,174
20101101|2010-10-18 14:00,18,23.17,23.2,22.95,23.05,863
20101101|2010-10-18 14:30,18,23.02,23.05,22.9,22.95,788
20101101|2010-10-18 15:00,18,22.95,23.25,22.9,23.25,1032
20101101|2010-10-19 08:30,19,23.95,24.15,23.65,23.85,1950
20101101|2010-10-19 09:00,19,23.9,23.9,23.35,23.4,1245
20101101|2010-10-19 09:30,19,23.44,23.6,23.35,23.45,3679
20101101|2010-10-19 10:00,19,23.5,23.7,23.45,23.55,1039
20101101|2010-10-19 10:30,19,23.55,23.55,23.35,23.38,777
20101101|2010-10-19 11:00,19,23.35,23.45,23.3,23.35,592
20101101|2010-10-19 11:30,19,23.4,23.5,23.35,23.4,446
20101101|2010-10-19 12:00,19,23.35,23.51,23.3,23.5,637
20101101|2010-10-19 12:30,19,23.51,23.75,23.35,23.67,830
20101101|2010-10-19 13:00,19,23.7,24.13,23.7,24.05,1315
20101101|2010-10-19 13:30,19,24.05,24.05,23.8,23.85,811
20101101|2010-10-19 14:00,19,23.85,24.25,23.85,24.25,780
20101101|2010-10-19 14:30,19,24.25,24.3,23.8,23.9,1479
20101101|2010-10-19 15:00,19,23.9,23.9,23.8,23.85,1591
20101101|2010-10-20 08:30,20,23.7,23.85,23.4,23.5,1080
20101101|2010-10-20 09:00,20,23.55,23.65,23.45,23.45,861
20101101|2010-10-20 09:30,20,23.45,23.45,23,23.1,1346
20101101|2010-10-20 10:00,20,23.1,23.2,22.85,22.85,577
20101101|2010-10-20 10:30,20,22.8,23,22.75,22.95,1150
20101101|2010-10-20 11:00,20,23,23,22.75,22.85,415
20101101|2010-10-20 11:30,20,22.85,22.95,22.85,22.9,219
20101101|2010-10-20 12:00,20,22.91,22.97,22.85,22.85,284
20101101|2010-10-20 12:30,20,22.8,22.9,22.8,22.9,211
20101101|2010-10-20 13:00,20,22.85,23,22.8,22.85,266
20101101|2010-10-20 13:30,20,22.8,22.85,22.7,22.8,399
20101101|2010-10-20 14:00,20,22.75,22.85,22.6,22.6,528
20101101|2010-10-20 14:30,20,22.65,22.86,22.6,22.75,1005
20101101|2010-10-20 15:00,20,22.75,22.82,22.55,22.55,3997
20101101|2010-10-21 08:30,21,22.45,22.5,22.15,22.15,675
20101101|2010-10-21 09:00,21,22.15,22.25,21.95,22,1178
20101101|2010-10-21 09:30,21,22,22,21.85,21.95,623
20101101|2010-10-21 10:00,21,22,22.2,21.9,22.15,583
20101101|2010-10-21 10:30,21,22.15,22.45,22.15,22.15,952
20101101|2010-10-21 11:00,21,22.15,22.27,22.1,22.2,574
20101101|2010-10-21 11:30,21,22.2,22.5,22.2,22.45,706
20101101|2010-10-21 12:00,21,22.4,22.45,22.25,22.35,314
20101101|2010-10-21 12:30,21,22.35,22.85,22.35,22.85,1229
20101101|2010-10-21 13:00,21,22.85,22.9,22.55,22.6,777
20101101|2010-10-21 13:30,21,22.6,22.65,22.35,22.4,552
20101101|2010-10-21 14:00,21,22.4,22.45,22,22.15,756
20101101|2010-10-21 14:30,21,22.15,22.25,22,22.1,873
20101101|2010-10-21 15:00,21,22.1,22.15,21.95,22,1982
20101101|2010-10-22 08:30,22,21.9,21.95,21.6,21.75,1017
20101101|2010-10-22 09:00,22,21.75,21.85,21.5,21.5,1164
20101101|2010-10-22 09:30,22,21.5,21.5,21.3,21.3,1171
20101101|2010-10-22 10:00,22,21.3,21.45,21.25,21.4,738
20101101|2010-10-22 10:30,22,21.4,21.6,21.3,21.5,886
20101101|2010-10-22 11:00,22,21.5,21.6,21.45,21.5,865
20101101|2010-10-22 11:30,22,21.5,21.6,21.48,21.55,450
20101101|2010-10-22 12:00,22,21.55,21.6,21.5,21.55,404
20101101|2010-10-22 12:30,22,21.55,21.6,21.55,21.6,201
20101101|2010-10-22 13:00,22,21.6,21.6,21.35,21.4,339
20101101|2010-10-22 13:30,22,21.4,21.5,21.35,21.36,548
20101101|2010-10-22 14:00,22,21.4,21.4,21.25,21.3,483
20101101|2010-10-22 14:30,22,21.3,21.35,21.2,21.2,1442
20101101|2010-10-22 15:00,22,21.2,21.2,21.1,21.1,3334
20101101|2010-10-25 08:30,25,20.75,20.75,20.4,20.5,1074
20101101|2010-10-25 09:00,25,20.5,20.7,20.35,20.65,1015
20101101|2010-10-25 09:30,25,20.65,21.05,20.6,20.95,783
20101101|2010-10-25 10:00,25,20.95,21,20.8,20.8,445
20101101|2010-10-25 10:30,25,20.8,20.95,20.75,20.9,509
20101101|2010-10-25 11:00,25,20.9,21.1,20.88,20.95,293
20101101|2010-10-25 11:30,25,20.95,21.05,20.9,21,593
20101101|2010-10-25 12:00,25,21,21,20.8,20.8,576
20101101|2010-10-25 12:30,25,20.8,20.85,20.7,20.8,483
20101101|2010-10-25 13:00,25,20.8,20.8,20.7,20.73,355
20101101|2010-10-25 13:30,25,20.73,20.85,20.65,20.8,5315
20101101|2010-10-25 14:00,25,20.8,20.8,20.58,20.63,565
20101101|2010-10-25 14:30,25,20.63,21,20.63,20.95,918
20101101|2010-10-25 15:00,25,20.95,21,20.9,20.95,1411
20101101|2010-10-26 08:30,26,21.4,21.6,21.35,21.45,1806
20101101|2010-10-26 09:00,26,21.4,21.55,21.15,21.25,1760
20101101|2010-10-26 09:30,26,21.25,21.4,21.2,21.2,833
20101101|2010-10-26 10:00,26,21.2,21.45,21.15,21.3,648
20101101|2010-10-26 10:30,26,21.3,21.4,21.23,21.35,882
20101101|2010-10-26 11:00,26,21.35,21.4,21.3,21.35,549
20101101|2010-10-26 11:30,26,21.4,21.55,21.35,21.45,724
20101101|2010-10-26 12:00,26,21.43,21.45,21.28,21.4,2963
20101101|2010-10-26 12:30,26,21.4,21.5,21.35,21.5,616
20101101|2010-10-26 13:00,26,21.5,21.6,21.4,21.5,490
20101101|2010-10-26 13:30,26,21.5,21.6,21.48,21.5,596
20101101|2010-10-26 14:00,26,21.5,21.5,21.25,21.4,853
20101101|2010-10-26 14:30,26,21.4,21.45,21.3,21.4,1353
20101101|2010-10-26 15:00,26,21.4,21.45,21.35,21.4,1969
20101101|2010-10-27 08:30,27,21.85,22.05,21.85,21.9,1680
20101101|2010-10-27 09:00,27,21.85,22.45,21.8,22.35,1309
20101101|2010-10-27 09:30,27,22.4,22.7,22.25,22.67,639
20101101|2010-10-27 10:00,27,22.65,22.85,22.55,22.6,701
20101101|2010-10-27 10:30,27,22.6,22.65,22.33,22.45,624
20101101|2010-10-27 11:00,27,22.45,22.55,22.4,22.4,499
20101101|2010-10-27 11:30,27,22.4,22.55,22.4,22.45,1768
20101101|2010-10-27 12:00,27,22.45,22.55,22.35,22.35,373
20101101|2010-10-27 12:30,27,22.4,22.45,22.25,22.25,159
20101101|2010-10-27 13:00,27,22.25,22.25,22.05,22.1,876
20101101|2010-10-27 13:30,27,22.15,22.2,21.9,22,667
20101101|2010-10-27 14:00,27,22,22.1,21.9,21.95,402
20101101|2010-10-27 14:30,27,21.9,21.95,21.73,21.8,1581
20101101|2010-10-27 15:00,27,21.8,21.85,21.75,21.8,2570
20101101|2010-10-28 08:30,28,21.45,21.65,21.3,21.6,988
20101101|2010-10-28 09:00,28,21.6,22.1,21.55,22.1,743
20101101|2010-10-28 09:30,28,22.05,22.15,21.95,21.95,659
20101101|2010-10-28 10:00,28,21.95,21.95,21.75,21.75,261
20101101|2010-10-28 10:30,28,21.8,22,21.75,22,456
20101101|2010-10-28 11:00,28,22,22.15,22,22.12,501
20101101|2010-10-28 11:30,28,22.15,22.18,22,22.05,436
20101101|2010-10-28 12:00,28,22.11,22.12,21.75,21.9,360
20101101|2010-10-28 12:30,28,21.9,22,21.85,21.95,395
20101101|2010-10-28 13:00,28,21.95,21.95,21.8,21.85,139
20101101|2010-10-28 13:30,28,21.8,21.8,21.7,21.7,274
20101101|2010-10-28 14:00,28,21.7,21.81,21.6,21.75,797
20101101|2010-10-28 14:30,28,21.75,21.75,21.55,21.65,508
20101101|2010-10-28 15:00,28,21.65,21.75,21.6,21.75,850
20101101|2010-10-29 08:30,29,21.75,22.05,21.66,21.95,1940
20101101|2010-10-29 09:00,29,22,22,21.7,21.75,695
20101101|2010-10-29 09:30,29,21.8,21.95,21.8,21.8,505
20101101|2010-10-29 10:00,29,21.8,21.85,21.75,21.8,245
20101101|2010-10-29 10:30,29,21.85,22.05,21.8,21.85,413
20101101|2010-10-29 11:00,29,21.8,21.85,21.75,21.75,250
20101101|2010-10-29 11:30,29,21.7,21.8,21.7,21.75,85
20101101|2010-10-29 12:00,29,21.8,21.9,21.75,21.8,288
20101101|2010-10-29 12:30,29,21.8,21.85,21.75,21.75,93
20101101|2010-10-29 13:00,29,21.75,21.77,21.65,21.7,345
20101101|2010-10-29 13:30,29,21.75,21.78,21.65,21.75,203
20101101|2010-10-29 14:00,29,21.75,21.85,21.7,21.7,181
20101101|2010-10-29 14:30,29,21.75,21.75,21.6,21.7,1103
20101101|2010-10-29 15:00,29,21.7,21.8,21.65,21.75,1387
20101101|2010-11-01 08:30,1,21.5,21.6,21.4,21.5,875
20101101|2010-11-01 09:00,1,21.5,21.5,21.2,21.4,1317
20101101|2010-11-01 09:30,1,21.4,21.5,21.33,21.45,730
20101101|2010-11-01 10:00,1,21.5,21.75,21.47,21.65,779
20101101|2010-11-01 10:30,1,21.65,21.85,21.65,21.65,502
20101101|2010-11-01 11:00,1,21.65,21.75,21.6,21.75,218
20101101|2010-11-01 11:30,1,21.75,21.9,21.75,21.8,196
20101101|2010-11-01 12:00,1,21.75,21.86,21.7,21.85,693
20101101|2010-11-01 12:30,1,21.85,21.85,21.65,21.75,299
20101101|2010-11-01 13:00,1,21.75,21.83,21.7,21.8,518
20101101|2010-11-01 13:30,1,21.8,22.1,21.75,21.75,1971
20101101|2010-11-01 14:00,1,21.85,22.2,21.85,22.1,1026
20101101|2010-11-01 14:30,1,22.1,22.11,21.75,21.85,1120
20101101|2010-11-01 15:00,1,21.8,21.8,21.5,21.55,4506
20101101|2010-11-02 08:30,2,21.35,21.4,21.15,21.25,984
20101101|2010-11-02 09:00,2,21.25,21.45,21.25,21.34,679
20101101|2010-11-02 09:30,2,21.35,21.45,21.3,21.35,405
20101101|2010-11-02 10:00,2,21.4,21.4,21.25,21.3,254
20101101|2010-11-02 10:30,2,21.3,21.35,21.25,21.35,377
20101101|2010-11-02 11:00,2,21.35,21.35,21.3,21.35,187
20101101|2010-11-02 11:30,2,21.35,21.4,21.2,21.25,310
20101101|2010-11-02 12:00,2,21.25,21.25,21.15,21.2,159
20101101|2010-11-02 12:30,2,21.16,21.2,21.05,21.1,433
20101101|2010-11-02 13:00,2,21.1,21.25,21.1,21.2,371
20101101|2010-11-02 13:30,2,21.2,21.35,21.2,21.35,420
20101101|2010-11-02 14:00,2,21.25,21.3,21.2,21.25,903
20101101|2010-11-02 14:30,2,21.25,21.3,21.15,21.25,952
20101101|2010-11-02 15:00,2,21.25,21.28,20.95,21,3808
20101101|2010-11-03 08:30,3,21.1,21.25,21,21.25,1248
20101101|2010-11-03 09:00,3,21.2,21.3,21.15,21.2,823
20101101|2010-11-03 09:30,3,21.25,21.3,21.05,21.25,1112
20101101|2010-11-03 10:00,3,21.2,21.5,21.2,21.45,1143
20101101|2010-11-03 10:30,3,21.4,21.45,21.35,21.4,1049
20101101|2010-11-03 11:00,3,21.4,21.6,21.4,21.55,1478
20101101|2010-11-03 11:30,3,21.6,21.6,21.5,21.55,276
20101101|2010-11-03 12:00,3,21.5,21.55,21.38,21.5,668
20101101|2010-11-03 12:30,3,21.55,21.55,21.45,21.45,336
20101101|2010-11-03 13:00,3,21.45,21.65,20.8,21.3,3772
20101101|2010-11-03 13:30,3,21.3,21.52,20.05,20.15,2176
20101101|2010-11-03 14:00,3,20.15,20.15,19.8,19.95,1828
20101101|2010-11-03 14:30,3,19.95,20.2,19.85,19.85,1244
20101101|2010-11-03 15:00,3,19.85,19.88,19.7,19.75,4139
20101101|2010-11-04 08:30,4,19.15,19.15,18.65,18.85,1832
20101101|2010-11-04 09:00,4,18.85,19.05,18.65,18.7,991
20101101|2010-11-04 09:30,4,18.65,18.85,18.55,18.6,1229
20101101|2010-11-04 10:00,4,18.6,19,18.54,18.7,1141
20101101|2010-11-04 10:30,4,18.7,18.8,18.65,18.7,470
20101101|2010-11-04 11:00,4,18.75,18.85,18.65,18.7,511
20101101|2010-11-04 11:30,4,18.7,18.7,18.5,18.55,882
20101101|2010-11-04 12:00,4,18.55,18.65,18.55,18.65,595
20101101|2010-11-04 12:30,4,18.6,18.7,18.6,18.7,346
20101101|2010-11-04 13:00,4,18.75,18.8,18.6,18.7,592
20101101|2010-11-04 13:30,4,18.7,18.8,18.6,18.8,405
20101101|2010-11-04 14:00,4,18.75,18.75,18.5,18.5,730
20101101|2010-11-04 14:30,4,18.5,18.75,18.5,18.5,803
20101101|2010-11-04 15:00,4,18.55,18.55,18.45,18.5,2615
20101101|2010-11-05 08:30,5,18.5,18.65,18.25,18.6,2701
20101101|2010-11-05 09:00,5,18.6,18.7,18.45,18.45,2019
20101101|2010-11-05 09:30,5,18.45,18.5,18.4,18.45,1235
20101101|2010-11-05 10:00,5,18.43,18.55,18.4,18.45,683
20101101|2010-11-05 10:30,5,18.4,18.7,18.4,18.7,776
20101101|2010-11-05 11:00,5,18.7,18.7,18.6,18.6,545
20101101|2010-11-05 11:30,5,18.6,18.65,18.55,18.65,363
20101101|2010-11-05 12:00,5,18.6,18.65,18.55,18.6,315
20101101|2010-11-05 12:30,5,18.6,18.65,18.55,18.65,7094
20101101|2010-11-05 13:00,5,18.6,18.8,18.6,18.8,571
20101101|2010-11-05 13:30,5,18.75,18.75,18.65,18.75,134
20101101|2010-11-05 14:00,5,18.75,18.8,18.75,18.75,205
20101101|2010-11-05 14:30,5,18.7,18.8,18.55,18.55,967
20101101|2010-11-05 15:00,5,18.55,18.6,18.5,18.55,2901
20101101|2010-11-08 08:30,8,18.85,19.45,18.85,19.4,1963
20101101|2010-11-08 09:00,8,19.4,19.45,19.1,19.2,747
20101101|2010-11-08 09:30,8,19.2,19.25,19,19.2,289
20101101|2010-11-08 10:00,8,19.2,19.31,19.15,19.15,161
20101101|2010-11-08 10:30,8,19.15,19.2,19,19.05,185
20101101|2010-11-08 11:00,8,19,19.08,18.9,18.95,376
20101101|2010-11-08 11:30,8,18.95,19,18.95,19,86
20101101|2010-11-08 12:00,8,18.99,18.99,18.85,18.9,181
20101101|2010-11-08 12:30,8,18.95,18.95,18.84,18.84,204
20101101|2010-11-08 13:00,8,18.85,18.85,18.8,18.8,382
20101101|2010-11-08 13:30,8,18.85,18.92,18.8,18.9,480
20101101|2010-11-08 14:00,8,18.9,18.9,18.75,18.8,296
20101101|2010-11-08 14:30,8,18.8,18.85,18.7,18.78,1106
20101101|2010-11-08 15:00,8,18.8,18.8,18.65,18.7,2824
20101101|2010-11-09 08:30,9,18.45,18.75,18.35,18.5,933
20101101|2010-11-09 09:00,9,18.45,18.45,18.25,18.4,1538
20101101|2010-11-09 09:30,9,18.4,18.45,18.3,18.35,768
20101101|2010-11-09 10:00,9,18.4,18.5,18.33,18.4,494
20101101|2010-11-09 10:30,9,18.4,18.55,18.36,18.5,333
20101101|2010-11-09 11:00,9,18.55,18.55,18.45,18.5,490
20101101|2010-11-09 11:30,9,18.45,18.57,18.45,18.5,241
20101101|2010-11-09 12:00,9,18.5,18.6,18.37,18.6,437
20101101|2010-11-09 12:30,9,18.65,19,18.5,18.9,1313
20101101|2010-11-09 13:00,9,18.9,18.9,18.75,18.75,322
20101101|2010-11-09 13:30,9,18.7,18.7,18.55,18.6,305
20101101|2010-11-09 14:00,9,18.65,19,18.65,18.9,622
20101101|2010-11-09 14:30,9,18.95,19.4,18.6,18.98,1865
20101101|2010-11-09 15:00,9,18.95,18.98,18.85,18.9,2904
20101101|2010-11-10 08:30,10,19,19.55,18.75,19.35,2291
20101101|2010-11-10 09:00,10,19.35,19.7,19.3,19.7,1490
20101101|2010-11-10 09:30,10,19.7,19.7,19.35,19.6,816
20101101|2010-11-10 10:00,10,19.59,19.65,19.45,19.5,916
20101101|2010-11-10 10:30,10,19.45,19.5,19.18,19.2,1147
20101101|2010-11-10 11:00,10,19.2,19.4,19.15,19.35,300
20101101|2010-11-10 11:30,10,19.3,19.32,19.15,19.2,384
20101101|2010-11-10 12:00,10,19.2,19.4,19,19.1,647
20101101|2010-11-10 12:30,10,19.05,19.2,19,19.15,547
20101101|2010-11-10 13:00,10,19.15,19.15,18.9,19,390
20101101|2010-11-10 13:30,10,19,19.1,19,19.05,129
20101101|2010-11-10 14:00,10,19.05,19.11,18.95,18.95,669
20101101|2010-11-10 14:30,10,18.95,18.95,18.6,18.6,1271
20101101|2010-11-10 15:00,10,18.65,18.73,18.58,18.65,3155
20101101|2010-11-11 08:30,11,19.35,19.62,19.2,19.37,1890
20101101|2010-11-11 09:00,11,19.35,19.45,19.15,19.25,998
20101101|2010-11-11 09:30,11,19.25,19.45,19.2,19.25,638
20101101|2010-11-11 10:00,11,19.2,19.38,19.15,19.35,360
20101101|2010-11-11 10:30,11,19.3,19.35,19.2,19.3,334
20101101|2010-11-11 11:00,11,19.3,19.3,19.1,19.1,548
20101101|2010-11-11 11:30,11,19.15,19.21,19.1,19.2,457
20101101|2010-11-11 12:00,11,19.2,19.25,19,19.05,253
20101101|2010-11-11 12:30,11,19.05,19.08,18.9,18.98,440
20101101|2010-11-11 13:00,11,18.98,19.05,18.85,18.9,684
20101101|2010-11-11 13:30,11,18.95,19.05,18.85,19,605
20101101|2010-11-11 14:00,11,19.05,19.05,18.95,18.95,570
20101101|2010-11-11 14:30,11,18.95,19.1,18.9,18.95,807
20101101|2010-11-11 15:00,11,18.95,19.05,18.9,18.95,2923
20101101|2010-11-12 08:30,12,19.5,19.7,19.15,19.25,1977
20101101|2010-11-12 09:00,12,19.25,19.5,19.25,19.45,1409
20101101|2010-11-12 09:30,12,19.45,19.95,19.45,19.8,3089
20101101|2010-11-12 10:00,12,19.82,19.95,19.65,19.75,1796
20101101|2010-11-12 10:30,12,19.7,20,19.65,19.95,1125
20101101|2010-11-12 11:00,12,19.97,20.3,19.9,20.3,920
20101101|2010-11-12 11:30,12,20.3,20.6,19.65,20.55,1955
20101101|2010-11-12 12:00,12,20.5,20.65,20.35,20.4,1204
20101101|2010-11-12 12:30,12,20.45,20.45,20.1,20.4,585
20101101|2010-11-12 13:00,12,20.38,20.4,20.15,20.25,415
20101101|2010-11-12 13:30,12,20.25,20.45,20.15,20.22,879
20101101|2010-11-12 14:00,12,20.25,20.25,19.95,20.2,1033
20101101|2010-11-12 14:30,12,20.2,20.35,20.1,20.18,1627
20101101|2010-11-12 15:00,12,20.16,20.4,20.16,20.35,2267
20101101|2010-11-15 08:30,15,19.75,19.85,19.65,19.8,1843
20101101|2010-11-15 09:00,15,19.85,20,19.7,19.73,1310
20101101|2010-11-15 09:30,15,19.7,19.75,19.5,19.55,682
20101101|2010-11-15 10:00,15,19.55,19.6,19.43,19.55,1078
20101101|2010-11-15 10:30,15,19.5,19.5,19.1,19.15,1162
20101101|2010-11-15 11:00,15,19.15,19.35,19.1,19.25,520
20101101|2010-11-15 11:30,15,19.25,19.3,19.2,19.3,469
20101101|2010-11-15 12:00,15,19.3,19.35,19.03,19.07,598
20101101|2010-11-15 12:30,15,19.05,19.15,19.05,19.15,414
20101101|2010-11-15 13:00,15,19.15,19.35,19.15,19.35,387
20101101|2010-11-15 13:30,15,19.05,19.5,19.05,19.3,680
20101101|2010-11-15 14:00,15,19.3,19.63,19.3,19.5,871
20101101|2010-11-15 14:30,15,19.5,19.93,19.5,19.9,1462
20101101|2010-11-15 15:00,15,19.85,19.85,19.7,19.75,2681
20101101|2010-11-16 08:30,16,20.5,20.85,20.25,20.71,3256
20101101|2010-11-16 09:00,16,20.71,20.8,20.55,20.7,2203
20101101|2010-11-16 09:30,16,20.7,21.15,20.7,21.05,1811
20101101|2010-11-16 10:00,16,21.05,21.75,21.05,21.7,2054
20101101|2010-11-16 10:30,16,21.7,22.25,20.9,22,3260
20101101|2010-11-16 11:00,16,22,22,21.6,21.95,1118
20101101|2010-11-16 11:30,16,21.97,22.25,21.95,22,1176
20101101|2010-11-16 12:00,16,22,22.25,21.9,21.95,582
20101101|2010-11-16 12:30,16,21.95,22.15,21.8,21.81,6669
20101101|2010-11-16 13:00,16,21.8,22.15,21.75,22.1,551
20101101|2010-11-16 13:30,16,22.05,22.35,22.05,22.1,622
20101101|2010-11-16 14:00,16,22.1,22.55,22,22.4,1194
20101101|2010-11-16 14:30,16,22.45,22.6,22.2,22.25,1391
20101101|2010-11-16 15:00,16,22.3,22.4,22.15,22.2,3363
20101201|2010-04-27 09:00,27,24.45,24.45,24.45,24.45,3
20101201|2010-04-27 09:30,27,24.45,24.45,24.45,24.45,1
20101201|2010-04-27 10:00,27,24.45,24.6,24.45,24.55,58
20101201|2010-04-27 10:30,27,24.6,24.8,24.6,24.8,14
20101201|2010-04-27 11:00,27,24.8,24.85,24.8,24.85,17
20101201|2010-04-27 12:00,27,24.85,24.85,24.85,24.85,13
20101201|2010-04-27 12:30,27,24.85,24.85,24.85,24.85,5
20101201|2010-04-27 13:00,27,24.9,24.9,24.9,24.9,1
20101201|2010-04-27 13:30,27,24.95,25,24.95,25,4
20101201|2010-04-27 14:00,27,25,25,25,25,3
20101201|2010-04-27 14:30,27,25.05,25.2,25.05,25.2,10
20101201|2010-04-27 15:00,27,25.25,25.25,25.25,25.25,5
20101201|2010-04-28 08:30,28,25.05,25.05,25.05,25.05,6
20101201|2010-04-28 09:00,28,25.1,25.1,25.1,25.1,8
20101201|2010-04-28 10:00,28,25.1,25.1,25.1,25.1,9
20101201|2010-04-28 10:30,28,25.1,25.25,25.1,25.25,20
20101201|2010-04-28 11:00,28,25.25,25.3,25.25,25.25,8
20101201|2010-04-28 11:30,28,25.25,25.25,25.25,25.25,1
20101201|2010-04-28 12:00,28,25.2,25.2,25.2,25.2,3
20101201|2010-04-28 12:30,28,25.25,25.3,25.25,25.25,11
20101201|2010-04-28 13:30,28,25.2,25.2,25.2,25.2,2
20101201|2010-04-28 14:00,28,25.2,25.2,25.2,25.2,6
20101201|2010-04-28 14:30,28,25.2,25.2,25.2,25.2,2
20101201|2010-04-28 15:00,28,25.2,25.25,25.2,25.25,5
20101201|2010-04-29 08:30,29,25.2,25.2,25.2,25.2,1
20101201|2010-04-29 09:00,29,25.15,25.15,25.15,25.15,4
20101201|2010-04-29 09:30,29,25.1,25.1,25.1,25.1,5
20101201|2010-04-29 10:00,29,25.05,25.1,25.05,25.1,8
20101201|2010-04-29 11:30,29,25.1,25.1,25.1,25.1,6
20101201|2010-04-29 12:30,29,25.1,25.1,25.1,25.1,1
20101201|2010-04-29 13:30,29,25.1,25.1,25.1,25.1,2
20101201|2010-04-29 14:00,29,25.15,25.2,25.15,25.2,6
20101201|2010-04-29 14:30,29,25.15,25.15,25.15,25.15,1
20101201|2010-04-30 08:30,30,25.2,25.2,25.2,25.2,1
20101201|2010-04-30 09:00,30,25.2,25.2,25.2,25.2,5
20101201|2010-04-30 09:30,30,25.25,25.25,25.25,25.25,1
20101201|2010-04-30 10:30,30,25.2,25.2,25.2,25.2,5
20101201|2010-04-30 11:00,30,25.25,25.3,25.25,25.3,8
20101201|2010-04-30 11:30,30,25.3,25.4,25.3,25.4,5
20101201|2010-04-30 12:00,30,25.45,25.45,25.45,25.45,1
20101201|2010-04-30 13:30,30,25.5,25.5,25.5,25.5,1
20101201|2010-04-30 14:00,30,25.65,25.75,25.65,25.75,15
20101201|2010-04-30 14:30,30,25.75,25.9,25.75,25.9,14
20101201|2010-04-30 15:00,30,25.9,25.9,25.9,25.9,2
20101201|2010-05-03 08:30,3,25.7,25.7,25.65,25.65,2
20101201|2010-05-03 09:00,3,25.6,25.6,25.6,25.6,3
20101201|2010-05-03 09:30,3,25.7,25.7,25.7,25.7,2
20101201|2010-05-03 11:00,3,25.65,25.65,25.65,25.65,5
20101201|2010-05-03 11:30,3,25.6,25.6,25.6,25.6,5
20101201|2010-05-03 13:00,3,25.65,25.65,25.65,25.65,1
20101201|2010-05-03 15:00,3,25.65,25.65,25.65,25.65,3
20101201|2010-05-04 08:30,4,26.1,26.35,26.1,26.35,24
20101201|2010-05-04 09:00,4,26.35,26.45,26.35,26.45,31
20101201|2010-05-04 09:30,4,26.4,26.65,26.4,26.65,43
20101201|2010-05-04 10:00,4,26.65,26.7,26.65,26.7,40
20101201|2010-05-04 10:30,4,26.65,26.7,26.65,26.7,15
20101201|2010-05-04 11:00,4,26.75,26.75,26.75,26.75,12
20101201|2010-05-04 11:30,4,26.75,26.75,26.7,26.7,44
20101201|2010-05-04 12:00,4,26.75,26.8,26.75,26.8,13
20101201|2010-05-04 13:00,4,26.8,26.8,26.8,26.8,3
20101201|2010-05-04 13:30,4,26.75,26.75,26.75,26.75,20
20101201|2010-05-04 14:00,4,26.8,26.8,26.8,26.8,4
20101201|2010-05-04 14:30,4,26.85,26.85,26.85,26.85,9
20101201|2010-05-04 15:00,4,26.8,26.8,26.8,26.8,1
20101201|2010-05-05 08:30,5,27.45,27.75,27.45,27.65,19
20101201|2010-05-05 09:00,5,27.65,27.65,27.15,27.15,10
20101201|2010-05-05 09:30,5,27.05,27.15,27,27,21
20101201|2010-05-05 10:00,5,27,27,27,27,5
20101201|2010-05-05 10:30,5,27,27,27,27,3
20101201|2010-05-05 11:30,5,26.95,26.95,26.95,26.95,26
20101201|2010-05-05 12:00,5,27,27.05,27,27.05,20
20101201|2010-05-05 12:30,5,27,27,27,27,1
20101201|2010-05-05 13:00,5,27.05,27.3,27.05,27.3,29
20101201|2010-05-05 13:30,5,27.3,27.6,27.3,27.6,27
20101201|2010-05-05 14:00,5,27.65,27.65,27.63,27.65,32
20101201|2010-05-05 14:30,5,27.7,27.7,27.65,27.65,8
20101201|2010-05-06 08:30,6,28,28,27.85,27.85,8
20101201|2010-05-06 09:00,6,27.8,27.8,27.7,27.7,10
20101201|2010-05-06 09:30,6,27.75,27.85,27.75,27.85,36
20101201|2010-05-06 10:00,6,27.9,27.95,27.9,27.93,9
20101201|2010-05-06 10:30,6,27.95,28.05,27.95,28.05,5
20101201|2010-05-06 11:00,6,28.05,28.05,28.05,28.05,5
20101201|2010-05-06 11:30,6,28.1,28.1,28.1,28.1,3
20101201|2010-05-06 12:00,6,28.15,28.25,28.15,28.25,7
20101201|2010-05-06 12:30,6,28.3,28.4,28.3,28.4,8
20101201|2010-05-06 13:00,6,28.45,28.75,28.45,28.6,12
20101201|2010-05-06 13:30,6,28.9,29.95,28.9,29.95,11
20101201|2010-05-06 14:00,6,30,30.8,29.7,29.8,37
20101201|2010-05-06 14:30,6,29.75,29.8,29.15,29.25,43
20101201|2010-05-06 15:00,6,29.25,29.65,29.05,29.55,44
20101201|2010-05-07 08:30,7,29.9,29.9,29.75,29.85,6
20101201|2010-05-07 09:00,7,29.85,30.7,29.85,30.65,17
20101201|2010-05-07 09:30,7,30.65,30.7,30.35,30.35,20
20101201|2010-05-07 10:00,7,30.3,30.3,29.9,29.9,20
20101201|2010-05-07 10:30,7,29.95,29.95,29.9,29.9,4
20101201|2010-05-07 11:00,7,29.9,29.9,29.7,29.7,23
20101201|2010-05-07 11:30,7,29.75,29.75,29.75,29.75,50
20101201|2010-05-07 12:30,7,29.75,29.75,29.65,29.65,62
20101201|2010-05-07 13:00,7,29.75,30.05,29.75,30.05,92
20101201|2010-05-07 13:30,7,30.05,31,30.05,30.9,58
20101201|2010-05-07 14:00,7,30.85,30.85,30.85,30.85,1
20101201|2010-05-07 14:30,7,30.8,30.8,30.75,30.75,7
20101201|2010-05-07 15:00,7,30.78,30.8,30.75,30.8,7
20101201|2010-05-10 08:30,10,26.5,26.85,26.5,26.8,15
20101201|2010-05-10 09:00,10,26.85,27.55,26.85,27.55,22
20101201|2010-05-10 09:30,10,27.6,27.85,27.6,27.75,19
20101201|2010-05-10 10:00,10,27.8,27.85,27.8,27.85,3
20101201|2010-05-10 10:30,10,27.8,27.8,27.8,27.8,3
20101201|2010-05-10 11:30,10,27.9,27.95,27.9,27.95,2
20101201|2010-05-10 12:00,10,27.95,28.15,27.95,28.15,3
20101201|2010-05-10 13:00,10,28.3,28.3,28.3,28.3,1
20101201|2010-05-10 13:30,10,28.3,28.3,28.3,28.3,1
20101201|2010-05-10 14:00,10,28.4,28.55,28.4,28.55,20
20101201|2010-05-10 15:00,10,28.45,28.45,28.45,28.45,3
20101201|2010-05-11 08:30,11,28.95,28.95,28.85,28.85,14
20101201|2010-05-11 09:00,11,28.8,28.8,28.75,28.75,14
20101201|2010-05-11 09:30,11,28.7,28.7,28.7,28.7,1
20101201|2010-05-11 10:00,11,28.7,28.7,28.65,28.65,5
20101201|2010-05-11 10:30,11,28.6,28.6,28.5,28.5,6
20101201|2010-05-11 11:00,11,28.45,28.45,28.4,28.4,3
20101201|2010-05-11 11:30,11,28.35,28.35,28.35,28.35,1
20101201|2010-05-11 12:30,11,28.35,28.35,28.3,28.3,5
20101201|2010-05-11 13:00,11,28.3,28.4,28.3,28.4,8
20101201|2010-05-11 13:30,11,28.4,28.45,28.4,28.4,5
20101201|2010-05-11 14:00,11,28.45,28.6,28.45,28.6,10
20101201|2010-05-11 14:30,11,28.55,28.55,28.55,28.55,1
20101201|2010-05-11 15:00,11,28.55,28.55,28.55,28.55,24
20101201|2010-05-12 08:30,12,28.25,28.25,28.1,28.1,8
20101201|2010-05-12 09:00,12,28.05,28.1,27.85,27.85,8
20101201|2010-05-12 09:30,12,27.8,27.8,27.75,27.75,11
20101201|2010-05-12 10:00,12,27.75,27.75,27.73,27.73,2
20101201|2010-05-12 10:30,12,27.7,27.7,27.7,27.7,1
20101201|2010-05-12 11:30,12,27.65,27.65,27.65,27.65,10
20101201|2010-05-12 12:30,12,27.7,27.7,27.7,27.7,1
20101201|2010-05-12 13:30,12,27.7,27.7,27.7,27.7,3
20101201|2010-05-12 14:00,12,27.75,27.75,27.65,27.65,6
20101201|2010-05-12 14:30,12,27.75,27.75,27.75,27.75,2
20101201|2010-05-12 15:00,12,27.75,27.75,27.75,27.75,10
20101201|2010-05-13 08:30,13,28.05,28.05,27.85,27.85,3
20101201|2010-05-13 09:00,13,27.8,27.8,27.55,27.6,38
20101201|2010-05-13 09:30,13,27.6,27.6,27.45,27.45,75
20101201|2010-05-13 10:00,13,27.5,27.5,27.35,27.35,7
20101201|2010-05-13 10:30,13,27.4,27.4,27.4,27.4,1
20101201|2010-05-13 11:00,13,27.4,27.45,27.4,27.45,2
20101201|2010-05-13 11:30,13,27.4,27.5,27.35,27.35,18
20101201|2010-05-13 12:00,13,27.45,27.45,27.45,27.45,1
20101201|2010-05-13 13:00,13,27.4,27.4,27.4,27.4,50
20101201|2010-05-13 13:30,13,27.5,27.55,27.5,27.55,7
20101201|2010-05-13 14:00,13,27.55,27.6,27.55,27.55,32
20101201|2010-05-13 14:30,13,27.65,27.7,27.6,27.65,31
20101201|2010-05-13 15:00,13,27.75,27.75,27.75,27.75,3
20101201|2010-05-14 08:30,14,28.3,28.35,28.3,28.35,3
20101201|2010-05-14 09:00,14,28.45,28.5,28.45,28.5,13
20101201|2010-05-14 09:30,14,28.55,28.55,28.55,28.55,5
20101201|2010-05-14 10:00,14,28.6,28.85,28.6,28.85,16
20101201|2010-05-14 10:30,14,28.85,28.85,28.85,28.85,5
20101201|2010-05-14 11:00,14,28.9,29.15,28.9,29.1,13
20101201|2010-05-14 11:30,14,29.1,29.1,28.95,28.95,14
20101201|2010-05-14 12:00,14,28.95,28.95,28.9,28.9,4
20101201|2010-05-14 12:30,14,28.95,28.95,28.95,28.95,6
20101201|2010-05-14 13:00,14,29,29,29,29,2
20101201|2010-05-14 14:00,14,29,29.05,29,29.05,10
20101201|2010-05-14 14:30,14,29.1,29.1,28.95,28.95,9
20101201|2010-05-14 15:00,14,28.95,29,28.95,29,7
20101201|2010-05-17 08:30,17,28.55,28.85,28.5,28.85,19
20101201|2010-05-17 09:00,17,28.9,28.9,28.9,28.9,9
20101201|2010-05-17 09:30,17,28.95,29,28.95,29,11
20101201|2010-05-17 10:00,17,29.05,29.1,29.05,29.1,18
20101201|2010-05-17 10:30,17,29.15,29.15,29.15,29.15,9
20101201|2010-05-17 11:00,17,29.3,29.3,29.3,29.3,1
20101201|2010-05-17 12:30,17,29.45,29.45,29.45,29.45,4
20101201|2010-05-17 13:00,17,29.5,29.5,29.5,29.5,3
20101201|2010-05-17 14:00,17,29.5,29.51,29.5,29.5,8
20101201|2010-05-17 14:30,17,29.45,29.45,29.35,29.35,17
20101201|2010-05-17 15:00,17,29.45,29.45,29.45,29.45,2
20101201|2010-05-18 08:30,18,28.95,29,28.8,28.8,20
20101201|2010-05-18 09:00,18,28.8,28.85,28.8,28.85,9
20101201|2010-05-18 09:30,18,28.9,29.25,28.9,29.25,10
20101201|2010-05-18 10:00,18,29.25,29.25,29.25,29.25,5
20101201|2010-05-18 10:30,18,29.2,29.2,29.2,29.2,6
20101201|2010-05-18 11:00,18,29.3,29.4,29.3,29.4,6
20101201|2010-05-18 11:30,18,29.4,29.4,29.4,29.4,2
20101201|2010-05-18 12:00,18,29.45,29.45,29.45,29.45,1
20101201|2010-05-18 12:30,18,29.45,29.6,29.45,29.6,11
20101201|2010-05-18 14:00,18,29.95,30,29.75,30,7
20101201|2010-05-18 14:30,18,29.95,30,29.95,30,5
20101201|2010-05-18 15:00,18,30.05,30.15,30.05,30.15,10
20101201|2010-05-19 08:30,19,31.35,31.35,30.4,30.4,11
20101201|2010-05-19 09:00,19,30.4,30.5,30.4,30.5,13
20101201|2010-05-19 09:30,19,30.5,30.65,30.5,30.65,4
20101201|2010-05-19 10:00,19,30.75,30.75,30.75,30.75,1
20101201|2010-05-19 10:30,19,30.8,30.9,30.8,30.9,6
20101201|2010-05-19 11:00,19,30.9,30.9,30.75,30.75,9
20101201|2010-05-19 11:30,19,30.9,30.9,30.9,30.9,2
20101201|2010-05-19 12:00,19,30.85,30.85,30.75,30.75,9
20101201|2010-05-19 12:30,19,30.8,30.8,30.6,30.6,12
20101201|2010-05-19 13:00,19,30.6,30.6,30.6,30.6,1
20101201|2010-05-19 13:30,19,30.65,30.65,30.65,30.65,2
20101201|2010-05-19 14:30,19,30.65,30.75,30.55,30.75,8
20101201|2010-05-19 15:00,19,30.8,30.85,30.75,30.85,7
20101201|2010-05-20 08:30,20,32.1,32.1,31.85,31.85,11
20101201|2010-05-20 09:00,20,32,32.5,31.7,32.5,106
20101201|2010-05-20 09:30,20,32.2,32.2,32.2,32.2,2
20101201|2010-05-20 10:00,20,32.25,32.3,32.25,32.3,4
20101201|2010-05-20 10:30,20,32.2,32.3,32.15,32.2,5
20101201|2010-05-20 11:00,20,32.35,32.35,32.35,32.35,2
20101201|2010-05-20 11:30,20,32.35,32.5,32.35,32.5,10
20101201|2010-05-20 12:00,20,32.5,32.5,32.45,32.45,5
20101201|2010-05-20 12:30,20,32.45,32.46,32.4,32.4,13
20101201|2010-05-20 13:00,20,32.55,32.55,32.3,32.3,7
20101201|2010-05-20 13:30,20,32.25,32.25,32.2,32.21,4
20101201|2010-05-20 14:00,20,32.55,32.55,32.55,32.55,1
20101201|2010-05-20 14:30,20,32.6,32.7,32.6,32.65,6
20101201|2010-05-20 15:00,20,32.9,32.9,32.85,32.85,4
20101201|2010-05-21 08:30,21,33.3,33.3,32.35,32.4,17
20101201|2010-05-21 09:00,21,32.35,32.35,31.55,32.2,31
20101201|2010-05-21 09:30,21,32.3,32.3,32.3,32.3,2
20101201|2010-05-21 10:00,21,32.3,32.3,32.1,32.1,11
20101201|2010-05-21 10:30,21,32.1,32.1,32,32,15
20101201|2010-05-21 11:00,21,32.1,32.2,32,32.15,9
20101201|2010-05-21 11:30,21,32.2,32.25,32.15,32.2,5
20101201|2010-05-21 12:00,21,32.2,32.5,32.2,32.5,32
20101201|2010-05-21 12:30,21,32.5,32.5,32.5,32.5,13
20101201|2010-05-21 13:00,21,32.4,32.4,32.3,32.4,5
20101201|2010-05-21 13:30,21,32.3,32.6,32.3,32.55,17
20101201|2010-05-21 14:00,21,32.65,32.95,32.65,32.95,6
20101201|2010-05-21 14:30,21,32.9,32.95,32.8,32.95,9
20101201|2010-05-21 15:00,21,32.8,32.9,32.75,32.9,3
20101201|2010-05-24 08:30,24,32.6,32.8,32.6,32.8,6
20101201|2010-05-24 09:00,24,32.8,32.8,32.8,32.8,3
20101201|2010-05-24 09:30,24,32.75,32.8,32.55,32.8,8
20101201|2010-05-24 10:00,24,32.75,32.8,32.7,32.7,9
20101201|2010-05-24 10:30,24,32.8,32.8,32.65,32.65,3
20101201|2010-05-24 11:00,24,32.65,32.65,32.65,32.65,9
20101201|2010-05-24 11:30,24,32.65,32.7,32.55,32.55,9
20101201|2010-05-24 12:30,24,32.55,32.55,32.55,32.55,2
20101201|2010-05-24 13:00,24,32.5,32.5,32.5,32.5,3
20101201|2010-05-24 13:30,24,32.45,32.6,32.45,32.55,5
20101201|2010-05-24 14:00,24,32.65,32.8,32.65,32.8,11
20101201|2010-05-24 14:30,24,32.85,32.85,32.75,32.85,12
20101201|2010-05-24 15:00,24,32.9,32.95,32.85,32.95,12
20101201|2010-05-25 08:30,25,34.2,34.4,34,34.05,20
20101201|2010-05-25 09:00,25,33.95,34.25,33.3,33.5,38
20101201|2010-05-25 09:30,25,33.55,33.6,33.45,33.55,20
20101201|2010-05-25 10:00,25,33.45,33.5,33.35,33.43,16
20101201|2010-05-25 10:30,25,33.45,33.5,33.4,33.45,53
20101201|2010-05-25 11:00,25,33.4,33.4,33.3,33.3,12
20101201|2010-05-25 11:30,25,33.35,33.35,33.08,33.3,18
20101201|2010-05-25 12:00,25,33.25,33.3,33.25,33.3,5
20101201|2010-05-25 12:30,25,33.35,33.35,33.35,33.35,2
20101201|2010-05-25 13:00,25,33.3,33.3,33.3,33.3,1
20101201|2010-05-25 13:30,25,33.3,33.3,33.2,33.2,9
20101201|2010-05-25 14:00,25,33.15,33.15,32.7,32.7,17
20101201|2010-05-25 14:30,25,32.7,32.8,32.7,32.7,6
20101201|2010-05-25 15:00,25,32.7,32.75,32.65,32.75,1007
20101201|2010-05-26 08:30,26,31.7,32.1,31.6,32,36
20101201|2010-05-26 09:00,26,31.95,31.95,31.85,31.85,19
20101201|2010-05-26 09:30,26,31.9,31.9,31.85,31.85,2
20101201|2010-05-26 10:00,26,31.8,31.8,31.8,31.8,7
20101201|2010-05-26 10:30,26,31.75,31.75,31.75,31.75,5
20101201|2010-05-26 11:00,26,31.85,31.9,31.85,31.9,52
20101201|2010-05-26 11:30,26,31.85,31.95,31.85,31.95,24
20101201|2010-05-26 12:00,26,31.9,31.95,31.9,31.95,16
20101201|2010-05-26 12:30,26,32,32,31.95,31.95,7
20101201|2010-05-26 13:30,26,31.95,32.1,31.95,32.1,25
20101201|2010-05-26 14:00,26,32.05,32.15,32.05,32.15,14
20101201|2010-05-26 14:30,26,32.1,32.3,32.1,32.25,14
20101201|2010-05-26 15:00,26,32.35,32.38,32.3,32.38,16
20101201|2010-05-27 08:30,27,31.45,31.6,31.45,31.55,20
20101201|2010-05-27 09:00,27,31.6,31.6,31.3,31.3,16
20101201|2010-05-27 09:30,27,31.35,31.35,31.25,31.35,9
20101201|2010-05-27 10:00,27,31.35,31.4,31.35,31.4,3
20101201|2010-05-27 10:30,27,31.4,31.45,31.4,31.45,6
20101201|2010-05-27 11:00,27,31.4,31.4,31.4,31.4,1
20101201|2010-05-27 11:30,27,31.5,31.5,31.5,31.5,5
20101201|2010-05-27 12:00,27,31.5,31.5,31.5,31.5,1
20101201|2010-05-27 12:30,27,31.5,31.5,31.45,31.45,11
20101201|2010-05-27 13:00,27,31.45,31.45,31.35,31.35,7
20101201|2010-05-27 13:30,27,31.35,31.35,31.3,31.35,5
20101201|2010-05-27 14:00,27,31.45,31.45,31.45,31.45,1
20101201|2010-05-27 14:30,27,31.45,31.5,31.4,31.4,10
20101201|2010-05-27 15:00,27,31.35,31.35,31.3,31.3,11
20101201|2010-05-28 08:30,28,31.15,31.25,31.15,31.15,7
20101201|2010-05-28 09:00,28,31.15,31.15,31,31,8
20101201|2010-05-28 09:30,28,31.2,31.2,31.2,31.2,1
20101201|2010-05-28 10:00,28,31.3,31.4,31.3,31.4,4
20101201|2010-05-28 10:30,28,31.35,31.35,31.35,31.35,2
20101201|2010-05-28 11:00,28,31.3,31.3,31.3,31.3,2
20101201|2010-05-28 11:30,28,31.4,31.6,31.35,31.45,20
20101201|2010-05-28 12:00,28,31.45,31.45,31.4,31.4,2
20101201|2010-05-28 12:30,28,31.4,31.4,31.4,31.4,2
20101201|2010-05-28 13:00,28,31.4,31.4,31.4,31.4,1
20101201|2010-05-28 13:30,28,31.35,31.37,31.35,31.35,3
20101201|2010-05-28 14:00,28,31.4,31.4,31.3,31.3,5
20101201|2010-05-28 14:30,28,31.4,31.4,31.4,31.4,1
20101201|2010-05-28 15:00,28,31.3,31.4,31.2,31.4,16
20101201|2010-06-01 08:30,1,32.52,32.52,31.55,31.55,6
20101201|2010-06-01 09:00,1,31.5,31.5,31.25,31.4,11
20101201|2010-06-01 09:30,1,31.25,31.4,31.25,31.35,6
20101201|2010-06-01 10:00,1,31.4,31.4,31.4,31.4,2
20101201|2010-06-01 12:30,1,31.45,31.45,31.45,31.45,2
20101201|2010-06-01 13:00,1,31.45,31.5,31.3,31.35,20
20101201|2010-06-01 13:30,1,31.35,31.5,31.35,31.35,8
20101201|2010-06-01 14:00,1,31.35,31.5,31.35,31.5,11
20101201|2010-06-01 14:30,1,31.5,31.65,31.45,31.65,24
20101201|2010-06-01 15:00,1,31.65,31.85,31.65,31.85,23
20101201|2010-06-02 08:30,2,31.65,31.85,31.6,31.85,8
20101201|2010-06-02 09:30,2,31.8,31.8,31.8,31.8,5
20101201|2010-06-02 10:00,2,31.75,31.75,31.75,31.75,3
20101201|2010-06-02 10:30,2,31.75,31.75,31.5,31.65,44
20101201|2010-06-02 11:00,2,31.6,31.65,31.6,31.6,4
20101201|2010-06-02 11:30,2,31.55,31.55,31.55,31.55,1
20101201|2010-06-02 12:00,2,31.65,31.65,31.65,31.65,1
20101201|2010-06-02 12:30,2,31.65,31.65,31.65,31.65,3
20101201|2010-06-02 13:30,2,31.55,31.55,31.4,31.41,24
20101201|2010-06-02 14:00,2,31.55,31.55,31.4,31.43,21
20101201|2010-06-02 14:30,2,31.4,31.4,31.25,31.25,33
20101201|2010-06-02 15:00,2,31.25,31.3,31.2,31.2,199
20101201|2010-06-03 08:30,3,31.07,31.14,30.8,30.85,57
20101201|2010-06-03 09:00,3,30.8,31.25,30.8,31.25,51
20101201|2010-06-03 09:30,3,30.83,30.83,30.75,30.75,24
20101201|2010-06-03 10:00,3,30.75,30.8,30.7,30.8,8
20101201|2010-06-03 11:00,3,30.85,31.05,30.85,31,47
20101201|2010-06-03 11:30,3,31,31.01,30.95,30.95,8
20101201|2010-06-03 12:00,3,31.05,31.1,30.95,31,12
20101201|2010-06-03 12:30,3,30.95,30.95,30.9,30.9,7
20101201|2010-06-03 13:00,3,30.85,30.85,30.8,30.8,9
20101201|2010-06-03 13:30,3,30.85,30.85,30.85,30.85,6
20101201|2010-06-03 14:00,3,30.85,30.95,30.8,30.85,20
20101201|2010-06-03 14:30,3,30.9,30.9,30.85,30.85,23
20101201|2010-06-03 15:00,3,30.8,30.8,30.75,30.8,11
20101201|2010-06-04 08:30,4,31.8,31.8,31.2,31.2,57
20101201|2010-06-04 09:00,4,31.25,31.25,31.25,31.25,5
20101201|2010-06-04 09:30,4,31.25,31.3,31.25,31.25,4
20101201|2010-06-04 10:00,4,31.3,31.35,31.3,31.35,5
20101201|2010-06-04 10:30,4,31.35,31.35,31.25,31.25,8
20101201|2010-06-04 11:00,4,31.35,31.4,31.35,31.35,6
20101201|2010-06-04 11:30,4,31.35,31.35,31.35,31.35,3
20101201|2010-06-04 12:00,4,31.4,31.4,31.4,31.4,2
20101201|2010-06-04 12:30,4,31.45,31.45,31.45,31.45,3
20101201|2010-06-04 13:00,4,31.45,31.55,31.45,31.55,4
20101201|2010-06-04 13:30,4,31.55,31.6,31.55,31.55,31
20101201|2010-06-04 14:00,4,31.55,31.6,31.4,31.6,14
20101201|2010-06-04 14:30,4,31.55,31.6,31.5,31.5,11
20101201|2010-06-04 15:00,4,31.5,31.75,31.5,31.65,31
20101201|2010-06-07 08:30,7,31.55,31.7,31.55,31.55,13
20101201|2010-06-07 09:00,7,31.7,31.7,31.5,31.5,6
20101201|2010-06-07 09:30,7,31.6,31.6,31.6,31.6,4
20101201|2010-06-07 10:30,7,31.65,31.65,31.65,31.65,1
20101201|2010-06-07 12:00,7,31.6,31.6,31.6,31.6,1
20101201|2010-06-07 12:30,7,31.65,31.65,31.65,31.65,1
20101201|2010-06-07 13:00,7,31.64,31.65,31.6,31.6,35
20101201|2010-06-07 13:30,7,31.7,31.7,31.65,31.7,5
20101201|2010-06-07 14:00,7,31.7,32,31.7,31.95,38
20101201|2010-06-07 14:30,7,31.95,31.95,31.9,31.9,9
20101201|2010-06-07 15:00,7,31.9,31.95,31.9,31.95,18
20101201|2010-06-08 08:30,8,31.8,31.8,31.65,31.7,38
20101201|2010-06-08 09:00,8,31.6,31.75,31.6,31.75,7
20101201|2010-06-08 09:30,8,31.8,31.85,31.75,31.75,10
20101201|2010-06-08 10:00,8,31.85,31.95,31.8,31.8,14
20101201|2010-06-08 10:30,8,31.75,31.75,31.7,31.7,4
20101201|2010-06-08 11:00,8,31.65,31.7,31.65,31.7,6
20101201|2010-06-08 11:30,8,31.65,31.65,31.55,31.55,9
20101201|2010-06-08 12:30,8,31.6,31.8,31.5,31.7,39
20101201|2010-06-08 13:00,8,31.7,31.8,31.65,31.65,5
20101201|2010-06-08 13:30,8,31.65,31.7,31.65,31.7,2
20101201|2010-06-08 14:00,8,31.7,31.7,31.7,31.7,1
20101201|2010-06-08 14:30,8,31.65,31.7,31.6,31.65,9
20101201|2010-06-08 15:00,8,31.6,31.6,31.55,31.6,13
20101201|2010-06-09 08:30,9,31.35,31.4,31.3,31.3,20
20101201|2010-06-09 09:00,9,31.4,31.4,31.4,31.4,2
20101201|2010-06-09 09:30,9,31.4,31.4,31.35,31.35,4
20101201|2010-06-09 10:00,9,31.3,31.3,31.2,31.25,9
20101201|2010-06-09 10:30,9,31.29,31.3,31.14,31.2,13
20101201|2010-06-09 11:00,9,31.2,31.2,31.2,31.2,2
20101201|2010-06-09 11:30,9,31.2,31.2,31.15,31.15,5
20101201|2010-06-09 12:00,9,31.25,31.25,31.25,31.25,4
20101201|2010-06-09 12:30,9,31.3,31.3,31.25,31.3,26
20101201|2010-06-09 13:00,9,31.35,31.4,31.35,31.4,12
20101201|2010-06-09 13:30,9,31.4,31.45,31.4,31.45,2
20101201|2010-06-09 14:00,9,31.45,31.8,31.45,31.65,60
20101201|2010-06-09 14:30,9,31.65,31.9,31.65,31.9,42
20101201|2010-06-09 15:00,9,31.9,31.95,31.7,31.75,15
20101201|2010-06-10 08:30,10,31.5,31.5,31.05,31.05,15
20101201|2010-06-10 09:00,10,31.05,31.15,31.05,31.15,10
20101201|2010-06-10 09:30,10,31.1,31.1,31.1,31.1,1
20101201|2010-06-10 10:00,10,31.05,31.05,30.95,31,9
20101201|2010-06-10 10:30,10,30.95,31,30.95,31,9
20101201|2010-06-10 11:00,10,31.05,31.1,31.05,31.1,5
20101201|2010-06-10 11:30,10,31.1,31.2,31.1,31.15,10
20101201|2010-06-10 12:00,10,31.15,31.2,31.1,31.15,14
20101201|2010-06-10 12:30,10,31.1,31.25,31.1,31.15,15
20101201|2010-06-10 13:00,10,31.2,31.2,31.15,31.15,3
20101201|2010-06-10 13:30,10,31.2,31.25,31,31.1,27
20101201|2010-06-10 14:00,10,31.1,31.1,31.1,31.1,3
20101201|2010-06-10 14:30,10,31.15,31.15,31.05,31.09,20
20101201|2010-06-10 15:00,10,31.15,31.15,31.1,31.1,13
20101201|2010-06-11 08:30,11,31.4,31.4,31.3,31.3,5
20101201|2010-06-11 09:00,11,31.35,31.35,30.97,31,30
20101201|2010-06-11 09:30,11,30.95,31.05,30.95,31.05,25
20101201|2010-06-11 11:30,11,30.95,30.95,30.9,30.9,14
20101201|2010-06-11 12:00,11,30.9,31,30.9,31,5
20101201|2010-06-11 12:30,11,31.05,31.05,31.05,31.05,6
20101201|2010-06-11 13:00,11,31.05,31.1,31.05,31.1,3
20101201|2010-06-11 14:00,11,30.95,30.95,30.95,30.95,1
20101201|2010-06-11 14:30,11,30.95,30.95,30.8,30.85,10
20101201|2010-06-11 15:00,11,30.85,30.85,30.85,30.85,6
20101201|2010-06-14 08:30,14,30.45,30.45,30.3,30.45,13
20101201|2010-06-14 09:00,14,30.47,30.47,30.47,30.47,2
20101201|2010-06-14 09:30,14,30.5,30.55,30.5,30.5,11
20101201|2010-06-14 10:00,14,30.45,30.45,30.2,30.2,257
20101201|2010-06-14 10:30,14,30.2,30.2,30.2,30.2,5
20101201|2010-06-14 11:00,14,30.15,30.15,30.15,30.15,1
20101201|2010-06-14 12:00,14,30.25,30.25,30.2,30.2,4
20101201|2010-06-14 13:00,14,30.25,30.43,30.25,30.43,20
20101201|2010-06-14 13:30,14,30.4,30.4,30.35,30.35,5
20101201|2010-06-14 14:00,14,30.3,30.4,30.3,30.3,5
20101201|2010-06-14 14:30,14,30.45,30.45,30.42,30.43,11
20101201|2010-06-14 15:00,14,30.4,30.5,30.4,30.4,15
20101201|2010-06-15 08:30,15,30.4,30.4,30.15,30.15,25
20101201|2010-06-15 09:00,15,30.2,30.3,30.2,30.2,26
20101201|2010-06-15 09:30,15,30.25,30.25,30.1,30.1,63
20101201|2010-06-15 10:00,15,30.05,30.05,29.97,30,22
20101201|2010-06-15 10:30,15,30.05,30.05,30,30,8
20101201|2010-06-15 11:00,15,30,30.02,30,30,21
20101201|2010-06-15 11:30,15,30.05,30.05,30,30,11
20101201|2010-06-15 12:00,15,29.9,29.9,29.9,29.9,1
20101201|2010-06-15 12:30,15,29.9,29.9,29.9,29.9,1
20101201|2010-06-15 13:00,15,29.9,29.9,29.6,29.6,22
20101201|2010-06-15 13:30,15,29.57,29.6,29.57,29.6,10
20101201|2010-06-15 14:00,15,29.6,29.65,29.5,29.55,19
20101201|2010-06-15 14:30,15,29.55,29.6,29.5,29.5,84
20101201|2010-06-15 15:00,15,29.45,29.5,29.45,29.5,21
20101201|2010-06-16 08:30,16,29.65,29.65,29.65,29.65,1
20101201|2010-06-16 09:00,16,29.65,29.65,29.65,29.65,2
20101201|2010-06-16 09:30,16,29.65,29.7,29.6,29.6,91
20101201|2010-06-16 10:00,16,29.65,29.65,29.65,29.65,1
20101201|2010-06-16 10:30,16,29.66,29.66,29.6,29.65,11
20101201|2010-06-16 11:00,16,29.55,29.6,29.5,29.52,10
20101201|2010-06-16 11:30,16,29.52,29.52,29.45,29.5,10
20101201|2010-06-16 12:00,16,29.55,29.55,29.53,29.53,2
20101201|2010-06-16 13:00,16,29.45,29.46,29.35,29.35,8
20101201|2010-06-16 13:30,16,29.5,29.5,29.5,29.5,2
20101201|2010-06-16 14:00,16,29.45,29.55,29.45,29.55,38
20101201|2010-06-16 14:30,16,29.48,29.48,29.48,29.48,1
20101201|2010-06-16 15:00,16,29.4,29.4,29.4,29.4,1
20101201|2010-06-17 08:30,17,29.45,29.45,29.4,29.45,9
20101201|2010-06-17 09:00,17,29.4,29.55,29.4,29.55,19
20101201|2010-06-17 09:30,17,29.6,29.6,29.5,29.55,11
20101201|2010-06-17 10:30,17,29.5,29.55,29.5,29.5,272
20101201|2010-06-17 11:30,17,29.4,29.4,29.4,29.4,1
20101201|2010-06-17 12:30,17,29.35,29.35,29.35,29.35,3
20101201|2010-06-17 13:00,17,29.25,29.25,29.25,29.25,1
20101201|2010-06-17 13:30,17,29.25,29.25,29.25,29.25,4
20101201|2010-06-17 14:00,17,29.3,29.3,29.3,29.3,2
20101201|2010-06-17 14:30,17,29.25,29.25,29.2,29.2,4
20101201|2010-06-17 15:00,17,29.25,29.25,29.2,29.2,5
20101201|2010-06-18 08:30,18,29.15,29.15,29.08,29.08,5
20101201|2010-06-18 09:00,18,29.09,29.1,28.9,28.9,19
20101201|2010-06-18 09:30,18,28.85,28.85,28.65,28.7,30
20101201|2010-06-18 10:00,18,28.75,28.75,28.74,28.74,3
20101201|2010-06-18 10:30,18,28.75,28.75,28.75,28.75,2
20101201|2010-06-18 11:00,18,28.7,28.8,28.7,28.8,14
20101201|2010-06-18 11:30,18,28.85,28.9,28.85,28.9,12
20101201|2010-06-18 12:00,18,28.85,28.85,28.8,28.8,6
20101201|2010-06-18 12:30,18,28.8,28.8,28.8,28.8,2
20101201|2010-06-18 13:00,18,28.85,28.85,28.8,28.8,5
20101201|2010-06-18 14:00,18,28.85,28.9,28.85,28.9,15
20101201|2010-06-18 14:30,18,28.9,28.9,28.8,28.85,35
20101201|2010-06-18 15:00,18,28.85,28.9,28.8,28.8,21
20101201|2010-06-21 08:30,21,28.3,28.4,28.25,28.25,29
20101201|2010-06-21 09:00,21,28.25,28.3,28.2,28.25,16
20101201|2010-06-21 09:30,21,28.3,28.5,28.3,28.45,19
20101201|2010-06-21 10:00,21,28.4,28.45,28.3,28.45,26
20101201|2010-06-21 10:30,21,28.35,28.35,28.34,28.35,11
20101201|2010-06-21 11:00,21,28.35,28.4,28.35,28.4,16
20101201|2010-06-21 11:30,21,28.4,28.45,28.35,28.44,21
20101201|2010-06-21 12:00,21,28.4,28.45,28.35,28.35,6
20101201|2010-06-21 12:30,21,28.45,28.5,28.45,28.5,3
20101201|2010-06-21 13:00,21,28.5,28.5,28.5,28.5,4
20101201|2010-06-21 13:30,21,28.45,28.65,28.45,28.6,18
20101201|2010-06-21 14:00,21,28.6,28.75,28.6,28.65,17
20101201|2010-06-21 14:30,21,28.75,28.9,28.75,28.9,27
20101201|2010-06-21 15:00,21,28.95,28.95,28.95,28.95,2
20101201|2010-06-22 08:30,22,29.15,29.15,28.7,28.7,18
20101201|2010-06-22 09:00,22,28.8,28.9,28.8,28.85,21
20101201|2010-06-22 09:30,22,28.92,28.92,28.8,28.8,4
20101201|2010-06-22 10:00,22,28.95,28.95,28.92,28.92,204
20101201|2010-06-22 10:30,22,28.85,28.9,28.85,28.9,5
20101201|2010-06-22 11:00,22,28.95,28.95,28.9,28.95,7
20101201|2010-06-22 11:30,22,28.95,29,28.95,29,7
20101201|2010-06-22 12:00,22,28.95,29,28.9,29,6
20101201|2010-06-22 12:30,22,29,29,29,29,1
20101201|2010-06-22 13:00,22,29.05,29.15,29.05,29.15,10
20101201|2010-06-22 13:30,22,29.15,29.3,29.1,29.3,17
20101201|2010-06-22 14:00,22,29.3,29.35,29.2,29.35,19
20101201|2010-06-22 14:30,22,29.45,29.55,29.45,29.55,19
20101201|2010-06-22 15:00,22,29.55,29.55,29.5,29.5,3
20101201|2010-06-23 08:30,23,29.55,29.65,29.53,29.6,10
20101201|2010-06-23 09:00,23,29.7,29.9,29.7,29.9,13
20101201|2010-06-23 09:30,23,29.9,30,29.85,29.95,21
20101201|2010-06-23 10:00,23,30,30.05,30,30,4
20101201|2010-06-23 12:00,23,30.05,30.05,30,30,4
20101201|2010-06-23 12:30,23,29.9,29.9,29.9,29.9,3
20101201|2010-06-23 13:00,23,29.9,29.9,29.9,29.9,3
20101201|2010-06-23 13:30,23,29.85,30,29.75,29.9,21
20101201|2010-06-23 14:00,23,30,30.15,30,30.05,14
20101201|2010-06-23 14:30,23,30.1,30.1,30.05,30.05,6
20101201|2010-06-23 15:00,23,30.05,30.15,30.05,30.1,11
20101201|2010-06-24 08:30,24,30.3,30.6,30.3,30.55,16
20101201|2010-06-24 09:00,24,30.65,30.65,30.53,30.53,12
20101201|2010-06-24 09:30,24,30.6,30.8,30.6,30.75,24
20101201|2010-06-24 10:00,24,30.85,30.85,30.85,30.85,2
20101201|2010-06-24 10:30,24,30.85,30.85,30.85,30.85,3
20101201|2010-06-24 11:00,24,30.8,30.85,30.75,30.85,12
20101201|2010-06-24 11:30,24,30.85,30.85,30.8,30.8,5
20101201|2010-06-24 12:00,24,30.85,30.85,30.75,30.75,6
20101201|2010-06-24 12:30,24,30.6,30.65,30.5,30.5,15
20101201|2010-06-24 13:00,24,30.6,30.7,30.6,30.7,11
20101201|2010-06-24 13:30,24,30.7,30.8,30.7,30.8,6
20101201|2010-06-24 14:00,24,30.85,30.9,30.85,30.9,13
20101201|2010-06-24 14:30,24,30.85,30.85,30.8,30.8,10
20101201|2010-06-24 15:00,24,30.85,30.85,30.75,30.75,27
20101201|2010-06-25 08:30,25,30.65,30.7,30.6,30.7,37
20101201|2010-06-25 09:00,25,30.65,30.8,30.65,30.8,10
20101201|2010-06-25 09:30,25,30.8,30.8,30.8,30.8,2
20101201|2010-06-25 10:00,25,30.85,30.9,30.75,30.85,34
20101201|2010-06-25 10:30,25,30.9,31,30.85,30.85,14
20101201|2010-06-25 11:00,25,30.9,30.9,30.9,30.9,3
20101201|2010-06-25 12:00,25,30.8,30.8,30.8,30.8,3
20101201|2010-06-25 12:30,25,30.75,30.75,30.65,30.75,26
20101201|2010-06-25 13:00,25,30.7,30.75,30.65,30.7,7
20101201|2010-06-25 13:30,25,30.7,30.7,30.7,30.7,2
20101201|2010-06-25 14:30,25,30.65,30.75,30.65,30.75,7
20101201|2010-06-25 15:00,25,30.8,30.8,30.8,30.8,3
20101201|2010-06-28 08:30,28,30.6,30.85,30.6,30.85,25
20101201|2010-06-28 09:00,28,30.8,30.8,30.7,30.8,12
20101201|2010-06-28 09:30,28,30.85,30.85,30.75,30.78,16
20101201|2010-06-28 10:00,28,30.75,30.85,30.75,30.85,11
20101201|2010-06-28 10:30,28,30.75,30.75,30.7,30.75,22
20101201|2010-06-28 11:00,28,30.75,30.8,30.75,30.8,5
20101201|2010-06-28 12:00,28,30.8,30.9,30.8,30.9,18
20101201|2010-06-28 12:30,28,30.9,30.95,30.8,30.8,5
20101201|2010-06-28 13:00,28,30.8,30.8,30.8,30.8,1
20101201|2010-06-28 13:30,28,30.8,30.95,30.8,30.95,9
20101201|2010-06-28 14:00,28,30.95,31,30.95,31,5
20101201|2010-06-28 14:30,28,31,31,31,31,4
20101201|2010-06-28 15:00,28,31.05,31.3,31.05,31.3,2020
20101201|2010-06-29 08:30,29,31.75,32.05,31.55,32.01,46
20101201|2010-06-29 09:00,29,32.1,32.2,32.1,32.2,20
20101201|2010-06-29 09:30,29,32.2,32.5,32.2,32.4,25
20101201|2010-06-29 10:00,29,32.4,32.5,32.35,32.4,24
20101201|2010-06-29 10:30,29,32.46,32.6,32.4,32.55,14
20101201|2010-06-29 11:00,29,32.6,32.7,32.5,32.6,12
20101201|2010-06-29 12:00,29,32.65,32.8,32.65,32.8,15
20101201|2010-06-29 12:30,29,32.85,32.9,32.7,32.7,15
20101201|2010-06-29 13:00,29,32.7,32.7,32.5,32.6,89
20101201|2010-06-29 13:30,29,32.6,32.6,32.6,32.6,10
20101201|2010-06-29 14:00,29,32.8,33.3,32.75,33.3,64
20101201|2010-06-29 14:30,29,33.3,33.3,33.2,33.25,32
20101201|2010-06-29 15:00,29,33.25,33.5,33.25,33.5,33
20101201|2010-06-30 08:30,30,33.4,33.4,32.74,32.9,33
20101201|2010-06-30 09:00,30,32.9,33.1,32.9,33.1,20
20101201|2010-06-30 09:30,30,33.05,33.15,32.95,33.15,12
20101201|2010-06-30 10:00,30,33.15,33.15,32.95,32.95,6
20101201|2010-06-30 10:30,30,32.95,32.95,32.85,32.95,11
20101201|2010-06-30 11:00,30,32.95,33,32.95,33,8
20101201|2010-06-30 11:30,30,33,33.05,33,33.05,145
20101201|2010-06-30 12:00,30,33.05,33.05,33,33,10
20101201|2010-06-30 12:30,30,33,33.05,33,33.05,3
20101201|2010-06-30 13:00,30,33.1,33.1,33.1,33.1,1
20101201|2010-06-30 13:30,30,33.1,33.2,33.1,33.2,5
20101201|2010-06-30 14:00,30,33.25,33.4,33.14,33.4,18
20101201|2010-06-30 14:30,30,33.5,33.85,33.5,33.7,25
20101201|2010-07-01 08:30,1,33.89,34.05,33.8,34.01,17
20101201|2010-07-01 09:00,1,34.05,34.35,34.05,34.2,29
20101201|2010-07-01 09:30,1,34.25,34.4,34.25,34.4,22
20101201|2010-07-01 10:00,1,34.5,34.75,34.45,34.65,21
20101201|2010-07-01 10:30,1,34.65,34.75,34.55,34.75,31
20101201|2010-07-01 11:00,1,34.75,34.8,34.7,34.75,10
20101201|2010-07-01 11:30,1,34.7,34.7,34.1,34.3,37
20101201|2010-07-01 12:00,1,34.25,34.35,34.15,34.2,14
20101201|2010-07-01 12:30,1,34.15,34.15,34.15,34.15,1
20101201|2010-07-01 13:00,1,34.05,34.05,33.95,34,19
20101201|2010-07-01 13:30,1,34,34.4,34,34.4,27
20101201|2010-07-01 14:00,1,34.15,34.25,34,34.25,37
20101201|2010-07-01 14:30,1,33.95,34,33.9,34,14
20101201|2010-07-01 15:00,1,33.95,34.1,33.9,34.1,15
20101201|2010-07-02 08:30,2,33.62,33.62,33.3,33.4,24
20101201|2010-07-02 09:00,2,33.45,33.5,33.35,33.4,15
20101201|2010-07-02 09:30,2,33.45,33.45,33.45,33.45,1
20101201|2010-07-02 10:00,2,33.55,33.75,33.55,33.75,21
20101201|2010-07-02 10:30,2,33.8,33.95,33.7,33.85,39
20101201|2010-07-02 11:00,2,33.85,33.9,33.7,33.84,24
20101201|2010-07-02 11:30,2,33.9,33.95,33.9,33.95,14
20101201|2010-07-02 12:00,2,33.95,33.95,33.95,33.95,14
20101201|2010-07-02 12:30,2,33.95,34.11,33.95,34.05,66
20101201|2010-07-02 13:00,2,34.03,34.03,34,34,6
20101201|2010-07-02 13:30,2,34,34.05,34,34,53
20101201|2010-07-02 14:00,2,33.95,33.95,33.75,33.9,13
20101201|2010-07-02 14:30,2,33.85,33.9,33.6,33.8,32
20101201|2010-07-02 15:00,2,33.95,33.97,33.9,33.95,13
20101201|2010-07-06 08:30,6,32.8,33,32.8,32.85,16
20101201|2010-07-06 09:00,6,32.95,32.95,32.55,32.6,58
20101201|2010-07-06 09:30,6,32.65,32.65,32.6,32.65,7
20101201|2010-07-06 10:00,6,32.75,32.8,32.75,32.8,4
20101201|2010-07-06 10:30,6,32.7,32.7,32.7,32.7,1
20101201|2010-07-06 11:00,6,32.7,32.9,32.7,32.9,14
20101201|2010-07-06 11:30,6,32.9,33.06,32.9,33.05,11
20101201|2010-07-06 12:00,6,33.05,33.35,33.05,33.35,8
20101201|2010-07-06 12:30,6,33.25,33.4,33.25,33.4,16
20101201|2010-07-06 13:00,6,33.4,33.7,33.4,33.6,19
20101201|2010-07-06 13:30,6,33.55,33.6,33.55,33.6,8
20101201|2010-07-06 14:00,6,33.7,33.8,33.7,33.8,11
20101201|2010-07-06 14:30,6,33.6,33.65,33.5,33.5,12
20101201|2010-07-06 15:00,6,33.5,33.55,33.45,33.5,17
20101201|2010-07-07 08:30,7,33.45,33.45,33,33.1,37
20101201|2010-07-07 09:00,7,33,33.1,32.9,33.1,33
20101201|2010-07-07 09:30,7,33.05,33.05,32.75,32.75,29
20101201|2010-07-07 10:00,7,32.75,32.9,32.75,32.9,35
20101201|2010-07-07 10:30,7,32.95,32.95,32.85,32.95,100
20101201|2010-07-07 11:00,7,32.95,32.95,32.9,32.9,2
20101201|2010-07-07 11:30,7,32.9,32.9,32.55,32.55,47
20101201|2010-07-07 12:00,7,32.55,32.55,32.55,32.55,9
20101201|2010-07-07 12:30,7,32.55,32.6,32.5,32.5,13
20101201|2010-07-07 13:00,7,32.55,32.6,32.5,32.6,14
20101201|2010-07-07 13:30,7,32.55,32.6,32.45,32.5,19
20101201|2010-07-07 14:00,7,32.5,32.55,32.5,32.5,16
20101201|2010-07-07 14:30,7,32.5,32.55,32.1,32.1,58
20101201|2010-07-07 15:00,7,32.1,32.15,32.05,32.05,27
20101201|2010-07-08 08:30,8,31.8,31.9,31.8,31.86,9
20101201|2010-07-08 09:00,8,31.9,31.9,31.8,31.8,10
20101201|2010-07-08 09:30,8,31.9,31.9,31.89,31.9,10
20101201|2010-07-08 10:00,8,31.9,32,31.85,32,26
20101201|2010-07-08 10:30,8,32,32.2,32,32.2,60
20101201|2010-07-08 11:00,8,32.16,32.25,32,32,6
20101201|2010-07-08 11:30,8,32,32.05,32,32.05,5
20101201|2010-07-08 12:00,8,32,32,31.9,31.9,6
20101201|2010-07-08 12:30,8,31.8,31.9,31.8,31.9,3
20101201|2010-07-08 13:00,8,31.9,31.9,31.85,31.85,3
20101201|2010-07-08 13:30,8,31.9,31.95,31.9,31.9,5
20101201|2010-07-08 14:00,8,31.9,31.9,31.75,31.8,4
20101201|2010-07-08 14:30,8,31.7,31.7,31.65,31.65,11
20101201|2010-07-08 15:00,8,31.7,31.7,31.55,31.55,43
20101201|2010-07-09 08:30,9,31.7,31.7,31.55,31.55,56
20101201|2010-07-09 09:00,9,31.5,31.5,31.3,31.35,27
20101201|2010-07-09 09:30,9,31.35,31.35,31.15,31.25,14
20101201|2010-07-09 10:00,9,31.25,31.35,31.25,31.35,5
20101201|2010-07-09 10:30,9,31.25,31.25,31.25,31.25,5
20101201|2010-07-09 11:00,9,31.35,31.35,31.25,31.35,7
20101201|2010-07-09 11:30,9,31.35,31.35,31.35,31.35,3
20101201|2010-07-09 12:00,9,31.3,31.35,31.25,31.35,8
20101201|2010-07-09 12:30,9,31.35,31.35,31.35,31.35,1
20101201|2010-07-09 13:00,9,31.3,31.3,31.3,31.3,1
20101201|2010-07-09 13:30,9,31.3,31.35,31.3,31.3,5
20101201|2010-07-09 14:00,9,31.3,31.35,31.3,31.35,6
20101201|2010-07-09 14:30,9,31.4,31.4,31.25,31.35,12
20101201|2010-07-09 15:00,9,31.25,31.35,31.25,31.35,62
20101201|2010-07-12 08:30,12,31.3,31.35,31.12,31.35,9
20101201|2010-07-12 09:00,12,31.3,31.35,31.25,31.25,15
20101201|2010-07-12 09:30,12,31.25,31.25,30.95,31.1,60
20101201|2010-07-12 10:00,12,31.15,31.2,31.15,31.15,36
20101201|2010-07-12 10:30,12,31.2,31.2,31.2,31.2,3
20101201|2010-07-12 11:00,12,31.15,31.15,31.05,31.05,9
20101201|2010-07-12 11:30,12,31,31.05,31,31.05,20
20101201|2010-07-12 12:00,12,31,31,30.9,30.9,11
20101201|2010-07-12 12:30,12,30.9,30.95,30.9,30.95,15
20101201|2010-07-12 13:00,12,31,31,31,31,4
20101201|2010-07-12 13:30,12,31,31.05,30.85,31,63
20101201|2010-07-12 14:00,12,31,31,30.9,31,35
20101201|2010-07-12 14:30,12,30.95,31.1,30.95,31.05,45
20101201|2010-07-12 15:00,12,31.1,31.1,30.95,30.95,8
20101201|2010-07-13 08:30,13,30.85,30.9,30.55,30.55,69
20101201|2010-07-13 09:00,13,30.55,30.6,30.45,30.45,19
20101201|2010-07-13 09:30,13,30.55,30.6,30.45,30.45,15
20101201|2010-07-13 10:00,13,30.45,30.45,30.45,30.45,4
20101201|2010-07-13 10:30,13,30.4,30.45,30.4,30.45,11
20101201|2010-07-13 11:30,13,30.35,30.35,30.3,30.3,6
20101201|2010-07-13 12:00,13,30.3,30.5,30.3,30.4,22
20101201|2010-07-13 12:30,13,30.4,30.5,30.4,30.45,10
20101201|2010-07-13 13:00,13,30.5,30.5,30.4,30.5,9
20101201|2010-07-13 13:30,13,30.5,30.5,30.45,30.45,8
20101201|2010-07-13 14:00,13,30.4,30.45,30.35,30.45,7
20101201|2010-07-13 14:30,13,30.35,30.6,30.35,30.55,21
20101201|2010-07-13 15:00,13,30.5,30.55,30.5,30.55,9
20101201|2010-07-14 08:30,14,30.85,30.95,30.75,30.85,42
20101201|2010-07-14 09:00,14,31,31,30.8,30.8,20
20101201|2010-07-14 09:30,14,30.9,30.9,30.85,30.85,10
20101201|2010-07-14 10:00,14,30.95,30.95,30.9,30.95,9
20101201|2010-07-14 10:30,14,30.9,30.9,30.85,30.9,13
20101201|2010-07-14 11:00,14,30.85,30.85,30.85,30.85,12
20101201|2010-07-14 11:30,14,30.85,30.85,30.85,30.85,13
20101201|2010-07-14 12:00,14,30.9,30.9,30.85,30.85,24
20101201|2010-07-14 12:30,14,30.8,31,30.8,30.95,65
20101201|2010-07-14 13:00,14,30.95,31.05,30.9,31,13
20101201|2010-07-14 13:30,14,31,31,31,31,2
20101201|2010-07-14 14:00,14,31,31.05,30.95,30.95,4
20101201|2010-07-14 14:30,14,30.95,31.25,30.9,31.1,38
20101201|2010-07-14 15:00,14,31.05,31.15,31.05,31.15,8
20101201|2010-07-15 08:30,15,31,31.35,31,31.35,27
20101201|2010-07-15 09:00,15,31.4,32.15,31.4,32.05,70
20101201|2010-07-15 09:30,15,31.96,32.25,31.9,32,49
20101201|2010-07-15 10:00,15,32,32.15,31.9,31.95,26
20101201|2010-07-15 10:30,15,31.95,32.05,31.9,32.05,17
20101201|2010-07-15 11:00,15,32.05,32.1,31.95,32.1,28
20101201|2010-07-15 11:30,15,32.1,32.15,32.05,32.05,6
20101201|2010-07-15 12:00,15,32.15,32.15,31.6,31.66,25
20101201|2010-07-15 12:30,15,31.65,31.75,31.55,31.6,9
20101201|2010-07-15 13:00,15,31.75,31.8,31.74,31.74,7
20101201|2010-07-15 13:30,15,31.6,31.7,31.6,31.7,3
20101201|2010-07-15 14:00,15,31.95,32.2,31.85,32.2,22
20101201|2010-07-15 14:30,15,32,32,31.55,31.55,22
20101201|2010-07-15 15:00,15,31.6,31.6,31.6,31.6,1
20101201|2010-07-16 08:30,16,31.9,32.3,31.9,32.3,20
20101201|2010-07-16 09:00,16,32.35,32.9,32.35,32.9,51
20101201|2010-07-16 09:30,16,32.9,32.9,32.65,32.65,9
20101201|2010-07-16 10:00,16,32.7,33.05,32.65,32.91,28
20101201|2010-07-16 10:30,16,33,33.1,33,33.07,12
20101201|2010-07-16 11:00,16,33,33.1,33,33,7
20101201|2010-07-16 11:30,16,32.99,33,32.99,33,3
20101201|2010-07-16 12:00,16,33.05,33.05,33.05,33.05,21
20101201|2010-07-16 12:30,16,33,33.1,33,33.1,13
20101201|2010-07-16 13:00,16,33.15,33.25,33.05,33.1,17
20101201|2010-07-16 13:30,16,33.15,33.15,33.15,33.15,5
20101201|2010-07-16 14:00,16,33.15,33.25,33.1,33.25,50
20101201|2010-07-16 14:30,16,33.2,33.2,33.1,33.1,5
20101201|2010-07-16 15:00,16,33,33,32.95,33,3
20101201|2010-07-19 08:30,19,32.92,32.92,32.6,32.7,38
20101201|2010-07-19 09:00,19,32.7,33.1,32.7,33.1,82
20101201|2010-07-19 09:30,19,33,33.15,32.9,33.05,41
20101201|2010-07-19 10:00,19,33,33,32.75,32.85,75
20101201|2010-07-19 10:30,19,32.85,33,32.85,32.95,54
20101201|2010-07-19 11:00,19,33.05,33.05,32.9,32.9,21
20101201|2010-07-19 11:30,19,32.85,32.95,32.75,32.95,10
20101201|2010-07-19 12:00,19,32.95,32.95,32.95,32.95,2
20101201|2010-07-19 12:30,19,32.85,32.9,32.85,32.9,2
20101201|2010-07-19 13:00,19,32.85,32.85,32.85,32.85,2
20101201|2010-07-19 13:30,19,32.83,32.83,32.7,32.75,11
20101201|2010-07-19 14:00,19,32.75,32.75,32.7,32.75,6
20101201|2010-07-19 14:30,19,32.8,32.85,32.8,32.8,7
20101201|2010-07-19 15:00,19,32.85,32.9,32.8,32.9,7
20101201|2010-07-20 08:30,20,33.2,33.45,33.2,33.3,54
20101201|2010-07-20 09:00,20,33.3,33.4,33.1,33.1,81
20101201|2010-07-20 09:30,20,33.1,33.1,32.9,32.95,25
20101201|2010-07-20 10:00,20,32.9,32.9,32.7,32.75,13
20101201|2010-07-20 10:30,20,32.85,32.85,32.7,32.75,16
20101201|2010-07-20 11:00,20,32.75,32.8,32.65,32.7,31
20101201|2010-07-20 11:30,20,32.7,32.7,32.6,32.6,25
20101201|2010-07-20 12:00,20,32.6,32.65,32.5,32.5,16
20101201|2010-07-20 12:30,20,32.5,32.5,32.13,32.15,29
20101201|2010-07-20 13:00,20,32.15,32.2,32.1,32.15,20
20101201|2010-07-20 13:30,20,32.1,32.2,32.1,32.15,54
20101201|2010-07-20 14:00,20,32.15,32.15,31.95,31.95,109
20101201|2010-07-20 14:30,20,31.85,32.05,31.85,31.9,48
20101201|2010-07-20 15:00,20,31.9,32,31.85,31.95,59
20101201|2010-07-21 08:30,21,31.75,32,31.65,31.7,33
20101201|2010-07-21 09:00,21,31.7,31.73,31.55,31.65,25
20101201|2010-07-21 10:00,21,31.85,31.95,31.8,31.8,27
20101201|2010-07-21 10:30,21,31.9,31.9,31.85,31.85,5
20101201|2010-07-21 11:00,21,31.75,31.85,31.45,31.45,49
20101201|2010-07-21 11:30,21,31.45,31.5,31.45,31.5,50
20101201|2010-07-21 12:00,21,31.65,31.8,31.65,31.75,21
20101201|2010-07-21 12:30,21,31.7,31.76,31.7,31.75,9
20101201|2010-07-21 13:00,21,31.8,32.2,31.8,32.1,27
20101201|2010-07-21 13:30,21,32.08,32.3,32,32.3,57
20101201|2010-07-21 14:00,21,32.35,32.4,32.1,32.15,25
20101201|2010-07-21 14:30,21,32.15,32.25,32.1,32.1,45
20101201|2010-07-21 15:00,21,32.05,32.1,31.9,32,47
20101201|2010-07-22 08:30,22,31.8,31.85,31.15,31.2,165
20101201|2010-07-22 09:00,22,31.15,31.21,30.98,31.2,85
20101201|2010-07-22 09:30,22,31.2,31.25,31,31.05,66
20101201|2010-07-22 10:00,22,31.1,31.15,31.1,31.15,7
20101201|2010-07-22 10:30,22,31.15,31.26,31.11,31.25,29
20101201|2010-07-22 11:00,22,31.25,31.25,31.15,31.2,13
20101201|2010-07-22 11:30,22,31.2,31.2,31.15,31.2,42
20101201|2010-07-22 12:00,22,31.2,31.2,31.15,31.2,30
20101201|2010-07-22 12:30,22,31.25,31.25,31.15,31.2,22
20101201|2010-07-22 13:00,22,31.2,31.2,31.1,31.1,11
20101201|2010-07-22 13:30,22,31.15,31.2,31.15,31.15,21
20101201|2010-07-22 14:00,22,31.15,31.15,31.09,31.1,11
20101201|2010-07-22 14:30,22,31.1,31.2,31.1,31.15,43
20101201|2010-07-22 15:00,22,31.15,31.2,31.15,31.2,36
20101201|2010-07-23 08:30,23,31.45,31.45,31.25,31.25,25
20101201|2010-07-23 09:00,23,31.32,31.32,31.3,31.3,7
20101201|2010-07-23 09:30,23,31.2,31.25,31.2,31.2,18
20101201|2010-07-23 10:00,23,31.25,31.3,31.25,31.3,13
20101201|2010-07-23 10:30,23,31.25,31.3,31.15,31.2,11
20101201|2010-07-23 11:00,23,31.25,31.3,31.1,31.2,29
20101201|2010-07-23 11:30,23,31.25,31.3,31.19,31.25,12
20101201|2010-07-23 12:00,23,31.25,31.25,31.2,31.2,3
20101201|2010-07-23 12:30,23,31.15,31.15,31.05,31.1,15
20101201|2010-07-23 13:00,23,31.1,31.1,30.95,30.95,10
20101201|2010-07-23 13:30,23,30.95,31.05,30.85,30.92,32
20101201|2010-07-23 14:00,23,30.9,30.95,30.85,30.95,19
20101201|2010-07-23 14:30,23,30.95,30.95,30.9,30.93,27
20101201|2010-07-23 15:00,23,30.95,31.05,30.95,31.05,23
20101201|2010-07-26 08:30,26,31.05,31.05,30.75,30.75,25
20101201|2010-07-26 09:00,26,30.8,30.85,30.5,30.5,166
20101201|2010-07-26 09:30,26,30.55,30.65,30.5,30.6,21
20101201|2010-07-26 10:00,26,30.65,30.7,30.65,30.7,2
20101201|2010-07-26 10:30,26,30.5,30.55,30.5,30.55,4
20101201|2010-07-26 11:00,26,30.5,30.55,30.5,30.55,2
20101201|2010-07-26 11:30,26,30.55,30.6,30.54,30.6,11
20101201|2010-07-26 12:00,26,30.56,30.56,30.55,30.55,5
20101201|2010-07-26 12:30,26,30.55,30.55,30.55,30.55,1
20101201|2010-07-26 13:00,26,30.55,30.6,30.55,30.6,12
20101201|2010-07-26 13:30,26,30.65,30.65,30.45,30.5,55
20101201|2010-07-26 14:00,26,30.45,30.45,30,30.05,88
20101201|2010-07-26 14:30,26,30.05,30.1,29.95,29.95,169
20101201|2010-07-26 15:00,26,30,30,29.9,29.9,108
20101201|2010-07-27 08:30,27,29.8,29.85,29.55,29.85,153
20101201|2010-07-27 09:00,27,29.8,29.95,29.75,29.8,71
20101201|2010-07-27 09:30,27,29.75,29.85,29.7,29.75,26
20101201|2010-07-27 10:00,27,29.8,29.9,29.8,29.9,14
20101201|2010-07-27 11:00,27,29.85,29.85,29.8,29.8,17
20101201|2010-07-27 11:30,27,29.75,29.85,29.75,29.85,22
20101201|2010-07-27 12:00,27,29.85,29.85,29.85,29.85,2
20101201|2010-07-27 12:30,27,29.85,29.85,29.85,29.85,1
20101201|2010-07-27 13:00,27,29.8,29.85,29.8,29.85,10
20101201|2010-07-27 13:30,27,29.85,29.85,29.85,29.85,6
20101201|2010-07-27 14:00,27,29.85,29.85,29.75,29.75,5
20101201|2010-07-27 14:30,27,29.75,29.8,29.75,29.8,8
20101201|2010-07-27 15:00,27,29.75,29.8,29.75,29.8,27
20101201|2010-07-28 08:30,28,30,30,29.85,29.85,13
20101201|2010-07-28 09:00,28,29.85,29.85,29.8,29.85,3
20101201|2010-07-28 09:30,28,29.85,29.85,29.75,29.75,63
20101201|2010-07-28 10:00,28,29.75,29.8,29.75,29.8,8
20101201|2010-07-28 10:30,28,29.75,29.75,29.75,29.75,9
20101201|2010-07-28 11:00,28,29.8,29.8,29.7,29.7,9
20101201|2010-07-28 11:30,28,29.7,29.7,29.55,29.55,30
20101201|2010-07-28 12:00,28,29.5,29.55,29.5,29.55,5
20101201|2010-07-28 12:30,28,29.55,29.55,29.5,29.55,18
20101201|2010-07-28 13:00,28,29.55,29.55,29.5,29.5,42
20101201|2010-07-28 13:30,28,29.45,29.55,29.45,29.5,41
20101201|2010-07-28 14:00,28,29.6,29.6,29.45,29.5,42
20101201|2010-07-28 14:30,28,29.45,29.5,29.4,29.4,23
20101201|2010-07-28 15:00,28,29.45,29.5,29.45,29.5,19
20101201|2010-07-29 08:30,29,29.3,29.35,29,29.1,56
20101201|2010-07-29 09:00,29,29.1,29.15,29.05,29.1,19
20101201|2010-07-29 09:30,29,29.15,29.22,29.1,29.2,60
20101201|2010-07-29 10:00,29,29.15,29.55,29.15,29.55,59
20101201|2010-07-29 10:30,29,29.6,29.7,29.6,29.6,16
20101201|2010-07-29 11:00,29,29.7,29.7,29.6,29.6,8
20101201|2010-07-29 11:30,29,29.65,29.7,29.58,29.65,206
20101201|2010-07-29 12:00,29,29.55,29.65,29.55,29.65,11
20101201|2010-07-29 12:30,29,29.55,29.55,29.45,29.45,13
20101201|2010-07-29 13:00,29,29.45,29.45,29.45,29.45,4
20101201|2010-07-29 13:30,29,29.5,29.55,29.3,29.35,21
20101201|2010-07-29 14:00,29,29.31,29.35,29.25,29.25,7
20101201|2010-07-29 14:30,29,29.4,29.4,29.3,29.4,15
20101201|2010-07-29 15:00,29,29.3,29.5,29.3,29.5,29
20101201|2010-07-30 08:30,30,30.15,30.15,29.7,29.7,22
20101201|2010-07-30 09:00,30,29.65,29.65,29.55,29.65,21
20101201|2010-07-30 09:30,30,29.6,29.6,29.4,29.45,7
20101201|2010-07-30 10:00,30,29.45,29.5,29.45,29.5,3
20101201|2010-07-30 10:30,30,29.5,29.5,29.5,29.5,1
20101201|2010-07-30 11:00,30,29.45,29.5,29.45,29.45,12
20101201|2010-07-30 11:30,30,29.5,29.5,29.5,29.5,1
20101201|2010-07-30 12:30,30,29.5,29.55,29.5,29.5,16
20101201|2010-07-30 13:00,30,29.55,29.55,29.5,29.5,2
20101201|2010-07-30 13:30,30,29.45,29.45,29.45,29.45,3
20101201|2010-07-30 14:00,30,29.45,29.45,29.45,29.45,3
20101201|2010-07-30 14:30,30,29.35,29.4,29.3,29.4,15
20101201|2010-07-30 15:00,30,29.3,29.3,29.3,29.3,2
20101201|2010-08-02 08:30,2,29.05,29.05,28.85,28.85,19
20101201|2010-08-02 09:00,2,28.8,28.8,28.6,28.7,20
20101201|2010-08-02 09:30,2,28.65,28.65,28.6,28.6,3
20101201|2010-08-02 10:00,2,28.55,28.55,28.45,28.5,20
20101201|2010-08-02 10:30,2,28.5,28.5,28.4,28.45,15
20101201|2010-08-02 11:00,2,28.45,28.45,28.4,28.45,7
20101201|2010-08-02 11:30,2,28.45,28.45,28.45,28.45,7
20101201|2010-08-02 12:00,2,28.35,28.35,28.35,28.35,1
20101201|2010-08-02 12:30,2,28.35,28.35,28.3,28.3,11
20101201|2010-08-02 13:00,2,28.35,28.35,28.35,28.35,1
20101201|2010-08-02 13:30,2,28.35,28.35,28.25,28.35,41
20101201|2010-08-02 14:00,2,28.35,28.35,28.3,28.35,8
20101201|2010-08-02 14:30,2,28.4,28.4,28.35,28.4,11
20101201|2010-08-02 15:00,2,28.4,28.4,28.4,28.4,12
20101201|2010-08-03 08:30,3,28.6,28.75,28.55,28.75,26
20101201|2010-08-03 09:00,3,28.8,28.8,28.6,28.6,16
20101201|2010-08-03 09:30,3,28.65,28.65,28.55,28.65,48
20101201|2010-08-03 10:00,3,28.65,28.7,28.65,28.65,14
20101201|2010-08-03 10:30,3,28.65,28.7,28.6,28.65,45
20101201|2010-08-03 11:30,3,28.65,28.65,28.64,28.65,12
20101201|2010-08-03 12:00,3,28.65,28.69,28.65,28.69,5
20101201|2010-08-03 12:30,3,28.7,28.7,28.6,28.61,19
20101201|2010-08-03 13:00,3,28.6,28.65,28.55,28.55,9
20101201|2010-08-03 14:00,3,28.6,28.6,28.6,28.6,31
20101201|2010-08-03 14:30,3,28.55,28.7,28.55,28.6,43
20101201|2010-08-03 15:00,3,28.7,28.7,28.6,28.65,23
20101201|2010-08-04 08:30,4,28.55,28.95,28.4,28.45,73
20101201|2010-08-04 09:00,4,28.45,28.6,28.35,28.5,71
20101201|2010-08-04 09:30,4,28.55,28.69,28.5,28.6,47
20101201|2010-08-04 10:00,4,28.55,28.55,28.5,28.5,4
20101201|2010-08-04 10:30,4,28.6,28.6,28.6,28.6,3
20101201|2010-08-04 11:00,4,28.55,28.55,28.5,28.5,2
20101201|2010-08-04 11:30,4,28.5,28.6,28.5,28.6,6
20101201|2010-08-04 12:00,4,28.6,28.65,28.55,28.6,39
20101201|2010-08-04 12:30,4,28.6,28.6,28.6,28.6,4
20101201|2010-08-04 13:00,4,28.55,28.55,28.55,28.55,44
20101201|2010-08-04 13:30,4,28.55,28.55,28.55,28.55,7
20101201|2010-08-04 14:00,4,28.5,28.5,28.5,28.5,9
20101201|2010-08-04 14:30,4,28.5,28.55,28.45,28.45,15
20101201|2010-08-04 15:00,4,28.5,28.65,28.45,28.58,40
20101201|2010-08-05 08:30,5,28.95,29,28.75,28.75,70
20101201|2010-08-05 09:00,5,28.75,28.75,28.7,28.7,28
20101201|2010-08-05 09:30,5,28.7,28.75,28.7,28.7,18
20101201|2010-08-05 10:00,5,28.66,28.8,28.66,28.7,26
20101201|2010-08-05 11:00,5,28.7,28.7,28.65,28.65,10
20101201|2010-08-05 11:30,5,28.75,28.75,28.7,28.7,4
20101201|2010-08-05 12:00,5,28.69,28.75,28.69,28.75,2
20101201|2010-08-05 12:30,5,28.7,28.75,28.7,28.75,11
20101201|2010-08-05 13:00,5,28.7,28.7,28.7,28.7,1
20101201|2010-08-05 13:30,5,28.75,28.75,28.7,28.7,2
20101201|2010-08-05 14:00,5,28.75,28.75,28.65,28.7,14
20101201|2010-08-05 14:30,5,28.75,28.8,28.75,28.76,15
20101201|2010-08-05 15:00,5,28.75,28.8,28.75,28.8,2
20101201|2010-08-06 08:30,6,29.7,29.7,28.85,28.9,38
20101201|2010-08-06 09:00,6,29,29,29,29,4
20101201|2010-08-06 09:30,6,29.05,29.46,29.05,29.46,66
20101201|2010-08-06 10:00,6,29.4,29.75,29.4,29.6,44
20101201|2010-08-06 10:30,6,29.55,29.55,29.45,29.5,33
20101201|2010-08-06 11:00,6,29.5,29.6,29.48,29.6,45
20101201|2010-08-06 11:30,6,29.65,29.7,29.55,29.55,6
20101201|2010-08-06 12:30,6,29.6,29.6,29.6,29.6,1
20101201|2010-08-06 13:00,6,29.55,29.6,29.5,29.5,3
20101201|2010-08-06 13:30,6,29.5,29.55,29.35,29.35,7
20101201|2010-08-06 14:00,6,29.4,29.4,29.18,29.25,38
20101201|2010-08-06 14:30,6,29.25,29.25,28.91,28.95,56
20101201|2010-08-06 15:00,6,28.9,29.01,28.8,28.85,28
20101201|2010-08-09 08:30,9,28.75,28.9,28.75,28.9,43
20101201|2010-08-09 09:00,9,28.85,28.95,28.8,28.85,25
20101201|2010-08-09 09:30,9,28.85,28.85,28.75,28.8,42
20101201|2010-08-09 10:00,9,28.85,28.9,28.75,28.8,32
20101201|2010-08-09 10:30,9,28.8,28.8,28.8,28.8,3
20101201|2010-08-09 11:00,9,28.85,28.95,28.85,28.9,83
20101201|2010-08-09 11:30,9,28.9,29,28.88,28.89,108
20101201|2010-08-09 12:00,9,28.85,28.9,28.85,28.85,8
20101201|2010-08-09 12:30,9,28.85,28.85,28.85,28.85,1
20101201|2010-08-09 13:00,9,28.85,28.85,28.82,28.82,18
20101201|2010-08-09 13:30,9,28.8,28.8,28.8,28.8,5
20101201|2010-08-09 14:00,9,28.8,28.82,28.8,28.81,8
20101201|2010-08-09 14:30,9,28.85,28.85,28.7,28.75,37
20101201|2010-08-09 15:00,9,28.75,28.78,28.65,28.65,107
20101201|2010-08-10 08:30,10,29.1,29.4,29.05,29.35,84
20101201|2010-08-10 09:00,10,29.4,29.4,29.25,29.3,42
20101201|2010-08-10 09:30,10,29.3,29.35,29.3,29.35,14
20101201|2010-08-10 10:00,10,29.35,29.4,29.3,29.3,23
20101201|2010-08-10 10:30,10,29.3,29.3,29.3,29.3,6
20101201|2010-08-10 11:00,10,29.35,29.35,29.29,29.29,4
20101201|2010-08-10 13:00,10,29.3,29.3,29.04,29.2,32
20101201|2010-08-10 13:30,10,29.1,29.1,28.88,28.95,63
20101201|2010-08-10 14:00,10,28.95,29,28.95,29,11
20101201|2010-08-10 14:30,10,28.95,29,28.9,28.95,34
20101201|2010-08-10 15:00,10,29,29.05,29,29.05,29
20101201|2010-08-11 08:30,11,29.45,29.85,29.45,29.75,93
20101201|2010-08-11 09:00,11,29.76,29.77,29.65,29.7,45
20101201|2010-08-11 09:30,11,29.7,29.95,29.7,29.95,242
20101201|2010-08-11 10:00,11,29.9,30,29.9,29.95,12
20101201|2010-08-11 10:30,11,29.9,29.9,29.8,29.8,5
20101201|2010-08-11 11:00,11,29.85,29.9,29.85,29.9,4
20101201|2010-08-11 11:30,11,29.9,30.09,29.9,30.09,17
20101201|2010-08-11 12:00,11,30.1,30.1,30,30.05,9
20101201|2010-08-11 12:30,11,30.1,30.15,30.1,30.15,6
20101201|2010-08-11 13:00,11,30.15,30.21,30.05,30.1,25
20101201|2010-08-11 13:30,11,30.05,30.2,30.05,30.15,21
20101201|2010-08-11 14:00,11,30.1,30.15,30.1,30.15,6
20101201|2010-08-11 14:30,11,30.15,30.31,30.15,30.3,33
20101201|2010-08-11 15:00,11,30.26,30.4,30.26,30.4,25
20101201|2010-08-12 08:30,12,30.8,31.15,30.8,30.95,79
20101201|2010-08-12 09:00,12,30.9,30.9,30.4,30.65,75
20101201|2010-08-12 09:30,12,30.6,30.65,30.5,30.55,68
20101201|2010-08-12 10:00,12,30.5,30.65,30.48,30.48,39
20101201|2010-08-12 10:30,12,30.5,30.55,30.5,30.55,10
20101201|2010-08-12 11:00,12,30.6,30.65,30.55,30.55,8
20101201|2010-08-12 11:30,12,30.55,30.55,30.55,30.55,1
20101201|2010-08-12 12:00,12,30.55,30.65,30.55,30.65,6
20101201|2010-08-12 12:30,12,30.65,30.8,30.65,30.8,13
20101201|2010-08-12 13:00,12,30.75,30.75,30.7,30.75,5
20101201|2010-08-12 13:30,12,30.75,30.8,30.75,30.75,15
20101201|2010-08-12 14:00,12,30.7,30.7,30.65,30.7,8
20101201|2010-08-12 14:30,12,30.65,30.7,30.55,30.55,68
20101201|2010-08-12 15:00,12,30.6,30.65,30.55,30.65,51
20101201|2010-08-13 08:30,13,30.95,30.95,30.65,30.75,78
20101201|2010-08-13 09:00,13,30.75,30.8,30.75,30.8,4
20101201|2010-08-13 09:30,13,30.85,30.9,30.85,30.9,12
20101201|2010-08-13 10:00,13,30.95,30.95,30.9,30.9,25
20101201|2010-08-13 10:30,13,30.9,31,30.9,30.9,16
20101201|2010-08-13 11:00,13,30.9,30.95,30.9,30.95,4
20101201|2010-08-13 11:30,13,30.9,30.9,30.85,30.85,6
20101201|2010-08-13 12:00,13,30.8,30.85,30.8,30.85,2
20101201|2010-08-13 12:30,13,30.8,30.85,30.75,30.85,4
20101201|2010-08-13 13:00,13,30.9,30.95,30.9,30.95,2
20101201|2010-08-13 13:30,13,30.97,31.15,30.95,31.09,19
20101201|2010-08-13 14:00,13,31.05,31.1,31,31,8
20101201|2010-08-13 14:30,13,31,31.2,31,31.2,37
20101201|2010-08-13 15:00,13,31.15,31.25,31.1,31.25,47
20101201|2010-08-16 08:30,16,31.35,31.45,31.3,31.4,16
20101201|2010-08-16 09:00,16,31.3,31.4,31.05,31.15,36
20101201|2010-08-16 09:30,16,31.1,31.1,30.9,30.9,50
20101201|2010-08-16 10:00,16,30.85,31.05,30.85,30.95,109
20101201|2010-08-16 10:30,16,30.95,30.95,30.8,30.85,108
20101201|2010-08-16 11:00,16,30.75,30.75,30.7,30.7,53
20101201|2010-08-16 11:30,16,30.65,30.7,30.6,30.7,18
20101201|2010-08-16 12:00,16,30.65,30.75,30.65,30.75,4
20101201|2010-08-16 12:30,16,30.7,30.75,30.7,30.75,12
20101201|2010-08-16 13:00,16,30.75,30.9,30.75,30.85,21
20101201|2010-08-16 13:30,16,30.85,31.1,30.85,31.05,86
20101201|2010-08-16 14:00,16,31.05,31.05,30.95,30.95,42
20101201|2010-08-16 14:30,16,30.95,30.96,30.9,30.95,65
20101201|2010-08-16 15:00,16,31,31.05,30.95,31.05,46
20101201|2010-08-17 08:30,17,30.65,30.8,30.45,30.7,57
20101201|2010-08-17 09:00,17,30.65,30.75,30.6,30.7,13
20101201|2010-08-17 09:30,17,30.7,30.7,30.6,30.6,16
20101201|2010-08-17 10:00,17,30.6,30.6,30.4,30.4,32
20101201|2010-08-17 10:30,17,30.4,30.43,30.35,30.35,36
20101201|2010-08-17 11:00,17,30.35,30.5,30.35,30.5,29
20101201|2010-08-17 11:30,17,30.45,30.5,30.45,30.5,12
20101201|2010-08-17 12:00,17,30.5,30.55,30.35,30.4,28
20101201|2010-08-17 12:30,17,30.36,30.4,30.35,30.35,6
20101201|2010-08-17 13:00,17,30.45,30.45,30.35,30.4,10
20101201|2010-08-17 13:30,17,30.35,30.4,30.35,30.4,12
20101201|2010-08-17 14:00,17,30.4,30.55,30.4,30.5,44
20101201|2010-08-17 14:30,17,30.5,30.6,30.4,30.55,41
20101201|2010-08-17 15:00,17,30.6,30.75,30.6,30.75,55
20101201|2010-08-18 08:30,18,30.4,30.75,30.4,30.6,35
20101201|2010-08-18 09:00,18,30.6,30.65,30.4,30.65,75
20101201|2010-08-18 09:30,18,30.65,30.75,30.65,30.75,72
20101201|2010-08-18 10:00,18,30.7,30.9,30.7,30.9,33
20101201|2010-08-18 10:30,18,30.95,30.95,30.65,30.7,44
20101201|2010-08-18 11:00,18,30.75,30.85,30.75,30.75,17
20101201|2010-08-18 11:30,18,30.8,30.85,30.7,30.75,28
20101201|2010-08-18 12:00,18,30.8,30.8,30.7,30.72,28
20101201|2010-08-18 12:30,18,30.75,30.8,30.65,30.7,84
20101201|2010-08-18 13:00,18,30.75,30.8,30.75,30.8,13
20101201|2010-08-18 13:30,18,30.8,30.8,30.75,30.75,3
20101201|2010-08-18 14:00,18,30.75,30.85,30.7,30.85,52
20101201|2010-08-18 14:30,18,30.9,30.9,30.85,30.85,41
20101201|2010-08-18 15:00,18,30.9,31.05,30.9,31.05,75
20101201|2010-08-19 08:30,19,31.1,31.2,31.01,31.2,34
20101201|2010-08-19 09:00,19,31.25,31.65,31.2,31.45,101
20101201|2010-08-19 09:30,19,31.5,31.65,31.45,31.55,58
20101201|2010-08-19 10:00,19,31.55,31.55,31.4,31.43,43
20101201|2010-08-19 10:30,19,31.55,32,31.55,32,87
20101201|2010-08-19 11:00,19,31.9,31.95,31.8,31.8,7
20101201|2010-08-19 11:30,19,31.8,31.8,31.65,31.65,19
20101201|2010-08-19 12:00,19,31.65,31.7,31.62,31.7,50
20101201|2010-08-19 12:30,19,31.7,31.8,31.7,31.8,12
20101201|2010-08-19 13:00,19,31.8,31.85,31.6,31.6,81
20101201|2010-08-19 13:30,19,31.65,31.65,31.6,31.6,44
20101201|2010-08-19 14:00,19,31.65,31.7,31.55,31.55,21
20101201|2010-08-19 14:30,19,31.6,31.85,31.6,31.75,55
20101201|2010-08-19 15:00,19,31.85,31.85,31.7,31.7,31
20101201|2010-08-20 08:30,20,31.8,32.15,31.8,32.1,29
20101201|2010-08-20 09:00,20,32.05,32.1,31.95,31.95,37
20101201|2010-08-20 09:30,20,31.95,31.95,31.8,31.85,14
20101201|2010-08-20 10:00,20,31.9,32,31.85,32,35
20101201|2010-08-20 10:30,20,32.05,32.15,32.05,32.15,4
20101201|2010-08-20 11:00,20,32.1,32.1,32,32,3
20101201|2010-08-20 11:30,20,31.95,31.95,31.95,31.95,1
20101201|2010-08-20 12:00,20,31.9,31.95,31.9,31.9,9
20101201|2010-08-20 12:30,20,31.9,31.95,31.9,31.9,4
20101201|2010-08-20 13:00,20,31.85,31.9,31.75,31.75,8
20101201|2010-08-20 13:30,20,31.8,31.8,31.65,31.7,10
20101201|2010-08-20 14:00,20,31.6,31.7,31.6,31.7,18
20101201|2010-08-20 14:30,20,31.7,31.85,31.7,31.8,25
20101201|2010-08-20 15:00,20,31.85,31.85,31.6,31.7,73
20101201|2010-08-23 08:30,23,31.48,31.61,31.45,31.45,36
20101201|2010-08-23 09:00,23,31.45,31.6,31.45,31.55,12
20101201|2010-08-23 09:30,23,31.5,31.65,31.45,31.6,62
20101201|2010-08-23 10:00,23,31.7,31.75,31.65,31.65,30
20101201|2010-08-23 10:30,23,31.68,31.7,31.68,31.7,6
20101201|2010-08-23 11:00,23,31.65,31.65,31.6,31.65,11
20101201|2010-08-23 11:30,23,31.6,31.65,31.6,31.65,7
20101201|2010-08-23 12:00,23,31.65,31.7,31.6,31.65,19
20101201|2010-08-23 12:30,23,31.65,31.65,31.6,31.6,13
20101201|2010-08-23 13:00,23,31.6,31.65,31.55,31.65,26
20101201|2010-08-23 13:30,23,31.7,31.75,31.6,31.75,69
20101201|2010-08-23 14:00,23,31.75,31.8,31.75,31.8,13
20101201|2010-08-23 14:30,23,31.85,31.92,31.8,31.9,64
20101201|2010-08-23 15:00,23,31.9,31.9,31.85,31.9,50
20101201|2010-08-24 08:30,24,32.3,32.85,32.3,32.75,74
20101201|2010-08-24 09:00,24,32.9,33.15,32.45,32.5,91
20101201|2010-08-24 09:30,24,32.65,32.8,32.6,32.65,31
20101201|2010-08-24 10:00,24,32.55,32.75,32.45,32.55,75
20101201|2010-08-24 10:30,24,32.55,32.55,32.35,32.45,72
20101201|2010-08-24 11:00,24,32.45,32.55,32.4,32.5,61
20101201|2010-08-24 11:30,24,32.5,32.6,32.5,32.6,9
20101201|2010-08-24 12:00,24,32.65,32.7,32.6,32.6,27
20101201|2010-08-24 12:30,24,32.6,32.8,32.6,32.8,13
20101201|2010-08-24 13:00,24,32.8,32.8,32.7,32.75,42
20101201|2010-08-24 13:30,24,32.75,32.75,32.65,32.65,11
20101201|2010-08-24 14:00,24,32.65,32.65,32.55,32.55,18
20101201|2010-08-24 14:30,24,32.6,32.65,32.6,32.6,31
20101201|2010-08-24 15:00,24,32.6,32.6,32.55,32.55,14
20101201|2010-08-25 08:30,25,32.95,33.2,32.95,33.2,47
20101201|2010-08-25 09:00,25,33.25,33.25,32.95,33.05,36
20101201|2010-08-25 09:30,25,33.05,33.2,33,33,27
20101201|2010-08-25 10:00,25,33,33,32.65,32.7,239
20101201|2010-08-25 10:30,25,32.75,32.8,32.75,32.75,12
20101201|2010-08-25 11:00,25,32.7,32.7,32.7,32.7,9
20101201|2010-08-25 11:30,25,32.8,32.8,32.75,32.8,9
20101201|2010-08-25 12:00,25,32.8,32.8,32.75,32.75,13
20101201|2010-08-25 12:30,25,32.8,32.8,32.55,32.55,27
20101201|2010-08-25 13:00,25,32.55,32.55,32.5,32.52,15
20101201|2010-08-25 13:30,25,32.45,32.45,32.15,32.15,14
20101201|2010-08-25 14:00,25,32.1,32.2,32.1,32.2,25
20101201|2010-08-25 14:30,25,32.25,32.25,31.9,32.05,28
20101201|2010-08-25 15:00,25,32,32.1,32,32,94
20101201|2010-08-26 08:30,26,31.9,32.15,31.9,32.05,40
20101201|2010-08-26 09:00,26,32.05,32.05,31.8,31.85,17
20101201|2010-08-26 09:30,26,31.9,31.9,31.8,31.9,16
20101201|2010-08-26 10:00,26,31.9,32.1,31.9,32.05,24
20101201|2010-08-26 10:30,26,32.05,32.1,32.05,32.1,58
20101201|2010-08-26 11:00,26,32.05,32.15,32.05,32.15,4
20101201|2010-08-26 11:30,26,32.1,32.2,32.1,32.2,5
20101201|2010-08-26 12:00,26,32.2,32.25,32.2,32.2,7
20101201|2010-08-26 12:30,26,32.2,32.4,32.15,32.4,7
20101201|2010-08-26 13:00,26,32.45,32.7,32.35,32.55,19
20101201|2010-08-26 13:30,26,32.6,32.8,32.6,32.8,9
20101201|2010-08-26 14:00,26,32.85,32.85,32.2,32.35,81
20101201|2010-08-26 14:30,26,32.3,32.4,32.2,32.35,61
20101201|2010-08-26 15:00,26,32.4,32.4,32.3,32.4,449
20101201|2010-08-27 08:30,27,32.02,32.35,32.02,32.35,43
20101201|2010-08-27 09:00,27,32.4,32.8,32.25,32.27,59
20101201|2010-08-27 09:30,27,32.25,32.4,32.2,32.4,31
20101201|2010-08-27 10:00,27,32.4,32.4,31.95,32,48
20101201|2010-08-27 10:30,27,31.95,32,31.85,31.9,45
20101201|2010-08-27 11:00,27,31.8,31.8,31.75,31.75,11
20101201|2010-08-27 11:30,27,31.7,31.75,31.65,31.75,8
20101201|2010-08-27 12:00,27,31.7,31.7,31.6,31.6,7
20101201|2010-08-27 12:30,27,31.6,31.65,31.5,31.56,29
20101201|2010-08-27 13:00,27,31.5,31.55,31.48,31.48,6
20101201|2010-08-27 13:30,27,31.45,31.45,31.2,31.25,67
20101201|2010-08-27 14:00,27,31.35,31.35,31.25,31.25,15
20101201|2010-08-27 14:30,27,31.2,31.2,31.1,31.1,39
20101201|2010-08-27 15:00,27,31.05,31.15,31,31,145
20101201|2010-08-30 08:30,30,31.2,31.2,31,31,25
20101201|2010-08-30 09:00,30,31.05,31.25,31.05,31.2,14
20101201|2010-08-30 09:30,30,31.2,31.3,31.1,31.1,22
20101201|2010-08-30 10:00,30,31.2,31.35,31.2,31.25,24
20101201|2010-08-30 10:30,30,31.3,31.45,31.3,31.45,11
20101201|2010-08-30 11:00,30,31.35,31.4,31.35,31.4,5
20101201|2010-08-30 11:30,30,31.4,31.4,31.35,31.35,8
20101201|2010-08-30 12:00,30,31.5,31.5,31.4,31.5,20
20101201|2010-08-30 12:30,30,31.55,31.55,31.5,31.5,23
20101201|2010-08-30 13:00,30,31.55,31.55,31.45,31.5,36
20101201|2010-08-30 13:30,30,31.45,31.45,31.45,31.45,10
20101201|2010-08-30 14:00,30,31.5,31.55,31.5,31.55,8
20101201|2010-08-30 14:30,30,31.6,31.8,31.6,31.8,15
20101201|2010-08-30 15:00,30,31.79,31.85,31.75,31.8,74
20101201|2010-08-31 08:30,31,31.8,32.25,31.8,31.95,76
20101201|2010-08-31 09:00,31,31.85,31.95,31.45,31.65,62
20101201|2010-08-31 09:30,31,31.65,31.85,31.6,31.8,19
20101201|2010-08-31 10:00,31,31.8,31.95,31.75,31.75,15
20101201|2010-08-31 10:30,31,31.75,31.75,31.65,31.7,11
20101201|2010-08-31 11:00,31,31.75,31.76,31.68,31.69,115
20101201|2010-08-31 11:30,31,31.7,31.7,31.65,31.7,133
20101201|2010-08-31 12:00,31,31.7,31.7,31.65,31.65,8
20101201|2010-08-31 12:30,31,31.65,31.8,31.65,31.73,318
20101201|2010-08-31 13:00,31,31.65,31.85,31.65,31.81,35
20101201|2010-08-31 13:30,31,31.81,32,31.81,31.95,17
20101201|2010-08-31 14:00,31,31.95,32,31.9,31.95,51
20101201|2010-08-31 14:30,31,31.9,31.95,31.55,31.7,113
20101201|2010-08-31 15:00,31,31.7,31.7,31.45,31.6,212
20101201|2010-09-01 08:30,1,30.8,31.3,30.8,31.15,69
20101201|2010-09-01 09:00,1,31.1,31.1,30.5,30.65,357
20101201|2010-09-01 09:30,1,30.65,30.65,30.55,30.65,83
20101201|2010-09-01 10:00,1,30.65,30.65,30.55,30.6,205
20101201|2010-09-01 10:30,1,30.6,30.6,30.55,30.55,10
20101201|2010-09-01 11:00,1,30.6,30.6,30.6,30.6,11
20101201|2010-09-01 11:30,1,30.65,30.7,30.65,30.7,25
20101201|2010-09-01 12:00,1,30.7,30.75,30.7,30.7,34
20101201|2010-09-01 12:30,1,30.7,30.7,30.5,30.55,95
20101201|2010-09-01 13:00,1,30.55,30.64,30.55,30.64,14
20101201|2010-09-01 13:30,1,30.6,30.7,30.6,30.7,17
20101201|2010-09-01 14:00,1,30.7,30.75,30.65,30.7,32
20101201|2010-09-01 14:30,1,30.65,30.75,30.6,30.75,35
20101201|2010-09-01 15:00,1,30.75,30.75,30.6,30.6,132
20101201|2010-09-02 08:30,2,31.05,31.05,30.55,30.63,67
20101201|2010-09-02 09:00,2,30.58,30.68,30.45,30.58,47
20101201|2010-09-02 09:30,2,30.55,30.6,30.45,30.55,45
20101201|2010-09-02 10:00,2,30.55,30.6,30.48,30.55,14
20101201|2010-09-02 10:30,2,30.6,30.6,30.5,30.5,37
20101201|2010-09-02 11:00,2,30.5,30.5,30.45,30.45,18
20101201|2010-09-02 11:30,2,30.5,30.55,30.4,30.55,22
20101201|2010-09-02 12:00,2,30.5,30.5,30.4,30.5,72
20101201|2010-09-02 12:30,2,30.4,30.45,30.4,30.45,9
20101201|2010-09-02 13:00,2,30.4,30.45,30.4,30.4,14
20101201|2010-09-02 13:30,2,30.35,30.35,30.35,30.35,17
20101201|2010-09-02 14:00,2,30.4,30.4,30.25,30.3,24
20101201|2010-09-02 14:30,2,30.35,30.35,30.3,30.3,69
20101201|2010-09-02 15:00,2,30.25,30.25,30.2,30.2,284
20101201|2010-09-03 08:30,3,30,30,29.5,29.6,152
20101201|2010-09-03 09:00,3,29.7,29.95,29.65,29.95,81
20101201|2010-09-03 09:30,3,29.95,30.15,29.9,30,50
20101201|2010-09-03 10:00,3,30.05,30.05,29.95,29.95,16
20101201|2010-09-03 11:00,3,29.95,29.95,29.8,29.85,123
20101201|2010-09-03 11:30,3,29.8,29.8,29.7,29.7,33
20101201|2010-09-03 12:00,3,29.7,29.7,29.63,29.65,23
20101201|2010-09-03 12:30,3,29.75,29.75,29.55,29.55,33
20101201|2010-09-03 13:00,3,29.5,29.65,29.5,29.6,40
20101201|2010-09-03 13:30,3,29.55,29.55,29.38,29.5,94
20101201|2010-09-03 14:00,3,29.5,29.55,29.45,29.45,78
20101201|2010-09-03 14:30,3,29.5,29.5,29.35,29.4,37
20101201|2010-09-03 15:00,3,29.4,29.45,29.35,29.4,1315
20101201|2010-09-07 08:30,7,29.55,29.95,29.55,29.95,228
20101201|2010-09-07 09:00,7,30,30,29.75,29.78,272
20101201|2010-09-07 09:30,7,29.8,29.8,29.7,29.75,209
20101201|2010-09-07 10:00,7,29.74,29.85,29.7,29.75,398
20101201|2010-09-07 10:30,7,29.7,29.8,29.65,29.7,99
20101201|2010-09-07 11:00,7,29.65,29.7,29.65,29.7,29
20101201|2010-09-07 11:30,7,29.7,29.86,29.7,29.86,72
20101201|2010-09-07 12:00,7,29.75,29.8,29.75,29.8,30
20101201|2010-09-07 12:30,7,29.7,29.75,29.7,29.7,31
20101201|2010-09-07 13:00,7,29.75,29.75,29.7,29.75,36
20101201|2010-09-07 13:30,7,29.7,29.85,29.7,29.85,50
20101201|2010-09-07 14:00,7,29.8,29.8,29.8,29.8,29
20101201|2010-09-07 14:30,7,29.85,30,29.85,29.95,1552
20101201|2010-09-07 15:00,7,29.95,29.95,29.85,29.85,90
20101201|2010-09-08 08:30,8,29.8,29.8,29.7,29.75,25
20101201|2010-09-08 09:00,8,29.7,29.75,29.64,29.67,334
20101201|2010-09-08 09:30,8,29.67,29.67,29.58,29.6,171
20101201|2010-09-08 10:00,8,29.6,29.6,29.5,29.55,47
20101201|2010-09-08 10:30,8,29.6,29.6,29.55,29.55,20
20101201|2010-09-08 11:00,8,29.6,29.7,29.55,29.55,58
20101201|2010-09-08 11:30,8,29.55,29.55,29.5,29.55,22
20101201|2010-09-08 12:00,8,29.6,29.6,29.55,29.55,21
20101201|2010-09-08 12:30,8,29.55,29.6,29.5,29.6,139
20101201|2010-09-08 13:00,8,29.7,29.7,29.6,29.6,13
20101201|2010-09-08 13:30,8,29.6,29.6,29.55,29.55,5
20101201|2010-09-08 14:00,8,29.55,29.65,29.5,29.65,14
20101201|2010-09-08 14:30,8,29.65,29.7,29.6,29.6,27
20101201|2010-09-08 15:00,8,29.55,29.55,29.4,29.5,645
20101201|2010-09-09 08:30,9,28.93,29.25,28.93,28.95,224
20101201|2010-09-09 09:00,9,29,29.15,28.95,29.05,84
20101201|2010-09-09 09:30,9,29.15,29.2,29.05,29.05,48
20101201|2010-09-09 10:00,9,29.15,29.15,28.95,29,314
20101201|2010-09-09 10:30,9,29,29.05,28.95,29.02,95
20101201|2010-09-09 11:00,9,29,29,28.9,28.9,214
20101201|2010-09-09 11:30,9,29,29,28.85,28.95,274
20101201|2010-09-09 12:00,9,28.95,29.2,28.9,29,555
20101201|2010-09-09 12:30,9,29.1,29.1,28.95,29.05,875
20101201|2010-09-09 13:00,9,29.05,29.1,28.95,29.1,881
20101201|2010-09-09 13:30,9,29.15,29.15,29,29.05,571
20101201|2010-09-09 14:00,9,29.05,29.1,29,29,273
20101201|2010-09-09 14:30,9,29.05,29.1,28.95,29.1,284
20101201|2010-09-09 15:00,9,29.1,29.15,29.05,29.1,231
20101201|2010-09-10 08:30,10,28.95,29.2,28.9,28.9,175
20101201|2010-09-10 09:00,10,28.9,28.95,28.85,28.9,426
20101201|2010-09-10 09:30,10,28.85,29,28.85,28.9,58
20101201|2010-09-10 10:00,10,28.9,28.9,28.8,28.85,60
20101201|2010-09-10 10:30,10,28.9,29,28.9,29,43
20101201|2010-09-10 11:00,10,29.05,29.1,29.05,29.05,36
20101201|2010-09-10 11:30,10,29.05,29.05,28.95,28.95,16
20101201|2010-09-10 12:00,10,28.95,29,28.85,28.85,27
20101201|2010-09-10 12:30,10,28.95,28.95,28.9,28.9,21
20101201|2010-09-10 13:00,10,28.9,29,28.9,28.9,54
20101201|2010-09-10 13:30,10,28.9,28.95,28.9,28.95,16
20101201|2010-09-10 14:00,10,28.95,29,28.85,28.85,43
20101201|2010-09-10 14:30,10,28.85,29,28.85,28.9,59
20101201|2010-09-10 15:00,10,28.9,28.95,28.85,28.85,203
20101201|2010-09-13 08:30,13,28.65,28.65,28.5,28.55,117
20101201|2010-09-13 09:00,13,28.55,28.55,28.4,28.4,54
20101201|2010-09-13 09:30,13,28.55,28.55,28.4,28.45,285
20101201|2010-09-13 10:00,13,28.45,28.5,28.4,28.45,54
20101201|2010-09-13 10:30,13,28.45,28.5,28.4,28.4,111
20101201|2010-09-13 11:00,13,28.4,28.53,28.4,28.45,80
20101201|2010-09-13 11:30,13,28.5,28.5,28.45,28.5,44
20101201|2010-09-13 12:00,13,28.5,28.5,28.4,28.45,45
20101201|2010-09-13 12:30,13,28.45,28.45,28.4,28.45,26
20101201|2010-09-13 13:00,13,28.45,28.55,28.45,28.45,107
20101201|2010-09-13 13:30,13,28.45,28.5,28.35,28.4,146
20101201|2010-09-13 14:00,13,28.4,28.45,28.3,28.35,63
20101201|2010-09-13 14:30,13,28.35,28.35,28.23,28.23,203
20101201|2010-09-13 15:00,13,28.25,28.3,28.2,28.2,300
20101201|2010-09-14 08:30,14,28.45,28.45,28.25,28.35,82
20101201|2010-09-14 09:00,14,28.4,28.52,28.25,28.25,157
20101201|2010-09-14 09:30,14,28.2,28.2,28.1,28.2,47
20101201|2010-09-14 10:00,14,28.2,28.2,28.1,28.15,38
20101201|2010-09-14 10:30,14,28.1,28.2,28.1,28.15,33
20101201|2010-09-14 11:00,14,28.15,28.15,28,28.1,173
20101201|2010-09-14 11:30,14,28.1,28.2,28.05,28.2,27
20101201|2010-09-14 12:00,14,28.15,28.25,28.15,28.25,40
20101201|2010-09-14 12:30,14,28.21,28.3,28.21,28.3,32
20101201|2010-09-14 13:00,14,28.25,28.32,28.2,28.3,58
20101201|2010-09-14 13:30,14,28.35,28.35,28.25,28.25,19
20101201|2010-09-14 14:00,14,28.25,28.35,28.25,28.25,70
20101201|2010-09-14 14:30,14,28.2,28.4,28.1,28.4,155
20101201|2010-09-14 15:00,14,28.4,28.4,28.3,28.4,117
20101201|2010-09-15 08:30,15,28.8,28.8,28.4,28.65,142
20101201|2010-09-15 09:00,15,28.6,28.6,28.45,28.45,108
20101201|2010-09-15 09:30,15,28.45,28.45,28.25,28.25,77
20101201|2010-09-15 10:00,15,28.2,28.5,28.2,28.5,73
20101201|2010-09-15 10:30,15,28.5,28.5,28.4,28.4,64
20101201|2010-09-15 11:00,15,28.4,28.55,28.4,28.55,40
20101201|2010-09-15 11:30,15,28.5,28.55,28.5,28.55,44
20101201|2010-09-15 12:00,15,28.5,28.55,28.4,28.4,43
20101201|2010-09-15 12:30,15,28.45,28.45,28.25,28.3,99
20101201|2010-09-15 13:00,15,28.3,28.45,28.3,28.4,18
20101201|2010-09-15 13:30,15,28.4,28.5,28.4,28.45,66
20101201|2010-09-15 14:00,15,28.4,28.4,28.25,28.25,89
20101201|2010-09-15 14:30,15,28.25,28.3,28.2,28.25,18
20101201|2010-09-15 15:00,15,28.3,28.3,28.25,28.3,23
20101201|2010-09-16 08:30,16,28.35,28.6,28.3,28.5,58
20101201|2010-09-16 09:00,16,28.5,28.57,28.45,28.54,50
20101201|2010-09-16 09:30,16,28.6,28.6,28.5,28.5,30
20101201|2010-09-16 10:00,16,28.5,28.55,28.45,28.55,63
20101201|2010-09-16 10:30,16,28.6,28.65,28.55,28.6,44
20101201|2010-09-16 11:00,16,28.55,28.6,28.5,28.55,90
20101201|2010-09-16 11:30,16,28.5,28.54,28.45,28.45,82
20101201|2010-09-16 12:00,16,28.5,28.55,28.45,28.55,32
20101201|2010-09-16 12:30,16,28.55,28.6,28.55,28.55,8
20101201|2010-09-16 13:00,16,28.5,28.58,28.5,28.5,53
20101201|2010-09-16 13:30,16,28.55,28.55,28.53,28.55,4
20101201|2010-09-16 14:00,16,28.5,28.5,28.44,28.44,32
20101201|2010-09-16 14:30,16,28.47,28.49,28.4,28.4,125
20101201|2010-09-16 15:00,16,28.45,28.45,28.4,28.4,34
20101201|2010-09-17 08:30,17,28.35,28.6,28.3,28.55,103
20101201|2010-09-17 09:00,17,28.6,28.8,28.6,28.65,367
20101201|2010-09-17 09:30,17,28.7,28.8,28.7,28.75,91
20101201|2010-09-17 10:00,17,28.7,28.74,28.63,28.7,179
20101201|2010-09-17 10:30,17,28.7,28.75,28.65,28.65,188
20101201|2010-09-17 11:00,17,28.65,28.65,28.6,28.6,75
20101201|2010-09-17 11:30,17,28.65,28.65,28.65,28.65,52
20101201|2010-09-17 12:00,17,28.6,28.65,28.55,28.65,75
20101201|2010-09-17 12:30,17,28.65,28.65,28.65,28.65,53
20101201|2010-09-17 13:00,17,28.65,28.65,28.55,28.6,97
20101201|2010-09-17 13:30,17,28.6,28.6,28.55,28.6,80
20101201|2010-09-17 14:00,17,28.55,28.7,28.55,28.65,57
20101201|2010-09-17 14:30,17,28.65,28.65,28.55,28.6,34
20101201|2010-09-17 15:00,17,28.6,28.65,28.6,28.65,25
20101201|2010-09-20 08:30,20,28.45,28.65,28.45,28.5,42
20101201|2010-09-20 09:00,20,28.55,28.55,28.35,28.4,111
20101201|2010-09-20 09:30,20,28.4,28.45,28.3,28.3,47
20101201|2010-09-20 10:00,20,28.25,28.4,28.25,28.3,21
20101201|2010-09-20 10:30,20,28.25,28.35,28.25,28.3,316
20101201|2010-09-20 11:00,20,28.3,28.4,28.3,28.35,73
20101201|2010-09-20 11:30,20,28.4,28.45,28.4,28.4,37
20101201|2010-09-20 12:00,20,28.45,28.45,28.4,28.4,25
20101201|2010-09-20 12:30,20,28.4,28.4,28.3,28.35,36
20101201|2010-09-20 13:00,20,28.4,28.45,28.31,28.31,20
20101201|2010-09-20 13:30,20,28.35,28.4,28.25,28.25,98
20101201|2010-09-20 14:00,20,28.25,28.3,28.23,28.25,54
20101201|2010-09-20 14:30,20,28.3,28.4,28.3,28.35,88
20101201|2010-09-20 15:00,20,28.36,28.4,28.35,28.4,1114
20101201|2010-09-21 08:30,21,28.31,28.35,28.25,28.35,98
20101201|2010-09-21 09:00,21,28.3,28.4,28.25,28.35,120
20101201|2010-09-21 09:30,21,28.3,28.35,28.3,28.3,17
20101201|2010-09-21 10:00,21,28.35,28.4,28.3,28.4,63
20101201|2010-09-21 10:30,21,28.4,28.41,28.35,28.35,28
20101201|2010-09-21 11:00,21,28.35,28.4,28.35,28.36,31
20101201|2010-09-21 11:30,21,28.4,28.4,28.4,28.4,6
20101201|2010-09-21 12:00,21,28.45,28.45,28.4,28.4,13
20101201|2010-09-21 12:30,21,28.45,28.45,28.4,28.4,6
20101201|2010-09-21 13:00,21,28.4,28.45,28.25,28.4,541
20101201|2010-09-21 13:30,21,28.35,28.35,28.1,28.2,118
20101201|2010-09-21 14:00,21,28.25,28.3,28.25,28.3,90
20101201|2010-09-21 14:30,21,28.35,28.45,28.35,28.45,54
20101201|2010-09-21 15:00,21,28.45,28.45,28.4,28.4,79
20101201|2010-09-22 08:30,22,28.45,28.55,28.23,28.3,74
20101201|2010-09-22 09:00,22,28.3,28.45,28.3,28.36,83
20101201|2010-09-22 09:30,22,28.4,28.5,28.3,28.45,85
20101201|2010-09-22 10:00,22,28.4,28.65,28.4,28.6,112
20101201|2010-09-22 10:30,22,28.6,28.7,28.55,28.63,58
20101201|2010-09-22 11:00,22,28.7,28.7,28.6,28.65,46
20101201|2010-09-22 11:30,22,28.65,28.65,28.6,28.6,4
20101201|2010-09-22 12:00,22,28.6,28.85,28.55,28.8,157
20101201|2010-09-22 12:30,22,28.8,28.8,28.6,28.65,120
20101201|2010-09-22 13:00,22,28.65,28.85,28.65,28.75,177
20101201|2010-09-22 13:30,22,28.75,28.75,28.65,28.65,32
20101201|2010-09-22 14:00,22,28.6,28.7,28.6,28.7,20
20101201|2010-09-22 14:30,22,28.7,28.75,28.58,28.75,76
20101201|2010-09-22 15:00,22,28.65,28.7,28.65,28.7,42
20101201|2010-09-23 08:30,23,29.05,29.1,29,29.1,65
20101201|2010-09-23 09:00,23,29.1,29.1,28.9,28.95,139
20101201|2010-09-23 09:30,23,28.95,29,28.83,28.9,246
20101201|2010-09-23 10:00,23,28.9,28.9,28.73,28.73,169
20101201|2010-09-23 10:30,23,28.65,28.7,28.5,28.7,242
20101201|2010-09-23 11:00,23,28.7,28.75,28.7,28.75,4
20101201|2010-09-23 11:30,23,28.7,28.75,28.65,28.65,191
20101201|2010-09-23 12:00,23,28.7,28.8,28.7,28.75,377
20101201|2010-09-23 12:30,23,28.75,28.8,28.7,28.75,270
20101201|2010-09-23 13:00,23,28.8,28.8,28.8,28.8,12
20101201|2010-09-23 13:30,23,28.81,29.05,28.8,29.05,58
20101201|2010-09-23 14:00,23,29.1,29.2,29.05,29.15,108
20101201|2010-09-23 14:30,23,29.15,29.35,29.15,29.3,222
20101201|2010-09-23 15:00,23,29.25,29.3,29.2,29.3,164
20101201|2010-09-24 08:30,24,28.75,28.75,28.35,28.4,516
20101201|2010-09-24 09:00,24,28.4,28.45,28.25,28.3,252
20101201|2010-09-24 09:30,24,28.35,28.35,28.25,28.25,131
20101201|2010-09-24 10:00,24,28.3,28.3,28.2,28.2,104
20101201|2010-09-24 10:30,24,28.2,28.25,28.2,28.2,101
20101201|2010-09-24 11:00,24,28.15,28.25,28.15,28.25,75
20101201|2010-09-24 11:30,24,28.25,28.25,28.15,28.2,29
20101201|2010-09-24 12:00,24,28.2,28.22,28.15,28.2,38
20101201|2010-09-24 12:30,24,28.15,28.3,28.12,28.3,80
20101201|2010-09-24 13:00,24,28.3,28.35,28.25,28.25,25
20101201|2010-09-24 13:30,24,28.25,28.25,28.2,28.25,26
20101201|2010-09-24 14:00,24,28.23,28.3,28.2,28.2,172
20101201|2010-09-24 14:30,24,28.2,28.3,28.14,28.25,307
20101201|2010-09-24 15:00,24,28.3,28.35,28.25,28.3,307
20101201|2010-09-27 08:30,27,28.1,28.35,28.1,28.3,129
20101201|2010-09-27 09:00,27,28.34,28.35,28.2,28.25,194
20101201|2010-09-27 09:30,27,28.2,28.3,28.2,28.2,298
20101201|2010-09-27 10:00,27,28.2,28.3,28.18,28.2,149
20101201|2010-09-27 10:30,27,28.2,28.3,28.17,28.25,81
20101201|2010-09-27 11:00,27,28.25,28.3,28.25,28.3,6
20101201|2010-09-27 11:30,27,28.25,28.3,28.15,28.2,104
20101201|2010-09-27 12:00,27,28.15,28.2,28.15,28.2,28
20101201|2010-09-27 12:30,27,28.2,28.28,28.2,28.2,201
20101201|2010-09-27 13:00,27,28.25,28.27,28.2,28.2,180
20101201|2010-09-27 13:30,27,28.2,28.2,28.1,28.15,67
20101201|2010-09-27 14:00,27,28.15,28.18,28.15,28.15,136
20101201|2010-09-27 14:30,27,28.15,28.35,28.13,28.3,262
20101201|2010-09-27 15:00,27,28.25,28.3,28.25,28.3,63
20101201|2010-09-28 08:30,28,28.4,28.55,28.3,28.45,86
20101201|2010-09-28 09:00,28,28.5,28.75,28.45,28.55,197
20101201|2010-09-28 09:30,28,28.45,28.55,28.45,28.5,73
20101201|2010-09-28 10:00,28,28.4,28.47,28.15,28.15,107
20101201|2010-09-28 10:30,28,28.13,28.45,28.13,28.45,66
20101201|2010-09-28 11:00,28,28.4,28.4,28.3,28.35,36
20101201|2010-09-28 11:30,28,28.35,28.35,28.25,28.3,13
20101201|2010-09-28 12:00,28,28.2,28.3,28.2,28.27,18
20101201|2010-09-28 12:30,28,28.25,28.25,28.15,28.15,75
20101201|2010-09-28 13:00,28,28.1,28.25,28.1,28.25,72
20101201|2010-09-28 13:30,28,28.25,28.37,28.2,28.3,116
20101201|2010-09-28 14:00,28,28.3,28.35,28.25,28.25,27
20101201|2010-09-28 14:30,28,28.25,28.25,28.1,28.1,277
20101201|2010-09-28 15:00,28,28.2,28.3,28.2,28.3,147
20101201|2010-09-29 08:30,29,28.4,28.5,28.3,28.5,87
20101201|2010-09-29 09:00,29,28.45,28.5,28.2,28.5,89
20101201|2010-09-29 09:30,29,28.5,28.5,28.4,28.5,37
20101201|2010-09-29 10:00,29,28.45,28.5,28.45,28.5,3
20101201|2010-09-29 10:30,29,28.35,28.35,28.3,28.3,25
20101201|2010-09-29 11:00,29,28.3,28.35,28.3,28.35,2
20101201|2010-09-29 11:30,29,28.35,28.35,28.35,28.35,27
20101201|2010-09-29 12:00,29,28.35,28.48,28.35,28.48,131
20101201|2010-09-29 12:30,29,28.5,28.5,28.4,28.4,86
20101201|2010-09-29 13:00,29,28.4,28.43,28.38,28.4,22
20101201|2010-09-29 13:30,29,28.35,28.4,28.35,28.4,31
20101201|2010-09-29 14:00,29,28.4,28.65,28.4,28.65,84
20101201|2010-09-29 14:30,29,28.65,28.7,28.5,28.6,335
20101201|2010-09-29 15:00,29,28.65,28.75,28.6,28.7,283
20101201|2010-09-30 08:30,30,28.4,28.55,28.37,28.55,399
20101201|2010-09-30 09:00,30,28.55,28.85,28.55,28.75,512
20101201|2010-09-30 09:30,30,28.7,28.83,28.65,28.8,115
20101201|2010-09-30 10:00,30,28.85,29.3,28.85,29.2,150
20101201|2010-09-30 10:30,30,29.25,29.4,29.05,29.15,225
20101201|2010-09-30 11:00,30,29.25,29.45,29.2,29.26,194
20101201|2010-09-30 11:30,30,29.25,29.25,29,29.05,219
20101201|2010-09-30 12:00,30,29.05,29.2,29,29.1,142
20101201|2010-09-30 12:30,30,29.1,29.3,29.1,29.25,247
20101201|2010-09-30 13:00,30,29.2,29.25,29.2,29.2,33
20101201|2010-09-30 13:30,30,29.15,29.15,29,29.15,247
20101201|2010-09-30 14:00,30,29.1,29.25,29.1,29.1,269
20101201|2010-09-30 14:30,30,29.1,29.25,29.1,29.25,148
20101201|2010-09-30 15:00,30,29.25,29.25,29.15,29.25,271
20101201|2010-10-01 08:30,1,29.1,29.1,28.8,29,212
20101201|2010-10-01 09:00,1,29,29.2,28.94,29.1,298
20101201|2010-10-01 09:30,1,29.1,29.27,29.1,29.1,262
20101201|2010-10-01 10:00,1,29.08,29.25,29.08,29.15,125
20101201|2010-10-01 10:30,1,29.15,29.15,28.95,29,50
20101201|2010-10-01 11:00,1,29,29.05,29,29.02,72
20101201|2010-10-01 11:30,1,29.1,29.2,29.05,29.05,88
20101201|2010-10-01 12:00,1,29.15,29.15,29,29,120
20101201|2010-10-01 12:30,1,29.05,29.05,29,29,43
20101201|2010-10-01 13:00,1,29,29,28.9,28.9,30
20101201|2010-10-01 13:30,1,28.9,28.95,28.85,28.95,12
20101201|2010-10-01 14:00,1,29,29,28.85,28.95,298
20101201|2010-10-01 14:30,1,28.98,29.05,28.95,29,387
20101201|2010-10-01 15:00,1,29,29,28.95,29,130
20101201|2010-10-04 08:30,4,29.2,29.2,28.95,29.1,167
20101201|2010-10-04 09:00,4,29.05,29.15,29.03,29.1,103
20101201|2010-10-04 09:30,4,29.12,29.2,29.1,29.15,49
20101201|2010-10-04 10:00,4,29.2,29.4,29.15,29.35,83
20101201|2010-10-04 10:30,4,29.4,29.55,29.3,29.55,131
20101201|2010-10-04 11:00,4,29.5,29.65,29.43,29.5,123
20101201|2010-10-04 11:30,4,29.5,29.6,29.45,29.45,57
20101201|2010-10-04 12:00,4,29.45,29.5,29.45,29.48,17
20101201|2010-10-04 12:30,4,29.5,29.5,29.45,29.45,29
20101201|2010-10-04 13:00,4,29.45,29.55,29.45,29.5,56
20101201|2010-10-04 13:30,4,29.5,29.55,29.45,29.47,75
20101201|2010-10-04 14:00,4,29.45,29.55,29.35,29.45,41
20101201|2010-10-04 14:30,4,29.45,29.55,29.45,29.5,146
20101201|2010-10-04 15:00,4,29.45,29.45,29.35,29.4,112
20101201|2010-10-05 08:30,5,28.8,29.1,28.7,28.9,324
20101201|2010-10-05 09:00,5,28.85,28.9,28.7,28.7,247
20101201|2010-10-05 09:30,5,28.7,28.7,28.55,28.6,157
20101201|2010-10-05 10:00,5,28.6,28.67,28.58,28.65,147
20101201|2010-10-05 10:30,5,28.6,28.6,28.45,28.48,157
20101201|2010-10-05 11:00,5,28.5,28.5,28.45,28.45,66
20101201|2010-10-05 11:30,5,28.45,28.45,28.4,28.4,21
20101201|2010-10-05 12:00,5,28.4,28.45,28.3,28.45,88
20101201|2010-10-05 12:30,5,28.4,28.45,28.4,28.4,5
20101201|2010-10-05 13:00,5,28.35,28.4,28.3,28.35,41
20101201|2010-10-05 13:30,5,28.3,28.35,28.3,28.35,77
20101201|2010-10-05 14:00,5,28.3,28.35,28.2,28.25,88
20101201|2010-10-05 14:30,5,28.3,28.45,28.3,28.45,48
20101201|2010-10-05 15:00,5,28.4,28.5,28.4,28.45,116
20101201|2010-10-06 08:30,6,28.34,28.4,28.25,28.35,190
20101201|2010-10-06 09:00,6,28.3,28.4,28.25,28.4,44
20101201|2010-10-06 09:30,6,28.4,28.44,28.35,28.4,165
20101201|2010-10-06 10:00,6,28.4,28.4,28.35,28.4,71
20101201|2010-10-06 10:30,6,28.4,28.4,28.35,28.4,50
20101201|2010-10-06 11:00,6,28.4,28.4,28.35,28.4,53
20101201|2010-10-06 11:30,6,28.44,28.5,28.35,28.48,91
20101201|2010-10-06 12:00,6,28.55,28.65,28.55,28.6,42
20101201|2010-10-06 12:30,6,28.6,28.6,28.5,28.5,46
20101201|2010-10-06 13:00,6,28.5,28.55,28.5,28.5,81
20101201|2010-10-06 13:30,6,28.5,28.5,28.4,28.45,107
20101201|2010-10-06 14:00,6,28.45,28.53,28.45,28.53,93
20101201|2010-10-06 14:30,6,28.53,28.53,28.4,28.45,121
20101201|2010-10-06 15:00,6,28.45,28.45,28.35,28.42,180
20101201|2010-10-07 08:30,7,28.25,28.6,28.25,28.55,136
20101201|2010-10-07 09:00,7,28.55,28.65,28.35,28.35,120
20101201|2010-10-07 09:30,7,28.4,28.5,28.3,28.4,42
20101201|2010-10-07 10:00,7,28.4,28.5,28.39,28.45,51
20101201|2010-10-07 10:30,7,28.4,28.4,28.35,28.4,44
20101201|2010-10-07 11:00,7,28.4,28.6,28.4,28.6,43
20101201|2010-10-07 11:30,7,28.65,28.7,28.55,28.6,125
20101201|2010-10-07 12:00,7,28.6,28.6,28.45,28.6,47
20101201|2010-10-07 12:30,7,28.6,28.6,28.35,28.35,79
20101201|2010-10-07 13:00,7,28.35,28.35,28.24,28.3,78
20101201|2010-10-07 13:30,7,28.35,28.35,28.25,28.29,21
20101201|2010-10-07 14:00,7,28.28,28.34,28.28,28.3,66
20101201|2010-10-07 14:30,7,28.35,28.37,28.3,28.37,173
20101201|2010-10-07 15:00,7,28.3,28.35,28.25,28.35,127
20101201|2010-10-08 08:30,8,28.35,28.45,28.25,28.3,178
20101201|2010-10-08 09:00,8,28.25,28.3,28.15,28.3,49
20101201|2010-10-08 09:30,8,28.25,28.3,28.05,28.1,107
20101201|2010-10-08 10:00,8,28.05,28.05,27.8,27.8,127
20101201|2010-10-08 10:30,8,27.75,27.8,27.6,27.6,137
20101201|2010-10-08 11:00,8,27.65,27.7,27.6,27.65,26
20101201|2010-10-08 11:30,8,27.55,27.58,27.45,27.48,77
20101201|2010-10-08 12:00,8,27.5,27.6,27.5,27.6,74
20101201|2010-10-08 12:30,8,27.7,27.75,27.66,27.75,58
20101201|2010-10-08 13:00,8,27.7,27.7,27.58,27.61,61
20101201|2010-10-08 13:30,8,27.6,27.65,27.55,27.65,77
20101201|2010-10-08 14:00,8,27.65,27.7,27.5,27.59,68
20101201|2010-10-08 14:30,8,27.55,27.6,27.45,27.55,96
20101201|2010-10-08 15:00,8,27.55,27.65,27.5,27.55,142
20101201|2010-10-11 08:30,11,27.3,27.35,27.2,27.2,90
20101201|2010-10-11 09:00,11,27.2,27.2,27.05,27.05,66
20101201|2010-10-11 09:30,11,27.05,27.2,27,27.2,56
20101201|2010-10-11 10:00,11,27.2,27.25,27.1,27.1,102
20101201|2010-10-11 10:30,11,27.1,27.1,27.1,27.1,28
20101201|2010-10-11 11:00,11,27.1,27.1,27.05,27.05,42
20101201|2010-10-11 11:30,11,27.05,27.1,27,27.05,16
20101201|2010-10-11 12:00,11,27.05,27.05,27,27.01,31
20101201|2010-10-11 12:30,11,27.05,27.05,26.95,27,34
20101201|2010-10-11 13:00,11,27,27,27,27,8
20101201|2010-10-11 13:30,11,26.95,27,26.95,27,34
20101201|2010-10-11 14:00,11,27,27.05,27,27.05,66
20101201|2010-10-11 14:30,11,27.09,27.1,27,27,90
20101201|2010-10-11 15:00,11,27,27.05,26.96,27.02,50
20101201|2010-10-12 08:30,12,27.35,27.53,27.25,27.35,495
20101201|2010-10-12 09:00,12,27.4,27.4,27.1,27.2,234
20101201|2010-10-12 09:30,12,27.15,27.2,26.88,26.94,202
20101201|2010-10-12 10:00,12,26.9,26.9,26.75,26.8,184
20101201|2010-10-12 10:30,12,26.75,26.8,26.65,26.7,307
20101201|2010-10-12 11:00,12,26.7,26.7,26.5,26.55,147
20101201|2010-10-12 11:30,12,26.55,26.6,26.55,26.6,70
20101201|2010-10-12 12:00,12,26.6,26.6,26.5,26.5,59
20101201|2010-10-12 12:30,12,26.5,26.6,26.5,26.55,64
20101201|2010-10-12 13:00,12,26.6,26.6,26.1,26.33,233
20101201|2010-10-12 13:30,12,26.35,26.45,26.35,26.37,20
20101201|2010-10-12 14:00,12,26.37,26.45,26.2,26.2,109
20101201|2010-10-12 14:30,12,26.2,26.2,26,26.1,286
20101201|2010-10-12 15:00,12,26.15,26.31,26.1,26.3,282
20101201|2010-10-13 08:30,13,26.1,26.1,25.85,25.9,306
20101201|2010-10-13 09:00,13,25.9,25.9,25.75,25.75,127
20101201|2010-10-13 09:30,13,25.75,25.75,25.6,25.6,151
20101201|2010-10-13 10:00,13,25.6,25.65,25.46,25.65,85
20101201|2010-10-13 10:30,13,25.65,25.65,25.49,25.5,133
20101201|2010-10-13 11:00,13,25.5,25.5,25.4,25.4,58
20101201|2010-10-13 11:30,13,25.35,25.4,25.35,25.4,17
20101201|2010-10-13 12:00,13,25.4,25.45,25.4,25.4,140
20101201|2010-10-13 12:30,13,25.4,25.4,25.3,25.3,121
20101201|2010-10-13 13:00,13,25.33,25.35,25.25,25.35,301
20101201|2010-10-13 13:30,13,25.35,25.43,25.35,25.43,103
20101201|2010-10-13 14:00,13,25.45,25.51,25.35,25.42,341
20101201|2010-10-13 14:30,13,25.43,25.65,25.4,25.6,213
20101201|2010-10-13 15:00,13,25.55,25.6,25.5,25.56,405
20101201|2010-10-14 08:30,14,25.75,26.15,25.65,26.1,398
20101201|2010-10-14 09:00,14,26.05,26.12,25.89,25.9,113
20101201|2010-10-14 09:30,14,25.9,25.9,25.75,25.8,69
20101201|2010-10-14 10:00,14,25.75,26.05,25.7,26,71
20101201|2010-10-14 10:30,14,25.95,26.24,25.95,26.1,164
20101201|2010-10-14 11:00,14,26.1,26.45,26.05,26.45,91
20101201|2010-10-14 11:30,14,26.35,26.41,26.15,26.15,93
20101201|2010-10-14 12:00,14,26.15,26.4,26.1,26.3,121
20101201|2010-10-14 12:30,14,26.25,26.3,26.12,26.12,78
20101201|2010-10-14 13:00,14,26.1,26.4,26.1,26.35,52
20101201|2010-10-14 13:30,14,26.35,26.47,26.3,26.47,119
20101201|2010-10-14 14:00,14,26.45,26.5,26.28,26.35,181
20101201|2010-10-14 14:30,14,26.35,26.37,26.05,26.1,289
20101201|2010-10-14 15:00,14,26.08,26.1,26,26.1,221
20101201|2010-10-15 08:30,15,26,26.3,25.95,26.25,147
20101201|2010-10-15 09:00,15,26.25,26.7,26.15,26.55,389
20101201|2010-10-15 09:30,15,26.6,26.62,26.3,26.35,221
20101201|2010-10-15 10:00,15,26.3,26.3,26.08,26.1,109
20101201|2010-10-15 10:30,15,26.08,26.25,25.98,26.2,189
20101201|2010-10-15 11:00,15,26.15,26.25,26.05,26.1,196
20101201|2010-10-15 11:30,15,26.07,26.16,26.05,26.16,106
20101201|2010-10-15 12:00,15,26.12,26.12,26,26.05,73
20101201|2010-10-15 12:30,15,26,26.15,25.97,26.15,53
20101201|2010-10-15 13:00,15,26,26,25.9,25.95,19
20101201|2010-10-15 13:30,15,25.9,25.95,25.75,25.9,118
20101201|2010-10-15 14:00,15,25.9,26,25.79,25.85,90
20101201|2010-10-15 14:30,15,25.85,25.95,25.59,25.59,143
20101201|2010-10-15 15:00,15,25.61,25.8,25.6,25.8,314
20101201|2010-10-18 08:30,18,25.9,26.08,25.7,25.7,122
20101201|2010-10-18 09:00,18,25.7,25.75,25.6,25.72,195
20101201|2010-10-18 09:30,18,25.75,25.75,25.63,25.65,81
20101201|2010-10-18 10:00,18,25.6,25.8,25.6,25.65,159
20101201|2010-10-18 10:30,18,25.65,25.8,25.6,25.65,170
20101201|2010-10-18 11:00,18,25.65,25.75,25.55,25.7,451
20101201|2010-10-18 11:30,18,25.7,25.7,25.6,25.7,29
20101201|2010-10-18 12:00,18,25.65,25.65,25.5,25.55,38
20101201|2010-10-18 12:30,18,25.55,25.6,25.5,25.5,44
20101201|2010-10-18 13:00,18,25.55,25.55,25.3,25.35,96
20101201|2010-10-18 13:30,18,25.35,25.35,25.25,25.3,134
20101201|2010-10-18 14:00,18,25.32,25.32,25.15,25.2,181
20101201|2010-10-18 14:30,18,25.2,25.25,25.15,25.2,76
20101201|2010-10-18 15:00,18,25.2,25.45,25.15,25.35,269
20101201|2010-10-19 08:30,19,26.21,26.21,25.8,26.05,385
20101201|2010-10-19 09:00,19,26,26,25.6,25.65,224
20101201|2010-10-19 09:30,19,25.65,25.75,25.55,25.6,311
20101201|2010-10-19 10:00,19,25.65,25.8,25.65,25.68,371
20101201|2010-10-19 10:30,19,25.65,25.7,25.5,25.52,149
20101201|2010-10-19 11:00,19,25.55,25.6,25.48,25.55,218
20101201|2010-10-19 11:30,19,25.6,25.65,25.58,25.6,62
20101201|2010-10-19 12:00,19,25.55,25.7,25.55,25.7,70
20101201|2010-10-19 12:30,19,25.7,25.87,25.65,25.78,206
20101201|2010-10-19 13:00,19,25.8,26.15,25.8,25.95,507
20101201|2010-10-19 13:30,19,26,26.05,25.8,25.9,318
20101201|2010-10-19 14:00,19,25.9,26.15,25.85,26.15,179
20101201|2010-10-19 14:30,19,26.15,26.2,25.85,25.9,468
20101201|2010-10-19 15:00,19,25.9,25.9,25.8,25.8,237
20101201|2010-10-20 08:30,20,25.75,25.8,25.5,25.6,373
20101201|2010-10-20 09:00,20,25.6,25.65,25.5,25.5,310
20101201|2010-10-20 09:30,20,25.5,25.5,25.15,25.25,402
20101201|2010-10-20 10:00,20,25.2,25.25,24.95,24.95,375
20101201|2010-10-20 10:30,20,24.95,25.1,24.9,25.05,167
20101201|2010-10-20 11:00,20,25.1,25.1,24.9,24.95,186
20101201|2010-10-20 11:30,20,25,25.05,24.95,24.95,122
20101201|2010-10-20 12:00,20,25,25.04,24.9,24.9,124
20101201|2010-10-20 12:30,20,24.9,24.95,24.9,24.95,110
20101201|2010-10-20 13:00,20,24.9,25,24.85,24.85,129
20101201|2010-10-20 13:30,20,24.85,24.85,24.75,24.8,143
20101201|2010-10-20 14:00,20,24.8,24.95,24.75,24.75,256
20101201|2010-10-20 14:30,20,24.8,24.95,24.7,24.85,500
20101201|2010-10-20 15:00,20,24.85,25.05,24.85,25.05,2981
20101201|2010-10-21 08:30,21,24.85,24.85,24.6,24.6,228
20101201|2010-10-21 09:00,21,24.6,24.65,24.35,24.4,528
20101201|2010-10-21 09:30,21,24.41,24.45,24.3,24.4,311
20101201|2010-10-21 10:00,21,24.4,24.55,24.35,24.5,373
20101201|2010-10-21 10:30,21,24.5,24.75,24.45,24.5,395
20101201|2010-10-21 11:00,21,24.5,24.65,24.48,24.62,135
20101201|2010-10-21 11:30,21,24.6,24.8,24.55,24.75,265
20101201|2010-10-21 12:00,21,24.7,24.75,24.65,24.73,273
20101201|2010-10-21 12:30,21,24.75,25.12,24.75,25.12,482
20101201|2010-10-21 13:00,21,25.1,25.15,24.8,24.85,569
20101201|2010-10-21 13:30,21,24.85,24.85,24.7,24.7,403
20101201|2010-10-21 14:00,21,24.7,24.75,24.45,24.6,455
20101201|2010-10-21 14:30,21,24.55,24.65,24.45,24.55,525
20101201|2010-10-21 15:00,21,24.6,24.65,24.55,24.6,1950
20101201|2010-10-22 08:30,22,24.5,24.6,24.15,24.35,884
20101201|2010-10-22 09:00,22,24.35,24.4,24.1,24.1,314
20101201|2010-10-22 09:30,22,24.1,24.15,23.95,24.05,362
20101201|2010-10-22 10:00,22,24.05,24.15,24,24.1,250
20101201|2010-10-22 10:30,22,24.05,24.15,23.95,24.05,373
20101201|2010-10-22 11:00,22,24.05,24.1,24,24,263
20101201|2010-10-22 11:30,22,24.05,24.1,24,24.05,185
20101201|2010-10-22 12:00,22,24.05,24.1,24,24.05,238
20101201|2010-10-22 12:30,22,24.05,24.15,24,24.15,186
20101201|2010-10-22 13:00,22,24.15,24.15,23.95,23.95,155
20101201|2010-10-22 13:30,22,24,24.05,23.95,23.99,69
20101201|2010-10-22 14:00,22,24,24,23.8,23.95,377
20101201|2010-10-22 14:30,22,23.95,24,23.9,23.9,727
20101201|2010-10-22 15:00,22,23.9,23.95,23.85,23.95,3089
20101201|2010-10-25 08:30,25,23.55,23.55,23.2,23.3,546
20101201|2010-10-25 09:00,25,23.25,23.35,23.2,23.35,592
20101201|2010-10-25 09:30,25,23.3,23.7,23.3,23.6,787
20101201|2010-10-25 10:00,25,23.6,23.65,23.45,23.5,287
20101201|2010-10-25 10:30,25,23.5,23.55,23.4,23.55,252
20101201|2010-10-25 11:00,25,23.51,23.75,23.5,23.65,140
20101201|2010-10-25 11:30,25,23.65,23.65,23.55,23.58,280
20101201|2010-10-25 12:00,25,23.6,23.6,23.4,23.45,251
20101201|2010-10-25 12:30,25,23.47,23.5,23.4,23.45,112
20101201|2010-10-25 13:00,25,23.45,23.45,23.38,23.38,123
20101201|2010-10-25 13:30,25,23.38,23.5,23.35,23.44,208
20101201|2010-10-25 14:00,25,23.45,23.47,23.28,23.33,205
20101201|2010-10-25 14:30,25,23.35,23.7,23.3,23.65,674
20101201|2010-10-25 15:00,25,23.65,23.7,23.58,23.65,1824
20101201|2010-10-26 08:30,26,24.15,24.15,23.9,23.95,418
20101201|2010-10-26 09:00,26,23.95,24,23.6,23.7,461
20101201|2010-10-26 09:30,26,23.7,23.8,23.65,23.65,495
20101201|2010-10-26 10:00,26,23.65,23.87,23.65,23.7,245
20101201|2010-10-26 10:30,26,23.75,23.8,23.65,23.65,212
20101201|2010-10-26 11:00,26,23.6,23.7,23.6,23.7,225
20101201|2010-10-26 11:30,26,23.7,23.75,23.65,23.65,471
20101201|2010-10-26 12:00,26,23.65,23.72,23.55,23.7,1986
20101201|2010-10-26 12:30,26,23.7,23.75,23.65,23.75,2224
20101201|2010-10-26 13:00,26,23.7,23.85,23.7,23.7,262
20101201|2010-10-26 13:30,26,23.7,23.8,23.7,23.75,286
20101201|2010-10-26 14:00,26,23.75,23.75,23.6,23.7,209
20101201|2010-10-26 14:30,26,23.7,23.91,23.65,23.9,833
20101201|2010-10-26 15:00,26,23.9,23.92,23.85,23.85,1626
20101201|2010-10-27 08:30,27,24.2,24.25,24.05,24.05,897
20101201|2010-10-27 09:00,27,24.05,24.65,24,24.55,1056
20101201|2010-10-27 09:30,27,24.55,24.8,24.45,24.75,345
20101201|2010-10-27 10:00,27,24.75,24.85,24.6,24.65,458
20101201|2010-10-27 10:30,27,24.65,24.7,24.35,24.45,378
20101201|2010-10-27 11:00,27,24.45,24.52,24.39,24.4,363
20101201|2010-10-27 11:30,27,24.4,24.55,24.35,24.45,131
20101201|2010-10-27 12:00,27,24.45,24.5,24.35,24.48,232
20101201|2010-10-27 12:30,27,24.4,24.4,24.3,24.35,105
20101201|2010-10-27 13:00,27,24.3,24.31,24.2,24.25,271
20101201|2010-10-27 13:30,27,24.25,24.3,24.15,24.2,235
20101201|2010-10-27 14:00,27,24.18,24.3,24.1,24.15,177
20101201|2010-10-27 14:30,27,24.15,24.2,24.05,24.1,472
20101201|2010-10-27 15:00,27,24.1,24.2,24.1,24.15,1178
20101201|2010-10-28 08:30,28,23.85,23.9,23.65,23.87,576
20101201|2010-10-28 09:00,28,23.85,24.2,23.8,24.2,450
20101201|2010-10-28 09:30,28,24.23,24.3,24.15,24.2,552
20101201|2010-10-28 10:00,28,24.15,24.15,24,24.05,203
20101201|2010-10-28 10:30,28,24.05,24.3,24.05,24.3,471
20101201|2010-10-28 11:00,28,24.3,24.4,24.25,24.28,555
20101201|2010-10-28 11:30,28,24.3,24.35,24.15,24.25,266
20101201|2010-10-28 12:00,28,24.25,24.3,24.04,24.15,211
20101201|2010-10-28 12:30,28,24.2,24.25,24.15,24.2,293
20101201|2010-10-28 13:00,28,24.25,24.25,24.15,24.15,194
20101201|2010-10-28 13:30,28,24.1,24.15,24.05,24.1,332
20101201|2010-10-28 14:00,28,24.1,24.3,24.07,24.25,951
20101201|2010-10-28 14:30,28,24.25,24.25,24.05,24.2,603
20101201|2010-10-28 15:00,28,24.2,24.3,24.15,24.25,703
20101201|2010-10-29 08:30,29,24.25,24.55,24.14,24.4,1201
20101201|2010-10-29 09:00,29,24.4,24.45,24.18,24.2,313
20101201|2010-10-29 09:30,29,24.25,24.4,24.2,24.2,321
20101201|2010-10-29 10:00,29,24.2,24.3,24.19,24.25,221
20101201|2010-10-29 10:30,29,24.25,24.4,24.15,24.2,449
20101201|2010-10-29 11:00,29,24.15,24.2,24.1,24.1,234
20101201|2010-10-29 11:30,29,24.1,24.25,24.1,24.15,87
20101201|2010-10-29 12:00,29,24.2,24.25,24.15,24.2,126
20101201|2010-10-29 12:30,29,24.2,24.2,24.1,24.1,54
20101201|2010-10-29 13:00,29,24.1,24.2,24.1,24.15,97
20101201|2010-10-29 13:30,29,24.2,24.2,24.15,24.2,123
20101201|2010-10-29 14:00,29,24.2,24.25,24.15,24.15,120
20101201|2010-10-29 14:30,29,24.15,24.2,24.1,24.2,627
20101201|2010-10-29 15:00,29,24.2,24.25,24.15,24.2,1739
20101201|2010-11-01 08:30,1,23.95,24,23.85,23.9,690
20101201|2010-11-01 09:00,1,23.82,23.85,23.6,23.75,738
20101201|2010-11-01 09:30,1,23.76,23.85,23.65,23.79,717
20101201|2010-11-01 10:00,1,23.8,24,23.79,23.9,575
20101201|2010-11-01 10:30,1,23.95,24.1,23.95,23.95,293
20101201|2010-11-01 11:00,1,23.9,24,23.9,24,135
20101201|2010-11-01 11:30,1,24,24.1,24,24.05,217
20101201|2010-11-01 12:00,1,24.05,24.2,23.95,24.15,410
20101201|2010-11-01 12:30,1,24.1,24.1,24,24.06,162
20101201|2010-11-01 13:00,1,24.06,24.2,24.05,24.2,304
20101201|2010-11-01 13:30,1,24.2,24.45,24.11,24.35,1367
20101201|2010-11-01 14:00,1,24.3,24.6,24.3,24.5,570
20101201|2010-11-01 14:30,1,24.5,24.5,24.26,24.35,470
20101201|2010-11-01 15:00,1,24.35,24.35,24.15,24.15,2263
20101201|2010-11-02 08:30,2,23.95,24.05,23.85,23.9,681
20101201|2010-11-02 09:00,2,23.95,24.05,23.9,23.95,435
20101201|2010-11-02 09:30,2,23.95,24,23.9,23.95,289
20101201|2010-11-02 10:00,2,23.98,23.98,23.85,23.9,151
20101201|2010-11-02 10:30,2,23.88,24,23.8,23.95,229
20101201|2010-11-02 11:00,2,23.93,23.95,23.9,23.9,64
20101201|2010-11-02 11:30,2,23.95,23.95,23.8,23.8,155
20101201|2010-11-02 12:00,2,23.8,23.82,23.75,23.8,65
20101201|2010-11-02 12:30,2,23.79,23.82,23.75,23.8,156
20101201|2010-11-02 13:00,2,23.75,23.9,23.75,23.85,225
20101201|2010-11-02 13:30,2,23.85,23.95,23.85,23.9,234
20101201|2010-11-02 14:00,2,23.85,23.9,23.8,23.85,133
20101201|2010-11-02 14:30,2,23.8,23.9,23.8,23.8,296
20101201|2010-11-02 15:00,2,23.85,23.9,23.65,23.7,1632
20101201|2010-11-03 08:30,3,23.9,23.9,23.75,23.8,482
20101201|2010-11-03 09:00,3,23.8,23.9,23.75,23.8,312
20101201|2010-11-03 09:30,3,23.85,23.9,23.65,23.8,473
20101201|2010-11-03 10:00,3,23.75,24,23.75,23.95,508
20101201|2010-11-03 10:30,3,23.9,23.9,23.8,23.85,380
20101201|2010-11-03 11:00,3,23.85,24,23.85,24,567
20101201|2010-11-03 11:30,3,23.95,24,23.85,23.9,165
20101201|2010-11-03 12:00,3,23.85,23.85,23.8,23.85,242
20101201|2010-11-03 12:30,3,23.85,23.9,23.8,23.85,197
20101201|2010-11-03 13:00,3,23.85,24,23.35,23.7,1529
20101201|2010-11-03 13:30,3,23.7,23.95,22.55,22.6,1853
20101201|2010-11-03 14:00,3,22.6,22.6,22.3,22.51,1649
20101201|2010-11-03 14:30,3,22.5,22.85,22.5,22.6,1054
20101201|2010-11-03 15:00,3,22.6,22.65,22.3,22.35,2593
20101201|2010-11-04 08:30,4,21.65,21.75,21.25,21.45,1301
20101201|2010-11-04 09:00,4,21.5,21.6,21.1,21.15,883
20101201|2010-11-04 09:30,4,21.15,21.35,21.05,21.05,743
20101201|2010-11-04 10:00,4,21.05,21.25,21,21.2,328
20101201|2010-11-04 10:30,4,21.15,21.25,21.1,21.25,192
20101201|2010-11-04 11:00,4,21.25,21.3,21.1,21.15,305
20101201|2010-11-04 11:30,4,21.15,21.2,21,21,438
20101201|2010-11-04 12:00,4,21,21.1,21,21.1,319
20101201|2010-11-04 12:30,4,21.05,21.2,21.05,21.2,387
20101201|2010-11-04 13:00,4,21.2,21.25,21.1,21.2,224
20101201|2010-11-04 13:30,4,21.2,21.3,21.1,21.25,288
20101201|2010-11-04 14:00,4,21.25,21.25,21,21,276
20101201|2010-11-04 14:30,4,21,21.15,21,21,270
20101201|2010-11-04 15:00,4,21,21,20.8,20.95,2466
20101201|2010-11-05 08:30,5,21,21,20.7,20.9,1105
20101201|2010-11-05 09:00,5,20.9,20.95,20.66,20.7,346
20101201|2010-11-05 09:30,5,20.65,20.7,20.6,20.65,356
20101201|2010-11-05 10:00,5,20.7,20.71,20.6,20.65,390
20101201|2010-11-05 10:30,5,20.65,20.84,20.65,20.84,146
20101201|2010-11-05 11:00,5,20.85,20.9,20.8,20.8,199
20101201|2010-11-05 11:30,5,20.9,20.9,20.75,20.8,135
20101201|2010-11-05 12:00,5,20.8,20.8,20.75,20.75,93
20101201|2010-11-05 12:30,5,20.75,20.8,20.75,20.8,42
20101201|2010-11-05 13:00,5,20.8,20.95,20.8,20.95,139
20101201|2010-11-05 13:30,5,20.9,20.9,20.8,20.9,56
20101201|2010-11-05 14:00,5,20.9,20.95,20.85,20.85,153
20101201|2010-11-05 14:30,5,20.85,21,20.75,20.8,839
20101201|2010-11-05 15:00,5,20.75,20.85,20.65,20.85,2587
20101201|2010-11-08 08:30,8,21.05,21.5,21,21.5,1155
20101201|2010-11-08 09:00,8,21.45,21.51,21.15,21.25,401
20101201|2010-11-08 09:30,8,21.25,21.3,21.15,21.25,146
20101201|2010-11-08 10:00,8,21.3,21.4,21.2,21.25,117
20101201|2010-11-08 10:30,8,21.25,21.35,21.15,21.2,223
20101201|2010-11-08 11:00,8,21.15,21.18,21.05,21.05,317
20101201|2010-11-08 11:30,8,21.1,21.15,21.1,21.1,51
20101201|2010-11-08 12:00,8,21.1,21.1,21.05,21.1,186
20101201|2010-11-08 12:30,8,21.1,21.11,21,21.02,181
20101201|2010-11-08 13:00,8,21,21,20.95,20.99,298
20101201|2010-11-08 13:30,8,21,21.1,20.98,21.05,394
20101201|2010-11-08 14:00,8,21.05,21.05,20.95,21.05,184
20101201|2010-11-08 14:30,8,21.01,21.1,20.93,20.97,1125
20101201|2010-11-08 15:00,8,21,21,20.9,21,3005
20101201|2010-11-09 08:30,9,20.65,20.95,20.6,20.7,1313
20101201|2010-11-09 09:00,9,20.7,20.7,20.5,20.6,1258
20101201|2010-11-09 09:30,9,20.6,20.65,20.5,20.55,875
20101201|2010-11-09 10:00,9,20.5,20.66,20.5,20.6,570
20101201|2010-11-09 10:30,9,20.6,20.7,20.58,20.7,611
20101201|2010-11-09 11:00,9,20.75,20.75,20.67,20.7,642
20101201|2010-11-09 11:30,9,20.7,20.75,20.65,20.7,289
20101201|2010-11-09 12:00,9,20.7,20.8,20.6,20.8,664
20101201|2010-11-09 12:30,9,20.85,21.05,20.6,21.05,1450
20101201|2010-11-09 13:00,9,21.05,21.05,20.9,20.9,103
20101201|2010-11-09 13:30,9,20.9,20.9,20.75,20.8,296
20101201|2010-11-09 14:00,9,20.8,21.15,20.8,21.1,515
20101201|2010-11-09 14:30,9,21.1,21.45,20.8,21.05,1941
20101201|2010-11-09 15:00,9,21.05,21.2,21,21.15,3277
20101201|2010-11-10 08:30,10,21.1,21.5,20.85,21.35,2797
20101201|2010-11-10 09:00,10,21.4,21.6,21.3,21.6,1619
20101201|2010-11-10 09:30,10,21.6,21.72,21.35,21.55,1086
20101201|2010-11-10 10:00,10,21.57,21.57,21.4,21.45,634
20101201|2010-11-10 10:30,10,21.45,21.45,21.2,21.26,532
20101201|2010-11-10 11:00,10,21.3,21.4,21.2,21.35,345
20101201|2010-11-10 11:30,10,21.35,21.35,21.2,21.2,419
20101201|2010-11-10 12:00,10,21.25,21.4,21.05,21.15,597
20101201|2010-11-10 12:30,10,21.1,21.25,21.05,21.2,563
20101201|2010-11-10 13:00,10,21.2,21.2,21,21,338
20101201|2010-11-10 13:30,10,21.05,21.15,21,21.1,169
20101201|2010-11-10 14:00,10,21.1,21.12,21,21,874
20101201|2010-11-10 14:30,10,21,21.02,20.65,20.7,1420
20101201|2010-11-10 15:00,10,20.75,20.95,20.75,20.9,3593
20101201|2010-11-10 16:30,10,21,21,21,21,900
20101201|2010-11-11 08:30,11,21.45,21.55,21.2,21.25,1402
20101201|2010-11-11 09:00,11,21.3,21.35,21.1,21.2,1113
20101201|2010-11-11 09:30,11,21.24,21.4,21.15,21.2,546
20101201|2010-11-11 10:00,11,21.2,21.33,21.15,21.3,238
20101201|2010-11-11 10:30,11,21.25,21.26,21.2,21.2,249
20101201|2010-11-11 11:00,11,21.25,21.25,21.09,21.1,268
20101201|2010-11-11 11:30,11,21.1,21.2,21.08,21.15,339
20101201|2010-11-11 12:00,11,21.2,21.25,21.05,21.05,383
20101201|2010-11-11 12:30,11,21.05,21.1,20.95,21.03,448
20101201|2010-11-11 13:00,11,21.03,21.1,20.95,21.05,811
20101201|2010-11-11 13:30,11,21.05,21.16,20.98,21.15,727
20101201|2010-11-11 14:00,11,21.15,21.15,21.06,21.08,468
20101201|2010-11-11 14:30,11,21.1,21.18,21.05,21.1,762
20101201|2010-11-11 15:00,11,21.05,21.1,21,21.05,2299
20101201|2010-11-12 08:30,12,21.5,21.65,21,21.1,1609
20101201|2010-11-12 09:00,12,21.1,21.4,21.1,21.35,1274
20101201|2010-11-12 09:30,12,21.4,21.6,21.3,21.6,1810
20101201|2010-11-12 10:00,12,21.59,21.65,21.45,21.55,1252
20101201|2010-11-12 10:30,12,21.5,21.75,21.49,21.65,807
20101201|2010-11-12 11:00,12,21.7,22,21.66,22,709
20101201|2010-11-12 11:30,12,21.95,22.25,21.45,22.25,3340
20101201|2010-11-12 12:00,12,22.25,22.35,22.1,22.15,1226
20101201|2010-11-12 12:30,12,22.15,22.15,21.8,22.1,611
20101201|2010-11-12 13:00,12,22.08,22.1,21.89,22,252
20101201|2010-11-12 13:30,12,22,22.2,21.9,22,454
20101201|2010-11-12 14:00,12,22,22.05,21.8,21.95,516
20101201|2010-11-12 14:30,12,21.95,22.15,21.93,22.02,780
20101201|2010-11-12 15:00,12,22.04,22.2,22,22.15,1846
20101201|2010-11-15 08:30,15,21.6,21.75,21.52,21.7,6441
20101201|2010-11-15 09:00,15,21.75,21.9,21.59,21.63,718
20101201|2010-11-15 09:30,15,21.62,21.65,21.45,21.5,595
20101201|2010-11-15 10:00,15,21.55,21.58,21.45,21.5,1014
20101201|2010-11-15 10:30,15,21.54,21.54,21.25,21.25,490
20101201|2010-11-15 11:00,15,21.25,21.4,21.2,21.35,423
20101201|2010-11-15 11:30,15,21.4,21.4,21.3,21.35,506
20101201|2010-11-15 12:00,15,21.4,21.4,21.15,21.25,962
20101201|2010-11-15 12:30,15,21.25,21.37,21.25,21.35,209
20101201|2010-11-15 13:00,15,21.35,21.55,21.33,21.5,485
20101201|2010-11-15 13:30,15,21.5,21.6,21.3,21.55,1153
20101201|2010-11-15 14:00,15,21.55,21.85,21.5,21.7,1103
20101201|2010-11-15 14:30,15,21.7,22,21.65,21.9,1110
20101201|2010-11-15 15:00,15,21.9,21.95,21.8,21.9,2128
20101201|2010-11-16 08:30,16,22.2,22.45,22.2,22.4,3056
20101201|2010-11-16 09:00,16,22.4,22.46,22.3,22.4,1596
20101201|2010-11-16 09:30,16,22.45,22.75,22.43,22.65,1404
20101201|2010-11-16 10:00,16,22.65,23.08,22.65,22.9,1971
20101201|2010-11-16 10:30,16,22.94,23.35,22.7,23.15,3554
20101201|2010-11-16 11:00,16,23.19,23.19,22.75,22.95,1599
20101201|2010-11-16 11:30,16,22.98,23.2,22.9,23,1232
20101201|2010-11-16 12:00,16,23,23.2,22.95,22.95,940
20101201|2010-11-16 12:30,16,22.95,23.1,22.8,22.8,5880
20101201|2010-11-16 13:00,16,22.85,23.1,22.8,23.05,494
20101201|2010-11-16 13:30,16,23,23.25,22.94,23,749
20101201|2010-11-16 14:00,16,23,23.43,22.9,23.2,2007
20101201|2010-11-16 14:30,16,23.2,23.21,22.75,22.8,1552
20101201|2010-11-16 15:00,16,22.8,22.9,22.7,22.75,1350
20101201|2010-11-17 08:30,17,22.5,22.7,22.3,22.35,2448
20101201|2010-11-17 09:00,17,22.3,22.35,21.8,21.98,1628
20101201|2010-11-17 09:30,17,21.95,22.15,21.85,22.15,1702
20101201|2010-11-17 10:00,17,22.1,22.25,22,22.05,816
20101201|2010-11-17 10:30,17,22.05,22.2,22,22.1,1136
20101201|2010-11-17 11:00,17,22.1,22.15,22.05,22.1,456
20101201|2010-11-17 11:30,17,22.1,22.2,22.1,22.15,315
20101201|2010-11-17 12:00,17,22.2,22.3,22.1,22.1,287
20101201|2010-11-17 12:30,17,22.1,22.2,22.05,22.1,537
20101201|2010-11-17 13:00,17,22.1,22.2,22.1,22.2,180
20101201|2010-11-17 13:30,17,22.15,22.15,22.1,22.15,204
20101201|2010-11-17 14:00,17,22.15,22.45,22.15,22.4,940
20101201|2010-11-17 14:30,17,22.4,22.4,22.2,22.3,3351
20101201|2010-11-17 15:00,17,22.2,22.35,22.2,22.35,2621
20101201|2010-11-18 08:30,18,21.45,21.45,21.1,21.4,1777
20101201|2010-11-18 09:00,18,21.3,21.3,20.8,20.85,2087
20101201|2010-11-18 09:30,18,20.85,20.95,20.75,20.9,1912
20101201|2010-11-18 10:00,18,20.9,21.1,20.8,20.95,1788
20101201|2010-11-18 10:30,18,20.95,21.1,20.9,21.1,382
20101201|2010-11-18 11:00,18,21.05,21.05,20.85,20.95,678
20101201|2010-11-18 11:30,18,20.95,21,20.85,20.9,474
20101201|2010-11-18 12:00,18,20.9,20.93,20.85,20.88,238
20101201|2010-11-18 12:30,18,20.89,20.9,20.8,20.9,509
20101201|2010-11-18 13:00,18,20.9,21.01,20.85,21,332
20101201|2010-11-18 13:30,18,20.95,20.95,20.8,20.9,231
20101201|2010-11-18 14:00,18,20.85,21,20.83,20.95,576
20101201|2010-11-18 14:30,18,20.9,21.05,20.85,20.9,7685
20101201|2010-11-18 15:00,18,20.9,20.9,20.7,20.75,4690
20101201|2010-11-19 08:30,19,20.95,21.6,20.95,21.45,1964
20101201|2010-11-19 09:00,19,21.5,21.6,21.4,21.5,1661
20101201|2010-11-19 09:30,19,21.5,21.5,21.1,21.2,1224
20101201|2010-11-19 10:00,19,21.25,21.25,21.05,21.05,810
20101201|2010-11-19 10:30,19,21.05,21.05,20.85,20.95,1185
20101201|2010-11-19 11:00,19,20.9,21.05,20.85,20.95,860
20101201|2010-11-19 11:30,19,20.95,21,20.85,20.85,484
20101201|2010-11-19 12:00,19,20.85,20.85,20.55,20.75,1458
20101201|2010-11-19 12:30,19,20.75,20.8,20.7,20.75,466
20101201|2010-11-19 13:00,19,20.75,20.8,20.65,20.65,321
20101201|2010-11-19 13:30,19,20.65,20.8,20.55,20.7,650
20101201|2010-11-19 14:00,19,20.65,20.75,20.6,20.65,274
20101201|2010-11-19 14:30,19,20.7,20.7,20.45,20.5,1010
20101201|2010-11-19 15:00,19,20.5,20.52,20.4,20.45,2536
20101201|2010-11-22 08:30,22,20.85,21,20.5,20.5,1674
20101201|2010-11-22 09:00,22,20.5,20.6,20.4,20.55,1171
20101201|2010-11-22 09:30,22,20.5,20.8,20.45,20.65,3843
20101201|2010-11-22 10:00,22,20.65,20.8,20.55,20.55,612
20101201|2010-11-22 10:30,22,20.55,20.6,20.5,20.55,346
20101201|2010-11-22 11:00,22,20.6,20.81,20.55,20.81,577
20101201|2010-11-22 11:30,22,20.85,21,20.76,20.8,1144
20101201|2010-11-22 12:00,22,20.8,20.85,20.7,20.75,680
20101201|2010-11-22 12:30,22,20.75,20.75,20.55,20.55,461
20101201|2010-11-22 13:00,22,20.55,20.6,20.35,20.43,1266
20101201|2010-11-22 13:30,22,20.4,20.4,20.05,20.15,909
20101201|2010-11-22 14:00,22,20.15,20.25,20.05,20.25,868
20101201|2010-11-22 14:30,22,20.25,20.25,19.8,19.8,1030
20101201|2010-11-22 15:00,22,19.8,20.2,19.75,19.8,3242
20101201|2010-11-23 08:30,23,20.85,21.25,20.65,21.2,3716
20101201|2010-11-23 09:00,23,21.2,21.25,20.95,21.05,1624
20101201|2010-11-23 09:30,23,21.05,21.1,20.85,20.85,1261
20101201|2010-11-23 10:00,23,20.9,21.15,20.85,21.15,731
20101201|2010-11-23 10:30,23,21.15,21.2,20.9,21,1294
20101201|2010-11-23 11:00,23,21,21.05,20.85,20.9,372
20101201|2010-11-23 11:30,23,20.9,21,20.7,20.78,543
20101201|2010-11-23 12:00,23,20.75,20.87,20.7,20.75,272
20101201|2010-11-23 12:30,23,20.7,20.8,20.6,20.8,759
20101201|2010-11-23 13:00,23,20.75,20.85,20.6,20.7,1105
20101201|2010-11-23 13:30,23,20.7,20.75,20.5,20.55,3575
20101201|2010-11-23 14:00,23,20.6,20.75,20.5,20.7,1848
20101201|2010-11-23 14:30,23,20.7,20.85,20.65,20.75,1418
20101201|2010-11-23 15:00,23,20.8,20.8,20.7,20.75,3352
20101201|2010-11-24 08:30,24,20.2,20.23,19.93,20,2019
20101201|2010-11-24 09:00,24,20.05,20.25,19.9,20,1331
20101201|2010-11-24 09:30,24,20,20.05,19.9,19.95,540
20101201|2010-11-24 10:00,24,20,20.05,19.9,19.95,590
20101201|2010-11-24 10:30,24,19.95,20,19.9,19.95,218
20101201|2010-11-24 11:00,24,20,20,19.9,19.95,301
20101201|2010-11-24 11:30,24,19.9,20,19.85,19.95,381
20101201|2010-11-24 12:00,24,19.95,20,19.9,20,170
20101201|2010-11-24 12:30,24,19.95,20,19.9,20,733
20101201|2010-11-24 13:00,24,19.95,20.05,19.95,20,97
20101201|2010-11-24 13:30,24,20,20.05,20,20,88
20101201|2010-11-24 14:00,24,20.05,20.05,19.95,20,371
20101201|2010-11-24 14:30,24,20,20,19.85,19.85,4914
20101201|2010-11-24 15:00,24,19.9,19.95,19.75,19.8,3072
20101201|2010-11-26 08:30,26,20.35,20.45,20.15,20.15,1277
20101201|2010-11-26 09:00,26,20.15,20.2,20.05,20.2,824
20101201|2010-11-26 09:30,26,20.2,20.4,20.15,20.4,431
20101201|2010-11-26 10:00,26,20.45,20.55,20.45,20.5,327
20101201|2010-11-26 10:30,26,20.5,20.65,20.5,20.6,517
20101201|2010-11-26 11:00,26,20.6,20.8,20.55,20.65,777
20101201|2010-11-26 11:30,26,20.65,20.85,20.6,20.65,1215
20101201|2010-11-26 12:00,26,20.65,21.3,20.65,21.25,2853
20101201|2010-11-29 08:30,29,21.4,22.2,21.35,22.1,4018
20101201|2010-11-29 09:00,29,22.1,22.4,22.05,22.2,2826
20101201|2010-11-29 09:30,29,22.2,22.2,21.85,22.05,1337
20101201|2010-11-29 10:00,29,22.05,22.15,21.95,21.95,1412
20101201|2010-11-29 10:30,29,22,22.3,21.95,22.1,1315
20101201|2010-11-29 11:00,29,22.1,22.1,21.95,22,507
20101201|2010-11-29 11:30,29,22,22.15,21.95,22.07,597
20101201|2010-11-29 12:00,29,22.1,22.15,22,22.1,612
20101201|2010-11-29 12:30,29,22.1,22.15,22,22.05,279
20101201|2010-11-29 13:00,29,22,22.05,21.85,21.85,436
20101201|2010-11-29 13:30,29,21.8,21.85,21.5,21.5,1116
20101201|2010-11-29 14:00,29,21.5,21.6,21.28,21.3,1278
20101201|2010-11-29 14:30,29,21.35,21.5,21.2,21.4,1139
20101201|2010-11-29 15:00,29,21.4,21.5,21.4,21.45,3856
20101201|2010-11-30 08:30,30,22.35,22.7,22.15,22.4,2724
20101201|2010-11-30 09:00,30,22.4,22.5,22.05,22.1,983
20101201|2010-11-30 09:30,30,22.1,22.45,22.1,22.25,670
20101201|2010-11-30 10:00,30,22.25,22.35,22.2,22.25,830
20101201|2010-11-30 10:30,30,22.3,22.4,22.05,22.1,311
20101201|2010-11-30 11:00,30,22.15,22.25,22.1,22.25,263
20101201|2010-11-30 11:30,30,22.2,22.37,22.15,22.2,340
20101201|2010-11-30 12:00,30,22.2,22.25,21.95,22.05,806
20101201|2010-11-30 12:30,30,22.05,22.25,22,22.2,560
20101201|2010-11-30 13:00,30,22.15,22.5,22.05,22.5,731
20101201|2010-11-30 13:30,30,22.5,22.65,22.5,22.55,2547
20101201|2010-11-30 14:00,30,22.55,22.75,22.2,22.55,1126
20101201|2010-11-30 14:30,30,22.55,23.05,22.5,23.05,1128
20101201|2010-11-30 15:00,30,23.1,23.35,23,23.2,4989
20101201|2010-12-01 08:30,1,21.95,21.95,21.4,21.52,2373
20101201|2010-12-01 09:00,1,21.5,21.7,21.45,21.65,1223
20101201|2010-12-01 09:30,1,21.67,21.75,21.55,21.7,953
20101201|2010-12-01 10:00,1,21.7,21.85,21.7,21.8,477
20101201|2010-12-01 10:30,1,21.8,21.85,21.4,21.55,1003
20101201|2010-12-01 11:00,1,21.5,21.75,21.45,21.65,750
20101201|2010-12-01 11:30,1,21.6,21.75,21.6,21.75,295
20101201|2010-12-01 12:00,1,21.75,21.8,21.6,21.75,319
20101201|2010-12-01 12:30,1,21.75,21.8,21.75,21.75,95
20101201|2010-12-01 13:00,1,21.8,21.95,21.75,21.9,210
20101201|2010-12-01 13:30,1,21.95,21.95,21.75,21.8,514
20101201|2010-12-01 14:00,1,21.85,21.9,21.7,21.8,276
20101201|2010-12-01 14:30,1,21.8,21.9,21.75,21.85,605
20101201|2010-12-01 15:00,1,21.85,21.95,21.8,21.9,2058
20101201|2010-12-02 08:30,2,21.5,21.6,21.1,21.1,2227
20101201|2010-12-02 09:00,2,21.15,21.15,20.84,20.85,1507
20101201|2010-12-02 09:30,2,20.85,20.85,20.45,20.45,1128
20101201|2010-12-02 10:00,2,20.4,20.55,20.3,20.3,740
20101201|2010-12-02 10:30,2,20.3,20.4,20.25,20.25,225
20101201|2010-12-02 11:00,2,20.3,20.35,20.3,20.3,188
20101201|2010-12-02 11:30,2,20.3,20.35,20.25,20.3,198
20101201|2010-12-02 12:00,2,20.25,20.35,20.25,20.3,304
20101201|2010-12-02 12:30,2,20.25,20.29,20.2,20.25,215
20101201|2010-12-02 13:00,2,20.25,20.26,19.95,20.05,626
20101201|2010-12-02 13:30,2,20.05,20.2,20.05,20.2,537
20101201|2010-12-02 14:00,2,20.2,20.27,20.1,20.15,562
20101201|2010-12-02 14:30,2,20.1,20.15,19.9,19.95,633
20101201|2010-12-02 15:00,2,20,20,19.8,19.85,2247
20101201|2010-12-03 08:30,3,20.25,20.25,19.3,19.3,3126
20101201|2010-12-03 09:00,3,19.3,19.55,19.05,19.45,2459
20101201|2010-12-03 09:30,3,19.5,19.5,19.3,19.3,503
20101201|2010-12-03 10:00,3,19.3,19.45,19.25,19.4,702
20101201|2010-12-03 10:30,3,19.4,19.55,19.4,19.55,352
20101201|2010-12-03 11:00,3,19.5,19.5,19.4,19.45,141
20101201|2010-12-03 11:30,3,19.45,19.45,19.35,19.35,275
20101201|2010-12-03 12:00,3,19.35,19.35,19.25,19.25,181
20101201|2010-12-03 12:30,3,19.25,19.35,19.24,19.24,246
20101201|2010-12-03 13:00,3,19.2,19.3,19.18,19.3,372
20101201|2010-12-03 13:30,3,19.25,19.3,19.15,19.2,612
20101201|2010-12-03 14:00,3,19.2,19.25,19.14,19.15,602
20101201|2010-12-03 14:30,3,19.1,19.15,18.88,19,1132
20101201|2010-12-03 15:00,3,19,19.1,18.95,19.05,2498
20101201|2010-12-06 08:30,6,18.95,19.2,18.95,19,716
20101201|2010-12-06 09:00,6,19,19,18.55,18.55,650
20101201|2010-12-06 09:30,6,18.55,18.8,18.55,18.65,399
20101201|2010-12-06 10:00,6,18.7,18.75,18.64,18.75,360
20101201|2010-12-06 10:30,6,18.75,18.85,18.75,18.8,609
20101201|2010-12-06 11:00,6,18.8,18.8,18.7,18.7,230
20101201|2010-12-06 11:30,6,18.7,18.75,18.6,18.65,209
20101201|2010-12-06 12:00,6,18.6,18.68,18.55,18.62,304
20101201|2010-12-06 12:30,6,18.6,18.61,18.55,18.6,366
20101201|2010-12-06 13:00,6,18.6,18.65,18.55,18.6,412
20101201|2010-12-06 13:30,6,18.6,18.63,18.54,18.63,417
20101201|2010-12-06 14:00,6,18.6,18.61,18.55,18.6,463
20101201|2010-12-06 14:30,6,18.65,18.7,18.55,18.7,787
20101201|2010-12-06 15:00,6,18.65,18.7,18.6,18.6,1308
20101201|2010-12-07 08:30,7,18,18.15,17.75,18.05,1935
20101201|2010-12-07 09:00,7,18.1,18.25,18.05,18.25,1488
20101201|2010-12-07 09:30,7,18.25,18.31,18.15,18.15,522
20101201|2010-12-07 10:00,7,18.11,18.35,18.11,18.3,652
20101201|2010-12-07 10:30,7,18.3,18.3,18.15,18.3,194
20101201|2010-12-07 11:00,7,18.3,18.4,18.25,18.3,147
20101201|2010-12-07 11:30,7,18.3,18.35,18.25,18.25,176
20101201|2010-12-07 12:00,7,18.2,18.25,18.1,18.2,255
20101201|2010-12-07 12:30,7,18.2,18.25,18.1,18.15,357
20101201|2010-12-07 13:00,7,18.15,18.2,18.1,18.15,129
20101201|2010-12-07 13:30,7,18.15,18.4,18,18.37,789
20101201|2010-12-07 14:00,7,18.35,18.6,18.3,18.35,1290
20101201|2010-12-07 14:30,7,18.35,18.6,18.3,18.6,660
20101201|2010-12-07 15:00,7,18.55,18.65,18.45,18.6,1987
20101201|2010-12-08 08:30,8,18.5,18.5,18.25,18.4,560
20101201|2010-12-08 09:00,8,18.4,18.85,18.4,18.7,1089
20101201|2010-12-08 09:30,8,18.7,18.95,18.65,18.7,899
20101201|2010-12-08 10:00,8,18.7,18.75,18.5,18.55,474
20101201|2010-12-08 10:30,8,18.6,18.65,18.4,18.5,389
20101201|2010-12-08 11:00,8,18.45,18.5,18.44,18.5,334
20101201|2010-12-08 11:30,8,18.45,18.6,18.45,18.55,248
20101201|2010-12-08 12:00,8,18.56,18.57,18.4,18.5,583
20101201|2010-12-08 12:30,8,18.5,18.5,18.3,18.45,654
20101201|2010-12-08 13:00,8,18.45,18.47,18.25,18.3,252
20101201|2010-12-08 13:30,8,18.25,18.3,18.15,18.2,428
20101201|2010-12-08 14:00,8,18.25,18.39,18.2,18.37,447
20101201|2010-12-08 14:30,8,18.4,18.4,18.1,18.2,1117
20101201|2010-12-08 15:00,8,18.2,18.3,18.15,18.2,1545
20101201|2010-12-09 08:30,9,17.85,18.05,17.75,17.85,1131
20101201|2010-12-09 09:00,9,17.85,18.1,17.8,18.05,1347
20101201|2010-12-09 09:30,9,18,18.3,17.98,18.2,2843
20101201|2010-12-09 10:00,9,18.15,18.22,18.09,18.15,322
20101201|2010-12-09 10:30,9,18.15,18.35,18.15,18.2,608
20101201|2010-12-09 11:00,9,18.2,18.25,18.15,18.2,268
20101201|2010-12-09 11:30,9,18.25,18.3,18.2,18.2,179
20101201|2010-12-09 12:00,9,18.2,18.2,18.05,18.15,283
20101201|2010-12-09 12:30,9,18.1,18.2,18.07,18.08,198
20101201|2010-12-09 13:00,9,18.1,18.2,18.05,18.15,254
20101201|2010-12-09 13:30,9,18.17,18.25,18.05,18.05,124
20101201|2010-12-09 14:00,9,18.05,18.1,18,18.03,213
20101201|2010-12-09 14:30,9,18.05,18.05,17.95,18,418
20101201|2010-12-09 15:00,9,18,18.05,17.9,18,1564
20101201|2010-12-10 07:00,10,17.9,17.95,17.85,17.95,101
20101201|2010-12-10 07:30,10,18,18,17.9,17.95,71
20101201|2010-12-10 08:00,10,17.95,18,17.85,17.85,323
20101201|2010-12-10 08:30,10,17.85,18.01,17.81,17.9,1455
20101201|2010-12-10 09:00,10,17.95,18.2,17.9,17.95,1561
20101201|2010-12-10 09:30,10,17.95,18,17.9,18,425
20101201|2010-12-10 10:00,10,18,18.05,17.9,17.97,393
20101201|2010-12-10 10:30,10,17.95,18.05,17.95,17.95,605
20101201|2010-12-10 11:00,10,17.95,18,17.9,17.95,555
20101201|2010-12-10 11:30,10,17.91,17.92,17.8,17.9,165
20101201|2010-12-10 12:00,10,17.9,17.9,17.85,17.85,342
20101201|2010-12-10 12:30,10,17.85,17.95,17.85,17.9,430
20101201|2010-12-10 13:00,10,17.9,18,17.9,18,366
20101201|2010-12-10 13:30,10,18,18.05,17.9,17.9,245
20101201|2010-12-10 14:00,10,17.9,18.07,17.9,17.95,367
20101201|2010-12-10 14:30,10,17.95,18.05,17.9,18,211
20101201|2010-12-10 15:00,10,18.05,18.1,18,18.1,2651
20101201|2010-12-13 07:00,13,17.95,17.95,17.85,17.85,2
20101201|2010-12-13 07:30,13,17.85,17.9,17.85,17.9,33
20101201|2010-12-13 08:00,13,17.95,17.95,17.85,17.85,86
20101201|2010-12-13 08:30,13,17.9,18.1,17.85,18,1362
20101201|2010-12-13 09:00,13,18,18.1,17.85,18.08,765
20101201|2010-12-13 09:30,13,18.15,18.2,17.95,18,653
20101201|2010-12-13 10:00,13,18,18.05,17.95,18,658
20101201|2010-12-13 10:30,13,18,18.05,17.9,17.9,229
20101201|2010-12-13 11:00,13,17.95,17.97,17.9,17.95,243
20101201|2010-12-13 11:30,13,17.9,18.1,17.9,18.07,421
20101201|2010-12-13 12:00,13,18.05,18.25,18.05,18.1,901
20101201|2010-12-13 12:30,13,18.15,18.15,18,18,430
20101201|2010-12-13 13:00,13,18.05,18.05,17.9,17.95,397
20101201|2010-12-13 13:30,13,17.95,18,17.9,18,265
20101201|2010-12-13 14:00,13,18,18.1,18,18.1,419
20101201|2010-12-13 14:30,13,18.1,18.35,18.05,18.25,1055
20101201|2010-12-13 15:00,13,18.2,18.3,18.15,18.25,2528
20101201|2010-12-14 07:00,14,18.25,18.25,18.2,18.25,7
20101201|2010-12-14 07:30,14,18.15,18.2,18.1,18.15,19
20101201|2010-12-14 08:00,14,18.15,18.2,18.1,18.2,158
20101201|2010-12-14 08:30,14,18.15,18.4,18.15,18.3,968
20101201|2010-12-14 09:00,14,18.3,18.35,18.2,18.3,473
20101201|2010-12-14 09:30,14,18.21,18.35,18.2,18.35,241
20101201|2010-12-14 10:00,14,18.35,18.4,18.25,18.3,369
20101201|2010-12-14 10:30,14,18.3,18.3,18.2,18.25,154
20101201|2010-12-14 11:00,14,18.25,18.25,18.2,18.25,159
20101201|2010-12-14 11:30,14,18.25,18.27,18.2,18.2,240
20101201|2010-12-14 12:00,14,18.2,18.25,18.2,18.2,37
20101201|2010-12-14 12:30,14,18.25,18.25,18.19,18.2,218
20101201|2010-12-14 13:00,14,18.22,18.35,18.15,18.25,549
20101201|2010-12-14 13:30,14,18.25,18.4,18.2,18.25,316
20101201|2010-12-14 14:00,14,18.25,18.57,18.25,18.5,520
20101201|2010-12-14 14:30,14,18.45,18.7,18.45,18.48,906
20101201|2010-12-14 15:00,14,18.5,18.75,18.45,18.75,1525
20101201|2010-12-15 07:30,15,18.65,18.8,18.65,18.75,21
20101201|2010-12-15 08:00,15,18.75,18.85,18.75,18.79,102
20101201|2010-12-15 08:30,15,18.77,18.77,18.3,18.3,3093
20101201|2010-12-15 09:00,15,18.3,18.35,18.1,18.3,1756
20101201|2010-12-15 09:30,15,18.3,18.3,18.2,18.3,709
20101201|2010-12-15 10:00,15,18.3,18.4,18.25,18.35,604
20101201|2010-12-15 10:30,15,18.35,18.45,18.33,18.35,411
20101201|2010-12-15 11:00,15,18.2,18.5,18.2,18.45,1680
20101201|2010-12-15 11:30,15,18.45,18.75,18.45,18.65,853
20101201|2010-12-15 12:00,15,18.65,18.78,18.65,18.65,517
20101201|2010-12-15 12:30,15,18.65,18.68,18.6,18.6,379
20101201|2010-12-15 13:00,15,18.6,18.85,18.6,18.85,303
20101201|2010-12-15 13:30,15,18.8,19.1,18.8,19.05,977
20101201|2010-12-15 14:00,15,19.05,19.05,18.75,18.8,468
20101201|2010-12-15 14:30,15,18.8,19.05,18.7,19,768
20101201|2010-12-15 15:00,15,18.95,19.1,18.85,19,1157
20101201|2010-12-16 07:00,16,18.8,18.85,18.8,18.85,3
20101201|2010-12-16 07:30,16,18.85,18.85,18.6,18.7,144
20101201|2010-12-16 08:00,16,18.65,18.9,18.65,18.9,63
20101201|2010-12-16 08:30,16,18.95,19.17,18.8,19.1,1258
20101201|2010-12-16 09:00,16,19.15,19.25,18.9,19.1,2065
20101201|2010-12-16 09:30,16,19.08,19.11,18.8,18.85,1629
20101201|2010-12-16 10:00,16,18.85,18.85,18.55,18.7,1877
20101201|2010-12-16 10:30,16,18.7,18.82,18.7,18.75,894
20101201|2010-12-16 11:00,16,18.78,18.78,18.65,18.7,948
20101201|2010-12-16 11:30,16,18.7,18.7,18.4,18.5,597
20101201|2010-12-16 12:00,16,18.5,18.55,18.4,18.5,728
20101201|2010-12-16 12:30,16,18.5,18.55,18.4,18.5,846
20101201|2010-12-16 13:00,16,18.5,18.63,18.5,18.6,337
20101201|2010-12-16 13:30,16,18.6,18.65,18.55,18.65,647
20101201|2010-12-16 14:00,16,18.6,18.65,18.5,18.55,2553
20101201|2010-12-16 14:30,16,18.55,18.55,18.25,18.25,1544
20101201|2010-12-16 15:00,16,18.25,18.45,18.25,18.35,1544
20101201|2010-12-17 08:00,17,18.4,18.4,18.35,18.35,28
20101201|2010-12-17 08:30,17,18.35,18.4,18.2,18.23,1161
20101201|2010-12-17 09:00,17,18.2,18.32,17.9,17.92,1555
20101201|2010-12-17 09:30,17,17.9,18.15,17.9,18.05,863
20101201|2010-12-17 10:00,17,18.05,18.05,17.85,17.9,674
20101201|2010-12-17 10:30,17,17.85,17.9,17.75,17.75,703
20101201|2010-12-17 11:00,17,17.79,17.79,17.65,17.72,537
20101201|2010-12-17 11:30,17,17.7,17.75,17.6,17.65,519
20101201|2010-12-17 12:00,17,17.65,17.65,17.45,17.5,852
20101201|2010-12-17 12:30,17,17.5,17.5,17.25,17.35,483
20101201|2010-12-17 13:00,17,17.35,17.4,17.2,17.2,424
20101201|2010-12-17 13:30,17,17.25,17.27,17.15,17.2,332
20101201|2010-12-17 14:00,17,17.2,17.35,17.2,17.35,408
20101201|2010-12-17 14:30,17,17.3,17.55,17.3,17.4,1150
20101201|2010-12-17 15:00,17,17.42,17.65,17.35,17.6,1087
20101201|2010-12-17 15:30,17,17.85,17.85,17.85,17.85,200
20101201|2010-12-20 07:00,20,17.2,17.2,17.2,17.2,6
20101201|2010-12-20 07:30,20,17.2,17.25,17.15,17.2,17
20101201|2010-12-20 08:00,20,17.15,17.15,16.95,16.95,75
20101201|2010-12-20 08:30,20,17,17.2,16.95,17.05,1457
20101201|2010-12-20 09:00,20,17.06,17.25,17.05,17.15,1551
20101201|2010-12-20 09:30,20,17.17,17.2,17.05,17.2,732
20101201|2010-12-20 10:00,20,17.2,17.25,17.05,17.05,430
20101201|2010-12-20 10:30,20,17.05,17.05,16.9,16.95,206
20101201|2010-12-20 11:00,20,16.95,17,16.8,16.85,579
20101201|2010-12-20 11:30,20,16.9,16.9,16.8,16.8,188
20101201|2010-12-20 12:00,20,16.75,16.8,16.7,16.75,204
20101201|2010-12-20 12:30,20,16.7,16.72,16.64,16.68,504
20101201|2010-12-20 13:00,20,16.65,16.65,16.5,16.55,556
20101201|2010-12-20 13:30,20,16.55,16.73,16.55,16.73,378
20101201|2010-12-20 14:00,20,16.7,16.7,16.64,16.7,254
20101201|2010-12-20 14:30,20,16.65,16.8,16.6,16.7,537
20101201|2010-12-20 15:00,20,16.7,16.85,16.65,16.75,1261
20101201|2010-12-21 07:00,21,16.5,16.5,16.45,16.45,28
20101201|2010-12-21 07:30,21,16.45,16.5,16.45,16.5,57
20101201|2010-12-21 08:00,21,16.5,16.52,16.45,16.5,189
20101201|2010-12-21 08:30,21,16.5,16.55,16.35,16.41,2302
20101201|2010-12-21 09:00,21,16.4,16.55,16.35,16.47,943
20101201|2010-12-21 09:30,21,16.46,16.72,16.45,16.7,778
20101201|2010-12-21 10:00,21,16.7,16.75,16.7,16.75,106
20101201|2010-12-21 10:30,21,16.7,16.75,16.65,16.75,470
20101201|2010-12-21 11:00,21,16.75,16.8,16.65,16.65,497
20101201|2010-12-21 11:30,21,16.63,16.65,16.6,16.65,88
20101201|2010-12-21 12:00,21,16.65,16.7,16.6,16.65,249
20101201|2010-12-21 12:30,21,16.7,16.75,16.65,16.73,133
20101201|2010-12-21 13:00,21,16.7,16.75,16.7,16.75,287
20101201|2010-12-21 13:30,21,16.7,16.75,16.69,16.7,190
20101201|2010-12-21 14:00,21,16.7,16.7,16.65,16.7,155
20101201|2010-12-21 14:30,21,16.65,16.71,16.6,16.7,458
20101201|2010-12-21 15:00,21,16.65,16.85,16.65,16.7,1356
20110101|2010-05-25 08:30,25,34.15,34.15,34.15,34.15,3
20110101|2010-05-25 09:00,25,34.15,34.15,33.6,33.6,17
20110101|2010-05-25 09:30,25,33.6,33.6,33.6,33.6,1
20110101|2010-05-25 11:00,25,33.55,33.55,33.55,33.55,2
20110101|2010-05-25 11:30,25,33.5,33.5,33.35,33.35,13
20110101|2010-05-25 12:00,25,33.4,33.45,33.4,33.45,2
20110101|2010-05-25 12:30,25,33.5,33.5,33.5,33.5,1
20110101|2010-05-25 13:30,25,33.45,33.45,33.4,33.4,12
20110101|2010-05-25 14:00,25,33.3,33.3,32.9,32.9,12
20110101|2010-05-25 14:30,25,32.95,32.95,32.9,32.9,2
20110101|2010-05-25 15:00,25,32.85,32.85,32.85,32.85,1
20110101|2010-05-26 08:30,26,31.9,32.3,31.9,32.2,20
20110101|2010-05-26 09:00,26,32.15,32.15,31.9,32,50
20110101|2010-05-26 09:30,26,31.9,31.95,31.9,31.95,2
20110101|2010-05-26 10:00,26,31.95,31.95,31.9,31.9,8
20110101|2010-05-26 11:00,26,31.9,32,31.9,32,14
20110101|2010-05-26 11:30,26,32,32,32,32,6
20110101|2010-05-26 12:00,26,32,32,32,32,5
20110101|2010-05-26 12:30,26,32,32,32,32,6
20110101|2010-05-26 13:00,26,32,32,32,32,1
20110101|2010-05-26 13:30,26,32,32.15,32,32.15,23
20110101|2010-05-26 14:00,26,32.15,32.2,32.15,32.2,13
20110101|2010-05-26 14:30,26,32.2,32.35,32.2,32.35,9
20110101|2010-05-27 08:30,27,31.5,31.55,31.5,31.55,3
20110101|2010-05-27 09:00,27,31.55,31.55,31.45,31.45,10
20110101|2010-05-27 09:30,27,31.4,31.4,31.35,31.4,5
20110101|2010-05-27 10:00,27,31.4,31.45,31.4,31.45,4
20110101|2010-05-27 10:30,27,31.45,31.45,31.45,31.45,1
20110101|2010-05-27 12:00,27,31.45,31.45,31.45,31.45,2
20110101|2010-05-27 13:00,27,31.45,31.45,31.45,31.45,3
20110101|2010-05-27 13:30,27,31.45,31.45,31.45,31.45,3
20110101|2010-05-27 14:30,27,31.5,31.5,31.45,31.45,2
20110101|2010-05-28 09:00,28,31.25,31.25,31.2,31.2,3
20110101|2010-05-28 09:30,28,31.3,31.3,31.3,31.3,1
20110101|2010-05-28 10:00,28,31.35,31.35,31.35,31.35,1
20110101|2010-05-28 10:30,28,31.45,31.45,31.45,31.45,3
20110101|2010-05-28 11:30,28,31.5,31.6,31.5,31.6,3
20110101|2010-05-28 13:30,28,31.55,31.55,31.45,31.45,12
20110101|2010-05-28 15:00,28,31.4,31.5,31.4,31.5,41
20110101|2010-06-01 08:30,1,31,31,31,31,1
20110101|2010-06-01 09:00,1,31.65,31.65,31.5,31.5,8
20110101|2010-06-01 09:30,1,31.5,31.5,31.5,31.5,1
20110101|2010-06-01 12:30,1,31.5,31.5,31.5,31.5,1
20110101|2010-06-01 13:00,1,31.55,31.55,31.55,31.55,2
20110101|2010-06-01 13:30,1,31.5,31.5,31.5,31.5,1
20110101|2010-06-01 14:00,1,31.55,31.55,31.55,31.55,2
20110101|2010-06-01 14:30,1,31.55,31.7,31.55,31.7,22
20110101|2010-06-01 15:00,1,31.75,31.8,31.75,31.8,6
20110101|2010-06-02 08:30,2,31.69,31.75,31.69,31.75,4
20110101|2010-06-02 09:00,2,31.8,31.8,31.8,31.8,1
20110101|2010-06-02 10:30,2,31.75,31.75,31.7,31.7,6
20110101|2010-06-02 11:30,2,31.7,31.7,31.7,31.7,5
20110101|2010-06-02 13:30,2,31.6,31.6,31.5,31.5,3
20110101|2010-06-02 14:00,2,31.5,31.5,31.5,31.5,1
20110101|2010-06-02 14:30,2,31.45,31.45,31.45,31.45,2
20110101|2010-06-02 15:00,2,31.4,31.4,31.35,31.35,43
20110101|2010-06-03 08:30,3,31.05,31.05,31,31,9
20110101|2010-06-03 09:00,3,30.95,30.95,30.95,30.95,1
20110101|2010-06-03 09:30,3,30.95,30.95,30.95,30.95,7
20110101|2010-06-03 10:00,3,30.95,30.95,30.95,30.95,2
20110101|2010-06-03 11:00,3,31.05,31.25,31.05,31.25,14
20110101|2010-06-03 12:00,3,31.25,31.25,31.25,31.25,1
20110101|2010-06-03 12:30,3,31.25,31.25,31.2,31.2,8
20110101|2010-06-03 13:00,3,31.15,31.15,31.05,31.05,4
20110101|2010-06-03 13:30,3,31.1,31.1,31.1,31.1,3
20110101|2010-06-03 14:00,3,31.15,31.15,31.15,31.15,2
20110101|2010-06-03 14:30,3,31.2,31.2,31.15,31.15,9
20110101|2010-06-03 15:00,3,31.1,31.1,31.1,31.1,4
20110101|2010-06-04 08:30,4,31.5,31.55,31.5,31.5,7
20110101|2010-06-04 09:00,4,31.5,31.5,31.5,31.5,2
20110101|2010-06-04 09:30,4,31.5,31.5,31.5,31.5,2
20110101|2010-06-04 10:00,4,31.55,31.55,31.55,31.55,1
20110101|2010-06-04 10:30,4,31.6,31.6,31.6,31.6,1
20110101|2010-06-04 11:00,4,31.65,31.65,31.65,31.65,1
20110101|2010-06-04 12:00,4,31.65,31.65,31.65,31.65,1
20110101|2010-06-04 13:00,4,31.7,31.85,31.7,31.85,6
20110101|2010-06-04 13:30,4,31.9,31.9,31.9,31.9,7
20110101|2010-06-04 14:00,4,31.9,31.9,31.9,31.9,5
20110101|2010-06-04 15:00,4,31.85,32.05,31.85,32.05,5
20110101|2010-06-07 09:00,7,31.8,31.8,31.8,31.8,5
20110101|2010-06-07 10:00,7,31.9,31.9,31.9,31.9,1
20110101|2010-06-07 10:30,7,31.9,31.9,31.9,31.9,1
20110101|2010-06-07 13:00,7,31.85,31.9,31.85,31.9,4
20110101|2010-06-07 14:00,7,32,32.35,32,32.35,22
20110101|2010-06-07 14:30,7,32.35,32.35,32.35,32.35,4
20110101|2010-06-07 15:00,7,32.3,32.35,32.3,32.35,8
20110101|2010-06-08 08:30,8,32.2,32.2,32.15,32.2,16
20110101|2010-06-08 09:00,8,32.2,32.2,32.2,32.2,3
20110101|2010-06-08 09:30,8,32.25,32.3,32.25,32.3,2
20110101|2010-06-08 10:00,8,32.3,32.3,32.3,32.3,1
20110101|2010-06-08 10:30,8,32.25,32.25,32.2,32.2,9
20110101|2010-06-08 11:30,8,32.15,32.15,32.1,32.1,6
20110101|2010-06-08 12:30,8,32.11,32.36,32.11,32.36,19
20110101|2010-06-08 13:00,8,32.35,32.35,32.3,32.3,8
20110101|2010-06-08 13:30,8,32.25,32.25,32.25,32.25,3
20110101|2010-06-08 14:30,8,32.2,32.2,32.2,32.2,1
20110101|2010-06-08 15:00,8,32.2,32.2,32.15,32.15,3
20110101|2010-06-09 08:30,9,31.75,31.85,31.75,31.85,3
20110101|2010-06-09 09:00,9,31.9,31.95,31.9,31.95,2
20110101|2010-06-09 09:30,9,31.9,31.9,31.9,31.9,4
20110101|2010-06-09 10:30,9,31.88,31.88,31.85,31.85,5
20110101|2010-06-09 12:30,9,31.9,31.9,31.9,31.9,1
20110101|2010-06-09 14:00,9,32,32.25,32,32.25,11
20110101|2010-06-09 14:30,9,32.25,32.35,32.25,32.35,7
20110101|2010-06-09 15:00,9,32.35,32.35,32.35,32.35,6
20110101|2010-06-10 08:30,10,31.75,31.75,31.75,31.75,2
20110101|2010-06-10 10:00,10,31.65,31.65,31.6,31.6,6
20110101|2010-06-10 11:30,10,31.65,31.65,31.65,31.65,6
20110101|2010-06-10 12:00,10,31.7,31.75,31.7,31.75,6
20110101|2010-06-10 12:30,10,31.8,31.8,31.8,31.8,8
20110101|2010-06-10 13:30,10,31.75,31.77,31.7,31.7,11
20110101|2010-06-10 14:30,10,31.76,31.77,31.75,31.75,6
20110101|2010-06-11 08:30,11,32.05,32.05,31.95,31.95,5
20110101|2010-06-11 09:00,11,31.9,31.9,31.65,31.65,7
20110101|2010-06-11 09:30,11,31.6,31.6,31.6,31.6,2
20110101|2010-06-14 08:30,14,31.1,31.1,31.1,31.1,1
20110101|2010-06-14 09:30,14,31.1,31.1,31.05,31.05,12
20110101|2010-06-14 10:00,14,31.05,31.05,31.05,31.05,5
20110101|2010-06-14 10:30,14,30.75,30.75,30.75,30.75,1
20110101|2010-06-14 12:00,14,30.75,30.75,30.75,30.75,1
20110101|2010-06-14 12:30,14,30.75,30.75,30.75,30.75,3
20110101|2010-06-14 13:00,14,30.75,30.85,30.75,30.85,11
20110101|2010-06-14 14:30,14,30.86,30.86,30.85,30.85,7
20110101|2010-06-15 08:30,15,30.65,30.75,30.65,30.7,8
20110101|2010-06-15 09:00,15,30.75,30.75,30.75,30.75,2
20110101|2010-06-15 09:30,15,30.7,30.7,30.6,30.6,54
20110101|2010-06-15 10:00,15,30.6,30.6,30.57,30.57,7
20110101|2010-06-15 11:00,15,30.55,30.55,30.5,30.5,3
20110101|2010-06-15 11:30,15,30.5,30.5,30.45,30.45,4
20110101|2010-06-15 13:00,15,30.4,30.4,30.25,30.25,10
20110101|2010-06-15 13:30,15,30.24,30.24,30.2,30.2,2
20110101|2010-06-15 14:00,15,30.15,30.15,30.15,30.15,4
20110101|2010-06-15 14:30,15,30.15,30.15,30,30,7
20110101|2010-06-15 15:00,15,30,30,30,30,2
20110101|2010-06-16 09:00,16,30.15,30.15,30.15,30.15,1
20110101|2010-06-16 09:30,16,30.1,30.1,30.05,30.05,2
20110101|2010-06-16 10:30,16,30.15,30.15,30.05,30.05,4
20110101|2010-06-16 11:00,16,30.05,30.05,29.95,29.95,21
20110101|2010-06-16 11:30,16,29.9,29.94,29.85,29.94,11
20110101|2010-06-16 12:00,16,29.95,29.96,29.95,29.96,2
20110101|2010-06-16 12:30,16,29.95,29.95,29.95,29.95,1
20110101|2010-06-16 13:00,16,29.8,29.87,29.79,29.8,12
20110101|2010-06-16 13:30,16,29.9,29.9,29.9,29.9,1
20110101|2010-06-16 15:00,16,29.8,29.8,29.8,29.8,5
20110101|2010-06-17 09:00,17,29.8,29.85,29.8,29.85,2
20110101|2010-06-17 09:30,17,29.9,29.95,29.9,29.95,2
20110101|2010-06-17 11:00,17,29.9,29.9,29.9,29.9,2
20110101|2010-06-17 12:00,17,29.85,29.85,29.75,29.75,7
20110101|2010-06-17 12:30,17,29.85,29.85,29.65,29.71,15
20110101|2010-06-17 13:00,17,29.6,29.65,29.53,29.6,11
20110101|2010-06-17 13:30,17,29.65,29.65,29.65,29.65,1
20110101|2010-06-17 14:00,17,29.65,29.65,29.65,29.65,2
20110101|2010-06-17 14:30,17,29.65,29.65,29.6,29.6,11
20110101|2010-06-17 15:00,17,29.6,29.6,29.55,29.55,6
20110101|2010-06-18 08:30,18,29.45,29.45,29.4,29.42,6
20110101|2010-06-18 09:00,18,29.42,29.42,29.25,29.25,5
20110101|2010-06-18 09:30,18,29.25,29.25,29.1,29.1,15
20110101|2010-06-18 10:00,18,29.1,29.1,29.1,29.1,3
20110101|2010-06-18 10:30,18,29.15,29.15,29.15,29.15,1
20110101|2010-06-18 11:00,18,29.1,29.15,29.1,29.15,7
20110101|2010-06-18 11:30,18,29.2,29.2,29.2,29.2,2
20110101|2010-06-18 13:00,18,29.2,29.2,29.2,29.2,1
20110101|2010-06-18 14:00,18,29.15,29.15,29.15,29.15,1
20110101|2010-06-18 14:30,18,29.2,29.2,29.15,29.15,7
20110101|2010-06-18 15:00,18,29.15,29.15,29.1,29.1,10
20110101|2010-06-21 08:30,21,28.6,28.6,28.5,28.6,6
20110101|2010-06-21 09:00,21,28.6,28.6,28.54,28.55,14
20110101|2010-06-21 09:30,21,28.65,28.7,28.65,28.7,2
20110101|2010-06-21 10:00,21,28.65,28.65,28.65,28.65,2
20110101|2010-06-21 11:00,21,28.65,28.7,28.65,28.7,2
20110101|2010-06-21 11:30,21,28.7,28.7,28.7,28.7,1
20110101|2010-06-21 12:00,21,28.7,28.7,28.7,28.7,2
20110101|2010-06-21 13:00,21,28.75,28.75,28.75,28.75,3
20110101|2010-06-21 13:30,21,28.8,28.95,28.8,28.95,9
20110101|2010-06-21 14:00,21,28.95,29.05,28.95,29.05,2
20110101|2010-06-21 14:30,21,29.2,29.35,29.2,29.3,10
20110101|2010-06-21 15:00,21,29.25,29.25,29.1,29.1,13
20110101|2010-06-22 08:30,22,28.8,29.2,28.8,29.2,4
20110101|2010-06-22 09:00,22,29.2,29.3,29.15,29.3,8
20110101|2010-06-22 09:30,22,29.3,29.3,29.25,29.25,2
20110101|2010-06-22 10:00,22,29.35,29.35,29.35,29.35,2
20110101|2010-06-22 10:30,22,29.25,29.25,29.25,29.25,2
20110101|2010-06-22 11:00,22,29.25,29.25,29.25,29.25,2
20110101|2010-06-22 11:30,22,29.3,29.3,29.3,29.3,1
20110101|2010-06-22 13:00,22,29.35,29.35,29.35,29.35,3
20110101|2010-06-22 13:30,22,29.4,29.6,29.35,29.6,12
20110101|2010-06-22 14:00,22,29.75,29.75,29.75,29.75,3
20110101|2010-06-22 14:30,22,29.8,29.9,29.8,29.9,8
20110101|2010-06-22 15:00,22,29.85,29.85,29.75,29.75,16
20110101|2010-06-23 08:30,23,29.8,29.85,29.77,29.85,10
20110101|2010-06-23 09:00,23,29.9,30.05,29.9,30.05,4
20110101|2010-06-23 09:30,23,30.1,30.2,30.1,30.2,3
20110101|2010-06-23 10:00,23,30.25,30.25,30.25,30.25,1
20110101|2010-06-23 10:30,23,30.15,30.15,30.15,30.15,1
20110101|2010-06-23 12:30,23,30.2,30.2,30.2,30.2,1
20110101|2010-06-23 13:00,23,30.15,30.15,30.1,30.1,4
20110101|2010-06-23 13:30,23,30.05,30.25,30,30.25,3
20110101|2010-06-23 14:00,23,30.2,30.3,30.2,30.3,4
20110101|2010-06-23 14:30,23,30.3,30.3,30.25,30.25,4
20110101|2010-06-23 15:00,23,30.25,30.3,30.25,30.25,6
20110101|2010-06-24 08:30,24,30.45,30.7,30.45,30.7,4
20110101|2010-06-24 09:00,24,30.95,30.95,30.7,30.7,5
20110101|2010-06-24 09:30,24,30.85,31,30.85,30.9,12
20110101|2010-06-24 10:30,24,31.1,31.1,31.1,31.1,1
20110101|2010-06-24 11:00,24,31,31.1,31,31.05,28
20110101|2010-06-24 11:30,24,31.1,31.1,31.1,31.1,2
20110101|2010-06-24 12:00,24,31.05,31.1,31,31,6
20110101|2010-06-24 12:30,24,30.95,30.95,30.85,30.85,11
20110101|2010-06-24 13:00,24,30.95,31.05,30.95,31.05,52
20110101|2010-06-24 13:30,24,31.15,31.15,31.15,31.15,1
20110101|2010-06-24 14:00,24,31.15,31.2,31.15,31.2,3
20110101|2010-06-24 14:30,24,31.15,31.15,31.15,31.15,1
20110101|2010-06-24 15:00,24,31.2,31.2,31,31,15
20110101|2010-06-25 08:30,25,31,31.05,30.95,31.05,7
20110101|2010-06-25 09:00,25,31,31.1,31,31.1,8
20110101|2010-06-25 09:30,25,31.1,31.1,31.1,31.1,1
20110101|2010-06-25 10:00,25,31.05,31.25,31.05,31.2,26
20110101|2010-06-25 10:30,25,31.15,31.2,31.15,31.15,20
20110101|2010-06-25 11:00,25,31.2,31.2,31.15,31.15,8
20110101|2010-06-25 12:00,25,31.17,31.17,31.15,31.15,3
20110101|2010-06-25 12:30,25,31.1,31.15,31.05,31.1,32
20110101|2010-06-25 13:00,25,31.1,31.1,31.05,31.05,6
20110101|2010-06-25 14:00,25,31.1,31.1,31.1,31.1,5
20110101|2010-06-25 14:30,25,31.05,31.15,31.05,31.15,5
20110101|2010-06-25 15:00,25,31.1,31.15,31.05,31.15,15
20110101|2010-06-28 08:30,28,31,31.2,31,31.2,11
20110101|2010-06-28 09:00,28,31.2,31.2,31.15,31.15,10
20110101|2010-06-28 09:30,28,31.25,31.25,31.15,31.15,8
20110101|2010-06-28 10:00,28,31.15,31.25,31.15,31.25,13
20110101|2010-06-28 10:30,28,31.15,31.25,31.1,31.15,13
20110101|2010-06-28 11:00,28,31.2,31.2,31.15,31.15,3
20110101|2010-06-28 11:30,28,31.2,31.2,31.18,31.18,2
20110101|2010-06-28 12:00,28,31.2,31.25,31.2,31.25,8
20110101|2010-06-28 12:30,28,31.3,31.3,31.3,31.3,5
20110101|2010-06-28 13:30,28,31.3,31.3,31.3,31.3,7
20110101|2010-06-28 14:00,28,31.35,31.35,31.35,31.35,2
20110101|2010-06-28 14:30,28,31.4,31.4,31.4,31.4,1
20110101|2010-06-28 15:00,28,31.45,31.8,31.45,31.75,52
20110101|2010-06-29 08:30,29,32.15,32.6,32.15,32.55,31
20110101|2010-06-29 09:00,29,32.7,32.7,32.65,32.67,3
20110101|2010-06-29 09:30,29,32.7,32.85,32.65,32.85,7
20110101|2010-06-29 10:00,29,32.85,32.95,32.75,32.95,16
20110101|2010-06-29 10:30,29,32.93,33.05,32.93,33,8
20110101|2010-06-29 11:00,29,33.05,33.2,33.05,33.2,2
20110101|2010-06-29 12:00,29,33.15,33.25,33.15,33.25,20
20110101|2010-06-29 12:30,29,33.3,33.35,33.2,33.3,16
20110101|2010-06-29 13:00,29,33.25,33.39,33.15,33.37,38
20110101|2010-06-29 13:30,29,33.25,33.35,33.25,33.35,13
20110101|2010-06-29 14:00,29,33.35,33.8,33.35,33.8,44
20110101|2010-06-29 14:30,29,33.8,34,33.75,33.85,14
20110101|2010-06-29 15:00,29,33.9,34.15,33.85,34.15,24
20110101|2010-06-30 08:30,30,34.1,34.15,33.5,33.65,34
20110101|2010-06-30 09:00,30,33.75,33.8,33.75,33.8,12
20110101|2010-06-30 09:30,30,33.8,33.85,33.8,33.85,7
20110101|2010-06-30 10:00,30,33.85,33.85,33.75,33.75,6
20110101|2010-06-30 10:30,30,33.75,33.75,33.7,33.75,7
20110101|2010-06-30 11:00,30,33.75,33.75,33.75,33.75,7
20110101|2010-06-30 11:30,30,33.75,33.75,33.7,33.75,61
20110101|2010-06-30 12:00,30,33.8,33.8,33.8,33.8,7
20110101|2010-06-30 12:30,30,33.8,33.9,33.8,33.9,23
20110101|2010-06-30 13:00,30,33.95,33.95,33.91,33.91,3
20110101|2010-06-30 13:30,30,33.85,33.95,33.85,33.95,6
20110101|2010-06-30 14:00,30,33.9,34.2,33.87,34.2,21
20110101|2010-06-30 14:30,30,34.2,34.6,34.2,34.55,28
20110101|2010-06-30 15:00,30,34.55,34.6,34.55,34.55,21
20110101|2010-07-01 08:30,1,34.5,34.75,34.5,34.72,19
20110101|2010-07-01 09:00,1,34.8,35.05,34.8,35,19
20110101|2010-07-01 09:30,1,35.05,35.3,35.05,35.3,21
20110101|2010-07-01 10:00,1,35.2,35.51,35.2,35.45,16
20110101|2010-07-01 10:30,1,35.49,35.6,35.35,35.4,20
20110101|2010-07-01 11:00,1,35.55,35.55,35.5,35.5,6
20110101|2010-07-01 11:30,1,35.4,35.4,35.05,35.15,22
20110101|2010-07-01 12:00,1,35.2,35.2,35.05,35.15,7
20110101|2010-07-01 12:30,1,35.05,35.05,35,35,12
20110101|2010-07-01 13:00,1,35,35,34.79,34.79,22
20110101|2010-07-01 13:30,1,34.85,35.1,34.85,35.05,15
20110101|2010-07-01 14:00,1,35.05,35.05,34.9,35.05,9
20110101|2010-07-01 14:30,1,34.9,34.9,34.8,34.8,19
20110101|2010-07-01 15:00,1,34.85,35.2,34.81,34.9,10
20110101|2010-07-02 08:30,2,34.4,34.4,34.1,34.2,40
20110101|2010-07-02 09:00,2,34.25,34.3,34.25,34.3,7
20110101|2010-07-02 09:30,2,34.35,34.4,34.35,34.4,5
20110101|2010-07-02 10:00,2,34.45,34.65,34.45,34.65,17
20110101|2010-07-02 10:30,2,34.65,34.75,34.65,34.65,11
20110101|2010-07-02 11:00,2,34.75,34.75,34.6,34.6,16
20110101|2010-07-02 11:30,2,34.8,34.8,34.8,34.8,2
20110101|2010-07-02 12:00,2,34.85,34.9,34.85,34.85,9
20110101|2010-07-02 12:30,2,34.85,34.94,34.85,34.94,3
20110101|2010-07-02 13:00,2,34.9,34.9,34.9,34.9,1
20110101|2010-07-02 13:30,2,34.85,34.88,34.85,34.88,2
20110101|2010-07-02 14:00,2,34.85,34.85,34.75,34.75,6
20110101|2010-07-02 14:30,2,34.75,34.75,34.6,34.6,20
20110101|2010-07-02 15:00,2,34.8,34.85,34.8,34.85,7
20110101|2010-07-06 08:30,6,33.8,33.8,33.7,33.75,12
20110101|2010-07-06 09:00,6,33.8,33.8,33.6,33.6,23
20110101|2010-07-06 09:30,6,33.6,33.6,33.6,33.6,1
20110101|2010-07-06 10:00,6,33.65,33.65,33.65,33.65,1
20110101|2010-07-06 10:30,6,33.6,33.6,33.55,33.6,14
20110101|2010-07-06 11:00,6,33.6,33.65,33.6,33.6,17
20110101|2010-07-06 11:30,6,33.7,33.85,33.7,33.85,9
20110101|2010-07-06 12:00,6,34,34.15,34,34.1,4
20110101|2010-07-06 12:30,6,34.05,34.2,34.05,34.2,8
20110101|2010-07-06 13:00,6,34.3,34.6,34.3,34.45,38
20110101|2010-07-06 13:30,6,34.45,34.45,34.4,34.4,9
20110101|2010-07-06 14:00,6,34.55,34.6,34.55,34.6,7
20110101|2010-07-06 14:30,6,34.55,34.6,34.45,34.45,12
20110101|2010-07-06 15:00,6,34.6,34.6,34.4,34.45,10
20110101|2010-07-07 08:30,7,34.35,34.35,34.05,34.05,18
20110101|2010-07-07 09:00,7,34,34.05,34,34.05,9
20110101|2010-07-07 09:30,7,34.05,34.07,33.7,33.7,55
20110101|2010-07-07 10:00,7,33.75,33.8,33.75,33.8,7
20110101|2010-07-07 11:30,7,33.7,33.7,33.45,33.45,22
20110101|2010-07-07 12:00,7,33.45,33.5,33.45,33.45,18
20110101|2010-07-07 12:30,7,33.5,33.5,33.45,33.45,4
20110101|2010-07-07 13:00,7,33.45,33.55,33.45,33.55,4
20110101|2010-07-07 13:30,7,33.55,33.55,33.35,33.35,11
20110101|2010-07-07 14:00,7,33.45,33.45,33.35,33.35,9
20110101|2010-07-07 14:30,7,33.35,33.4,33,33.05,17
20110101|2010-07-07 15:00,7,33.05,33.05,32.9,32.9,8
20110101|2010-07-08 08:30,8,32.75,32.8,32.75,32.75,4
20110101|2010-07-08 09:00,8,32.7,32.75,32.7,32.75,7
20110101|2010-07-08 09:30,8,32.8,32.8,32.7,32.7,206
20110101|2010-07-08 10:00,8,32.8,32.8,32.8,32.8,1
20110101|2010-07-08 10:30,8,32.9,33,32.9,33,7
20110101|2010-07-08 11:00,8,32.85,32.85,32.8,32.8,5
20110101|2010-07-08 11:30,8,32.95,32.95,32.95,32.95,1
20110101|2010-07-08 12:00,8,32.9,32.9,32.8,32.8,9
20110101|2010-07-08 12:30,8,32.75,32.8,32.75,32.8,2
20110101|2010-07-08 13:00,8,32.8,32.8,32.8,32.8,1
20110101|2010-07-08 13:30,8,32.8,32.8,32.8,32.8,1
20110101|2010-07-08 14:00,8,32.75,32.85,32.7,32.7,5
20110101|2010-07-08 14:30,8,32.7,32.7,32.6,32.6,5
20110101|2010-07-08 15:00,8,32.6,32.6,32.5,32.5,8
20110101|2010-07-09 08:30,9,32.7,32.8,32.55,32.55,14
20110101|2010-07-09 09:00,9,32.5,32.5,32.4,32.4,15
20110101|2010-07-09 09:30,9,32.4,32.4,32.3,32.3,6
20110101|2010-07-09 10:00,9,32.4,32.45,32.35,32.35,3
20110101|2010-07-09 10:30,9,32.3,32.3,32.3,32.3,2
20110101|2010-07-09 11:00,9,32.3,32.4,32.25,32.4,8
20110101|2010-07-09 11:30,9,32.4,32.4,32.4,32.4,3
20110101|2010-07-09 12:00,9,32.35,32.35,32.35,32.35,2
20110101|2010-07-09 12:30,9,32.35,32.35,32.35,32.35,2
20110101|2010-07-09 13:00,9,32.3,32.3,32.3,32.3,1
20110101|2010-07-09 13:30,9,32.3,32.3,32.3,32.3,3
20110101|2010-07-09 14:00,9,32.3,32.3,32.3,32.3,3
20110101|2010-07-09 14:30,9,32.25,32.3,32.25,32.3,8
20110101|2010-07-09 15:00,9,32.35,32.35,32.35,32.35,1
20110101|2010-07-12 08:30,12,32.3,32.4,32.2,32.4,7
20110101|2010-07-12 09:00,12,32.25,32.4,32.25,32.3,6
20110101|2010-07-12 09:30,12,32.25,32.25,32.15,32.25,10
20110101|2010-07-12 10:00,12,32.3,32.3,32.3,32.3,2
20110101|2010-07-12 11:00,12,32.25,32.25,32.25,32.25,2
20110101|2010-07-12 11:30,12,32.2,32.2,32.15,32.15,6
20110101|2010-07-12 12:00,12,32.15,32.15,32,32,43
20110101|2010-07-12 13:00,12,32.1,32.15,32.1,32.15,5
20110101|2010-07-12 13:30,12,32.15,32.2,32.05,32.2,15
20110101|2010-07-12 14:00,12,32.25,32.25,32.2,32.2,10
20110101|2010-07-12 14:30,12,32.2,32.2,32.2,32.2,1
20110101|2010-07-12 15:00,12,32.25,32.25,32.25,32.25,1
20110101|2010-07-13 08:30,13,31.9,31.9,31.75,31.75,23
20110101|2010-07-13 09:00,13,31.7,31.7,31.5,31.65,203
20110101|2010-07-13 09:30,13,31.75,31.75,31.7,31.7,9
20110101|2010-07-13 10:00,13,31.65,31.65,31.6,31.6,5
20110101|2010-07-13 10:30,13,31.55,31.65,31.5,31.65,20
20110101|2010-07-13 11:00,13,31.65,31.65,31.65,31.65,11
20110101|2010-07-13 11:30,13,31.65,31.65,31.55,31.55,5
20110101|2010-07-13 12:00,13,31.55,31.7,31.55,31.7,27
20110101|2010-07-13 12:30,13,31.65,31.75,31.65,31.75,16
20110101|2010-07-13 13:00,13,31.75,31.75,31.7,31.7,9
20110101|2010-07-13 13:30,13,31.65,31.65,31.65,31.65,14
20110101|2010-07-13 14:00,13,31.65,31.65,31.6,31.65,6
20110101|2010-07-13 14:30,13,31.7,31.8,31.7,31.75,5
20110101|2010-07-13 15:00,13,31.75,31.85,31.75,31.75,4
20110101|2010-07-14 08:30,14,32,32.25,32,32.05,9
20110101|2010-07-14 09:00,14,32.2,32.2,32.1,32.1,7
20110101|2010-07-14 09:30,14,32.1,32.1,32,32.05,56
20110101|2010-07-14 10:00,14,32.1,32.15,32.1,32.1,19
20110101|2010-07-14 10:30,14,32.1,32.15,32.05,32.15,8
20110101|2010-07-14 11:00,14,32.05,32.05,32.05,32.05,19
20110101|2010-07-14 11:30,14,32,32,32,32,17
20110101|2010-07-14 12:00,14,32.05,32.05,32,32.05,7
20110101|2010-07-14 12:30,14,32,32.1,31.95,32.05,24
20110101|2010-07-14 13:00,14,32.15,32.2,32.1,32.2,13
20110101|2010-07-14 13:30,14,32.2,32.2,32.15,32.15,5
20110101|2010-07-14 14:00,14,32.2,32.2,32.1,32.1,6
20110101|2010-07-14 14:30,14,32.1,32.4,32.05,32.3,38
20110101|2010-07-14 15:00,14,32.3,32.35,32.3,32.35,16
20110101|2010-07-15 08:30,15,32.35,32.44,32.3,32.44,8
20110101|2010-07-15 09:00,15,32.45,33.15,32.45,33.15,22
20110101|2010-07-15 09:30,15,33.1,33.2,33,33.15,15
20110101|2010-07-15 10:00,15,33.15,33.2,33.05,33.1,42
20110101|2010-07-15 10:30,15,33.1,33.1,33.05,33.1,9
20110101|2010-07-15 11:00,15,33.2,33.25,33.2,33.25,5
20110101|2010-07-15 11:30,15,33.2,33.2,33.15,33.15,3
20110101|2010-07-15 12:00,15,33.15,33.15,32.85,32.85,23
20110101|2010-07-15 12:30,15,32.85,32.9,32.82,32.9,6
20110101|2010-07-15 13:00,15,32.85,32.9,32.85,32.9,6
20110101|2010-07-15 13:30,15,32.85,32.85,32.85,32.85,8
20110101|2010-07-15 14:00,15,32.9,33.25,32.9,33.25,58
20110101|2010-07-15 14:30,15,33.1,33.1,32.7,32.7,19
20110101|2010-07-15 15:00,15,32.8,32.8,32.7,32.8,23
20110101|2010-07-16 08:30,16,33.15,33.45,33.15,33.45,8
20110101|2010-07-16 09:00,16,33.55,33.9,33.45,33.9,32
20110101|2010-07-16 09:30,16,33.9,34,33.85,33.85,13
20110101|2010-07-16 10:00,16,33.85,34.05,33.85,34.05,10
20110101|2010-07-16 10:30,16,34.1,34.15,34.1,34.15,2
20110101|2010-07-16 11:00,16,34.2,34.2,34.15,34.15,11
20110101|2010-07-16 12:00,16,34.15,34.25,34.15,34.25,4
20110101|2010-07-16 12:30,16,34.1,34.2,34.1,34.2,4
20110101|2010-07-16 13:00,16,34.2,34.2,34.2,34.2,1
20110101|2010-07-16 13:30,16,34.25,34.25,34.25,34.25,1
20110101|2010-07-16 14:00,16,34.2,34.25,34.2,34.25,6
20110101|2010-07-16 14:30,16,34.3,34.4,34.25,34.25,6
20110101|2010-07-16 15:00,16,34.25,34.25,34.2,34.2,10
20110101|2010-07-19 08:30,19,34.07,34.07,33.8,33.8,12
20110101|2010-07-19 09:00,19,33.9,34.2,33.9,34.15,23
20110101|2010-07-19 09:30,19,34.1,34.25,34.1,34.2,8
20110101|2010-07-19 10:00,19,34.15,34.15,33.9,33.95,37
20110101|2010-07-19 10:30,19,34.05,34.05,34.05,34.05,3
20110101|2010-07-19 11:00,19,34.15,34.15,34.05,34.05,3
20110101|2010-07-19 11:30,19,34,34,34,34,4
20110101|2010-07-19 12:00,19,34,34.05,34,34.05,31
20110101|2010-07-19 13:00,19,34.05,34.05,34.05,34.05,3
20110101|2010-07-19 13:30,19,34,34,33.95,33.95,11
20110101|2010-07-19 14:00,19,33.9,33.9,33.9,33.9,3
20110101|2010-07-19 14:30,19,33.9,34,33.9,34,7
20110101|2010-07-19 15:00,19,34.05,34.1,34,34.1,31
20110101|2010-07-20 08:30,20,34.4,35.15,34.4,34.55,39
20110101|2010-07-20 09:00,20,34.6,34.65,34.25,34.25,60
20110101|2010-07-20 09:30,20,34.3,34.3,34.1,34.1,11
20110101|2010-07-20 10:00,20,34.05,34.1,33.95,33.95,14
20110101|2010-07-20 10:30,20,34.05,34.05,33.85,34,19
20110101|2010-07-20 11:00,20,34,34.05,33.9,34,29
20110101|2010-07-20 11:30,20,34,34,33.9,33.9,27
20110101|2010-07-20 12:00,20,33.9,33.9,33.75,33.8,19
20110101|2010-07-20 12:30,20,33.75,33.75,33.35,33.35,23
20110101|2010-07-20 13:00,20,33.35,33.4,33.3,33.35,13
20110101|2010-07-20 13:30,20,33.35,33.45,33.3,33.3,79
20110101|2010-07-20 14:00,20,33.35,33.45,33.2,33.2,42
20110101|2010-07-20 14:30,20,33.25,33.26,33.25,33.25,19
20110101|2010-07-20 15:00,20,33.2,33.3,33.2,33.3,85
20110101|2010-07-21 08:30,21,33.15,33.2,33.05,33.05,12
20110101|2010-07-21 09:00,21,33.05,33.05,32.9,32.9,20
20110101|2010-07-21 09:30,21,33,33,33,33,2
20110101|2010-07-21 10:00,21,33.16,33.2,33.15,33.15,9
20110101|2010-07-21 10:30,21,33.2,33.2,33.15,33.15,13
20110101|2010-07-21 11:00,21,33.1,33.15,32.9,32.9,12
20110101|2010-07-21 11:30,21,32.9,32.9,32.8,32.9,12
20110101|2010-07-21 12:00,21,33.05,33.2,33.05,33.1,9
20110101|2010-07-21 12:30,21,33.1,33.15,33.1,33.15,3
20110101|2010-07-21 13:00,21,33.2,33.6,33.2,33.55,24
20110101|2010-07-21 13:30,21,33.6,33.75,33.5,33.75,9
20110101|2010-07-21 14:00,21,33.75,33.75,33.6,33.6,64
20110101|2010-07-21 14:30,21,33.65,33.8,33.6,33.6,14
20110101|2010-07-21 15:00,21,33.6,33.6,33.5,33.5,24
20110101|2010-07-22 08:30,22,33.2,33.2,32.8,32.8,65
20110101|2010-07-22 09:00,22,32.8,32.81,32.6,32.8,91
20110101|2010-07-22 09:30,22,32.75,32.75,32.55,32.65,43
20110101|2010-07-22 10:00,22,32.65,32.65,32.65,32.65,7
20110101|2010-07-22 10:30,22,32.8,32.85,32.75,32.85,16
20110101|2010-07-22 11:00,22,32.85,32.85,32.8,32.8,3
20110101|2010-07-22 11:30,22,32.8,32.85,32.7,32.75,14
20110101|2010-07-22 12:00,22,32.7,32.75,32.7,32.7,3
20110101|2010-07-22 12:30,22,32.7,32.75,32.65,32.65,35
20110101|2010-07-22 13:00,22,32.7,32.7,32.6,32.6,15
20110101|2010-07-22 13:30,22,32.6,32.67,32.6,32.6,26
20110101|2010-07-22 14:00,22,32.65,32.65,32.53,32.55,32
20110101|2010-07-22 14:30,22,32.55,32.7,32.55,32.55,70
20110101|2010-07-22 15:00,22,32.55,32.6,32.55,32.55,30
20110101|2010-07-23 08:30,23,32.85,32.85,32.65,32.65,21
20110101|2010-07-23 09:00,23,32.65,32.65,32.65,32.65,1
20110101|2010-07-23 09:30,23,32.6,32.6,32.55,32.6,20
20110101|2010-07-23 10:00,23,32.6,32.6,32.6,32.6,17
20110101|2010-07-23 10:30,23,32.6,32.6,32.54,32.6,8
20110101|2010-07-23 11:00,23,32.6,32.6,32.5,32.55,42
20110101|2010-07-23 11:30,23,32.55,32.6,32.53,32.6,68
20110101|2010-07-23 12:30,23,32.55,32.55,32.35,32.35,8
20110101|2010-07-23 13:00,23,32.45,32.45,32.4,32.45,12
20110101|2010-07-23 13:30,23,32.5,32.5,32.38,32.44,19
20110101|2010-07-23 14:00,23,32.45,32.5,32.39,32.4,13
20110101|2010-07-23 14:30,23,32.4,32.4,32.3,32.35,23
20110101|2010-07-23 15:00,23,32.35,32.45,32.35,32.45,52
20110101|2010-07-26 08:30,26,32.45,32.45,32.3,32.3,13
20110101|2010-07-26 09:00,26,32.4,32.4,32.05,32.1,64
20110101|2010-07-26 09:30,26,32.15,32.25,32.15,32.15,6
20110101|2010-07-26 10:30,26,32.1,32.1,32.05,32.05,3
20110101|2010-07-26 11:00,26,32.05,32.05,32.05,32.05,1
20110101|2010-07-26 11:30,26,32.05,32.05,32.05,32.05,12
20110101|2010-07-26 12:00,26,32.05,32.05,32.04,32.04,4
20110101|2010-07-26 13:00,26,32.02,32.1,32,32.1,18
20110101|2010-07-26 13:30,26,32.15,32.15,31.9,31.95,15
20110101|2010-07-26 14:00,26,31.85,31.85,31.45,31.5,22
20110101|2010-07-26 14:30,26,31.49,31.52,31.3,31.3,31
20110101|2010-07-26 15:00,26,31.4,31.46,31.4,31.43,60
20110101|2010-07-27 08:30,27,31.35,31.35,31.05,31.3,49
20110101|2010-07-27 09:00,27,31.25,31.35,31.15,31.15,43
20110101|2010-07-27 09:30,27,31.15,31.15,31.1,31.1,20
20110101|2010-07-27 10:00,27,31.2,31.35,31.2,31.3,18
20110101|2010-07-27 10:30,27,31.25,31.3,31.25,31.3,19
20110101|2010-07-27 11:00,27,31.3,31.3,31.2,31.2,40
20110101|2010-07-27 11:30,27,31.2,31.25,31.2,31.2,14
20110101|2010-07-27 12:00,27,31.25,31.25,31.25,31.25,2
20110101|2010-07-27 13:00,27,31.15,31.15,31.14,31.14,18
20110101|2010-07-27 13:30,27,31.14,31.2,31.14,31.2,93
20110101|2010-07-27 14:00,27,31.2,31.2,31.1,31.1,30
20110101|2010-07-27 14:30,27,31.15,31.2,31.15,31.2,34
20110101|2010-07-27 15:00,27,31.2,31.25,31.15,31.25,57
20110101|2010-07-28 08:30,28,31.4,31.4,31.3,31.3,8
20110101|2010-07-28 09:00,28,31.3,31.32,31.3,31.3,11
20110101|2010-07-28 09:30,28,31.25,31.25,31.2,31.2,18
20110101|2010-07-28 10:00,28,31.24,31.25,31.15,31.15,7
20110101|2010-07-28 11:00,28,31.2,31.2,31.2,31.2,1
20110101|2010-07-28 11:30,28,31.15,31.15,30.95,30.95,24
20110101|2010-07-28 13:00,28,30.95,31.05,30.95,30.95,6
20110101|2010-07-28 13:30,28,30.95,31.01,30.95,31,15
20110101|2010-07-28 14:00,28,31,31.1,30.95,31,43
20110101|2010-07-28 14:30,28,30.95,31,30.85,30.9,13
20110101|2010-07-28 15:00,28,30.9,30.95,30.9,30.95,20
20110101|2010-07-29 08:30,29,30.8,30.8,30.5,30.65,122
20110101|2010-07-29 09:00,29,30.65,30.7,30.63,30.65,30
20110101|2010-07-29 09:30,29,30.7,30.71,30.55,30.65,39
20110101|2010-07-29 10:00,29,30.6,31.02,30.6,30.95,43
20110101|2010-07-29 10:30,29,31.05,31.2,31.05,31.2,15
20110101|2010-07-29 11:00,29,31.1,31.15,31.1,31.15,2
20110101|2010-07-29 11:30,29,31.1,31.1,31.1,31.1,202
20110101|2010-07-29 12:00,29,31.05,31.1,31.05,31.1,2
20110101|2010-07-29 12:30,29,31,31,30.9,30.9,13
20110101|2010-07-29 13:00,29,30.9,30.95,30.9,30.95,4
20110101|2010-07-29 13:30,29,31,31,30.7,30.8,41
20110101|2010-07-29 14:00,29,30.85,30.85,30.8,30.8,11
20110101|2010-07-29 14:30,29,30.9,30.9,30.9,30.9,3
20110101|2010-07-29 15:00,29,30.85,30.95,30.85,30.95,13
20110101|2010-07-30 08:30,30,31.45,31.5,31.25,31.25,18
20110101|2010-07-30 09:00,30,31.2,31.2,31.08,31.15,9
20110101|2010-07-30 09:30,30,31.05,31.05,30.95,30.95,3
20110101|2010-07-30 10:00,30,30.95,31,30.95,31,2
20110101|2010-07-30 10:30,30,30.9,30.9,30.9,30.9,2
20110101|2010-07-30 12:30,30,31,31.05,31,31.05,3
20110101|2010-07-30 13:30,30,30.95,30.95,30.95,30.95,2
20110101|2010-07-30 14:00,30,30.95,30.95,30.85,30.9,13
20110101|2010-07-30 14:30,30,30.9,30.9,30.85,30.9,12
20110101|2010-07-30 15:00,30,30.8,30.8,30.8,30.8,4
20110101|2010-08-02 08:30,2,30.5,30.5,30.4,30.4,8
20110101|2010-08-02 09:00,2,30.35,30.35,30.05,30.1,18
20110101|2010-08-02 09:30,2,30.1,30.1,30.05,30.1,3
20110101|2010-08-02 10:00,2,30.1,30.15,30,30.05,21
20110101|2010-08-02 10:30,2,30.05,30.05,30,30,19
20110101|2010-08-02 11:00,2,30,30,29.95,30,15
20110101|2010-08-02 11:30,2,30,30.05,30,30.05,4
20110101|2010-08-02 12:00,2,29.9,29.9,29.9,29.9,15
20110101|2010-08-02 12:30,2,29.88,29.88,29.85,29.85,4
20110101|2010-08-02 13:00,2,29.85,29.85,29.85,29.85,1
20110101|2010-08-02 13:30,2,29.9,29.91,29.8,29.85,184
20110101|2010-08-02 14:00,2,29.85,29.85,29.8,29.85,27
20110101|2010-08-02 14:30,2,29.85,29.9,29.85,29.9,7
20110101|2010-08-02 15:00,2,29.9,29.9,29.9,29.9,7
20110101|2010-08-03 08:30,3,30.05,30.2,30.05,30.2,13
20110101|2010-08-03 09:00,3,30.2,30.25,30.05,30.05,85
20110101|2010-08-03 09:30,3,30.05,30.1,30,30.1,31
20110101|2010-08-03 10:00,3,30.1,30.2,30.1,30.2,8
20110101|2010-08-03 10:30,3,30.15,30.2,30.1,30.15,50
20110101|2010-08-03 11:00,3,30.15,30.15,30.15,30.15,3
20110101|2010-08-03 11:30,3,30.15,30.15,30.15,30.15,2
20110101|2010-08-03 12:30,3,30.1,30.15,30.1,30.1,13
20110101|2010-08-03 13:00,3,30.1,30.1,30.05,30.05,13
20110101|2010-08-03 13:30,3,30.05,30.05,30.05,30.05,1
20110101|2010-08-03 14:00,3,30.1,30.15,30.1,30.15,35
20110101|2010-08-03 14:30,3,30.1,30.15,30.05,30.05,26
20110101|2010-08-03 15:00,3,30.1,30.15,30.1,30.15,11
20110101|2010-08-04 08:30,4,30.1,30.1,30,30.05,20
20110101|2010-08-04 09:00,4,30,30.12,29.95,30.05,40
20110101|2010-08-04 09:30,4,30.1,30.15,30.05,30.1,27
20110101|2010-08-04 10:00,4,30.1,30.1,30.05,30.05,6
20110101|2010-08-04 10:30,4,30.1,30.1,30.1,30.1,1
20110101|2010-08-04 11:00,4,30.05,30.05,30,30.05,6
20110101|2010-08-04 11:30,4,30,30.1,30,30.1,2
20110101|2010-08-04 12:00,4,30,30.1,30,30.1,5
20110101|2010-08-04 12:30,4,30.1,30.1,30.1,30.1,1
20110101|2010-08-04 13:00,4,30.1,30.1,30.05,30.09,6
20110101|2010-08-04 14:00,4,30.05,30.05,30,30,5
20110101|2010-08-04 14:30,4,30,30.1,30,30,6
20110101|2010-08-04 15:00,4,30.05,30.15,30.05,30.08,15
20110101|2010-08-05 08:30,5,30.5,30.5,30.3,30.32,50
20110101|2010-08-05 09:00,5,30.35,30.35,30.3,30.3,19
20110101|2010-08-05 09:30,5,30.25,30.25,30.2,30.2,13
20110101|2010-08-05 10:00,5,30.2,30.25,30.2,30.2,36
20110101|2010-08-05 11:00,5,30.2,30.2,30.14,30.15,28
20110101|2010-08-05 11:30,5,30.15,30.2,30.15,30.2,25
20110101|2010-08-05 12:00,5,30.2,30.2,30.18,30.2,3
20110101|2010-08-05 13:00,5,30.2,30.2,30.2,30.2,1
20110101|2010-08-05 13:30,5,30.2,30.2,30.2,30.2,1
20110101|2010-08-05 14:00,5,30.2,30.2,30.2,30.2,17
20110101|2010-08-05 14:30,5,30.25,30.3,30.25,30.29,8
20110101|2010-08-05 15:00,5,30.25,30.25,30.25,30.25,1
20110101|2010-08-06 08:30,6,30.55,30.7,30.35,30.35,34
20110101|2010-08-06 09:00,6,30.4,30.4,30.4,30.4,3
20110101|2010-08-06 09:30,6,30.5,30.85,30.5,30.85,19
20110101|2010-08-06 10:00,6,30.85,31.12,30.84,31.05,16
20110101|2010-08-06 10:30,6,31,31,30.95,30.95,5
20110101|2010-08-06 11:00,6,30.97,31.03,30.97,31.03,3
20110101|2010-08-06 11:30,6,31.15,31.15,31.1,31.1,3
20110101|2010-08-06 13:00,6,31.05,31.05,31,31,8
20110101|2010-08-06 13:30,6,31,31,30.9,30.9,7
20110101|2010-08-06 14:00,6,30.85,30.85,30.7,30.8,24
20110101|2010-08-06 14:30,6,30.8,30.8,30.51,30.55,28
20110101|2010-08-06 15:00,6,30.5,30.5,30.3,30.3,28
20110101|2010-08-09 08:30,9,30.3,30.5,30.3,30.38,15
20110101|2010-08-09 09:00,9,30.5,30.5,30.45,30.45,4
20110101|2010-08-09 09:30,9,30.4,30.4,30.35,30.35,6
20110101|2010-08-09 10:00,9,30.4,30.45,30.25,30.25,49
20110101|2010-08-09 10:30,9,30.25,30.3,30.25,30.3,3
20110101|2010-08-09 11:00,9,30.31,30.35,30.3,30.35,22
20110101|2010-08-09 11:30,9,30.4,30.45,30.33,30.33,40
20110101|2010-08-09 12:00,9,30.35,30.35,30.3,30.3,19
20110101|2010-08-09 12:30,9,30.3,30.3,30.3,30.3,2
20110101|2010-08-09 13:30,9,30.25,30.25,30.25,30.25,1
20110101|2010-08-09 14:00,9,30.28,30.28,30.28,30.28,2
20110101|2010-08-09 14:30,9,30.3,30.3,30.2,30.2,19
20110101|2010-08-09 15:00,9,30.19,30.2,30.19,30.2,3
20110101|2010-08-10 08:30,10,30.55,30.83,30.5,30.75,44
20110101|2010-08-10 09:00,10,30.75,30.75,30.7,30.7,53
20110101|2010-08-10 09:30,10,30.7,30.7,30.7,30.7,7
20110101|2010-08-10 10:00,10,30.7,30.7,30.65,30.7,30
20110101|2010-08-10 10:30,10,30.7,30.72,30.65,30.65,9
20110101|2010-08-10 12:30,10,30.73,30.73,30.73,30.73,1
20110101|2010-08-10 13:00,10,30.7,30.7,30.45,30.6,16
20110101|2010-08-10 13:30,10,30.45,30.45,30.35,30.45,22
20110101|2010-08-10 14:30,10,30.3,30.4,30.3,30.4,24
20110101|2010-08-10 15:00,10,30.4,30.4,30.39,30.39,6
20110101|2010-08-11 08:30,11,31.05,31.15,30.75,31.1,53
20110101|2010-08-11 09:00,11,31.08,31.09,30.95,31,41
20110101|2010-08-11 09:30,11,30.95,31.15,30.91,31.15,40
20110101|2010-08-11 10:00,11,31.2,31.25,31.2,31.25,10
20110101|2010-08-11 10:30,11,31.25,31.25,31.1,31.1,12
20110101|2010-08-11 11:00,11,31.15,31.2,31.15,31.2,70
20110101|2010-08-11 11:30,11,31.2,31.4,31.15,31.35,49
20110101|2010-08-11 12:00,11,31.3,31.4,31.3,31.4,4
20110101|2010-08-11 12:30,11,31.5,31.5,31.5,31.5,6
20110101|2010-08-11 13:00,11,31.55,31.55,31.45,31.45,30
20110101|2010-08-11 13:30,11,31.4,31.6,31.4,31.6,23
20110101|2010-08-11 14:00,11,31.6,31.6,31.5,31.56,17
20110101|2010-08-11 14:30,11,31.55,31.65,31.55,31.65,13
20110101|2010-08-11 15:00,11,31.6,31.7,31.6,31.7,45
20110101|2010-08-12 08:30,12,32.1,32.35,32.1,32.15,36
20110101|2010-08-12 09:00,12,32.15,32.15,31.6,31.95,46
20110101|2010-08-12 09:30,12,31.95,31.95,31.85,31.85,42
20110101|2010-08-12 10:00,12,32,32.05,31.9,31.9,11
20110101|2010-08-12 10:30,12,31.9,31.95,31.9,31.91,5
20110101|2010-08-12 11:00,12,31.95,31.95,31.95,31.95,6
20110101|2010-08-12 11:30,12,31.95,31.95,31.9,31.9,5
20110101|2010-08-12 12:00,12,32,32,32,32,3
20110101|2010-08-12 12:30,12,32,32.15,32,32.15,11
20110101|2010-08-12 13:00,12,32.1,32.1,32.05,32.05,5
20110101|2010-08-12 13:30,12,32.05,32.1,32,32,16
20110101|2010-08-12 14:00,12,32,32,32,32,5
20110101|2010-08-12 14:30,12,32,32.05,31.85,31.9,20
20110101|2010-08-12 15:00,12,31.95,32,31.95,31.95,49
20110101|2010-08-13 08:30,13,32.05,32.1,31.9,32,71
20110101|2010-08-13 09:00,13,32.05,32.05,32.05,32.05,1
20110101|2010-08-13 09:30,13,32.05,32.15,32.05,32.1,8
20110101|2010-08-13 10:00,13,32.15,32.15,32.1,32.1,7
20110101|2010-08-13 10:30,13,32.1,32.2,32.1,32.15,31
20110101|2010-08-13 11:00,13,32.1,32.1,32.05,32.1,4
20110101|2010-08-13 12:00,13,32.05,32.05,32,32,2
20110101|2010-08-13 12:30,13,32,32,32,32,14
20110101|2010-08-13 13:00,13,32.1,32.1,32.1,32.1,3
20110101|2010-08-13 13:30,13,32.2,32.25,32.16,32.21,16
20110101|2010-08-13 14:00,13,32.2,32.2,32.16,32.2,10
20110101|2010-08-13 14:30,13,32.2,32.3,32.2,32.3,28
20110101|2010-08-13 15:00,13,32.35,32.45,32.28,32.4,39
20110101|2010-08-16 08:30,16,32.6,32.7,32.5,32.55,25
20110101|2010-08-16 09:00,16,32.55,32.6,32.3,32.3,15
20110101|2010-08-16 09:30,16,32.25,32.25,32.05,32.1,25
20110101|2010-08-16 10:00,16,32.1,32.2,32.1,32.2,55
20110101|2010-08-16 10:30,16,32.15,32.15,32,32,20
20110101|2010-08-16 11:00,16,31.95,32,31.9,31.9,20
20110101|2010-08-16 11:30,16,31.85,31.9,31.85,31.9,9
20110101|2010-08-16 12:00,16,31.9,31.95,31.9,31.95,3
20110101|2010-08-16 12:30,16,31.95,31.95,31.95,31.95,3
20110101|2010-08-16 13:00,16,31.95,32.05,31.95,32.05,7
20110101|2010-08-16 13:30,16,32,32.15,32,32.15,40
20110101|2010-08-16 14:00,16,32.1,32.1,32.05,32.05,6
20110101|2010-08-16 14:30,16,32.05,32.1,32,32.1,77
20110101|2010-08-16 15:00,16,32.1,32.15,32.05,32.15,52
20110101|2010-08-17 08:30,17,31.9,31.95,31.7,31.85,37
20110101|2010-08-17 09:00,17,31.9,31.9,31.85,31.85,4
20110101|2010-08-17 09:30,17,31.85,31.85,31.7,31.7,24
20110101|2010-08-17 10:00,17,31.65,31.65,31.55,31.6,27
20110101|2010-08-17 10:30,17,31.59,31.59,31.55,31.56,14
20110101|2010-08-17 11:00,17,31.55,31.7,31.53,31.7,7
20110101|2010-08-17 11:30,17,31.72,31.75,31.66,31.75,8
20110101|2010-08-17 12:00,17,31.75,31.75,31.6,31.65,15
20110101|2010-08-17 12:30,17,31.65,31.65,31.6,31.6,8
20110101|2010-08-17 13:00,17,31.62,31.65,31.61,31.65,4
20110101|2010-08-17 13:30,17,31.65,31.65,31.65,31.65,3
20110101|2010-08-17 14:00,17,31.75,31.81,31.75,31.8,28
20110101|2010-08-17 14:30,17,31.77,31.85,31.7,31.8,29
20110101|2010-08-17 15:00,17,31.8,32.05,31.8,32.05,21
20110101|2010-08-18 08:30,18,31.85,32.1,31.8,31.95,24
20110101|2010-08-18 09:00,18,31.9,31.95,31.85,31.95,43
20110101|2010-08-18 09:30,18,31.95,32.05,31.95,32,69
20110101|2010-08-18 10:00,18,31.95,32.15,31.95,32.15,28
20110101|2010-08-18 10:30,18,32.15,32.15,31.95,31.98,47
20110101|2010-08-18 11:00,18,32.05,32.1,32.05,32.05,8
20110101|2010-08-18 11:30,18,32.05,32.15,31.95,32,76
20110101|2010-08-18 12:00,18,32,32,31.95,31.99,19
20110101|2010-08-18 12:30,18,32,32.05,31.95,31.95,89
20110101|2010-08-18 13:00,18,32,32.1,32,32.05,7
20110101|2010-08-18 13:30,18,31.9,32.05,31.9,32.05,84
20110101|2010-08-18 14:00,18,32,32.05,31.95,32.05,49
20110101|2010-08-18 14:30,18,32.1,32.2,32.05,32.15,35
20110101|2010-08-18 15:00,18,32.2,32.25,32.15,32.2,43
20110101|2010-08-19 08:30,19,32.3,32.35,32.15,32.3,29
20110101|2010-08-19 09:00,19,32.35,32.7,32.3,32.5,103
20110101|2010-08-19 09:30,19,32.55,32.7,32.55,32.6,49
20110101|2010-08-19 10:00,19,32.55,32.6,32.55,32.6,27
20110101|2010-08-19 10:30,19,32.6,33.05,32.6,33.05,75
20110101|2010-08-19 11:00,19,33.05,33.05,33,33,9
20110101|2010-08-19 11:30,19,33,33,32.85,32.85,15
20110101|2010-08-19 12:00,19,32.85,32.85,32.84,32.84,6
20110101|2010-08-19 12:30,19,32.91,32.91,32.91,32.91,2
20110101|2010-08-19 13:00,19,32.95,32.95,32.85,32.85,18
20110101|2010-08-19 13:30,19,32.85,32.9,32.85,32.85,6
20110101|2010-08-19 14:00,19,32.8,32.85,32.75,32.75,17
20110101|2010-08-19 14:30,19,32.85,32.95,32.85,32.9,8
20110101|2010-08-19 15:00,19,32.95,32.95,32.95,32.95,3
20110101|2010-08-20 08:30,20,32.95,33.3,32.95,33.25,23
20110101|2010-08-20 09:00,20,33.25,33.25,33.15,33.15,12
20110101|2010-08-20 09:30,20,33.15,33.15,33.05,33.1,7
20110101|2010-08-20 10:00,20,33.06,33.15,33.05,33.13,13
20110101|2010-08-20 10:30,20,33.2,33.25,33.2,33.25,5
20110101|2010-08-20 11:00,20,33.2,33.2,33.1,33.1,5
20110101|2010-08-20 12:00,20,33.05,33.1,33.05,33.1,11
20110101|2010-08-20 12:30,20,33.05,33.05,33,33,4
20110101|2010-08-20 13:00,20,33.05,33.05,32.95,32.95,7
20110101|2010-08-20 13:30,20,33,33,32.8,32.8,6
20110101|2010-08-20 14:30,20,32.85,32.85,32.83,32.85,8
20110101|2010-08-20 15:00,20,32.9,32.9,32.7,32.75,75
20110101|2010-08-23 08:30,23,32.68,32.7,32.6,32.6,14
20110101|2010-08-23 09:00,23,32.65,32.7,32.55,32.55,27
20110101|2010-08-23 09:30,23,32.55,32.75,32.55,32.75,20
20110101|2010-08-23 10:00,23,32.8,32.85,32.75,32.75,6
20110101|2010-08-23 10:30,23,32.8,32.8,32.8,32.8,2
20110101|2010-08-23 11:00,23,32.75,32.8,32.75,32.8,2
20110101|2010-08-23 11:30,23,32.75,32.8,32.75,32.8,5
20110101|2010-08-23 12:00,23,32.8,32.8,32.8,32.8,4
20110101|2010-08-23 12:30,23,32.8,32.8,32.8,32.8,1
20110101|2010-08-23 13:00,23,32.82,32.95,32.8,32.85,31
20110101|2010-08-23 13:30,23,32.9,32.9,32.7,32.85,75
20110101|2010-08-23 14:00,23,32.95,32.95,32.9,32.9,3
20110101|2010-08-23 14:30,23,32.95,33,32.95,33,19
20110101|2010-08-23 15:00,23,33.05,33.05,33,33.05,68
20110101|2010-08-24 08:30,24,33.55,34,33.55,33.9,48
20110101|2010-08-24 09:00,24,33.9,34.1,33.5,33.75,96
20110101|2010-08-24 09:30,24,33.75,33.85,33.7,33.8,18
20110101|2010-08-24 10:00,24,33.75,33.8,33.65,33.75,29
20110101|2010-08-24 10:30,24,33.65,33.7,33.55,33.6,32
20110101|2010-08-24 11:00,24,33.65,33.65,33.65,33.65,8
20110101|2010-08-24 11:30,24,33.65,33.75,33.65,33.75,12
20110101|2010-08-24 12:00,24,33.8,33.8,33.75,33.75,9
20110101|2010-08-24 12:30,24,33.85,33.95,33.85,33.95,40
20110101|2010-08-24 13:00,24,33.9,33.9,33.85,33.9,10
20110101|2010-08-24 13:30,24,33.95,33.95,33.8,33.8,10
20110101|2010-08-24 14:00,24,33.75,33.75,33.7,33.7,6
20110101|2010-08-24 14:30,24,33.75,33.8,33.75,33.75,11
20110101|2010-08-24 15:00,24,33.7,33.75,33.7,33.7,45
20110101|2010-08-25 08:30,25,34,34.15,34,34.15,39
20110101|2010-08-25 09:00,25,34.2,34.25,34,34.05,76
20110101|2010-08-25 09:30,25,34.15,34.2,34.1,34.15,112
20110101|2010-08-25 10:00,25,34.15,34.15,33.9,33.95,80
20110101|2010-08-25 10:30,25,34,34.05,33.95,34,10
20110101|2010-08-25 11:00,25,33.95,33.95,33.9,33.9,18
20110101|2010-08-25 11:30,25,33.95,34,33.95,34,13
20110101|2010-08-25 12:00,25,34,34,33.9,33.9,41
20110101|2010-08-25 12:30,25,33.85,33.85,33.65,33.65,27
20110101|2010-08-25 13:00,25,33.65,33.7,33.5,33.55,24
20110101|2010-08-25 13:30,25,33.5,33.5,33.2,33.2,17
20110101|2010-08-25 14:00,25,33.15,33.3,33.1,33.3,17
20110101|2010-08-25 14:30,25,33.3,33.3,32.95,33.05,132
20110101|2010-08-25 15:00,25,33.1,33.1,33.05,33.05,51
20110101|2010-08-26 08:30,26,32.95,33.2,32.9,33.15,37
20110101|2010-08-26 09:00,26,33.1,33.1,32.95,33,13
20110101|2010-08-26 09:30,26,33,33.05,32.95,33.05,14
20110101|2010-08-26 10:00,26,33.05,33.15,33.05,33.1,90
20110101|2010-08-26 10:30,26,33.1,33.15,33.1,33.15,23
20110101|2010-08-26 11:00,26,33.15,33.15,33.15,33.15,1
20110101|2010-08-26 11:30,26,33.2,33.35,33.2,33.35,23
20110101|2010-08-26 12:00,26,33.3,33.4,33.3,33.4,16
20110101|2010-08-26 12:30,26,33.35,33.45,33.35,33.44,15
20110101|2010-08-26 13:00,26,33.55,33.8,33.55,33.65,35
20110101|2010-08-26 13:30,26,33.7,34,33.7,34,59
20110101|2010-08-26 14:00,26,33.9,33.9,33.35,33.4,83
20110101|2010-08-26 14:30,26,33.4,33.6,33.4,33.6,130
20110101|2010-08-26 15:00,26,33.65,33.65,33.5,33.55,136
20110101|2010-08-27 08:30,27,33.15,33.58,33.15,33.55,40
20110101|2010-08-27 09:00,27,33.6,33.85,33.5,33.5,89
20110101|2010-08-27 09:30,27,33.5,33.65,33.5,33.61,27
20110101|2010-08-27 10:00,27,33.65,33.65,33.35,33.35,39
20110101|2010-08-27 10:30,27,33.35,33.35,33.25,33.25,25
20110101|2010-08-27 11:00,27,33.2,33.2,33,33,46
20110101|2010-08-27 11:30,27,32.95,33,32.95,33,25
20110101|2010-08-27 12:00,27,33,33.05,32.9,32.9,15
20110101|2010-08-27 12:30,27,32.9,32.9,32.75,32.8,62
20110101|2010-08-27 13:00,27,32.8,32.85,32.68,32.68,10
20110101|2010-08-27 13:30,27,32.65,32.65,32.4,32.5,44
20110101|2010-08-27 14:00,27,32.6,32.65,32.55,32.55,11
20110101|2010-08-27 14:30,27,32.5,32.5,32.4,32.4,8
20110101|2010-08-27 15:00,27,32.35,32.45,32.25,32.4,101
20110101|2010-08-30 08:30,30,32.5,32.55,32.4,32.4,36
20110101|2010-08-30 09:00,30,32.5,32.5,32.45,32.5,5
20110101|2010-08-30 09:30,30,32.54,32.55,32.45,32.5,29
20110101|2010-08-30 10:00,30,32.5,32.65,32.5,32.55,47
20110101|2010-08-30 10:30,30,32.6,32.8,32.6,32.75,46
20110101|2010-08-30 11:00,30,32.75,32.8,32.7,32.75,12
20110101|2010-08-30 11:30,30,32.75,32.76,32.75,32.76,5
20110101|2010-08-30 12:00,30,32.8,32.8,32.8,32.8,1
20110101|2010-08-30 12:30,30,32.85,32.85,32.8,32.8,9
20110101|2010-08-30 13:00,30,32.8,32.85,32.8,32.85,17
20110101|2010-08-30 13:30,30,32.8,32.85,32.8,32.85,6
20110101|2010-08-30 14:00,30,32.85,32.85,32.85,32.85,5
20110101|2010-08-30 14:30,30,32.9,33.1,32.9,33.1,22
20110101|2010-08-30 15:00,30,33.1,33.23,33.1,33.2,152
20110101|2010-08-31 08:30,31,33.25,33.5,33.25,33.35,27
20110101|2010-08-31 09:00,31,33.3,33.3,32.95,33.1,30
20110101|2010-08-31 09:30,31,33.1,33.21,33.1,33.2,7
20110101|2010-08-31 10:00,31,33.3,33.3,33.1,33.1,13
20110101|2010-08-31 10:30,31,33.15,33.15,33,33.05,53
20110101|2010-08-31 11:00,31,33.05,33.15,33.05,33.15,21
20110101|2010-08-31 11:30,31,33.17,33.2,33.15,33.15,7
20110101|2010-08-31 12:30,31,33.1,33.15,33.1,33.1,7
20110101|2010-08-31 13:00,31,33.2,33.2,33.1,33.2,15
20110101|2010-08-31 13:30,31,33.2,33.3,33.2,33.3,20
20110101|2010-08-31 14:00,31,33.25,33.35,33.25,33.35,21
20110101|2010-08-31 14:30,31,33.3,33.4,33.15,33.25,48
20110101|2010-08-31 15:00,31,33.2,33.23,32.95,33.2,274
20110101|2010-09-01 08:30,1,32.8,32.9,32.75,32.75,41
20110101|2010-09-01 09:00,1,32.7,32.7,32.2,32.45,179
20110101|2010-09-01 09:30,1,32.45,32.45,32.4,32.45,28
20110101|2010-09-01 10:00,1,32.45,32.5,32.4,32.5,95
20110101|2010-09-01 10:30,1,32.5,32.5,32.45,32.45,21
20110101|2010-09-01 11:00,1,32.45,32.45,32.45,32.45,14
20110101|2010-09-01 11:30,1,32.5,32.55,32.5,32.55,58
20110101|2010-09-01 12:30,1,32.55,32.55,32.4,32.5,67
20110101|2010-09-01 13:00,1,32.5,32.55,32.45,32.5,17
20110101|2010-09-01 13:30,1,32.45,32.5,32.42,32.5,57
20110101|2010-09-01 14:00,1,32.53,32.55,32.5,32.55,11
20110101|2010-09-01 14:30,1,32.5,32.6,32.45,32.55,87
20110101|2010-09-01 15:00,1,32.55,32.55,32.45,32.45,23
20110101|2010-09-02 08:30,2,32.5,32.51,32.3,32.38,156
20110101|2010-09-02 09:00,2,32.37,32.45,32.3,32.4,33
20110101|2010-09-02 09:30,2,32.4,32.45,32.2,32.4,87
20110101|2010-09-02 10:00,2,32.35,32.4,32.35,32.4,16
20110101|2010-09-02 10:30,2,32.4,32.45,32.35,32.35,63
20110101|2010-09-02 11:00,2,32.35,32.35,32.3,32.3,41
20110101|2010-09-02 11:30,2,32.3,32.35,32.25,32.35,6
20110101|2010-09-02 12:00,2,32.3,32.4,32.25,32.4,68
20110101|2010-09-02 12:30,2,32.35,32.35,32.32,32.35,5
20110101|2010-09-02 13:00,2,32.3,32.35,32.3,32.3,10
20110101|2010-09-02 13:30,2,32.3,32.3,32.3,32.3,5
20110101|2010-09-02 14:00,2,32.3,32.3,32.2,32.3,38
20110101|2010-09-02 14:30,2,32.2,32.25,32.2,32.25,6
20110101|2010-09-02 15:00,2,32.25,32.26,32.25,32.25,107
20110101|2010-09-03 08:30,3,32,32,31.58,31.62,147
20110101|2010-09-03 09:00,3,31.7,31.95,31.65,31.95,91
20110101|2010-09-03 09:30,3,32,32.1,31.95,32.1,23
20110101|2010-09-03 10:00,3,32.1,32.1,31.95,31.95,37
20110101|2010-09-03 11:00,3,31.95,31.95,31.85,31.95,92
20110101|2010-09-03 11:30,3,31.85,31.85,31.75,31.75,16
20110101|2010-09-03 12:00,3,31.75,31.75,31.68,31.7,9
20110101|2010-09-03 12:30,3,31.75,31.75,31.6,31.6,16
20110101|2010-09-03 13:00,3,31.55,31.65,31.5,31.65,22
20110101|2010-09-03 13:30,3,31.6,31.6,31.43,31.6,38
20110101|2010-09-03 14:00,3,31.6,31.6,31.55,31.55,16
20110101|2010-09-03 14:30,3,31.6,31.6,31.45,31.45,20
20110101|2010-09-03 15:00,3,31.4,31.7,31.4,31.65,421
20110101|2010-09-07 08:30,7,31.95,32,31.7,31.95,127
20110101|2010-09-07 09:00,7,31.95,32,31.8,31.83,125
20110101|2010-09-07 09:30,7,31.9,31.9,31.7,31.8,55
20110101|2010-09-07 10:00,7,31.8,31.8,31.7,31.75,136
20110101|2010-09-07 10:30,7,31.65,31.8,31.65,31.75,76
20110101|2010-09-07 11:00,7,31.7,31.75,31.7,31.75,12
20110101|2010-09-07 11:30,7,31.8,31.82,31.73,31.82,51
20110101|2010-09-07 12:00,7,31.85,31.85,31.85,31.85,2
20110101|2010-09-07 12:30,7,31.85,31.85,31.8,31.8,2
20110101|2010-09-07 13:00,7,31.8,31.85,31.8,31.8,20
20110101|2010-09-07 13:30,7,31.85,31.95,31.84,31.95,21
20110101|2010-09-07 14:00,7,31.9,31.96,31.9,31.95,28
20110101|2010-09-07 14:30,7,31.95,32.1,31.95,32,24
20110101|2010-09-07 15:00,7,32,32.05,32,32.05,32
20110101|2010-09-08 08:30,8,32,32,31.8,31.85,163
20110101|2010-09-08 09:00,8,31.85,31.9,31.76,31.8,257
20110101|2010-09-08 09:30,8,31.8,31.85,31.75,31.8,100
20110101|2010-09-08 10:00,8,31.8,31.8,31.75,31.8,31
20110101|2010-09-08 10:30,8,31.85,31.85,31.75,31.75,16
20110101|2010-09-08 11:00,8,31.75,31.8,31.75,31.8,11
20110101|2010-09-08 11:30,8,31.8,31.8,31.75,31.75,24
20110101|2010-09-08 12:00,8,31.75,31.75,31.75,31.75,11
20110101|2010-09-08 12:30,8,31.75,31.85,31.75,31.85,7
20110101|2010-09-08 13:00,8,31.85,31.85,31.8,31.8,9
20110101|2010-09-08 13:30,8,31.75,31.75,31.75,31.75,1
20110101|2010-09-08 14:00,8,31.7,31.81,31.7,31.81,23
20110101|2010-09-08 14:30,8,31.8,31.85,31.75,31.8,18
20110101|2010-09-08 15:00,8,31.75,31.75,31.65,31.7,124
20110101|2010-09-09 08:30,9,31.4,31.4,31.13,31.2,75
20110101|2010-09-09 09:00,9,31.2,31.3,31.15,31.25,37
20110101|2010-09-09 09:30,9,31.3,31.3,31.2,31.2,30
20110101|2010-09-09 10:00,9,31.3,31.3,31.2,31.2,15
20110101|2010-09-09 10:30,9,31.2,31.2,31.15,31.2,13
20110101|2010-09-09 11:00,9,31.15,31.15,31.05,31.05,4
20110101|2010-09-09 11:30,9,31.05,31.1,31.05,31.05,29
20110101|2010-09-09 12:00,9,31.15,31.2,31.1,31.2,25
20110101|2010-09-09 12:30,9,31.15,31.2,31.15,31.2,8
20110101|2010-09-09 13:00,9,31.2,31.25,31.15,31.25,21
20110101|2010-09-09 14:00,9,31.15,31.2,31.15,31.2,7
20110101|2010-09-09 14:30,9,31.15,31.3,31.15,31.3,178
20110101|2010-09-09 15:00,9,31.3,31.36,31.3,31.35,73
20110101|2010-09-10 08:30,10,31.3,31.4,31.2,31.2,50
20110101|2010-09-10 09:00,10,31.2,31.2,31.15,31.2,8
20110101|2010-09-10 09:30,10,31.15,31.2,31.15,31.2,120
20110101|2010-09-10 10:00,10,31.2,31.2,31.15,31.15,17
20110101|2010-09-10 10:30,10,31.2,31.25,31.2,31.25,6
20110101|2010-09-10 11:00,10,31.3,31.35,31.25,31.25,10
20110101|2010-09-10 11:30,10,31.25,31.25,31.2,31.2,8
20110101|2010-09-10 12:00,10,31.2,31.25,31.15,31.2,55
20110101|2010-09-10 12:30,10,31.2,31.2,31.2,31.2,5
20110101|2010-09-10 13:00,10,31.15,31.2,31,31.1,97
20110101|2010-09-10 13:30,10,31.1,31.15,31.1,31.15,46
20110101|2010-09-10 14:00,10,31.15,31.15,31.15,31.15,5
20110101|2010-09-10 14:30,10,31.15,31.25,31.05,31.2,86
20110101|2010-09-10 15:00,10,31.15,31.15,31.15,31.15,36
20110101|2010-09-13 08:30,13,30.85,30.9,30.7,30.8,59
20110101|2010-09-13 09:00,13,30.75,30.8,30.65,30.75,137
20110101|2010-09-13 09:30,13,30.8,30.8,30.55,30.6,229
20110101|2010-09-13 10:00,13,30.65,30.7,30.55,30.65,102
20110101|2010-09-13 10:30,13,30.7,30.75,30.7,30.75,158
20110101|2010-09-13 11:00,13,30.75,30.75,30.65,30.7,49
20110101|2010-09-13 11:30,13,30.75,30.8,30.75,30.8,11
20110101|2010-09-13 12:00,13,30.75,30.75,30.75,30.75,26
20110101|2010-09-13 12:30,13,30.75,30.8,30.75,30.8,16
20110101|2010-09-13 13:00,13,30.7,30.85,30.7,30.7,156
20110101|2010-09-13 13:30,13,30.65,30.7,30.64,30.7,31
20110101|2010-09-13 14:00,13,30.7,30.75,30.65,30.65,187
20110101|2010-09-13 14:30,13,30.7,30.7,30.55,30.55,411
20110101|2010-09-13 15:00,13,30.55,30.65,30.55,30.65,191
20110101|2010-09-14 08:30,14,30.65,30.65,30.55,30.55,153
20110101|2010-09-14 09:00,14,30.55,30.6,30.4,30.4,212
20110101|2010-09-14 09:30,14,30.4,30.4,30.25,30.35,121
20110101|2010-09-14 10:00,14,30.35,30.35,30.25,30.3,35
20110101|2010-09-14 10:30,14,30.25,30.3,30.25,30.25,16
20110101|2010-09-14 11:00,14,30.25,30.25,30.15,30.19,46
20110101|2010-09-14 11:30,14,30.2,30.35,30.14,30.35,128
20110101|2010-09-14 12:00,14,30.35,30.35,30.2,30.33,22
20110101|2010-09-14 13:00,14,30.3,30.35,30.3,30.35,22
20110101|2010-09-14 13:30,14,30.35,30.4,30.3,30.3,35
20110101|2010-09-14 14:00,14,30.3,30.35,30.25,30.25,16
20110101|2010-09-14 14:30,14,30.2,30.4,30.1,30.4,64
20110101|2010-09-14 15:00,14,30.4,30.4,30.35,30.4,97
20110101|2010-09-15 08:30,15,30.7,30.7,30.4,30.55,193
20110101|2010-09-15 09:00,15,30.5,30.5,30.4,30.4,119
20110101|2010-09-15 09:30,15,30.45,30.45,30.25,30.25,92
20110101|2010-09-15 10:00,15,30.15,30.4,30.1,30.35,55
20110101|2010-09-15 10:30,15,30.4,30.4,30.35,30.35,20
20110101|2010-09-15 11:00,15,30.3,30.4,30.3,30.4,43
20110101|2010-09-15 11:30,15,30.35,30.4,30.35,30.4,98
20110101|2010-09-15 12:00,15,30.35,30.35,30.3,30.3,57
20110101|2010-09-15 12:30,15,30.3,30.3,30.15,30.25,41
20110101|2010-09-15 13:00,15,30.15,30.35,30.15,30.35,19
20110101|2010-09-15 13:30,15,30.35,30.4,30.35,30.35,10
20110101|2010-09-15 14:00,15,30.3,30.3,30.2,30.25,13
20110101|2010-09-15 14:30,15,30.15,30.23,30.15,30.23,17
20110101|2010-09-15 15:00,15,30.2,30.25,30.15,30.2,219
20110101|2010-09-16 08:30,16,30.2,30.35,30.2,30.3,89
20110101|2010-09-16 09:00,16,30.3,30.3,30.25,30.25,43
20110101|2010-09-16 09:30,16,30.3,30.55,30.3,30.35,143
20110101|2010-09-16 10:00,16,30.3,30.35,30.25,30.3,61
20110101|2010-09-16 10:30,16,30.3,30.4,30.3,30.4,36
20110101|2010-09-16 11:00,16,30.4,30.45,30.35,30.45,22
20110101|2010-09-16 11:30,16,30.4,30.45,30.35,30.35,33
20110101|2010-09-16 12:00,16,30.35,30.45,30.35,30.45,40
20110101|2010-09-16 12:30,16,30.45,30.45,30.45,30.45,44
20110101|2010-09-16 13:00,16,30.4,30.4,30.3,30.3,31
20110101|2010-09-16 13:30,16,30.3,30.4,30.3,30.4,26
20110101|2010-09-16 14:00,16,30.35,30.4,30.3,30.35,86
20110101|2010-09-16 14:30,16,30.3,30.4,30.3,30.35,49
20110101|2010-09-16 15:00,16,30.35,30.35,30.25,30.25,295
20110101|2010-09-17 08:30,17,30.2,30.45,30.15,30.45,111
20110101|2010-09-17 09:00,17,30.4,30.65,30.4,30.5,123
20110101|2010-09-17 09:30,17,30.5,30.6,30.45,30.5,49
20110101|2010-09-17 10:00,17,30.45,30.5,30.4,30.45,48
20110101|2010-09-17 10:30,17,30.45,30.45,30.4,30.4,210
20110101|2010-09-17 11:00,17,30.4,30.4,30.4,30.4,43
20110101|2010-09-17 11:30,17,30.4,30.4,30.4,30.4,13
20110101|2010-09-17 12:00,17,30.4,30.4,30.4,30.4,22
20110101|2010-09-17 12:30,17,30.45,30.45,30.4,30.45,11
20110101|2010-09-17 13:00,17,30.4,30.4,30.33,30.37,34
20110101|2010-09-17 13:30,17,30.35,30.35,30.35,30.35,2
20110101|2010-09-17 14:00,17,30.35,30.4,30.35,30.35,50
20110101|2010-09-17 14:30,17,30.35,30.4,30.35,30.4,121
20110101|2010-09-17 15:00,17,30.45,30.45,30.4,30.4,120
20110101|2010-09-20 08:30,20,30.4,30.45,30.3,30.3,96
20110101|2010-09-20 09:00,20,30.3,30.3,30.05,30.05,182
20110101|2010-09-20 09:30,20,30.1,30.1,29.9,29.95,139
20110101|2010-09-20 10:00,20,29.95,29.95,29.9,29.9,112
20110101|2010-09-20 10:30,20,29.9,30,29.9,29.95,133
20110101|2010-09-20 11:00,20,30,30,29.9,30,74
20110101|2010-09-20 11:30,20,30.05,30.05,29.95,30.05,122
20110101|2010-09-20 12:00,20,30,30.05,30,30,14
20110101|2010-09-20 12:30,20,30.05,30.05,30,30,118
20110101|2010-09-20 13:00,20,30.05,30.05,29.9,30,98
20110101|2010-09-20 13:30,20,29.95,30,29.9,29.95,105
20110101|2010-09-20 14:00,20,29.95,29.97,29.9,29.95,73
20110101|2010-09-20 14:30,20,29.95,30.08,29.93,30.05,141
20110101|2010-09-20 15:00,20,30.05,30.1,30.05,30.05,1343
20110101|2010-09-21 08:30,21,30,30.1,30,30.1,71
20110101|2010-09-21 09:00,21,30.05,30.1,29.9,30,160
20110101|2010-09-21 09:30,21,29.95,30,29.9,30,77
20110101|2010-09-21 10:00,21,30.03,30.1,29.95,30.1,132
20110101|2010-09-21 10:30,21,30.05,30.05,29.95,30,111
20110101|2010-09-21 11:00,21,30,30,30,30,14
20110101|2010-09-21 11:30,21,30,30,30,30,10
20110101|2010-09-21 12:00,21,30,30,29.98,30,34
20110101|2010-09-21 12:30,21,30,30.05,30,30,57
20110101|2010-09-21 13:00,21,30,30.01,29.95,29.95,35
20110101|2010-09-21 13:30,21,29.95,30,29.85,30,22
20110101|2010-09-21 14:00,21,29.95,29.95,29.95,29.95,20
20110101|2010-09-21 14:30,21,29.95,30.1,29.95,30,104
20110101|2010-09-21 15:00,21,30.1,30.1,30,30,14
20110101|2010-09-22 08:30,22,30.05,30.14,29.9,29.9,31
20110101|2010-09-22 09:00,22,30,30.05,29.97,30,75
20110101|2010-09-22 09:30,22,30,30.1,30,30.1,55
20110101|2010-09-22 10:00,22,30.05,30.2,30.05,30.2,25
20110101|2010-09-22 10:30,22,30.2,30.25,30.2,30.25,60
20110101|2010-09-22 11:00,22,30.25,30.25,30.2,30.2,6
20110101|2010-09-22 11:30,22,30.25,30.3,30.25,30.25,24
20110101|2010-09-22 12:00,22,30.25,30.46,30.25,30.35,58
20110101|2010-09-22 12:30,22,30.4,30.4,30.2,30.2,94
20110101|2010-09-22 13:00,22,30.3,30.46,30.3,30.3,168
20110101|2010-09-22 13:30,22,30.25,30.25,30.22,30.22,11
20110101|2010-09-22 14:00,22,30.2,30.25,30.2,30.25,39
20110101|2010-09-22 14:30,22,30.2,30.27,30.15,30.25,88
20110101|2010-09-22 15:00,22,30.25,30.31,30.25,30.3,46
20110101|2010-09-23 08:30,23,30.53,30.7,30.5,30.7,133
20110101|2010-09-23 09:00,23,30.65,30.7,30.5,30.55,174
20110101|2010-09-23 09:30,23,30.55,30.6,30.35,30.5,159
20110101|2010-09-23 10:00,23,30.55,30.55,30.4,30.45,48
20110101|2010-09-23 10:30,23,30.4,30.4,30.25,30.35,150
20110101|2010-09-23 11:00,23,30.4,30.4,30.35,30.35,8
20110101|2010-09-23 11:30,23,30.4,30.45,30.35,30.4,75
20110101|2010-09-23 12:00,23,30.43,30.5,30.4,30.45,335
20110101|2010-09-23 12:30,23,30.45,30.5,30.35,30.4,40
20110101|2010-09-23 13:00,23,30.45,30.5,30.45,30.5,38
20110101|2010-09-23 13:30,23,30.55,30.65,30.55,30.65,40
20110101|2010-09-23 14:00,23,30.7,30.85,30.7,30.8,125
20110101|2010-09-23 14:30,23,30.9,31.05,30.85,31.05,201
20110101|2010-09-23 15:00,23,30.95,31,30.9,30.9,176
20110101|2010-09-24 08:30,24,30.45,30.55,30.25,30.3,91
20110101|2010-09-24 09:00,24,30.3,30.3,30.15,30.15,87
20110101|2010-09-24 09:30,24,30.1,30.2,30.1,30.2,33
20110101|2010-09-24 10:00,24,30.2,30.2,30.05,30.1,84
20110101|2010-09-24 10:30,24,30.1,30.11,30.05,30.1,71
20110101|2010-09-24 11:00,24,30.05,30.2,30.05,30.1,92
20110101|2010-09-24 11:30,24,30.05,30.15,30.05,30.15,20
20110101|2010-09-24 12:00,24,30.15,30.15,30.05,30.05,9
20110101|2010-09-24 12:30,24,30.05,30.2,30.05,30.18,39
20110101|2010-09-24 13:00,24,30.15,30.2,30.15,30.2,9
20110101|2010-09-24 13:30,24,30.15,30.15,30.05,30.15,40
20110101|2010-09-24 14:00,24,30.15,30.2,30.05,30.15,76
20110101|2010-09-24 14:30,24,30.1,30.3,30.1,30.2,282
20110101|2010-09-24 15:00,24,30.25,30.25,30.2,30.2,173
20110101|2010-09-27 08:30,27,30.15,30.25,29.95,30.22,86
20110101|2010-09-27 09:00,27,30.2,30.2,30.06,30.1,89
20110101|2010-09-27 09:30,27,30.05,30.15,30.05,30.1,64
20110101|2010-09-27 10:00,27,30.03,30.15,30.03,30.1,24
20110101|2010-09-27 10:30,27,30.1,30.1,30.05,30.1,9
20110101|2010-09-27 11:00,27,30.1,30.1,30.1,30.1,1
20110101|2010-09-27 11:30,27,30.1,30.1,30.1,30.1,1
20110101|2010-09-27 12:00,27,30.1,30.1,30.1,30.1,39
20110101|2010-09-27 12:30,27,30.1,30.15,30.1,30.1,34
20110101|2010-09-27 13:00,27,30.1,30.1,30.05,30.05,33
20110101|2010-09-27 13:30,27,30.05,30.05,29.95,30,72
20110101|2010-09-27 14:00,27,30,30.05,29.95,30,62
20110101|2010-09-27 14:30,27,30,30.15,30,30.1,80
20110101|2010-09-27 15:00,27,30.1,30.15,30.05,30.1,146
20110101|2010-09-28 08:30,28,30.35,30.35,30.15,30.3,86
20110101|2010-09-28 09:00,28,30.3,30.6,30.25,30.25,167
20110101|2010-09-28 09:30,28,30.3,30.35,30.25,30.25,31
20110101|2010-09-28 10:00,28,30.2,30.3,29.95,30,70
20110101|2010-09-28 10:30,28,29.97,30.15,29.95,30.15,88
20110101|2010-09-28 11:00,28,30.2,30.2,30,30.1,36
20110101|2010-09-28 11:30,28,30.05,30.08,30.05,30.05,22
20110101|2010-09-28 12:00,28,30,30.1,30,30,83
20110101|2010-09-28 12:30,28,30.05,30.05,29.9,29.9,38
20110101|2010-09-28 13:00,28,29.95,30,29.85,30,165
20110101|2010-09-28 13:30,28,30,30.05,30,30.05,32
20110101|2010-09-28 14:00,28,30.05,30.05,30,30.05,88
20110101|2010-09-28 14:30,28,30,30.05,29.95,30,232
20110101|2010-09-28 15:00,28,30.05,30.1,30,30.05,78
20110101|2010-09-29 08:30,29,30.25,30.3,30.1,30.3,21
20110101|2010-09-29 09:00,29,30.2,30.25,30.05,30.25,99
20110101|2010-09-29 09:30,29,30.25,30.35,30.2,30.35,32
20110101|2010-09-29 10:00,29,30.3,30.3,30.25,30.25,31
20110101|2010-09-29 10:30,29,30.25,30.25,30.15,30.15,46
20110101|2010-09-29 11:00,29,30.15,30.15,30.1,30.15,47
20110101|2010-09-29 11:30,29,30.15,30.2,30.15,30.2,8
20110101|2010-09-29 12:00,29,30.2,30.3,30.2,30.25,90
20110101|2010-09-29 12:30,29,30.25,30.25,30.2,30.25,212
20110101|2010-09-29 13:00,29,30.2,30.2,30.15,30.2,80
20110101|2010-09-29 13:30,29,30.15,30.2,30.15,30.2,53
20110101|2010-09-29 14:00,29,30.2,30.5,30.2,30.45,230
20110101|2010-09-29 14:30,29,30.45,30.5,30.38,30.38,327
20110101|2010-09-29 15:00,29,30.45,30.45,30.35,30.35,131
20110101|2010-09-30 08:30,30,30.2,30.3,30.15,30.25,152
20110101|2010-09-30 09:00,30,30.25,30.55,30.25,30.45,158
20110101|2010-09-30 09:30,30,30.45,30.6,30.4,30.6,45
20110101|2010-09-30 10:00,30,30.55,30.95,30.55,30.85,98
20110101|2010-09-30 10:30,30,30.9,31,30.8,30.85,45
20110101|2010-09-30 11:00,30,30.9,31.1,30.9,30.95,27
20110101|2010-09-30 11:30,30,30.95,30.95,30.75,30.75,64
20110101|2010-09-30 12:00,30,30.8,30.85,30.75,30.8,126
20110101|2010-09-30 12:30,30,30.8,30.9,30.8,30.9,52
20110101|2010-09-30 13:00,30,30.85,30.9,30.8,30.9,38
20110101|2010-09-30 13:30,30,30.8,30.8,30.7,30.7,62
20110101|2010-09-30 14:00,30,30.75,30.8,30.75,30.8,81
20110101|2010-09-30 14:30,30,30.8,30.85,30.7,30.75,109
20110101|2010-09-30 15:00,30,30.8,30.85,30.7,30.8,81
20110101|2010-10-01 08:30,1,30.65,30.65,30.4,30.6,55
20110101|2010-10-01 09:00,1,30.6,30.75,30.6,30.75,175
20110101|2010-10-01 09:30,1,30.7,30.8,30.65,30.7,100
20110101|2010-10-01 10:00,1,30.7,30.75,30.65,30.7,125
20110101|2010-10-01 10:30,1,30.7,30.7,30.6,30.6,38
20110101|2010-10-01 11:00,1,30.65,30.65,30.55,30.6,73
20110101|2010-10-01 11:30,1,30.65,30.65,30.6,30.6,46
20110101|2010-10-01 12:00,1,30.6,30.6,30.5,30.5,23
20110101|2010-10-01 12:30,1,30.6,30.6,30.55,30.55,36
20110101|2010-10-01 13:00,1,30.5,30.55,30.5,30.5,5
20110101|2010-10-01 13:30,1,30.5,30.55,30.45,30.49,91
20110101|2010-10-01 14:00,1,30.5,30.55,30.43,30.45,44
20110101|2010-10-01 14:30,1,30.45,30.5,30.45,30.5,87
20110101|2010-10-01 15:00,1,30.46,30.46,30.4,30.45,198
20110101|2010-10-04 08:30,4,30.61,30.61,30.45,30.55,112
20110101|2010-10-04 09:00,4,30.55,30.6,30.5,30.55,65
20110101|2010-10-04 09:30,4,30.5,30.6,30.5,30.55,61
20110101|2010-10-04 10:00,4,30.6,30.8,30.6,30.75,80
20110101|2010-10-04 10:30,4,30.85,30.85,30.75,30.85,65
20110101|2010-10-04 11:00,4,30.9,30.95,30.85,30.85,38
20110101|2010-10-04 11:30,4,30.9,30.93,30.9,30.9,18
20110101|2010-10-04 12:00,4,30.85,30.95,30.85,30.85,105
20110101|2010-10-04 12:30,4,30.87,30.93,30.87,30.9,9
20110101|2010-10-04 13:00,4,30.9,30.9,30.89,30.89,65
20110101|2010-10-04 13:30,4,30.9,30.9,30.8,30.85,83
20110101|2010-10-04 14:00,4,30.8,30.8,30.75,30.8,43
20110101|2010-10-04 14:30,4,30.8,30.83,30.75,30.8,104
20110101|2010-10-04 15:00,4,30.8,30.8,30.75,30.75,30
20110101|2010-10-05 08:30,5,30.3,30.5,30.1,30.4,182
20110101|2010-10-05 09:00,5,30.3,30.35,30.15,30.15,201
20110101|2010-10-05 09:30,5,30.15,30.21,30.05,30.05,119
20110101|2010-10-05 10:00,5,30.05,30.17,30.05,30.15,88
20110101|2010-10-05 10:30,5,30.1,30.15,30,30.1,181
20110101|2010-10-05 11:00,5,30.1,30.15,30.05,30.05,36
20110101|2010-10-05 11:30,5,30.05,30.05,30,30,75
20110101|2010-10-05 12:00,5,30,30.05,29.95,30.05,42
20110101|2010-10-05 12:30,5,30.05,30.05,30.03,30.05,15
20110101|2010-10-05 13:00,5,30,30.05,30,30.05,24
20110101|2010-10-05 13:30,5,30,30.1,30,30,99
20110101|2010-10-05 14:00,5,30,30,29.9,29.95,81
20110101|2010-10-05 14:30,5,29.95,30.1,29.95,30.1,42
20110101|2010-10-05 15:00,5,30.05,30.1,30,30,149
20110101|2010-10-06 08:30,6,29.95,30.05,29.85,30,280
20110101|2010-10-06 09:00,6,29.95,30,29.95,30,61
20110101|2010-10-06 09:30,6,30,30.1,30,30.05,146
20110101|2010-10-06 10:00,6,30.05,30.1,30.03,30.1,97
20110101|2010-10-06 10:30,6,30.05,30.05,30,30.05,57
20110101|2010-10-06 11:00,6,30,30.1,29.99,30.1,22
20110101|2010-10-06 11:30,6,30.1,30.15,30.05,30.05,44
20110101|2010-10-06 12:00,6,30.1,30.21,30.1,30.2,33
20110101|2010-10-06 12:30,6,30.2,30.25,30.1,30.1,54
20110101|2010-10-06 13:00,6,30.15,30.15,30.1,30.1,10
20110101|2010-10-06 13:30,6,30.1,30.1,30.05,30.05,61
20110101|2010-10-06 14:00,6,30.1,30.15,30.1,30.15,31
20110101|2010-10-06 14:30,6,30.15,30.15,30.05,30.1,93
20110101|2010-10-06 15:00,6,30.1,30.1,30.05,30.05,61
20110101|2010-10-07 08:30,7,29.95,30.2,29.95,30.2,50
20110101|2010-10-07 09:00,7,30.2,30.25,30.05,30.05,98
20110101|2010-10-07 09:30,7,30.05,30.15,30.05,30.05,37
20110101|2010-10-07 10:00,7,30.05,30.15,30.05,30.1,16
20110101|2010-10-07 10:30,7,30.1,30.15,30.05,30.15,39
20110101|2010-10-07 11:00,7,30.1,30.3,30.1,30.3,34
20110101|2010-10-07 11:30,7,30.3,30.3,30.25,30.3,36
20110101|2010-10-07 12:00,7,30.3,30.3,30.2,30.25,96
20110101|2010-10-07 12:30,7,30.25,30.3,30.1,30.1,61
20110101|2010-10-07 13:00,7,30.09,30.1,30.01,30.05,41
20110101|2010-10-07 13:30,7,30.05,30.1,30.05,30.08,9
20110101|2010-10-07 14:00,7,30.07,30.15,30.07,30.1,25
20110101|2010-10-07 14:30,7,30.15,30.15,30.1,30.1,63
20110101|2010-10-07 15:00,7,30.05,30.1,30,30,234
20110101|2010-10-08 08:30,8,30.1,30.2,30,30,115
20110101|2010-10-08 09:00,8,30.05,30.1,30.05,30.1,24
20110101|2010-10-08 09:30,8,30.1,30.1,29.95,30,83
20110101|2010-10-08 10:00,8,29.95,29.95,29.7,29.75,93
20110101|2010-10-08 10:30,8,29.75,29.8,29.5,29.55,178
20110101|2010-10-08 11:00,8,29.6,29.6,29.55,29.6,47
20110101|2010-10-08 11:30,8,29.55,29.55,29.45,29.55,81
20110101|2010-10-08 12:00,8,29.55,29.55,29.55,29.55,19
20110101|2010-10-08 12:30,8,29.6,29.7,29.6,29.7,8
20110101|2010-10-08 13:00,8,29.65,29.65,29.59,29.59,41
20110101|2010-10-08 13:30,8,29.64,29.65,29.5,29.55,45
20110101|2010-10-08 14:00,8,29.55,29.55,29.45,29.55,83
20110101|2010-10-08 14:30,8,29.53,29.53,29.4,29.5,136
20110101|2010-10-08 15:00,8,29.55,29.55,29.5,29.5,133
20110101|2010-10-11 08:30,11,29.45,29.5,29.2,29.25,135
20110101|2010-10-11 09:00,11,29.25,29.25,29.15,29.15,285
20110101|2010-10-11 09:30,11,29.1,29.21,29.1,29.2,199
20110101|2010-10-11 10:00,11,29.2,29.2,29.15,29.2,113
20110101|2010-10-11 10:30,11,29.15,29.15,29.1,29.1,106
20110101|2010-10-11 11:00,11,29.1,29.1,29.05,29.05,67
20110101|2010-10-11 11:30,11,29.1,29.1,29,29,114
20110101|2010-10-11 12:00,11,29,29.1,28.95,29,209
20110101|2010-10-11 12:30,11,29.05,29.05,28.9,28.9,31
20110101|2010-10-11 13:00,11,29,29,29,29,133
20110101|2010-10-11 13:30,11,29,29.05,29,29.05,49
20110101|2010-10-11 14:00,11,29,29.1,29,29.1,161
20110101|2010-10-11 14:30,11,29.1,29.1,29,29.1,246
20110101|2010-10-11 15:00,11,29.05,29.11,29.05,29.05,254
20110101|2010-10-12 08:30,12,29.25,29.45,29.2,29.35,436
20110101|2010-10-12 09:00,12,29.4,29.4,29.2,29.2,87
20110101|2010-10-12 09:30,12,29.25,29.25,29,29,186
20110101|2010-10-12 10:00,12,29,29.05,28.95,28.95,71
20110101|2010-10-12 10:30,12,28.95,28.95,28.85,28.9,88
20110101|2010-10-12 11:00,12,28.9,28.91,28.75,28.75,51
20110101|2010-10-12 11:30,12,28.75,28.85,28.75,28.8,30
20110101|2010-10-12 12:00,12,28.8,28.8,28.75,28.75,23
20110101|2010-10-12 12:30,12,28.75,28.8,28.75,28.75,10
20110101|2010-10-12 13:00,12,28.8,28.8,28.4,28.7,131
20110101|2010-10-12 13:30,12,28.65,28.75,28.6,28.6,60
20110101|2010-10-12 14:00,12,28.66,28.7,28.5,28.5,80
20110101|2010-10-12 14:30,12,28.45,28.55,28.35,28.4,160
20110101|2010-10-12 15:00,12,28.45,28.65,28.45,28.6,183
20110101|2010-10-13 08:30,13,28.45,28.45,28.15,28.15,201
20110101|2010-10-13 09:00,13,28.15,28.15,27.99,27.99,192
20110101|2010-10-13 09:30,13,27.95,28.05,27.9,27.95,297
20110101|2010-10-13 10:00,13,27.95,27.95,27.85,27.9,88
20110101|2010-10-13 10:30,13,27.95,27.95,27.85,27.9,64
20110101|2010-10-13 11:00,13,27.85,27.85,27.7,27.7,144
20110101|2010-10-13 11:30,13,27.75,27.75,27.6,27.7,81
20110101|2010-10-13 12:00,13,27.75,27.8,27.75,27.8,8
20110101|2010-10-13 12:30,13,27.75,27.75,27.75,27.75,19
20110101|2010-10-13 13:00,13,27.7,27.75,27.65,27.65,37
20110101|2010-10-13 13:30,13,27.7,27.75,27.65,27.65,152
20110101|2010-10-13 14:00,13,27.7,27.8,27.7,27.75,42
20110101|2010-10-13 14:30,13,27.8,27.95,27.75,27.9,94
20110101|2010-10-13 15:00,13,27.9,27.95,27.88,27.9,109
20110101|2010-10-14 08:30,14,27.96,28.2,27.95,28.2,144
20110101|2010-10-14 09:00,14,28.2,28.25,28,28.1,389
20110101|2010-10-14 09:30,14,28.1,28.1,27.9,27.95,237
20110101|2010-10-14 10:00,14,28,28.2,28,28.15,64
20110101|2010-10-14 10:30,14,28.2,28.34,28.15,28.15,55
20110101|2010-10-14 11:00,14,28.3,28.5,28.2,28.5,79
20110101|2010-10-14 11:30,14,28.5,28.55,28.3,28.3,121
20110101|2010-10-14 12:00,14,28.3,28.6,28.3,28.5,135
20110101|2010-10-14 12:30,14,28.5,28.5,28.35,28.35,50
20110101|2010-10-14 13:00,14,28.45,28.55,28.35,28.55,51
20110101|2010-10-14 13:30,14,28.55,28.65,28.5,28.6,61
20110101|2010-10-14 14:00,14,28.65,28.7,28.4,28.45,77
20110101|2010-10-14 14:30,14,28.5,28.55,28.35,28.42,392
20110101|2010-10-14 15:00,14,28.35,28.4,28.25,28.3,399
20110101|2010-10-15 08:30,15,28.25,28.56,28.25,28.4,97
20110101|2010-10-15 09:00,15,28.5,28.93,28.35,28.85,631
20110101|2010-10-15 09:30,15,28.85,28.91,28.6,28.65,167
20110101|2010-10-15 10:00,15,28.6,28.6,28.35,28.35,163
20110101|2010-10-15 10:30,15,28.43,28.6,28.3,28.6,119
20110101|2010-10-15 11:00,15,28.53,28.65,28.45,28.45,112
20110101|2010-10-15 11:30,15,28.45,28.53,28.4,28.53,84
20110101|2010-10-15 12:00,15,28.54,28.54,28.4,28.4,57
20110101|2010-10-15 12:30,15,28.4,28.55,28.4,28.55,31
20110101|2010-10-15 13:00,15,28.55,28.55,28.3,28.3,63
20110101|2010-10-15 13:30,15,28.35,28.35,28.15,28.25,83
20110101|2010-10-15 14:00,15,28.3,28.35,28.15,28.2,42
20110101|2010-10-15 14:30,15,28.25,28.29,27.95,28.1,120
20110101|2010-10-15 15:00,15,28,28.2,28,28.1,103
20110101|2010-10-18 08:30,18,28.35,28.35,28.1,28.1,41
20110101|2010-10-18 09:00,18,28.15,28.25,28,28.2,185
20110101|2010-10-18 09:30,18,28.2,28.2,28.05,28.1,66
20110101|2010-10-18 10:00,18,28.15,28.2,28,28.1,92
20110101|2010-10-18 10:30,18,28.1,28.2,28.1,28.1,125
20110101|2010-10-18 11:00,18,28.1,28.15,27.95,28,125
20110101|2010-10-18 11:30,18,28,28.1,28,28.05,12
20110101|2010-10-18 12:00,18,28.05,28.05,27.95,27.95,8
20110101|2010-10-18 12:30,18,28,28.05,27.95,27.95,29
20110101|2010-10-18 13:00,18,27.9,27.95,27.75,27.75,45
20110101|2010-10-18 13:30,18,27.75,27.8,27.68,27.7,186
20110101|2010-10-18 14:00,18,27.72,27.72,27.55,27.6,88
20110101|2010-10-18 14:30,18,27.55,27.6,27.5,27.6,63
20110101|2010-10-18 15:00,18,27.6,27.85,27.6,27.75,106
20110101|2010-10-19 08:30,19,28.35,28.5,28.3,28.45,918
20110101|2010-10-19 09:00,19,28.4,28.4,28.08,28.1,144
20110101|2010-10-19 09:30,19,28.1,28.15,28,28.1,247
20110101|2010-10-19 10:00,19,28.1,28.2,28.1,28.15,220
20110101|2010-10-19 10:30,19,28.15,28.15,27.95,28,154
20110101|2010-10-19 11:00,19,27.95,28.1,27.95,28.1,68
20110101|2010-10-19 11:30,19,28.1,28.15,28.1,28.15,70
20110101|2010-10-19 12:00,19,28.1,28.2,28.1,28.2,25
20110101|2010-10-19 12:30,19,28.15,28.25,28.1,28.25,66
20110101|2010-10-19 13:00,19,28.3,28.55,28.3,28.35,298
20110101|2010-10-19 13:30,19,28.3,28.4,28.3,28.4,165
20110101|2010-10-19 14:00,19,28.35,28.55,28.35,28.55,48
20110101|2010-10-19 14:30,19,28.6,28.65,28.2,28.3,143
20110101|2010-10-19 15:00,19,28.3,28.3,28.25,28.25,219
20110101|2010-10-20 08:30,20,28.05,28.15,27.8,27.9,180
20110101|2010-10-20 09:00,20,27.95,28,27.85,27.85,233
20110101|2010-10-20 09:30,20,27.85,27.85,27.65,27.75,255
20110101|2010-10-20 10:00,20,27.75,27.75,27.5,27.5,174
20110101|2010-10-20 10:30,20,27.45,27.55,27.45,27.5,65
20110101|2010-10-20 11:00,20,27.6,27.6,27.35,27.45,100
20110101|2010-10-20 11:30,20,27.4,27.5,27.4,27.5,134
20110101|2010-10-20 12:00,20,27.45,27.55,27.4,27.4,99
20110101|2010-10-20 12:30,20,27.45,27.5,27.4,27.45,58
20110101|2010-10-20 13:00,20,27.45,27.5,27.4,27.45,47
20110101|2010-10-20 13:30,20,27.4,27.45,27.35,27.4,78
20110101|2010-10-20 14:00,20,27.4,27.5,27.3,27.3,236
20110101|2010-10-20 14:30,20,27.3,27.45,27.2,27.35,402
20110101|2010-10-20 15:00,20,27.35,27.45,27.3,27.38,188
20110101|2010-10-21 08:30,21,27.25,27.25,27,27,135
20110101|2010-10-21 09:00,21,27,27.06,26.75,26.85,203
20110101|2010-10-21 09:30,21,26.8,26.85,26.75,26.85,86
20110101|2010-10-21 10:00,21,26.8,26.95,26.7,26.91,123
20110101|2010-10-21 10:30,21,26.92,27.15,26.9,26.9,171
20110101|2010-10-21 11:00,21,26.9,26.95,26.85,26.95,126
20110101|2010-10-21 11:30,21,26.9,27.05,26.9,27.04,30
20110101|2010-10-21 12:00,21,27.05,27.05,26.9,27.03,126
20110101|2010-10-21 12:30,21,27.05,27.42,27.05,27.4,206
20110101|2010-10-21 13:00,21,27.4,27.4,27.15,27.15,138
20110101|2010-10-21 13:30,21,27.15,27.15,27,27,111
20110101|2010-10-21 14:00,21,27,27.05,26.85,26.95,349
20110101|2010-10-21 14:30,21,26.9,26.95,26.9,26.9,172
20110101|2010-10-21 15:00,21,26.95,27,26.95,27,80
20110101|2010-10-22 08:30,22,26.95,26.95,26.65,26.8,148
20110101|2010-10-22 09:00,22,26.85,26.85,26.65,26.65,135
20110101|2010-10-22 09:30,22,26.6,26.6,26.35,26.4,280
20110101|2010-10-22 10:00,22,26.4,26.5,26.4,26.5,66
20110101|2010-10-22 10:30,22,26.45,26.5,26.45,26.48,37
20110101|2010-10-22 11:00,22,26.45,26.5,26.4,26.4,29
20110101|2010-10-22 11:30,22,26.4,26.5,26.4,26.45,55
20110101|2010-10-22 12:00,22,26.45,26.45,26.45,26.45,42
20110101|2010-10-22 12:30,22,26.5,26.55,26.5,26.55,61
20110101|2010-10-22 13:00,22,26.55,26.6,26.4,26.45,97
20110101|2010-10-22 13:30,22,26.45,26.5,26.4,26.45,32
20110101|2010-10-22 14:00,22,26.35,26.4,26.3,26.4,44
20110101|2010-10-22 14:30,22,26.4,26.45,26.35,26.35,260
20110101|2010-10-22 15:00,22,26.35,26.37,26.25,26.3,433
20110101|2010-10-25 08:30,25,26,26,25.6,25.65,209
20110101|2010-10-25 09:00,25,25.65,25.75,25.6,25.65,290
20110101|2010-10-25 09:30,25,25.65,26,25.65,25.95,244
20110101|2010-10-25 10:00,25,25.95,26,25.8,25.85,82
20110101|2010-10-25 10:30,25,25.8,25.9,25.8,25.85,68
20110101|2010-10-25 11:00,25,25.85,26,25.85,25.95,45
20110101|2010-10-25 11:30,25,25.95,25.95,25.8,25.85,95
20110101|2010-10-25 12:00,25,25.9,25.9,25.8,25.8,113
20110101|2010-10-25 12:30,25,25.8,25.8,25.75,25.75,44
20110101|2010-10-25 13:00,25,25.8,25.8,25.7,25.7,123
20110101|2010-10-25 13:30,25,25.7,25.85,25.7,25.8,183
20110101|2010-10-25 14:00,25,25.76,25.8,25.58,25.63,102
20110101|2010-10-25 14:30,25,25.63,25.92,25.63,25.86,331
20110101|2010-10-25 15:00,25,25.9,25.95,25.85,25.95,439
20110101|2010-10-26 08:30,26,26.05,26.35,26.05,26.3,686
20110101|2010-10-26 09:00,26,26.3,26.3,25.9,26,237
20110101|2010-10-26 09:30,26,25.95,26.05,25.9,25.9,189
20110101|2010-10-26 10:00,26,25.85,26.05,25.85,25.9,136
20110101|2010-10-26 10:30,26,25.9,26,25.9,25.9,12
20110101|2010-10-26 11:00,26,25.9,25.9,25.9,25.9,114
20110101|2010-10-26 11:30,26,25.92,26,25.9,25.95,137
20110101|2010-10-26 12:00,26,25.9,25.9,25.8,25.9,190
20110101|2010-10-26 12:30,26,25.9,26,25.9,26,168
20110101|2010-10-26 13:00,26,25.95,26.05,25.9,25.95,77
20110101|2010-10-26 13:30,26,25.9,26,25.9,26,206
20110101|2010-10-26 14:00,26,25.95,26,25.85,25.95,79
20110101|2010-10-26 14:30,26,25.96,26.1,25.95,26.06,190
20110101|2010-10-26 15:00,26,26.09,26.09,26,26.08,138
20110101|2010-10-27 08:30,27,26.25,26.4,26.25,26.3,299
20110101|2010-10-27 09:00,27,26.25,26.8,26.25,26.75,252
20110101|2010-10-27 09:30,27,26.75,26.85,26.6,26.85,128
20110101|2010-10-27 10:00,27,26.86,26.95,26.7,26.75,270
20110101|2010-10-27 10:30,27,26.7,26.75,26.47,26.5,191
20110101|2010-10-27 11:00,27,26.46,26.55,26.4,26.5,228
20110101|2010-10-27 11:30,27,26.5,26.6,26.45,26.55,91
20110101|2010-10-27 12:00,27,26.5,26.6,26.45,26.45,45
20110101|2010-10-27 12:30,27,26.5,26.55,26.5,26.5,109
20110101|2010-10-27 13:00,27,26.45,26.45,26.4,26.45,100
20110101|2010-10-27 13:30,27,26.45,26.5,26.35,26.35,103
20110101|2010-10-27 14:00,27,26.35,26.45,26.3,26.35,57
20110101|2010-10-27 14:30,27,26.35,26.35,26.25,26.3,154
20110101|2010-10-27 15:00,27,26.3,26.35,26.3,26.3,59
20110101|2010-10-28 08:30,28,25.91,26.15,25.9,26.08,307
20110101|2010-10-28 09:00,28,26.1,26.35,26.05,26.35,152
20110101|2010-10-28 09:30,28,26.4,26.45,26.3,26.35,163
20110101|2010-10-28 10:00,28,26.35,26.35,26.2,26.25,174
20110101|2010-10-28 10:30,28,26.2,26.4,26.2,26.4,164
20110101|2010-10-28 11:00,28,26.4,26.5,26.4,26.45,121
20110101|2010-10-28 11:30,28,26.45,26.5,26.3,26.35,108
20110101|2010-10-28 12:00,28,26.35,26.35,26.16,26.25,33
20110101|2010-10-28 12:30,28,26.3,26.4,26.3,26.35,99
20110101|2010-10-28 13:00,28,26.3,26.35,26.25,26.25,54
20110101|2010-10-28 13:30,28,26.25,26.35,26.25,26.28,199
20110101|2010-10-28 14:00,28,26.28,26.45,26.28,26.4,476
20110101|2010-10-28 14:30,28,26.35,26.41,26.3,26.4,262
20110101|2010-10-28 15:00,28,26.45,26.5,26.4,26.5,252
20110101|2010-10-29 08:30,29,26.35,26.6,26.25,26.47,717
20110101|2010-10-29 09:00,29,26.5,26.5,26.35,26.35,78
20110101|2010-10-29 09:30,29,26.35,26.5,26.3,26.3,40
20110101|2010-10-29 10:00,29,26.35,26.35,26.3,26.35,100
20110101|2010-10-29 10:30,29,26.35,26.47,26.25,26.31,276
20110101|2010-10-29 11:00,29,26.3,26.4,26.3,26.35,150
20110101|2010-10-29 11:30,29,26.3,26.4,26.3,26.4,31
20110101|2010-10-29 12:00,29,26.3,26.4,26.3,26.35,48
20110101|2010-10-29 12:30,29,26.3,26.32,26.2,26.2,34
20110101|2010-10-29 13:00,29,26.25,26.3,26.2,26.25,19
20110101|2010-10-29 13:30,29,26.3,26.3,26.25,26.3,42
20110101|2010-10-29 14:00,29,26.3,26.35,26.25,26.25,28
20110101|2010-10-29 14:30,29,26.25,26.35,26.2,26.3,77
20110101|2010-10-29 15:00,29,26.3,26.4,26.25,26.4,296
20110101|2010-11-01 08:30,1,25.7,26.1,25.7,26.05,230
20110101|2010-11-01 09:00,1,26.05,26.05,25.7,25.9,323
20110101|2010-11-01 09:30,1,25.85,26.05,25.85,26,296
20110101|2010-11-01 10:00,1,26.05,26.1,25.95,26.05,135
20110101|2010-11-01 10:30,1,26.1,26.2,26.1,26.1,78
20110101|2010-11-01 11:00,1,26.1,26.12,26.08,26.08,67
20110101|2010-11-01 11:30,1,26.1,26.25,26.1,26.2,60
20110101|2010-11-01 12:00,1,26.2,26.4,26.15,26.4,244
20110101|2010-11-01 12:30,1,26.35,26.4,26.25,26.27,130
20110101|2010-11-01 13:00,1,26.27,26.4,26.25,26.4,199
20110101|2010-11-01 13:30,1,26.4,26.7,26.35,26.5,516
20110101|2010-11-01 14:00,1,26.55,26.85,26.55,26.65,449
20110101|2010-11-01 14:30,1,26.6,26.7,26.55,26.6,717
20110101|2010-11-01 15:00,1,26.55,26.6,26.5,26.6,962
20110101|2010-11-02 08:30,2,26.25,26.35,26.15,26.25,284
20110101|2010-11-02 09:00,2,26.3,26.3,26.2,26.25,236
20110101|2010-11-02 09:30,2,26.25,26.35,26.25,26.25,141
20110101|2010-11-02 10:00,2,26.25,26.25,26.2,26.2,121
20110101|2010-11-02 10:30,2,26.2,26.3,26.2,26.3,153
20110101|2010-11-02 11:00,2,26.25,26.25,26.2,26.25,137
20110101|2010-11-02 11:30,2,26.25,26.25,26.15,26.15,81
20110101|2010-11-02 12:00,2,26.15,26.16,26.1,26.1,134
20110101|2010-11-02 12:30,2,26.15,26.2,26.1,26.15,187
20110101|2010-11-02 13:00,2,26.15,26.2,26.15,26.2,81
20110101|2010-11-02 13:30,2,26.2,26.25,26.15,26.2,88
20110101|2010-11-02 14:00,2,26.2,26.2,26.08,26.15,645
20110101|2010-11-02 14:30,2,26.15,26.25,26.15,26.2,188
20110101|2010-11-02 15:00,2,26.25,26.35,26.16,26.3,1895
20110101|2010-11-03 08:30,3,26.33,26.35,26.18,26.25,442
20110101|2010-11-03 09:00,3,26.25,26.25,26.15,26.2,368
20110101|2010-11-03 09:30,3,26.2,26.25,26.1,26.25,577
20110101|2010-11-03 10:00,3,26.25,26.35,26.18,26.3,808
20110101|2010-11-03 10:30,3,26.3,26.3,26.2,26.2,537
20110101|2010-11-03 11:00,3,26.2,26.35,26.15,26.3,1537
20110101|2010-11-03 11:30,3,26.28,26.35,26.25,26.3,151
20110101|2010-11-03 12:00,3,26.2,26.3,26.15,26.15,487
20110101|2010-11-03 12:30,3,26.2,26.25,26.15,26.2,57
20110101|2010-11-03 13:00,3,26.2,26.35,25.8,26.05,676
20110101|2010-11-03 13:30,3,26.05,26.25,25.3,25.35,826
20110101|2010-11-03 14:00,3,25.3,25.4,25.05,25.2,641
20110101|2010-11-03 14:30,3,25.2,25.35,25.17,25.2,393
20110101|2010-11-03 15:00,3,25.2,25.35,25.15,25.35,801
20110101|2010-11-04 08:30,4,24.78,24.78,24.2,24.2,1355
20110101|2010-11-04 09:00,4,24.2,24.35,24,24,1097
20110101|2010-11-04 09:30,4,24,24.1,23.9,23.9,692
20110101|2010-11-04 10:00,4,23.9,24,23.8,23.95,1300
20110101|2010-11-04 10:30,4,23.95,24.05,23.9,24.05,237
20110101|2010-11-04 11:00,4,24.05,24.05,23.95,23.95,91
20110101|2010-11-04 11:30,4,23.95,23.95,23.83,23.83,155
20110101|2010-11-04 12:00,4,23.85,23.85,23.8,23.85,188
20110101|2010-11-04 12:30,4,23.85,23.95,23.85,23.95,164
20110101|2010-11-04 13:00,4,24,24,23.9,24,187
20110101|2010-11-04 13:30,4,23.95,24,23.95,24,267
20110101|2010-11-04 14:00,4,24,24,23.8,23.8,599
20110101|2010-11-04 14:30,4,23.8,23.95,23.8,23.93,290
20110101|2010-11-04 15:00,4,23.9,23.95,23.85,23.9,1106
20110101|2010-11-05 08:30,5,23.5,23.9,23.5,23.8,856
20110101|2010-11-05 09:00,5,23.8,23.8,23.59,23.6,347
20110101|2010-11-05 09:30,5,23.6,23.6,23.45,23.5,583
20110101|2010-11-05 10:00,5,23.5,23.55,23.47,23.47,270
20110101|2010-11-05 10:30,5,23.47,23.65,23.45,23.65,230
20110101|2010-11-05 11:00,5,23.65,23.7,23.6,23.6,97
20110101|2010-11-05 11:30,5,23.6,23.65,23.5,23.6,133
20110101|2010-11-05 12:00,5,23.55,23.58,23.53,23.53,182
20110101|2010-11-05 12:30,5,23.57,23.6,23.56,23.6,3
20110101|2010-11-05 13:00,5,23.6,23.7,23.6,23.7,474
20110101|2010-11-05 13:30,5,23.67,23.7,23.6,23.65,110
20110101|2010-11-05 14:00,5,23.66,23.75,23.65,23.7,302
20110101|2010-11-05 14:30,5,23.68,23.8,23.65,23.7,314
20110101|2010-11-05 15:00,5,23.65,23.75,23.6,23.75,816
20110101|2010-11-08 08:30,8,23.88,24.4,23.85,24.35,539
20110101|2010-11-08 09:00,8,24.35,24.4,24.05,24.1,172
20110101|2010-11-08 09:30,8,24.15,24.15,23.98,24.1,296
20110101|2010-11-08 10:00,8,24.15,24.2,24.05,24.05,244
20110101|2010-11-08 10:30,8,24.07,24.07,23.9,23.9,94
20110101|2010-11-08 11:00,8,23.9,23.92,23.8,23.85,50
20110101|2010-11-08 11:30,8,23.85,23.9,23.85,23.9,41
20110101|2010-11-08 12:00,8,23.9,23.95,23.85,23.95,90
20110101|2010-11-08 12:30,8,23.95,23.95,23.85,23.85,62
20110101|2010-11-08 13:00,8,23.8,23.8,23.8,23.8,4
20110101|2010-11-08 13:30,8,23.85,23.85,23.8,23.85,64
20110101|2010-11-08 14:00,8,23.85,23.85,23.78,23.8,74
20110101|2010-11-08 14:30,8,23.8,23.9,23.75,23.8,356
20110101|2010-11-08 15:00,8,23.8,23.9,23.75,23.9,562
20110101|2010-11-09 08:30,9,23.7,23.9,23.59,23.59,403
20110101|2010-11-09 09:00,9,23.6,23.6,23.4,23.45,321
20110101|2010-11-09 09:30,9,23.5,23.5,23.4,23.4,182
20110101|2010-11-09 10:00,9,23.4,23.6,23.39,23.5,378
20110101|2010-11-09 10:30,9,23.5,23.6,23.45,23.6,155
20110101|2010-11-09 11:00,9,23.62,23.63,23.55,23.6,106
20110101|2010-11-09 11:30,9,23.55,23.62,23.55,23.6,353
20110101|2010-11-09 12:00,9,23.55,23.7,23.5,23.7,137
20110101|2010-11-09 12:30,9,23.7,23.95,23.65,23.9,265
20110101|2010-11-09 13:00,9,23.9,23.9,23.8,23.8,81
20110101|2010-11-09 13:30,9,23.75,23.75,23.65,23.68,124
20110101|2010-11-09 14:00,9,23.75,23.95,23.75,23.95,105
20110101|2010-11-09 14:30,9,24,24.3,23.9,23.9,342
20110101|2010-11-09 15:00,9,23.88,24.1,23.85,24.1,727
20110101|2010-11-10 08:30,10,23.95,24.25,23.85,24.2,593
20110101|2010-11-10 09:00,10,24.2,24.4,24.15,24.4,573
20110101|2010-11-10 09:30,10,24.4,24.45,24.15,24.37,196
20110101|2010-11-10 10:00,10,24.35,24.35,24.15,24.2,253
20110101|2010-11-10 10:30,10,24.15,24.18,24.05,24.1,354
20110101|2010-11-10 11:00,10,24.05,24.2,24.05,24.15,222
20110101|2010-11-10 11:30,10,24.15,24.2,24.05,24.05,85
20110101|2010-11-10 12:00,10,24.05,24.2,23.93,23.95,271
20110101|2010-11-10 12:30,10,23.95,24.05,23.95,24.05,131
20110101|2010-11-10 13:00,10,24,24,23.9,23.91,127
20110101|2010-11-10 13:30,10,23.95,23.95,23.95,23.95,10
20110101|2010-11-10 14:00,10,23.95,24.04,23.9,23.92,216
20110101|2010-11-10 14:30,10,23.95,23.95,23.8,23.8,287
20110101|2010-11-10 15:00,10,23.8,24,23.78,23.95,1191
20110101|2010-11-11 08:30,11,24.5,24.5,24.25,24.3,457
20110101|2010-11-11 09:00,11,24.35,24.35,24.1,24.15,329
20110101|2010-11-11 09:30,11,24.2,24.35,24.15,24.15,191
20110101|2010-11-11 10:00,11,24.15,24.25,24.15,24.2,167
20110101|2010-11-11 10:30,11,24.2,24.25,24.2,24.23,67
20110101|2010-11-11 11:00,11,24.2,24.25,24.1,24.15,64
20110101|2010-11-11 11:30,11,24.15,24.2,24.12,24.2,90
20110101|2010-11-11 12:00,11,24.2,24.2,24.05,24.1,197
20110101|2010-11-11 12:30,11,24.1,24.13,24,24.05,133
20110101|2010-11-11 13:00,11,24.1,24.1,24.02,24.05,124
20110101|2010-11-11 13:30,11,24.1,24.27,24.05,24.25,283
20110101|2010-11-11 14:00,11,24.25,24.25,24.15,24.2,101
20110101|2010-11-11 14:30,11,24.2,24.25,24.17,24.2,155
20110101|2010-11-11 15:00,11,24.2,24.35,24.2,24.3,755
20110101|2010-11-12 08:30,12,24.7,24.7,24.25,24.3,425
20110101|2010-11-12 09:00,12,24.35,24.55,24.35,24.55,302
20110101|2010-11-12 09:30,12,24.55,24.8,24.49,24.71,475
20110101|2010-11-12 10:00,12,24.7,24.85,24.65,24.65,501
20110101|2010-11-12 10:30,12,24.65,24.8,24.6,24.75,258
20110101|2010-11-12 11:00,12,24.8,25,24.79,25,240
20110101|2010-11-12 11:30,12,25,25.17,24.96,25.15,312
20110101|2010-11-12 12:00,12,25.2,25.3,25.07,25.1,546
20110101|2010-11-12 12:30,12,25.1,25.1,24.9,25.1,159
20110101|2010-11-12 13:00,12,25.09,25.1,24.85,24.95,88
20110101|2010-11-12 13:30,12,25,25.1,24.91,24.95,266
20110101|2010-11-12 14:00,12,25,25.05,24.9,25.05,262
20110101|2010-11-12 14:30,12,25.05,25.2,25.03,25.15,302
20110101|2010-11-12 15:00,12,25.1,25.25,25.1,25.25,324
20110101|2010-11-15 08:30,15,24.75,24.75,24.45,24.6,844
20110101|2010-11-15 09:00,15,24.65,24.8,24.47,24.5,310
20110101|2010-11-15 09:30,15,24.5,24.55,24.43,24.5,271
20110101|2010-11-15 10:00,15,24.45,24.55,24.45,24.45,158
20110101|2010-11-15 10:30,15,24.46,24.46,24.25,24.25,297
20110101|2010-11-15 11:00,15,24.25,24.4,24.2,24.3,110
20110101|2010-11-15 11:30,15,24.35,24.35,24.3,24.3,35
20110101|2010-11-15 12:00,15,24.35,24.6,24.28,24.35,578
20110101|2010-11-15 12:30,15,24.3,24.45,24.3,24.35,130
20110101|2010-11-15 13:00,15,24.35,24.51,24.35,24.5,102
20110101|2010-11-15 13:30,15,24.5,24.65,24.45,24.52,325
20110101|2010-11-15 14:00,15,24.55,24.8,24.55,24.65,308
20110101|2010-11-15 14:30,15,24.7,24.95,24.65,24.95,384
20110101|2010-11-15 15:00,15,24.95,25.1,24.85,25.05,908
20110101|2010-11-16 08:30,16,25.36,25.5,25.25,25.45,740
20110101|2010-11-16 09:00,16,25.45,25.5,25.33,25.4,272
20110101|2010-11-16 09:30,16,25.45,25.65,25.45,25.6,441
20110101|2010-11-16 10:00,16,25.65,26.05,25.65,25.95,377
20110101|2010-11-16 10:30,16,25.95,26.35,25.9,26.15,455
20110101|2010-11-16 11:00,16,26.17,26.17,25.8,26.05,562
20110101|2010-11-16 11:30,16,26,26.1,25.9,26.05,191
20110101|2010-11-16 12:00,16,25.95,26.1,25.85,25.85,387
20110101|2010-11-16 12:30,16,25.9,25.95,25.8,25.8,162
20110101|2010-11-16 13:00,16,25.8,26.05,25.75,26,356
20110101|2010-11-16 13:30,16,25.95,26.15,25.88,25.9,253
20110101|2010-11-16 14:00,16,25.9,26.2,25.85,26.05,356
20110101|2010-11-16 14:30,16,26.09,26.09,25.75,25.75,466
20110101|2010-11-16 15:00,16,25.8,25.85,25.75,25.81,489
20110101|2010-11-17 08:30,17,25.6,25.7,25.3,25.35,1777
20110101|2010-11-17 09:00,17,25.3,25.3,24.8,25,520
20110101|2010-11-17 09:30,17,25,25.1,24.95,25.1,508
20110101|2010-11-17 10:00,17,25.15,25.2,25,25.05,173
20110101|2010-11-17 10:30,17,25.05,25.15,25,25.15,522
20110101|2010-11-17 11:00,17,25.15,25.15,25.1,25.15,512
20110101|2010-11-17 11:30,17,25.15,25.25,25.1,25.15,300
20110101|2010-11-17 12:00,17,25.2,25.25,25.1,25.1,199
20110101|2010-11-17 12:30,17,25.1,25.2,25.05,25.1,198
20110101|2010-11-17 13:00,17,25.1,25.2,25.05,25.15,121
20110101|2010-11-17 13:30,17,25.2,25.2,25.1,25.15,115
20110101|2010-11-17 14:00,17,25.15,25.42,25.15,25.4,386
20110101|2010-11-17 14:30,17,25.39,25.39,25.25,25.3,230
20110101|2010-11-17 15:00,17,25.3,25.45,25.25,25.35,2454
20110101|2010-11-18 08:30,18,24.5,24.7,24.3,24.5,843
20110101|2010-11-18 09:00,18,24.4,24.4,23.95,24,1025
20110101|2010-11-18 09:30,18,24,24.05,23.9,24.01,782
20110101|2010-11-18 10:00,18,24,24.15,23.9,24.05,941
20110101|2010-11-18 10:30,18,24.05,24.15,24,24.15,232
20110101|2010-11-18 11:00,18,24.1,24.1,23.95,24.05,204
20110101|2010-11-18 11:30,18,24.1,24.11,23.98,24,119
20110101|2010-11-18 12:00,18,24,24.05,23.98,24.02,66
20110101|2010-11-18 12:30,18,24.01,24.05,23.99,24.05,267
20110101|2010-11-18 13:00,18,24.05,24.19,24,24.15,289
20110101|2010-11-18 13:30,18,24.15,24.15,24.05,24.1,135
20110101|2010-11-18 14:00,18,24.05,24.25,24.05,24.2,733
20110101|2010-11-18 14:30,18,24.2,24.35,24.15,24.3,1067
20110101|2010-11-18 15:00,18,24.25,24.25,24.15,24.2,3897
20110101|2010-11-19 08:30,19,24.4,24.9,24.35,24.8,1168
20110101|2010-11-19 09:00,19,24.8,24.87,24.7,24.75,1339
20110101|2010-11-19 09:30,19,24.75,24.76,24.43,24.5,744
20110101|2010-11-19 10:00,19,24.5,24.55,24.35,24.35,636
20110101|2010-11-19 10:30,19,24.34,24.34,24.15,24.25,663
20110101|2010-11-19 11:00,19,24.25,24.32,24.23,24.25,96
20110101|2010-11-19 11:30,19,24.25,24.3,24.15,24.2,137
20110101|2010-11-19 12:00,19,24.2,24.2,23.95,24.1,851
20110101|2010-11-19 12:30,19,24.1,24.15,24.05,24.1,242
20110101|2010-11-19 13:00,19,24.1,24.1,24,24.1,216
20110101|2010-11-19 13:30,19,24.05,24.15,23.95,24.05,363
20110101|2010-11-19 14:00,19,24.05,24.15,23.95,24.03,272
20110101|2010-11-19 14:30,19,24,24.05,23.88,23.88,621
20110101|2010-11-19 15:00,19,23.9,23.92,23.75,23.85,1786
20110101|2010-11-22 08:30,22,24.15,24.3,23.82,23.82,771
20110101|2010-11-22 09:00,22,23.85,23.9,23.7,23.8,651
20110101|2010-11-22 09:30,22,23.85,24.05,23.7,23.92,3143
20110101|2010-11-22 10:00,22,23.95,24.05,23.85,23.9,361
20110101|2010-11-22 10:30,22,23.85,23.9,23.84,23.9,123
20110101|2010-11-22 11:00,22,23.9,24.1,23.9,24.1,227
20110101|2010-11-22 11:30,22,24.1,24.25,24.05,24.05,555
20110101|2010-11-22 12:00,22,24.05,24.12,24,24.04,502
20110101|2010-11-22 12:30,22,24,24.05,23.8,23.85,224
20110101|2010-11-22 13:00,22,23.85,23.9,23.65,23.77,506
20110101|2010-11-22 13:30,22,23.75,23.75,23.45,23.5,378
20110101|2010-11-22 14:00,22,23.5,23.6,23.4,23.55,446
20110101|2010-11-22 14:30,22,23.55,23.56,23.25,23.25,483
20110101|2010-11-22 15:00,22,23.25,23.55,23.14,23.2,1547
20110101|2010-11-23 08:30,23,24.1,24.45,23.9,24.45,1877
20110101|2010-11-23 09:00,23,24.4,24.45,24.2,24.25,914
20110101|2010-11-23 09:30,23,24.25,24.3,24.05,24.1,682
20110101|2010-11-23 10:00,23,24.1,24.3,24.05,24.29,437
20110101|2010-11-23 10:30,23,24.26,24.35,24.05,24.15,581
20110101|2010-11-23 11:00,23,24.15,24.2,24,24.1,371
20110101|2010-11-23 11:30,23,24.05,24.2,23.9,23.98,598
20110101|2010-11-23 12:00,23,23.95,24.1,23.95,23.95,156
20110101|2010-11-23 12:30,23,23.9,24,23.83,24,326
20110101|2010-11-23 13:00,23,23.95,24.05,23.85,23.95,705
20110101|2010-11-23 13:30,23,23.95,24.05,23.8,23.9,1062
20110101|2010-11-23 14:00,23,23.9,24.05,23.88,24,625
20110101|2010-11-23 14:30,23,24,24.1,23.95,24.05,546
20110101|2010-11-23 15:00,23,24.05,24.1,23.85,24.05,2718
20110101|2010-11-24 08:30,24,23.5,23.75,23.35,23.47,814
20110101|2010-11-24 09:00,24,23.5,23.6,23.3,23.4,448
20110101|2010-11-24 09:30,24,23.4,23.5,23.35,23.4,232
20110101|2010-11-24 10:00,24,23.45,23.45,23.3,23.4,136
20110101|2010-11-24 10:30,24,23.4,23.4,23.3,23.35,149
20110101|2010-11-24 11:00,24,23.4,23.4,23.3,23.35,107
20110101|2010-11-24 11:30,24,23.3,23.35,23.25,23.35,128
20110101|2010-11-24 12:00,24,23.35,23.35,23.29,23.3,121
20110101|2010-11-24 12:30,24,23.1,23.4,23.1,23.35,328
20110101|2010-11-24 13:00,24,23.35,23.45,23.35,23.4,98
20110101|2010-11-24 13:30,24,23.35,23.4,23.35,23.4,109
20110101|2010-11-24 14:00,24,23.35,23.4,23.3,23.3,254
20110101|2010-11-24 14:30,24,23.3,23.35,23.25,23.3,806
20110101|2010-11-24 15:00,24,23.25,23.35,23.25,23.25,1263
20110101|2010-11-26 08:30,26,23.7,23.8,23.55,23.55,472
20110101|2010-11-26 09:00,26,23.55,23.65,23.45,23.55,397
20110101|2010-11-26 09:30,26,23.55,23.8,23.55,23.8,408
20110101|2010-11-26 10:00,26,23.8,23.9,23.8,23.8,267
20110101|2010-11-26 10:30,26,23.8,23.9,23.8,23.9,254
20110101|2010-11-26 11:00,26,23.9,24.1,23.9,23.95,386
20110101|2010-11-26 11:30,26,23.95,24.1,23.9,23.95,640
20110101|2010-11-26 12:00,26,23.95,24.25,23.9,24.2,2075
20110101|2010-11-29 08:30,29,24.45,25,24.3,24.95,1646
20110101|2010-11-29 09:00,29,24.95,25.3,24.95,25.05,1895
20110101|2010-11-29 09:30,29,25,25,24.75,25,1204
20110101|2010-11-29 10:00,29,24.95,25,24.85,24.9,498
20110101|2010-11-29 10:30,29,24.85,25.1,24.85,25,384
20110101|2010-11-29 11:00,29,25,25,24.8,24.85,274
20110101|2010-11-29 11:30,29,24.85,24.95,24.8,24.93,271
20110101|2010-11-29 12:00,29,24.93,24.95,24.85,24.95,447
20110101|2010-11-29 12:30,29,24.95,25,24.85,24.9,145
20110101|2010-11-29 13:00,29,24.85,24.9,24.7,24.7,179
20110101|2010-11-29 13:30,29,24.65,24.7,24.45,24.45,456
20110101|2010-11-29 14:00,29,24.4,24.5,24.3,24.35,398
20110101|2010-11-29 14:30,29,24.35,24.45,24.25,24.45,607
20110101|2010-11-29 15:00,29,24.45,24.55,24.45,24.45,1949
20110101|2010-11-30 08:30,30,25.3,25.45,25.05,25.3,2030
20110101|2010-11-30 09:00,30,25.25,25.35,25.05,25.1,1535
20110101|2010-11-30 09:30,30,25.1,25.4,25.1,25.25,740
20110101|2010-11-30 10:00,30,25.25,25.35,25.2,25.25,659
20110101|2010-11-30 10:30,30,25.3,25.36,25.1,25.15,310
20110101|2010-11-30 11:00,30,25.2,25.21,25.1,25.2,170
20110101|2010-11-30 11:30,30,25.18,25.34,25.1,25.15,311
20110101|2010-11-30 12:00,30,25.15,25.15,24.9,25,382
20110101|2010-11-30 12:30,30,25,25.15,24.95,25.1,475
20110101|2010-11-30 13:00,30,25.05,25.45,25,25.43,679
20110101|2010-11-30 13:30,30,25.45,25.5,25.35,25.45,1040
20110101|2010-11-30 14:00,30,25.45,25.59,25.1,25.45,842
20110101|2010-11-30 14:30,30,25.4,25.8,25.4,25.8,498
20110101|2010-11-30 15:00,30,25.8,25.95,25.65,25.75,2399
20110101|2010-12-01 08:30,1,24.6,24.65,24.25,24.45,1427
20110101|2010-12-01 09:00,1,24.45,24.55,24.4,24.5,655
20110101|2010-12-01 09:30,1,24.51,24.53,24.4,24.5,717
20110101|2010-12-01 10:00,1,24.55,24.6,24.5,24.57,397
20110101|2010-12-01 10:30,1,24.55,24.65,24.3,24.4,709
20110101|2010-12-01 11:00,1,24.35,24.6,24.25,24.45,626
20110101|2010-12-01 11:30,1,24.45,24.55,24.4,24.55,163
20110101|2010-12-01 12:00,1,24.55,24.65,24.45,24.6,234
20110101|2010-12-01 12:30,1,24.55,24.6,24.54,24.54,130
20110101|2010-12-01 13:00,1,24.55,24.75,24.53,24.7,246
20110101|2010-12-01 13:30,1,24.7,24.7,24.55,24.6,253
20110101|2010-12-01 14:00,1,24.65,24.65,24.55,24.55,260
20110101|2010-12-01 14:30,1,24.6,24.7,24.5,24.67,777
20110101|2010-12-01 15:00,1,24.7,24.75,24.6,24.75,2052
20110101|2010-12-02 08:30,2,24.45,24.45,24.05,24.05,993
20110101|2010-12-02 09:00,2,24,24.05,23.65,23.65,1129
20110101|2010-12-02 09:30,2,23.65,23.7,23.25,23.35,1319
20110101|2010-12-02 10:00,2,23.35,23.4,23.2,23.25,1344
20110101|2010-12-02 10:30,2,23.25,23.25,23.15,23.21,611
20110101|2010-12-02 11:00,2,23.25,23.3,23.2,23.25,101
20110101|2010-12-02 11:30,2,23.25,23.25,23.15,23.2,246
20110101|2010-12-02 12:00,2,23.2,23.3,23.2,23.25,250
20110101|2010-12-02 12:30,2,23.22,23.22,23.15,23.17,160
20110101|2010-12-02 13:00,2,23.15,23.2,23,23.1,308
20110101|2010-12-02 13:30,2,23.12,23.2,23.1,23.19,254
20110101|2010-12-02 14:00,2,23.2,23.23,23.12,23.15,174
20110101|2010-12-02 14:30,2,23.15,23.18,23.05,23.05,356
20110101|2010-12-02 15:00,2,23.1,23.1,22.9,22.95,2437
20110101|2010-12-03 08:30,3,23.3,23.35,22.45,22.5,2224
20110101|2010-12-03 09:00,3,22.4,22.55,22.18,22.5,2132
20110101|2010-12-03 09:30,3,22.47,22.5,22.4,22.4,466
20110101|2010-12-03 10:00,3,22.35,22.5,22.35,22.45,394
20110101|2010-12-03 10:30,3,22.46,22.56,22.45,22.55,269
20110101|2010-12-03 11:00,3,22.5,22.5,22.45,22.5,45
20110101|2010-12-03 11:30,3,22.5,22.5,22.4,22.45,303
20110101|2010-12-03 12:00,3,22.45,22.45,22.3,22.35,309
20110101|2010-12-03 12:30,3,22.4,22.45,22.35,22.35,146
20110101|2010-12-03 13:00,3,22.35,22.45,22.3,22.45,241
20110101|2010-12-03 13:30,3,22.4,22.41,22.3,22.3,340
20110101|2010-12-03 14:00,3,22.28,22.35,22.2,22.25,361
20110101|2010-12-03 14:30,3,22.23,22.3,22.03,22.15,1024
20110101|2010-12-03 15:00,3,22.13,22.16,22.05,22.1,2465
20110101|2010-12-06 08:30,6,22.15,22.23,22.05,22.1,635
20110101|2010-12-06 09:00,6,22.05,22.07,21.7,21.7,534
20110101|2010-12-06 09:30,6,21.7,21.95,21.69,21.8,350
20110101|2010-12-06 10:00,6,21.75,21.85,21.7,21.85,280
20110101|2010-12-06 10:30,6,21.8,21.95,21.75,21.86,566
20110101|2010-12-06 11:00,6,21.85,21.86,21.75,21.75,202
20110101|2010-12-06 11:30,6,21.75,21.77,21.7,21.75,192
20110101|2010-12-06 12:00,6,21.7,21.77,21.65,21.7,451
20110101|2010-12-06 12:30,6,21.71,21.71,21.6,21.65,247
20110101|2010-12-06 13:00,6,21.65,21.7,21.6,21.65,208
20110101|2010-12-06 13:30,6,21.6,21.65,21.55,21.63,129
20110101|2010-12-06 14:00,6,21.6,21.65,21.5,21.6,203
20110101|2010-12-06 14:30,6,21.6,21.67,21.53,21.6,712
20110101|2010-12-06 15:00,6,21.6,21.65,21.5,21.55,2459
20110101|2010-12-07 08:30,7,21,21.15,20.8,21.05,1132
20110101|2010-12-07 09:00,7,21.05,21.25,21.03,21.2,971
20110101|2010-12-07 09:30,7,21.2,21.25,21.05,21.05,509
20110101|2010-12-07 10:00,7,21.05,21.25,21.04,21.2,384
20110101|2010-12-07 10:30,7,21.15,21.18,21.05,21.15,238
20110101|2010-12-07 11:00,7,21.2,21.25,21.15,21.15,115
20110101|2010-12-07 11:30,7,21.15,21.2,21.1,21.1,225
20110101|2010-12-07 12:00,7,21.08,21.1,21,21.05,100
20110101|2010-12-07 12:30,7,21.05,21.1,20.95,21,199
20110101|2010-12-07 13:00,7,21,21.05,20.95,21,105
20110101|2010-12-07 13:30,7,20.95,21.2,20.85,21.2,582
20110101|2010-12-07 14:00,7,21.2,21.35,21.1,21.17,790
20110101|2010-12-07 14:30,7,21.2,21.45,21.1,21.38,802
20110101|2010-12-07 15:00,7,21.4,21.45,21.33,21.4,2799
20110101|2010-12-08 08:30,8,21.35,21.35,21.05,21.15,700
20110101|2010-12-08 09:00,8,21.1,21.5,21.1,21.44,808
20110101|2010-12-08 09:30,8,21.4,21.6,21.25,21.3,776
20110101|2010-12-08 10:00,8,21.3,21.35,21.15,21.25,380
20110101|2010-12-08 10:30,8,21.25,21.25,21.05,21.05,268
20110101|2010-12-08 11:00,8,21.05,21.15,21.03,21.1,295
20110101|2010-12-08 11:30,8,21.15,21.17,21.08,21.15,111
20110101|2010-12-08 12:00,8,21.14,21.14,20.9,21.05,422
20110101|2010-12-08 12:30,8,21.02,21.02,20.9,20.95,169
20110101|2010-12-08 13:00,8,20.95,20.98,20.79,20.8,323
20110101|2010-12-08 13:30,8,20.8,20.8,20.65,20.7,596
20110101|2010-12-08 14:00,8,20.75,20.85,20.69,20.75,741
20110101|2010-12-08 14:30,8,20.75,20.85,20.58,20.65,1234
20110101|2010-12-08 15:00,8,20.7,20.75,20.65,20.65,2121
20110101|2010-12-09 08:30,9,20.35,20.5,20.2,20.25,1182
20110101|2010-12-09 09:00,9,20.25,20.47,20.2,20.45,1073
20110101|2010-12-09 09:30,9,20.45,20.65,20.35,20.55,1136
20110101|2010-12-09 10:00,9,20.52,20.6,20.45,20.55,389
20110101|2010-12-09 10:30,9,20.55,20.73,20.53,20.6,714
20110101|2010-12-09 11:00,9,20.6,20.65,20.55,20.62,350
20110101|2010-12-09 11:30,9,20.63,20.63,20.5,20.55,203
20110101|2010-12-09 12:00,9,20.55,20.6,20.5,20.55,437
20110101|2010-12-09 12:30,9,20.5,20.6,20.4,20.44,384
20110101|2010-12-09 13:00,9,20.4,20.5,20.4,20.5,256
20110101|2010-12-09 13:30,9,20.55,20.57,20.4,20.4,215
20110101|2010-12-09 14:00,9,20.4,20.45,20.31,20.4,282
20110101|2010-12-09 14:30,9,20.4,20.45,20.3,20.35,528
20110101|2010-12-09 15:00,9,20.35,20.35,20.15,20.2,1652
20110101|2010-12-10 07:00,10,20.05,20.1,20.05,20.1,40
20110101|2010-12-10 07:30,10,20.1,20.15,20.05,20.15,65
20110101|2010-12-10 08:00,10,20.13,20.18,20.05,20.05,104
20110101|2010-12-10 08:30,10,20.05,20.25,20,20.1,1169
20110101|2010-12-10 09:00,10,20.08,20.26,20.06,20.1,1058
20110101|2010-12-10 09:30,10,20.06,20.15,20.05,20.1,292
20110101|2010-12-10 10:00,10,20.15,20.15,20.05,20.1,358
20110101|2010-12-10 10:30,10,20.1,20.15,20.05,20.05,419
20110101|2010-12-10 11:00,10,20.05,20.1,20,20,308
20110101|2010-12-10 11:30,10,20,20.01,19.9,19.95,211
20110101|2010-12-10 12:00,10,19.95,20,19.93,19.95,511
20110101|2010-12-10 12:30,10,19.97,20,19.92,19.92,387
20110101|2010-12-10 13:00,10,19.95,20.02,19.92,20,439
20110101|2010-12-10 13:30,10,20,20,19.96,20,180
20110101|2010-12-10 14:00,10,19.99,20.08,19.95,20.04,295
20110101|2010-12-10 14:30,10,20,20.1,19.95,20.05,427
20110101|2010-12-10 15:00,10,20.05,20.1,19.9,20,1252
20110101|2010-12-13 07:00,13,20,20,19.9,19.9,2
20110101|2010-12-13 07:30,13,19.8,19.82,19.8,19.82,92
20110101|2010-12-13 08:00,13,19.8,19.82,19.78,19.8,109
20110101|2010-12-13 08:30,13,19.8,20.05,19.8,20.04,1239
20110101|2010-12-13 09:00,13,20.05,20.05,19.9,20.05,867
20110101|2010-12-13 09:30,13,20.05,20.1,19.98,20.05,755
20110101|2010-12-13 10:00,13,20.04,20.05,19.99,20.05,458
20110101|2010-12-13 10:30,13,20.05,20.1,19.95,20,440
20110101|2010-12-13 11:00,13,19.99,20.03,19.95,20,378
20110101|2010-12-13 11:30,13,20.05,20.09,20,20.09,450
20110101|2010-12-13 12:00,13,20.1,20.23,20.1,20.2,585
20110101|2010-12-13 12:30,13,20.2,20.2,20.1,20.1,301
20110101|2010-12-13 13:00,13,20.1,20.1,20.02,20.05,254
20110101|2010-12-13 13:30,13,20.05,20.1,20,20.1,192
20110101|2010-12-13 14:00,13,20.05,20.2,20.05,20.2,362
20110101|2010-12-13 14:30,13,20.2,20.45,20.18,20.34,1395
20110101|2010-12-13 15:00,13,20.33,20.35,20.2,20.25,1699
20110101|2010-12-14 07:00,14,20.25,20.25,20.25,20.25,1
20110101|2010-12-14 07:30,14,20.15,20.15,20.15,20.15,1
20110101|2010-12-14 08:00,14,20.19,20.25,20.15,20.2,99
20110101|2010-12-14 08:30,14,20.2,20.37,20.15,20.35,1049
20110101|2010-12-14 09:00,14,20.3,20.35,20.25,20.25,551
20110101|2010-12-14 09:30,14,20.25,20.35,20.25,20.35,275
20110101|2010-12-14 10:00,14,20.4,20.4,20.32,20.32,179
20110101|2010-12-14 10:30,14,20.35,20.35,20.25,20.35,183
20110101|2010-12-14 11:00,14,20.3,20.3,20.25,20.3,55
20110101|2010-12-14 11:30,14,20.3,20.35,20.28,20.3,340
20110101|2010-12-14 12:00,14,20.3,20.3,20.3,20.3,15
20110101|2010-12-14 12:30,14,20.26,20.3,20.25,20.25,95
20110101|2010-12-14 13:00,14,20.28,20.35,20.2,20.3,592
20110101|2010-12-14 13:30,14,20.25,20.36,20.2,20.25,335
20110101|2010-12-14 14:00,14,20.24,20.49,20.23,20.4,323
20110101|2010-12-14 14:30,14,20.4,20.6,20.35,20.37,1129
20110101|2010-12-14 15:00,14,20.4,20.55,20.35,20.4,1970
20110101|2010-12-15 07:30,15,20.45,20.55,20.4,20.55,61
20110101|2010-12-15 08:00,15,20.5,20.55,20.5,20.55,86
20110101|2010-12-15 08:30,15,20.5,20.55,20.31,20.35,1775
20110101|2010-12-15 09:00,15,20.35,20.35,20.15,20.3,1126
20110101|2010-12-15 09:30,15,20.25,20.25,20.1,20.2,879
20110101|2010-12-15 10:00,15,20.2,20.35,20.15,20.3,786
20110101|2010-12-15 10:30,15,20.3,20.41,20.27,20.32,756
20110101|2010-12-15 11:00,15,20.35,20.5,20.2,20.45,1400
20110101|2010-12-15 11:30,15,20.45,20.75,20.45,20.65,925
20110101|2010-12-15 12:00,15,20.65,20.72,20.56,20.6,554
20110101|2010-12-15 12:30,15,20.6,20.6,20.55,20.55,356
20110101|2010-12-15 13:00,15,20.55,20.71,20.5,20.71,365
20110101|2010-12-15 13:30,15,20.72,20.95,20.72,20.88,773
20110101|2010-12-15 14:00,15,20.8,20.85,20.68,20.7,370
20110101|2010-12-15 14:30,15,20.7,20.9,20.6,20.85,757
20110101|2010-12-15 15:00,15,20.8,20.95,20.7,20.8,1250
20110101|2010-12-16 07:00,16,20.6,20.6,20.6,20.6,1
20110101|2010-12-16 07:30,16,20.65,20.7,20.6,20.7,68
20110101|2010-12-16 08:00,16,20.7,20.85,20.7,20.75,134
20110101|2010-12-16 08:30,16,20.75,21,20.64,21,827
20110101|2010-12-16 09:00,16,20.95,21,20.75,20.9,805
20110101|2010-12-16 09:30,16,20.88,20.95,20.7,20.7,972
20110101|2010-12-16 10:00,16,20.7,20.75,20.45,20.55,987
20110101|2010-12-16 10:30,16,20.55,20.65,20.53,20.65,333
20110101|2010-12-16 11:00,16,20.63,20.65,20.55,20.58,681
20110101|2010-12-16 11:30,16,20.6,20.6,20.4,20.45,5598
20110101|2010-12-16 12:00,16,20.45,20.55,20.42,20.55,539
20110101|2010-12-16 12:30,16,20.55,20.65,20.48,20.6,775
20110101|2010-12-16 13:00,16,20.6,20.75,20.6,20.7,562
20110101|2010-12-16 13:30,16,20.7,20.85,20.7,20.8,624
20110101|2010-12-16 14:00,16,20.75,20.8,20.7,20.75,372
20110101|2010-12-16 14:30,16,20.7,20.72,20.45,20.45,845
20110101|2010-12-16 15:00,16,20.5,20.55,20.4,20.45,1839
20110101|2010-12-17 07:30,17,20.5,20.5,20.5,20.5,3
20110101|2010-12-17 08:00,17,20.5,20.55,20.4,20.45,62
20110101|2010-12-17 08:30,17,20.45,20.6,20.35,20.52,1037
20110101|2010-12-17 09:00,17,20.5,20.59,20.3,20.34,994
20110101|2010-12-17 09:30,17,20.35,20.48,20.3,20.45,636
20110101|2010-12-17 10:00,17,20.45,20.5,20.4,20.45,508
20110101|2010-12-17 10:30,17,20.4,20.41,20.33,20.4,624
20110101|2010-12-17 11:00,17,20.4,20.45,20.35,20.35,378
20110101|2010-12-17 11:30,17,20.38,20.4,20.25,20.28,470
20110101|2010-12-17 12:00,17,20.25,20.28,20.07,20.1,626
20110101|2010-12-17 12:30,17,20.1,20.15,20.08,20.1,536
20110101|2010-12-17 13:00,17,20.15,20.25,20.1,20.15,414
20110101|2010-12-17 13:30,17,20.15,20.2,20.1,20.15,230
20110101|2010-12-17 14:00,17,20.15,20.25,20.11,20.2,452
20110101|2010-12-17 14:30,17,20.2,20.32,20.15,20.25,1483
20110101|2010-12-17 15:00,17,20.22,20.3,20.1,20.2,2369
20110101|2010-12-17 15:30,17,20.5,20.5,20.5,20.5,200
20110101|2010-12-20 07:00,20,19.9,20.05,19.9,20.05,26
20110101|2010-12-20 07:30,20,20.05,20.05,20.03,20.05,6
20110101|2010-12-20 08:00,20,20.05,20.05,19.9,19.9,188
20110101|2010-12-20 08:30,20,19.95,20,19.85,19.95,1042
20110101|2010-12-20 09:00,20,19.95,20.2,19.9,20.1,1394
20110101|2010-12-20 09:30,20,20.14,20.2,20.1,20.2,558
20110101|2010-12-20 10:00,20,20.2,20.25,20.1,20.1,357
20110101|2010-12-20 10:30,20,20.1,20.1,19.95,20,393
20110101|2010-12-20 11:00,20,20,20.05,19.9,19.95,457
20110101|2010-12-20 11:30,20,19.95,19.99,19.85,19.85,308
20110101|2010-12-20 12:00,20,19.85,19.87,19.8,19.85,175
20110101|2010-12-20 12:30,20,19.9,19.9,19.8,19.82,541
20110101|2010-12-20 13:00,20,19.85,19.85,19.7,19.8,267
20110101|2010-12-20 13:30,20,19.75,19.85,19.7,19.83,542
20110101|2010-12-20 14:00,20,19.8,19.9,19.78,19.85,251
20110101|2010-12-20 14:30,20,19.85,19.85,19.65,19.7,784
20110101|2010-12-20 15:00,20,19.7,19.76,19.6,19.7,2386
20110101|2010-12-21 07:00,21,19.2,19.45,19.2,19.45,53
20110101|2010-12-21 07:30,21,19.45,19.5,19.43,19.45,105
20110101|2010-12-21 08:00,21,19.45,19.45,19.35,19.45,441
20110101|2010-12-21 08:30,21,19.45,19.5,19.28,19.32,1815
20110101|2010-12-21 09:00,21,19.3,19.55,19.3,19.4,1809
20110101|2010-12-21 09:30,21,19.4,19.5,19.4,19.45,420
20110101|2010-12-21 10:00,21,19.45,19.5,19.45,19.5,115
20110101|2010-12-21 10:30,21,19.45,19.5,19.4,19.45,238
20110101|2010-12-21 11:00,21,19.4,19.4,19.35,19.35,267
20110101|2010-12-21 11:30,21,19.35,19.35,19.3,19.35,97
20110101|2010-12-21 12:00,21,19.35,19.36,19.3,19.35,389
20110101|2010-12-21 12:30,21,19.35,19.45,19.35,19.42,245
20110101|2010-12-21 13:00,21,19.45,19.5,19.42,19.45,373
20110101|2010-12-21 13:30,21,19.42,19.45,19.35,19.35,299
20110101|2010-12-21 14:00,21,19.4,19.4,19.33,19.35,383
20110101|2010-12-21 14:30,21,19.4,19.4,19.3,19.35,927
20110101|2010-12-21 15:00,21,19.35,19.4,19.15,19.2,2681
20110101|2010-12-22 07:00,22,19.2,19.2,19.2,19.2,10
20110101|2010-12-22 07:30,22,19.2,19.2,19.2,19.2,21
20110101|2010-12-22 08:00,22,19.25,19.3,19.2,19.2,102
20110101|2010-12-22 08:30,22,19.2,19.4,19.1,19.3,1373
20110101|2010-12-22 09:00,22,19.35,19.35,19.3,19.3,1093
20110101|2010-12-22 09:30,22,19.3,19.35,19.25,19.3,2297
20110101|2010-12-22 10:00,22,19.25,19.3,19.25,19.25,254
20110101|2010-12-22 10:30,22,19.25,19.25,19.18,19.2,470
20110101|2010-12-22 11:00,22,19.25,19.3,19.2,19.2,677
20110101|2010-12-22 11:30,22,19.2,19.25,19.15,19.2,367
20110101|2010-12-22 12:00,22,19.2,19.3,19.2,19.2,308
20110101|2010-12-22 12:30,22,19.2,19.3,19.2,19.3,324
20110101|2010-12-22 13:00,22,19.25,19.35,19.25,19.25,194
20110101|2010-12-22 13:30,22,19.25,19.28,19.2,19.25,245
20110101|2010-12-22 14:00,22,19.3,19.35,19.25,19.25,352
20110101|2010-12-22 14:30,22,19.3,19.35,19.25,19.3,721
20110101|2010-12-22 15:00,22,19.3,19.32,19.1,19.2,2103
20110101|2010-12-23 07:00,23,19.4,19.4,19.35,19.35,3
20110101|2010-12-23 07:30,23,19.35,19.35,19.35,19.35,4
20110101|2010-12-23 08:00,23,19.35,19.35,19.3,19.3,7
20110101|2010-12-23 08:30,23,19.3,19.45,19.3,19.4,1180
20110101|2010-12-23 09:00,23,19.4,19.55,19.35,19.5,555
20110101|2010-12-23 09:30,23,19.55,19.6,19.5,19.6,371
20110101|2010-12-23 10:00,23,19.55,19.6,19.5,19.5,375
20110101|2010-12-23 10:30,23,19.5,19.6,19.5,19.6,141
20110101|2010-12-23 11:00,23,19.6,19.7,19.6,19.65,225
20110101|2010-12-23 11:30,23,19.65,19.7,19.65,19.7,74
20110101|2010-12-23 12:00,23,19.7,19.77,19.65,19.7,182
20110101|2010-12-23 12:30,23,19.75,19.8,19.75,19.8,182
20110101|2010-12-23 13:00,23,19.85,20.25,19.85,20.15,1005
20110101|2010-12-23 13:30,23,20.15,20.15,20,20,261
20110101|2010-12-23 14:00,23,20,20.1,20,20.05,167
20110101|2010-12-23 14:30,23,20.05,20.05,19.9,19.9,485
20110101|2010-12-23 15:00,23,19.9,19.95,19.75,19.8,487
20110101|2010-12-27 07:00,27,19.95,20.1,19.95,20.1,17
20110101|2010-12-27 07:30,27,20.1,20.15,20.08,20.15,33
20110101|2010-12-27 08:00,27,20.15,20.2,20.1,20.1,49
20110101|2010-12-27 08:30,27,20.15,20.4,20.15,20.3,1283
20110101|2010-12-27 09:00,27,20.35,20.4,20.25,20.25,666
20110101|2010-12-27 09:30,27,20.25,20.4,20.25,20.35,452
20110101|2010-12-27 10:00,27,20.35,20.45,20.35,20.45,330
20110101|2010-12-27 10:30,27,20.45,20.55,20.4,20.53,459
20110101|2010-12-27 11:00,27,20.5,20.56,20.5,20.51,743
20110101|2010-12-27 11:30,27,20.55,20.6,20.5,20.6,475
20110101|2010-12-27 12:00,27,20.55,20.6,20.4,20.45,752
20110101|2010-12-27 12:30,27,20.45,20.45,20.35,20.4,345
20110101|2010-12-27 13:00,27,20.35,20.4,20.35,20.4,192
20110101|2010-12-27 13:30,27,20.4,20.4,20.38,20.4,80
20110101|2010-12-27 14:00,27,20.41,20.41,20.35,20.35,8514
20110101|2010-12-27 14:30,27,20.35,20.4,20.3,20.35,213
20110101|2010-12-27 15:00,27,20.3,20.45,20.3,20.4,1479
20110101|2010-12-28 07:00,28,20.4,20.4,20.4,20.4,2
20110101|2010-12-28 08:00,28,20.3,20.3,20.22,20.25,117
20110101|2010-12-28 08:30,28,20.25,20.6,20.25,20.55,902
20110101|2010-12-28 09:00,28,20.55,20.7,20.5,20.6,555
20110101|2010-12-28 09:30,28,20.6,20.65,20.55,20.65,173
20110101|2010-12-28 10:00,28,20.67,20.75,20.64,20.65,241
20110101|2010-12-28 10:30,28,20.65,20.7,20.6,20.65,103
20110101|2010-12-28 11:00,28,20.6,20.65,20.55,20.65,105
20110101|2010-12-28 11:30,28,20.6,20.6,20.55,20.55,26
20110101|2010-12-28 12:00,28,20.55,20.6,20.55,20.57,112
20110101|2010-12-28 12:30,28,20.56,20.6,20.5,20.51,247
20110101|2010-12-28 13:00,28,20.51,20.6,20.51,20.55,1185
20110101|2010-12-28 13:30,28,20.55,20.57,20.55,20.55,87
20110101|2010-12-28 14:00,28,20.52,20.55,20.5,20.55,1135
20110101|2010-12-28 14:30,28,20.51,20.55,20.47,20.55,378
20110101|2010-12-28 15:00,28,20.55,20.6,20.45,20.55,929
20110101|2010-12-29 07:30,29,20.5,20.55,20.45,20.5,11
20110101|2010-12-29 08:00,29,20.45,20.45,20.4,20.4,33
20110101|2010-12-29 08:30,29,20.4,20.5,20.35,20.45,733
20110101|2010-12-29 09:00,29,20.4,20.45,20.35,20.35,322
20110101|2010-12-29 09:30,29,20.33,20.35,20.2,20.3,834
20110101|2010-12-29 10:00,29,20.25,20.3,20.25,20.25,247
20110101|2010-12-29 10:30,29,20.25,20.3,20.25,20.3,91
20110101|2010-12-29 11:00,29,20.25,20.3,20.25,20.3,12
20110101|2010-12-29 11:30,29,20.25,20.28,20.25,20.25,82
20110101|2010-12-29 12:00,29,20.25,20.25,20.15,20.2,452
20110101|2010-12-29 12:30,29,20.19,20.25,20.16,20.25,311
20110101|2010-12-29 13:00,29,20.25,20.25,20.2,20.25,152
20110101|2010-12-29 13:30,29,20.3,20.3,20.25,20.25,142
20110101|2010-12-29 14:00,29,20.25,20.27,20.25,20.25,49
20110101|2010-12-29 14:30,29,20.3,20.3,20.23,20.25,353
20110101|2010-12-29 15:00,29,20.3,20.35,20.2,20.25,2359
20110101|2010-12-30 07:30,30,20.3,20.3,20.3,20.3,13
20110101|2010-12-30 08:00,30,20.3,20.35,20.3,20.3,74
20110101|2010-12-30 08:30,30,20.35,20.35,20.15,20.25,601
20110101|2010-12-30 09:00,30,20.25,20.35,20.24,20.25,621
20110101|2010-12-30 09:30,30,20.25,20.25,20.15,20.15,1480
20110101|2010-12-30 10:00,30,20.15,20.25,20.15,20.2,550
20110101|2010-12-30 10:30,30,20.2,20.29,20.15,20.25,372
20110101|2010-12-30 11:00,30,20.25,20.25,20.15,20.2,236
20110101|2010-12-30 11:30,30,20.15,20.2,20.15,20.2,26
20110101|2010-12-30 12:00,30,20.2,20.2,20.15,20.15,205
20110101|2010-12-30 12:30,30,20.15,20.15,20.05,20.05,462
20110101|2010-12-30 13:00,30,20,20.05,19.95,19.95,600
20110101|2010-12-30 13:30,30,19.95,20,19.95,19.95,66
20110101|2010-12-30 14:00,30,20,20.05,19.95,20,547
20110101|2010-12-30 14:30,30,20,20.05,20,20,408
20110101|2010-12-30 15:00,30,20,20.1,20,20.1,552
20110101|2010-12-31 08:30,31,20.15,20.25,20.15,20.2,183
20110101|2010-12-31 09:00,31,20.17,20.26,20.15,20.15,418
20110101|2010-12-31 09:30,31,20.1,20.15,19.95,19.95,324
20110101|2010-12-31 10:00,31,19.95,20,19.9,19.9,444
20110101|2010-12-31 10:30,31,19.9,19.95,19.9,19.95,111
20110101|2010-12-31 11:00,31,19.9,19.9,19.9,19.9,69
20110101|2010-12-31 11:30,31,19.85,19.9,19.8,19.9,176
20110101|2010-12-31 12:00,31,19.9,19.9,19.8,19.8,87
20110101|2010-12-31 12:30,31,19.8,19.85,19.8,19.85,66
20110101|2010-12-31 13:00,31,19.8,19.9,19.79,19.8,243
20110101|2010-12-31 13:30,31,19.85,19.85,19.8,19.8,94
20110101|2010-12-31 14:00,31,19.8,19.85,19.8,19.83,202
20110101|2010-12-31 14:30,31,19.85,20,19.83,19.85,694
20110101|2010-12-31 15:00,31,19.85,19.9,19.7,19.7,1649
20110101|2011-01-03 07:00,3,19.4,19.4,19.29,19.35,92
20110101|2011-01-03 07:30,3,19.3,19.4,19.3,19.4,199
20110101|2011-01-03 08:00,3,19.4,19.4,19.35,19.35,117
20110101|2011-01-03 08:30,3,19.4,19.4,19.1,19.15,1438
20110101|2011-01-03 09:00,3,19.15,19.22,19,19.05,685
20110101|2011-01-03 09:30,3,19.05,19.05,18.95,18.98,277
20110101|2011-01-03 10:00,3,19,19,18.95,18.95,322
20110101|2011-01-03 10:30,3,19,19.05,18.94,18.98,486
20110101|2011-01-03 11:00,3,18.95,19.04,18.95,19,128
20110101|2011-01-03 11:30,3,18.95,19.05,18.95,19.05,415
20110101|2011-01-03 12:00,3,19,19.05,18.95,19,163
20110101|2011-01-03 12:30,3,19,19.05,18.95,19,281
20110101|2011-01-03 13:00,3,18.95,19.05,18.95,19.05,460
20110101|2011-01-03 13:30,3,19.1,19.1,19.04,19.05,335
20110101|2011-01-03 14:00,3,19,19.2,19,19.15,539
20110101|2011-01-03 14:30,3,19.15,19.15,19,19.1,824
20110101|2011-01-03 15:00,3,19.1,19.35,19.1,19.3,1674
20110101|2011-01-03 15:30,3,19.3,19.3,19.3,19.3,220
20110101|2011-01-04 07:00,4,19.15,19.15,19.15,19.15,1
20110101|2011-01-04 07:30,4,19.15,19.15,19.15,19.15,5
20110101|2011-01-04 08:00,4,19.14,19.14,19.05,19.05,31
20110101|2011-01-04 08:30,4,19.05,19.35,19.05,19.25,1180
20110101|2011-01-04 09:00,4,19.25,19.4,19.2,19.3,1120
20110101|2011-01-04 09:30,4,19.3,19.4,19.25,19.35,746
20110101|2011-01-04 10:00,4,19.35,19.5,19.35,19.43,512
20110101|2011-01-04 10:30,4,19.43,19.45,19.37,19.45,411
20110101|2011-01-04 11:00,4,19.45,19.65,19.4,19.6,376
20110101|2011-01-04 11:30,4,19.65,19.75,19.59,19.6,396
20110101|2011-01-04 12:00,4,19.6,19.6,19.5,19.5,465
20110101|2011-01-04 12:30,4,19.5,19.5,19.4,19.4,147
20110101|2011-01-04 13:00,4,19.4,19.47,19.2,19.2,600
20110101|2011-01-04 13:30,4,19.25,19.3,19.2,19.25,531
20110101|2011-01-04 14:00,4,19.2,19.3,19,19.05,753
20110101|2011-01-04 14:30,4,19.05,19.15,18.85,18.9,1279
20110101|2011-01-04 15:00,4,18.9,19.15,18.85,19.1,1606
20110101|2011-01-05 07:00,5,19.15,19.3,19.15,19.3,3
20110101|2011-01-05 07:30,5,19.3,19.45,19.3,19.35,105
20110101|2011-01-05 08:00,5,19.35,19.35,19.25,19.3,112
20110101|2011-01-05 08:30,5,19.25,19.35,19.05,19.1,1663
20110101|2011-01-05 09:00,5,19.05,19.1,18.82,19.05,1325
20110101|2011-01-05 09:30,5,19.03,19.1,18.85,18.9,387
20110101|2011-01-05 10:00,5,18.95,18.95,18.7,18.73,698
20110101|2011-01-05 10:30,5,18.75,18.75,18.65,18.7,308
20110101|2011-01-05 11:00,5,18.7,18.75,18.58,18.6,299
20110101|2011-01-05 11:30,5,18.6,18.6,18.53,18.6,364
20110101|2011-01-05 12:00,5,18.55,18.65,18.55,18.65,329
20110101|2011-01-05 12:30,5,18.65,18.65,18.6,18.6,145
20110101|2011-01-05 13:00,5,18.6,18.6,18.55,18.6,178
20110101|2011-01-05 13:30,5,18.6,18.65,18.55,18.55,223
20110101|2011-01-05 14:00,5,18.55,18.65,18.55,18.6,500
20110101|2011-01-05 14:30,5,18.65,18.7,18.6,18.65,529
20110101|2011-01-05 15:00,5,18.7,18.75,18.65,18.7,2996
20110101|2011-01-06 07:00,6,18.55,18.55,18.45,18.5,5
20110101|2011-01-06 07:30,6,18.55,18.6,18.55,18.55,47
20110101|2011-01-06 08:00,6,18.55,18.55,18.55,18.55,48
20110101|2011-01-06 08:30,6,18.55,18.7,18.5,18.6,999
20110101|2011-01-06 09:00,6,18.6,18.7,18.45,18.5,1099
20110101|2011-01-06 09:30,6,18.5,18.7,18.4,18.65,880
20110101|2011-01-06 10:00,6,18.65,18.95,18.65,18.78,1013
20110101|2011-01-06 10:30,6,18.75,18.9,18.7,18.75,579
20110101|2011-01-06 11:00,6,18.73,18.8,18.7,18.7,289
20110101|2011-01-06 11:30,6,18.75,18.85,18.7,18.75,557
20110101|2011-01-06 12:00,6,18.7,18.85,18.7,18.8,217
20110101|2011-01-06 12:30,6,18.8,18.85,18.65,18.7,509
20110101|2011-01-06 13:00,6,18.7,18.75,18.65,18.7,440
20110101|2011-01-06 13:30,6,18.75,18.95,18.75,18.9,1163
20110101|2011-01-06 14:00,6,18.85,19,18.8,18.88,251
20110101|2011-01-06 14:30,6,18.9,18.95,18.65,18.65,557
20110101|2011-01-06 15:00,6,18.7,18.75,18.65,18.65,2210
20110101|2011-01-07 07:00,7,18.6,18.6,18.6,18.6,2
20110101|2011-01-07 07:30,7,18.65,18.9,18.6,18.65,434
20110101|2011-01-07 08:00,7,18.62,18.62,18.5,18.5,117
20110101|2011-01-07 08:30,7,18.55,18.6,18.3,18.5,1514
20110101|2011-01-07 09:00,7,18.5,18.5,18.2,18.25,1239
20110101|2011-01-07 09:30,7,18.25,18.55,18.25,18.5,732
20110101|2011-01-07 10:00,7,18.5,18.8,18.5,18.8,1123
20110101|2011-01-07 10:30,7,18.8,18.9,18.68,18.7,984
20110101|2011-01-07 11:00,7,18.7,18.85,18.7,18.85,332
20110101|2011-01-07 11:30,7,18.85,19.4,18.85,19.2,1334
20110101|2011-01-07 12:00,7,19.15,19.26,19,19,974
20110101|2011-01-07 12:30,7,19,19.05,18.85,19,331
20110101|2011-01-07 13:00,7,18.95,18.97,18.8,18.9,390
20110101|2011-01-07 13:30,7,18.9,18.95,18.83,18.9,524
20110101|2011-01-07 14:00,7,18.9,18.9,18.75,18.83,478
20110101|2011-01-07 14:30,7,18.8,18.83,18.7,18.75,284
20110101|2011-01-07 15:00,7,18.75,18.75,18.65,18.7,2330
20110101|2011-01-10 07:00,10,19.1,19.1,19.1,19.1,41
20110101|2011-01-10 07:30,10,19.1,19.15,19.05,19.1,78
20110101|2011-01-10 08:00,10,19.1,19.1,19.05,19.05,47
20110101|2011-01-10 08:30,10,19,19.53,19,19.45,1799
20110101|2011-01-10 09:00,10,19.5,19.5,19.18,19.25,1014
20110101|2011-01-10 09:30,10,19.2,19.2,18.95,19.2,575
20110101|2011-01-10 10:00,10,19.2,19.35,19.15,19.15,558
20110101|2011-01-10 10:30,10,19.2,19.25,18.9,18.95,951
20110101|2011-01-10 11:00,10,18.95,19,18.8,18.92,712
20110101|2011-01-10 11:30,10,18.9,18.98,18.87,18.98,307
20110101|2011-01-10 12:00,10,18.98,19,18.8,18.85,126
20110101|2011-01-10 12:30,10,18.85,18.9,18.8,18.9,449
20110101|2011-01-10 13:00,10,18.9,19,18.75,18.75,331
20110101|2011-01-10 13:30,10,18.75,18.75,18.6,18.65,417
20110101|2011-01-10 14:00,10,18.65,18.7,18.5,18.55,476
20110101|2011-01-10 14:30,10,18.55,18.65,18.53,18.65,1150
20110101|2011-01-10 15:00,10,18.65,18.7,18.6,18.65,2067
20110101|2011-01-11 07:00,11,18.45,18.5,18.35,18.35,53
20110101|2011-01-11 07:30,11,18.35,18.35,18.3,18.3,109
20110101|2011-01-11 08:00,11,18.3,18.4,18.3,18.33,88
20110101|2011-01-11 08:30,11,18.3,18.45,18.2,18.4,1528
20110101|2011-01-11 09:00,11,18.4,18.45,18.15,18.15,646
20110101|2011-01-11 09:30,11,18.15,18.2,18.05,18.1,600
20110101|2011-01-11 10:00,11,18.1,18.11,18,18.05,329
20110101|2011-01-11 10:30,11,18.05,18.1,18.05,18.1,35
20110101|2011-01-11 11:00,11,18.05,18.15,18.05,18.1,530
20110101|2011-01-11 11:30,11,18.1,18.15,18,18.1,585
20110101|2011-01-11 12:00,11,18.05,18.3,18.05,18.1,1775
20110101|2011-01-11 12:30,11,18.1,18.35,18.1,18.3,782
20110101|2011-01-11 13:00,11,18.3,18.42,18.15,18.15,631
20110101|2011-01-11 13:30,11,18.2,18.2,18.15,18.15,130
20110101|2011-01-11 14:00,11,18.15,18.15,18.08,18.15,8320
20110101|2011-01-11 14:30,11,18.15,18.15,17.95,18,1056
20110101|2011-01-11 15:00,11,18,18,17.95,17.95,2440
20110101|2011-01-12 07:00,12,17.7,17.7,17.55,17.6,62
20110101|2011-01-12 07:30,12,17.57,17.6,17.35,17.38,448
20110101|2011-01-12 08:00,12,17.4,17.4,17.3,17.38,636
20110101|2011-01-12 08:30,12,17.35,17.52,17.32,17.38,1694
20110101|2011-01-12 09:00,12,17.4,17.45,17.25,17.35,1295
20110101|2011-01-12 09:30,12,17.35,17.38,17.28,17.28,590
20110101|2011-01-12 10:00,12,17.25,17.28,17.1,17.25,1048
20110101|2011-01-12 10:30,12,17.25,17.25,17.14,17.2,380
20110101|2011-01-12 11:00,12,17.2,17.22,17.1,17.1,466
20110101|2011-01-12 11:30,12,17.15,17.25,17.1,17.25,751
20110101|2011-01-12 12:00,12,17.25,17.3,17.15,17.23,488
20110101|2011-01-12 12:30,12,17.2,17.23,17.15,17.18,343
20110101|2011-01-12 13:00,12,17.2,17.3,17.18,17.2,596
20110101|2011-01-12 13:30,12,17.2,17.25,17.1,17.15,343
20110101|2011-01-12 14:00,12,17.2,17.35,17.17,17.35,495
20110101|2011-01-12 14:30,12,17.35,17.35,17.1,17.2,1033
20110101|2011-01-12 15:00,12,17.2,17.2,16.95,17,4715
20110101|2011-01-13 07:00,13,17,17,17,17,10
20110101|2011-01-13 07:30,13,17.1,17.22,17.05,17.2,139
20110101|2011-01-13 08:00,13,17.1,17.13,17.05,17.05,79
20110101|2011-01-13 08:30,13,17.05,17.32,16.95,17.2,1527
20110101|2011-01-13 09:00,13,17.2,17.35,17.2,17.2,913
20110101|2011-01-13 09:30,13,17.25,17.25,17.09,17.1,795
20110101|2011-01-13 10:00,13,17.12,17.15,17,17.05,429
20110101|2011-01-13 10:30,13,17.05,17.09,16.96,17,664
20110101|2011-01-13 11:00,13,17,17.05,16.9,17,294
20110101|2011-01-13 11:30,13,16.97,17.07,16.97,17.05,478
20110101|2011-01-13 12:00,13,17.05,17.15,17,17,200
20110101|2011-01-13 12:30,13,17.05,17.05,17,17.05,56
20110101|2011-01-13 13:00,13,17.05,17.15,17,17.13,565
20110101|2011-01-13 13:30,13,17.13,17.25,17.05,17.25,816
20110101|2011-01-13 14:00,13,17.2,17.2,17.05,17.2,161
20110101|2011-01-13 14:30,13,17.2,17.25,17,17,875
20110101|2011-01-13 15:00,13,17,17.05,16.9,16.95,2785
20110101|2011-01-14 07:00,14,17.3,17.3,17.25,17.25,30
20110101|2011-01-14 07:30,14,17.25,17.3,17.15,17.18,184
20110101|2011-01-14 08:00,14,17.2,17.25,17.1,17.12,327
20110101|2011-01-14 08:30,14,17.15,17.15,16.8,16.8,1411
20110101|2011-01-14 09:00,14,16.8,16.95,16.75,16.95,2675
20110101|2011-01-14 09:30,14,16.95,16.95,16.6,16.66,1659
20110101|2011-01-14 10:00,14,16.68,16.68,16.45,16.57,916
20110101|2011-01-14 10:30,14,16.6,16.6,16.5,16.6,208
20110101|2011-01-14 11:00,14,16.6,16.6,16.35,16.42,1218
20110101|2011-01-14 11:30,14,16.42,16.45,16.35,16.4,735
20110101|2011-01-14 12:00,14,16.45,16.45,16.35,16.35,428
20110101|2011-01-14 12:30,14,16.35,16.4,16.25,16.3,1159
20110101|2011-01-14 13:00,14,16.3,16.35,16.25,16.25,416
20110101|2011-01-14 13:30,14,16.3,16.3,16.25,16.3,190
20110101|2011-01-14 14:00,14,16.3,16.35,16.23,16.3,719
20110101|2011-01-14 14:30,14,16.3,16.3,16.2,16.25,824
20110101|2011-01-14 15:00,14,16.25,16.35,16.19,16.25,2822
20110101|2011-01-18 07:00,18,16.2,16.5,16.2,16.4,58
20110101|2011-01-18 07:30,18,16.35,16.45,16.25,16.35,195
20110101|2011-01-18 08:00,18,16.3,16.35,16.25,16.35,186
20110101|2011-01-18 08:30,18,16.28,16.42,16.15,16.35,2121
20110101|2011-01-18 09:00,18,16.35,16.45,16.15,16.25,2382
20110101|2011-01-18 09:30,18,16.3,16.45,16.25,16.35,1245
20110101|2011-01-18 10:00,18,16.35,16.42,16.2,16.2,1016
20110101|2011-01-18 10:30,18,16.23,16.35,16.2,16.23,889
20110101|2011-01-18 11:00,18,16.23,16.35,16.18,16.2,705
20110101|2011-01-18 11:30,18,16.2,16.35,16.05,16.1,2183
20110101|2011-01-18 12:00,18,16.1,16.12,15.95,16.02,643
20110101|2011-01-18 12:30,18,16,16.06,16,16,583
20110101|2011-01-18 13:00,18,16,16.05,15.95,15.98,868
20110101|2011-01-18 13:30,18,15.98,16.05,15.95,16,8264
20110101|2011-01-18 14:00,18,16,16.1,15.99,16.05,565
20110101|2011-01-18 14:30,18,16.05,16.08,16,16.03,1043
20110101|2011-01-18 15:00,18,16,16.05,15.9,15.9,2892
20110201|2010-06-22 09:30,22,29.25,29.25,29.25,29.25,2
20110201|2010-06-22 13:00,22,29.3,29.3,29.3,29.3,1
20110201|2010-06-22 13:30,22,29.3,29.3,29.3,29.3,2
20110201|2010-06-22 15:00,22,29.8,29.8,29.8,29.8,2
20110201|2010-06-23 08:30,23,29.75,29.75,29.73,29.73,3
20110201|2010-06-23 09:30,23,30.1,30.1,30.1,30.1,2
20110201|2010-06-23 10:30,23,30,30,30,30,1
20110201|2010-06-23 13:00,23,29.9,29.9,29.9,29.9,43
20110201|2010-06-23 13:30,23,29.9,29.9,29.9,29.9,15
20110201|2010-06-23 14:00,23,30,30,30,30,1
20110201|2010-06-23 14:30,23,30.05,30.05,30.05,30.05,3
20110201|2010-06-23 15:00,23,30.05,30.1,30.05,30.1,4
20110201|2010-06-24 08:30,24,30.25,30.35,30.25,30.35,2
20110201|2010-06-24 09:00,24,30.45,30.55,30.45,30.55,2
20110201|2010-06-24 09:30,24,30.6,30.9,30.6,30.9,10
20110201|2010-06-24 10:30,24,30.75,30.75,30.75,30.75,1
20110201|2010-06-24 11:00,24,30.8,30.8,30.8,30.8,1
20110201|2010-06-24 12:30,24,30.7,30.7,30.6,30.6,11
20110201|2010-06-24 13:00,24,30.7,30.85,30.7,30.85,4
20110201|2010-06-24 14:00,24,30.85,30.85,30.85,30.85,1
20110201|2010-06-25 09:30,25,30.9,30.9,30.9,30.9,1
20110201|2010-06-25 10:00,25,31,31,31,31,2
20110201|2010-06-25 10:30,25,31,31,31,31,8
20110201|2010-06-25 11:00,25,31,31,31,31,1
20110201|2010-06-25 12:00,25,30.98,30.98,30.98,30.98,1
20110201|2010-06-25 12:30,25,30.91,30.91,30.9,30.9,6
20110201|2010-06-25 15:00,25,30.9,30.9,30.9,30.9,2
20110201|2010-06-28 08:30,28,30.9,30.95,30.9,30.95,2
20110201|2010-06-28 09:30,28,30.95,30.95,30.95,30.95,1
20110201|2010-06-28 10:00,28,30.95,30.95,30.9,30.9,9
20110201|2010-06-28 10:30,28,30.93,30.93,30.93,30.93,2
20110201|2010-06-28 11:30,28,30.93,30.93,30.93,30.93,1
20110201|2010-06-28 12:00,28,31,31.05,31,31.05,4
20110201|2010-06-28 12:30,28,31.1,31.1,31.1,31.1,1
20110201|2010-06-28 13:30,28,31.1,31.1,31.1,31.1,2
20110201|2010-06-28 14:30,28,31.15,31.15,31.15,31.15,1
20110201|2010-06-28 15:00,28,31.2,31.55,31.2,31.55,28
20110201|2010-06-29 08:30,29,32,32.45,32,32.45,15
20110201|2010-06-29 09:00,29,32.45,32.45,32.42,32.42,2
20110201|2010-06-29 09:30,29,32.55,32.55,32.55,32.55,2
20110201|2010-06-29 10:00,29,32.6,32.75,32.6,32.75,6
20110201|2010-06-29 10:30,29,32.8,32.8,32.8,32.8,2
20110201|2010-06-29 11:00,29,32.8,32.8,32.8,32.8,1
20110201|2010-06-29 12:00,29,32.85,32.95,32.85,32.95,5
20110201|2010-06-29 12:30,29,33,33.05,33,33.05,6
20110201|2010-06-29 13:00,29,32.95,33.16,32.95,33.15,12
20110201|2010-06-29 13:30,29,33.15,33.15,33.13,33.13,4
20110201|2010-06-29 14:00,29,33.2,33.6,33.2,33.6,19
20110201|2010-06-29 14:30,29,33.7,33.7,33.6,33.6,16
20110201|2010-06-29 15:00,29,33.7,33.8,33.7,33.8,14
20110201|2010-06-30 08:30,30,33.88,33.95,33.5,33.6,25
20110201|2010-06-30 09:00,30,33.65,33.7,33.65,33.7,4
20110201|2010-06-30 09:30,30,33.75,33.77,33.75,33.75,3
20110201|2010-06-30 10:00,30,33.75,33.75,33.7,33.7,3
20110201|2010-06-30 10:30,30,33.7,33.7,33.7,33.7,5
20110201|2010-06-30 11:00,30,33.75,33.75,33.7,33.75,7
20110201|2010-06-30 12:30,30,33.72,33.75,33.72,33.75,7
20110201|2010-06-30 13:00,30,33.78,33.78,33.77,33.77,2
20110201|2010-06-30 13:30,30,33.75,33.81,33.75,33.81,2
20110201|2010-06-30 14:00,30,33.8,34,33.8,34,5
20110201|2010-06-30 14:30,30,34.05,34.35,34.05,34.35,13
20110201|2010-06-30 15:00,30,34.35,34.35,34.35,34.35,2
20110201|2010-07-01 08:30,1,34.4,34.5,34.35,34.5,10
20110201|2010-07-01 09:00,1,34.55,34.73,34.55,34.73,11
20110201|2010-07-01 09:30,1,34.75,35.05,34.75,35.05,11
20110201|2010-07-01 10:00,1,35.1,35.22,35.1,35.22,6
20110201|2010-07-01 10:30,1,35.16,35.16,35.16,35.16,1
20110201|2010-07-01 11:00,1,35.25,35.25,35.25,35.25,1
20110201|2010-07-01 11:30,1,35.2,35.2,34.85,34.9,22
20110201|2010-07-01 12:30,1,34.8,34.8,34.8,34.8,2
20110201|2010-07-01 13:00,1,34.85,34.9,34.7,34.7,16
20110201|2010-07-01 13:30,1,34.75,34.85,34.75,34.85,9
20110201|2010-07-01 14:00,1,34.95,34.95,34.85,34.85,5
20110201|2010-07-01 14:30,1,34.85,34.85,34.8,34.8,4
20110201|2010-07-01 15:00,1,34.75,34.83,34.75,34.83,10
20110201|2010-07-02 08:30,2,34.45,34.45,34.2,34.3,11
20110201|2010-07-02 09:30,2,34.35,34.35,34.35,34.35,5
20110201|2010-07-02 10:00,2,34.4,34.55,34.4,34.55,14
20110201|2010-07-02 10:30,2,34.6,34.7,34.6,34.6,19
20110201|2010-07-02 11:00,2,34.65,34.7,34.6,34.64,16
20110201|2010-07-02 11:30,2,34.7,34.7,34.7,34.7,10
20110201|2010-07-02 12:00,2,34.75,34.75,34.75,34.75,9
20110201|2010-07-02 12:30,2,34.8,34.8,34.8,34.8,2
20110201|2010-07-02 14:00,2,34.7,34.7,34.7,34.7,3
20110201|2010-07-02 14:30,2,34.65,34.7,34.6,34.6,7
20110201|2010-07-02 15:00,2,34.77,34.77,34.75,34.75,4
20110201|2010-07-06 08:30,6,33.75,33.8,33.7,33.7,13
20110201|2010-07-06 09:00,6,33.75,33.75,33.6,33.6,4
20110201|2010-07-06 10:30,6,33.6,33.6,33.55,33.55,3
20110201|2010-07-06 11:00,6,33.6,33.6,33.6,33.6,3
20110201|2010-07-06 11:30,6,33.6,33.7,33.6,33.7,4
20110201|2010-07-06 13:00,6,34.1,34.55,34.1,34.5,9
20110201|2010-07-06 13:30,6,34.5,34.5,34.45,34.45,3
20110201|2010-07-06 14:00,6,34.55,34.55,34.55,34.55,5
20110201|2010-07-06 14:30,6,34.45,34.45,34.45,34.45,1
20110201|2010-07-06 15:00,6,34.45,34.45,34.45,34.45,1
20110201|2010-07-07 08:30,7,34.3,34.3,33.85,33.9,22
20110201|2010-07-07 09:00,7,33.95,33.95,33.95,33.95,2
20110201|2010-07-07 09:30,7,33.95,34,33.6,33.6,244
20110201|2010-07-07 10:00,7,33.65,33.65,33.6,33.65,16
20110201|2010-07-07 10:30,7,33.65,33.65,33.65,33.65,22
20110201|2010-07-07 11:30,7,33.65,33.65,33.55,33.55,12
20110201|2010-07-07 12:00,7,33.5,33.5,33.5,33.5,2
20110201|2010-07-07 13:30,7,33.5,33.5,33.4,33.4,10
20110201|2010-07-07 14:00,7,33.35,33.35,33.35,33.35,2
20110201|2010-07-07 14:30,7,33.3,33.3,33.1,33.1,24
20110201|2010-07-07 15:00,7,33.1,33.1,33,33,8
20110201|2010-07-08 08:30,8,32.75,32.75,32.75,32.75,1
20110201|2010-07-08 09:00,8,32.8,32.8,32.8,32.8,2
20110201|2010-07-08 10:00,8,32.8,32.8,32.8,32.8,3
20110201|2010-07-08 10:30,8,32.85,32.95,32.85,32.95,6
20110201|2010-07-08 14:30,8,32.8,32.8,32.75,32.75,7
20110201|2010-07-09 08:30,9,32.7,32.7,32.55,32.55,8
20110201|2010-07-09 09:00,9,32.3,32.3,32.3,32.3,11
20110201|2010-07-09 09:30,9,32.3,32.3,32.25,32.25,2
20110201|2010-07-09 10:00,9,32.35,32.35,32.35,32.35,1
20110201|2010-07-09 10:30,9,32.25,32.25,32.25,32.25,1
20110201|2010-07-09 11:00,9,32.25,32.25,32.25,32.25,1
20110201|2010-07-09 12:00,9,32.35,32.35,32.35,32.35,3
20110201|2010-07-09 12:30,9,32.35,32.35,32.3,32.3,2
20110201|2010-07-09 13:30,9,32.25,32.25,32.25,32.25,2
20110201|2010-07-09 14:00,9,32.25,32.25,32.25,32.25,1
20110201|2010-07-09 14:30,9,32.2,32.2,32.2,32.2,1
20110201|2010-07-09 15:00,9,32.2,32.25,32.2,32.25,5
20110201|2010-07-12 08:30,12,32.25,32.25,32.2,32.2,4
20110201|2010-07-12 09:00,12,32.25,32.25,32.25,32.25,1
20110201|2010-07-12 09:30,12,32.2,32.2,32.15,32.15,3
20110201|2010-07-12 10:00,12,32.2,32.2,32.2,32.2,1
20110201|2010-07-12 11:30,12,32.2,32.2,32.2,32.2,1
20110201|2010-07-12 12:00,12,32.15,32.15,32,32,16
20110201|2010-07-12 14:00,12,32.1,32.1,32.1,32.1,1
20110201|2010-07-12 14:30,12,32.05,32.05,32.05,32.05,1
20110201|2010-07-12 15:00,12,32.1,32.1,32.1,32.1,2
20110201|2010-07-13 08:30,13,31.8,31.8,31.6,31.6,29
20110201|2010-07-13 09:00,13,31.6,31.6,31.55,31.55,4
20110201|2010-07-13 09:30,13,31.6,31.65,31.6,31.65,6
20110201|2010-07-13 10:00,13,31.55,31.55,31.55,31.55,2
20110201|2010-07-13 10:30,13,31.5,31.5,31.5,31.5,5
20110201|2010-07-13 11:00,13,31.6,31.6,31.6,31.6,5
20110201|2010-07-13 11:30,13,31.55,31.55,31.5,31.55,13
20110201|2010-07-13 12:00,13,31.55,31.65,31.55,31.65,7
20110201|2010-07-13 12:30,13,31.75,31.75,31.75,31.75,2
20110201|2010-07-13 13:00,13,31.7,31.7,31.7,31.7,5
20110201|2010-07-13 13:30,13,31.65,31.65,31.65,31.65,4
20110201|2010-07-13 14:30,13,31.6,31.7,31.6,31.7,7
20110201|2010-07-13 15:00,13,31.7,31.7,31.7,31.7,3
20110201|2010-07-14 08:30,14,32,32,32,32,1
20110201|2010-07-14 09:00,14,32.05,32.1,32.05,32.1,4
20110201|2010-07-14 10:00,14,32,32,32,32,4
20110201|2010-07-14 10:30,14,32,32,32,32,4
20110201|2010-07-14 12:30,14,31.95,32.05,31.95,32.05,13
20110201|2010-07-14 13:00,14,32.1,32.15,32.1,32.15,6
20110201|2010-07-14 14:00,14,32.1,32.1,32.1,32.1,1
20110201|2010-07-14 14:30,14,32.2,32.3,32.2,32.2,11
20110201|2010-07-15 08:30,15,32.2,32.32,32.2,32.32,12
20110201|2010-07-15 09:00,15,32.35,33,32.35,33,6
20110201|2010-07-15 09:30,15,32.9,32.9,32.9,32.9,4
20110201|2010-07-15 10:00,15,33,33,32.9,32.9,5
20110201|2010-07-15 10:30,15,32.85,32.85,32.85,32.85,4
20110201|2010-07-15 11:00,15,32.95,33,32.95,33,9
20110201|2010-07-15 11:30,15,33,33,32.95,32.95,4
20110201|2010-07-15 12:00,15,32.9,32.9,32.75,32.75,8
20110201|2010-07-15 13:30,15,32.65,32.65,32.65,32.65,2
20110201|2010-07-15 14:00,15,32.9,33,32.84,33,3
20110201|2010-07-15 14:30,15,32.85,32.85,32.55,32.55,3
20110201|2010-07-16 08:30,16,33,33.2,33,33.2,8
20110201|2010-07-16 09:00,16,33.2,33.6,33.2,33.6,30
20110201|2010-07-16 09:30,16,33.65,33.7,33.6,33.7,4
20110201|2010-07-16 10:00,16,33.75,33.8,33.75,33.8,4
20110201|2010-07-16 10:30,16,33.9,33.95,33.9,33.95,9
20110201|2010-07-16 11:00,16,33.95,33.95,33.9,33.9,5
20110201|2010-07-16 12:30,16,33.9,33.9,33.9,33.9,6
20110201|2010-07-16 13:30,16,33.95,33.95,33.95,33.95,1
20110201|2010-07-16 14:00,16,33.9,34,33.9,34,17
20110201|2010-07-16 14:30,16,33.95,34,33.95,33.95,6
20110201|2010-07-19 08:30,19,33.85,33.85,33.6,33.6,5
20110201|2010-07-19 09:00,19,33.65,33.8,33.65,33.8,10
20110201|2010-07-19 09:30,19,33.95,33.95,33.95,33.95,1
20110201|2010-07-19 10:00,19,33.95,33.95,33.75,33.75,16
20110201|2010-07-19 12:00,19,33.8,33.8,33.8,33.8,2
20110201|2010-07-19 12:30,19,33.8,33.8,33.8,33.8,3
20110201|2010-07-19 13:30,19,33.75,33.75,33.75,33.75,2
20110201|2010-07-19 14:00,19,33.7,33.7,33.65,33.65,5
20110201|2010-07-19 14:30,19,33.7,33.7,33.7,33.7,3
20110201|2010-07-19 15:00,19,33.65,33.8,33.65,33.8,8
20110201|2010-07-20 09:00,20,34.2,34.2,34,34,11
20110201|2010-07-20 09:30,20,33.9,33.9,33.85,33.85,2
20110201|2010-07-20 10:00,20,33.85,33.85,33.65,33.65,7
20110201|2010-07-20 10:30,20,33.65,33.65,33.65,33.65,6
20110201|2010-07-20 11:00,20,33.8,33.8,33.8,33.8,3
20110201|2010-07-20 11:30,20,33.75,33.75,33.7,33.7,8
20110201|2010-07-20 12:00,20,33.75,33.75,33.65,33.65,8
20110201|2010-07-20 12:30,20,33.6,33.6,33.25,33.25,12
20110201|2010-07-20 13:30,20,33.25,33.4,33.25,33.4,12
20110201|2010-07-20 14:00,20,33.3,33.35,33.2,33.25,20
20110201|2010-07-20 14:30,20,33.15,33.25,33.15,33.23,6
20110201|2010-07-20 15:00,20,33.2,33.2,33.2,33.2,16
20110201|2010-07-21 08:30,21,33.05,33.05,33.05,33.05,1
20110201|2010-07-21 09:00,21,33,33,32.9,32.9,6
20110201|2010-07-21 10:00,21,33,33.1,33,33.1,6
20110201|2010-07-21 11:00,21,33,33,32.85,32.85,5
20110201|2010-07-21 11:30,21,32.85,32.85,32.8,32.8,2
20110201|2010-07-21 12:00,21,33.15,33.3,33.1,33.3,10
20110201|2010-07-21 12:30,21,33.25,33.3,33.2,33.2,6
20110201|2010-07-21 13:00,21,33.4,33.6,33.4,33.6,5
20110201|2010-07-21 13:30,21,33.7,33.75,33.7,33.75,3
20110201|2010-07-21 14:00,21,33.65,33.65,33.6,33.6,2
20110201|2010-07-21 14:30,21,33.6,33.6,33.6,33.6,1
20110201|2010-07-21 15:00,21,33.55,33.55,33.45,33.45,4
20110201|2010-07-22 08:30,22,33.2,33.2,32.9,32.9,17
20110201|2010-07-22 09:00,22,32.85,32.9,32.75,32.85,10
20110201|2010-07-22 09:30,22,32.8,32.8,32.6,32.6,25
20110201|2010-07-22 10:00,22,32.6,32.7,32.6,32.7,2
20110201|2010-07-22 10:30,22,32.85,32.9,32.85,32.9,10
20110201|2010-07-22 11:00,22,32.9,32.9,32.9,32.9,2
20110201|2010-07-22 11:30,22,32.85,32.85,32.8,32.8,8
20110201|2010-07-22 12:00,22,32.75,32.8,32.75,32.8,5
20110201|2010-07-22 13:00,22,32.75,32.75,32.75,32.75,1
20110201|2010-07-22 13:30,22,32.75,32.75,32.75,32.75,2
20110201|2010-07-22 14:00,22,32.75,32.75,32.7,32.7,4
20110201|2010-07-22 14:30,22,32.75,32.75,32.6,32.6,14
20110201|2010-07-22 15:00,22,32.55,32.55,32.55,32.55,16
20110201|2010-07-23 08:30,23,32.95,32.95,32.65,32.65,8
20110201|2010-07-23 09:00,23,32.7,32.7,32.65,32.65,3
20110201|2010-07-23 09:30,23,32.6,32.6,32.6,32.6,3
20110201|2010-07-23 10:00,23,32.6,32.6,32.6,32.6,4
20110201|2010-07-23 10:30,23,32.55,32.6,32.55,32.58,10
20110201|2010-07-23 11:00,23,32.6,32.6,32.55,32.55,6
20110201|2010-07-23 11:30,23,32.6,32.6,32.6,32.6,6
20110201|2010-07-23 12:00,23,32.55,32.55,32.55,32.55,1
20110201|2010-07-23 12:30,23,32.5,32.5,32.5,32.5,3
20110201|2010-07-23 13:00,23,32.45,32.45,32.4,32.4,4
20110201|2010-07-23 13:30,23,32.5,32.5,32.45,32.5,7
20110201|2010-07-23 14:00,23,32.45,32.5,32.42,32.42,7
20110201|2010-07-23 14:30,23,32.45,32.47,32.45,32.45,5
20110201|2010-07-23 15:00,23,32.45,32.5,32.45,32.5,4
20110201|2010-07-26 08:30,26,32.57,32.59,32.57,32.58,6
20110201|2010-07-26 09:00,26,32.65,32.65,32.35,32.4,15
20110201|2010-07-26 10:30,26,32.35,32.35,32.25,32.25,4
20110201|2010-07-26 11:00,26,32.2,32.2,32.2,32.2,1
20110201|2010-07-26 11:30,26,32.25,32.25,32.2,32.2,3
20110201|2010-07-26 13:30,26,32.2,32.2,31.95,32,15
20110201|2010-07-26 14:00,26,31.9,31.9,31.5,31.5,18
20110201|2010-07-26 14:30,26,31.51,31.51,31.35,31.35,30
20110201|2010-07-26 15:00,26,31.35,31.45,31.35,31.35,17
20110201|2010-07-27 08:30,27,31.15,31.25,31.1,31.25,18
20110201|2010-07-27 09:00,27,31.2,31.3,31.15,31.15,12
20110201|2010-07-27 09:30,27,31.1,31.1,31.1,31.1,1
20110201|2010-07-27 10:00,27,31.2,31.3,31.2,31.3,16
20110201|2010-07-27 10:30,27,31.25,31.25,31.25,31.25,2
20110201|2010-07-27 11:00,27,31.25,31.25,31.25,31.25,7
20110201|2010-07-27 11:30,27,31.2,31.3,31.2,31.3,2
20110201|2010-07-27 12:00,27,31.3,31.3,31.3,31.3,1
20110201|2010-07-27 13:00,27,31.15,31.25,31.15,31.18,4
20110201|2010-07-27 13:30,27,31.19,31.25,31.19,31.25,3
20110201|2010-07-27 14:00,27,31.15,31.15,31.1,31.1,18
20110201|2010-07-27 14:30,27,31.2,31.3,31.2,31.25,36
20110201|2010-07-27 15:00,27,31.25,31.25,31.25,31.25,3
20110201|2010-07-28 08:30,28,31.45,31.45,31.35,31.35,3
20110201|2010-07-28 09:00,28,31.33,31.33,31.3,31.3,2
20110201|2010-07-28 09:30,28,31.35,31.35,31.32,31.32,3
20110201|2010-07-28 10:00,28,31.28,31.35,31.25,31.25,4
20110201|2010-07-28 11:30,28,31.2,31.2,31.06,31.1,5
20110201|2010-07-28 12:00,28,31,31,31,31,1
20110201|2010-07-28 12:30,28,31,31,31,31,1
20110201|2010-07-28 13:00,28,31.05,31.05,31,31,5
20110201|2010-07-28 13:30,28,31.05,31.05,31.05,31.05,4
20110201|2010-07-28 14:00,28,31.05,31.2,31.05,31.1,15
20110201|2010-07-28 14:30,28,31.1,31.12,31.05,31.05,8
20110201|2010-07-28 15:00,28,31,31.05,30.95,30.95,15
20110201|2010-07-29 08:30,29,30.95,30.95,30.7,30.75,16
20110201|2010-07-29 09:00,29,30.75,30.8,30.7,30.7,5
20110201|2010-07-29 09:30,29,30.75,30.8,30.7,30.75,11
20110201|2010-07-29 10:00,29,30.8,31.1,30.7,31.05,31
20110201|2010-07-29 10:30,29,31.2,31.25,31.15,31.15,9
20110201|2010-07-29 11:30,29,31.2,31.25,31.2,31.25,3
20110201|2010-07-29 12:00,29,31.2,31.2,31.2,31.2,2
20110201|2010-07-29 12:30,29,31.15,31.15,30.91,30.95,25
20110201|2010-07-29 13:00,29,30.95,30.95,30.95,30.95,5
20110201|2010-07-29 13:30,29,30.95,31,30.85,30.85,15
20110201|2010-07-29 14:00,29,30.85,30.85,30.83,30.85,14
20110201|2010-07-29 14:30,29,30.9,30.9,30.9,30.9,2
20110201|2010-07-29 15:00,29,31,31,31,31,3
20110201|2010-07-30 08:30,30,31.45,31.45,31.3,31.3,6
20110201|2010-07-30 09:00,30,31.25,31.25,31.1,31.15,9
20110201|2010-07-30 09:30,30,31.05,31.05,31.05,31.05,1
20110201|2010-07-30 10:00,30,31,31,31,31,4
20110201|2010-07-30 12:30,30,31.05,31.05,31.05,31.05,1
20110201|2010-07-30 13:00,30,31,31,31,31,2
20110201|2010-07-30 14:00,30,31,31,30.9,30.9,9
20110201|2010-07-30 14:30,30,30.9,30.9,30.9,30.9,27
20110201|2010-07-30 15:00,30,30.9,30.9,30.9,30.9,5
20110201|2010-08-02 08:30,2,30.75,30.75,30.4,30.42,14
20110201|2010-08-02 09:00,2,30.35,30.36,30,30.15,40
20110201|2010-08-02 09:30,2,30.15,30.15,30.15,30.15,8
20110201|2010-08-02 10:00,2,30.18,30.2,30.1,30.1,8
20110201|2010-08-02 10:30,2,30.1,30.1,30.05,30.05,6
20110201|2010-08-02 11:00,2,30.1,30.15,30.05,30.15,3
20110201|2010-08-02 11:30,2,30.15,30.15,30.15,30.15,1
20110201|2010-08-02 12:30,2,30,30.02,30,30.02,5
20110201|2010-08-02 13:30,2,30,30.05,29.95,30.05,10
20110201|2010-08-02 14:00,2,30,30,30,30,3
20110201|2010-08-02 15:00,2,30.05,30.05,30,30.05,6
20110201|2010-08-03 08:30,3,30.3,30.3,30.22,30.22,6
20110201|2010-08-03 09:00,3,30.3,30.35,30.25,30.25,12
20110201|2010-08-03 09:30,3,30.2,30.25,30.15,30.2,5
20110201|2010-08-03 10:00,3,30.25,30.35,30.25,30.35,3
20110201|2010-08-03 10:30,3,30.3,30.3,30.25,30.3,11
20110201|2010-08-03 11:00,3,30.3,30.3,30.3,30.3,2
20110201|2010-08-03 11:30,3,30.3,30.3,30.3,30.3,2
20110201|2010-08-03 12:30,3,30.25,30.3,30.25,30.25,6
20110201|2010-08-03 13:00,3,30.2,30.25,30.2,30.25,6
20110201|2010-08-03 14:00,3,30.25,30.25,30.2,30.2,2
20110201|2010-08-03 14:30,3,30.25,30.3,30.2,30.25,7
20110201|2010-08-03 15:00,3,30.3,30.3,30.2,30.3,5
20110201|2010-08-04 08:30,4,30.25,30.26,30.2,30.2,9
20110201|2010-08-04 09:00,4,30.2,30.2,30.15,30.2,13
20110201|2010-08-04 09:30,4,30.2,30.25,30.2,30.25,13
20110201|2010-08-04 10:00,4,30.2,30.2,30.2,30.2,4
20110201|2010-08-04 10:30,4,30.15,30.15,30.15,30.15,1
20110201|2010-08-04 11:00,4,30.2,30.2,30.15,30.15,2
20110201|2010-08-04 12:00,4,30.15,30.15,30.15,30.15,2
20110201|2010-08-04 12:30,4,30.2,30.2,30.2,30.2,1
20110201|2010-08-04 13:00,4,30.25,30.25,30.23,30.23,4
20110201|2010-08-04 14:00,4,30.2,30.2,30.1,30.1,3
20110201|2010-08-04 14:30,4,30.2,30.22,30.2,30.2,3
20110201|2010-08-04 15:00,4,30.15,30.2,30.15,30.18,13
20110201|2010-08-05 08:30,5,30.6,30.6,30.4,30.43,25
20110201|2010-08-05 09:00,5,30.45,30.45,30.4,30.4,12
20110201|2010-08-05 09:30,5,30.35,30.4,30.35,30.4,2
20110201|2010-08-05 10:00,5,30.35,30.35,30.35,30.35,1
20110201|2010-08-05 10:30,5,30.3,30.3,30.3,30.3,1
20110201|2010-08-05 11:00,5,30.3,30.3,30.27,30.27,6
20110201|2010-08-05 11:30,5,30.32,30.32,30.31,30.31,6
20110201|2010-08-05 13:00,5,30.3,30.3,30.3,30.3,1
20110201|2010-08-05 13:30,5,30.3,30.33,30.3,30.33,5
20110201|2010-08-05 14:00,5,30.35,30.35,30.35,30.35,1
20110201|2010-08-05 14:30,5,30.35,30.35,30.3,30.3,5
20110201|2010-08-06 08:30,6,30.75,30.75,30.55,30.55,11
20110201|2010-08-06 09:00,6,30.6,30.66,30.6,30.66,3
20110201|2010-08-06 09:30,6,30.78,30.85,30.77,30.85,9
20110201|2010-08-06 10:00,6,30.9,31.17,30.85,31.15,20
20110201|2010-08-06 10:30,6,31.1,31.1,31.1,31.1,2
20110201|2010-08-06 11:00,6,31.1,31.2,31.1,31.2,3
20110201|2010-08-06 11:30,6,31.2,31.2,31.2,31.2,2
20110201|2010-08-06 13:00,6,31.1,31.15,31.1,31.15,2
20110201|2010-08-06 13:30,6,31.05,31.05,31.05,31.05,1
20110201|2010-08-06 14:00,6,31,31,30.85,30.9,21
20110201|2010-08-06 14:30,6,30.9,30.9,30.7,30.7,16
20110201|2010-08-06 15:00,6,30.65,30.65,30.5,30.5,16
20110201|2010-08-09 08:30,9,30.45,30.75,30.45,30.6,12
20110201|2010-08-09 09:00,9,30.75,30.75,30.56,30.6,5
20110201|2010-08-09 09:30,9,30.55,30.55,30.5,30.5,5
20110201|2010-08-09 10:00,9,30.55,30.55,30.45,30.45,38
20110201|2010-08-09 10:30,9,30.45,30.45,30.45,30.45,2
20110201|2010-08-09 11:00,9,30.49,30.5,30.49,30.5,6
20110201|2010-08-09 11:30,9,30.5,30.55,30.5,30.5,14
20110201|2010-08-09 12:00,9,30.5,30.5,30.5,30.5,5
20110201|2010-08-09 12:30,9,30.5,30.5,30.5,30.5,1
20110201|2010-08-09 13:30,9,30.45,30.45,30.45,30.45,1
20110201|2010-08-09 14:30,9,30.45,30.45,30.4,30.4,7
20110201|2010-08-09 15:00,9,30.45,30.45,30.4,30.4,3
20110201|2010-08-10 08:30,10,30.65,30.89,30.65,30.88,16
20110201|2010-08-10 09:00,10,30.95,30.95,30.85,30.85,11
20110201|2010-08-10 09:30,10,30.9,30.9,30.9,30.9,1
20110201|2010-08-10 10:00,10,30.9,30.9,30.85,30.85,6
20110201|2010-08-10 10:30,10,30.89,30.89,30.85,30.85,4
20110201|2010-08-10 11:00,10,30.85,30.85,30.85,30.85,1
20110201|2010-08-10 12:30,10,30.89,30.89,30.89,30.89,1
20110201|2010-08-10 13:00,10,30.85,30.85,30.65,30.65,6
20110201|2010-08-10 13:30,10,30.6,30.65,30.55,30.65,6
20110201|2010-08-10 14:30,10,30.5,30.6,30.5,30.6,3
20110201|2010-08-10 15:00,10,30.6,30.6,30.55,30.55,7
20110201|2010-08-11 08:30,11,31.5,31.7,31.1,31.15,33
20110201|2010-08-11 09:00,11,31.15,31.15,31,31.1,17
20110201|2010-08-11 09:30,11,31.05,31.25,31,31.22,48
20110201|2010-08-11 10:00,11,31.25,31.3,31.2,31.25,10
20110201|2010-08-11 10:30,11,31.2,31.2,31.15,31.15,11
20110201|2010-08-11 11:00,11,31.2,31.2,31.15,31.2,20
20110201|2010-08-11 11:30,11,31.2,31.35,31.15,31.35,36
20110201|2010-08-11 12:00,11,31.36,31.4,31.35,31.4,4
20110201|2010-08-11 12:30,11,31.45,31.5,31.45,31.5,6
20110201|2010-08-11 13:00,11,31.55,31.55,31.5,31.5,8
20110201|2010-08-11 13:30,11,31.45,31.6,31.45,31.6,10
20110201|2010-08-11 14:00,11,31.55,31.6,31.55,31.6,5
20110201|2010-08-11 14:30,11,31.65,31.65,31.55,31.55,4
20110201|2010-08-11 15:00,11,31.7,31.75,31.65,31.75,5
20110201|2010-08-12 08:30,12,32,32.35,32,32.14,33
20110201|2010-08-12 09:00,12,32.1,32.1,31.55,31.95,42
20110201|2010-08-12 09:30,12,31.95,31.95,31.85,31.85,10
20110201|2010-08-12 10:00,12,31.9,31.95,31.8,31.85,10
20110201|2010-08-12 10:30,12,31.85,31.9,31.85,31.9,4
20110201|2010-08-12 11:00,12,31.9,31.95,31.9,31.95,3
20110201|2010-08-12 11:30,12,31.9,31.9,31.85,31.85,2
20110201|2010-08-12 12:00,12,32,32,32,32,2
20110201|2010-08-12 12:30,12,32,32.1,32,32.1,9
20110201|2010-08-12 13:00,12,32.05,32.05,32.05,32.05,3
20110201|2010-08-12 13:30,12,32,32,31.9,31.9,4
20110201|2010-08-12 14:00,12,31.95,32,31.9,32,3
20110201|2010-08-12 14:30,12,31.95,32,31.85,31.85,14
20110201|2010-08-12 15:00,12,31.85,31.9,31.85,31.9,13
20110201|2010-08-13 08:30,13,32,32.05,31.9,31.95,16
20110201|2010-08-13 09:00,13,31.95,31.95,31.95,31.95,1
20110201|2010-08-13 09:30,13,32,32.05,32,32.05,4
20110201|2010-08-13 10:00,13,32.05,32.05,32.05,32.05,2
20110201|2010-08-13 10:30,13,32.05,32.1,32,32,17
20110201|2010-08-13 11:00,13,32,32,32,32,5
20110201|2010-08-13 12:30,13,31.95,31.95,31.95,31.95,4
20110201|2010-08-13 13:00,13,32,32,32,32,24
20110201|2010-08-13 13:30,13,32.05,32.1,32.05,32.1,14
20110201|2010-08-13 14:00,13,32.05,32.1,32.05,32.1,10
20110201|2010-08-13 14:30,13,32.05,32.12,32.05,32.05,20
20110201|2010-08-13 15:00,13,32.15,32.2,32.15,32.2,38
20110201|2010-08-16 08:30,16,32.5,32.5,32.35,32.35,8
20110201|2010-08-16 09:00,16,32.35,32.35,32.2,32.2,9
20110201|2010-08-16 09:30,16,32.15,32.15,32,32,12
20110201|2010-08-16 10:00,16,32,32.05,32,32.05,37
20110201|2010-08-16 10:30,16,32,32,31.9,31.9,5
20110201|2010-08-16 11:00,16,31.9,31.95,31.8,31.8,96
20110201|2010-08-16 11:30,16,31.8,31.8,31.8,31.8,1
20110201|2010-08-16 12:30,16,31.85,31.85,31.85,31.85,1
20110201|2010-08-16 13:00,16,31.85,31.9,31.85,31.9,7
20110201|2010-08-16 13:30,16,31.9,32,31.9,31.95,29
20110201|2010-08-16 14:00,16,31.95,31.95,31.95,31.95,5
20110201|2010-08-16 14:30,16,31.9,31.9,31.85,31.9,15
20110201|2010-08-16 15:00,16,31.95,32,31.9,32,42
20110201|2010-08-17 08:30,17,31.7,31.75,31.5,31.7,20
20110201|2010-08-17 09:00,17,31.7,31.7,31.7,31.7,1
20110201|2010-08-17 09:30,17,31.7,31.7,31.55,31.55,9
20110201|2010-08-17 10:00,17,31.58,31.58,31.35,31.45,35
20110201|2010-08-17 11:00,17,31.4,31.55,31.4,31.55,3
20110201|2010-08-17 11:30,17,31.54,31.55,31.5,31.55,8
20110201|2010-08-17 12:00,17,31.55,31.6,31.45,31.45,10
20110201|2010-08-17 12:30,17,31.5,31.5,31.45,31.45,7
20110201|2010-08-17 13:00,17,31.49,31.55,31.49,31.55,6
20110201|2010-08-17 13:30,17,31.55,31.55,31.55,31.55,5
20110201|2010-08-17 14:00,17,31.6,31.65,31.6,31.6,14
20110201|2010-08-17 14:30,17,31.64,31.65,31.6,31.65,9
20110201|2010-08-17 15:00,17,31.65,31.85,31.65,31.85,28
20110201|2010-08-18 08:30,18,31.7,31.85,31.7,31.75,11
20110201|2010-08-18 09:00,18,31.7,31.75,31.65,31.75,20
20110201|2010-08-18 09:30,18,31.75,31.85,31.75,31.8,62
20110201|2010-08-18 10:00,18,31.9,32,31.85,31.95,23
20110201|2010-08-18 10:30,18,32,32,31.7,31.78,57
20110201|2010-08-18 11:00,18,31.8,31.9,31.8,31.9,16
20110201|2010-08-18 11:30,18,31.9,31.95,31.85,31.85,39
20110201|2010-08-18 12:00,18,31.85,31.9,31.8,31.9,19
20110201|2010-08-18 12:30,18,31.9,31.9,31.8,31.8,66
20110201|2010-08-18 13:00,18,31.8,31.9,31.8,31.85,8
20110201|2010-08-18 13:30,18,31.85,31.85,31.85,31.85,14
20110201|2010-08-18 14:00,18,31.85,31.9,31.8,31.9,49
20110201|2010-08-18 14:30,18,31.9,32,31.9,31.95,33
20110201|2010-08-18 15:00,18,31.95,32.05,31.95,32,30
20110201|2010-08-19 08:30,19,32.1,32.1,31.95,32.1,25
20110201|2010-08-19 09:00,19,32.15,32.35,32.14,32.25,38
20110201|2010-08-19 09:30,19,32.35,32.35,32.2,32.25,26
20110201|2010-08-19 10:00,19,32.3,32.3,32.3,32.3,2
20110201|2010-08-19 10:30,19,32.35,32.7,32.35,32.7,36
20110201|2010-08-19 11:30,19,32.65,32.65,32.55,32.6,14
20110201|2010-08-19 12:00,19,32.6,32.6,32.52,32.55,8
20110201|2010-08-19 12:30,19,32.6,32.6,32.6,32.6,2
20110201|2010-08-19 13:00,19,32.65,32.65,32.55,32.55,10
20110201|2010-08-19 13:30,19,32.55,32.55,32.55,32.55,5
20110201|2010-08-19 14:00,19,32.5,32.55,32.5,32.5,10
20110201|2010-08-19 14:30,19,32.6,32.6,32.6,32.6,6
20110201|2010-08-19 15:00,19,32.65,32.7,32.65,32.65,7
20110201|2010-08-20 08:30,20,32.7,32.9,32.7,32.85,16
20110201|2010-08-20 09:00,20,32.9,32.95,32.85,32.85,6
20110201|2010-08-20 09:30,20,32.85,32.9,32.8,32.8,7
20110201|2010-08-20 10:00,20,32.8,32.88,32.8,32.88,6
20110201|2010-08-20 10:30,20,32.9,32.9,32.85,32.9,3
20110201|2010-08-20 11:00,20,32.85,32.85,32.8,32.8,2
20110201|2010-08-20 12:00,20,32.75,32.8,32.75,32.8,10
20110201|2010-08-20 13:00,20,32.8,32.8,32.75,32.75,8
20110201|2010-08-20 13:30,20,32.75,32.75,32.55,32.55,10
20110201|2010-08-20 14:00,20,32.55,32.55,32.55,32.55,1
20110201|2010-08-20 14:30,20,32.55,32.55,32.55,32.55,1
20110201|2010-08-20 15:00,20,32.65,32.65,32.55,32.55,116
20110201|2010-08-23 08:30,23,32.5,32.5,32.3,32.4,9
20110201|2010-08-23 09:00,23,32.45,32.45,32.4,32.4,7
20110201|2010-08-23 09:30,23,32.4,32.5,32.4,32.5,15
20110201|2010-08-23 10:00,23,32.55,32.55,32.55,32.55,18
20110201|2010-08-23 10:30,23,32.6,32.6,32.52,32.6,6
20110201|2010-08-23 11:00,23,32.6,32.6,32.6,32.6,1
20110201|2010-08-23 11:30,23,32.55,32.6,32.55,32.6,5
20110201|2010-08-23 12:00,23,32.6,32.6,32.6,32.6,1
20110201|2010-08-23 12:30,23,32.65,32.65,32.65,32.65,1
20110201|2010-08-23 13:00,23,32.63,32.85,32.6,32.75,22
20110201|2010-08-23 13:30,23,32.8,32.8,32.55,32.75,28
20110201|2010-08-23 14:00,23,32.8,32.8,32.8,32.8,3
20110201|2010-08-23 14:30,23,32.85,32.85,32.8,32.85,7
20110201|2010-08-23 15:00,23,32.9,33,32.85,33,49
20110201|2010-08-24 08:30,24,33.45,33.9,33.4,33.9,33
20110201|2010-08-24 09:00,24,33.85,33.95,33.6,33.7,33
20110201|2010-08-24 09:30,24,33.65,33.75,33.65,33.75,15
20110201|2010-08-24 10:00,24,33.65,33.7,33.6,33.7,11
20110201|2010-08-24 10:30,24,33.65,33.65,33.5,33.6,16
20110201|2010-08-24 11:00,24,33.6,33.6,33.55,33.55,8
20110201|2010-08-24 11:30,24,33.55,33.65,33.55,33.65,6
20110201|2010-08-24 12:00,24,33.65,33.65,33.65,33.65,1
20110201|2010-08-24 12:30,24,33.7,33.8,33.7,33.8,18
20110201|2010-08-24 13:00,24,33.75,33.8,33.75,33.8,7
20110201|2010-08-24 13:30,24,33.8,33.85,33.7,33.7,6
20110201|2010-08-24 14:00,24,33.7,33.7,33.65,33.65,7
20110201|2010-08-24 14:30,24,33.65,33.75,33.65,33.7,15
20110201|2010-08-24 15:00,24,33.65,33.7,33.65,33.7,25
20110201|2010-08-25 08:30,25,33.95,34.1,33.95,34.1,21
20110201|2010-08-25 09:00,25,34.15,34.25,34,34.1,53
20110201|2010-08-25 09:30,25,34.15,34.2,34.1,34.15,37
20110201|2010-08-25 10:00,25,34.15,34.2,34,34,41
20110201|2010-08-25 10:30,25,34,34.09,34,34.09,13
20110201|2010-08-25 11:00,25,34,34.05,34,34,11
20110201|2010-08-25 11:30,25,34.05,34.1,34.05,34.05,11
20110201|2010-08-25 12:00,25,34.05,34.05,33.9,33.9,33
20110201|2010-08-25 12:30,25,33.9,33.9,33.7,33.7,13
20110201|2010-08-25 13:00,25,33.65,33.65,33.6,33.6,5
20110201|2010-08-25 13:30,25,33.5,33.5,33.3,33.3,9
20110201|2010-08-25 14:00,25,33.2,33.35,33.2,33.35,7
20110201|2010-08-25 14:30,25,33.25,33.25,33,33.05,27
20110201|2010-08-25 15:00,25,33.05,33.1,33.05,33.05,39
20110201|2010-08-26 08:30,26,33.05,33.15,32.85,33.15,32
20110201|2010-08-26 09:00,26,33.1,33.1,33.05,33.05,6
20110201|2010-08-26 09:30,26,33.05,33.05,33,33,5
20110201|2010-08-26 10:00,26,33.1,33.25,33.05,33.15,89
20110201|2010-08-26 10:30,26,33.1,33.15,33.1,33.15,4
20110201|2010-08-26 11:00,26,33.15,33.15,33.15,33.15,1
20110201|2010-08-26 11:30,26,33.2,33.3,33.2,33.3,14
20110201|2010-08-26 12:00,26,33.25,33.4,33.25,33.31,29
20110201|2010-08-26 12:30,26,33.32,33.4,33.32,33.37,10
20110201|2010-08-26 13:00,26,33.45,33.65,33.45,33.55,17
20110201|2010-08-26 13:30,26,33.65,33.85,33.65,33.85,15
20110201|2010-08-26 14:00,26,33.8,33.81,33.25,33.4,82
20110201|2010-08-26 14:30,26,33.45,33.5,33.35,33.5,26
20110201|2010-08-26 15:00,26,33.55,33.55,33.35,33.4,95
20110201|2010-08-27 08:30,27,33.1,33.5,33.1,33.4,29
20110201|2010-08-27 09:00,27,33.55,33.8,33.45,33.45,76
20110201|2010-08-27 09:30,27,33.45,33.54,33.4,33.54,21
20110201|2010-08-27 10:00,27,33.55,33.55,33.3,33.35,32
20110201|2010-08-27 10:30,27,33.3,33.3,33.3,33.3,4
20110201|2010-08-27 11:00,27,33.15,33.15,32.9,32.95,35
20110201|2010-08-27 11:30,27,32.95,33,32.95,33,21
20110201|2010-08-27 12:00,27,33,33,32.85,32.85,32
20110201|2010-08-27 12:30,27,32.8,32.8,32.75,32.8,15
20110201|2010-08-27 13:00,27,32.75,32.75,32.7,32.7,18
20110201|2010-08-27 13:30,27,32.65,32.65,32.45,32.45,17
20110201|2010-08-27 14:00,27,32.5,32.55,32.5,32.5,8
20110201|2010-08-27 14:30,27,32.45,32.45,32.35,32.35,8
20110201|2010-08-27 15:00,27,32.35,32.39,32.3,32.35,61
20110201|2010-08-30 08:30,30,32.55,32.55,32.4,32.4,26
20110201|2010-08-30 09:00,30,32.45,32.45,32.4,32.45,5
20110201|2010-08-30 09:30,30,32.5,32.5,32.4,32.45,24
20110201|2010-08-30 10:00,30,32.5,32.55,32.45,32.5,28
20110201|2010-08-30 10:30,30,32.6,32.65,32.6,32.65,10
20110201|2010-08-30 11:00,30,32.6,32.7,32.6,32.7,18
20110201|2010-08-30 11:30,30,32.7,32.7,32.69,32.69,10
20110201|2010-08-30 12:00,30,32.7,32.7,32.7,32.7,2
20110201|2010-08-30 12:30,30,32.75,32.75,32.75,32.75,6
20110201|2010-08-30 13:00,30,32.7,32.8,32.7,32.8,25
20110201|2010-08-30 13:30,30,32.75,32.75,32.75,32.75,6
20110201|2010-08-30 14:00,30,32.8,32.8,32.8,32.8,7
20110201|2010-08-30 14:30,30,32.85,32.95,32.85,32.95,7
20110201|2010-08-30 15:00,30,33,33.1,33,33.1,199
20110201|2010-08-31 08:30,31,33.2,33.35,33.2,33.25,26
20110201|2010-08-31 09:00,31,33.2,33.2,32.92,33.1,25
20110201|2010-08-31 09:30,31,33.07,33.15,33.07,33.15,4
20110201|2010-08-31 10:00,31,33.2,33.2,33.1,33.1,6
20110201|2010-08-31 10:30,31,33.15,33.15,33,33,44
20110201|2010-08-31 11:00,31,33.05,33.1,33.05,33.1,45
20110201|2010-08-31 11:30,31,33.12,33.15,33.1,33.1,33
20110201|2010-08-31 12:00,31,33.1,33.1,33.1,33.1,12
20110201|2010-08-31 12:30,31,33.05,33.1,33.05,33.1,4
20110201|2010-08-31 13:00,31,33.1,33.2,33.05,33.2,28
20110201|2010-08-31 13:30,31,33.2,33.25,33.2,33.25,7
20110201|2010-08-31 14:00,31,33.2,33.3,33.2,33.25,27
20110201|2010-08-31 14:30,31,33.25,33.4,33.14,33.25,36
20110201|2010-08-31 15:00,31,33.18,33.2,33.01,33.2,41
20110201|2010-09-01 08:30,1,32.95,32.95,32.6,32.75,21
20110201|2010-09-01 09:00,1,32.7,32.7,32.25,32.55,323
20110201|2010-09-01 09:30,1,32.55,32.65,32.55,32.65,29
20110201|2010-09-01 10:00,1,32.7,32.7,32.65,32.7,33
20110201|2010-09-01 10:30,1,32.7,32.7,32.65,32.7,16
20110201|2010-09-01 11:00,1,32.65,32.65,32.65,32.65,4
20110201|2010-09-01 11:30,1,32.7,32.7,32.7,32.7,15
20110201|2010-09-01 12:00,1,32.7,32.7,32.7,32.7,1
20110201|2010-09-01 12:30,1,32.7,32.7,32.6,32.65,16
20110201|2010-09-01 13:00,1,32.65,32.65,32.65,32.65,8
20110201|2010-09-01 13:30,1,32.7,32.7,32.6,32.6,7
20110201|2010-09-01 14:00,1,32.65,32.7,32.65,32.7,7
20110201|2010-09-01 14:30,1,32.65,32.75,32.65,32.75,17
20110201|2010-09-01 15:00,1,32.7,32.7,32.55,32.55,91
20110201|2010-09-02 08:30,2,32.55,32.55,32.45,32.5,119
20110201|2010-09-02 09:00,2,32.45,32.5,32.45,32.5,9
20110201|2010-09-02 09:30,2,32.45,32.45,32.4,32.4,36
20110201|2010-09-02 10:00,2,32.4,32.45,32.4,32.45,10
20110201|2010-09-02 10:30,2,32.4,32.45,32.4,32.4,38
20110201|2010-09-02 11:00,2,32.4,32.4,32.35,32.35,4
20110201|2010-09-02 11:30,2,32.4,32.4,32.4,32.4,3
20110201|2010-09-02 12:00,2,32.4,32.45,32.4,32.4,111
20110201|2010-09-02 13:00,2,32.4,32.4,32.3,32.35,11
20110201|2010-09-02 14:00,2,32.35,32.35,32.25,32.25,5
20110201|2010-09-02 14:30,2,32.3,32.35,32.3,32.35,67
20110201|2010-09-02 15:00,2,32.35,32.35,32.2,32.35,414
20110201|2010-09-03 08:30,3,32.3,32.3,31.8,31.85,100
20110201|2010-09-03 09:00,3,31.9,32.05,31.9,32.05,62
20110201|2010-09-03 09:30,3,32.1,32.25,32.05,32.15,49
20110201|2010-09-03 10:00,3,32.1,32.1,32.05,32.05,3
20110201|2010-09-03 11:00,3,32.05,32.05,32,32,7
20110201|2010-09-03 11:30,3,32,32,31.95,31.95,2
20110201|2010-09-03 12:00,3,31.9,31.9,31.9,31.9,1
20110201|2010-09-03 12:30,3,31.95,31.95,31.75,31.75,8
20110201|2010-09-03 13:00,3,31.75,31.75,31.75,31.75,1
20110201|2010-09-03 13:30,3,31.7,31.7,31.65,31.7,18
20110201|2010-09-03 14:30,3,31.7,31.75,31.7,31.7,3
20110201|2010-09-03 15:00,3,31.65,31.8,31.65,31.8,232
20110201|2010-09-07 08:30,7,32.15,32.2,31.9,32.15,54
20110201|2010-09-07 09:00,7,32.15,32.25,32.05,32.15,44
20110201|2010-09-07 09:30,7,32.15,32.15,31.97,32,38
20110201|2010-09-07 10:00,7,32,32.05,31.95,31.95,9
20110201|2010-09-07 10:30,7,31.9,32,31.9,31.95,24
20110201|2010-09-07 11:00,7,32,32,32,32,1
20110201|2010-09-07 11:30,7,32,32,32,32,1
20110201|2010-09-07 13:00,7,32,32,32,32,1
20110201|2010-09-07 13:30,7,32.05,32.1,32.05,32.1,10
20110201|2010-09-07 14:00,7,32.1,32.1,32.1,32.1,10
20110201|2010-09-07 14:30,7,32.1,32.2,32.05,32.2,45
20110201|2010-09-07 15:00,7,32.15,32.2,32.15,32.2,75
20110201|2010-09-08 08:30,8,32.15,32.15,32,32.1,34
20110201|2010-09-08 09:00,8,32.1,32.1,32,32,118
20110201|2010-09-08 09:30,8,32.05,32.1,32,32.1,46
20110201|2010-09-08 10:00,8,32.1,32.1,32,32,64
20110201|2010-09-08 10:30,8,32,32,32,32,5
20110201|2010-09-08 11:00,8,32,32.05,32,32,3
20110201|2010-09-08 11:30,8,31.95,31.95,31.95,31.95,3
20110201|2010-09-08 12:00,8,32,32,32,32,29
20110201|2010-09-08 12:30,8,32.05,32.1,32.05,32.1,6
20110201|2010-09-08 13:00,8,32.05,32.05,32.05,32.05,1
20110201|2010-09-08 14:00,8,31.95,32,31.9,32,23
20110201|2010-09-08 14:30,8,32,32.02,31.95,31.95,56
20110201|2010-09-08 15:00,8,31.9,31.9,31.8,31.8,115
20110201|2010-09-09 08:30,9,31.6,31.6,31.45,31.55,24
20110201|2010-09-09 09:00,9,31.45,31.6,31.45,31.6,17
20110201|2010-09-09 09:30,9,31.6,31.6,31.55,31.55,13
20110201|2010-09-09 10:00,9,31.55,31.55,31.5,31.5,7
20110201|2010-09-09 10:30,9,31.55,31.55,31.4,31.4,426
20110201|2010-09-09 11:30,9,31.35,31.45,31.35,31.38,6
20110201|2010-09-09 12:00,9,31.45,31.5,31.42,31.42,5
20110201|2010-09-09 12:30,9,31.5,31.55,31.5,31.55,2
20110201|2010-09-09 13:00,9,31.5,31.5,31.45,31.45,3
20110201|2010-09-09 13:30,9,31.45,31.45,31.45,31.45,1
20110201|2010-09-09 14:00,9,31.5,31.5,31.47,31.5,5
20110201|2010-09-09 14:30,9,31.45,31.5,31.45,31.5,147
20110201|2010-09-09 15:00,9,31.55,31.55,31.5,31.55,32
20110201|2010-09-10 08:30,10,31.55,31.55,31.45,31.45,18
20110201|2010-09-10 09:00,10,31.45,31.5,31.4,31.4,14
20110201|2010-09-10 09:30,10,31.45,31.45,31.4,31.4,57
20110201|2010-09-10 10:00,10,31.45,31.45,31.4,31.45,18
20110201|2010-09-10 10:30,10,31.5,31.5,31.5,31.5,2
20110201|2010-09-10 11:00,10,31.55,31.55,31.55,31.55,7
20110201|2010-09-10 11:30,10,31.55,31.55,31.5,31.5,2
20110201|2010-09-10 12:00,10,31.45,31.45,31.45,31.45,50
20110201|2010-09-10 13:00,10,31.5,31.5,31.3,31.3,33
20110201|2010-09-10 13:30,10,31.4,31.4,31.4,31.4,2
20110201|2010-09-10 14:00,10,31.4,31.45,31.4,31.45,6
20110201|2010-09-10 14:30,10,31.45,31.45,31.35,31.45,47
20110201|2010-09-10 15:00,10,31.45,31.45,31.35,31.35,26
20110201|2010-09-13 08:30,13,31.15,31.2,31.06,31.15,86
20110201|2010-09-13 09:00,13,31.1,31.1,30.85,31,140
20110201|2010-09-13 09:30,13,31,31,30.9,30.95,14
20110201|2010-09-13 10:00,13,30.9,30.95,30.85,30.85,142
20110201|2010-09-13 10:30,13,30.9,30.95,30.9,30.95,270
20110201|2010-09-13 11:00,13,30.95,31,30.95,30.95,21
20110201|2010-09-13 11:30,13,31,31.05,31,31.05,31
20110201|2010-09-13 12:00,13,31.05,31.05,31.05,31.05,1
20110201|2010-09-13 12:30,13,31.04,31.04,31.04,31.04,3
20110201|2010-09-13 13:00,13,30.95,31.1,30.95,31.05,98
20110201|2010-09-13 13:30,13,30.92,30.95,30.9,30.95,40
20110201|2010-09-13 14:00,13,31,31,30.95,30.95,4
20110201|2010-09-13 14:30,13,30.95,30.95,30.8,30.8,261
20110201|2010-09-13 15:00,13,30.8,30.85,30.8,30.85,60
20110201|2010-09-14 08:30,14,30.85,30.85,30.8,30.8,28
20110201|2010-09-14 09:00,14,30.9,30.9,30.65,30.65,76
20110201|2010-09-14 09:30,14,30.7,30.7,30.6,30.65,18
20110201|2010-09-14 10:00,14,30.7,30.7,30.65,30.65,42
20110201|2010-09-14 10:30,14,30.65,30.65,30.6,30.6,26
20110201|2010-09-14 11:00,14,30.6,30.6,30.45,30.45,27
20110201|2010-09-14 11:30,14,30.5,30.6,30.4,30.6,111
20110201|2010-09-14 12:00,14,30.6,30.62,30.55,30.58,13
20110201|2010-09-14 12:30,14,30.57,30.57,30.57,30.57,1
20110201|2010-09-14 13:00,14,30.65,30.65,30.65,30.65,3
20110201|2010-09-14 13:30,14,30.68,30.68,30.65,30.65,11
20110201|2010-09-14 14:00,14,30.6,30.6,30.6,30.6,3
20110201|2010-09-14 14:30,14,30.55,30.7,30.5,30.7,15
20110201|2010-09-15 08:30,15,31.05,31.05,30.65,30.75,102
20110201|2010-09-15 09:00,15,30.7,30.7,30.7,30.7,6
20110201|2010-09-15 09:30,15,30.7,30.7,30.6,30.6,115
20110201|2010-09-15 10:00,15,30.55,30.75,30.5,30.65,324
20110201|2010-09-15 10:30,15,30.65,30.65,30.6,30.6,14
20110201|2010-09-15 11:00,15,30.6,30.65,30.6,30.65,69
20110201|2010-09-15 11:30,15,30.7,30.72,30.7,30.7,243
20110201|2010-09-15 12:00,15,30.65,30.65,30.65,30.65,5
20110201|2010-09-15 12:30,15,30.7,30.7,30.6,30.7,35
20110201|2010-09-15 13:00,15,30.65,30.7,30.65,30.7,22
20110201|2010-09-15 13:30,15,30.75,30.75,30.75,30.75,2
20110201|2010-09-15 14:00,15,30.7,30.7,30.55,30.6,23
20110201|2010-09-15 14:30,15,30.53,30.6,30.53,30.58,5
20110201|2010-09-15 15:00,15,30.55,30.55,30.55,30.55,55
20110201|2010-09-16 08:30,16,30.6,30.75,30.6,30.7,18
20110201|2010-09-16 09:00,16,30.7,30.75,30.6,30.65,12
20110201|2010-09-16 09:30,16,30.65,30.75,30.65,30.7,17
20110201|2010-09-16 10:00,16,30.75,30.75,30.65,30.75,273
20110201|2010-09-16 10:30,16,30.75,30.85,30.7,30.85,63
20110201|2010-09-16 11:00,16,30.8,30.9,30.8,30.85,55
20110201|2010-09-16 11:30,16,30.85,30.85,30.8,30.8,56
20110201|2010-09-16 12:00,16,30.8,30.8,30.8,30.8,5
20110201|2010-09-16 12:30,16,30.8,30.8,30.8,30.8,67
20110201|2010-09-16 13:00,16,30.8,30.8,30.75,30.75,4
20110201|2010-09-16 13:30,16,30.75,30.75,30.75,30.75,38
20110201|2010-09-16 14:00,16,30.7,30.7,30.7,30.7,35
20110201|2010-09-16 14:30,16,30.65,30.7,30.65,30.65,66
20110201|2010-09-16 15:00,16,30.7,30.7,30.55,30.55,37
20110201|2010-09-17 08:30,17,30.5,30.7,30.5,30.7,222
20110201|2010-09-17 09:00,17,30.65,30.85,30.65,30.8,90
20110201|2010-09-17 09:30,17,30.8,30.85,30.75,30.75,56
20110201|2010-09-17 10:00,17,30.7,30.7,30.6,30.65,52
20110201|2010-09-17 10:30,17,30.75,30.75,30.65,30.65,268
20110201|2010-09-17 11:00,17,30.6,30.6,30.6,30.6,4
20110201|2010-09-17 11:30,17,30.65,30.7,30.65,30.7,11
20110201|2010-09-17 12:00,17,30.65,30.65,30.65,30.65,1
20110201|2010-09-17 12:30,17,30.7,30.8,30.7,30.75,91
20110201|2010-09-17 13:00,17,30.7,30.75,30.55,30.6,342
20110201|2010-09-17 13:30,17,30.6,30.7,30.6,30.6,266
20110201|2010-09-17 14:00,17,30.65,30.65,30.55,30.6,30
20110201|2010-09-17 14:30,17,30.6,30.65,30.6,30.65,80
20110201|2010-09-17 15:00,17,30.7,30.7,30.65,30.7,59
20110201|2010-09-20 08:30,20,30.7,30.7,30.55,30.55,7
20110201|2010-09-20 09:00,20,30.6,30.6,30.3,30.3,49
20110201|2010-09-20 09:30,20,30.35,30.4,30.25,30.35,72
20110201|2010-09-20 10:00,20,30.2,30.25,30.15,30.22,153
20110201|2010-09-20 10:30,20,30.2,30.25,30.2,30.25,62
20110201|2010-09-20 11:00,20,30.3,30.3,30.25,30.3,101
20110201|2010-09-20 11:30,20,30.3,30.35,30.25,30.3,28
20110201|2010-09-20 12:00,20,30.25,30.3,30.25,30.3,4
20110201|2010-09-20 12:30,20,30.25,30.35,30.25,30.3,85
20110201|2010-09-20 13:00,20,30.2,30.3,30.2,30.3,97
20110201|2010-09-20 13:30,20,30.25,30.35,30.25,30.28,144
20110201|2010-09-20 14:00,20,30.25,30.32,30.18,30.19,259
20110201|2010-09-20 14:30,20,30.2,30.4,30.18,30.3,198
20110201|2010-09-20 15:00,20,30.35,30.35,30.2,30.3,256
20110201|2010-09-21 08:30,21,30.3,30.4,30.25,30.25,91
20110201|2010-09-21 09:00,21,30.25,30.3,30.1,30.15,113
20110201|2010-09-21 09:30,21,30.1,30.25,30.1,30.25,112
20110201|2010-09-21 10:00,21,30.25,30.35,30.25,30.35,105
20110201|2010-09-21 10:30,21,30.3,30.33,30.28,30.28,79
20110201|2010-09-21 11:00,21,30.25,30.25,30.25,30.25,7
20110201|2010-09-21 11:30,21,30.3,30.3,30.3,30.3,4
20110201|2010-09-21 12:00,21,30.27,30.3,30.27,30.3,20
20110201|2010-09-21 12:30,21,30.3,30.35,30.3,30.3,19
20110201|2010-09-21 13:00,21,30.35,30.35,30.2,30.25,257
20110201|2010-09-21 13:30,21,30.2,30.2,30.1,30.16,24
20110201|2010-09-21 14:00,21,30.2,30.25,30.15,30.25,82
20110201|2010-09-21 14:30,21,30.25,30.4,30.25,30.25,154
20110201|2010-09-21 15:00,21,30.3,30.3,30.3,30.3,65
20110201|2010-09-22 08:30,22,30.3,30.3,30.2,30.2,2
20110201|2010-09-22 09:00,22,30.3,30.35,30.2,30.2,66
20110201|2010-09-22 09:30,22,30.2,30.35,30.2,30.35,61
20110201|2010-09-22 10:00,22,30.35,30.45,30.34,30.45,62
20110201|2010-09-22 10:30,22,30.45,30.5,30.45,30.5,55
20110201|2010-09-22 11:00,22,30.55,30.55,30.5,30.5,5
20110201|2010-09-22 11:30,22,30.5,30.5,30.5,30.5,16
20110201|2010-09-22 12:00,22,30.5,30.7,30.5,30.65,55
20110201|2010-09-22 12:30,22,30.65,30.65,30.55,30.55,21
20110201|2010-09-22 13:00,22,30.6,30.65,30.55,30.55,50
20110201|2010-09-22 13:30,22,30.55,30.55,30.45,30.45,64
20110201|2010-09-22 14:00,22,30.4,30.5,30.4,30.5,10
20110201|2010-09-22 14:30,22,30.45,30.5,30.45,30.5,59
20110201|2010-09-22 15:00,22,30.55,30.55,30.5,30.54,10
20110201|2010-09-23 08:30,23,31.02,31.02,30.78,30.9,34
20110201|2010-09-23 09:00,23,30.9,30.9,30.8,30.8,48
20110201|2010-09-23 09:30,23,30.75,30.85,30.6,30.85,119
20110201|2010-09-23 10:00,23,30.8,30.85,30.75,30.8,89
20110201|2010-09-23 10:30,23,30.7,30.75,30.65,30.7,171
20110201|2010-09-23 11:00,23,30.7,30.7,30.7,30.7,8
20110201|2010-09-23 11:30,23,30.7,30.77,30.7,30.75,112
20110201|2010-09-23 12:00,23,30.75,30.85,30.75,30.8,226
20110201|2010-09-23 12:30,23,30.8,30.8,30.8,30.8,20
20110201|2010-09-23 13:00,23,30.8,30.85,30.8,30.85,96
20110201|2010-09-23 13:30,23,30.9,30.95,30.9,30.95,19
20110201|2010-09-23 14:00,23,30.95,31.1,30.95,31.05,35
20110201|2010-09-23 14:30,23,31.1,31.25,31.1,31.2,118
20110201|2010-09-23 15:00,23,31.2,31.25,31.15,31.2,26
20110201|2010-09-24 08:30,24,30.75,30.85,30.65,30.65,70
20110201|2010-09-24 09:00,24,30.65,30.65,30.55,30.55,45
20110201|2010-09-24 09:30,24,30.5,30.6,30.5,30.6,15
20110201|2010-09-24 10:00,24,30.55,30.55,30.45,30.45,21
20110201|2010-09-24 10:30,24,30.45,30.5,30.4,30.5,36
20110201|2010-09-24 11:30,24,30.45,30.45,30.45,30.45,3
20110201|2010-09-24 12:00,24,30.45,30.45,30.45,30.45,2
20110201|2010-09-24 12:30,24,30.45,30.55,30.45,30.52,47
20110201|2010-09-24 13:00,24,30.55,30.57,30.54,30.55,13
20110201|2010-09-24 13:30,24,30.5,30.54,30.47,30.48,13
20110201|2010-09-24 14:00,24,30.56,30.58,30.48,30.5,14
20110201|2010-09-24 14:30,24,30.5,30.6,30.5,30.6,16
20110201|2010-09-24 15:00,24,30.65,30.65,30.55,30.55,18
20110201|2010-09-27 08:30,27,30.5,30.67,30.5,30.63,62
20110201|2010-09-27 09:00,27,30.65,30.65,30.6,30.61,31
20110201|2010-09-27 09:30,27,30.59,30.59,30.5,30.5,30
20110201|2010-09-27 10:00,27,30.6,30.6,30.55,30.6,38
20110201|2010-09-27 10:30,27,30.6,30.6,30.55,30.6,20
20110201|2010-09-27 12:00,27,30.6,30.6,30.55,30.55,9
20110201|2010-09-27 12:30,27,30.55,30.55,30.55,30.55,3
20110201|2010-09-27 13:00,27,30.55,30.55,30.5,30.55,6
20110201|2010-09-27 13:30,27,30.5,30.5,30.5,30.5,17
20110201|2010-09-27 14:00,27,30.5,30.5,30.5,30.5,4
20110201|2010-09-27 14:30,27,30.55,30.7,30.55,30.6,24
20110201|2010-09-27 15:00,27,30.6,30.65,30.6,30.65,10
20110201|2010-09-28 08:30,28,30.65,30.8,30.6,30.75,65
20110201|2010-09-28 09:00,28,30.8,31,30.73,30.75,49
20110201|2010-09-28 09:30,28,30.75,30.8,30.65,30.65,32
20110201|2010-09-28 10:00,28,30.65,30.8,30.45,30.45,72
20110201|2010-09-28 10:30,28,30.5,30.6,30.5,30.6,31
20110201|2010-09-28 11:00,28,30.7,30.7,30.55,30.7,23
20110201|2010-09-28 11:30,28,30.7,30.7,30.6,30.6,14
20110201|2010-09-28 12:00,28,30.65,30.65,30.6,30.6,8
20110201|2010-09-28 12:30,28,30.6,30.6,30.55,30.55,81
20110201|2010-09-28 13:00,28,30.55,30.6,30.55,30.6,26
20110201|2010-09-28 13:30,28,30.6,30.65,30.6,30.65,5
20110201|2010-09-28 14:00,28,30.65,30.65,30.6,30.6,6
20110201|2010-09-28 14:30,28,30.55,30.6,30.5,30.5,58
20110201|2010-09-28 15:00,28,30.6,30.65,30.6,30.65,14
20110201|2010-09-29 08:30,29,30.75,30.8,30.55,30.8,43
20110201|2010-09-29 09:00,29,30.75,30.85,30.65,30.85,15
20110201|2010-09-29 09:30,29,30.75,30.85,30.75,30.85,5
20110201|2010-09-29 10:00,29,30.8,30.8,30.8,30.8,1
20110201|2010-09-29 10:30,29,30.8,30.8,30.75,30.75,33
20110201|2010-09-29 11:00,29,30.7,30.75,30.7,30.75,19
20110201|2010-09-29 11:30,29,30.75,30.8,30.71,30.8,15
20110201|2010-09-29 12:00,29,30.8,30.85,30.8,30.85,15
20110201|2010-09-29 12:30,29,30.85,30.85,30.75,30.8,39
20110201|2010-09-29 13:00,29,30.8,30.8,30.75,30.75,6
20110201|2010-09-29 13:30,29,30.8,30.8,30.75,30.8,28
20110201|2010-09-29 14:00,29,30.75,30.95,30.75,30.95,111
20110201|2010-09-29 14:30,29,30.95,31,30.9,30.92,36
20110201|2010-09-29 15:00,29,30.95,31,30.9,30.9,24
20110201|2010-09-30 08:30,30,30.79,30.95,30.6,30.8,62
20110201|2010-09-30 09:00,30,30.8,31.1,30.8,31,42
20110201|2010-09-30 09:30,30,30.95,31.1,30.95,31.1,65
20110201|2010-09-30 10:00,30,31.1,31.45,31.1,31.35,30
20110201|2010-09-30 10:30,30,31.4,31.5,31.4,31.4,20
20110201|2010-09-30 11:00,30,31.5,31.6,31.45,31.45,17
20110201|2010-09-30 11:30,30,31.5,31.5,31.25,31.3,39
20110201|2010-09-30 12:00,30,31.35,31.45,31.3,31.3,174
20110201|2010-09-30 12:30,30,31.3,31.4,31.3,31.35,30
20110201|2010-09-30 13:00,30,31.35,31.4,31.35,31.4,17
20110201|2010-09-30 13:30,30,31.35,31.35,31.25,31.3,22
20110201|2010-09-30 14:00,30,31.3,31.3,31.3,31.3,5
20110201|2010-09-30 14:30,30,31.3,31.4,31.25,31.3,27
20110201|2010-09-30 15:00,30,31.3,31.35,31.25,31.35,20
20110201|2010-10-01 08:30,1,31.15,31.15,31.1,31.15,15
20110201|2010-10-01 09:00,1,31.2,31.35,31.15,31.3,52
20110201|2010-10-01 09:30,1,31.35,31.4,31.25,31.35,46
20110201|2010-10-01 10:00,1,31.35,31.4,31.25,31.25,21
20110201|2010-10-01 10:30,1,31.3,31.3,31.2,31.25,10
20110201|2010-10-01 11:00,1,31.3,31.3,31.2,31.2,11
20110201|2010-10-01 11:30,1,31.2,31.2,31.2,31.2,14
20110201|2010-10-01 12:00,1,31.15,31.15,31.15,31.15,2
20110201|2010-10-01 12:30,1,31.15,31.2,31.15,31.2,4
20110201|2010-10-01 13:30,1,31.15,31.15,31.05,31.1,47
20110201|2010-10-01 14:00,1,31.15,31.15,31.05,31.1,244
20110201|2010-10-01 14:30,1,31.05,31.1,31,31.05,37
20110201|2010-10-01 15:00,1,31,31.05,30.99,31,77
20110201|2010-10-04 08:30,4,31.2,31.2,30.95,31.15,147
20110201|2010-10-04 09:00,4,31.1,31.15,31.07,31.07,39
20110201|2010-10-04 09:30,4,31.1,31.2,31.1,31.15,13
20110201|2010-10-04 10:00,4,31.18,31.4,31.18,31.32,37
20110201|2010-10-04 10:30,4,31.4,31.5,31.35,31.45,58
20110201|2010-10-04 11:00,4,31.55,31.6,31.45,31.45,35
20110201|2010-10-04 11:30,4,31.5,31.55,31.45,31.45,19
20110201|2010-10-04 12:00,4,31.45,31.55,31.45,31.5,99
20110201|2010-10-04 13:00,4,31.45,31.45,31.45,31.45,1
20110201|2010-10-04 13:30,4,31.45,31.45,31.4,31.4,24
20110201|2010-10-04 14:00,4,31.4,31.45,31.4,31.4,14
20110201|2010-10-04 14:30,4,31.4,31.44,31.4,31.42,8
20110201|2010-10-04 15:00,4,31.4,31.42,31.35,31.35,14
20110201|2010-10-05 08:30,5,30.95,31.15,30.85,31.15,115
20110201|2010-10-05 09:00,5,31.05,31.05,30.85,30.9,50
20110201|2010-10-05 09:30,5,30.8,30.9,30.75,30.75,24
20110201|2010-10-05 10:00,5,30.8,30.8,30.65,30.75,64
20110201|2010-10-05 10:30,5,30.75,30.75,30.65,30.7,56
20110201|2010-10-05 11:00,5,30.7,30.7,30.65,30.7,23
20110201|2010-10-05 11:30,5,30.65,30.65,30.65,30.65,1
20110201|2010-10-05 12:00,5,30.65,30.65,30.65,30.65,5
20110201|2010-10-05 12:30,5,30.65,30.65,30.63,30.65,5
20110201|2010-10-05 13:00,5,30.65,30.65,30.6,30.65,4
20110201|2010-10-05 13:30,5,30.65,30.65,30.6,30.65,16
20110201|2010-10-05 14:00,5,30.65,30.65,30.6,30.6,44
20110201|2010-10-05 14:30,5,30.6,30.65,30.6,30.65,30
20110201|2010-10-05 15:00,5,30.65,30.7,30.65,30.7,8
20110201|2010-10-06 08:30,6,30.6,30.65,30.45,30.6,138
20110201|2010-10-06 09:00,6,30.55,30.64,30.55,30.64,10
20110201|2010-10-06 09:30,6,30.6,30.7,30.6,30.65,24
20110201|2010-10-06 10:00,6,30.6,30.67,30.6,30.65,103
20110201|2010-10-06 10:30,6,30.65,30.65,30.55,30.55,22
20110201|2010-10-06 11:00,6,30.63,30.65,30.58,30.65,12
20110201|2010-10-06 11:30,6,30.65,30.65,30.65,30.65,21
20110201|2010-10-06 12:00,6,30.7,30.8,30.7,30.79,20
20110201|2010-10-06 12:30,6,30.75,30.8,30.75,30.75,12
20110201|2010-10-06 13:00,6,30.75,30.79,30.75,30.75,6
20110201|2010-10-06 13:30,6,30.7,30.7,30.7,30.7,7
20110201|2010-10-06 14:00,6,30.75,30.75,30.75,30.75,4
20110201|2010-10-06 14:30,6,30.75,30.75,30.7,30.7,17
20110201|2010-10-06 15:00,6,30.7,30.74,30.7,30.7,73
20110201|2010-10-07 08:30,7,30.75,30.8,30.5,30.8,72
20110201|2010-10-07 09:00,7,30.8,30.8,30.7,30.75,28
20110201|2010-10-07 09:30,7,30.7,30.75,30.7,30.7,10
20110201|2010-10-07 10:00,7,30.7,30.8,30.7,30.75,36
20110201|2010-10-07 10:30,7,30.75,30.75,30.75,30.75,7
20110201|2010-10-07 11:00,7,30.8,30.9,30.8,30.85,27
20110201|2010-10-07 11:30,7,30.9,30.95,30.9,30.95,9
20110201|2010-10-07 12:00,7,30.95,30.95,30.8,30.8,106
20110201|2010-10-07 12:30,7,30.95,30.95,30.75,30.8,23
20110201|2010-10-07 13:00,7,30.76,30.8,30.72,30.75,19
20110201|2010-10-07 13:30,7,30.75,30.85,30.75,30.8,9
20110201|2010-10-07 14:00,7,30.85,30.85,30.8,30.8,7
20110201|2010-10-07 14:30,7,30.75,30.8,30.75,30.8,36
20110201|2010-10-07 15:00,7,30.75,30.75,30.7,30.75,162
20110201|2010-10-08 08:30,8,30.8,30.8,30.7,30.8,32
20110201|2010-10-08 09:00,8,30.75,30.8,30.75,30.8,5
20110201|2010-10-08 09:30,8,30.75,30.75,30.7,30.7,26
20110201|2010-10-08 10:00,8,30.7,30.7,30.6,30.6,37
20110201|2010-10-08 10:30,8,30.55,30.55,30.45,30.5,59
20110201|2010-10-08 11:00,8,30.5,30.55,30.5,30.5,6
20110201|2010-10-08 11:30,8,30.5,30.5,30.4,30.4,25
20110201|2010-10-08 12:00,8,30.45,30.45,30.4,30.4,32
20110201|2010-10-08 12:30,8,30.45,30.5,30.45,30.5,11
20110201|2010-10-08 13:00,8,30.55,30.55,30.5,30.5,48
20110201|2010-10-08 13:30,8,30.46,30.5,30.45,30.5,27
20110201|2010-10-08 14:00,8,30.5,30.5,30.45,30.45,38
20110201|2010-10-08 14:30,8,30.48,30.5,30.4,30.45,64
20110201|2010-10-08 15:00,8,30.47,30.5,30.45,30.5,127
20110201|2010-10-11 08:30,11,30.45,30.45,30.25,30.25,176
20110201|2010-10-11 09:00,11,30.25,30.25,30.15,30.15,45
20110201|2010-10-11 09:30,11,30.1,30.15,30.1,30.15,52
20110201|2010-10-11 10:00,11,30.15,30.2,30.15,30.15,12
20110201|2010-10-11 10:30,11,30.15,30.15,30.1,30.1,61
20110201|2010-10-11 11:00,11,30.05,30.05,30,30,67
20110201|2010-10-11 11:30,11,30,30,29.95,30,34
20110201|2010-10-11 12:00,11,29.95,30,29.95,29.99,27
20110201|2010-10-11 12:30,11,29.95,30,29.85,29.85,35
20110201|2010-10-11 13:00,11,29.9,29.95,29.9,29.95,8
20110201|2010-10-11 13:30,11,29.9,29.95,29.85,29.9,47
20110201|2010-10-11 14:00,11,29.9,29.95,29.85,29.95,34
20110201|2010-10-11 14:30,11,30,30,29.9,29.9,110
20110201|2010-10-11 15:00,11,29.85,29.9,29.85,29.9,55
20110201|2010-10-12 08:30,12,30.1,30.25,30.1,30.15,62
20110201|2010-10-12 09:00,12,30.2,30.2,30.05,30.05,29
20110201|2010-10-12 09:30,12,30.1,30.1,29.9,29.9,32
20110201|2010-10-12 10:00,12,29.85,29.88,29.8,29.8,23
20110201|2010-10-12 10:30,12,29.8,29.8,29.65,29.65,24
20110201|2010-10-12 11:00,12,29.7,29.74,29.65,29.65,20
20110201|2010-10-12 11:30,12,29.66,29.7,29.65,29.65,5
20110201|2010-10-12 12:00,12,29.65,29.65,29.64,29.64,4
20110201|2010-10-12 12:30,12,29.6,29.65,29.6,29.65,12
20110201|2010-10-12 13:00,12,29.65,29.65,29.31,29.45,67
20110201|2010-10-12 13:30,12,29.5,29.6,29.45,29.45,153
20110201|2010-10-12 14:00,12,29.45,29.5,29.35,29.35,38
20110201|2010-10-12 14:30,12,29.25,29.35,29.15,29.25,124
20110201|2010-10-12 15:00,12,29.2,29.5,29.2,29.45,189
20110201|2010-10-13 08:30,13,29.27,29.27,29,29,215
20110201|2010-10-13 09:00,13,29,29,28.9,28.93,85
20110201|2010-10-13 09:30,13,28.95,28.95,28.8,28.85,169
20110201|2010-10-13 10:00,13,28.8,28.8,28.7,28.8,66
20110201|2010-10-13 10:30,13,28.75,28.75,28.7,28.75,55
20110201|2010-10-13 11:00,13,28.75,28.8,28.65,28.65,144
20110201|2010-10-13 11:30,13,28.65,28.65,28.53,28.65,90
20110201|2010-10-13 12:00,13,28.65,28.75,28.65,28.75,18
20110201|2010-10-13 12:30,13,28.65,28.65,28.65,28.65,2
20110201|2010-10-13 13:00,13,28.65,28.65,28.55,28.55,57
20110201|2010-10-13 13:30,13,28.6,28.65,28.6,28.6,57
20110201|2010-10-13 14:00,13,28.65,28.7,28.65,28.65,31
20110201|2010-10-13 14:30,13,28.7,28.8,28.65,28.75,58
20110201|2010-10-13 15:00,13,28.75,28.8,28.75,28.75,54
20110201|2010-10-14 08:30,14,28.85,29.1,28.8,29.1,74
20110201|2010-10-14 09:00,14,29.1,29.1,28.9,29,68
20110201|2010-10-14 09:30,14,29,29,28.85,28.9,111
20110201|2010-10-14 10:00,14,28.95,29.1,28.95,29.1,13
20110201|2010-10-14 10:30,14,29.05,29.15,29.05,29.05,14
20110201|2010-10-14 11:00,14,29.15,29.3,29.1,29.3,51
20110201|2010-10-14 11:30,14,29.3,29.33,29.15,29.15,53
20110201|2010-10-14 12:00,14,29.15,29.45,29.15,29.35,170
20110201|2010-10-14 12:30,14,29.3,29.4,29.25,29.25,12
20110201|2010-10-14 13:00,14,29.25,29.4,29.25,29.4,11
20110201|2010-10-14 13:30,14,29.4,29.5,29.4,29.45,25
20110201|2010-10-14 14:00,14,29.5,29.5,29.3,29.35,47
20110201|2010-10-14 14:30,14,29.35,29.45,29.2,29.25,183
20110201|2010-10-14 15:00,14,29.25,29.25,29.15,29.2,98
20110201|2010-10-15 08:30,15,29.1,29.4,29.1,29.25,25
20110201|2010-10-15 09:00,15,29.35,29.75,29.25,29.7,257
20110201|2010-10-15 09:30,15,29.7,29.75,29.5,29.5,80
20110201|2010-10-15 10:00,15,29.5,29.55,29.25,29.3,76
20110201|2010-10-15 10:30,15,29.25,29.45,29.2,29.45,50
20110201|2010-10-15 11:00,15,29.4,29.45,29.35,29.35,14
20110201|2010-10-15 11:30,15,29.3,29.35,29.25,29.33,20
20110201|2010-10-15 12:00,15,29.3,29.35,29.25,29.35,6
20110201|2010-10-15 12:30,15,29.3,29.4,29.25,29.4,13
20110201|2010-10-15 13:00,15,29.45,29.45,29.25,29.25,14
20110201|2010-10-15 13:30,15,29.25,29.25,29.05,29.15,56
20110201|2010-10-15 14:00,15,29.2,29.2,29,29.05,45
20110201|2010-10-15 14:30,15,29.05,29.1,28.9,29.05,95
20110201|2010-10-15 15:00,15,28.95,28.95,28.9,28.95,93
20110201|2010-10-18 08:30,18,29.1,29.16,28.95,28.95,47
20110201|2010-10-18 09:00,18,28.98,29.05,28.85,28.95,79
20110201|2010-10-18 09:30,18,29,29.05,28.9,28.95,26
20110201|2010-10-18 10:00,18,28.95,29.05,28.9,28.9,59
20110201|2010-10-18 10:30,18,28.95,29.05,28.95,29,90
20110201|2010-10-18 11:00,18,28.95,29,28.85,29,49
20110201|2010-10-18 11:30,18,28.95,28.95,28.85,28.9,7
20110201|2010-10-18 12:00,18,28.9,28.9,28.85,28.85,17
20110201|2010-10-18 12:30,18,28.85,28.9,28.85,28.85,20
20110201|2010-10-18 13:00,18,28.85,28.9,28.65,28.7,36
20110201|2010-10-18 13:30,18,28.65,28.65,28.6,28.63,55
20110201|2010-10-18 14:00,18,28.6,28.6,28.45,28.55,44
20110201|2010-10-18 14:30,18,28.5,28.55,28.45,28.45,53
20110201|2010-10-18 15:00,18,28.5,28.65,28.5,28.65,38
20110201|2010-10-19 08:30,19,29.06,29.35,28.9,29.25,244
20110201|2010-10-19 09:00,19,29.2,29.25,28.93,29,488
20110201|2010-10-19 09:30,19,28.95,29,28.9,28.9,50
20110201|2010-10-19 10:00,19,29,29.05,28.95,29.05,187
20110201|2010-10-19 10:30,19,28.95,28.95,28.8,28.9,21
20110201|2010-10-19 11:00,19,28.85,28.9,28.85,28.9,21
20110201|2010-10-19 11:30,19,28.95,28.95,28.95,28.95,9
20110201|2010-10-19 12:00,19,28.9,29.05,28.9,29.05,11
20110201|2010-10-19 12:30,19,29,29.09,28.95,29.05,38
20110201|2010-10-19 13:00,19,29.1,29.34,29.1,29.25,165
20110201|2010-10-19 13:30,19,29.25,29.25,29.15,29.25,30
20110201|2010-10-19 14:00,19,29.2,29.4,29.2,29.35,62
20110201|2010-10-19 14:30,19,29.45,29.45,29.1,29.1,92
20110201|2010-10-19 15:00,19,29.1,29.1,29.05,29.1,81
20110201|2010-10-20 08:30,20,28.9,28.9,28.65,28.77,87
20110201|2010-10-20 09:00,20,28.75,28.9,28.75,28.75,130
20110201|2010-10-20 09:30,20,28.7,28.75,28.6,28.7,205
20110201|2010-10-20 10:00,20,28.65,28.7,28.45,28.45,137
20110201|2010-10-20 10:30,20,28.4,28.45,28.35,28.4,59
20110201|2010-10-20 11:00,20,28.4,28.4,28.35,28.35,30
20110201|2010-10-20 11:30,20,28.4,28.41,28.4,28.4,50
20110201|2010-10-20 12:00,20,28.4,28.45,28.3,28.3,53
20110201|2010-10-20 12:30,20,28.35,28.4,28.35,28.4,64
20110201|2010-10-20 13:00,20,28.35,28.45,28.3,28.35,273
20110201|2010-10-20 13:30,20,28.35,28.35,28.3,28.35,95
20110201|2010-10-20 14:00,20,28.3,28.4,28.25,28.3,90
20110201|2010-10-20 14:30,20,28.3,28.45,28.3,28.35,99
20110201|2010-10-20 15:00,20,28.35,28.4,28.35,28.4,85
20110201|2010-10-21 08:30,21,28.25,28.3,28.1,28.1,29
20110201|2010-10-21 09:00,21,28.05,28.2,27.85,27.95,126
20110201|2010-10-21 09:30,21,27.9,27.95,27.8,27.85,81
20110201|2010-10-21 10:00,21,27.8,27.9,27.8,27.87,146
20110201|2010-10-21 10:30,21,27.9,28.05,27.85,27.85,60
20110201|2010-10-21 11:00,21,27.85,27.95,27.85,27.95,152
20110201|2010-10-21 11:30,21,27.95,28,27.95,27.95,73
20110201|2010-10-21 12:00,21,27.95,28,27.9,28,53
20110201|2010-10-21 12:30,21,28,28.3,28,28.3,182
20110201|2010-10-21 13:00,21,28.3,28.3,28.1,28.15,83
20110201|2010-10-21 13:30,21,28.1,28.1,27.95,27.95,26
20110201|2010-10-21 14:00,21,27.95,28,27.9,27.95,144
20110201|2010-10-21 14:30,21,27.95,28,27.95,27.95,254
20110201|2010-10-21 15:00,21,28,28.01,27.95,28,162
20110201|2010-10-22 08:30,22,27.85,27.85,27.6,27.75,75
20110201|2010-10-22 09:00,22,27.75,27.75,27.55,27.6,97
20110201|2010-10-22 09:30,22,27.55,27.55,27.35,27.35,144
20110201|2010-10-22 10:00,22,27.35,27.4,27.35,27.4,75
20110201|2010-10-22 10:30,22,27.4,27.45,27.35,27.42,72
20110201|2010-10-22 11:00,22,27.4,27.45,27.3,27.35,81
20110201|2010-10-22 11:30,22,27.35,27.4,27.3,27.4,37
20110201|2010-10-22 12:00,22,27.4,27.5,27.35,27.45,66
20110201|2010-10-22 12:30,22,27.45,27.45,27.45,27.45,6
20110201|2010-10-22 13:00,22,27.5,27.55,27.4,27.4,86
20110201|2010-10-22 13:30,22,27.4,27.43,27.35,27.4,11
20110201|2010-10-22 14:00,22,27.35,27.35,27.3,27.35,12
20110201|2010-10-22 14:30,22,27.35,27.4,27.3,27.35,105
20110201|2010-10-22 15:00,22,27.3,27.35,27.3,27.3,245
20110201|2010-10-25 08:30,25,27.1,27.1,26.7,26.7,40
20110201|2010-10-25 09:00,25,26.65,26.8,26.65,26.75,46
20110201|2010-10-25 09:30,25,26.75,27.05,26.75,27,50
20110201|2010-10-25 10:00,25,27.05,27.15,26.95,26.95,49
20110201|2010-10-25 10:30,25,26.9,27,26.9,27,15
20110201|2010-10-25 11:00,25,27,27.05,26.95,27,45
20110201|2010-10-25 11:30,25,27.05,27.05,26.95,26.95,34
20110201|2010-10-25 12:00,25,26.95,26.95,26.9,26.9,60
20110201|2010-10-25 12:30,25,26.85,26.85,26.8,26.8,45
20110201|2010-10-25 13:00,25,26.85,26.9,26.8,26.85,113
20110201|2010-10-25 13:30,25,26.8,26.95,26.8,26.85,137
20110201|2010-10-25 14:00,25,26.85,26.85,26.7,26.7,114
20110201|2010-10-25 14:30,25,26.7,26.95,26.7,26.9,102
20110201|2010-10-25 15:00,25,26.95,27,26.93,26.95,56
20110201|2010-10-26 08:30,26,26.9,27.35,26.9,27.22,688
20110201|2010-10-26 09:00,26,27.2,27.25,26.95,26.95,94
20110201|2010-10-26 09:30,26,26.9,27.1,26.9,26.95,198
20110201|2010-10-26 10:00,26,26.9,27,26.9,26.96,71
20110201|2010-10-26 10:30,26,26.95,26.99,26.95,26.95,24
20110201|2010-10-26 11:00,26,26.9,26.9,26.85,26.9,42
20110201|2010-10-26 11:30,26,26.85,26.95,26.85,26.95,41
20110201|2010-10-26 12:00,26,26.9,26.9,26.8,26.85,239
20110201|2010-10-26 12:30,26,26.9,26.95,26.85,26.95,90
20110201|2010-10-26 13:00,26,26.9,27.05,26.85,26.9,149
20110201|2010-10-26 13:30,26,26.9,26.95,26.9,26.95,130
20110201|2010-10-26 14:00,26,26.9,26.91,26.9,26.9,20
20110201|2010-10-26 14:30,26,26.95,27,26.95,27,117
20110201|2010-10-26 15:00,26,27,27.05,26.95,27,331
20110201|2010-10-27 08:30,27,27.3,27.3,27.15,27.15,49
20110201|2010-10-27 09:00,27,27.2,27.6,27.2,27.56,131
20110201|2010-10-27 09:30,27,27.6,27.65,27.45,27.65,186
20110201|2010-10-27 10:00,27,27.65,27.7,27.45,27.5,243
20110201|2010-10-27 10:30,27,27.5,27.5,27.3,27.3,180
20110201|2010-10-27 11:00,27,27.3,27.38,27.3,27.3,63
20110201|2010-10-27 11:30,27,27.3,27.35,27.25,27.3,26
20110201|2010-10-27 12:00,27,27.35,27.4,27.3,27.3,44
20110201|2010-10-27 12:30,27,27.35,27.35,27.25,27.35,55
20110201|2010-10-27 13:00,27,27.25,27.3,27.2,27.3,14
20110201|2010-10-27 13:30,27,27.25,27.26,27.2,27.25,17
20110201|2010-10-27 14:00,27,27.2,27.25,27.15,27.15,42
20110201|2010-10-27 14:30,27,27.15,27.16,27.05,27.1,105
20110201|2010-10-27 15:00,27,27.15,27.2,27.15,27.15,60
20110201|2010-10-28 08:30,28,26.75,26.95,26.7,26.85,108
20110201|2010-10-28 09:00,28,26.9,27.1,26.85,27.1,118
20110201|2010-10-28 09:30,28,27.15,27.2,27.05,27.15,122
20110201|2010-10-28 10:00,28,27.1,27.1,26.95,27,41
20110201|2010-10-28 10:30,28,27,27.15,26.95,27.15,64
20110201|2010-10-28 11:00,28,27.1,27.2,27.1,27.15,73
20110201|2010-10-28 11:30,28,27.2,27.2,27.05,27.1,63
20110201|2010-10-28 12:00,28,27,27,26.9,27,20
20110201|2010-10-28 12:30,28,27.05,27.1,27,27.05,20
20110201|2010-10-28 13:00,28,27.1,27.1,26.9,26.95,73
20110201|2010-10-28 13:30,28,26.9,27.03,26.9,27.03,78
20110201|2010-10-28 14:00,28,27.03,27.1,27,27.05,190
20110201|2010-10-28 14:30,28,27.05,27.06,26.95,27.05,86
20110201|2010-10-28 15:00,28,27.05,27.15,27,27.05,138
20110201|2010-10-29 08:30,29,27,27.19,26.9,27.12,107
20110201|2010-10-29 09:00,29,27.15,27.15,27,27,31
20110201|2010-10-29 09:30,29,27.05,27.11,26.95,26.95,44
20110201|2010-10-29 10:00,29,26.9,26.95,26.85,26.9,90
20110201|2010-10-29 10:30,29,26.95,27,26.85,26.94,145
20110201|2010-10-29 11:00,29,26.9,26.9,26.85,26.85,71
20110201|2010-10-29 11:30,29,26.85,26.9,26.8,26.85,12
20110201|2010-10-29 12:00,29,26.9,26.93,26.8,26.85,78
20110201|2010-10-29 12:30,29,26.85,26.85,26.8,26.8,8
20110201|2010-10-29 13:00,29,26.8,26.85,26.8,26.85,26
20110201|2010-10-29 13:30,29,26.85,26.9,26.85,26.9,32
20110201|2010-10-29 14:00,29,26.9,26.9,26.84,26.85,26
20110201|2010-10-29 14:30,29,26.85,26.9,26.8,26.85,137
20110201|2010-10-29 15:00,29,26.9,26.9,26.85,26.85,146
20110201|2010-11-01 08:30,1,26.55,26.65,26.5,26.65,62
20110201|2010-11-01 09:00,1,26.55,26.55,26.4,26.45,69
20110201|2010-11-01 09:30,1,26.4,26.6,26.4,26.45,76
20110201|2010-11-01 10:00,1,26.5,26.65,26.45,26.6,152
20110201|2010-11-01 10:30,1,26.65,26.75,26.6,26.65,42
20110201|2010-11-01 11:00,1,26.65,26.67,26.63,26.63,37
20110201|2010-11-01 11:30,1,26.6,26.7,26.6,26.7,19
20110201|2010-11-01 12:00,1,26.7,26.9,26.7,26.88,107
20110201|2010-11-01 12:30,1,26.85,26.87,26.7,26.74,84
20110201|2010-11-01 13:00,1,26.74,26.85,26.74,26.85,33
20110201|2010-11-01 13:30,1,26.9,27.1,26.9,27,111
20110201|2010-11-01 14:00,1,27.03,27.2,27,27,93
20110201|2010-11-01 14:30,1,27,27.05,26.95,26.95,166
20110201|2010-11-01 15:00,1,26.95,26.95,26.9,26.9,79
20110201|2010-11-02 08:30,2,26.7,26.8,26.6,26.65,48
20110201|2010-11-02 09:00,2,26.7,26.72,26.7,26.7,80
20110201|2010-11-02 09:30,2,26.7,26.7,26.65,26.65,19
20110201|2010-11-02 10:00,2,26.65,26.7,26.65,26.65,88
20110201|2010-11-02 10:30,2,26.7,26.7,26.6,26.65,140
20110201|2010-11-02 11:00,2,26.65,26.7,26.63,26.7,75
20110201|2010-11-02 11:30,2,26.65,26.65,26.6,26.6,64
20110201|2010-11-02 12:00,2,26.6,26.6,26.55,26.55,116
20110201|2010-11-02 12:30,2,26.53,26.55,26.5,26.54,52
20110201|2010-11-02 13:00,2,26.58,26.6,26.54,26.6,31
20110201|2010-11-02 13:30,2,26.6,26.65,26.6,26.61,36
20110201|2010-11-02 14:00,2,26.61,26.61,26.5,26.55,42
20110201|2010-11-02 14:30,2,26.55,26.6,26.55,26.6,25
20110201|2010-11-02 15:00,2,26.6,26.65,26.6,26.65,377
20110201|2010-11-03 08:30,3,26.65,26.7,26.6,26.65,55
20110201|2010-11-03 09:00,3,26.7,26.7,26.6,26.62,119
20110201|2010-11-03 09:30,3,26.6,26.71,26.55,26.7,77
20110201|2010-11-03 10:00,3,26.7,26.75,26.65,26.75,36
20110201|2010-11-03 10:30,3,26.7,26.75,26.7,26.7,102
20110201|2010-11-03 11:00,3,26.65,26.8,26.65,26.75,49
20110201|2010-11-03 11:30,3,26.77,26.8,26.75,26.75,20
20110201|2010-11-03 12:00,3,26.7,26.7,26.65,26.65,48
20110201|2010-11-03 12:30,3,26.69,26.69,26.69,26.69,1
20110201|2010-11-03 13:00,3,26.69,26.7,26.25,26.55,198
20110201|2010-11-03 13:30,3,26.55,26.7,25.9,25.9,130
20110201|2010-11-03 14:00,3,25.8,25.9,25.55,25.75,414
20110201|2010-11-03 14:30,3,25.74,25.86,25.7,25.75,148
20110201|2010-11-03 15:00,3,25.7,25.75,25.6,25.7,246
20110201|2010-11-04 08:30,4,25.28,25.35,24.75,24.75,247
20110201|2010-11-04 09:00,4,24.83,24.85,24.55,24.6,155
20110201|2010-11-04 09:30,4,24.6,24.75,24.55,24.7,624
20110201|2010-11-04 10:00,4,24.6,24.7,24.4,24.5,493
20110201|2010-11-04 10:30,4,24.55,24.6,24.45,24.6,61
20110201|2010-11-04 11:00,4,24.6,24.6,24.55,24.6,117
20110201|2010-11-04 11:30,4,24.6,24.6,24.5,24.5,42
20110201|2010-11-04 12:00,4,24.55,24.55,24.45,24.5,54
20110201|2010-11-04 12:30,4,24.55,24.6,24.55,24.55,58
20110201|2010-11-04 13:00,4,24.6,24.65,24.55,24.6,25
20110201|2010-11-04 13:30,4,24.6,24.6,24.55,24.58,35
20110201|2010-11-04 14:00,4,24.65,24.65,24.5,24.5,157
20110201|2010-11-04 14:30,4,24.5,24.55,24.45,24.45,115
20110201|2010-11-04 15:00,4,24.5,24.56,24.45,24.55,208
20110201|2010-11-05 08:30,5,24.5,24.56,24.4,24.55,261
20110201|2010-11-05 09:00,5,24.55,24.55,24.35,24.4,82
20110201|2010-11-05 09:30,5,24.35,24.45,24.25,24.25,254
20110201|2010-11-05 10:00,5,24.3,24.35,24.25,24.26,105
20110201|2010-11-05 10:30,5,24.26,24.4,24.26,24.4,102
20110201|2010-11-05 11:00,5,24.4,24.45,24.37,24.4,66
20110201|2010-11-05 11:30,5,24.4,24.4,24.35,24.4,9
20110201|2010-11-05 12:00,5,24.4,24.4,24.33,24.38,71
20110201|2010-11-05 12:30,5,24.42,24.42,24.42,24.42,2
20110201|2010-11-05 13:00,5,24.45,24.55,24.45,24.48,139
20110201|2010-11-05 13:30,5,24.54,24.58,24.5,24.55,96
20110201|2010-11-05 14:00,5,24.57,24.65,24.57,24.6,255
20110201|2010-11-05 14:30,5,24.58,24.7,24.55,24.6,169
20110201|2010-11-05 15:00,5,24.55,24.6,24.5,24.6,301
20110201|2010-11-08 08:30,8,24.75,25.25,24.75,25.2,350
20110201|2010-11-08 09:00,8,25.2,25.2,24.95,25,92
20110201|2010-11-08 09:30,8,25.05,25.07,24.9,25.05,147
20110201|2010-11-08 10:00,8,25.1,25.15,25,25,109
20110201|2010-11-08 10:30,8,25,25.02,24.85,24.85,84
20110201|2010-11-08 11:00,8,24.85,24.85,24.75,24.75,52
20110201|2010-11-08 11:30,8,24.8,24.9,24.8,24.9,33
20110201|2010-11-08 12:00,8,24.85,24.9,24.85,24.9,72
20110201|2010-11-08 12:30,8,24.9,24.9,24.85,24.85,48
20110201|2010-11-08 13:00,8,24.8,24.8,24.8,24.8,26
20110201|2010-11-08 13:30,8,24.8,24.8,24.8,24.8,26
20110201|2010-11-08 14:00,8,24.8,24.85,24.8,24.8,26
20110201|2010-11-08 14:30,8,24.8,24.85,24.75,24.75,21
20110201|2010-11-08 15:00,8,24.8,24.85,24.8,24.8,166
20110201|2010-11-09 08:30,9,24.65,24.9,24.58,24.58,220
20110201|2010-11-09 09:00,9,24.65,24.65,24.4,24.5,298
20110201|2010-11-09 09:30,9,24.5,24.55,24.4,24.45,106
20110201|2010-11-09 10:00,9,24.5,24.7,24.43,24.6,188
20110201|2010-11-09 10:30,9,24.65,24.65,24.55,24.65,73
20110201|2010-11-09 11:00,9,24.75,24.75,24.63,24.63,46
20110201|2010-11-09 11:30,9,24.6,24.7,24.6,24.65,24
20110201|2010-11-09 12:00,9,24.7,24.75,24.65,24.75,57
20110201|2010-11-09 12:30,9,24.8,24.95,24.7,24.85,118
20110201|2010-11-09 13:00,9,24.9,24.9,24.8,24.8,30
20110201|2010-11-09 13:30,9,24.85,24.85,24.65,24.73,70
20110201|2010-11-09 14:00,9,24.75,24.95,24.75,24.95,91
20110201|2010-11-09 14:30,9,24.95,25.2,24.95,25,186
20110201|2010-11-09 15:00,9,24.95,25.05,24.9,25,182
20110201|2010-11-10 08:30,10,24.95,25.2,24.85,25.15,108
20110201|2010-11-10 09:00,10,25.15,25.35,25.15,25.35,79
20110201|2010-11-10 09:30,10,25.3,25.3,25.2,25.3,50
20110201|2010-11-10 10:00,10,25.25,25.3,25.19,25.19,55
20110201|2010-11-10 10:30,10,25.15,25.18,25.08,25.1,58
20110201|2010-11-10 11:00,10,25.1,25.3,25.1,25.25,49
20110201|2010-11-10 11:30,10,25.21,25.25,25.05,25.1,90
20110201|2010-11-10 12:00,10,25.1,25.15,24.98,24.98,55
20110201|2010-11-10 12:30,10,25,25.1,25,25.05,73
20110201|2010-11-10 13:00,10,25.05,25.05,24.95,25,28
20110201|2010-11-10 13:30,10,25,25,25,25,6
20110201|2010-11-10 14:00,10,25,25.12,25,25.02,88
20110201|2010-11-10 14:30,10,25.03,25.05,24.9,24.95,136
20110201|2010-11-10 15:00,10,24.9,25,24.8,24.95,595
20110201|2010-11-11 08:30,11,25.4,25.5,25.3,25.35,158
20110201|2010-11-11 09:00,11,25.4,25.4,25.25,25.3,70
20110201|2010-11-11 09:30,11,25.3,25.4,25.3,25.3,115
20110201|2010-11-11 10:00,11,25.3,25.4,25.25,25.4,190
20110201|2010-11-11 10:30,11,25.3,25.35,25.28,25.32,48
20110201|2010-11-11 11:00,11,25.3,25.35,25.2,25.25,32
20110201|2010-11-11 11:30,11,25.18,25.3,25.18,25.3,35
20110201|2010-11-11 12:00,11,25.3,25.3,25.15,25.2,82
20110201|2010-11-11 12:30,11,25.2,25.25,25.15,25.2,79
20110201|2010-11-11 13:00,11,25.25,25.25,25.15,25.15,38
20110201|2010-11-11 13:30,11,25.2,25.37,25.2,25.35,68
20110201|2010-11-11 14:00,11,25.3,25.33,25.3,25.3,25
20110201|2010-11-11 14:30,11,25.35,25.4,25.25,25.25,53
20110201|2010-11-11 15:00,11,25.25,25.4,25.25,25.35,288
20110201|2010-11-12 08:30,12,25.75,25.75,25.4,25.4,158
20110201|2010-11-12 09:00,12,25.5,25.68,25.45,25.65,219
20110201|2010-11-12 09:30,12,25.75,25.95,25.64,25.87,294
20110201|2010-11-12 10:00,12,25.89,26,25.85,25.9,376
20110201|2010-11-12 10:30,12,25.8,25.95,25.8,25.9,229
20110201|2010-11-12 11:00,12,26,26.15,25.9,26.15,174
20110201|2010-11-12 11:30,12,26.1,26.25,26.05,26.25,98
20110201|2010-11-12 12:00,12,26.25,26.3,26.2,26.2,155
20110201|2010-11-12 12:30,12,26.2,26.2,26.05,26.2,68
20110201|2010-11-12 13:00,12,26.17,26.18,25.98,26.06,16
20110201|2010-11-12 13:30,12,26.15,26.15,26.05,26.05,53
20110201|2010-11-12 14:00,12,26.1,26.2,26,26.15,84
20110201|2010-11-12 14:30,12,26.15,26.3,26.15,26.25,126
20110201|2010-11-12 15:00,12,26.2,26.35,26.2,26.25,144
20110201|2010-11-15 08:30,15,25.9,25.9,25.65,25.75,117
20110201|2010-11-15 09:00,15,25.75,26,25.65,25.65,228
20110201|2010-11-15 09:30,15,25.65,25.66,25.6,25.65,53
20110201|2010-11-15 10:00,15,25.65,25.7,25.65,25.65,83
20110201|2010-11-15 10:30,15,25.6,25.6,25.45,25.45,53
20110201|2010-11-15 11:00,15,25.45,25.55,25.4,25.5,66
20110201|2010-11-15 11:30,15,25.5,25.5,25.45,25.45,11
20110201|2010-11-15 12:00,15,25.5,25.69,25.5,25.5,116
20110201|2010-11-15 12:30,15,25.55,25.55,25.5,25.5,53
20110201|2010-11-15 13:00,15,25.55,25.65,25.54,25.62,29
20110201|2010-11-15 13:30,15,25.6,25.7,25.6,25.6,133
20110201|2010-11-15 14:00,15,25.65,25.85,25.65,25.75,84
20110201|2010-11-15 14:30,15,25.77,26,25.77,25.95,137
20110201|2010-11-15 15:00,15,26.2,26.2,25.9,26.05,501
20110201|2010-11-16 08:30,16,26.4,26.5,26.25,26.45,463
20110201|2010-11-16 09:00,16,26.5,26.5,26.25,26.35,187
20110201|2010-11-16 09:30,16,26.45,26.7,26.45,26.6,219
20110201|2010-11-16 10:00,16,26.65,26.97,26.65,26.91,81
20110201|2010-11-16 10:30,16,26.9,27.2,26.85,27.1,182
20110201|2010-11-16 11:00,16,27.12,27.12,26.85,26.9,322
20110201|2010-11-16 11:30,16,26.95,27.05,26.85,27,96
20110201|2010-11-16 12:00,16,26.95,27.05,26.9,26.9,124
20110201|2010-11-16 12:30,16,26.85,26.9,26.8,26.8,18
20110201|2010-11-16 13:00,16,26.8,26.91,26.8,26.91,259
20110201|2010-11-16 13:30,16,26.85,27.05,26.84,26.85,234
20110201|2010-11-16 14:00,16,26.85,27.09,26.8,27,182
20110201|2010-11-16 14:30,16,27,27,26.65,26.69,283
20110201|2010-11-16 15:00,16,26.7,26.8,26.65,26.74,169
20110201|2010-11-17 08:30,17,26.6,26.65,26.3,26.3,225
20110201|2010-11-17 09:00,17,26.3,26.3,25.9,26.05,151
20110201|2010-11-17 09:30,17,26.05,26.1,26,26.1,151
20110201|2010-11-17 10:00,17,26.1,26.15,26.05,26.05,81
20110201|2010-11-17 10:30,17,26.05,26.1,26.03,26.1,224
20110201|2010-11-17 11:00,17,26.1,26.1,26,26.1,163
20110201|2010-11-17 11:30,17,26.15,26.15,26.09,26.1,312
20110201|2010-11-17 12:00,17,26.15,26.15,26.05,26.05,119
20110201|2010-11-17 12:30,17,26.07,26.07,26,26.05,65
20110201|2010-11-17 13:00,17,26.05,26.1,26.05,26.1,16
20110201|2010-11-17 13:30,17,26.1,26.1,26.05,26.05,32
20110201|2010-11-17 14:00,17,26.05,26.32,26.05,26.32,184
20110201|2010-11-17 14:30,17,26.28,26.28,26.15,26.2,111
20110201|2010-11-17 15:00,17,26.25,26.35,26.2,26.35,344
20110201|2010-11-18 08:30,18,25.75,25.75,25.3,25.45,212
20110201|2010-11-18 09:00,18,25.35,25.35,25,25,252
20110201|2010-11-18 09:30,18,25.05,25.15,25.03,25.1,386
20110201|2010-11-18 10:00,18,25.1,25.25,25.03,25.2,152
20110201|2010-11-18 10:30,18,25.2,25.25,25.1,25.25,69
20110201|2010-11-18 11:00,18,25.23,25.25,25.15,25.25,167
20110201|2010-11-18 11:30,18,25.2,25.25,25.15,25.15,49
20110201|2010-11-18 12:00,18,25.15,25.2,25.1,25.17,26
20110201|2010-11-18 12:30,18,25.2,25.2,25.15,25.2,37
20110201|2010-11-18 13:00,18,25.23,25.25,25.2,25.25,18
20110201|2010-11-18 13:30,18,25.3,25.3,25.2,25.25,41
20110201|2010-11-18 14:00,18,25.25,25.39,25.25,25.35,116
20110201|2010-11-18 14:30,18,25.34,25.45,25.3,25.45,265
20110201|2010-11-18 15:00,18,25.35,25.45,25.3,25.45,624
20110201|2010-11-19 08:30,19,25.6,26.05,25.5,25.95,402
20110201|2010-11-19 09:00,19,26,26.05,25.95,25.95,398
20110201|2010-11-19 09:30,19,25.95,26,25.7,25.75,373
20110201|2010-11-19 10:00,19,25.75,25.8,25.7,25.7,112
20110201|2010-11-19 10:30,19,25.66,25.66,25.45,25.55,153
20110201|2010-11-19 11:00,19,25.55,25.6,25.54,25.6,68
20110201|2010-11-19 11:30,19,25.6,25.6,25.5,25.5,39
20110201|2010-11-19 12:00,19,25.45,25.45,25.3,25.33,77
20110201|2010-11-19 12:30,19,25.35,25.4,25.35,25.4,31
20110201|2010-11-19 13:00,19,25.35,25.35,25.25,25.35,226
20110201|2010-11-19 13:30,19,25.36,25.4,25.25,25.35,160
20110201|2010-11-19 14:00,19,25.35,25.45,25.3,25.37,118
20110201|2010-11-19 14:30,19,25.4,25.45,25.3,25.32,160
20110201|2010-11-19 15:00,19,25.35,25.36,25.2,25.35,608
20110201|2010-11-22 08:30,22,25.55,25.7,25.25,25.25,231
20110201|2010-11-22 09:00,22,25.2,25.35,25.2,25.33,170
20110201|2010-11-22 09:30,22,25.35,25.5,25.35,25.39,276
20110201|2010-11-22 10:00,22,25.4,25.5,25.33,25.35,146
20110201|2010-11-22 10:30,22,25.33,25.35,25.33,25.35,8
20110201|2010-11-22 11:00,22,25.35,25.45,25.3,25.45,101
20110201|2010-11-22 11:30,22,25.45,25.65,25.45,25.5,257
20110201|2010-11-22 12:00,22,25.45,25.55,25.45,25.5,118
20110201|2010-11-22 12:30,22,25.5,25.51,25.33,25.4,65
20110201|2010-11-22 13:00,22,25.35,25.35,25.2,25.25,187
20110201|2010-11-22 13:30,22,25.25,25.25,25.05,25.05,116
20110201|2010-11-22 14:00,22,25.05,25.1,25,25.05,184
20110201|2010-11-22 14:30,22,25.1,25.15,24.85,24.85,166
20110201|2010-11-22 15:00,22,24.8,24.85,24.75,24.75,256
20110201|2010-11-23 08:30,23,25.6,25.85,25.4,25.85,436
20110201|2010-11-23 09:00,23,25.85,25.85,25.65,25.7,317
20110201|2010-11-23 09:30,23,25.7,25.7,25.55,25.6,450
20110201|2010-11-23 10:00,23,25.6,25.7,25.55,25.65,433
20110201|2010-11-23 10:30,23,25.69,25.75,25.55,25.6,135
20110201|2010-11-23 11:00,23,25.6,25.65,25.53,25.55,103
20110201|2010-11-23 11:30,23,25.55,25.6,25.39,25.43,155
20110201|2010-11-23 12:00,23,25.45,25.5,25.4,25.45,49
20110201|2010-11-23 12:30,23,25.45,25.45,25.33,25.45,156
20110201|2010-11-23 13:00,23,25.4,25.5,25.38,25.5,33
20110201|2010-11-23 13:30,23,25.45,25.5,25.35,25.37,67
20110201|2010-11-23 14:00,23,25.38,25.5,25.35,25.43,156
20110201|2010-11-23 14:30,23,25.44,25.55,25.4,25.45,146
20110201|2010-11-23 15:00,23,25.45,25.55,25.4,25.55,450
20110201|2010-11-24 08:30,24,25.1,25.15,24.85,25.07,287
20110201|2010-11-24 09:00,24,25.1,25.2,24.95,25,191
20110201|2010-11-24 09:30,24,25,25.1,24.95,25.05,139
20110201|2010-11-24 10:00,24,25.1,25.1,25,25,62
20110201|2010-11-24 10:30,24,25,25,24.9,24.95,106
20110201|2010-11-24 11:00,24,24.95,24.95,24.9,24.9,41
20110201|2010-11-24 11:30,24,24.85,24.9,24.85,24.9,25
20110201|2010-11-24 12:00,24,24.9,24.92,24.85,24.9,51
20110201|2010-11-24 12:30,24,24.9,25.02,24.9,25,102
20110201|2010-11-24 13:00,24,25,25.15,25,25.05,58
20110201|2010-11-24 13:30,24,25.05,25.12,25.05,25.1,80
20110201|2010-11-24 14:00,24,25.05,25.05,24.95,24.95,96
20110201|2010-11-24 14:30,24,25,25,24.9,25,704
20110201|2010-11-24 15:00,24,24.95,25.05,24.95,25.05,670
20110201|2010-11-26 08:30,26,25.35,25.45,25.3,25.4,185
20110201|2010-11-26 09:00,26,25.35,25.4,25.3,25.35,66
20110201|2010-11-26 09:30,26,25.4,25.55,25.3,25.55,224
20110201|2010-11-26 10:00,26,25.6,25.7,25.6,25.6,106
20110201|2010-11-26 10:30,26,25.65,25.7,25.65,25.65,61
20110201|2010-11-26 11:00,26,25.65,25.75,25.6,25.6,127
20110201|2010-11-26 11:30,26,25.6,25.7,25.6,25.7,103
20110201|2010-11-26 12:00,26,25.7,26.01,25.7,25.9,589
20110201|2010-11-29 08:30,29,26.4,26.55,25.9,26.5,919
20110201|2010-11-29 09:00,29,26.5,26.7,26.4,26.5,360
20110201|2010-11-29 09:30,29,26.45,26.45,26.25,26.41,311
20110201|2010-11-29 10:00,29,26.45,26.45,26.35,26.4,122
20110201|2010-11-29 10:30,29,26.35,26.55,26.35,26.45,143
20110201|2010-11-29 11:00,29,26.45,26.5,26.3,26.3,20
20110201|2010-11-29 11:30,29,26.35,26.38,26.3,26.35,127
20110201|2010-11-29 12:00,29,26.35,26.4,26.3,26.35,82
20110201|2010-11-29 12:30,29,26.4,26.4,26.3,26.35,183
20110201|2010-11-29 13:00,29,26.35,26.4,26.2,26.25,422
20110201|2010-11-29 13:30,29,26.15,26.15,25.95,26,261
20110201|2010-11-29 14:00,29,25.95,26.05,25.9,25.9,162
20110201|2010-11-29 14:30,29,25.95,26,25.8,26,273
20110201|2010-11-29 15:00,29,25.98,26.1,25.95,26.07,810
20110201|2010-11-30 08:30,30,26.73,26.85,26.5,26.6,742
20110201|2010-11-30 09:00,30,26.6,26.7,26.45,26.5,258
20110201|2010-11-30 09:30,30,26.55,26.77,26.55,26.65,162
20110201|2010-11-30 10:00,30,26.6,26.7,26.6,26.65,63
20110201|2010-11-30 10:30,30,26.7,26.75,26.55,26.6,154
20110201|2010-11-30 11:00,30,26.6,26.63,26.5,26.63,57
20110201|2010-11-30 11:30,30,26.55,26.65,26.5,26.5,142
20110201|2010-11-30 12:00,30,26.45,26.5,26.3,26.4,273
20110201|2010-11-30 12:30,30,26.4,26.6,26.35,26.55,208
20110201|2010-11-30 13:00,30,26.45,26.8,26.45,26.78,195
20110201|2010-11-30 13:30,30,26.8,26.85,26.75,26.75,231
20110201|2010-11-30 14:00,30,26.8,26.9,26.8,26.8,92
20110201|2010-11-30 14:30,30,26.8,27.15,26.75,27,390
20110201|2010-11-30 15:00,30,27,27.1,26.9,27.05,933
20110201|2010-12-01 08:30,1,26.05,26.05,25.63,25.8,653
20110201|2010-12-01 09:00,1,25.85,25.95,25.82,25.89,325
20110201|2010-12-01 09:30,1,25.89,25.9,25.75,25.85,224
20110201|2010-12-01 10:00,1,25.9,25.95,25.87,25.9,40
20110201|2010-12-01 10:30,1,25.91,25.95,25.65,25.65,252
20110201|2010-12-01 11:00,1,25.65,26,25.65,25.9,383
20110201|2010-12-01 11:30,1,25.85,25.95,25.85,25.95,34
20110201|2010-12-01 12:00,1,25.9,26,25.9,26,88
20110201|2010-12-01 12:30,1,26,26,25.95,25.95,31
20110201|2010-12-01 13:00,1,25.93,26.1,25.93,26.05,96
20110201|2010-12-01 13:30,1,26.1,26.1,25.95,26,103
20110201|2010-12-01 14:00,1,26,26.05,26,26,177
20110201|2010-12-01 14:30,1,26,26.2,26,26.13,384
20110201|2010-12-01 15:00,1,26.15,26.35,26.1,26.3,989
20110201|2010-12-02 08:30,2,26,26,25.65,25.65,250
20110201|2010-12-02 09:00,2,25.6,25.6,25.2,25.2,635
20110201|2010-12-02 09:30,2,25.25,25.25,24.95,25,832
20110201|2010-12-02 10:00,2,25,25,24.8,24.85,606
20110201|2010-12-02 10:30,2,24.8,24.9,24.8,24.82,349
20110201|2010-12-02 11:00,2,24.86,24.87,24.85,24.85,21
20110201|2010-12-02 11:30,2,24.9,24.9,24.85,24.85,162
20110201|2010-12-02 12:00,2,24.85,24.95,24.85,24.85,256
20110201|2010-12-02 12:30,2,24.85,24.85,24.75,24.78,168
20110201|2010-12-02 13:00,2,24.75,24.8,24.65,24.7,117
20110201|2010-12-02 13:30,2,24.75,24.9,24.75,24.9,136
20110201|2010-12-02 14:00,2,24.9,24.9,24.8,24.85,51
20110201|2010-12-02 14:30,2,24.86,24.88,24.7,24.75,246
20110201|2010-12-02 15:00,2,24.8,24.85,24.73,24.77,1061
20110201|2010-12-03 08:30,3,25,25,24.2,24.2,855
20110201|2010-12-03 09:00,3,24.15,24.25,23.95,24.25,601
20110201|2010-12-03 09:30,3,24.15,24.25,24.15,24.15,65
20110201|2010-12-03 10:00,3,24.15,24.2,24.09,24.2,444
20110201|2010-12-03 10:30,3,24.2,24.3,24.2,24.25,35
20110201|2010-12-03 11:00,3,24.25,24.25,24.19,24.2,16
20110201|2010-12-03 11:30,3,24.2,24.2,24.15,24.15,76
20110201|2010-12-03 12:00,3,24.15,24.15,24.1,24.15,169
20110201|2010-12-03 12:30,3,24.15,24.22,24.15,24.2,33
20110201|2010-12-03 13:00,3,24.2,24.25,24.12,24.19,118
20110201|2010-12-03 13:30,3,24.2,24.2,24.05,24.05,124
20110201|2010-12-03 14:00,3,24.05,24.1,24.05,24.05,84
20110201|2010-12-03 14:30,3,24.03,24.05,23.9,24,446
20110201|2010-12-03 15:00,3,24.05,24.1,23.95,24.07,953
20110201|2010-12-06 08:30,6,24.03,24.15,24,24.05,472
20110201|2010-12-06 09:00,6,24,24,23.7,23.75,227
20110201|2010-12-06 09:30,6,23.7,23.85,23.7,23.8,224
20110201|2010-12-06 10:00,6,23.75,23.8,23.7,23.8,38
20110201|2010-12-06 10:30,6,23.78,23.8,23.7,23.78,222
20110201|2010-12-06 11:00,6,23.75,23.75,23.7,23.75,69
20110201|2010-12-06 11:30,6,23.7,23.71,23.68,23.71,100
20110201|2010-12-06 12:00,6,23.7,23.73,23.65,23.7,162
20110201|2010-12-06 12:30,6,23.72,23.72,23.59,23.6,140
20110201|2010-12-06 13:00,6,23.58,23.65,23.58,23.65,19
20110201|2010-12-06 13:30,6,23.6,23.6,23.55,23.6,179
20110201|2010-12-06 14:00,6,23.55,23.59,23.53,23.53,105
20110201|2010-12-06 14:30,6,23.6,23.65,23.55,23.65,543
20110201|2010-12-06 15:00,6,23.65,23.75,23.6,23.7,1481
20110201|2010-12-07 08:30,7,23.11,23.2,22.95,23.1,424
20110201|2010-12-07 09:00,7,23.1,23.25,23.1,23.18,396
20110201|2010-12-07 09:30,7,23.2,23.27,23.05,23.05,460
20110201|2010-12-07 10:00,7,23.06,23.22,23.06,23.22,205
20110201|2010-12-07 10:30,7,23.2,23.2,23.15,23.15,45
20110201|2010-12-07 11:00,7,23.15,23.25,23.15,23.15,144
20110201|2010-12-07 11:30,7,23.15,23.21,23.1,23.1,190
20110201|2010-12-07 12:00,7,23.1,23.12,23.05,23.1,82
20110201|2010-12-07 12:30,7,23.1,23.15,23.05,23.1,108
20110201|2010-12-07 13:00,7,23.1,23.1,23,23.05,77
20110201|2010-12-07 13:30,7,23.05,23.25,22.95,23.25,317
20110201|2010-12-07 14:00,7,23.23,23.37,23.2,23.21,397
20110201|2010-12-07 14:30,7,23.25,23.5,23.2,23.47,502
20110201|2010-12-07 15:00,7,23.48,23.55,23.43,23.55,962
20110201|2010-12-08 08:30,8,23.31,23.31,23.1,23.2,427
20110201|2010-12-08 09:00,8,23.2,23.47,23.2,23.4,349
20110201|2010-12-08 09:30,8,23.37,23.55,23.25,23.35,288
20110201|2010-12-08 10:00,8,23.3,23.35,23.2,23.25,198
20110201|2010-12-08 10:30,8,23.3,23.3,23.1,23.1,106
20110201|2010-12-08 11:00,8,23.07,23.15,23.07,23.12,88
20110201|2010-12-08 11:30,8,23.15,23.2,23.1,23.15,55
20110201|2010-12-08 12:00,8,23.1,23.1,22.99,23.1,97
20110201|2010-12-08 12:30,8,23.05,23.05,22.95,23,105
20110201|2010-12-08 13:00,8,23,23,22.87,22.87,202
20110201|2010-12-08 13:30,8,22.87,22.89,22.78,22.8,297
20110201|2010-12-08 14:00,8,22.8,22.91,22.8,22.85,278
20110201|2010-12-08 14:30,8,22.85,22.9,22.68,22.77,285
20110201|2010-12-08 15:00,8,22.8,22.9,22.78,22.85,1086
20110201|2010-12-09 08:30,9,22.38,22.65,22.35,22.4,554
20110201|2010-12-09 09:00,9,22.35,22.55,22.35,22.5,553
20110201|2010-12-09 09:30,9,22.5,22.65,22.45,22.65,588
20110201|2010-12-09 10:00,9,22.6,22.6,22.5,22.55,184
20110201|2010-12-09 10:30,9,22.6,22.78,22.58,22.65,320
20110201|2010-12-09 11:00,9,22.65,22.65,22.6,22.64,226
20110201|2010-12-09 11:30,9,22.65,22.65,22.54,22.55,185
20110201|2010-12-09 12:00,9,22.55,22.58,22.5,22.55,270
20110201|2010-12-09 12:30,9,22.5,22.6,22.5,22.5,55
20110201|2010-12-09 13:00,9,22.45,22.55,22.45,22.51,97
20110201|2010-12-09 13:30,9,22.55,22.6,22.43,22.44,393
20110201|2010-12-09 14:00,9,22.45,22.45,22.35,22.4,177
20110201|2010-12-09 14:30,9,22.4,22.44,22.3,22.35,289
20110201|2010-12-09 15:00,9,22.35,22.45,22.2,22.25,1208
20110201|2010-12-10 07:00,10,22.12,22.12,22.12,22.12,5
20110201|2010-12-10 07:30,10,22.1,22.15,22.1,22.15,21
20110201|2010-12-10 08:00,10,22.14,22.2,22.1,22.1,26
20110201|2010-12-10 08:30,10,22.1,22.25,22.05,22.1,412
20110201|2010-12-10 09:00,10,22.08,22.21,22.03,22.03,333
20110201|2010-12-10 09:30,10,22.03,22.1,22.03,22.07,127
20110201|2010-12-10 10:00,10,22.05,22.05,21.97,22,200
20110201|2010-12-10 10:30,10,22.02,22.05,21.95,21.95,220
20110201|2010-12-10 11:00,10,21.9,21.95,21.85,21.85,135
20110201|2010-12-10 11:30,10,21.85,21.85,21.8,21.8,71
20110201|2010-12-10 12:00,10,21.82,21.85,21.76,21.76,183
20110201|2010-12-10 12:30,10,21.79,21.8,21.73,21.73,219
20110201|2010-12-10 13:00,10,21.75,21.77,21.73,21.75,232
20110201|2010-12-10 13:30,10,21.75,21.8,21.75,21.75,76
20110201|2010-12-10 14:00,10,21.75,21.85,21.75,21.82,356
20110201|2010-12-10 14:30,10,21.8,21.9,21.75,21.85,258
20110201|2010-12-10 15:00,10,21.85,21.85,21.7,21.7,860
20110201|2010-12-13 07:30,13,21.45,21.55,21.45,21.53,51
20110201|2010-12-13 08:00,13,21.5,21.54,21.5,21.51,53
20110201|2010-12-13 08:30,13,21.55,21.65,21.5,21.62,624
20110201|2010-12-13 09:00,13,21.65,21.67,21.45,21.6,1013
20110201|2010-12-13 09:30,13,21.6,21.66,21.45,21.5,471
20110201|2010-12-13 10:00,13,21.5,21.57,21.5,21.55,108
20110201|2010-12-13 10:30,13,21.55,21.6,21.55,21.6,134
20110201|2010-12-13 11:00,13,21.58,21.62,21.55,21.55,78
20110201|2010-12-13 11:30,13,21.55,21.65,21.55,21.6,26
20110201|2010-12-13 12:00,13,21.65,21.73,21.65,21.7,188
20110201|2010-12-13 12:30,13,21.7,21.7,21.65,21.65,26
20110201|2010-12-13 13:00,13,21.6,21.65,21.55,21.6,54
20110201|2010-12-13 13:30,13,21.55,21.6,21.55,21.6,50
20110201|2010-12-13 14:00,13,21.59,21.65,21.59,21.65,97
20110201|2010-12-13 14:30,13,21.65,21.9,21.62,21.87,563
20110201|2010-12-13 15:00,13,21.87,22.05,21.83,21.9,936
20110201|2010-12-14 08:00,14,21.8,21.8,21.8,21.8,1
20110201|2010-12-14 08:30,14,21.8,21.85,21.7,21.85,541
20110201|2010-12-14 09:00,14,21.85,21.9,21.85,21.85,222
20110201|2010-12-14 09:30,14,21.9,21.9,21.85,21.9,96
20110201|2010-12-14 10:00,14,21.95,21.95,21.9,21.9,136
20110201|2010-12-14 10:30,14,21.9,21.9,21.8,21.85,83
20110201|2010-12-14 11:00,14,21.87,21.87,21.85,21.85,13
20110201|2010-12-14 11:30,14,21.85,21.87,21.85,21.85,53
20110201|2010-12-14 12:00,14,21.85,21.88,21.85,21.85,15
20110201|2010-12-14 12:30,14,21.85,21.88,21.8,21.87,78
20110201|2010-12-14 13:00,14,21.87,21.9,21.8,21.9,233
20110201|2010-12-14 13:30,14,21.85,21.97,21.84,21.9,87
20110201|2010-12-14 14:00,14,21.86,22.1,21.85,22.05,295
20110201|2010-12-14 14:30,14,22.07,22.25,22.05,22.1,525
20110201|2010-12-14 15:00,14,22.1,22.15,22.05,22.15,861
20110201|2010-12-15 07:30,15,22.1,22.1,22.1,22.1,2
20110201|2010-12-15 08:00,15,22.2,22.2,22.2,22.2,1
20110201|2010-12-15 08:30,15,22.17,22.2,22,22,434
20110201|2010-12-15 09:00,15,21.95,22,21.8,21.9,353
20110201|2010-12-15 09:30,15,21.85,21.85,21.75,21.85,686
20110201|2010-12-15 10:00,15,21.85,21.85,21.75,21.8,255
20110201|2010-12-15 10:30,15,21.8,21.95,21.8,21.9,200
20110201|2010-12-15 11:00,15,21.9,22,21.85,21.95,59
20110201|2010-12-15 11:30,15,21.95,22.23,21.95,22.2,270
20110201|2010-12-15 12:00,15,22.18,22.2,22.1,22.14,46
20110201|2010-12-15 12:30,15,22.1,22.13,22.08,22.1,89
20110201|2010-12-15 13:00,15,22.07,22.22,22.07,22.2,82
20110201|2010-12-15 13:30,15,22.25,22.38,22.23,22.35,251
20110201|2010-12-15 14:00,15,22.25,22.33,22.18,22.2,110
20110201|2010-12-15 14:30,15,22.25,22.4,22.15,22.3,293
20110201|2010-12-15 15:00,15,22.35,22.5,22.3,22.4,514
20110201|2010-12-16 07:30,16,22.15,22.35,22.15,22.3,15
20110201|2010-12-16 08:00,16,22.3,22.4,22.3,22.4,4
20110201|2010-12-16 08:30,16,22.3,22.35,22.11,22.35,460
20110201|2010-12-16 09:00,16,22.35,22.4,22.25,22.3,213
20110201|2010-12-16 09:30,16,22.3,22.35,22.2,22.25,205
20110201|2010-12-16 10:00,16,22.25,22.25,22.04,22.05,366
20110201|2010-12-16 10:30,16,22.05,22.15,22.05,22.1,40
20110201|2010-12-16 11:00,16,22.1,22.1,22.05,22.1,103
20110201|2010-12-16 11:30,16,22.05,22.05,21.94,21.95,164
20110201|2010-12-16 12:00,16,21.95,22,21.9,22,69
20110201|2010-12-16 12:30,16,22.05,22.15,22,22.1,188
20110201|2010-12-16 13:00,16,22.1,22.21,22.1,22.2,139
20110201|2010-12-16 13:30,16,22.25,22.32,22.2,22.28,60
20110201|2010-12-16 14:00,16,22.25,22.32,22.2,22.3,117
20110201|2010-12-16 14:30,16,22.25,22.3,22.1,22.1,264
20110201|2010-12-16 15:00,16,22.1,22.25,22.08,22.15,1049
20110201|2010-12-17 08:00,17,22.1,22.1,22.05,22.05,20
20110201|2010-12-17 08:30,17,22.05,22.2,22.05,22.2,360
20110201|2010-12-17 09:00,17,22.23,22.25,22.05,22.1,440
20110201|2010-12-17 09:30,17,22.1,22.15,22.08,22.15,80
20110201|2010-12-17 10:00,17,22.15,22.2,22.15,22.15,501
20110201|2010-12-17 10:30,17,22.1,22.15,22.1,22.15,396
20110201|2010-12-17 11:00,17,22.12,22.15,22.1,22.15,282
20110201|2010-12-17 11:30,17,22.15,22.17,22.1,22.12,124
20110201|2010-12-17 12:00,17,22.1,22.13,21.85,21.9,349
20110201|2010-12-17 12:30,17,21.9,21.9,21.85,21.85,250
20110201|2010-12-17 13:00,17,21.82,21.95,21.8,21.8,213
20110201|2010-12-17 13:30,17,21.85,21.86,21.85,21.85,114
20110201|2010-12-17 14:00,17,21.8,21.93,21.8,21.9,174
20110201|2010-12-17 14:30,17,21.9,22.05,21.9,22,432
20110201|2010-12-17 15:00,17,22,22.15,22,22.05,953
20110201|2010-12-20 07:00,20,21.85,21.85,21.85,21.85,1
20110201|2010-12-20 07:30,20,22,22,21.88,21.88,2
20110201|2010-12-20 08:00,20,21.8,21.8,21.7,21.75,148
20110201|2010-12-20 08:30,20,21.8,21.85,21.65,21.75,309
20110201|2010-12-20 09:00,20,21.75,22,21.7,21.9,361
20110201|2010-12-20 09:30,20,21.94,22.03,21.9,22.03,260
20110201|2010-12-20 10:00,20,22.05,22.05,21.9,21.9,178
20110201|2010-12-20 10:30,20,21.9,21.9,21.83,21.87,120
20110201|2010-12-20 11:00,20,21.9,21.95,21.85,21.95,353
20110201|2010-12-20 11:30,20,21.85,21.87,21.75,21.75,73
20110201|2010-12-20 12:00,20,21.8,21.8,21.65,21.7,104
20110201|2010-12-20 12:30,20,21.7,21.75,21.7,21.7,35
20110201|2010-12-20 13:00,20,21.7,21.7,21.65,21.7,68
20110201|2010-12-20 13:30,20,21.7,21.75,21.7,21.72,110
20110201|2010-12-20 14:00,20,21.75,21.82,21.75,21.75,137
20110201|2010-12-20 14:30,20,21.75,21.75,21.65,21.68,518
20110201|2010-12-20 15:00,20,21.65,21.85,21.65,21.75,1355
20110201|2010-12-21 07:00,21,21.55,21.55,21.55,21.55,1
20110201|2010-12-21 07:30,21,21.48,21.49,21.44,21.46,65
20110201|2010-12-21 08:00,21,21.47,21.48,21.4,21.44,104
20110201|2010-12-21 08:30,21,21.43,21.5,21.3,21.35,1003
20110201|2010-12-21 09:00,21,21.35,21.5,21.35,21.41,799
20110201|2010-12-21 09:30,21,21.41,21.5,21.4,21.45,168
20110201|2010-12-21 10:00,21,21.45,21.5,21.45,21.5,129
20110201|2010-12-21 10:30,21,21.45,21.45,21.4,21.4,25
20110201|2010-12-21 11:00,21,21.4,21.4,21.4,21.4,169
20110201|2010-12-21 11:30,21,21.37,21.37,21.35,21.36,39
20110201|2010-12-21 12:00,21,21.35,21.4,21.35,21.4,54
20110201|2010-12-21 12:30,21,21.4,21.45,21.35,21.43,319
20110201|2010-12-21 13:00,21,21.45,21.48,21.43,21.45,56
20110201|2010-12-21 13:30,21,21.45,21.5,21.4,21.4,233
20110201|2010-12-21 14:00,21,21.4,21.42,21.35,21.35,130
20110201|2010-12-21 14:30,21,21.4,21.4,21.35,21.4,269
20110201|2010-12-21 15:00,21,21.45,21.55,21.3,21.31,1170
20110201|2010-12-22 08:00,22,21.25,21.25,21.25,21.25,17
20110201|2010-12-22 08:30,22,21.2,21.4,21.15,21.3,544
20110201|2010-12-22 09:00,22,21.35,21.4,21.3,21.3,471
20110201|2010-12-22 09:30,22,21.3,21.4,21.3,21.35,161
20110201|2010-12-22 10:00,22,21.3,21.35,21.29,21.31,147
20110201|2010-12-22 10:30,22,21.27,21.3,21.23,21.25,66
20110201|2010-12-22 11:00,22,21.25,21.25,21.2,21.2,116
20110201|2010-12-22 11:30,22,21.2,21.25,21.2,21.24,76
20110201|2010-12-22 12:00,22,21.23,21.25,21.23,21.25,15
20110201|2010-12-22 12:30,22,21.2,21.3,21.2,21.3,179
20110201|2010-12-22 13:00,22,21.3,21.35,21.25,21.3,46
20110201|2010-12-22 13:30,22,21.3,21.33,21.29,21.29,33
20110201|2010-12-22 14:00,22,21.3,21.35,21.3,21.3,109
20110201|2010-12-22 14:30,22,21.3,21.35,21.3,21.35,151
20110201|2010-12-22 15:00,22,21.3,21.4,21.15,21.3,1327
20110201|2010-12-23 07:00,23,21.35,21.35,21.35,21.35,6
20110201|2010-12-23 07:30,23,21.35,21.4,21.35,21.35,11
20110201|2010-12-23 08:00,23,21.35,21.35,21.35,21.35,23
20110201|2010-12-23 08:30,23,21.32,21.4,21.3,21.4,365
20110201|2010-12-23 09:00,23,21.35,21.5,21.35,21.5,293
20110201|2010-12-23 09:30,23,21.5,21.5,21.43,21.45,289
20110201|2010-12-23 10:00,23,21.5,21.5,21.45,21.45,428
20110201|2010-12-23 10:30,23,21.45,21.52,21.45,21.5,85
20110201|2010-12-23 11:00,23,21.54,21.6,21.5,21.6,244
20110201|2010-12-23 11:30,23,21.55,21.6,21.53,21.55,44
20110201|2010-12-23 12:00,23,21.55,21.64,21.55,21.6,44
20110201|2010-12-23 12:30,23,21.65,21.75,21.65,21.7,282
20110201|2010-12-23 13:00,23,21.7,22,21.7,21.95,278
20110201|2010-12-23 13:30,23,21.9,21.9,21.75,21.82,131
20110201|2010-12-23 14:00,23,21.8,21.85,21.8,21.8,74
20110201|2010-12-23 14:30,23,21.8,21.85,21.65,21.65,184
20110201|2010-12-23 15:00,23,21.7,21.7,21.4,21.55,1431
20110201|2010-12-27 07:00,27,21.8,21.85,21.8,21.85,2
20110201|2010-12-27 07:30,27,21.8,21.8,21.78,21.8,26
20110201|2010-12-27 08:00,27,21.85,21.85,21.85,21.85,6
20110201|2010-12-27 08:30,27,21.85,21.96,21.8,21.85,462
20110201|2010-12-27 09:00,27,21.85,21.93,21.7,21.8,367
20110201|2010-12-27 09:30,27,21.8,21.9,21.75,21.85,400
20110201|2010-12-27 10:00,27,21.89,21.95,21.8,21.9,203
20110201|2010-12-27 10:30,27,21.93,22.05,21.93,22.02,342
20110201|2010-12-27 11:00,27,22.05,22.05,21.99,22,147
20110201|2010-12-27 11:30,27,21.99,22.08,21.95,22.05,156
20110201|2010-12-27 12:00,27,22.05,22.1,21.9,21.95,1208
20110201|2010-12-27 12:30,27,21.9,21.93,21.85,21.9,387
20110201|2010-12-27 13:00,27,21.9,21.95,21.85,21.95,49
20110201|2010-12-27 13:30,27,21.92,21.95,21.9,21.9,16
20110201|2010-12-27 14:00,27,21.95,21.95,21.9,21.9,1084
20110201|2010-12-27 14:30,27,21.9,21.9,21.8,21.8,213
20110201|2010-12-27 15:00,27,21.85,21.9,21.7,21.8,1872
20110201|2010-12-28 08:00,28,21.73,21.73,21.67,21.7,124
20110201|2010-12-28 08:30,28,21.7,21.97,21.7,21.9,635
20110201|2010-12-28 09:00,28,21.95,22.05,21.85,21.95,368
20110201|2010-12-28 09:30,28,22,22,21.94,22,145
20110201|2010-12-28 10:00,28,22,22.1,22,22,102
20110201|2010-12-28 10:30,28,22.05,22.05,21.95,21.95,81
20110201|2010-12-28 11:00,28,22,22,21.95,22,58
20110201|2010-12-28 11:30,28,21.95,22,21.95,21.95,17
20110201|2010-12-28 12:00,28,21.95,21.95,21.9,21.94,114
20110201|2010-12-28 12:30,28,21.9,21.97,21.89,21.9,320
20110201|2010-12-28 13:00,28,21.89,21.92,21.89,21.9,197
20110201|2010-12-28 13:30,28,21.95,21.95,21.85,21.88,104
20110201|2010-12-28 14:00,28,21.89,21.92,21.88,21.9,140
20110201|2010-12-28 14:30,28,21.89,21.9,21.84,21.87,203
20110201|2010-12-28 15:00,28,21.85,21.95,21.8,21.9,1510
20110201|2010-12-29 07:30,29,21.9,21.9,21.9,21.9,4
20110201|2010-12-29 08:00,29,21.85,21.85,21.85,21.85,29
20110201|2010-12-29 08:30,29,21.8,21.85,21.79,21.85,449
20110201|2010-12-29 09:00,29,21.85,21.85,21.75,21.75,229
20110201|2010-12-29 09:30,29,21.77,21.8,21.7,21.8,271
20110201|2010-12-29 10:00,29,21.8,21.8,21.75,21.75,65
20110201|2010-12-29 10:30,29,21.75,21.75,21.75,21.75,54
20110201|2010-12-29 11:00,29,21.75,21.8,21.75,21.8,11
20110201|2010-12-29 11:30,29,21.8,21.8,21.75,21.8,26
20110201|2010-12-29 12:00,29,21.76,21.8,21.7,21.75,127
20110201|2010-12-29 12:30,29,21.72,21.8,21.72,21.76,167
20110201|2010-12-29 13:00,29,21.75,21.75,21.71,21.75,114
20110201|2010-12-29 13:30,29,21.7,21.75,21.7,21.75,106
20110201|2010-12-29 14:00,29,21.75,21.76,21.7,21.7,264
20110201|2010-12-29 14:30,29,21.75,21.75,21.65,21.7,252
20110201|2010-12-29 15:00,29,21.7,21.85,21.7,21.7,2187
20110201|2010-12-30 07:00,30,22,22,21.9,21.9,3
20110201|2010-12-30 07:30,30,21.85,21.93,21.85,21.9,57
20110201|2010-12-30 08:00,30,21.9,21.9,21.85,21.9,78
20110201|2010-12-30 08:30,30,21.9,21.9,21.75,21.8,500
20110201|2010-12-30 09:00,30,21.8,21.92,21.8,21.88,279
20110201|2010-12-30 09:30,30,21.85,21.85,21.65,21.7,1000
20110201|2010-12-30 10:00,30,21.7,21.8,21.65,21.75,464
20110201|2010-12-30 10:30,30,21.8,21.82,21.75,21.8,307
20110201|2010-12-30 11:00,30,21.75,21.78,21.74,21.75,199
20110201|2010-12-30 11:30,30,21.74,21.75,21.74,21.75,37
20110201|2010-12-30 12:00,30,21.75,21.75,21.7,21.7,342
20110201|2010-12-30 12:30,30,21.7,21.72,21.65,21.7,149
20110201|2010-12-30 13:00,30,21.7,21.7,21.6,21.65,169
20110201|2010-12-30 13:30,30,21.6,21.65,21.6,21.65,271
20110201|2010-12-30 14:00,30,21.65,21.68,21.6,21.6,358
20110201|2010-12-30 14:30,30,21.6,21.7,21.6,21.65,226
20110201|2010-12-30 15:00,30,21.65,21.75,21.65,21.7,1152
20110201|2010-12-31 08:30,31,21.8,21.85,21.73,21.75,216
20110201|2010-12-31 09:00,31,21.75,21.84,21.65,21.65,402
20110201|2010-12-31 09:30,31,21.65,21.7,21.6,21.6,98
20110201|2010-12-31 10:00,31,21.6,21.62,21.5,21.55,390
20110201|2010-12-31 10:30,31,21.55,21.6,21.55,21.55,38
20110201|2010-12-31 11:00,31,21.55,21.55,21.5,21.5,77
20110201|2010-12-31 11:30,31,21.5,21.55,21.46,21.5,101
20110201|2010-12-31 12:00,31,21.5,21.53,21.48,21.48,58
20110201|2010-12-31 12:30,31,21.5,21.5,21.45,21.5,54
20110201|2010-12-31 13:00,31,21.5,21.5,21.45,21.47,111
20110201|2010-12-31 13:30,31,21.5,21.5,21.45,21.45,19
20110201|2010-12-31 14:00,31,21.5,21.52,21.46,21.48,93
20110201|2010-12-31 14:30,31,21.5,21.6,21.47,21.5,392
20110201|2010-12-31 15:00,31,21.5,21.6,21.48,21.55,2955
20110201|2011-01-03 07:00,3,21.25,21.35,21.25,21.3,45
20110201|2011-01-03 07:30,3,21.25,21.37,21.25,21.37,70
20110201|2011-01-03 08:00,3,21.3,21.35,21.29,21.29,40
20110201|2011-01-03 08:30,3,21.27,21.3,21.03,21.03,601
20110201|2011-01-03 09:00,3,21.05,21.12,20.9,20.95,281
20110201|2011-01-03 09:30,3,20.9,20.96,20.85,20.88,363
20110201|2011-01-03 10:00,3,20.86,20.9,20.8,20.9,416
20110201|2011-01-03 10:30,3,20.85,20.95,20.85,20.95,332
20110201|2011-01-03 11:00,3,20.95,20.97,20.9,20.9,55
20110201|2011-01-03 11:30,3,20.93,20.95,20.89,20.93,178
20110201|2011-01-03 12:00,3,20.9,20.95,20.9,20.95,25
20110201|2011-01-03 12:30,3,20.9,20.95,20.87,20.9,149
20110201|2011-01-03 13:00,3,20.92,20.95,20.88,20.95,120
20110201|2011-01-03 13:30,3,21,21.09,20.96,21,532
20110201|2011-01-03 14:00,3,21,21.1,21,21.07,243
20110201|2011-01-03 14:30,3,21.05,21.12,21,21.1,525
20110201|2011-01-03 15:00,3,21.1,21.4,21.1,21.3,2977
20110201|2011-01-03 15:30,3,21.35,21.35,21.35,21.35,176
20110201|2011-01-04 07:00,4,21.2,21.25,21.2,21.2,11
20110201|2011-01-04 07:30,4,21.15,21.15,21.15,21.15,3
20110201|2011-01-04 08:00,4,21.11,21.13,21.05,21.05,11
20110201|2011-01-04 08:30,4,21.05,21.3,21.05,21.25,436
20110201|2011-01-04 09:00,4,21.25,21.37,21.2,21.3,761
20110201|2011-01-04 09:30,4,21.25,21.4,21.23,21.4,549
20110201|2011-01-04 10:00,4,21.4,21.5,21.35,21.37,264
20110201|2011-01-04 10:30,4,21.35,21.45,21.3,21.45,271
20110201|2011-01-04 11:00,4,21.4,21.6,21.4,21.55,185
20110201|2011-01-04 11:30,4,21.6,21.7,21.55,21.55,199
20110201|2011-01-04 12:00,4,21.55,21.55,21.4,21.4,1188
20110201|2011-01-04 12:30,4,21.45,21.45,21.35,21.35,309
20110201|2011-01-04 13:00,4,21.35,21.45,21.2,21.2,438
20110201|2011-01-04 13:30,4,21.25,21.3,21.2,21.25,153
20110201|2011-01-04 14:00,4,21.25,21.36,21.15,21.2,508
20110201|2011-01-04 14:30,4,21.2,21.26,21.03,21.05,801
20110201|2011-01-04 15:00,4,21.05,21.3,21.05,21.25,2351
20110201|2011-01-05 07:30,5,21.4,21.45,21.4,21.4,70
20110201|2011-01-05 08:00,5,21.4,21.45,21.35,21.4,79
20110201|2011-01-05 08:30,5,21.4,21.5,21.15,21.18,756
20110201|2011-01-05 09:00,5,21.15,21.17,20.9,21.1,518
20110201|2011-01-05 09:30,5,21.1,21.2,20.95,21,237
20110201|2011-01-05 10:00,5,21,21.02,20.8,20.83,491
20110201|2011-01-05 10:30,5,20.85,20.85,20.8,20.85,260
20110201|2011-01-05 11:00,5,20.8,20.85,20.71,20.75,102
20110201|2011-01-05 11:30,5,20.7,20.75,20.65,20.7,204
20110201|2011-01-05 12:00,5,20.7,20.8,20.7,20.7,236
20110201|2011-01-05 12:30,5,20.7,20.75,20.7,20.7,102
20110201|2011-01-05 13:00,5,20.7,20.72,20.65,20.7,203
20110201|2011-01-05 13:30,5,20.75,20.75,20.65,20.7,153
20110201|2011-01-05 14:00,5,20.7,20.75,20.65,20.7,325
20110201|2011-01-05 14:30,5,20.75,20.81,20.7,20.8,403
20110201|2011-01-05 15:00,5,20.8,20.96,20.8,20.9,4824
20110201|2011-01-06 07:00,6,20.65,20.7,20.65,20.7,38
20110201|2011-01-06 07:30,6,20.75,20.8,20.75,20.8,45
20110201|2011-01-06 08:00,6,20.8,20.8,20.75,20.75,45
20110201|2011-01-06 08:30,6,20.75,20.9,20.7,20.85,728
20110201|2011-01-06 09:00,6,20.9,20.9,20.7,20.7,479
20110201|2011-01-06 09:30,6,20.7,20.85,20.56,20.8,540
20110201|2011-01-06 10:00,6,20.8,21.05,20.8,20.9,583
20110201|2011-01-06 10:30,6,20.85,21.01,20.75,20.85,533
20110201|2011-01-06 11:00,6,20.85,20.91,20.85,20.85,260
20110201|2011-01-06 11:30,6,20.9,20.93,20.85,20.9,1005
20110201|2011-01-06 12:00,6,20.95,21,20.9,20.95,376
20110201|2011-01-06 12:30,6,20.95,20.95,20.85,20.9,499
20110201|2011-01-06 13:00,6,20.9,20.95,20.88,20.95,314
20110201|2011-01-06 13:30,6,20.95,21.06,20.95,21,532
20110201|2011-01-06 14:00,6,21,21.1,20.9,21.03,273
20110201|2011-01-06 14:30,6,21.05,21.06,20.9,20.9,325
20110201|2011-01-06 15:00,6,20.91,20.95,20.85,20.9,1932
20110201|2011-01-07 07:00,7,20.85,20.85,20.8,20.8,6
20110201|2011-01-07 07:30,7,20.85,21,20.75,20.8,262
20110201|2011-01-07 08:00,7,20.78,20.78,20.67,20.7,149
20110201|2011-01-07 08:30,7,20.7,20.75,20.5,20.7,865
20110201|2011-01-07 09:00,7,20.7,20.7,20.4,20.45,1137
20110201|2011-01-07 09:30,7,20.45,20.77,20.4,20.75,877
20110201|2011-01-07 10:00,7,20.71,21.05,20.71,21.05,1041
20110201|2011-01-07 10:30,7,21.05,21.2,20.93,20.95,802
20110201|2011-01-07 11:00,7,20.95,21.05,20.95,21.05,302
20110201|2011-01-07 11:30,7,21.08,21.5,21.08,21.25,786
20110201|2011-01-07 12:00,7,21.25,21.35,21.15,21.2,393
20110201|2011-01-07 12:30,7,21.17,21.2,21.05,21.2,255
20110201|2011-01-07 13:00,7,21.15,21.15,21,21.05,492
20110201|2011-01-07 13:30,7,21.1,21.1,20.95,21.05,514
20110201|2011-01-07 14:00,7,21.05,21.1,20.95,21,364
20110201|2011-01-07 14:30,7,20.95,21.02,20.9,21,364
20110201|2011-01-07 15:00,7,20.95,21,20.9,20.95,2227
20110201|2011-01-10 07:00,10,21.3,21.35,21.3,21.35,28
20110201|2011-01-10 07:30,10,21.3,21.3,21.25,21.25,9
20110201|2011-01-10 08:00,10,21.25,21.3,21.25,21.3,12
20110201|2011-01-10 08:30,10,21.25,21.68,21.2,21.6,1600
20110201|2011-01-10 09:00,10,21.65,21.65,21.3,21.3,938
20110201|2011-01-10 09:30,10,21.3,21.35,21.1,21.35,788
20110201|2011-01-10 10:00,10,21.37,21.45,21.3,21.3,562
20110201|2011-01-10 10:30,10,21.3,21.35,21.1,21.15,761
20110201|2011-01-10 11:00,10,21.1,21.25,21.05,21.13,523
20110201|2011-01-10 11:30,10,21.15,21.18,21.08,21.15,265
20110201|2011-01-10 12:00,10,21.18,21.18,21.05,21.1,214
20110201|2011-01-10 12:30,10,21.05,21.15,21.05,21.15,632
20110201|2011-01-10 13:00,10,21.15,21.21,21.04,21.05,414
20110201|2011-01-10 13:30,10,21,21.02,20.95,20.95,229
20110201|2011-01-10 14:00,10,20.95,20.98,20.85,20.85,343
20110201|2011-01-10 14:30,10,20.85,20.96,20.85,20.95,1038
20110201|2011-01-10 15:00,10,20.95,21,20.88,20.95,2702
20110201|2011-01-11 07:00,11,20.7,20.7,20.7,20.7,8
20110201|2011-01-11 07:30,11,20.7,20.7,20.7,20.7,16
20110201|2011-01-11 08:00,11,20.7,20.7,20.65,20.68,62
20110201|2011-01-11 08:30,11,20.68,20.8,20.6,20.77,1365
20110201|2011-01-11 09:00,11,20.8,20.85,20.6,20.6,1111
20110201|2011-01-11 09:30,11,20.6,20.6,20.45,20.45,500
20110201|2011-01-11 10:00,11,20.45,20.5,20.38,20.45,482
20110201|2011-01-11 10:30,11,20.45,20.5,20.45,20.45,92
20110201|2011-01-11 11:00,11,20.45,20.5,20.45,20.45,102
20110201|2011-01-11 11:30,11,20.45,20.5,20.4,20.4,377
20110201|2011-01-11 12:00,11,20.4,20.65,20.35,20.45,1345
20110201|2011-01-11 12:30,11,20.45,20.65,20.4,20.6,968
20110201|2011-01-11 13:00,11,20.64,20.73,20.5,20.5,769
20110201|2011-01-11 13:30,11,20.5,20.6,20.48,20.5,184
20110201|2011-01-11 14:00,11,20.5,20.5,20.41,20.45,204
20110201|2011-01-11 14:30,11,20.47,20.47,20.34,20.4,887
20110201|2011-01-11 15:00,11,20.4,20.45,20.35,20.35,2922
20110201|2011-01-12 07:30,12,20.07,20.07,19.95,19.98,192
20110201|2011-01-12 08:00,12,20.01,20.02,19.94,20,510
20110201|2011-01-12 08:30,12,20,20.05,19.9,19.92,1203
20110201|2011-01-12 09:00,12,19.95,19.96,19.78,19.85,1131
20110201|2011-01-12 09:30,12,19.8,19.85,19.72,19.73,960
20110201|2011-01-12 10:00,12,19.75,19.75,19.55,19.6,1188
20110201|2011-01-12 10:30,12,19.62,19.65,19.45,19.6,772
20110201|2011-01-12 11:00,12,19.57,19.6,19.45,19.45,502
20110201|2011-01-12 11:30,12,19.47,19.55,19.45,19.55,436
20110201|2011-01-12 12:00,12,19.55,19.57,19.48,19.5,505
20110201|2011-01-12 12:30,12,19.5,19.52,19.45,19.5,449
20110201|2011-01-12 13:00,12,19.5,19.57,19.48,19.55,512
20110201|2011-01-12 13:30,12,19.55,19.57,19.45,19.55,427
20110201|2011-01-12 14:00,12,19.55,19.65,19.5,19.65,571
20110201|2011-01-12 14:30,12,19.6,19.65,19.41,19.5,1012
20110201|2011-01-12 15:00,12,19.5,19.55,19.38,19.4,5835
20110201|2011-01-13 07:00,13,19.45,19.5,19.4,19.4,5
20110201|2011-01-13 07:30,13,19.45,19.66,19.45,19.65,229
20110201|2011-01-13 08:00,13,19.6,19.6,19.45,19.5,61
20110201|2011-01-13 08:30,13,19.45,19.64,19.4,19.55,809
20110201|2011-01-13 09:00,13,19.6,19.71,19.55,19.56,905
20110201|2011-01-13 09:30,13,19.55,19.63,19.4,19.42,1040
20110201|2011-01-13 10:00,13,19.45,19.45,19.3,19.3,750
20110201|2011-01-13 10:30,13,19.3,19.42,19.25,19.35,571
20110201|2011-01-13 11:00,13,19.35,19.4,19.26,19.35,379
20110201|2011-01-13 11:30,13,19.37,19.4,19.35,19.4,247
20110201|2011-01-13 12:00,13,19.4,19.5,19.35,19.37,327
20110201|2011-01-13 12:30,13,19.35,19.4,19.35,19.4,105
20110201|2011-01-13 13:00,13,19.36,19.45,19.33,19.45,772
20110201|2011-01-13 13:30,13,19.43,19.57,19.4,19.55,1320
20110201|2011-01-13 14:00,13,19.55,19.55,19.35,19.5,365
20110201|2011-01-13 14:30,13,19.5,19.55,19.29,19.3,976
20110201|2011-01-13 15:00,13,19.3,19.35,19.25,19.3,2997
20110201|2011-01-14 07:00,14,19.6,19.6,19.5,19.5,17
20110201|2011-01-14 07:30,14,19.5,19.55,19.47,19.47,154
20110201|2011-01-14 08:00,14,19.5,19.5,19.38,19.38,255
20110201|2011-01-14 08:30,14,19.35,19.4,19.05,19.05,1417
20110201|2011-01-14 09:00,14,19.1,19.15,18.99,19.11,1213
20110201|2011-01-14 09:30,14,19.15,19.3,18.75,18.85,1788
20110201|2011-01-14 10:00,14,18.85,18.85,18.65,18.79,1392
20110201|2011-01-14 10:30,14,18.75,18.8,18.7,18.75,404
20110201|2011-01-14 11:00,14,18.75,18.8,18.59,18.6,1001
20110201|2011-01-14 11:30,14,18.63,18.63,18.5,18.6,348
20110201|2011-01-14 12:00,14,18.55,18.6,18.4,18.45,475
20110201|2011-01-14 12:30,14,18.45,18.45,18.25,18.32,1366
20110201|2011-01-14 13:00,14,18.35,18.4,18.3,18.35,1002
20110201|2011-01-14 13:30,14,18.35,18.4,18.3,18.35,610
20110201|2011-01-14 14:00,14,18.4,18.5,18.35,18.5,1948
20110201|2011-01-14 14:30,14,18.45,18.5,18.4,18.5,1025
20110201|2011-01-14 15:00,14,18.45,18.46,18.35,18.35,3421
20110201|2011-01-18 07:00,18,18.5,18.75,18.45,18.65,304
20110201|2011-01-18 07:30,18,18.65,18.65,18.5,18.55,266
20110201|2011-01-18 08:00,18,18.5,18.55,18.41,18.5,147
20110201|2011-01-18 08:30,18,18.45,18.5,18.25,18.43,1852
20110201|2011-01-18 09:00,18,18.45,18.48,18.2,18.25,1792
20110201|2011-01-18 09:30,18,18.25,18.33,18.23,18.25,1444
20110201|2011-01-18 10:00,18,18.25,18.27,17.95,18,1077
20110201|2011-01-18 10:30,18,18.03,18.12,17.95,18.05,1478
20110201|2011-01-18 11:00,18,18.05,18.13,18,18.05,628
20110201|2011-01-18 11:30,18,18.05,18.1,18,18,491
20110201|2011-01-18 12:00,18,18.03,18.05,17.9,17.97,760
20110201|2011-01-18 12:30,18,17.95,18,17.9,18,728
20110201|2011-01-18 13:00,18,18,18,17.9,17.95,909
20110201|2011-01-18 13:30,18,17.95,17.95,17.88,17.91,7387
20110201|2011-01-18 14:00,18,17.9,18,17.86,17.9,607
20110201|2011-01-18 14:30,18,17.95,17.95,17.85,17.88,1230
20110201|2011-01-18 15:00,18,17.85,17.9,17.8,17.8,2240
20110201|2011-01-19 07:00,19,18,18,17.95,17.95,20
20110201|2011-01-19 07:30,19,17.9,17.95,17.85,17.95,204
20110201|2011-01-19 08:00,19,17.95,18.02,17.9,18.02,359
20110201|2011-01-19 08:30,19,18,18.5,17.95,18.45,1685
20110201|2011-01-19 09:00,19,18.4,18.85,18.35,18.75,2168
20110201|2011-01-19 09:30,19,18.75,18.95,18.7,18.75,1925
20110201|2011-01-19 10:00,19,18.8,18.9,18.75,18.8,1281
20110201|2011-01-19 10:30,19,18.8,18.8,18.6,18.65,996
20110201|2011-01-19 11:00,19,18.6,18.67,18.55,18.65,895
20110201|2011-01-19 11:30,19,18.7,18.9,18.67,18.73,1842
20110201|2011-01-19 12:00,19,18.75,18.85,18.5,18.5,738
20110201|2011-01-19 12:30,19,18.5,18.77,18.5,18.75,522
20110201|2011-01-19 13:00,19,18.7,19,18.7,18.9,690
20110201|2011-01-19 13:30,19,18.9,19.1,18.85,19,1307
20110201|2011-01-19 14:00,19,19,19.2,19,19.05,1603
20110201|2011-01-19 14:30,19,19.05,19.2,18.8,18.8,2795
20110201|2011-01-19 15:00,19,18.8,18.9,18.65,18.7,4112
20110201|2011-01-20 07:00,20,19,19,19,19,1
20110201|2011-01-20 07:30,20,18.9,18.9,18.75,18.75,38
20110201|2011-01-20 08:00,20,18.8,18.9,18.8,18.9,116
20110201|2011-01-20 08:30,20,18.9,19.3,18.9,18.95,3054
20110201|2011-01-20 09:00,20,19,19.25,18.8,19.15,2811
20110201|2011-01-20 09:30,20,19.2,19.3,19.08,19.3,1913
20110201|2011-01-20 10:00,20,19.29,19.3,19.15,19.3,1879
20110201|2011-01-20 10:30,20,19.35,19.45,19.25,19.25,1498
20110201|2011-01-20 11:00,20,19.25,19.3,19.05,19.1,1601
20110201|2011-01-20 11:30,20,19.1,19.12,19,19.1,755
20110201|2011-01-20 12:00,20,19.05,19.2,19.05,19.15,512
20110201|2011-01-20 12:30,20,19.15,19.25,19,19,661
20110201|2011-01-20 13:00,20,19,19.05,18.55,18.75,1382
20110201|2011-01-20 13:30,20,18.7,18.75,18.6,18.7,739
20110201|2011-01-20 14:00,20,18.75,18.87,18.7,18.85,913
20110201|2011-01-20 14:30,20,18.9,18.9,18.65,18.65,2098
20110201|2011-01-20 15:00,20,18.7,18.8,18.6,18.65,4911
20110201|2011-01-20 15:30,20,18.65,18.65,18.65,18.65,165
20110201|2011-01-21 07:00,21,18.4,18.4,18.35,18.35,37
20110201|2011-01-21 07:30,21,18.3,18.35,18.15,18.2,336
20110201|2011-01-21 08:00,21,18.2,18.25,18.1,18.15,193
20110201|2011-01-21 08:30,21,18.1,18.35,18.05,18.12,2125
20110201|2011-01-21 09:00,21,18.15,18.35,18.05,18.32,1069
20110201|2011-01-21 09:30,21,18.32,18.6,18.3,18.55,880
20110201|2011-01-21 10:00,21,18.55,18.65,18.4,18.55,794
20110201|2011-01-21 10:30,21,18.55,18.83,18.55,18.7,480
20110201|2011-01-21 11:00,21,18.72,18.87,18.65,18.75,804
20110201|2011-01-21 11:30,21,18.7,18.95,18.7,18.8,750
20110201|2011-01-21 12:00,21,18.85,19.1,18.85,18.9,871
20110201|2011-01-21 12:30,21,18.9,18.9,18.75,18.77,514
20110201|2011-01-21 13:00,21,18.77,18.8,18.55,18.75,836
20110201|2011-01-21 13:30,21,18.75,18.8,18.65,18.8,377
20110201|2011-01-21 14:00,21,18.8,18.85,18.6,18.85,1059
20110201|2011-01-21 14:30,21,18.85,18.98,18.8,18.85,715
20110201|2011-01-21 15:00,21,18.85,18.95,18.8,18.85,2616
20110201|2011-01-24 07:00,24,18.85,18.9,18.85,18.9,37
20110201|2011-01-24 07:30,24,18.9,18.9,18.8,18.8,110
20110201|2011-01-24 08:00,24,18.8,18.9,18.8,18.9,84
20110201|2011-01-24 08:30,24,18.89,19.05,18.65,18.85,1581
20110201|2011-01-24 09:00,24,18.85,18.88,18.7,18.75,1617
20110201|2011-01-24 09:30,24,18.75,18.8,18.55,18.6,819
20110201|2011-01-24 10:00,24,18.55,18.62,18.4,18.5,1437
20110201|2011-01-24 10:30,24,18.5,18.55,18.4,18.55,1034
20110201|2011-01-24 11:00,24,18.5,18.55,18.4,18.52,426
20110201|2011-01-24 11:30,24,18.5,18.52,18.45,18.52,235
20110201|2011-01-24 12:00,24,18.55,18.55,18.45,18.45,118
20110201|2011-01-24 12:30,24,18.5,18.52,18.45,18.45,505
20110201|2011-01-24 13:00,24,18.45,18.45,18.35,18.4,387
20110201|2011-01-24 13:30,24,18.4,18.55,18.35,18.51,161
20110201|2011-01-24 14:00,24,18.55,18.65,18.48,18.6,647
20110201|2011-01-24 14:30,24,18.55,18.55,18.43,18.45,705
20110201|2011-01-24 15:00,24,18.44,18.45,18.35,18.4,1749
20110201|2011-01-25 07:00,25,18.6,18.75,18.6,18.75,38
20110201|2011-01-25 07:30,25,18.7,18.75,18.7,18.75,112
20110201|2011-01-25 08:00,25,18.75,18.75,18.65,18.65,269
20110201|2011-01-25 08:30,25,18.6,18.77,18.55,18.55,1636
20110201|2011-01-25 09:00,25,18.45,18.7,18.4,18.66,1464
20110201|2011-01-25 09:30,25,18.65,18.67,18.45,18.45,699
20110201|2011-01-25 10:00,25,18.45,18.95,18.45,18.9,960
20110201|2011-01-25 10:30,25,18.9,19,18.82,18.9,763
20110201|2011-01-25 11:00,25,18.9,18.95,18.65,18.75,906
20110201|2011-01-25 11:30,25,18.75,18.85,18.65,18.75,665
20110201|2011-01-25 12:00,25,18.8,18.9,18.75,18.85,242
20110201|2011-01-25 12:30,25,18.85,18.9,18.75,18.75,313
20110201|2011-01-25 13:00,25,18.8,19,18.8,18.9,686
20110201|2011-01-25 13:30,25,18.9,18.95,18.8,18.9,227
20110201|2011-01-25 14:00,25,18.85,18.9,18.5,18.55,840
20110201|2011-01-25 14:30,25,18.5,18.55,18.2,18.2,1706
20110201|2011-01-25 15:00,25,18.25,18.27,18.15,18.19,2471
20110201|2011-01-26 07:00,26,17.95,17.95,17.9,17.95,39
20110201|2011-01-26 07:30,26,17.95,18.05,17.9,18,134
20110201|2011-01-26 08:00,26,18.05,18.05,18,18,32
20110201|2011-01-26 08:30,26,18,18.2,17.95,18.1,1771
20110201|2011-01-26 09:00,26,18.05,18.05,17.75,17.82,1713
20110201|2011-01-26 09:30,26,17.85,17.95,17.75,17.9,1059
20110201|2011-01-26 10:00,26,17.88,17.95,17.75,17.95,650
20110201|2011-01-26 10:30,26,17.95,17.98,17.85,17.95,345
20110201|2011-01-26 11:00,26,17.9,18,17.8,17.85,223
20110201|2011-01-26 11:30,26,17.85,17.85,17.75,17.75,90
20110201|2011-01-26 12:00,26,17.8,17.84,17.68,17.7,357
20110201|2011-01-26 12:30,26,17.7,17.75,17.65,17.7,236
20110201|2011-01-26 13:00,26,17.75,17.89,17.61,17.8,791
20110201|2011-01-26 13:30,26,17.75,17.85,17.5,17.55,763
20110201|2011-01-26 14:00,26,17.55,17.68,17.49,17.65,553
20110201|2011-01-26 14:30,26,17.6,17.8,17.55,17.7,1446
20110201|2011-01-26 15:00,26,17.7,17.7,17.53,17.55,3391
20110201|2011-01-27 07:00,27,17.45,17.55,17.45,17.55,46
20110201|2011-01-27 07:30,27,17.65,17.8,17.6,17.65,267
20110201|2011-01-27 08:00,27,17.65,17.65,17.58,17.62,73
20110201|2011-01-27 08:30,27,17.6,17.73,17.35,17.45,1168
20110201|2011-01-27 09:00,27,17.4,17.61,17.4,17.55,778
20110201|2011-01-27 09:30,27,17.51,17.55,17.4,17.55,767
20110201|2011-01-27 10:00,27,17.6,17.75,17.55,17.7,1087
20110201|2011-01-27 10:30,27,17.7,17.77,17.55,17.6,538
20110201|2011-01-27 11:00,27,17.6,17.62,17.52,17.55,361
20110201|2011-01-27 11:30,27,17.55,17.58,17.45,17.55,442
20110201|2011-01-27 12:00,27,17.55,17.55,17.45,17.45,441
20110201|2011-01-27 12:30,27,17.4,17.5,17.31,17.35,498
20110201|2011-01-27 13:00,27,17.35,17.45,17.25,17.45,458
20110201|2011-01-27 13:30,27,17.4,17.5,17.25,17.33,774
20110201|2011-01-27 14:00,27,17.3,17.41,17.25,17.25,1045
20110201|2011-01-27 14:30,27,17.3,17.4,17.2,17.3,1290
20110201|2011-01-27 15:00,27,17.25,17.35,17.2,17.25,1767
20110201|2011-01-28 07:00,28,17.3,17.35,17.3,17.35,3
20110201|2011-01-28 07:30,28,17.35,17.4,17.15,17.25,182
20110201|2011-01-28 08:00,28,17.22,17.25,17.18,17.23,156
20110201|2011-01-28 08:30,28,17.2,17.3,17,17.3,1323
20110201|2011-01-28 09:00,28,17.3,17.73,17.27,17.72,2804
20110201|2011-01-28 09:30,28,17.7,18.17,17.7,18.15,2871
20110201|2011-01-28 10:00,28,18.2,18.25,17.95,18.13,1932
20110201|2011-01-28 10:30,28,18.15,18.85,18.15,18.8,2471
20110201|2011-01-28 11:00,28,18.8,19.3,17.25,18.8,3181
20110201|2011-01-28 11:30,28,18.85,18.85,18.55,18.7,1458
20110201|2011-01-28 12:00,28,18.65,18.95,18.65,18.9,1211
20110201|2011-01-28 12:30,28,18.9,18.95,18.65,18.7,1381
20110201|2011-01-28 13:00,28,18.7,18.83,18.58,18.7,755
20110201|2011-01-28 13:30,28,18.7,18.9,18.55,18.75,809
20110201|2011-01-28 14:00,28,18.75,19.05,18.7,19.05,759
20110201|2011-01-28 14:30,28,19,19.1,18.85,19,2202
20110201|2011-01-28 15:00,28,19,19.4,19,19.25,7174
20110201|2011-01-31 07:00,31,18.85,19,18.7,18.7,231
20110201|2011-01-31 07:30,31,18.65,18.65,18.55,18.6,997
20110201|2011-01-31 08:00,31,18.59,18.75,18.55,18.75,574
20110201|2011-01-31 08:30,31,18.75,19.25,18.65,19.2,2968
20110201|2011-01-31 09:00,31,19.2,19.25,18.9,18.9,3048
20110201|2011-01-31 09:30,31,18.9,18.97,18.78,18.9,1090
20110201|2011-01-31 10:00,31,18.9,18.95,18.75,18.9,725
20110201|2011-01-31 10:30,31,18.95,19.05,18.9,18.95,863
20110201|2011-01-31 11:00,31,18.9,18.9,18.8,18.8,853
20110201|2011-01-31 11:30,31,18.8,18.82,18.7,18.77,792
20110201|2011-01-31 12:00,31,18.8,18.9,18.73,18.8,907
20110201|2011-01-31 12:30,31,18.8,18.95,18.78,18.9,664
20110201|2011-01-31 13:00,31,18.9,18.95,18.85,18.95,303
20110201|2011-01-31 13:30,31,19,19.15,19,19.05,622
20110201|2011-01-31 14:00,31,19.07,19.08,18.9,19.05,494
20110201|2011-01-31 14:30,31,19.05,19.05,18.95,19,595
20110201|2011-01-31 15:00,31,19,19.1,18.95,19.1,1658
20110201|2011-02-01 07:00,1,18.75,18.75,18.55,18.55,59
20110201|2011-02-01 07:30,1,18.55,18.55,18.45,18.5,333
20110201|2011-02-01 08:00,1,18.45,18.55,18.45,18.5,165
20110201|2011-02-01 08:30,1,18.5,18.6,18.1,18.1,2051
20110201|2011-02-01 09:00,1,18.1,18.2,17.9,18,1771
20110201|2011-02-01 09:30,1,18,18.05,17.9,17.97,1172
20110201|2011-02-01 10:00,1,17.95,17.95,17.8,17.95,622
20110201|2011-02-01 10:30,1,17.9,17.95,17.75,17.85,543
20110201|2011-02-01 11:00,1,17.85,17.9,17.75,17.8,670
20110201|2011-02-01 11:30,1,17.85,17.93,17.74,17.74,622
20110201|2011-02-01 12:00,1,17.74,17.9,17.7,17.85,566
20110201|2011-02-01 12:30,1,17.85,18.05,17.85,18.05,551
20110201|2011-02-01 13:00,1,18.05,18.05,17.95,18,494
20110201|2011-02-01 13:30,1,18,18.07,17.95,17.95,592
20110201|2011-02-01 14:00,1,17.95,18,17.88,17.95,408
20110201|2011-02-01 14:30,1,17.92,18,17.84,17.95,646
20110201|2011-02-01 15:00,1,17.95,18.1,17.9,17.95,1723
20110201|2011-02-02 07:00,2,17.95,18.05,17.95,18.05,46
20110201|2011-02-02 07:30,2,18.1,18.25,18.1,18.15,222
20110201|2011-02-02 08:00,2,18.15,18.35,18.15,18.2,494
20110201|2011-02-02 08:30,2,18.15,18.18,17.9,17.9,1206
20110201|2011-02-02 09:00,2,17.85,18.05,17.7,17.75,1124
20110201|2011-02-02 09:30,2,17.75,17.85,17.6,17.8,1699
20110201|2011-02-02 10:00,2,17.82,18,17.82,17.95,477
20110201|2011-02-02 10:30,2,17.95,17.95,17.75,17.8,544
20110201|2011-02-02 11:00,2,17.8,17.97,17.8,17.97,238
20110201|2011-02-02 11:30,2,17.95,17.95,17.75,17.8,408
20110201|2011-02-02 12:00,2,17.75,17.83,17.75,17.8,284
20110201|2011-02-02 12:30,2,17.75,17.9,17.75,17.85,191
20110201|2011-02-02 13:00,2,17.85,17.85,17.74,17.75,402
20110201|2011-02-02 13:30,2,17.75,17.87,17.7,17.7,589
20110201|2011-02-02 14:00,2,17.75,17.87,17.7,17.8,920
20110201|2011-02-02 14:30,2,17.85,17.95,17.81,17.9,774
20110201|2011-02-02 15:00,2,17.9,18.05,17.85,18.05,2503
20110201|2011-02-03 07:00,3,18.25,18.25,18.2,18.2,31
20110201|2011-02-03 07:30,3,18.15,18.2,18.1,18.2,118
20110201|2011-02-03 08:00,3,18.2,18.2,18.05,18.05,193
20110201|2011-02-03 08:30,3,18.05,18.1,17.85,18,1195
20110201|2011-02-03 09:00,3,17.95,18.5,17.9,18.23,1113
20110201|2011-02-03 09:30,3,18.23,18.3,18.05,18.15,715
20110201|2011-02-03 10:00,3,18.15,18.25,18.05,18.05,302
20110201|2011-02-03 10:30,3,18.05,18.05,17.9,17.95,1048
20110201|2011-02-03 11:00,3,17.9,17.95,17.85,17.9,484
20110201|2011-02-03 11:30,3,17.9,18,17.9,17.9,307
20110201|2011-02-03 12:00,3,17.9,17.9,17.85,17.85,238
20110201|2011-02-03 12:30,3,17.9,17.97,17.9,17.9,250
20110201|2011-02-03 13:00,3,17.85,17.9,17.8,17.85,339
20110201|2011-02-03 13:30,3,17.85,17.85,17.75,17.8,601
20110201|2011-02-03 14:00,3,17.75,17.75,17.6,17.62,319
20110201|2011-02-03 14:30,3,17.6,17.65,17.55,17.65,492
20110201|2011-02-03 15:00,3,17.65,17.75,17.6,17.7,1897
20110201|2011-02-04 07:00,4,17.55,17.55,17.5,17.55,26
20110201|2011-02-04 07:30,4,17.6,17.75,17.55,17.55,374
20110201|2011-02-04 08:00,4,17.55,17.6,17.5,17.55,105
20110201|2011-02-04 08:30,4,17.55,17.65,17.45,17.45,1951
20110201|2011-02-04 09:00,4,17.45,17.55,17.3,17.35,1215
20110201|2011-02-04 09:30,4,17.3,17.67,17.3,17.6,1536
20110201|2011-02-04 10:00,4,17.6,17.75,17.45,17.5,849
20110201|2011-02-04 10:30,4,17.5,17.5,17.35,17.45,565
20110201|2011-02-04 11:00,4,17.42,17.55,17.35,17.4,500
20110201|2011-02-04 11:30,4,17.4,17.45,17.3,17.3,309
20110201|2011-02-04 12:00,4,17.35,17.4,17.25,17.3,389
20110201|2011-02-04 12:30,4,17.25,17.35,17.2,17.25,408
20110201|2011-02-04 13:00,4,17.25,17.4,17.25,17.3,731
20110201|2011-02-04 13:30,4,17.35,17.4,17.3,17.3,273
20110201|2011-02-04 14:00,4,17.3,17.35,17.15,17.2,723
20110201|2011-02-04 14:30,4,17.2,17.25,17.15,17.15,878
20110201|2011-02-04 15:00,4,17.2,17.25,17.1,17.25,2217
20110201|2011-02-07 07:00,7,17.15,17.15,17.05,17.05,21
20110201|2011-02-07 07:30,7,17.05,17.05,17,17,79
20110201|2011-02-07 08:00,7,17,17.05,17,17,123
20110201|2011-02-07 08:30,7,17,17,16.7,16.8,1832
20110201|2011-02-07 09:00,7,16.8,16.9,16.74,16.8,1684
20110201|2011-02-07 09:30,7,16.8,16.86,16.7,16.75,1212
20110201|2011-02-07 10:00,7,16.75,16.8,16.7,16.75,668
20110201|2011-02-07 10:30,7,16.75,16.8,16.7,16.8,685
20110201|2011-02-07 11:00,7,16.78,16.85,16.75,16.8,276
20110201|2011-02-07 11:30,7,16.8,16.8,16.7,16.75,186
20110201|2011-02-07 12:00,7,16.75,16.79,16.73,16.75,253
20110201|2011-02-07 12:30,7,16.75,16.85,16.74,16.76,439
20110201|2011-02-07 13:00,7,16.75,16.85,16.75,16.85,241
20110201|2011-02-07 13:30,7,16.8,16.97,16.8,16.9,550
20110201|2011-02-07 14:00,7,16.9,17,16.85,16.95,422
20110201|2011-02-07 14:30,7,16.95,17,16.85,16.95,730
20110201|2011-02-07 15:00,7,16.95,17.09,16.93,16.95,2493
20110201|2011-02-08 07:00,8,16.95,17,16.95,17,4
20110201|2011-02-08 07:30,8,16.95,16.95,16.95,16.95,21
20110201|2011-02-08 08:00,8,17,17,16.88,16.95,166
20110201|2011-02-08 08:30,8,16.95,17.25,16.85,17.05,1815
20110201|2011-02-08 09:00,8,17.05,17.05,16.85,16.9,818
20110201|2011-02-08 09:30,8,16.9,17.07,16.9,17.05,467
20110201|2011-02-08 10:00,8,17,17.15,16.95,17,431
20110201|2011-02-08 10:30,8,17,17,16.9,16.9,404
20110201|2011-02-08 11:00,8,16.95,16.95,16.85,16.9,3282
20110201|2011-02-08 11:30,8,16.85,16.95,16.8,16.95,236
20110201|2011-02-08 12:00,8,16.9,16.97,16.89,16.95,737
20110201|2011-02-08 12:30,8,17,17,16.9,16.9,124
20110201|2011-02-08 13:00,8,16.9,16.9,16.8,16.8,139
20110201|2011-02-08 13:30,8,16.85,16.85,16.75,16.8,653
20110201|2011-02-08 14:00,8,16.8,16.8,16.69,16.75,540
20110201|2011-02-08 14:30,8,16.75,16.75,16.65,16.75,457
20110201|2011-02-08 15:00,8,16.7,16.85,16.65,16.75,3742
20110201|2011-02-09 07:00,9,16.95,17.06,16.95,17.06,63
20110201|2011-02-09 07:30,9,17.05,17.05,17,17,51
20110201|2011-02-09 08:00,9,17.01,17.05,16.95,17,72
20110201|2011-02-09 08:30,9,16.95,17.02,16.85,17,608
20110201|2011-02-09 09:00,9,16.95,17,16.85,16.9,391
20110201|2011-02-09 09:30,9,16.9,16.9,16.75,16.85,918
20110201|2011-02-09 10:00,9,16.85,17.25,16.85,17.25,1368
20110201|2011-02-09 10:30,9,17.25,17.3,17.1,17.2,1031
20110201|2011-02-09 11:00,9,17.25,17.27,17.1,17.1,905
20110201|2011-02-09 11:30,9,17.1,17.1,16.95,17.07,470
20110201|2011-02-09 12:00,9,17.05,17.05,16.85,16.9,417
20110201|2011-02-09 12:30,9,16.9,16.95,16.9,16.95,364
20110201|2011-02-09 13:00,9,16.95,17.13,16.95,17.05,692
20110201|2011-02-09 13:30,9,17.05,17.3,17.03,17.2,1504
20110201|2011-02-09 14:00,9,17.2,17.23,17.03,17.04,945
20110201|2011-02-09 14:30,9,17.05,17.07,16.9,16.95,647
20110201|2011-02-09 15:00,9,16.95,16.95,16.8,16.85,2173
20110201|2011-02-09 15:30,9,16.85,16.85,16.85,16.85,24
20110201|2011-02-10 07:00,10,17.2,17.25,17.15,17.25,33
20110201|2011-02-10 07:30,10,17.2,17.35,17.15,17.3,323
20110201|2011-02-10 08:00,10,17.3,17.45,17.3,17.45,96
20110201|2011-02-10 08:30,10,17.45,17.5,17.15,17.4,1756
20110201|2011-02-10 09:00,10,17.4,17.5,17.05,17.15,1811
20110201|2011-02-10 09:30,10,17.15,17.29,17.05,17.15,1549
20110201|2011-02-10 10:00,10,17.2,17.2,16.94,16.95,1163
20110201|2011-02-10 10:30,10,16.95,17.05,16.89,16.9,424
20110201|2011-02-10 11:00,10,16.95,17,16.95,16.95,277
20110201|2011-02-10 11:30,10,16.9,17.04,16.9,17,609
20110201|2011-02-10 12:00,10,17,17.1,17,17.1,472
20110201|2011-02-10 12:30,10,17.1,17.17,17.05,17.1,510
20110201|2011-02-10 13:00,10,17.1,17.1,16.98,16.99,238
20110201|2011-02-10 13:30,10,16.97,17.1,16.92,17.07,611
20110201|2011-02-10 14:00,10,17.08,17.12,16.98,17,993
20110201|2011-02-10 14:30,10,16.99,17.05,16.8,16.9,1844
20110201|2011-02-10 15:00,10,16.9,17.1,16.85,16.9,2821
20110201|2011-02-11 07:00,11,17.1,17.1,17.05,17.05,11
20110201|2011-02-11 07:30,11,17,17.08,17,17.07,110
20110201|2011-02-11 08:00,11,17.05,17.15,17.05,17.15,223
20110201|2011-02-11 08:30,11,17.2,17.2,17,17,3960
20110201|2011-02-11 09:00,11,17.02,17.05,16.9,16.93,1412
20110201|2011-02-11 09:30,11,16.9,16.97,16.7,16.7,1393
20110201|2011-02-11 10:00,11,16.75,16.8,16.6,16.75,1894
20110201|2011-02-11 10:30,11,16.75,16.85,16.69,16.75,750
20110201|2011-02-11 11:00,11,16.75,16.9,16.7,16.8,383
20110201|2011-02-11 11:30,11,16.8,16.8,16.75,16.75,311
20110201|2011-02-11 12:00,11,16.8,16.85,16.75,16.78,1646
20110201|2011-02-11 12:30,11,16.75,16.76,16.65,16.69,473
20110201|2011-02-11 13:00,11,16.65,16.68,16.55,16.6,505
20110201|2011-02-11 13:30,11,16.55,16.6,16.4,16.5,771
20110201|2011-02-11 14:00,11,16.49,16.5,16.45,16.48,239
20110201|2011-02-11 14:30,11,16.46,16.57,16.45,16.48,1026
20110201|2011-02-11 15:00,11,16.5,16.6,16.45,16.55,1828
20110201|2011-02-14 07:00,14,16.6,16.7,16.6,16.65,32
20110201|2011-02-14 07:30,14,16.65,16.66,16.55,16.55,192
20110201|2011-02-14 08:00,14,16.55,16.55,16.5,16.5,185
20110201|2011-02-14 08:30,14,16.5,16.6,16.45,16.45,1733
20110201|2011-02-14 09:00,14,16.45,16.5,16.35,16.37,1020
20110201|2011-02-14 09:30,14,16.38,16.6,16.35,16.45,1461
20110201|2011-02-14 10:00,14,16.5,16.5,16.38,16.4,967
20110201|2011-02-14 10:30,14,16.4,16.5,16.35,16.45,965
20110201|2011-02-14 11:00,14,16.4,16.45,16.35,16.35,245
20110201|2011-02-14 11:30,14,16.35,16.4,16.35,16.39,392
20110201|2011-02-14 12:00,14,16.35,16.4,16.3,16.4,361
20110201|2011-02-14 12:30,14,16.38,16.4,16.34,16.35,419
20110201|2011-02-14 13:00,14,16.38,16.4,16.3,16.35,305
20110201|2011-02-14 13:30,14,16.35,16.35,16.25,16.3,192
20110201|2011-02-14 14:00,14,16.3,16.33,16.25,16.3,636
20110201|2011-02-14 14:30,14,16.32,16.35,16.25,16.3,941
20110201|2011-02-14 15:00,14,16.3,16.45,16.25,16.45,1760
20110201|2011-02-15 07:00,15,16.4,16.4,16.35,16.39,59
20110201|2011-02-15 07:30,15,16.45,16.53,16.4,16.45,206
20110201|2011-02-15 08:00,15,16.5,16.7,16.5,16.6,562
20110201|2011-02-15 08:30,15,16.55,16.65,16.39,16.4,1801
20110201|2011-02-15 09:00,15,16.45,16.75,16.38,16.75,1868
20110201|2011-02-15 09:30,15,16.74,16.8,16.6,16.65,1264
20110201|2011-02-15 10:00,15,16.6,16.65,16.5,16.55,3400
20110201|2011-02-15 10:30,15,16.54,16.65,16.54,16.6,643
20110201|2011-02-15 11:00,15,16.6,16.65,16.55,16.55,781
20110201|2011-02-15 11:30,15,16.55,16.55,16.5,16.55,195
20110201|2011-02-15 12:00,15,16.54,16.55,16.44,16.52,726
20110201|2011-02-15 12:30,15,16.5,16.53,16.4,16.53,593
20110201|2011-02-15 13:00,15,16.54,16.7,16.5,16.7,1025
20110201|2011-02-15 13:30,15,16.7,16.72,16.6,16.65,1032
20110201|2011-02-15 14:00,15,16.65,16.7,16.6,16.65,751
20110201|2011-02-15 14:30,15,16.7,16.75,16.65,16.7,1259
20110201|2011-02-15 15:00,15,16.7,16.75,16.6,16.75,1422
20110301|2010-07-26 14:00,26,32.4,32.4,32.35,32.35,2
20110301|2010-07-26 14:30,26,32.3,32.3,32.3,32.3,1
20110301|2010-07-27 08:30,27,32.2,32.2,31.6,31.6,6
20110301|2010-07-27 09:00,27,31.5,31.5,31.5,31.5,1
20110301|2010-07-27 09:30,27,31.45,31.45,31.45,31.45,1
20110301|2010-07-27 10:30,27,31.45,31.45,31.45,31.45,1
20110301|2010-07-27 15:00,27,31.55,31.55,31.55,31.55,1
20110301|2010-07-28 08:30,28,31.7,31.7,31.7,31.7,1
20110301|2010-07-28 09:30,28,31.66,31.7,31.65,31.65,5
20110301|2010-07-28 11:30,28,31.6,31.6,31.4,31.4,3
20110301|2010-07-28 12:00,28,31.5,31.5,31.5,31.5,1
20110301|2010-07-29 08:30,29,31,31.1,31,31.05,4
20110301|2010-07-29 09:30,29,31.15,31.15,31.1,31.1,3
20110301|2010-07-29 10:00,29,31.15,31.45,31.15,31.45,4
20110301|2010-07-29 10:30,29,31.55,31.6,31.55,31.6,3
20110301|2010-07-29 11:30,29,31.65,31.65,31.65,31.65,1
20110301|2010-07-29 12:00,29,31.6,31.6,31.6,31.6,1
20110301|2010-07-29 12:30,29,31.55,31.55,31.39,31.39,9
20110301|2010-07-29 13:30,29,31.35,31.35,31.35,31.35,1
20110301|2010-07-29 14:00,29,31.36,31.36,31.35,31.35,2
20110301|2010-07-29 14:30,29,31.45,31.45,31.45,31.45,1
20110301|2010-07-30 09:00,30,31.75,31.75,31.55,31.55,6
20110301|2010-07-30 10:30,30,31.45,31.45,31.45,31.45,1
20110301|2010-07-30 13:00,30,31.45,31.45,31.45,31.45,1
20110301|2010-07-30 14:30,30,31.4,31.4,31.4,31.4,2
20110301|2010-08-02 08:30,2,31.05,31.05,30.98,30.98,6
20110301|2010-08-02 09:00,2,30.95,30.95,30.7,30.7,11
20110301|2010-08-02 10:00,2,30.82,30.82,30.8,30.8,3
20110301|2010-08-02 10:30,2,30.75,30.75,30.7,30.7,5
20110301|2010-08-02 11:30,2,30.75,30.75,30.7,30.7,2
20110301|2010-08-02 12:30,2,30.65,30.65,30.65,30.65,1
20110301|2010-08-02 13:30,2,30.6,30.65,30.55,30.55,10
20110301|2010-08-02 14:00,2,30.6,30.6,30.55,30.55,6
20110301|2010-08-02 14:30,2,30.55,30.55,30.55,30.55,4
20110301|2010-08-02 15:00,2,30.6,30.6,30.55,30.55,4
20110301|2010-08-03 08:30,3,30.77,30.77,30.74,30.74,7
20110301|2010-08-03 09:00,3,30.75,30.75,30.7,30.7,4
20110301|2010-08-03 09:30,3,30.7,30.7,30.7,30.7,4
20110301|2010-08-03 10:30,3,30.7,30.75,30.7,30.7,15
20110301|2010-08-03 12:30,3,30.7,30.7,30.65,30.65,5
20110301|2010-08-03 13:30,3,30.75,30.75,30.75,30.75,1
20110301|2010-08-03 14:00,3,30.65,30.65,30.65,30.65,1
20110301|2010-08-04 09:00,4,30.65,30.65,30.55,30.55,7
20110301|2010-08-04 10:00,4,30.63,30.63,30.63,30.63,2
20110301|2010-08-04 14:00,4,30.65,30.65,30.65,30.65,1
20110301|2010-08-04 15:00,4,30.7,30.7,30.65,30.65,2
20110301|2010-08-05 08:30,5,30.95,30.95,30.9,30.9,6
20110301|2010-08-05 09:30,5,30.8,30.8,30.8,30.8,4
20110301|2010-08-05 13:30,5,30.81,30.81,30.81,30.81,4
20110301|2010-08-05 14:00,5,30.8,30.8,30.8,30.8,1
20110301|2010-08-06 08:30,6,31.15,31.15,31,31,7
20110301|2010-08-06 09:00,6,31.07,31.14,31.05,31.14,4
20110301|2010-08-06 09:30,6,31.15,31.2,31.15,31.2,2
20110301|2010-08-06 10:00,6,31.25,31.55,31.25,31.55,6
20110301|2010-08-06 10:30,6,31.55,31.55,31.55,31.55,1
20110301|2010-08-06 11:30,6,31.55,31.55,31.55,31.55,2
20110301|2010-08-06 13:30,6,31.5,31.5,31.45,31.45,4
20110301|2010-08-06 14:00,6,31.4,31.4,31.35,31.35,5
20110301|2010-08-06 14:30,6,31.3,31.35,31.2,31.2,15
20110301|2010-08-06 15:00,6,31.15,31.15,31.05,31.05,6
20110301|2010-08-09 08:30,9,31,31.05,31,31.05,4
20110301|2010-08-09 09:00,9,31.02,31.02,31.02,31.02,1
20110301|2010-08-09 09:30,9,30.95,30.95,30.95,30.95,1
20110301|2010-08-09 10:00,9,30.9,30.95,30.9,30.95,9
20110301|2010-08-09 11:30,9,31,31,31,31,1
20110301|2010-08-09 13:30,9,30.95,30.95,30.95,30.95,1
20110301|2010-08-10 08:30,10,31.15,31.35,31.15,31.35,7
20110301|2010-08-10 09:00,10,31.4,31.4,31.4,31.4,2
20110301|2010-08-10 10:00,10,31.4,31.4,31.4,31.4,1
20110301|2010-08-10 11:00,10,31.35,31.35,31.35,31.35,2
20110301|2010-08-10 13:00,10,31.3,31.3,31.2,31.2,3
20110301|2010-08-10 13:30,10,31.1,31.1,31.1,31.1,1
20110301|2010-08-10 14:00,10,31.05,31.05,31.05,31.05,2
20110301|2010-08-11 08:30,11,31.7,31.75,31.7,31.75,8
20110301|2010-08-11 09:00,11,31.7,31.7,31.6,31.6,6
20110301|2010-08-11 09:30,11,31.6,31.7,31.6,31.69,10
20110301|2010-08-11 10:00,11,31.7,31.7,31.7,31.7,4
20110301|2010-08-11 11:00,11,31.7,31.7,31.7,31.7,1
20110301|2010-08-11 11:30,11,31.7,31.75,31.7,31.75,4
20110301|2010-08-11 12:00,11,31.78,31.8,31.7,31.8,4
20110301|2010-08-11 12:30,11,31.85,31.85,31.85,31.85,3
20110301|2010-08-11 13:00,11,31.9,31.9,31.9,31.9,1
20110301|2010-08-11 14:30,11,31.95,31.95,31.95,31.95,2
20110301|2010-08-11 15:00,11,32,32.05,32,32.05,4
20110301|2010-08-12 08:30,12,32.5,32.5,32.5,32.5,2
20110301|2010-08-12 09:00,12,32.5,32.5,32.15,32.3,11
20110301|2010-08-12 09:30,12,32.3,32.3,32.3,32.3,1
20110301|2010-08-12 10:00,12,32.3,32.3,32.3,32.3,1
20110301|2010-08-12 11:30,12,32.3,32.3,32.3,32.3,1
20110301|2010-08-12 12:30,12,32.35,32.35,32.35,32.35,1
20110301|2010-08-12 13:00,12,32.35,32.35,32.35,32.35,1
20110301|2010-08-12 14:00,12,32.35,32.35,32.35,32.35,2
20110301|2010-08-12 14:30,12,32.3,32.3,32.25,32.25,3
20110301|2010-08-12 15:00,12,32.25,32.25,32.25,32.25,2
20110301|2010-08-13 08:30,13,32.3,32.4,32.3,32.4,2
20110301|2010-08-13 10:30,13,32.4,32.4,32.4,32.4,1
20110301|2010-08-13 11:00,13,32.4,32.4,32.4,32.4,1
20110301|2010-08-13 11:30,13,32.4,32.4,32.4,32.4,1
20110301|2010-08-13 12:30,13,32.35,32.35,32.35,32.35,2
20110301|2010-08-13 13:30,13,32.45,32.45,32.45,32.45,2
20110301|2010-08-13 14:30,13,32.48,32.48,32.48,32.48,1
20110301|2010-08-13 15:00,13,32.5,32.6,32.5,32.6,4
20110301|2010-08-16 08:30,16,32.75,32.75,32.75,32.75,2
20110301|2010-08-16 09:00,16,32.7,32.7,32.6,32.6,4
20110301|2010-08-16 09:30,16,32.55,32.55,32.5,32.55,13
20110301|2010-08-16 10:00,16,32.5,32.5,32.5,32.5,5
20110301|2010-08-16 10:30,16,32.45,32.45,32.45,32.45,3
20110301|2010-08-16 11:00,16,32.45,32.45,32.2,32.2,25
20110301|2010-08-16 11:30,16,32.15,32.15,32.15,32.15,1
20110301|2010-08-16 13:00,16,32.2,32.25,32.2,32.25,3
20110301|2010-08-16 13:30,16,32.25,32.3,32.25,32.3,6
20110301|2010-08-16 14:30,16,32.25,32.25,32.2,32.2,3
20110301|2010-08-17 08:30,17,31.95,32,31.95,32,4
20110301|2010-08-17 09:00,17,31.95,32,31.95,32,3
20110301|2010-08-17 09:30,17,31.9,31.9,31.9,31.9,2
20110301|2010-08-17 10:00,17,31.87,31.87,31.75,31.75,8
20110301|2010-08-17 11:30,17,31.9,31.9,31.9,31.9,1
20110301|2010-08-17 12:30,17,31.8,31.8,31.8,31.8,1
20110301|2010-08-17 13:00,17,31.85,31.85,31.85,31.85,1
20110301|2010-08-17 14:30,17,31.9,31.95,31.9,31.95,2
20110301|2010-08-17 15:00,17,31.95,32,31.95,32,4
20110301|2010-08-18 08:30,18,32.1,32.1,32.05,32.1,4
20110301|2010-08-18 09:00,18,32,32,31.95,31.95,4
20110301|2010-08-18 09:30,18,32.05,32.1,32.05,32.1,2
20110301|2010-08-18 10:00,18,32.15,32.15,32.15,32.15,4
20110301|2010-08-18 10:30,18,32.1,32.1,31.9,31.9,17
20110301|2010-08-18 11:00,18,31.95,32.05,31.95,32.05,11
20110301|2010-08-18 11:30,18,32.05,32.05,32.05,32.05,3
20110301|2010-08-18 12:00,18,32,32.05,32,32.05,19
20110301|2010-08-18 12:30,18,32,32,31.95,31.95,13
20110301|2010-08-18 13:00,18,32,32,32,32,1
20110301|2010-08-18 14:00,18,31.95,32.05,31.95,32.05,6
20110301|2010-08-18 14:30,18,32.05,32.1,32.05,32.1,4
20110301|2010-08-18 15:00,18,32.1,32.15,32.1,32.15,23
20110301|2010-08-19 08:30,19,32.25,32.25,32.2,32.2,4
20110301|2010-08-19 09:00,19,32.25,32.4,32.24,32.3,13
20110301|2010-08-19 09:30,19,32.4,32.45,32.3,32.3,5
20110301|2010-08-19 10:00,19,32.45,32.45,32.45,32.45,2
20110301|2010-08-19 10:30,19,32.5,32.65,32.5,32.65,11
20110301|2010-08-19 11:00,19,32.65,32.7,32.65,32.7,12
20110301|2010-08-19 12:00,19,32.65,32.66,32.65,32.66,7
20110301|2010-08-19 12:30,19,32.7,32.7,32.7,32.7,1
20110301|2010-08-19 13:00,19,32.7,32.7,32.65,32.66,4
20110301|2010-08-19 14:00,19,32.65,32.66,32.65,32.66,3
20110301|2010-08-19 14:30,19,32.7,32.75,32.7,32.75,5
20110301|2010-08-19 15:00,19,32.75,32.85,32.75,32.85,9
20110301|2010-08-20 08:30,20,32.8,32.95,32.8,32.95,11
20110301|2010-08-20 09:00,20,32.95,32.95,32.95,32.95,1
20110301|2010-08-20 09:30,20,32.9,32.9,32.9,32.9,2
20110301|2010-08-20 10:00,20,32.95,32.95,32.95,32.95,1
20110301|2010-08-20 11:30,20,32.9,32.9,32.9,32.9,1
20110301|2010-08-20 12:00,20,32.9,32.95,32.9,32.9,3
20110301|2010-08-20 13:00,20,32.91,32.91,32.9,32.9,2
20110301|2010-08-20 13:30,20,32.9,32.92,32.8,32.8,6
20110301|2010-08-20 14:00,20,32.8,32.8,32.8,32.8,1
20110301|2010-08-20 15:00,20,32.8,32.8,32.75,32.8,9
20110301|2010-08-23 08:30,23,32.65,32.65,32.6,32.65,5
20110301|2010-08-23 09:00,23,32.7,32.7,32.7,32.7,2
20110301|2010-08-23 09:30,23,32.7,32.75,32.65,32.75,25
20110301|2010-08-23 10:00,23,32.8,32.8,32.8,32.8,5
20110301|2010-08-23 10:30,23,32.75,32.88,32.75,32.76,8
20110301|2010-08-23 11:30,23,32.85,32.85,32.85,32.85,1
20110301|2010-08-23 12:30,23,32.85,32.85,32.85,32.85,1
20110301|2010-08-23 13:00,23,32.85,33,32.85,33,7
20110301|2010-08-23 13:30,23,33,33,32.8,33,9
20110301|2010-08-23 14:00,23,33,33,33,33,1
20110301|2010-08-23 14:30,23,33,33,33,33,3
20110301|2010-08-23 15:00,23,33.05,33.15,33.05,33.15,17
20110301|2010-08-24 08:30,24,33.55,33.95,33.4,33.95,13
20110301|2010-08-24 09:00,24,33.95,34.05,33.75,33.8,16
20110301|2010-08-24 09:30,24,33.75,33.85,33.75,33.85,6
20110301|2010-08-24 10:00,24,33.7,33.8,33.7,33.7,9
20110301|2010-08-24 10:30,24,33.8,33.85,33.8,33.85,2
20110301|2010-08-24 11:00,24,33.7,33.7,33.7,33.7,5
20110301|2010-08-24 11:30,24,33.75,33.75,33.7,33.7,4
20110301|2010-08-24 12:00,24,33.75,33.75,33.75,33.75,4
20110301|2010-08-24 12:30,24,33.8,33.85,33.8,33.85,11
20110301|2010-08-24 13:00,24,33.85,33.85,33.8,33.85,4
20110301|2010-08-24 13:30,24,33.9,33.9,33.8,33.8,6
20110301|2010-08-24 14:00,24,33.8,33.82,33.8,33.8,4
20110301|2010-08-24 14:30,24,33.8,33.85,33.8,33.8,4
20110301|2010-08-24 15:00,24,33.85,33.9,33.85,33.9,3
20110301|2010-08-25 08:30,25,34.05,34.25,34.05,34.25,20
20110301|2010-08-25 09:00,25,34.3,34.35,34.3,34.3,19
20110301|2010-08-25 09:30,25,34.35,34.35,34.25,34.35,15
20110301|2010-08-25 10:00,25,34.35,34.35,34.2,34.2,24
20110301|2010-08-25 10:30,25,34.3,34.3,34.25,34.25,10
20110301|2010-08-25 11:00,25,34.25,34.25,34.25,34.25,4
20110301|2010-08-25 11:30,25,34.25,34.25,34.25,34.25,3
20110301|2010-08-25 12:00,25,34.15,34.15,34.1,34.1,6
20110301|2010-08-25 12:30,25,34.05,34.05,33.95,33.95,7
20110301|2010-08-25 13:00,25,33.9,33.9,33.85,33.85,3
20110301|2010-08-25 13:30,25,33.8,33.8,33.7,33.7,3
20110301|2010-08-25 14:00,25,33.5,33.55,33.5,33.55,2
20110301|2010-08-25 14:30,25,33.45,33.45,33.3,33.3,7
20110301|2010-08-25 15:00,25,33.3,33.3,33.3,33.3,11
20110301|2010-08-26 08:30,26,33.15,33.35,33.1,33.35,17
20110301|2010-08-26 09:00,26,33.3,33.3,33.2,33.2,18
20110301|2010-08-26 09:30,26,33.2,33.25,33.2,33.25,5
20110301|2010-08-26 10:00,26,33.25,33.35,33.25,33.35,8
20110301|2010-08-26 10:30,26,33.35,33.4,33.35,33.4,2
20110301|2010-08-26 11:30,26,33.4,33.45,33.4,33.45,3
20110301|2010-08-26 12:30,26,33.5,33.5,33.5,33.5,1
20110301|2010-08-26 13:00,26,33.55,33.8,33.55,33.75,15
20110301|2010-08-26 13:30,26,33.8,33.95,33.8,33.95,5
20110301|2010-08-26 14:00,26,33.9,33.9,33.53,33.55,33
20110301|2010-08-26 14:30,26,33.65,33.75,33.6,33.7,12
20110301|2010-08-26 15:00,26,33.75,33.75,33.6,33.6,20
20110301|2010-08-27 08:30,27,33.4,33.65,33.4,33.65,10
20110301|2010-08-27 09:00,27,33.64,33.9,33.64,33.65,27
20110301|2010-08-27 09:30,27,33.6,33.65,33.6,33.6,3
20110301|2010-08-27 10:00,27,33.65,33.65,33.5,33.55,17
20110301|2010-08-27 10:30,27,33.55,33.6,33.55,33.6,3
20110301|2010-08-27 11:00,27,33.45,33.45,33.1,33.1,7
20110301|2010-08-27 12:00,27,33.05,33.05,33.05,33.05,2
20110301|2010-08-27 12:30,27,33,33,32.95,33,8
20110301|2010-08-27 13:00,27,32.85,32.85,32.85,32.85,5
20110301|2010-08-27 13:30,27,32.8,32.8,32.75,32.75,4
20110301|2010-08-27 14:00,27,32.7,32.7,32.7,32.7,4
20110301|2010-08-27 14:30,27,32.7,32.7,32.65,32.65,4
20110301|2010-08-27 15:00,27,32.6,32.65,32.6,32.65,8
20110301|2010-08-30 08:30,30,32.85,32.85,32.7,32.73,4
20110301|2010-08-30 09:00,30,32.75,32.75,32.7,32.7,5
20110301|2010-08-30 09:30,30,32.8,32.8,32.73,32.73,10
20110301|2010-08-30 10:00,30,32.75,32.8,32.75,32.8,12
20110301|2010-08-30 10:30,30,32.85,32.9,32.85,32.9,7
20110301|2010-08-30 11:00,30,32.9,32.9,32.9,32.9,5
20110301|2010-08-30 11:30,30,32.9,32.9,32.9,32.9,5
20110301|2010-08-30 12:00,30,32.9,32.9,32.9,32.9,2
20110301|2010-08-30 12:30,30,32.95,33,32.95,33,2
20110301|2010-08-30 13:00,30,33,33,32.95,32.95,3
20110301|2010-08-30 13:30,30,32.95,33,32.95,33,10
20110301|2010-08-30 14:30,30,33.05,33.1,33.05,33.1,5
20110301|2010-08-30 15:00,30,33.15,33.2,33.1,33.2,8
20110301|2010-08-31 08:30,31,33.3,33.55,33.3,33.35,31
20110301|2010-08-31 09:00,31,33.3,33.35,33.2,33.28,11
20110301|2010-08-31 09:30,31,33.25,33.3,33.25,33.3,2
20110301|2010-08-31 10:00,31,33.3,33.35,33.3,33.35,3
20110301|2010-08-31 10:30,31,33.3,33.3,33.25,33.25,2
20110301|2010-08-31 11:00,31,33.35,33.35,33.35,33.35,1
20110301|2010-08-31 11:30,31,33.35,33.35,33.35,33.35,1
20110301|2010-08-31 12:00,31,33.29,33.29,33.29,33.29,1
20110301|2010-08-31 13:00,31,33.25,33.4,33.25,33.25,7
20110301|2010-08-31 13:30,31,33.35,33.4,33.35,33.4,4
20110301|2010-08-31 14:00,31,33.4,33.5,33.4,33.5,26
20110301|2010-08-31 14:30,31,33.45,33.55,33.45,33.55,14
20110301|2010-08-31 15:00,31,33.4,33.45,33.4,33.4,18
20110301|2010-09-01 08:30,1,33.1,33.1,33,33.05,30
20110301|2010-09-01 09:00,1,32.95,32.95,32.8,32.9,37
20110301|2010-09-01 09:30,1,32.9,33,32.9,33,7
20110301|2010-09-01 10:00,1,32.95,33,32.9,32.95,11
20110301|2010-09-01 10:30,1,32.9,33,32.85,32.9,23
20110301|2010-09-01 11:00,1,32.9,32.9,32.9,32.9,4
20110301|2010-09-01 11:30,1,32.9,32.9,32.9,32.9,26
20110301|2010-09-01 12:30,1,32.9,32.9,32.85,32.85,11
20110301|2010-09-01 13:00,1,32.85,32.85,32.85,32.85,3
20110301|2010-09-01 13:30,1,32.85,32.85,32.8,32.85,19
20110301|2010-09-01 14:00,1,32.85,32.9,32.85,32.9,3
20110301|2010-09-01 14:30,1,32.85,32.95,32.85,32.95,10
20110301|2010-09-01 15:00,1,32.9,32.95,32.9,32.9,19
20110301|2010-09-02 08:30,2,32.9,32.9,32.7,32.8,53
20110301|2010-09-02 09:00,2,32.75,32.8,32.69,32.75,18
20110301|2010-09-02 09:30,2,32.75,32.75,32.7,32.75,29
20110301|2010-09-02 10:00,2,32.75,32.75,32.75,32.75,15
20110301|2010-09-02 10:30,2,32.75,32.75,32.7,32.75,13
20110301|2010-09-02 11:00,2,32.75,32.75,32.65,32.7,32
20110301|2010-09-02 11:30,2,32.75,32.75,32.75,32.75,1
20110301|2010-09-02 12:00,2,32.7,32.7,32.7,32.7,26
20110301|2010-09-02 12:30,2,32.72,32.72,32.72,32.72,2
20110301|2010-09-02 13:00,2,32.7,32.7,32.7,32.7,5
20110301|2010-09-02 13:30,2,32.65,32.65,32.65,32.65,10
20110301|2010-09-02 14:00,2,32.7,32.7,32.65,32.65,4
20110301|2010-09-02 14:30,2,32.6,32.6,32.55,32.55,7
20110301|2010-09-02 15:00,2,32.65,32.65,32.65,32.65,112
20110301|2010-09-03 08:30,3,32.2,32.3,32.15,32.15,34
20110301|2010-09-03 09:00,3,32.2,32.35,32.2,32.35,13
20110301|2010-09-03 09:30,3,32.4,32.45,32.35,32.35,13
20110301|2010-09-03 10:00,3,32.35,32.35,32.35,32.35,1
20110301|2010-09-03 10:30,3,32.4,32.4,32.4,32.4,2
20110301|2010-09-03 11:00,3,32.35,32.35,32.3,32.3,4
20110301|2010-09-03 11:30,3,32.3,32.3,32.25,32.25,3
20110301|2010-09-03 12:00,3,32.25,32.25,32.25,32.25,1
20110301|2010-09-03 12:30,3,32.3,32.3,32.2,32.21,6
20110301|2010-09-03 13:00,3,32.15,32.15,32.05,32.1,10
20110301|2010-09-03 13:30,3,32.15,32.15,32.1,32.1,15
20110301|2010-09-03 14:30,3,32.1,32.15,32.1,32.15,3
20110301|2010-09-03 15:00,3,32.05,32.15,32.05,32.15,104
20110301|2010-09-07 08:30,7,32.4,32.45,32.25,32.35,22
20110301|2010-09-07 09:00,7,32.4,32.45,32.35,32.45,17
20110301|2010-09-07 09:30,7,32.4,32.4,32.25,32.35,10
20110301|2010-09-07 10:00,7,32.35,32.35,32.25,32.25,11
20110301|2010-09-07 10:30,7,32.25,32.25,32.25,32.25,3
20110301|2010-09-07 11:00,7,32.25,32.35,32.25,32.35,4
20110301|2010-09-07 11:30,7,32.3,32.3,32.3,32.3,2
20110301|2010-09-07 12:00,7,32.3,32.3,32.3,32.3,1
20110301|2010-09-07 12:30,7,32.3,32.3,32.3,32.3,1
20110301|2010-09-07 13:00,7,32.25,32.31,32.25,32.3,7
20110301|2010-09-07 13:30,7,32.35,32.35,32.35,32.35,1
20110301|2010-09-07 14:00,7,32.35,32.35,32.35,32.35,4
20110301|2010-09-07 14:30,7,32.35,32.45,32.35,32.45,28
20110301|2010-09-07 15:00,7,32.47,32.5,32.45,32.5,4
20110301|2010-09-08 08:30,8,32.35,32.45,32.35,32.4,33
20110301|2010-09-08 09:00,8,32.4,32.5,32.4,32.4,18
20110301|2010-09-08 09:30,8,32.4,32.45,32.4,32.45,10
20110301|2010-09-08 10:30,8,32.45,32.45,32.45,32.45,1
20110301|2010-09-08 11:00,8,32.4,32.4,32.4,32.4,3
20110301|2010-09-08 11:30,8,32.4,32.4,32.4,32.4,1
20110301|2010-09-08 12:00,8,32.45,32.45,32.45,32.45,1
20110301|2010-09-08 12:30,8,32.45,32.55,32.4,32.55,12
20110301|2010-09-08 14:00,8,32.4,32.4,32.4,32.4,16
20110301|2010-09-08 14:30,8,32.45,32.45,32.45,32.45,6
20110301|2010-09-08 15:00,8,32.35,32.35,32.3,32.3,25
20110301|2010-09-09 09:00,9,32.05,32.08,32,32,7
20110301|2010-09-09 09:30,9,32.05,32.05,32,32,2
20110301|2010-09-09 10:00,9,32.03,32.03,32,32,2
20110301|2010-09-09 10:30,9,32,32.05,32,32.05,5
20110301|2010-09-09 11:00,9,32,32,31.95,32,5
20110301|2010-09-09 11:30,9,32,32,32,32,3
20110301|2010-09-09 12:00,9,32.02,32.02,32,32,5
20110301|2010-09-09 12:30,9,32.05,32.05,32.05,32.05,5
20110301|2010-09-09 13:30,9,32,32,32,32,1
20110301|2010-09-09 14:00,9,32,32,31.95,31.95,4
20110301|2010-09-09 14:30,9,32,32,32,32,4
20110301|2010-09-09 15:00,9,32,32.05,31.95,32.05,30
20110301|2010-09-10 08:30,10,32.05,32.05,31.95,31.95,19
20110301|2010-09-10 09:00,10,32,32,31.95,31.95,25
20110301|2010-09-10 09:30,10,31.95,31.95,31.85,31.85,9
20110301|2010-09-10 10:00,10,31.9,31.9,31.9,31.9,2
20110301|2010-09-10 10:30,10,32,32,31.95,31.95,23
20110301|2010-09-10 11:00,10,32,32,32,32,2
20110301|2010-09-10 11:30,10,32.05,32.05,32,32,4
20110301|2010-09-10 12:00,10,31.95,31.95,31.9,31.9,41
20110301|2010-09-10 12:30,10,31.95,31.95,31.95,31.95,1
20110301|2010-09-10 13:00,10,32,32.05,31.9,31.95,17
20110301|2010-09-10 13:30,10,32.05,32.05,32.05,32.05,1
20110301|2010-09-10 14:00,10,31.95,32,31.9,31.95,7
20110301|2010-09-10 14:30,10,32,32.1,32,32.03,24
20110301|2010-09-10 15:00,10,32.05,32.05,32,32,11
20110301|2010-09-13 08:30,13,31.85,31.85,31.75,31.8,47
20110301|2010-09-13 09:00,13,31.75,31.75,31.65,31.7,34
20110301|2010-09-13 09:30,13,31.65,31.69,31.65,31.65,15
20110301|2010-09-13 10:00,13,31.65,31.75,31.6,31.6,26
20110301|2010-09-13 10:30,13,31.65,31.75,31.65,31.75,5
20110301|2010-09-13 11:00,13,31.75,31.75,31.75,31.75,1
20110301|2010-09-13 11:30,13,31.75,31.75,31.75,31.75,2
20110301|2010-09-13 12:00,13,31.73,31.75,31.73,31.75,4
20110301|2010-09-13 12:30,13,31.7,31.75,31.7,31.75,3
20110301|2010-09-13 13:00,13,31.75,31.75,31.7,31.7,84
20110301|2010-09-13 13:30,13,31.75,31.8,31.75,31.75,7
20110301|2010-09-13 14:00,13,31.8,31.8,31.65,31.65,4
20110301|2010-09-13 14:30,13,31.6,31.6,31.4,31.45,57
20110301|2010-09-13 15:00,13,31.45,31.5,31.45,31.5,3
20110301|2010-09-14 08:30,14,31.6,31.65,31.5,31.5,21
20110301|2010-09-14 09:00,14,31.45,31.5,31.45,31.45,15
20110301|2010-09-14 09:30,14,31.45,31.45,31.4,31.4,22
20110301|2010-09-14 10:00,14,31.4,31.4,31.4,31.4,10
20110301|2010-09-14 10:30,14,31.39,31.4,31.35,31.35,10
20110301|2010-09-14 11:00,14,31.3,31.35,31.25,31.25,9
20110301|2010-09-14 11:30,14,31.25,31.25,31.1,31.2,102
20110301|2010-09-14 12:00,14,31.2,31.25,31.2,31.2,69
20110301|2010-09-14 13:00,14,31.3,31.3,31.25,31.25,2
20110301|2010-09-14 13:30,14,31.25,31.25,31.25,31.25,4
20110301|2010-09-14 14:30,14,31.25,31.3,31.2,31.25,14
20110301|2010-09-14 15:00,14,31.3,31.3,31.3,31.3,5
20110301|2010-09-15 08:30,15,31.6,31.7,31.4,31.4,24
20110301|2010-09-15 09:00,15,31.35,31.35,31.3,31.3,6
20110301|2010-09-15 09:30,15,31.3,31.3,31.25,31.25,6
20110301|2010-09-15 10:00,15,31.2,31.35,31.2,31.3,13
20110301|2010-09-15 10:30,15,31.3,31.3,31.2,31.2,17
20110301|2010-09-15 11:00,15,31.25,31.25,31.25,31.25,43
20110301|2010-09-15 11:30,15,31.3,31.3,31.25,31.3,94
20110301|2010-09-15 12:00,15,31.25,31.25,31.2,31.2,5
20110301|2010-09-15 12:30,15,31.2,31.3,31.2,31.3,8
20110301|2010-09-15 13:00,15,31.2,31.3,31.2,31.3,255
20110301|2010-09-15 13:30,15,31.3,31.3,31.3,31.3,9
20110301|2010-09-15 14:00,15,31.25,31.25,31.15,31.15,20
20110301|2010-09-15 14:30,15,31.15,31.2,31.15,31.2,8
20110301|2010-09-15 15:00,15,31.2,31.3,31.2,31.3,71
20110301|2010-09-16 08:30,16,31.4,31.45,31.3,31.4,26
20110301|2010-09-16 09:00,16,31.45,31.45,31.35,31.35,18
20110301|2010-09-16 09:30,16,31.35,31.45,31.35,31.45,33
20110301|2010-09-16 10:00,16,31.45,31.45,31.45,31.45,4
20110301|2010-09-16 10:30,16,31.5,31.5,31.5,31.5,3
20110301|2010-09-16 11:00,16,31.5,31.55,31.5,31.55,7
20110301|2010-09-16 11:30,16,31.55,31.55,31.55,31.55,11
20110301|2010-09-16 12:00,16,31.55,31.55,31.5,31.5,14
20110301|2010-09-16 12:30,16,31.5,31.5,31.5,31.5,3
20110301|2010-09-16 13:00,16,31.45,31.45,31.4,31.4,29
20110301|2010-09-16 13:30,16,31.45,31.5,31.45,31.5,10
20110301|2010-09-16 14:00,16,31.45,31.45,31.4,31.45,7
20110301|2010-09-16 14:30,16,31.4,31.45,31.4,31.4,12
20110301|2010-09-16 15:00,16,31.4,31.4,31.35,31.35,78
20110301|2010-09-17 08:30,17,31.3,31.45,31.2,31.45,270
20110301|2010-09-17 09:00,17,31.5,31.6,31.45,31.6,57
20110301|2010-09-17 09:30,17,31.6,31.6,31.55,31.6,27
20110301|2010-09-17 10:00,17,31.55,31.55,31.45,31.5,21
20110301|2010-09-17 10:30,17,31.5,31.5,31.5,31.5,11
20110301|2010-09-17 11:30,17,31.5,31.55,31.5,31.5,12
20110301|2010-09-17 12:30,17,31.55,31.6,31.45,31.45,33
20110301|2010-09-17 13:00,17,31.45,31.45,31.4,31.4,15
20110301|2010-09-17 13:30,17,31.45,31.45,31.45,31.45,4
20110301|2010-09-17 14:00,17,31.5,31.5,31.4,31.4,2
20110301|2010-09-17 14:30,17,31.5,31.5,31.5,31.5,103
20110301|2010-09-17 15:00,17,31.5,31.5,31.5,31.5,2
20110301|2010-09-20 08:30,20,31.5,31.55,31.45,31.45,4
20110301|2010-09-20 09:00,20,31.45,31.45,31.24,31.24,25
20110301|2010-09-20 09:30,20,31.25,31.3,31.2,31.25,19
20110301|2010-09-20 10:00,20,31.15,31.25,31.15,31.15,9
20110301|2010-09-20 10:30,20,31.15,31.2,31.1,31.2,11
20110301|2010-09-20 11:00,20,31.3,31.3,31.25,31.25,8
20110301|2010-09-20 11:30,20,31.3,31.3,31.25,31.25,11
20110301|2010-09-20 12:00,20,31.2,31.2,31.2,31.2,1
20110301|2010-09-20 12:30,20,31.2,31.25,31.2,31.25,18
20110301|2010-09-20 13:00,20,31.1,31.25,31.1,31.25,93
20110301|2010-09-20 13:30,20,31.2,31.25,31.2,31.25,19
20110301|2010-09-20 14:00,20,31.25,31.25,31.25,31.25,44
20110301|2010-09-20 14:30,20,31.25,31.3,31.25,31.3,20
20110301|2010-09-20 15:00,20,31.3,31.35,31.25,31.35,25
20110301|2010-09-21 08:30,21,31.3,31.4,31.25,31.35,32
20110301|2010-09-21 09:00,21,31.35,31.35,31.1,31.15,44
20110301|2010-09-21 09:30,21,31.15,31.2,31.15,31.2,22
20110301|2010-09-21 10:00,21,31.21,31.25,31.2,31.25,9
20110301|2010-09-21 10:30,21,31.25,31.25,31.25,31.25,2
20110301|2010-09-21 11:30,21,31.3,31.3,31.25,31.25,4
20110301|2010-09-21 12:30,21,31.3,31.35,31.3,31.35,55
20110301|2010-09-21 13:00,21,31.25,31.25,31.2,31.25,9
20110301|2010-09-21 13:30,21,31.2,31.25,31.15,31.25,15
20110301|2010-09-21 14:00,21,31.2,31.2,31.2,31.2,1
20110301|2010-09-21 14:30,21,31.3,31.35,31.3,31.35,12
20110301|2010-09-21 15:00,21,31.35,31.4,31.35,31.35,54
20110301|2010-09-22 08:30,22,31.45,31.45,31.35,31.35,4
20110301|2010-09-22 09:00,22,31.4,31.4,31.2,31.2,38
20110301|2010-09-22 09:30,22,31.25,31.35,31.2,31.35,61
20110301|2010-09-22 10:00,22,31.4,31.45,31.4,31.45,10
20110301|2010-09-22 10:30,22,31.45,31.55,31.45,31.55,9
20110301|2010-09-22 11:00,22,31.5,31.55,31.48,31.5,7
20110301|2010-09-22 11:30,22,31.5,31.5,31.5,31.5,14
20110301|2010-09-22 12:00,22,31.55,31.7,31.55,31.62,39
20110301|2010-09-22 12:30,22,31.6,31.6,31.55,31.55,10
20110301|2010-09-22 13:00,22,31.55,31.6,31.55,31.6,9
20110301|2010-09-22 13:30,22,31.55,31.55,31.5,31.5,13
20110301|2010-09-22 14:00,22,31.45,31.5,31.45,31.5,31
20110301|2010-09-22 14:30,22,31.45,31.55,31.45,31.55,10
20110301|2010-09-22 15:00,22,31.6,31.65,31.6,31.65,23
20110301|2010-09-23 08:30,23,31.82,31.95,31.75,31.95,53
20110301|2010-09-23 09:00,23,31.95,31.95,31.85,31.85,31
20110301|2010-09-23 09:30,23,31.8,31.85,31.65,31.85,29
20110301|2010-09-23 10:00,23,31.85,31.85,31.7,31.75,15
20110301|2010-09-23 10:30,23,31.7,31.7,31.6,31.7,103
20110301|2010-09-23 11:00,23,31.7,31.75,31.7,31.75,8
20110301|2010-09-23 11:30,23,31.7,31.75,31.7,31.75,37
20110301|2010-09-23 12:00,23,31.8,31.8,31.75,31.8,5
20110301|2010-09-23 12:30,23,31.8,31.8,31.75,31.75,18
20110301|2010-09-23 13:00,23,31.75,31.8,31.75,31.8,13
20110301|2010-09-23 13:30,23,31.85,31.9,31.85,31.9,20
20110301|2010-09-23 14:00,23,31.95,31.95,31.85,31.95,17
20110301|2010-09-23 14:30,23,31.95,32.1,31.95,32.05,101
20110301|2010-09-23 15:00,23,32.05,32.1,32.05,32.05,71
20110301|2010-09-24 08:30,24,31.7,31.7,31.55,31.6,53
20110301|2010-09-24 09:00,24,31.6,31.6,31.43,31.43,37
20110301|2010-09-24 09:30,24,31.45,31.45,31.45,31.45,31
20110301|2010-09-24 10:00,24,31.45,31.45,31.35,31.35,8
20110301|2010-09-24 10:30,24,31.35,31.45,31.35,31.45,11
20110301|2010-09-24 11:00,24,31.45,31.47,31.45,31.45,52
20110301|2010-09-24 11:30,24,31.45,31.45,31.4,31.4,14
20110301|2010-09-24 12:00,24,31.4,31.4,31.4,31.4,22
20110301|2010-09-24 12:30,24,31.35,31.45,31.35,31.45,37
20110301|2010-09-24 13:00,24,31.46,31.47,31.46,31.46,7
20110301|2010-09-24 13:30,24,31.45,31.47,31.45,31.45,27
20110301|2010-09-24 14:00,24,31.47,31.47,31.43,31.45,9
20110301|2010-09-24 14:30,24,31.45,31.6,31.45,31.6,48
20110301|2010-09-24 15:00,24,31.55,31.55,31.5,31.5,18
20110301|2010-09-27 08:30,27,31.55,31.55,31.5,31.55,6
20110301|2010-09-27 09:00,27,31.55,31.55,31.5,31.5,21
20110301|2010-09-27 09:30,27,31.49,31.49,31.45,31.45,15
20110301|2010-09-27 10:00,27,31.45,31.5,31.45,31.45,16
20110301|2010-09-27 10:30,27,31.45,31.5,31.45,31.5,10
20110301|2010-09-27 12:00,27,31.45,31.45,31.45,31.45,18
20110301|2010-09-27 13:00,27,31.45,31.45,31.4,31.45,63
20110301|2010-09-27 13:30,27,31.4,31.45,31.4,31.4,19
20110301|2010-09-27 14:00,27,31.4,31.4,31.4,31.4,6
20110301|2010-09-27 14:30,27,31.45,31.52,31.45,31.45,61
20110301|2010-09-27 15:00,27,31.45,31.55,31.45,31.5,9
20110301|2010-09-28 08:30,28,31.55,31.65,31.55,31.55,79
20110301|2010-09-28 09:00,28,31.7,31.8,31.65,31.65,24
20110301|2010-09-28 09:30,28,31.6,31.6,31.55,31.55,8
20110301|2010-09-28 10:00,28,31.6,31.6,31.4,31.4,40
20110301|2010-09-28 10:30,28,31.35,31.55,31.35,31.55,59
20110301|2010-09-28 11:00,28,31.55,31.6,31.5,31.55,17
20110301|2010-09-28 11:30,28,31.55,31.55,31.55,31.55,1
20110301|2010-09-28 12:00,28,31.55,31.55,31.5,31.5,2
20110301|2010-09-28 12:30,28,31.45,31.45,31.4,31.4,15
20110301|2010-09-28 13:00,28,31.45,31.5,31.4,31.5,9
20110301|2010-09-28 13:30,28,31.5,31.5,31.5,31.5,2
20110301|2010-09-28 14:00,28,31.5,31.5,31.4,31.4,7
20110301|2010-09-28 14:30,28,31.4,31.4,31.3,31.4,14
20110301|2010-09-28 15:00,28,31.45,31.45,31.45,31.45,21
20110301|2010-09-29 08:30,29,31.5,31.6,31.45,31.6,8
20110301|2010-09-29 09:00,29,31.6,31.65,31.5,31.65,14
20110301|2010-09-29 09:30,29,31.55,31.65,31.55,31.65,7
20110301|2010-09-29 10:00,29,31.6,31.6,31.6,31.6,1
20110301|2010-09-29 10:30,29,31.6,31.6,31.55,31.55,38
20110301|2010-09-29 11:00,29,31.55,31.6,31.49,31.55,24
20110301|2010-09-29 11:30,29,31.59,31.6,31.59,31.6,13
20110301|2010-09-29 12:00,29,31.6,31.6,31.6,31.6,12
20110301|2010-09-29 12:30,29,31.6,31.65,31.6,31.6,77
20110301|2010-09-29 13:00,29,31.6,31.6,31.55,31.55,7
20110301|2010-09-29 13:30,29,31.6,31.6,31.55,31.6,29
20110301|2010-09-29 14:00,29,31.65,31.75,31.65,31.7,19
20110301|2010-09-29 14:30,29,31.75,31.8,31.75,31.75,42
20110301|2010-09-29 15:00,29,31.75,31.75,31.7,31.75,51
20110301|2010-09-30 08:30,30,31.53,31.65,31.5,31.65,39
20110301|2010-09-30 09:00,30,31.65,31.8,31.65,31.8,10
20110301|2010-09-30 09:30,30,31.8,31.9,31.75,31.9,37
20110301|2010-09-30 10:00,30,31.95,32.15,31.95,32.15,16
20110301|2010-09-30 10:30,30,32.2,32.2,32.15,32.15,11
20110301|2010-09-30 11:00,30,32.25,32.3,32.2,32.2,9
20110301|2010-09-30 11:30,30,32.2,32.2,32.1,32.1,6
20110301|2010-09-30 12:00,30,32.1,32.15,32.1,32.15,96
20110301|2010-09-30 13:00,30,32.2,32.2,32.15,32.15,2
20110301|2010-09-30 13:30,30,32.15,32.15,32.1,32.15,13
20110301|2010-09-30 14:00,30,32.15,32.15,32.15,32.15,3
20110301|2010-09-30 14:30,30,32.2,32.2,32.15,32.2,11
20110301|2010-10-01 08:30,1,32,32.05,31.95,32.05,10
20110301|2010-10-01 09:00,1,32,32.2,32,32.2,61
20110301|2010-10-01 09:30,1,32.25,32.35,32.15,32.2,42
20110301|2010-10-01 10:00,1,32.25,32.3,32.15,32.15,11
20110301|2010-10-01 10:30,1,32.2,32.2,32.2,32.2,4
20110301|2010-10-01 11:00,1,32.15,32.15,32.05,32.05,14
20110301|2010-10-01 11:30,1,32.05,32.05,32.05,32.05,3
20110301|2010-10-01 12:00,1,32.05,32.05,32.05,32.05,2
20110301|2010-10-01 12:30,1,32.05,32.05,32.05,32.05,1
20110301|2010-10-01 13:00,1,32.05,32.05,32.05,32.05,1
20110301|2010-10-01 13:30,1,32.1,32.1,31.99,32.05,21
20110301|2010-10-01 14:00,1,32,32.05,32,32,35
20110301|2010-10-01 14:30,1,31.95,32,31.9,32,36
20110301|2010-10-01 15:00,1,31.95,32,31.93,32,88
20110301|2010-10-04 08:30,4,32.05,32.2,31.95,32.15,63
20110301|2010-10-04 09:00,4,32.1,32.15,32.06,32.08,22
20110301|2010-10-04 09:30,4,32.05,32.15,32.05,32.15,12
20110301|2010-10-04 10:00,4,32.2,32.25,32.2,32.2,6
20110301|2010-10-04 10:30,4,32.25,32.35,32.25,32.35,25
20110301|2010-10-04 11:00,4,32.4,32.45,32.35,32.35,13
20110301|2010-10-04 11:30,4,32.35,32.35,32.35,32.35,4
20110301|2010-10-04 12:00,4,32.35,32.45,32.3,32.3,46
20110301|2010-10-04 13:00,4,32.3,32.3,32.3,32.3,1
20110301|2010-10-04 13:30,4,32.35,32.38,32.25,32.3,9
20110301|2010-10-04 14:00,4,32.25,32.3,32.25,32.25,16
20110301|2010-10-04 14:30,4,32.25,32.3,32.25,32.28,14
20110301|2010-10-04 15:00,4,32.25,32.25,32.25,32.25,45
20110301|2010-10-05 08:30,5,31.85,32,31.8,31.9,62
20110301|2010-10-05 09:00,5,31.8,31.85,31.75,31.75,20
20110301|2010-10-05 09:30,5,31.7,31.7,31.65,31.65,23
20110301|2010-10-05 10:00,5,31.7,31.7,31.6,31.6,14
20110301|2010-10-05 10:30,5,31.6,31.6,31.55,31.55,4
20110301|2010-10-05 11:00,5,31.55,31.65,31.5,31.6,31
20110301|2010-10-05 11:30,5,31.55,31.55,31.55,31.55,6
20110301|2010-10-05 12:00,5,31.55,31.55,31.5,31.5,10
20110301|2010-10-05 12:30,5,31.55,31.55,31.55,31.55,1
20110301|2010-10-05 13:00,5,31.55,31.55,31.5,31.55,13
20110301|2010-10-05 13:30,5,31.55,31.55,31.5,31.55,30
20110301|2010-10-05 14:00,5,31.56,31.56,31.52,31.52,16
20110301|2010-10-05 14:30,5,31.55,31.6,31.55,31.6,9
20110301|2010-10-05 15:00,5,31.6,31.6,31.55,31.6,91
20110301|2010-10-06 08:30,6,31.6,31.6,31.45,31.6,58
20110301|2010-10-06 09:00,6,31.55,31.6,31.55,31.6,36
20110301|2010-10-06 09:30,6,31.6,31.65,31.6,31.65,39
20110301|2010-10-06 10:00,6,31.65,31.65,31.55,31.6,36
20110301|2010-10-06 10:30,6,31.55,31.56,31.5,31.55,48
20110301|2010-10-06 11:00,6,31.55,31.6,31.54,31.6,12
20110301|2010-10-06 11:30,6,31.6,31.65,31.6,31.65,68
20110301|2010-10-06 12:00,6,31.65,31.75,31.65,31.75,18
20110301|2010-10-06 12:30,6,31.75,31.75,31.7,31.7,8
20110301|2010-10-06 13:00,6,31.7,31.75,31.65,31.65,18
20110301|2010-10-06 13:30,6,31.65,31.65,31.65,31.65,3
20110301|2010-10-06 14:30,6,31.65,31.7,31.65,31.65,31
20110301|2010-10-06 15:00,6,31.65,31.67,31.6,31.65,256
20110301|2010-10-07 08:30,7,31.1,31.7,31.05,31.7,415
20110301|2010-10-07 09:00,7,31.7,31.7,31.6,31.6,100
20110301|2010-10-07 09:30,7,31.64,31.7,31.61,31.61,8
20110301|2010-10-07 10:00,7,31.6,31.7,31.6,31.7,19
20110301|2010-10-07 10:30,7,31.65,31.7,31.65,31.7,5
20110301|2010-10-07 11:00,7,31.7,31.8,31.7,31.8,96
20110301|2010-10-07 11:30,7,31.8,31.9,31.75,31.85,49
20110301|2010-10-07 12:00,7,31.85,31.85,31.7,31.7,108
20110301|2010-10-07 12:30,7,31.85,31.85,31.7,31.7,9
20110301|2010-10-07 13:00,7,31.65,31.7,31.65,31.7,25
20110301|2010-10-07 13:30,7,31.7,31.7,31.65,31.65,11
20110301|2010-10-07 14:00,7,31.75,31.75,31.65,31.65,5
20110301|2010-10-07 14:30,7,31.65,31.7,31.65,31.7,5
20110301|2010-10-07 15:00,7,31.65,31.66,31.6,31.65,104
20110301|2010-10-08 08:30,8,31.61,31.7,31.6,31.7,69
20110301|2010-10-08 09:00,8,31.6,31.66,31.6,31.66,19
20110301|2010-10-08 09:30,8,31.65,31.65,31.65,31.65,12
20110301|2010-10-08 10:00,8,31.6,31.6,31.5,31.5,24
20110301|2010-10-08 10:30,8,31.45,31.5,31.34,31.35,85
20110301|2010-10-08 11:00,8,31.35,31.41,31.35,31.4,16
20110301|2010-10-08 11:30,8,31.35,31.35,31.3,31.34,11
20110301|2010-10-08 12:00,8,31.35,31.4,31.34,31.34,16
20110301|2010-10-08 12:30,8,31.35,31.4,31.35,31.37,5
20110301|2010-10-08 13:00,8,31.4,31.4,31.35,31.4,28
20110301|2010-10-08 13:30,8,31.4,31.4,31.35,31.4,14
20110301|2010-10-08 14:00,8,31.35,31.4,31.34,31.34,11
20110301|2010-10-08 14:30,8,31.35,31.4,31.3,31.4,49
20110301|2010-10-08 15:00,8,31.4,31.4,31.36,31.4,57
20110301|2010-10-11 08:30,11,31.35,31.35,31.25,31.25,80
20110301|2010-10-11 09:00,11,31.3,31.3,31.2,31.2,45
20110301|2010-10-11 09:30,11,31.2,31.25,31.15,31.25,84
20110301|2010-10-11 10:00,11,31.25,31.25,31.2,31.2,4
20110301|2010-10-11 10:30,11,31.2,31.2,31.1,31.15,40
20110301|2010-10-11 11:00,11,31.1,31.1,31,31,44
20110301|2010-10-11 11:30,11,31,31,30.95,31,51
20110301|2010-10-11 12:00,11,31,31,31,31,12
20110301|2010-10-11 12:30,11,31,31,30.9,30.9,35
20110301|2010-10-11 13:00,11,30.92,30.95,30.92,30.95,77
20110301|2010-10-11 13:30,11,30.9,30.93,30.85,30.9,89
20110301|2010-10-11 14:00,11,30.89,30.9,30.8,30.85,79
20110301|2010-10-11 14:30,11,30.9,30.9,30.85,30.85,99
20110301|2010-10-11 15:00,11,30.85,30.85,30.8,30.8,67
20110301|2010-10-12 08:30,12,30.95,31.15,30.9,31.07,98
20110301|2010-10-12 09:00,12,31.1,31.1,30.95,30.95,28
20110301|2010-10-12 09:30,12,30.95,30.95,30.8,30.8,129
20110301|2010-10-12 10:00,12,30.75,30.75,30.7,30.7,70
20110301|2010-10-12 10:30,12,30.65,30.65,30.55,30.6,44
20110301|2010-10-12 11:00,12,30.6,30.6,30.55,30.6,30
20110301|2010-10-12 11:30,12,30.6,30.6,30.55,30.55,3
20110301|2010-10-12 12:00,12,30.5,30.5,30.5,30.5,2
20110301|2010-10-12 12:30,12,30.5,30.5,30.45,30.5,13
20110301|2010-10-12 13:00,12,30.5,30.5,30.3,30.3,47
20110301|2010-10-12 13:30,12,30.4,30.5,30.3,30.3,147
20110301|2010-10-12 14:00,12,30.3,30.35,30.25,30.25,29
20110301|2010-10-12 14:30,12,30.15,30.15,30.05,30.1,103
20110301|2010-10-12 15:00,12,30.15,30.36,30.15,30.35,97
20110301|2010-10-13 08:30,13,30.05,30.05,29.75,29.89,243
20110301|2010-10-13 09:00,13,29.9,29.9,29.8,29.85,110
20110301|2010-10-13 09:30,13,29.85,29.85,29.7,29.8,217
20110301|2010-10-13 10:00,13,29.75,29.8,29.7,29.75,237
20110301|2010-10-13 10:30,13,29.7,29.7,29.65,29.65,38
20110301|2010-10-13 11:00,13,29.7,29.7,29.45,29.45,122
20110301|2010-10-13 11:30,13,29.5,29.5,29.3,29.45,154
20110301|2010-10-13 12:00,13,29.5,29.55,29.45,29.5,45
20110301|2010-10-13 12:30,13,29.5,29.51,29.45,29.5,128
20110301|2010-10-13 13:00,13,29.5,29.5,29.37,29.4,84
20110301|2010-10-13 13:30,13,29.4,29.5,29.4,29.45,21
20110301|2010-10-13 14:00,13,29.5,29.55,29.48,29.55,141
20110301|2010-10-13 14:30,13,29.56,29.6,29.5,29.6,58
20110301|2010-10-13 15:00,13,29.65,29.65,29.6,29.6,58
20110301|2010-10-14 08:30,14,29.7,29.9,29.55,29.9,224
20110301|2010-10-14 09:00,14,29.9,29.9,29.7,29.8,80
20110301|2010-10-14 09:30,14,29.8,29.8,29.7,29.8,91
20110301|2010-10-14 10:00,14,29.8,29.95,29.8,29.85,89
20110301|2010-10-14 10:30,14,29.9,29.95,29.85,29.85,43
20110301|2010-10-14 11:00,14,29.9,30.05,29.85,30.05,52
20110301|2010-10-14 11:30,14,30.05,30.08,29.9,29.9,68
20110301|2010-10-14 12:00,14,29.9,30.1,29.9,30.05,111
20110301|2010-10-14 12:30,14,30.05,30.05,29.95,29.95,32
20110301|2010-10-14 13:00,14,30,30.1,30,30.1,35
20110301|2010-10-14 13:30,14,30.1,30.2,30.1,30.2,98
20110301|2010-10-14 14:00,14,30.25,30.25,30.1,30.15,68
20110301|2010-10-14 14:30,14,30.15,30.2,30.05,30.05,108
20110301|2010-10-14 15:00,14,30.05,30.05,29.95,30.05,137
20110301|2010-10-15 08:30,15,29.9,30.15,29.85,30,65
20110301|2010-10-15 09:00,15,30.1,30.5,30.05,30.5,198
20110301|2010-10-15 09:30,15,30.5,30.5,30.35,30.35,67
20110301|2010-10-15 10:00,15,30.35,30.4,30.15,30.15,62
20110301|2010-10-15 10:30,15,30.1,30.25,30.05,30.15,30
20110301|2010-10-15 11:00,15,30.2,30.2,30.1,30.15,8
20110301|2010-10-15 11:30,15,30.15,30.15,30.05,30.1,15
20110301|2010-10-15 12:00,15,30.15,30.15,30.1,30.1,7
20110301|2010-10-15 12:30,15,30.1,30.15,30.1,30.1,15
20110301|2010-10-15 13:00,15,30.18,30.2,30.1,30.1,30
20110301|2010-10-15 13:30,15,30.05,30.1,29.95,30,56
20110301|2010-10-15 14:00,15,30,30.05,29.9,29.9,34
20110301|2010-10-15 14:30,15,29.95,30,29.75,29.8,78
20110301|2010-10-15 15:00,15,29.75,29.8,29.75,29.75,23
20110301|2010-10-18 08:30,18,29.95,29.95,29.7,29.7,110
20110301|2010-10-18 09:00,18,29.75,29.85,29.7,29.75,66
20110301|2010-10-18 09:30,18,29.8,29.85,29.75,29.75,162
20110301|2010-10-18 10:00,18,29.75,29.85,29.75,29.8,30
20110301|2010-10-18 10:30,18,29.85,29.9,29.81,29.83,18
20110301|2010-10-18 11:00,18,29.8,29.85,29.8,29.85,32
20110301|2010-10-18 11:30,18,29.8,29.81,29.8,29.81,5
20110301|2010-10-18 12:00,18,29.75,29.75,29.75,29.75,18
20110301|2010-10-18 12:30,18,29.8,29.8,29.75,29.75,6
20110301|2010-10-18 13:00,18,29.7,29.75,29.6,29.6,23
20110301|2010-10-18 13:30,18,29.6,29.6,29.55,29.6,11
20110301|2010-10-18 14:00,18,29.5,29.5,29.33,29.45,50
20110301|2010-10-18 14:30,18,29.45,29.5,29.4,29.41,72
20110301|2010-10-18 15:00,18,29.45,29.55,29.45,29.55,26
20110301|2010-10-19 08:30,19,30.1,30.6,30,30.1,137
20110301|2010-10-19 09:00,19,30.1,30.15,29.85,29.95,41
20110301|2010-10-19 09:30,19,29.9,29.95,29.85,29.85,24
20110301|2010-10-19 10:00,19,29.9,30,29.9,29.9,31
20110301|2010-10-19 10:30,19,29.85,29.85,29.8,29.8,15
20110301|2010-10-19 11:00,19,29.75,29.85,29.75,29.85,15
20110301|2010-10-19 11:30,19,29.85,29.9,29.85,29.85,27
20110301|2010-10-19 12:00,19,29.85,29.85,29.85,29.85,2
20110301|2010-10-19 12:30,19,29.9,29.95,29.9,29.95,7
20110301|2010-10-19 13:00,19,29.95,30.2,29.95,30.1,87
20110301|2010-10-19 13:30,19,30.05,30.1,29.9,30,63
20110301|2010-10-19 14:00,19,30,30.3,30,30.2,84
20110301|2010-10-19 14:30,19,30.25,30.3,29.9,29.95,107
20110301|2010-10-19 15:00,19,29.9,29.95,29.85,29.95,40
20110301|2010-10-20 08:30,20,29.75,29.75,29.45,29.6,106
20110301|2010-10-20 09:00,20,29.6,29.65,29.5,29.55,99
20110301|2010-10-20 09:30,20,29.55,29.55,29.45,29.55,152
20110301|2010-10-20 10:00,20,29.55,29.55,29.4,29.4,112
20110301|2010-10-20 10:30,20,29.35,29.4,29.3,29.35,71
20110301|2010-10-20 11:00,20,29.3,29.36,29.25,29.35,47
20110301|2010-10-20 11:30,20,29.3,29.35,29.3,29.35,48
20110301|2010-10-20 12:00,20,29.35,29.35,29.3,29.3,8
20110301|2010-10-20 12:30,20,29.3,29.35,29.3,29.35,55
20110301|2010-10-20 13:00,20,29.35,29.4,29.35,29.4,305
20110301|2010-10-20 13:30,20,29.3,29.35,29.25,29.35,76
20110301|2010-10-20 14:00,20,29.35,29.35,29.25,29.29,27
20110301|2010-10-20 14:30,20,29.3,29.41,29.25,29.3,105
20110301|2010-10-20 15:00,20,29.3,29.35,29.3,29.35,81
20110301|2010-10-21 08:30,21,29.2,29.2,29.1,29.1,9
20110301|2010-10-21 09:00,21,29.05,29.15,28.85,28.9,108
20110301|2010-10-21 09:30,21,28.9,28.9,28.75,28.8,58
20110301|2010-10-21 10:00,21,28.75,28.85,28.68,28.8,298
20110301|2010-10-21 10:30,21,28.75,28.91,28.75,28.75,96
20110301|2010-10-21 11:00,21,28.8,28.9,28.8,28.9,86
20110301|2010-10-21 11:30,21,28.9,29,28.9,28.97,89
20110301|2010-10-21 12:00,21,28.95,28.95,28.95,28.95,8
20110301|2010-10-21 12:30,21,29,29.2,28.9,29.2,77
20110301|2010-10-21 13:00,21,29.2,29.25,29.1,29.1,53
20110301|2010-10-21 13:30,21,29.1,29.15,28.95,28.95,38
20110301|2010-10-21 14:00,21,28.95,29.05,28.85,28.85,132
20110301|2010-10-21 14:30,21,28.84,28.9,28.8,28.8,112
20110301|2010-10-21 15:00,21,28.85,28.9,28.85,28.9,34
20110301|2010-10-22 08:30,22,28.75,28.75,28.6,28.65,54
20110301|2010-10-22 09:00,22,28.65,28.65,28.45,28.45,24
20110301|2010-10-22 09:30,22,28.45,28.45,28.25,28.35,146
20110301|2010-10-22 10:00,22,28.35,28.36,28.35,28.35,59
20110301|2010-10-22 10:30,22,28.4,28.4,28.3,28.35,26
20110301|2010-10-22 11:00,22,28.35,28.4,28.35,28.35,27
20110301|2010-10-22 11:30,22,28.3,28.4,28.3,28.4,83
20110301|2010-10-22 12:00,22,28.4,28.4,28.4,28.4,23
20110301|2010-10-22 12:30,22,28.4,28.45,28.4,28.43,46
20110301|2010-10-22 13:00,22,28.5,28.51,28.42,28.42,38
20110301|2010-10-22 13:30,22,28.45,28.45,28.4,28.4,48
20110301|2010-10-22 14:00,22,28.4,28.4,28.3,28.3,34
20110301|2010-10-22 14:30,22,28.35,28.4,28.3,28.35,76
20110301|2010-10-22 15:00,22,28.3,28.35,28.3,28.3,95
20110301|2010-10-25 08:30,25,28.05,28.05,27.7,27.75,121
20110301|2010-10-25 09:00,25,27.7,27.81,27.7,27.79,52
20110301|2010-10-25 09:30,25,27.8,28.1,27.8,28,72
20110301|2010-10-25 10:00,25,27.95,28.1,27.95,27.95,46
20110301|2010-10-25 10:30,25,27.9,27.95,27.9,27.95,56
20110301|2010-10-25 11:00,25,27.95,28,27.9,28,28
20110301|2010-10-25 11:30,25,27.95,28,27.9,27.92,19
20110301|2010-10-25 12:00,25,27.9,27.9,27.85,27.85,22
20110301|2010-10-25 12:30,25,27.85,27.85,27.8,27.85,31
20110301|2010-10-25 13:00,25,27.82,27.85,27.8,27.85,52
20110301|2010-10-25 13:30,25,27.85,27.91,27.85,27.9,39
20110301|2010-10-25 14:00,25,27.85,27.86,27.75,27.75,58
20110301|2010-10-25 14:30,25,27.75,27.95,27.75,27.95,79
20110301|2010-10-25 15:00,25,27.97,28,27.95,27.95,20
20110301|2010-10-26 08:30,26,28.05,28.35,28,28.13,258
20110301|2010-10-26 09:00,26,28.15,28.15,27.9,27.9,46
20110301|2010-10-26 09:30,26,27.95,28.05,27.85,27.9,266
20110301|2010-10-26 10:00,26,27.9,28.01,27.87,27.87,105
20110301|2010-10-26 10:30,26,27.9,27.9,27.85,27.85,28
20110301|2010-10-26 11:00,26,27.9,27.9,27.85,27.85,18
20110301|2010-10-26 11:30,26,27.85,27.95,27.85,27.9,11
20110301|2010-10-26 12:00,26,27.9,27.9,27.8,27.85,87
20110301|2010-10-26 12:30,26,27.85,27.9,27.85,27.9,28
20110301|2010-10-26 13:00,26,27.9,28.1,27.9,27.95,94
20110301|2010-10-26 13:30,26,27.95,28,27.95,27.95,45
20110301|2010-10-26 14:00,26,27.95,28,27.9,28,82
20110301|2010-10-26 14:30,26,27.95,28,27.95,28,82
20110301|2010-10-26 15:00,26,28,28.1,28,28.1,97
20110301|2010-10-27 08:30,27,28.35,28.35,28.16,28.2,88
20110301|2010-10-27 09:00,27,28.25,28.5,28.25,28.47,162
20110301|2010-10-27 09:30,27,28.47,28.55,28.4,28.55,106
20110301|2010-10-27 10:00,27,28.55,28.65,28.4,28.45,231
20110301|2010-10-27 10:30,27,28.4,28.45,28.3,28.3,70
20110301|2010-10-27 11:00,27,28.3,28.35,28.25,28.25,392
20110301|2010-10-27 11:30,27,28.25,28.3,28.25,28.3,4
20110301|2010-10-27 12:00,27,28.25,28.3,28.2,28.25,65
20110301|2010-10-27 12:30,27,28.3,28.3,28.23,28.23,49
20110301|2010-10-27 13:00,27,28.25,28.25,28.2,28.2,25
20110301|2010-10-27 13:30,27,28.2,28.2,28.1,28.15,36
20110301|2010-10-27 14:00,27,28.15,28.15,28.05,28.05,67
20110301|2010-10-27 14:30,27,28.1,28.1,28,28.05,139
20110301|2010-10-27 15:00,27,28.06,28.15,28.05,28.05,36
20110301|2010-10-28 08:30,28,27.65,27.85,27.65,27.8,125
20110301|2010-10-28 09:00,28,27.75,28.05,27.75,28,88
20110301|2010-10-28 09:30,28,28.05,28.1,27.95,28,135
20110301|2010-10-28 10:00,28,27.95,27.95,27.9,27.9,14
20110301|2010-10-28 10:30,28,27.9,28,27.9,28,57
20110301|2010-10-28 11:00,28,28,28.07,28,28.05,78
20110301|2010-10-28 11:30,28,28.1,28.1,28,28.05,56
20110301|2010-10-28 12:00,28,28.05,28.05,27.85,27.95,60
20110301|2010-10-28 12:30,28,27.9,28,27.9,27.95,22
20110301|2010-10-28 13:00,28,27.9,27.95,27.85,27.9,90
20110301|2010-10-28 13:30,28,27.85,27.95,27.85,27.9,79
20110301|2010-10-28 14:00,28,27.9,28.05,27.9,28.05,243
20110301|2010-10-28 14:30,28,28,28,27.9,27.9,119
20110301|2010-10-28 15:00,28,27.95,28.05,27.95,28,65
20110301|2010-10-29 08:30,29,27.9,28.06,27.78,27.99,155
20110301|2010-10-29 09:00,29,28,28,27.9,27.9,35
20110301|2010-10-29 09:30,29,27.95,28.05,27.85,27.85,46
20110301|2010-10-29 10:00,29,27.85,27.9,27.75,27.75,71
20110301|2010-10-29 10:30,29,27.8,27.85,27.8,27.8,31
20110301|2010-10-29 11:00,29,27.8,27.8,27.65,27.7,50
20110301|2010-10-29 11:30,29,27.65,27.7,27.65,27.7,10
20110301|2010-10-29 12:00,29,27.75,27.86,27.75,27.75,67
20110301|2010-10-29 12:30,29,27.8,27.8,27.75,27.75,7
20110301|2010-10-29 13:00,29,27.75,27.75,27.75,27.75,11
20110301|2010-10-29 13:30,29,27.8,27.86,27.8,27.8,50
20110301|2010-10-29 14:00,29,27.8,27.95,27.8,27.81,68
20110301|2010-10-29 14:30,29,27.85,27.9,27.75,27.85,209
20110301|2010-10-29 15:00,29,27.85,27.9,27.8,27.85,27
20110301|2010-11-01 08:30,1,27.55,27.65,27.5,27.6,38
20110301|2010-11-01 09:00,1,27.55,27.55,27.4,27.45,41
20110301|2010-11-01 09:30,1,27.45,27.55,27.45,27.5,25
20110301|2010-11-01 10:00,1,27.45,27.6,27.45,27.6,66
20110301|2010-11-01 10:30,1,27.65,27.7,27.55,27.55,40
20110301|2010-11-01 11:00,1,27.6,27.6,27.6,27.6,16
20110301|2010-11-01 11:30,1,27.6,27.65,27.6,27.65,20
20110301|2010-11-01 12:00,1,27.7,27.7,27.6,27.7,79
20110301|2010-11-01 12:30,1,27.7,27.7,27.55,27.55,39
20110301|2010-11-01 13:00,1,27.6,27.65,27.6,27.65,14
20110301|2010-11-01 13:30,1,27.7,27.9,27.7,27.9,63
20110301|2010-11-01 14:00,1,27.95,28.05,27.9,27.9,84
20110301|2010-11-01 14:30,1,27.95,27.95,27.8,27.8,30
20110301|2010-11-01 15:00,1,27.84,27.9,27.84,27.9,62
20110301|2010-11-02 08:30,2,27.65,27.7,27.55,27.55,15
20110301|2010-11-02 09:00,2,27.6,27.65,27.55,27.6,66
20110301|2010-11-02 09:30,2,27.6,27.6,27.59,27.6,56
20110301|2010-11-02 10:00,2,27.6,27.6,27.55,27.55,14
20110301|2010-11-02 10:30,2,27.6,27.6,27.54,27.54,7
20110301|2010-11-02 11:00,2,27.55,27.55,27.5,27.55,13
20110301|2010-11-02 11:30,2,27.55,27.55,27.45,27.45,57
20110301|2010-11-02 12:00,2,27.45,27.45,27.4,27.4,153
20110301|2010-11-02 12:30,2,27.35,27.4,27.35,27.35,49
20110301|2010-11-02 13:00,2,27.36,27.4,27.35,27.35,38
20110301|2010-11-02 13:30,2,27.4,27.41,27.35,27.35,50
20110301|2010-11-02 14:00,2,27.4,27.4,27.3,27.3,64
20110301|2010-11-02 14:30,2,27.4,27.45,27.4,27.45,29
20110301|2010-11-02 15:00,2,27.4,27.45,27.4,27.45,74
20110301|2010-11-03 08:30,3,27.5,27.5,27.4,27.4,120
20110301|2010-11-03 09:00,3,27.45,27.45,27.4,27.42,4
20110301|2010-11-03 09:30,3,27.4,27.5,27.4,27.5,55
20110301|2010-11-03 10:00,3,27.5,27.55,27.5,27.55,23
20110301|2010-11-03 10:30,3,27.5,27.51,27.5,27.51,14
20110301|2010-11-03 11:00,3,27.55,27.6,27.55,27.55,26
20110301|2010-11-03 11:30,3,27.55,27.55,27.5,27.5,27
20110301|2010-11-03 12:00,3,27.5,27.5,27.45,27.45,18
20110301|2010-11-03 12:30,3,27.45,27.45,27.45,27.45,37
20110301|2010-11-03 13:00,3,27.45,27.55,27.15,27.4,143
20110301|2010-11-03 13:30,3,27.4,27.5,26.75,26.75,172
20110301|2010-11-03 14:00,3,26.7,26.75,26.2,26.4,333
20110301|2010-11-03 14:30,3,26.45,26.55,26.4,26.4,59
20110301|2010-11-03 15:00,3,26.4,26.45,26.35,26.45,97
20110301|2010-11-04 08:30,4,26.1,26.1,25.45,25.5,138
20110301|2010-11-04 09:00,4,25.5,25.55,25.2,25.23,360
20110301|2010-11-04 09:30,4,25.25,25.5,25.25,25.35,104
20110301|2010-11-04 10:00,4,25.35,25.5,25.2,25.45,425
20110301|2010-11-04 10:30,4,25.45,25.45,25.4,25.4,159
20110301|2010-11-04 11:00,4,25.45,25.51,25.45,25.5,219
20110301|2010-11-04 11:30,4,25.45,25.5,25.45,25.45,45
20110301|2010-11-04 12:00,4,25.45,25.45,25.4,25.45,30
20110301|2010-11-04 12:30,4,25.46,25.55,25.46,25.5,119
20110301|2010-11-04 13:00,4,25.5,25.55,25.45,25.5,112
20110301|2010-11-04 13:30,4,25.5,25.55,25.4,25.5,166
20110301|2010-11-04 14:00,4,25.5,25.5,25.4,25.4,362
20110301|2010-11-04 14:30,4,25.4,25.46,25.38,25.4,199
20110301|2010-11-04 15:00,4,25.45,25.5,25.35,25.45,116
20110301|2010-11-05 08:30,5,25.4,25.45,25.35,25.35,172
20110301|2010-11-05 09:00,5,25.35,25.4,25.25,25.3,44
20110301|2010-11-05 09:30,5,25.25,25.3,25.15,25.15,95
20110301|2010-11-05 10:00,5,25.15,25.2,25.15,25.15,35
20110301|2010-11-05 10:30,5,25.2,25.3,25.2,25.3,30
20110301|2010-11-05 11:00,5,25.3,25.35,25.3,25.35,47
20110301|2010-11-05 11:30,5,25.35,25.35,25.3,25.3,12
20110301|2010-11-05 12:00,5,25.3,25.3,25.3,25.3,14
20110301|2010-11-05 12:30,5,25.35,25.35,25.3,25.35,5
20110301|2010-11-05 13:00,5,25.3,25.45,25.3,25.45,64
20110301|2010-11-05 13:30,5,25.4,25.41,25.35,25.41,19
20110301|2010-11-05 14:00,5,25.45,25.45,25.45,25.45,85
20110301|2010-11-05 14:30,5,25.45,25.55,25.45,25.5,180
20110301|2010-11-05 15:00,5,25.45,25.5,25.4,25.5,175
20110301|2010-11-08 08:30,8,25.65,26.1,25.65,26.1,240
20110301|2010-11-08 09:00,8,26.05,26.05,25.8,25.8,85
20110301|2010-11-08 09:30,8,25.85,25.9,25.75,25.85,52
20110301|2010-11-08 10:00,8,25.9,25.95,25.85,25.9,58
20110301|2010-11-08 10:30,8,25.85,25.85,25.7,25.7,57
20110301|2010-11-08 11:00,8,25.75,25.75,25.64,25.65,53
20110301|2010-11-08 11:30,8,25.6,25.75,25.6,25.7,16
20110301|2010-11-08 12:00,8,25.7,25.73,25.7,25.7,29
20110301|2010-11-08 12:30,8,25.7,25.7,25.7,25.7,11
20110301|2010-11-08 13:00,8,25.65,25.67,25.65,25.65,32
20110301|2010-11-08 13:30,8,25.7,25.7,25.69,25.69,2
20110301|2010-11-08 14:00,8,25.7,25.7,25.65,25.65,20
20110301|2010-11-08 14:30,8,25.65,25.7,25.65,25.7,36
20110301|2010-11-08 15:00,8,25.7,25.7,25.65,25.7,150
20110301|2010-11-09 08:30,9,25.5,25.7,25.5,25.5,93
20110301|2010-11-09 09:00,9,25.45,25.5,25.3,25.3,164
20110301|2010-11-09 09:30,9,25.35,25.5,25.3,25.4,96
20110301|2010-11-09 10:00,9,25.45,25.55,25.45,25.55,56
20110301|2010-11-09 10:30,9,25.55,25.55,25.5,25.55,8
20110301|2010-11-09 11:00,9,25.6,25.6,25.53,25.55,30
20110301|2010-11-09 11:30,9,25.5,25.6,25.5,25.6,17
20110301|2010-11-09 12:00,9,25.55,25.65,25.55,25.65,5
20110301|2010-11-09 12:30,9,25.65,25.85,25.6,25.8,42
20110301|2010-11-09 13:00,9,25.7,25.75,25.7,25.7,10
20110301|2010-11-09 13:30,9,25.7,25.7,25.6,25.65,17
20110301|2010-11-09 14:00,9,25.65,25.85,25.65,25.85,49
20110301|2010-11-09 14:30,9,25.85,26.11,25.8,25.95,133
20110301|2010-11-09 15:00,9,25.95,25.95,25.9,25.95,43
20110301|2010-11-10 08:30,10,25.9,26.2,25.85,26.2,30
20110301|2010-11-10 09:00,10,26.15,26.31,26.1,26.31,63
20110301|2010-11-10 09:30,10,26.3,26.35,26.15,26.25,109
20110301|2010-11-10 10:00,10,26.25,26.3,26.2,26.2,24
20110301|2010-11-10 10:30,10,26.15,26.17,26.1,26.1,51
20110301|2010-11-10 11:00,10,26.1,26.35,26.1,26.3,51
20110301|2010-11-10 11:30,10,26.3,26.3,26.15,26.15,49
20110301|2010-11-10 12:00,10,26.15,26.2,26,26.05,95
20110301|2010-11-10 12:30,10,26.1,26.15,26.05,26.05,26
20110301|2010-11-10 13:00,10,26.05,26.05,25.95,26,46
20110301|2010-11-10 13:30,10,26.05,26.1,26.05,26.05,8
20110301|2010-11-10 14:00,10,26.05,26.15,26.05,26.05,28
20110301|2010-11-10 14:30,10,26,26.05,25.85,25.88,107
20110301|2010-11-10 15:00,10,25.9,25.9,25.8,25.85,50
20110301|2010-11-11 08:30,11,26.21,26.35,26.2,26.2,116
20110301|2010-11-11 09:00,11,26.3,26.3,26.2,26.2,109
20110301|2010-11-11 09:30,11,26.25,26.33,26.2,26.2,108
20110301|2010-11-11 10:00,11,26.25,26.35,26.25,26.35,44
20110301|2010-11-11 10:30,11,26.3,26.3,26.25,26.3,36
20110301|2010-11-11 11:00,11,26.2,26.2,26.2,26.2,11
20110301|2010-11-11 11:30,11,26.2,26.25,26.15,26.2,13
20110301|2010-11-11 12:00,11,26.25,26.25,26.15,26.15,29
20110301|2010-11-11 12:30,11,26.2,26.25,26.15,26.2,64
20110301|2010-11-11 13:00,11,26.2,26.2,26.2,26.2,35
20110301|2010-11-11 13:30,11,26.15,26.25,26.15,26.25,53
20110301|2010-11-11 14:00,11,26.2,26.25,26.2,26.2,7
20110301|2010-11-11 14:30,11,26.25,26.25,26.15,26.2,41
20110301|2010-11-11 15:00,11,26.2,26.2,26.2,26.2,97
20110301|2010-11-12 08:30,12,26.45,26.55,26.3,26.3,64
20110301|2010-11-12 09:00,12,26.4,26.5,26.35,26.5,200
20110301|2010-11-12 09:30,12,26.6,26.75,26.5,26.7,73
20110301|2010-11-12 10:00,12,26.7,26.85,26.7,26.75,216
20110301|2010-11-12 10:30,12,26.7,26.8,26.7,26.75,59
20110301|2010-11-12 11:00,12,26.75,26.95,26.75,26.95,29
20110301|2010-11-12 11:30,12,26.9,27.15,26.85,27.1,138
20110301|2010-11-12 12:00,12,27.15,27.15,27.1,27.1,22
20110301|2010-11-12 12:30,12,27.1,27.1,26.95,27.05,16
20110301|2010-11-12 13:00,12,27.03,27.03,26.85,27,23
20110301|2010-11-12 13:30,12,27,27,26.9,26.92,36
20110301|2010-11-12 14:00,12,26.9,27,26.9,27,33
20110301|2010-11-12 14:30,12,27,27.1,27,27.01,155
20110301|2010-11-12 15:00,12,27,27.1,27,27.05,115
20110301|2010-11-15 08:30,15,26.77,26.77,26.5,26.65,50
20110301|2010-11-15 09:00,15,26.65,26.85,26.55,26.55,79
20110301|2010-11-15 09:30,15,26.5,26.55,26.5,26.55,63
20110301|2010-11-15 10:00,15,26.55,26.6,26.55,26.55,17
20110301|2010-11-15 10:30,15,26.5,26.5,26.35,26.35,13
20110301|2010-11-15 11:00,15,26.35,26.45,26.35,26.35,43
20110301|2010-11-15 11:30,15,26.3,26.4,26.3,26.35,18
20110301|2010-11-15 12:00,15,26.3,26.51,26.3,26.3,37
20110301|2010-11-15 12:30,15,26.3,26.4,26.3,26.35,30
20110301|2010-11-15 13:00,15,26.35,26.51,26.35,26.5,38
20110301|2010-11-15 13:30,15,26.5,26.52,26.4,26.45,37
20110301|2010-11-15 14:00,15,26.5,26.64,26.5,26.55,54
20110301|2010-11-15 14:30,15,26.57,26.71,26.55,26.7,106
20110301|2010-11-15 15:00,15,26.7,26.8,26.65,26.8,134
20110301|2010-11-16 08:30,16,27,27.25,26.95,27.1,317
20110301|2010-11-16 09:00,16,27.15,27.2,27,27.1,198
20110301|2010-11-16 09:30,16,27.15,27.3,27.15,27.2,134
20110301|2010-11-16 10:00,16,27.3,27.6,27.3,27.6,139
20110301|2010-11-16 10:30,16,27.55,27.85,27.55,27.75,54
20110301|2010-11-16 11:00,16,27.7,27.7,27.55,27.67,128
20110301|2010-11-16 11:30,16,27.69,27.75,27.6,27.75,68
20110301|2010-11-16 12:00,16,27.7,27.75,27.7,27.75,3
20110301|2010-11-16 12:30,16,27.6,27.65,27.55,27.55,17
20110301|2010-11-16 13:00,16,27.55,27.65,27.55,27.6,28
20110301|2010-11-16 13:30,16,27.55,27.7,27.53,27.6,52
20110301|2010-11-16 14:00,16,27.55,27.75,27.55,27.7,59
20110301|2010-11-16 14:30,16,27.75,27.75,27.45,27.5,149
20110301|2010-11-16 15:00,16,27.5,27.5,27.45,27.45,43
20110301|2010-11-17 08:30,17,27.4,27.45,27.05,27.1,195
20110301|2010-11-17 09:00,17,27.1,27.1,26.75,26.95,132
20110301|2010-11-17 09:30,17,26.95,26.95,26.85,26.95,29
20110301|2010-11-17 10:00,17,26.95,27,26.95,26.95,52
20110301|2010-11-17 10:30,17,26.95,26.95,26.9,26.95,43
20110301|2010-11-17 11:00,17,26.95,26.96,26.9,26.95,18
20110301|2010-11-17 11:30,17,27,27,26.95,27,62
20110301|2010-11-17 12:00,17,27,27.03,26.95,26.95,23
20110301|2010-11-17 12:30,17,26.95,27,26.85,26.95,38
20110301|2010-11-17 13:00,17,26.9,26.95,26.9,26.95,18
20110301|2010-11-17 13:30,17,27,27,26.9,27,33
20110301|2010-11-17 14:00,17,26.95,27.15,26.95,27.15,87
20110301|2010-11-17 14:30,17,27.1,27.15,27.05,27.1,120
20110301|2010-11-17 15:00,17,27.15,27.15,27.05,27.05,210
20110301|2010-11-18 08:30,18,26.6,26.6,26.15,26.35,46
20110301|2010-11-18 09:00,18,26.2,26.2,26,26,209
20110301|2010-11-18 09:30,18,26.05,26.15,26,26.15,284
20110301|2010-11-18 10:00,18,26.15,26.3,26.1,26.25,56
20110301|2010-11-18 10:30,18,26.2,26.25,26.15,26.25,44
20110301|2010-11-18 11:00,18,26.23,26.23,26.2,26.2,32
20110301|2010-11-18 11:30,18,26.15,26.15,26.15,26.15,1
20110301|2010-11-18 12:00,18,26.15,26.16,26.15,26.15,72
20110301|2010-11-18 12:30,18,26.16,26.2,26.15,26.2,24
20110301|2010-11-18 13:00,18,26.16,26.2,26.15,26.2,52
20110301|2010-11-18 13:30,18,26.2,26.2,26.18,26.2,19
20110301|2010-11-18 14:00,18,26.2,26.3,26.2,26.3,32
20110301|2010-11-18 14:30,18,26.31,26.36,26.25,26.35,114
20110301|2010-11-18 15:00,18,26.3,26.35,26.25,26.35,57
20110301|2010-11-19 08:30,19,26.5,26.85,26.35,26.8,252
20110301|2010-11-19 09:00,19,26.8,26.86,26.75,26.85,89
20110301|2010-11-19 09:30,19,26.85,26.85,26.6,26.6,94
20110301|2010-11-19 10:00,19,26.6,26.6,26.55,26.55,64
20110301|2010-11-19 10:30,19,26.5,26.5,26.4,26.4,30
20110301|2010-11-19 11:00,19,26.43,26.43,26.35,26.35,12
20110301|2010-11-19 11:30,19,26.4,26.4,26.4,26.4,5
20110301|2010-11-19 12:00,19,26.35,26.35,26.15,26.19,45
20110301|2010-11-19 12:30,19,26.2,26.3,26.2,26.3,18
20110301|2010-11-19 13:00,19,26.24,26.3,26.15,26.18,225
20110301|2010-11-19 13:30,19,26.19,26.22,26.1,26.1,56
20110301|2010-11-19 14:00,19,26.17,26.25,26.17,26.24,29
20110301|2010-11-19 14:30,19,26.25,26.25,26.2,26.25,70
20110301|2010-11-19 15:00,19,26.25,26.25,26.05,26.15,263
20110301|2010-11-22 08:30,22,26.45,26.45,26.05,26.05,193
20110301|2010-11-22 09:00,22,26.05,26.2,26,26.18,335
20110301|2010-11-22 09:30,22,26.2,26.35,26.2,26.25,185
20110301|2010-11-22 10:00,22,26.23,26.37,26.23,26.23,103
20110301|2010-11-22 10:30,22,26.22,26.23,26.2,26.2,56
20110301|2010-11-22 11:00,22,26.2,26.35,26.2,26.35,140
20110301|2010-11-22 11:30,22,26.4,26.5,26.35,26.35,468
20110301|2010-11-22 12:00,22,26.35,26.4,26.35,26.35,35
20110301|2010-11-22 12:30,22,26.35,26.35,26.26,26.3,38
20110301|2010-11-22 13:00,22,26.3,26.3,26.15,26.2,53
20110301|2010-11-22 13:30,22,26.2,26.25,26,26.05,76
20110301|2010-11-22 14:00,22,26,26.1,25.99,26.05,17
20110301|2010-11-22 14:30,22,26,26.1,25.85,25.85,193
20110301|2010-11-22 15:00,22,25.85,25.9,25.85,25.85,150
20110301|2010-11-23 08:30,23,26.6,26.85,26.5,26.85,258
20110301|2010-11-23 09:00,23,26.89,26.9,26.7,26.75,72
20110301|2010-11-23 09:30,23,26.75,26.75,26.65,26.65,49
20110301|2010-11-23 10:00,23,26.65,26.73,26.65,26.7,85
20110301|2010-11-23 10:30,23,26.7,26.75,26.6,26.61,49
20110301|2010-11-23 11:00,23,26.65,26.7,26.6,26.65,60
20110301|2010-11-23 11:30,23,26.65,26.7,26.5,26.5,42
20110301|2010-11-23 12:00,23,26.5,26.6,26.5,26.55,13
20110301|2010-11-23 12:30,23,26.5,26.55,26.5,26.55,22
20110301|2010-11-23 13:00,23,26.55,26.62,26.55,26.6,15
20110301|2010-11-23 13:30,23,26.62,26.62,26.47,26.47,22
20110301|2010-11-23 14:00,23,26.48,26.55,26.45,26.5,51
20110301|2010-11-23 14:30,23,26.5,26.53,26.45,26.45,144
20110301|2010-11-23 15:00,23,26.43,26.55,26.43,26.45,128
20110301|2010-11-24 08:30,24,26.13,26.2,25.95,26.1,62
20110301|2010-11-24 09:00,24,26.15,26.15,26,26,93
20110301|2010-11-24 09:30,24,26.05,26.1,26,26,72
20110301|2010-11-24 10:00,24,26.05,26.07,26.05,26.05,29
20110301|2010-11-24 10:30,24,26,26.05,26,26,92
20110301|2010-11-24 11:00,24,26,26,25.95,26,19
20110301|2010-11-24 11:30,24,25.9,25.95,25.9,25.95,38
20110301|2010-11-24 12:00,24,25.95,25.95,25.9,25.95,24
20110301|2010-11-24 12:30,24,25.95,26.05,25.95,26.05,32
20110301|2010-11-24 13:00,24,26.05,26.15,26.05,26.1,23
20110301|2010-11-24 13:30,24,26.1,26.1,26.05,26.1,4
20110301|2010-11-24 14:00,24,26.1,26.1,26,26,62
20110301|2010-11-24 14:30,24,26.05,26.05,25.95,26,84
20110301|2010-11-24 15:00,24,26,26.1,25.98,26,156
20110301|2010-11-26 08:30,26,26.35,26.4,26.35,26.35,67
20110301|2010-11-26 09:00,26,26.35,26.4,26.35,26.35,56
20110301|2010-11-26 09:30,26,26.4,26.6,26.35,26.55,17
20110301|2010-11-26 10:00,26,26.6,26.65,26.6,26.65,33
20110301|2010-11-26 10:30,26,26.71,26.71,26.65,26.65,6
20110301|2010-11-26 11:00,26,26.7,26.7,26.65,26.65,53
20110301|2010-11-26 11:30,26,26.65,26.7,26.6,26.7,79
20110301|2010-11-26 12:00,26,26.6,27,26.6,26.85,153
20110301|2010-11-29 08:30,29,27.02,27.45,26.9,27.35,278
20110301|2010-11-29 09:00,29,27.35,27.55,27.25,27.25,232
20110301|2010-11-29 09:30,29,27.3,27.3,27.1,27.2,71
20110301|2010-11-29 10:00,29,27.25,27.25,27.2,27.2,31
20110301|2010-11-29 10:30,29,27.2,27.4,27.2,27.4,30
20110301|2010-11-29 11:00,29,27.3,27.35,27.15,27.15,46
20110301|2010-11-29 11:30,29,27.15,27.15,27.15,27.15,17
20110301|2010-11-29 12:00,29,27.15,27.21,27.15,27.2,20
20110301|2010-11-29 12:30,29,27.2,27.25,27.15,27.2,13
20110301|2010-11-29 13:00,29,27.2,27.2,27.05,27.05,27
20110301|2010-11-29 13:30,29,27.05,27.05,26.85,26.85,115
20110301|2010-11-29 14:00,29,26.85,26.9,26.7,26.8,54
20110301|2010-11-29 14:30,29,26.75,26.88,26.7,26.85,181
20110301|2010-11-29 15:00,29,26.85,27,26.8,26.9,99
20110301|2010-11-30 08:30,30,27.45,27.85,27.35,27.5,496
20110301|2010-11-30 09:00,30,27.5,27.6,27.4,27.4,67
20110301|2010-11-30 09:30,30,27.4,27.6,27.4,27.55,102
20110301|2010-11-30 10:00,30,27.55,27.6,27.5,27.55,41
20110301|2010-11-30 10:30,30,27.55,27.55,27.45,27.51,78
20110301|2010-11-30 11:00,30,27.45,27.55,27.45,27.5,38
20110301|2010-11-30 11:30,30,27.5,27.55,27.45,27.45,38
20110301|2010-11-30 12:00,30,27.45,27.45,26.95,27.25,193
20110301|2010-11-30 12:30,30,27.3,27.45,27.2,27.4,79
20110301|2010-11-30 13:00,30,27.35,27.65,27.35,27.65,59
20110301|2010-11-30 13:30,30,27.65,27.7,27.6,27.7,144
20110301|2010-11-30 14:00,30,27.65,27.75,27.65,27.7,96
20110301|2010-11-30 14:30,30,27.7,27.95,27.65,27.85,98
20110301|2010-11-30 15:00,30,27.85,27.95,27.79,27.8,165
20110301|2010-12-01 08:30,1,27,27,26.6,26.75,302
20110301|2010-12-01 09:00,1,26.85,26.95,26.8,26.9,105
20110301|2010-12-01 09:30,1,26.95,26.95,26.8,26.85,148
20110301|2010-12-01 10:00,1,26.9,26.91,26.85,26.85,32
20110301|2010-12-01 10:30,1,26.95,26.95,26.65,26.65,38
20110301|2010-12-01 11:00,1,26.7,26.95,26.7,26.8,113
20110301|2010-12-01 11:30,1,26.8,26.9,26.8,26.85,24
20110301|2010-12-01 12:00,1,26.85,26.9,26.8,26.9,24
20110301|2010-12-01 12:30,1,26.91,26.91,26.89,26.9,11
20110301|2010-12-01 13:00,1,26.85,27,26.85,27,59
20110301|2010-12-01 13:30,1,27,27,26.9,26.9,38
20110301|2010-12-01 14:00,1,27,27,26.95,26.95,23
20110301|2010-12-01 14:30,1,27,27.15,26.95,27.05,101
20110301|2010-12-01 15:00,1,27.1,27.3,27.05,27.2,147
20110301|2010-12-02 08:30,2,27,27,26.6,26.6,113
20110301|2010-12-02 09:00,2,26.55,26.55,26.15,26.15,285
20110301|2010-12-02 09:30,2,26.2,26.2,25.95,26.15,447
20110301|2010-12-02 10:00,2,26.15,26.15,25.99,26,85
20110301|2010-12-02 10:30,2,26,26,25.95,25.99,42
20110301|2010-12-02 11:00,2,26.05,26.05,26,26,6
20110301|2010-12-02 11:30,2,26,26.05,25.95,25.95,98
20110301|2010-12-02 12:00,2,25.95,26,25.94,25.95,153
20110301|2010-12-02 12:30,2,25.95,25.95,25.9,25.9,20
20110301|2010-12-02 13:00,2,25.9,25.95,25.8,25.85,39
20110301|2010-12-02 13:30,2,25.9,26.05,25.9,26.05,48
20110301|2010-12-02 14:00,2,26.05,26.05,26,26,16
20110301|2010-12-02 14:30,2,26.05,26.05,25.95,25.95,88
20110301|2010-12-02 15:00,2,25.95,26,25.85,25.85,265
20110301|2010-12-03 08:30,3,26.2,26.2,25.55,25.58,262
20110301|2010-12-03 09:00,3,25.55,25.65,25.4,25.6,154
20110301|2010-12-03 09:30,3,25.6,25.6,25.4,25.45,98
20110301|2010-12-03 10:00,3,25.4,25.5,25.4,25.5,89
20110301|2010-12-03 10:30,3,25.5,25.55,25.45,25.55,22
20110301|2010-12-03 11:00,3,25.5,25.5,25.5,25.5,9
20110301|2010-12-03 11:30,3,25.5,25.5,25.45,25.5,11
20110301|2010-12-03 12:00,3,25.45,25.5,25.45,25.45,37
20110301|2010-12-03 12:30,3,25.45,25.5,25.4,25.45,51
20110301|2010-12-03 13:00,3,25.5,25.5,25.4,25.5,95
20110301|2010-12-03 13:30,3,25.5,25.5,25.4,25.4,95
20110301|2010-12-03 14:00,3,25.4,25.45,25.35,25.4,34
20110301|2010-12-03 14:30,3,25.35,25.4,25.25,25.25,204
20110301|2010-12-03 15:00,3,25.3,25.3,25.2,25.2,251
20110301|2010-12-06 08:30,6,25.35,25.35,25.3,25.3,173
20110301|2010-12-06 09:00,6,25.3,25.3,25.05,25.1,117
20110301|2010-12-06 09:30,6,25,25.15,25,25.1,157
20110301|2010-12-06 10:00,6,25.1,25.15,25.05,25.1,31
20110301|2010-12-06 10:30,6,25.15,25.15,25.1,25.15,57
20110301|2010-12-06 11:00,6,25.1,25.15,25.05,25.15,96
20110301|2010-12-06 11:30,6,25.1,25.15,25.05,25.1,61
20110301|2010-12-06 12:00,6,25.05,25.1,25.05,25.09,25
20110301|2010-12-06 12:30,6,25.05,25.06,24.95,24.95,167
20110301|2010-12-06 13:00,6,24.94,24.95,24.94,24.95,20
20110301|2010-12-06 13:30,6,24.95,24.97,24.9,24.97,45
20110301|2010-12-06 14:00,6,24.95,24.95,24.85,24.9,169
20110301|2010-12-06 14:30,6,24.9,25.05,24.88,25,233
20110301|2010-12-06 15:00,6,25,25.05,24.98,25,128
20110301|2010-12-07 08:30,7,24.35,24.6,24.35,24.56,122
20110301|2010-12-07 09:00,7,24.6,24.75,24.53,24.55,139
20110301|2010-12-07 09:30,7,24.7,24.72,24.45,24.48,221
20110301|2010-12-07 10:00,7,24.47,25,24.47,24.6,142
20110301|2010-12-07 10:30,7,24.6,24.61,24.55,24.55,27
20110301|2010-12-07 11:00,7,24.55,24.65,24.55,24.65,46
20110301|2010-12-07 11:30,7,24.56,24.6,24.5,24.5,35
20110301|2010-12-07 12:00,7,24.45,24.45,24.45,24.45,22
20110301|2010-12-07 12:30,7,24.5,24.52,24.45,24.45,67
20110301|2010-12-07 13:00,7,24.5,24.5,24.4,24.4,40
20110301|2010-12-07 13:30,7,24.4,24.55,24.3,24.55,91
20110301|2010-12-07 14:00,7,24.58,24.67,24.5,24.55,249
20110301|2010-12-07 14:30,7,24.6,24.85,24.5,24.8,213
20110301|2010-12-07 15:00,7,24.8,24.9,24.6,24.85,338
20110301|2010-12-08 08:30,8,24.55,24.65,24.5,24.6,175
20110301|2010-12-08 09:00,8,24.56,24.87,24.55,24.82,139
20110301|2010-12-08 09:30,8,24.79,24.9,24.7,24.7,132
20110301|2010-12-08 10:00,8,24.7,24.7,24.6,24.65,100
20110301|2010-12-08 10:30,8,24.65,24.65,24.5,24.5,87
20110301|2010-12-08 11:00,8,24.55,24.55,24.54,24.54,13
20110301|2010-12-08 11:30,8,24.5,24.55,24.5,24.55,53
20110301|2010-12-08 12:00,8,24.5,24.5,24.4,24.45,38
20110301|2010-12-08 12:30,8,24.45,24.45,24.4,24.4,33
20110301|2010-12-08 13:00,8,24.4,24.4,24.35,24.35,14
20110301|2010-12-08 13:30,8,24.3,24.32,24.23,24.25,55
20110301|2010-12-08 14:00,8,24.3,24.3,24.25,24.3,68
20110301|2010-12-08 14:30,8,24.3,24.35,24.17,24.26,126
20110301|2010-12-08 15:00,8,24.3,24.35,24.25,24.3,91
20110301|2010-12-09 08:30,9,24.15,24.2,23.95,24.05,268
20110301|2010-12-09 09:00,9,24,24.1,23.95,24.1,183
20110301|2010-12-09 09:30,9,24.05,24.21,24.05,24.2,217
20110301|2010-12-09 10:00,9,24.15,24.15,24.08,24.1,79
20110301|2010-12-09 10:30,9,24.15,24.35,24.15,24.2,257
20110301|2010-12-09 11:00,9,24.2,24.2,24.1,24.15,83
20110301|2010-12-09 11:30,9,24.2,24.2,24.05,24.05,110
20110301|2010-12-09 12:00,9,24.07,24.12,24.05,24.1,70
20110301|2010-12-09 12:30,9,24.1,24.1,24.05,24.05,39
20110301|2010-12-09 13:00,9,24.05,24.1,24,24.05,93
20110301|2010-12-09 13:30,9,24.05,24.1,23.95,23.95,216
20110301|2010-12-09 14:00,9,23.95,23.95,23.9,23.92,34
20110301|2010-12-09 14:30,9,23.95,23.95,23.9,23.95,56
20110301|2010-12-09 15:00,9,23.94,23.95,23.85,23.85,247
20110301|2010-12-10 07:30,10,23.75,23.75,23.75,23.75,2
20110301|2010-12-10 08:00,10,23.75,23.8,23.7,23.72,20
20110301|2010-12-10 08:30,10,23.8,23.8,23.67,23.75,207
20110301|2010-12-10 09:00,10,23.75,23.8,23.7,23.7,153
20110301|2010-12-10 09:30,10,23.65,23.7,23.65,23.7,79
20110301|2010-12-10 10:00,10,23.75,23.75,23.63,23.65,159
20110301|2010-12-10 10:30,10,23.63,23.65,23.55,23.55,120
20110301|2010-12-10 11:00,10,23.55,23.6,23.45,23.5,85
20110301|2010-12-10 11:30,10,23.5,23.5,23.4,23.4,41
20110301|2010-12-10 12:00,10,23.43,23.45,23.3,23.32,120
20110301|2010-12-10 12:30,10,23.3,23.35,23.25,23.35,76
20110301|2010-12-10 13:00,10,23.3,23.35,23.25,23.31,47
20110301|2010-12-10 13:30,10,23.35,23.35,23.3,23.3,38
20110301|2010-12-10 14:00,10,23.3,23.45,23.3,23.4,105
20110301|2010-12-10 14:30,10,23.4,23.45,23.32,23.45,94
20110301|2010-12-10 15:00,10,23.45,23.5,23.35,23.35,263
20110301|2010-12-13 08:30,13,23.2,23.3,23.08,23.2,247
20110301|2010-12-13 09:00,13,23.2,23.25,23.05,23.2,674
20110301|2010-12-13 09:30,13,23.25,23.3,23.05,23.1,236
20110301|2010-12-13 10:00,13,23.15,23.15,23.15,23.15,37
20110301|2010-12-13 10:30,13,23.15,23.16,23.1,23.15,35
20110301|2010-12-13 11:00,13,23.15,23.17,23.13,23.15,37
20110301|2010-12-13 11:30,13,23.15,23.2,23.15,23.15,47
20110301|2010-12-13 12:00,13,23.2,23.25,23.2,23.25,98
20110301|2010-12-13 12:30,13,23.25,23.25,23.2,23.2,25
20110301|2010-12-13 13:00,13,23.2,23.25,23.15,23.15,131
20110301|2010-12-13 13:30,13,23.15,23.15,23.1,23.15,19
20110301|2010-12-13 14:00,13,23.15,23.2,23.15,23.2,59
20110301|2010-12-13 14:30,13,23.2,23.5,23.2,23.45,310
20110301|2010-12-13 15:00,13,23.45,23.55,23.4,23.45,196
20110301|2010-12-14 08:00,14,23.36,23.4,23.35,23.35,36
20110301|2010-12-14 08:30,14,23.4,23.42,23.3,23.4,372
20110301|2010-12-14 09:00,14,23.4,23.45,23.4,23.4,122
20110301|2010-12-14 09:30,14,23.4,23.5,23.4,23.45,98
20110301|2010-12-14 10:00,14,23.45,23.47,23.4,23.4,85
20110301|2010-12-14 10:30,14,23.4,23.4,23.35,23.4,125
20110301|2010-12-14 11:00,14,23.4,23.4,23.35,23.4,37
20110301|2010-12-14 11:30,14,23.4,23.45,23.4,23.4,71
20110301|2010-12-14 12:00,14,23.35,23.35,23.35,23.35,1
20110301|2010-12-14 12:30,14,23.35,23.4,23.35,23.35,121
20110301|2010-12-14 13:00,14,23.35,23.42,23.3,23.4,53
20110301|2010-12-14 13:30,14,23.35,23.44,23.35,23.4,45
20110301|2010-12-14 14:00,14,23.4,23.55,23.4,23.55,47
20110301|2010-12-14 14:30,14,23.55,23.7,23.5,23.55,187
20110301|2010-12-14 15:00,14,23.5,23.55,23.5,23.5,222
20110301|2010-12-15 08:00,15,23.61,23.61,23.6,23.6,3
20110301|2010-12-15 08:30,15,23.61,23.65,23.35,23.35,193
20110301|2010-12-15 09:00,15,23.35,23.4,23.2,23.3,356
20110301|2010-12-15 09:30,15,23.25,23.3,23.15,23.25,511
20110301|2010-12-15 10:00,15,23.25,23.25,23.15,23.25,401
20110301|2010-12-15 10:30,15,23.25,23.35,23.25,23.35,50
20110301|2010-12-15 11:00,15,23.35,23.35,23.35,23.35,3
20110301|2010-12-15 11:30,15,23.37,23.63,23.37,23.62,143
20110301|2010-12-15 12:00,15,23.55,23.6,23.55,23.55,67
20110301|2010-12-15 12:30,15,23.6,23.6,23.5,23.55,57
20110301|2010-12-15 13:00,15,23.5,23.63,23.5,23.63,26
20110301|2010-12-15 13:30,15,23.65,23.82,23.65,23.8,201
20110301|2010-12-15 14:00,15,23.75,23.75,23.6,23.6,81
20110301|2010-12-15 14:30,15,23.6,23.77,23.55,23.7,195
20110301|2010-12-15 15:00,15,23.73,23.8,23.7,23.7,144
20110301|2010-12-16 07:00,16,23.5,23.5,23.5,23.5,1
20110301|2010-12-16 07:30,16,23.65,23.8,23.6,23.8,104
20110301|2010-12-16 08:00,16,23.8,23.8,23.7,23.7,15
20110301|2010-12-16 08:30,16,23.75,23.8,23.6,23.8,92
20110301|2010-12-16 09:00,16,23.8,23.85,23.7,23.7,61
20110301|2010-12-16 09:30,16,23.8,23.8,23.65,23.7,41
20110301|2010-12-16 10:00,16,23.7,23.7,23.45,23.5,137
20110301|2010-12-16 10:30,16,23.55,23.6,23.55,23.55,36
20110301|2010-12-16 11:00,16,23.55,23.57,23.5,23.55,21
20110301|2010-12-16 11:30,16,23.55,23.55,23.38,23.38,109
20110301|2010-12-16 12:00,16,23.4,23.45,23.4,23.45,45
20110301|2010-12-16 12:30,16,23.45,23.5,23.45,23.5,59
20110301|2010-12-16 13:00,16,23.55,23.6,23.5,23.59,39
20110301|2010-12-16 13:30,16,23.6,23.7,23.6,23.65,38
20110301|2010-12-16 14:00,16,23.65,23.65,23.6,23.65,29
20110301|2010-12-16 14:30,16,23.65,23.65,23.55,23.55,44
20110301|2010-12-16 15:00,16,23.55,23.55,23.45,23.45,138
20110301|2010-12-17 08:00,17,23.55,23.55,23.5,23.5,2
20110301|2010-12-17 08:30,17,23.5,23.6,23.45,23.6,167
20110301|2010-12-17 09:00,17,23.6,23.65,23.5,23.5,69
20110301|2010-12-17 09:30,17,23.5,23.55,23.5,23.5,46
20110301|2010-12-17 10:00,17,23.52,23.55,23.45,23.52,265
20110301|2010-12-17 10:30,17,23.5,23.55,23.49,23.55,159
20110301|2010-12-17 11:00,17,23.5,23.55,23.49,23.5,73
20110301|2010-12-17 11:30,17,23.5,23.51,23.5,23.5,11
20110301|2010-12-17 12:00,17,23.5,23.5,23.25,23.27,66
20110301|2010-12-17 12:30,17,23.3,23.3,23.2,23.2,144
20110301|2010-12-17 13:00,17,23.2,23.24,23.15,23.2,45
20110301|2010-12-17 13:30,17,23.22,23.25,23.2,23.25,25
20110301|2010-12-17 14:00,17,23.25,23.35,23.2,23.26,41
20110301|2010-12-17 14:30,17,23.25,23.41,23.25,23.35,89
20110301|2010-12-17 15:00,17,23.4,23.47,23.4,23.45,135
20110301|2010-12-20 07:30,20,23.4,23.4,23.4,23.4,2
20110301|2010-12-20 08:00,20,23.15,23.15,23.1,23.1,17
20110301|2010-12-20 08:30,20,23.1,23.2,23.05,23.2,175
20110301|2010-12-20 09:00,20,23.15,23.35,23.1,23.3,168
20110301|2010-12-20 09:30,20,23.31,23.42,23.3,23.42,121
20110301|2010-12-20 10:00,20,23.45,23.45,23.3,23.35,43
20110301|2010-12-20 10:30,20,23.3,23.3,23.2,23.26,112
20110301|2010-12-20 11:00,20,23.25,23.25,23.2,23.2,123
20110301|2010-12-20 11:30,20,23.2,23.25,23.15,23.15,38
20110301|2010-12-20 12:00,20,23.2,23.2,23.05,23.1,152
20110301|2010-12-20 12:30,20,23.1,23.15,23.05,23.05,49
20110301|2010-12-20 13:00,20,23.08,23.1,23,23.05,113
20110301|2010-12-20 13:30,20,23.05,23.15,23.05,23.15,70
20110301|2010-12-20 14:00,20,23.15,23.15,23.1,23.1,27
20110301|2010-12-20 14:30,20,23.2,23.2,23.05,23.07,95
20110301|2010-12-20 15:00,20,23.05,23.25,23.05,23.15,205
20110301|2010-12-21 07:00,21,23.05,23.05,23.05,23.05,1
20110301|2010-12-21 08:00,21,22.93,22.98,22.8,22.98,21
20110301|2010-12-21 08:30,21,22.95,23.05,22.9,22.95,809
20110301|2010-12-21 09:00,21,22.99,23.09,22.9,23.02,444
20110301|2010-12-21 09:30,21,23.02,23.05,23,23.05,134
20110301|2010-12-21 10:00,21,23.05,23.1,23.05,23.05,133
20110301|2010-12-21 10:30,21,23,23.02,22.99,23,53
20110301|2010-12-21 11:00,21,23,23,22.95,23,162
20110301|2010-12-21 11:30,21,22.95,22.95,22.9,22.9,85
20110301|2010-12-21 12:00,21,23,23,22.95,22.95,16
20110301|2010-12-21 12:30,21,22.9,23,22.9,23,262
20110301|2010-12-21 13:00,21,23.05,23.05,23,23,64
20110301|2010-12-21 13:30,21,23.02,23.06,23,23,226
20110301|2010-12-21 14:00,21,23,23.02,22.93,22.95,154
20110301|2010-12-21 14:30,21,22.95,23.05,22.95,23,170
20110301|2010-12-21 15:00,21,23,23.05,22.95,22.95,146
20110301|2010-12-22 08:30,22,22.8,22.9,22.7,22.9,133
20110301|2010-12-22 09:00,22,22.9,23,22.9,22.9,207
20110301|2010-12-22 09:30,22,22.95,23,22.95,23,91
20110301|2010-12-22 10:00,22,22.95,23,22.92,22.95,133
20110301|2010-12-22 10:30,22,22.93,22.93,22.9,22.9,44
20110301|2010-12-22 11:00,22,22.9,22.95,22.9,22.9,65
20110301|2010-12-22 11:30,22,22.88,22.95,22.88,22.9,36
20110301|2010-12-22 12:00,22,22.9,22.95,22.9,22.9,27
20110301|2010-12-22 12:30,22,22.9,22.97,22.9,22.95,77
20110301|2010-12-22 13:00,22,23.15,23.15,22.95,22.96,22
20110301|2010-12-22 13:30,22,22.97,22.97,22.95,22.97,18
20110301|2010-12-22 14:00,22,23,23,22.95,22.95,55
20110301|2010-12-22 14:30,22,22.9,23,22.9,22.95,100
20110301|2010-12-22 15:00,22,22.95,23,22.9,22.95,155
20110301|2010-12-23 07:00,23,23.1,23.1,23.1,23.1,43
20110301|2010-12-23 08:30,23,23.03,23.1,22.95,23.05,137
20110301|2010-12-23 09:00,23,23,23.1,23,23.1,49
20110301|2010-12-23 09:30,23,23.1,23.15,23.05,23.15,42
20110301|2010-12-23 10:00,23,23.1,23.1,23.05,23.1,31
20110301|2010-12-23 10:30,23,23.05,23.1,23.05,23.1,23
20110301|2010-12-23 11:00,23,23.15,23.3,23.15,23.25,137
20110301|2010-12-23 12:00,23,23.25,23.3,23.25,23.3,41
20110301|2010-12-23 12:30,23,23.4,23.4,23.35,23.35,53
20110301|2010-12-23 13:00,23,23.35,23.58,23.35,23.56,196
20110301|2010-12-23 13:30,23,23.55,23.55,23.4,23.4,24
20110301|2010-12-23 14:00,23,23.4,23.45,23.4,23.4,32
20110301|2010-12-23 14:30,23,23.4,23.45,23.35,23.35,130
20110301|2010-12-23 15:00,23,23.35,23.35,23.2,23.25,423
20110301|2010-12-27 07:30,27,23.44,23.44,23.44,23.44,3
20110301|2010-12-27 08:30,27,23.45,23.65,23.45,23.55,247
20110301|2010-12-27 09:00,27,23.6,23.6,23.5,23.55,217
20110301|2010-12-27 09:30,27,23.55,23.7,23.5,23.7,292
20110301|2010-12-27 10:00,27,23.7,23.7,23.63,23.65,82
20110301|2010-12-27 10:30,27,23.6,23.8,23.6,23.75,152
20110301|2010-12-27 11:00,27,23.75,23.77,23.75,23.75,114
20110301|2010-12-27 11:30,27,23.75,23.75,23.75,23.75,22
20110301|2010-12-27 12:00,27,23.75,23.75,23.7,23.7,76
20110301|2010-12-27 12:30,27,23.7,23.75,23.68,23.7,221
20110301|2010-12-27 13:00,27,23.7,23.7,23.7,23.7,28
20110301|2010-12-27 13:30,27,23.7,23.75,23.7,23.7,48
20110301|2010-12-27 14:00,27,23.75,23.75,23.7,23.7,29
20110301|2010-12-27 14:30,27,23.67,23.7,23.6,23.63,78
20110301|2010-12-27 15:00,27,23.65,23.85,23.65,23.8,798
20110301|2010-12-28 08:00,28,23.62,23.65,23.58,23.65,71
20110301|2010-12-28 08:30,28,23.6,23.85,23.6,23.75,212
20110301|2010-12-28 09:00,28,23.8,23.85,23.75,23.8,219
20110301|2010-12-28 09:30,28,23.78,23.85,23.75,23.85,88
20110301|2010-12-28 10:00,28,23.85,23.9,23.85,23.85,49
20110301|2010-12-28 10:30,28,23.85,23.9,23.85,23.9,22
20110301|2010-12-28 11:00,28,23.85,23.85,23.8,23.8,24
20110301|2010-12-28 11:30,28,23.8,23.85,23.8,23.84,13
20110301|2010-12-28 12:00,28,23.8,23.83,23.75,23.81,42
20110301|2010-12-28 12:30,28,23.8,23.8,23.75,23.78,196
20110301|2010-12-28 13:00,28,23.75,23.8,23.75,23.75,71
20110301|2010-12-28 13:30,28,23.76,23.77,23.7,23.73,152
20110301|2010-12-28 14:00,28,23.7,23.75,23.7,23.73,107
20110301|2010-12-28 14:30,28,23.7,23.8,23.7,23.8,118
20110301|2010-12-28 15:00,28,23.8,23.95,23.8,23.85,744
20110301|2010-12-29 07:00,29,23.9,23.9,23.9,23.9,5
20110301|2010-12-29 07:30,29,23.8,23.8,23.8,23.8,1
20110301|2010-12-29 08:00,29,23.8,23.8,23.8,23.8,3
20110301|2010-12-29 08:30,29,23.8,23.8,23.7,23.75,213
20110301|2010-12-29 09:00,29,23.75,23.75,23.65,23.65,351
20110301|2010-12-29 09:30,29,23.66,23.67,23.62,23.63,106
20110301|2010-12-29 10:00,29,23.65,23.65,23.6,23.65,56
20110301|2010-12-29 10:30,29,23.65,23.65,23.65,23.65,5
20110301|2010-12-29 11:30,29,23.65,23.65,23.65,23.65,20
20110301|2010-12-29 12:00,29,23.6,23.65,23.6,23.65,4
20110301|2010-12-29 12:30,29,23.65,23.65,23.65,23.65,18
20110301|2010-12-29 13:00,29,23.6,23.65,23.6,23.65,23
20110301|2010-12-29 13:30,29,23.6,23.6,23.6,23.6,46
20110301|2010-12-29 14:00,29,23.6,23.64,23.55,23.55,140
20110301|2010-12-29 14:30,29,23.6,23.65,23.6,23.6,53
20110301|2010-12-29 15:00,29,23.6,23.85,23.6,23.8,751
20110301|2010-12-30 07:30,30,23.8,23.83,23.8,23.8,10
20110301|2010-12-30 08:00,30,23.79,23.79,23.79,23.79,14
20110301|2010-12-30 08:30,30,23.75,23.75,23.65,23.75,134
20110301|2010-12-30 09:00,30,23.75,23.88,23.75,23.8,238
20110301|2010-12-30 09:30,30,23.8,23.8,23.6,23.65,323
20110301|2010-12-30 10:00,30,23.65,23.75,23.65,23.75,98
20110301|2010-12-30 10:30,30,23.7,23.75,23.7,23.7,70
20110301|2010-12-30 11:00,30,23.7,23.72,23.65,23.65,134
20110301|2010-12-30 11:30,30,23.7,23.7,23.65,23.65,63
20110301|2010-12-30 12:00,30,23.7,23.7,23.65,23.65,93
20110301|2010-12-30 12:30,30,23.65,23.66,23.65,23.65,10
20110301|2010-12-30 13:00,30,23.65,23.66,23.6,23.6,124
20110301|2010-12-30 13:30,30,23.62,23.65,23.6,23.65,96
20110301|2010-12-30 14:00,30,23.64,23.65,23.6,23.6,30
20110301|2010-12-30 14:30,30,23.6,23.75,23.6,23.7,136
20110301|2010-12-30 15:00,30,23.7,23.9,23.7,23.85,737
20110301|2010-12-31 08:30,31,24,24.05,24,24.03,73
20110301|2010-12-31 09:00,31,24,24.05,23.92,23.92,102
20110301|2010-12-31 09:30,31,23.9,23.9,23.8,23.8,18
20110301|2010-12-31 10:00,31,23.8,23.8,23.75,23.75,284
20110301|2010-12-31 10:30,31,23.78,23.78,23.75,23.75,28
20110301|2010-12-31 11:00,31,23.76,23.77,23.75,23.75,43
20110301|2010-12-31 11:30,31,23.75,23.75,23.75,23.75,5
20110301|2010-12-31 12:00,31,23.75,23.8,23.73,23.73,54
20110301|2010-12-31 12:30,31,23.73,23.75,23.73,23.75,45
20110301|2010-12-31 13:00,31,23.8,23.8,23.75,23.75,79
20110301|2010-12-31 13:30,31,23.7,23.7,23.7,23.7,16
20110301|2010-12-31 14:00,31,23.75,23.81,23.75,23.8,57
20110301|2010-12-31 14:30,31,23.8,23.85,23.73,23.82,289
20110301|2010-12-31 15:00,31,23.8,23.85,23.7,23.75,1294
20110301|2011-01-03 07:00,3,23.6,23.6,23.6,23.6,126
20110301|2011-01-03 07:30,3,23.55,23.55,23.5,23.5,33
20110301|2011-01-03 08:00,3,23.5,23.5,23.5,23.5,22
20110301|2011-01-03 08:30,3,23.55,23.58,23.3,23.35,514
20110301|2011-01-03 09:00,3,23.35,23.35,23.15,23.2,273
20110301|2011-01-03 09:30,3,23.2,23.2,23.05,23.06,190
20110301|2011-01-03 10:00,3,23.05,23.1,23.03,23.05,381
20110301|2011-01-03 10:30,3,23.05,23.1,23,23.03,431
20110301|2011-01-03 11:00,3,23,23.05,23,23.05,70
20110301|2011-01-03 11:30,3,23.05,23.05,22.98,23,302
20110301|2011-01-03 12:00,3,22.95,23,22.95,23,156
20110301|2011-01-03 12:30,3,22.95,22.95,22.84,22.9,484
20110301|2011-01-03 13:00,3,22.85,23,22.85,23,263
20110301|2011-01-03 13:30,3,23.05,23.1,23.05,23.05,468
20110301|2011-01-03 14:00,3,23.05,23.25,23.05,23.2,346
20110301|2011-01-03 14:30,3,23.2,23.25,23.08,23.2,447
20110301|2011-01-03 15:00,3,23.17,23.5,23.17,23.45,1114
20110301|2011-01-04 08:00,4,23.1,23.13,23.05,23.13,14
20110301|2011-01-04 08:30,4,23.2,23.3,23.14,23.2,370
20110301|2011-01-04 09:00,4,23.2,23.35,23.18,23.25,380
20110301|2011-01-04 09:30,4,23.25,23.35,23.2,23.3,131
20110301|2011-01-04 10:00,4,23.3,23.45,23.3,23.35,214
20110301|2011-01-04 10:30,4,23.35,23.4,23.33,23.4,175
20110301|2011-01-04 11:00,4,23.45,23.55,23.45,23.55,144
20110301|2011-01-04 11:30,4,23.55,23.6,23.55,23.55,94
20110301|2011-01-04 12:00,4,23.5,23.5,23.4,23.45,181
20110301|2011-01-04 12:30,4,23.4,23.45,23.39,23.4,96
20110301|2011-01-04 13:00,4,23.4,23.47,23.25,23.25,164
20110301|2011-01-04 13:30,4,23.3,23.35,23.25,23.3,184
20110301|2011-01-04 14:00,4,23.3,23.35,23.15,23.17,325
20110301|2011-01-04 14:30,4,23.15,23.25,23.08,23.1,186
20110301|2011-01-04 15:00,4,23.08,23.3,23.07,23.3,971
20110301|2011-01-05 07:30,5,23.5,23.5,23.35,23.38,18
20110301|2011-01-05 08:00,5,23.35,23.35,23.25,23.35,23
20110301|2011-01-05 08:30,5,23.4,23.43,23.15,23.15,281
20110301|2011-01-05 09:00,5,23.15,23.17,22.95,23.05,471
20110301|2011-01-05 09:30,5,23.1,23.2,23,23.05,62
20110301|2011-01-05 10:00,5,23.1,23.1,22.8,22.8,542
20110301|2011-01-05 10:30,5,22.8,22.85,22.7,22.85,185
20110301|2011-01-05 11:00,5,22.8,22.8,22.75,22.75,46
20110301|2011-01-05 11:30,5,22.75,22.75,22.6,22.65,170
20110301|2011-01-05 12:00,5,22.68,22.7,22.65,22.68,107
20110301|2011-01-05 12:30,5,22.7,22.7,22.65,22.65,81
20110301|2011-01-05 13:00,5,22.65,22.67,22.6,22.65,248
20110301|2011-01-05 13:30,5,22.65,22.7,22.65,22.65,151
20110301|2011-01-05 14:00,5,22.65,22.68,22.6,22.68,488
20110301|2011-01-05 14:30,5,22.7,22.75,22.65,22.75,558
20110301|2011-01-05 15:00,5,22.75,22.9,22.7,22.85,1477
20110301|2011-01-06 07:30,6,22.7,22.7,22.7,22.7,2
20110301|2011-01-06 08:00,6,22.7,22.75,22.7,22.7,6
20110301|2011-01-06 08:30,6,22.75,22.75,22.65,22.7,195
20110301|2011-01-06 09:00,6,22.7,22.8,22.55,22.55,214
20110301|2011-01-06 09:30,6,22.55,22.75,22.45,22.66,367
20110301|2011-01-06 10:00,6,22.65,22.85,22.65,22.71,683
20110301|2011-01-06 10:30,6,22.7,22.87,22.65,22.7,299
20110301|2011-01-06 11:00,6,22.75,22.8,22.7,22.77,243
20110301|2011-01-06 11:30,6,22.75,22.8,22.73,22.75,110
20110301|2011-01-06 12:00,6,22.8,22.8,22.75,22.78,10
20110301|2011-01-06 12:30,6,22.75,22.8,22.65,22.65,194
20110301|2011-01-06 13:00,6,22.68,22.8,22.65,22.8,168
20110301|2011-01-06 13:30,6,22.8,22.9,22.8,22.8,191
20110301|2011-01-06 14:00,6,22.8,22.91,22.75,22.9,152
20110301|2011-01-06 14:30,6,22.85,22.85,22.7,22.7,68
20110301|2011-01-06 15:00,6,22.7,22.85,22.68,22.8,1196
20110301|2011-01-07 07:30,7,22.85,22.9,22.75,22.75,63
20110301|2011-01-07 08:00,7,22.7,22.7,22.55,22.65,116
20110301|2011-01-07 08:30,7,22.7,22.7,22.4,22.5,838
20110301|2011-01-07 09:00,7,22.45,22.5,22.25,22.3,279
20110301|2011-01-07 09:30,7,22.3,22.6,22.29,22.55,182
20110301|2011-01-07 10:00,7,22.55,22.9,22.55,22.9,265
20110301|2011-01-07 10:30,7,22.9,22.95,22.8,22.8,191
20110301|2011-01-07 11:00,7,22.8,22.85,22.75,22.85,131
20110301|2011-01-07 11:30,7,22.85,23.2,22.85,23.1,643
20110301|2011-01-07 12:00,7,23.05,23.15,22.95,23,123
20110301|2011-01-07 12:30,7,22.95,22.96,22.84,22.9,123
20110301|2011-01-07 13:00,7,22.9,22.9,22.8,22.8,156
20110301|2011-01-07 13:30,7,22.85,22.85,22.77,22.82,96
20110301|2011-01-07 14:00,7,22.8,22.84,22.73,22.76,136
20110301|2011-01-07 14:30,7,22.76,22.77,22.7,22.75,119
20110301|2011-01-07 15:00,7,22.75,22.9,22.73,22.85,1017
20110301|2011-01-10 08:30,10,23.05,23.34,23,23.32,435
20110301|2011-01-10 09:00,10,23.31,23.32,23,23.05,692
20110301|2011-01-10 09:30,10,23.02,23.05,22.9,23.05,304
20110301|2011-01-10 10:00,10,23,23.08,22.95,22.95,325
20110301|2011-01-10 10:30,10,22.95,22.95,22.85,22.85,646
20110301|2011-01-10 11:00,10,22.85,22.9,22.75,22.85,245
20110301|2011-01-10 11:30,10,22.85,22.87,22.8,22.85,182
20110301|2011-01-10 12:00,10,22.8,22.83,22.75,22.8,126
20110301|2011-01-10 12:30,10,22.75,22.8,22.7,22.8,300
20110301|2011-01-10 13:00,10,22.85,22.85,22.7,22.7,266
20110301|2011-01-10 13:30,10,22.7,22.73,22.65,22.65,264
20110301|2011-01-10 14:00,10,22.68,22.68,22.6,22.6,122
20110301|2011-01-10 14:30,10,22.6,22.72,22.6,22.7,440
20110301|2011-01-10 15:00,10,22.7,22.85,22.69,22.8,899
20110301|2011-01-11 07:00,11,22.55,22.55,22.55,22.55,13
20110301|2011-01-11 07:30,11,22.55,22.55,22.55,22.55,12
20110301|2011-01-11 08:00,11,22.55,22.55,22.55,22.55,3
20110301|2011-01-11 08:30,11,22.57,22.57,22.45,22.54,875
20110301|2011-01-11 09:00,11,22.5,22.57,22.4,22.43,490
20110301|2011-01-11 09:30,11,22.4,22.45,22.3,22.36,485
20110301|2011-01-11 10:00,11,22.35,22.35,22.25,22.3,304
20110301|2011-01-11 10:30,11,22.3,22.3,22.25,22.26,60
20110301|2011-01-11 11:00,11,22.3,22.32,22.25,22.25,283
20110301|2011-01-11 11:30,11,22.25,22.28,22.2,22.27,270
20110301|2011-01-11 12:00,11,22.25,22.42,22.2,22.3,360
20110301|2011-01-11 12:30,11,22.35,22.5,22.3,22.45,159
20110301|2011-01-11 13:00,11,22.45,22.5,22.35,22.4,350
20110301|2011-01-11 13:30,11,22.35,22.4,22.35,22.35,75
20110301|2011-01-11 14:00,11,22.35,22.37,22.3,22.35,160
20110301|2011-01-11 14:30,11,22.35,22.4,22.25,22.3,482
20110301|2011-01-11 15:00,11,22.3,22.45,22.25,22.45,1251
20110301|2011-01-12 07:30,12,22,22,22,22,18
20110301|2011-01-12 08:00,12,21.95,22,21.95,22,45
20110301|2011-01-12 08:30,12,22,22.05,21.9,21.9,468
20110301|2011-01-12 09:00,12,21.95,21.95,21.8,21.87,271
20110301|2011-01-12 09:30,12,21.85,21.85,21.78,21.8,266
20110301|2011-01-12 10:00,12,21.8,21.8,21.55,21.63,416
20110301|2011-01-12 10:30,12,21.65,21.65,21.45,21.55,707
20110301|2011-01-12 11:00,12,21.55,21.6,21.5,21.53,49
20110301|2011-01-12 11:30,12,21.55,21.55,21.5,21.5,46
20110301|2011-01-12 12:00,12,21.55,21.6,21.45,21.5,273
20110301|2011-01-12 12:30,12,21.55,21.65,21.5,21.55,713
20110301|2011-01-12 13:00,12,21.55,21.65,21.55,21.62,210
20110301|2011-01-12 13:30,12,21.63,21.65,21.5,21.55,277
20110301|2011-01-12 14:00,12,21.55,21.7,21.54,21.7,259
20110301|2011-01-12 14:30,12,21.7,21.72,21.63,21.63,548
20110301|2011-01-12 15:00,12,21.65,21.7,21.55,21.65,1017
20110301|2011-01-13 07:30,13,21.7,21.7,21.7,21.7,42
20110301|2011-01-13 08:00,13,21.7,21.7,21.65,21.65,7
20110301|2011-01-13 08:30,13,21.65,21.77,21.6,21.73,321
20110301|2011-01-13 09:00,13,21.7,21.82,21.7,21.7,381
20110301|2011-01-13 09:30,13,21.65,21.8,21.6,21.62,376
20110301|2011-01-13 10:00,13,21.58,21.62,21.45,21.5,513
20110301|2011-01-13 10:30,13,21.52,21.6,21.4,21.55,450
20110301|2011-01-13 11:00,13,21.56,21.57,21.49,21.5,189
20110301|2011-01-13 11:30,13,21.54,21.55,21.45,21.5,122
20110301|2011-01-13 12:00,13,21.55,21.6,21.5,21.54,186
20110301|2011-01-13 12:30,13,21.55,21.55,21.5,21.53,112
20110301|2011-01-13 13:00,13,21.55,21.6,21.55,21.55,99
20110301|2011-01-13 13:30,13,21.55,21.7,21.5,21.7,536
20110301|2011-01-13 14:00,13,21.7,21.72,21.6,21.7,252
20110301|2011-01-13 14:30,13,21.7,21.7,21.55,21.55,276
20110301|2011-01-13 15:00,13,21.6,21.65,21.35,21.65,1591
20110301|2011-01-14 07:30,14,21.7,21.7,21.7,21.7,1
20110301|2011-01-14 08:00,14,21.77,21.77,21.66,21.7,55
20110301|2011-01-14 08:30,14,21.7,21.75,21.35,21.4,917
20110301|2011-01-14 09:00,14,21.4,21.4,21.25,21.4,482
20110301|2011-01-14 09:30,14,21.4,21.4,21.1,21.2,478
20110301|2011-01-14 10:00,14,21.2,21.2,21.05,21.2,533
20110301|2011-01-14 10:30,14,21.15,21.19,21.05,21.05,323
20110301|2011-01-14 11:00,14,21.1,21.14,20.95,21,330
20110301|2011-01-14 11:30,14,20.95,20.98,20.9,20.95,191
20110301|2011-01-14 12:00,14,20.9,20.95,20.75,20.76,1107
20110301|2011-01-14 12:30,14,20.75,20.8,20.55,20.62,453
20110301|2011-01-14 13:00,14,20.6,20.7,20.6,20.7,303
20110301|2011-01-14 13:30,14,20.67,20.7,20.65,20.7,168
20110301|2011-01-14 14:00,14,20.75,20.8,20.7,20.8,161
20110301|2011-01-14 14:30,14,20.75,20.8,20.7,20.7,311
20110301|2011-01-14 15:00,14,20.75,20.8,20.67,20.75,1379
20110301|2011-01-14 15:30,14,21.2,21.2,21.2,21.2,500
20110301|2011-01-18 07:00,18,20.8,20.8,20.8,20.8,17
20110301|2011-01-18 07:30,18,20.7,20.79,20.7,20.77,48
20110301|2011-01-18 08:00,18,20.7,20.8,20.7,20.73,62
20110301|2011-01-18 08:30,18,20.7,20.75,20.52,20.6,797
20110301|2011-01-18 09:00,18,20.65,20.7,20.5,20.55,1282
20110301|2011-01-18 09:30,18,20.55,20.65,20.55,20.6,583
20110301|2011-01-18 10:00,18,20.57,20.6,20.35,20.4,478
20110301|2011-01-18 10:30,18,20.4,20.45,20.3,20.35,458
20110301|2011-01-18 11:00,18,20.37,20.47,20.35,20.35,265
20110301|2011-01-18 11:30,18,20.4,20.45,20.34,20.34,354
20110301|2011-01-18 12:00,18,20.35,20.35,20.25,20.3,85
20110301|2011-01-18 12:30,18,20.3,20.31,20.27,20.3,93
20110301|2011-01-18 13:00,18,20.3,20.31,20.23,20.25,270
20110301|2011-01-18 13:30,18,20.23,20.25,20.15,20.15,2166
20110301|2011-01-18 14:00,18,20.2,20.25,20.15,20.2,322
20110301|2011-01-18 14:30,18,20.2,20.25,20.1,20.25,565
20110301|2011-01-18 15:00,18,20.2,20.25,20.13,20.15,851
20110301|2011-01-19 07:30,19,20.1,20.15,20.1,20.1,25
20110301|2011-01-19 08:00,19,20.2,20.3,20.1,20.28,188
20110301|2011-01-19 08:30,19,20.3,20.7,20.25,20.6,747
20110301|2011-01-19 09:00,19,20.65,20.85,20.6,20.83,952
20110301|2011-01-19 09:30,19,20.8,20.87,20.7,20.7,558
20110301|2011-01-19 10:00,19,20.75,20.9,20.74,20.8,1001
20110301|2011-01-19 10:30,19,20.75,20.75,20.55,20.55,356
20110301|2011-01-19 11:00,19,20.6,20.68,20.55,20.67,227
20110301|2011-01-19 11:30,19,20.68,21.05,20.65,20.83,1422
20110301|2011-01-19 12:00,19,20.83,20.9,20.6,20.6,341
20110301|2011-01-19 12:30,19,20.65,20.8,20.55,20.75,252
20110301|2011-01-19 13:00,19,20.75,20.95,20.75,20.9,310
20110301|2011-01-19 13:30,19,20.87,21.05,20.83,21,387
20110301|2011-01-19 14:00,19,20.95,21.1,20.95,21,333
20110301|2011-01-19 14:30,19,21.05,21.15,20.9,20.95,751
20110301|2011-01-19 15:00,19,20.95,20.96,20.85,20.85,1483
20110301|2011-01-20 07:30,20,20.95,21,20.9,20.9,12
20110301|2011-01-20 08:00,20,20.9,20.95,20.9,20.95,17
20110301|2011-01-20 08:30,20,21,21.35,20.95,21,1115
20110301|2011-01-20 09:00,20,21.05,21.25,20.84,21.1,1166
20110301|2011-01-20 09:30,20,21.15,21.25,21.05,21.2,1396
20110301|2011-01-20 10:00,20,21.21,21.25,21.1,21.2,1039
20110301|2011-01-20 10:30,20,21.2,21.35,21.1,21.15,1061
20110301|2011-01-20 11:00,20,21.15,21.2,21,21.05,691
20110301|2011-01-20 11:30,20,21,21.05,20.95,20.95,629
20110301|2011-01-20 12:00,20,20.95,21.1,20.95,21.05,453
20110301|2011-01-20 12:30,20,21.05,21.15,20.95,20.95,225
20110301|2011-01-20 13:00,20,20.95,20.95,20.59,20.7,591
20110301|2011-01-20 13:30,20,20.65,20.75,20.55,20.7,252
20110301|2011-01-20 14:00,20,20.69,20.85,20.69,20.85,400
20110301|2011-01-20 14:30,20,20.85,20.9,20.7,20.7,378
20110301|2011-01-20 15:00,20,20.7,20.85,20.6,20.8,3659
20110301|2011-01-20 15:30,20,20.85,20.85,20.85,20.85,18
20110301|2011-01-21 07:00,21,20.55,20.65,20.5,20.5,11
20110301|2011-01-21 07:30,21,20.5,20.55,20.35,20.35,137
20110301|2011-01-21 08:00,21,20.4,20.4,20.3,20.34,195
20110301|2011-01-21 08:30,21,20.35,20.5,20.23,20.25,1255
20110301|2011-01-21 09:00,21,20.25,20.45,20.18,20.44,776
20110301|2011-01-21 09:30,21,20.44,20.65,20.4,20.6,867
20110301|2011-01-21 10:00,21,20.6,20.73,20.5,20.6,687
20110301|2011-01-21 10:30,21,20.6,20.88,20.6,20.8,360
20110301|2011-01-21 11:00,21,20.79,20.92,20.73,20.75,386
20110301|2011-01-21 11:30,21,20.75,21,20.75,20.85,404
20110301|2011-01-21 12:00,21,20.9,21.06,20.85,20.89,567
20110301|2011-01-21 12:30,21,20.9,20.9,20.75,20.78,607
20110301|2011-01-21 13:00,21,20.75,20.8,20.6,20.8,657
20110301|2011-01-21 13:30,21,20.8,20.85,20.65,20.85,127
20110301|2011-01-21 14:00,21,20.85,20.9,20.7,20.9,496
20110301|2011-01-21 14:30,21,20.9,21.05,20.88,20.95,506
20110301|2011-01-21 15:00,21,20.95,21.03,20.92,20.95,2065
20110301|2011-01-24 07:00,24,20.7,21.15,20.7,20.95,509
20110301|2011-01-24 07:30,24,20.95,20.95,20.8,20.85,62
20110301|2011-01-24 08:00,24,20.85,20.9,20.8,20.9,64
20110301|2011-01-24 08:30,24,20.9,21.1,20.67,20.8,1096
20110301|2011-01-24 09:00,24,20.8,21,20.65,20.75,796
20110301|2011-01-24 09:30,24,20.75,20.8,20.6,20.6,550
20110301|2011-01-24 10:00,24,20.6,20.65,20.38,20.53,925
20110301|2011-01-24 10:30,24,20.5,20.55,20.44,20.55,522
20110301|2011-01-24 11:00,24,20.5,20.55,20.4,20.5,467
20110301|2011-01-24 11:30,24,20.55,20.55,20.49,20.54,319
20110301|2011-01-24 12:00,24,20.55,20.55,20.45,20.45,173
20110301|2011-01-24 12:30,24,20.5,20.55,20.45,20.5,152
20110301|2011-01-24 13:00,24,20.5,20.5,20.4,20.49,112
20110301|2011-01-24 13:30,24,20.45,20.55,20.45,20.55,114
20110301|2011-01-24 14:00,24,20.55,20.7,20.5,20.6,242
20110301|2011-01-24 14:30,24,20.6,20.6,20.5,20.55,366
20110301|2011-01-24 15:00,24,20.51,20.55,20.45,20.5,1844
20110301|2011-01-25 07:00,25,20.75,20.75,20.75,20.75,2
20110301|2011-01-25 07:30,25,20.75,20.85,20.75,20.8,75
20110301|2011-01-25 08:00,25,20.8,20.8,20.65,20.65,88
20110301|2011-01-25 08:30,25,20.65,20.8,20.5,20.5,1056
20110301|2011-01-25 09:00,25,20.45,20.66,20.4,20.65,916
20110301|2011-01-25 09:30,25,20.6,20.63,20.44,20.45,261
20110301|2011-01-25 10:00,25,20.45,20.85,20.42,20.83,770
20110301|2011-01-25 10:30,25,20.85,20.9,20.73,20.85,503
20110301|2011-01-25 11:00,25,20.85,20.85,20.62,20.65,508
20110301|2011-01-25 11:30,25,20.65,20.76,20.64,20.75,288
20110301|2011-01-25 12:00,25,20.7,20.83,20.7,20.76,297
20110301|2011-01-25 12:30,25,20.8,20.85,20.71,20.75,102
20110301|2011-01-25 13:00,25,20.8,20.95,20.76,20.9,500
20110301|2011-01-25 13:30,25,20.9,20.95,20.8,20.86,339
20110301|2011-01-25 14:00,25,20.85,20.9,20.55,20.55,643
20110301|2011-01-25 14:30,25,20.55,20.65,20.3,20.3,774
20110301|2011-01-25 15:00,25,20.35,20.35,20.25,20.3,2276
20110301|2011-01-26 07:00,26,20.2,20.2,20.1,20.1,23
20110301|2011-01-26 07:30,26,20.12,20.15,20.08,20.08,29
20110301|2011-01-26 08:00,26,20.1,20.15,20.1,20.15,12
20110301|2011-01-26 08:30,26,20.11,20.2,20.02,20.15,723
20110301|2011-01-26 09:00,26,20.1,20.15,19.75,19.82,1077
20110301|2011-01-26 09:30,26,19.82,20,19.79,19.94,615
20110301|2011-01-26 10:00,26,19.95,20,19.8,20,795
20110301|2011-01-26 10:30,26,20,20.05,19.98,20.02,252
20110301|2011-01-26 11:00,26,20,20.05,19.9,19.97,151
20110301|2011-01-26 11:30,26,20,20,19.87,19.87,345
20110301|2011-01-26 12:00,26,19.9,19.92,19.75,19.79,117
20110301|2011-01-26 12:30,26,19.8,19.8,19.7,19.8,234
20110301|2011-01-26 13:00,26,19.8,19.92,19.68,19.9,588
20110301|2011-01-26 13:30,26,19.8,19.85,19.6,19.64,406
20110301|2011-01-26 14:00,26,19.6,19.75,19.58,19.7,275
20110301|2011-01-26 14:30,26,19.65,19.8,19.65,19.75,540
20110301|2011-01-26 15:00,26,19.75,19.8,19.7,19.7,3141
20110301|2011-01-27 07:00,27,19.7,19.7,19.6,19.6,12
20110301|2011-01-27 07:30,27,19.75,19.9,19.68,19.75,82
20110301|2011-01-27 08:00,27,19.8,19.8,19.65,19.75,42
20110301|2011-01-27 08:30,27,19.7,19.85,19.5,19.55,935
20110301|2011-01-27 09:00,27,19.55,19.72,19.55,19.65,553
20110301|2011-01-27 09:30,27,19.65,19.7,19.52,19.7,357
20110301|2011-01-27 10:00,27,19.7,19.8,19.6,19.75,1006
20110301|2011-01-27 10:30,27,19.75,19.83,19.6,19.6,456
20110301|2011-01-27 11:00,27,19.6,19.7,19.55,19.6,271
20110301|2011-01-27 11:30,27,19.6,19.68,19.58,19.6,194
20110301|2011-01-27 12:00,27,19.63,19.7,19.5,19.55,269
20110301|2011-01-27 12:30,27,19.55,19.55,19.44,19.5,239
20110301|2011-01-27 13:00,27,19.5,19.5,19.42,19.5,320
20110301|2011-01-27 13:30,27,19.5,19.63,19.4,19.48,371
20110301|2011-01-27 14:00,27,19.5,19.55,19.4,19.45,609
20110301|2011-01-27 14:30,27,19.42,19.5,19.4,19.45,471
20110301|2011-01-27 15:00,27,19.45,19.48,19.35,19.4,1865
20110301|2011-01-28 07:00,28,19.38,19.4,19.38,19.4,6
20110301|2011-01-28 07:30,28,19.5,19.5,19.24,19.3,243
20110301|2011-01-28 08:00,28,19.3,19.32,19.26,19.32,91
20110301|2011-01-28 08:30,28,19.32,19.35,19.05,19.35,708
20110301|2011-01-28 09:00,28,19.35,19.7,19.33,19.69,1866
20110301|2011-01-28 09:30,28,19.69,20.08,19.65,20.05,1474
20110301|2011-01-28 10:00,28,20.05,20.2,19.89,20.05,1343
20110301|2011-01-28 10:30,28,20.05,20.65,20.05,20.55,1448
20110301|2011-01-28 11:00,28,20.55,20.9,19.4,20.35,1874
20110301|2011-01-28 11:30,28,20.42,20.43,20.2,20.3,679
20110301|2011-01-28 12:00,28,20.29,20.5,20.28,20.5,461
20110301|2011-01-28 12:30,28,20.45,20.55,20.2,20.25,925
20110301|2011-01-28 13:00,28,20.25,20.4,20.2,20.35,411
20110301|2011-01-28 13:30,28,20.35,20.45,20.11,20.35,623
20110301|2011-01-28 14:00,28,20.4,20.5,20.25,20.5,631
20110301|2011-01-28 14:30,28,20.5,20.6,20.43,20.56,748
20110301|2011-01-28 15:00,28,20.55,20.7,20.55,20.6,2126
20110301|2011-01-31 07:00,31,20.45,20.48,20,20.2,213
20110301|2011-01-31 07:30,31,20.2,20.25,20.1,20.15,306
20110301|2011-01-31 08:00,31,20.16,20.25,20.09,20.25,361
20110301|2011-01-31 08:30,31,20.25,20.5,20.15,20.45,1694
20110301|2011-01-31 09:00,31,20.5,20.52,20.25,20.3,1541
20110301|2011-01-31 09:30,31,20.3,20.35,20.18,20.25,1309
20110301|2011-01-31 10:00,31,20.25,20.3,20.15,20.25,908
20110301|2011-01-31 10:30,31,20.3,20.35,20.23,20.25,706
20110301|2011-01-31 11:00,31,20.25,20.25,20.13,20.13,264
20110301|2011-01-31 11:30,31,20.15,20.25,20.15,20.18,491
20110301|2011-01-31 12:00,31,20.2,20.25,20.1,20.2,503
20110301|2011-01-31 12:30,31,20.18,20.27,20.15,20.23,885
20110301|2011-01-31 13:00,31,20.2,20.3,20.2,20.3,371
20110301|2011-01-31 13:30,31,20.3,20.4,20.25,20.33,540
20110301|2011-01-31 14:00,31,20.33,20.35,20.25,20.35,324
20110301|2011-01-31 14:30,31,20.35,20.4,20.3,20.36,589
20110301|2011-01-31 15:00,31,20.4,20.45,20.3,20.45,2135
20110301|2011-02-01 07:00,1,20.15,20.15,20,20,17
20110301|2011-02-01 07:30,1,20,20.05,20,20,90
20110301|2011-02-01 08:00,1,20.01,20.05,19.95,19.95,90
20110301|2011-02-01 08:30,1,19.9,19.95,19.53,19.6,2267
20110301|2011-02-01 09:00,1,19.6,19.7,19.5,19.55,1027
20110301|2011-02-01 09:30,1,19.6,19.65,19.42,19.47,966
20110301|2011-02-01 10:00,1,19.5,19.5,19.35,19.5,414
20110301|2011-02-01 10:30,1,19.46,19.46,19.38,19.45,451
20110301|2011-02-01 11:00,1,19.42,19.47,19.4,19.45,530
20110301|2011-02-01 11:30,1,19.45,19.48,19.35,19.36,653
20110301|2011-02-01 12:00,1,19.36,19.48,19.35,19.48,408
20110301|2011-02-01 12:30,1,19.5,19.55,19.45,19.55,426
20110301|2011-02-01 13:00,1,19.6,19.6,19.45,19.5,471
20110301|2011-02-01 13:30,1,19.55,19.6,19.45,19.5,783
20110301|2011-02-01 14:00,1,19.45,19.55,19.45,19.45,350
20110301|2011-02-01 14:30,1,19.48,19.55,19.4,19.55,644
20110301|2011-02-01 15:00,1,19.55,19.65,19.5,19.55,2717
20110301|2011-02-02 07:00,2,19.55,19.6,19.5,19.6,103
20110301|2011-02-02 07:30,2,19.65,19.74,19.6,19.7,206
20110301|2011-02-02 08:00,2,19.7,19.75,19.65,19.7,243
20110301|2011-02-02 08:30,2,19.65,19.67,19.4,19.4,1572
20110301|2011-02-02 09:00,2,19.45,19.6,19.3,19.3,1119
20110301|2011-02-02 09:30,2,19.31,19.35,19.2,19.35,960
20110301|2011-02-02 10:00,2,19.33,19.5,19.33,19.45,501
20110301|2011-02-02 10:30,2,19.45,19.45,19.32,19.4,214
20110301|2011-02-02 11:00,2,19.35,19.5,19.35,19.5,228
20110301|2011-02-02 11:30,2,19.5,19.5,19.4,19.4,315
20110301|2011-02-02 12:00,2,19.4,19.45,19.35,19.35,207
20110301|2011-02-02 12:30,2,19.35,19.47,19.35,19.4,428
20110301|2011-02-02 13:00,2,19.4,19.45,19.35,19.35,446
20110301|2011-02-02 13:30,2,19.35,19.45,19.35,19.35,291
20110301|2011-02-02 14:00,2,19.38,19.43,19.3,19.35,548
20110301|2011-02-02 14:30,2,19.4,19.55,19.39,19.45,738
20110301|2011-02-02 15:00,2,19.45,19.53,19.4,19.5,1878
20110301|2011-02-03 07:00,3,19.75,19.79,19.7,19.75,144
20110301|2011-02-03 07:30,3,19.75,19.75,19.62,19.65,71
20110301|2011-02-03 08:00,3,19.65,19.65,19.5,19.55,112
20110301|2011-02-03 08:30,3,19.55,19.6,19.38,19.5,982
20110301|2011-02-03 09:00,3,19.5,19.92,19.42,19.65,1255
20110301|2011-02-03 09:30,3,19.6,19.7,19.5,19.55,544
20110301|2011-02-03 10:00,3,19.6,19.7,19.55,19.55,342
20110301|2011-02-03 10:30,3,19.5,19.52,19.4,19.4,657
20110301|2011-02-03 11:00,3,19.45,19.5,19.4,19.4,331
20110301|2011-02-03 11:30,3,19.45,19.5,19.4,19.45,227
20110301|2011-02-03 12:00,3,19.42,19.45,19.38,19.4,282
20110301|2011-02-03 12:30,3,19.4,19.49,19.35,19.45,151
20110301|2011-02-03 13:00,3,19.45,19.5,19.4,19.4,319
20110301|2011-02-03 13:30,3,19.4,19.4,19.28,19.35,330
20110301|2011-02-03 14:00,3,19.3,19.35,19.15,19.23,541
20110301|2011-02-03 14:30,3,19.25,19.3,19.19,19.26,519
20110301|2011-02-03 15:00,3,19.3,19.35,19.25,19.3,1944
20110301|2011-02-04 07:00,4,19.15,19.2,19.15,19.2,21
20110301|2011-02-04 07:30,4,19.3,19.4,19.15,19.25,226
20110301|2011-02-04 08:00,4,19.2,19.2,19.15,19.2,124
20110301|2011-02-04 08:30,4,19.2,19.2,18.95,19,2104
20110301|2011-02-04 09:00,4,19,19.1,18.94,18.99,1024
20110301|2011-02-04 09:30,4,19,19.3,18.95,19.2,1089
20110301|2011-02-04 10:00,4,19.25,19.35,19.1,19.13,576
20110301|2011-02-04 10:30,4,19.15,19.15,19,19.05,513
20110301|2011-02-04 11:00,4,19.03,19.18,19.03,19.05,538
20110301|2011-02-04 11:30,4,19.05,19.1,19,19.05,287
20110301|2011-02-04 12:00,4,19.05,19.08,18.95,18.95,310
20110301|2011-02-04 12:30,4,18.95,19,18.9,18.9,174
20110301|2011-02-04 13:00,4,18.94,19,18.94,18.95,312
20110301|2011-02-04 13:30,4,19,19.03,18.9,18.9,137
20110301|2011-02-04 14:00,4,18.9,19,18.79,18.84,556
20110301|2011-02-04 14:30,4,18.85,18.9,18.75,18.85,424
20110301|2011-02-04 15:00,4,18.85,18.85,18.75,18.8,2567
20110301|2011-02-07 07:00,7,18.6,18.64,18.6,18.6,18
20110301|2011-02-07 07:30,7,18.6,18.65,18.5,18.6,36
20110301|2011-02-07 08:00,7,18.6,18.7,18.6,18.6,215
20110301|2011-02-07 08:30,7,18.6,18.6,18.25,18.35,1975
20110301|2011-02-07 09:00,7,18.35,18.5,18.3,18.4,1555
20110301|2011-02-07 09:30,7,18.4,18.45,18.27,18.33,1690
20110301|2011-02-07 10:00,7,18.35,18.45,18.3,18.38,624
20110301|2011-02-07 10:30,7,18.35,18.4,18.3,18.4,390
20110301|2011-02-07 11:00,7,18.4,18.45,18.37,18.4,398
20110301|2011-02-07 11:30,7,18.4,18.45,18.38,18.4,271
20110301|2011-02-07 12:00,7,18.4,18.4,18.3,18.35,348
20110301|2011-02-07 12:30,7,18.35,18.45,18.31,18.4,647
20110301|2011-02-07 13:00,7,18.4,18.45,18.38,18.4,296
20110301|2011-02-07 13:30,7,18.4,18.53,18.4,18.45,277
20110301|2011-02-07 14:00,7,18.45,18.57,18.43,18.5,678
20110301|2011-02-07 14:30,7,18.55,18.55,18.45,18.48,767
20110301|2011-02-07 15:00,7,18.48,18.52,18.35,18.4,3123
20110301|2011-02-08 07:00,8,18.45,18.45,18.45,18.45,5
20110301|2011-02-08 07:30,8,18.45,18.5,18.45,18.48,59
20110301|2011-02-08 08:00,8,18.45,18.45,18.35,18.35,227
20110301|2011-02-08 08:30,8,18.4,18.7,18.4,18.5,1486
20110301|2011-02-08 09:00,8,18.45,18.46,18.25,18.32,1203
20110301|2011-02-08 09:30,8,18.35,18.5,18.35,18.45,488
20110301|2011-02-08 10:00,8,18.45,18.57,18.35,18.45,451
20110301|2011-02-08 10:30,8,18.4,18.4,18.3,18.35,531
20110301|2011-02-08 11:00,8,18.35,18.4,18.3,18.35,2220
20110301|2011-02-08 11:30,8,18.35,18.35,18.25,18.35,276
20110301|2011-02-08 12:00,8,18.35,18.42,18.31,18.4,814
20110301|2011-02-08 12:30,8,18.4,18.45,18.35,18.35,189
20110301|2011-02-08 13:00,8,18.35,18.35,18.29,18.3,163
20110301|2011-02-08 13:30,8,18.25,18.35,18.21,18.3,428
20110301|2011-02-08 14:00,8,18.3,18.32,18.16,18.25,576
20110301|2011-02-08 14:30,8,18.2,18.25,18.15,18.21,264
20110301|2011-02-08 15:00,8,18.22,18.25,18.15,18.2,2826
20110301|2011-02-09 07:00,9,18.45,18.45,18.35,18.35,46
20110301|2011-02-09 07:30,9,18.35,18.38,18.35,18.35,38
20110301|2011-02-09 08:00,9,18.4,18.45,18.35,18.37,85
20110301|2011-02-09 08:30,9,18.35,18.4,18.3,18.35,667
20110301|2011-02-09 09:00,9,18.35,18.35,18.2,18.25,601
20110301|2011-02-09 09:30,9,18.25,18.3,18.15,18.25,608
20110301|2011-02-09 10:00,9,18.25,18.62,18.25,18.58,2130
20110301|2011-02-09 10:30,9,18.6,18.65,18.45,18.6,1156
20110301|2011-02-09 11:00,9,18.55,18.6,18.45,18.45,839
20110301|2011-02-09 11:30,9,18.4,18.42,18.3,18.42,797
20110301|2011-02-09 12:00,9,18.4,18.4,18.2,18.25,583
20110301|2011-02-09 12:30,9,18.25,18.3,18.23,18.25,371
20110301|2011-02-09 13:00,9,18.3,18.45,18.3,18.35,674
20110301|2011-02-09 13:30,9,18.35,18.5,18.33,18.43,1679
20110301|2011-02-09 14:00,9,18.45,18.45,18.3,18.3,1207
20110301|2011-02-09 14:30,9,18.3,18.35,18.2,18.25,486
20110301|2011-02-09 15:00,9,18.2,18.25,18.13,18.2,2283
20110301|2011-02-09 15:30,9,18.25,18.25,18.25,18.25,21
20110301|2011-02-10 07:00,10,18.6,18.65,18.55,18.6,99
20110301|2011-02-10 07:30,10,18.6,18.6,18.5,18.55,232
20110301|2011-02-10 08:00,10,18.6,18.65,18.55,18.65,116
20110301|2011-02-10 08:30,10,18.65,18.7,18.44,18.65,1320
20110301|2011-02-10 09:00,10,18.6,18.7,18.31,18.4,1801
20110301|2011-02-10 09:30,10,18.4,18.52,18.3,18.45,1843
20110301|2011-02-10 10:00,10,18.45,18.49,18.25,18.25,716
20110301|2011-02-10 10:30,10,18.28,18.35,18.21,18.3,796
20110301|2011-02-10 11:00,10,18.35,18.35,18.25,18.3,296
20110301|2011-02-10 11:30,10,18.3,18.4,18.25,18.35,601
20110301|2011-02-10 12:00,10,18.4,18.4,18.3,18.4,479
20110301|2011-02-10 12:30,10,18.4,18.45,18.33,18.37,176
20110301|2011-02-10 13:00,10,18.35,18.35,18.26,18.3,73
20110301|2011-02-10 13:30,10,18.3,18.4,18.25,18.36,653
20110301|2011-02-10 14:00,10,18.4,18.45,18.25,18.28,1020
20110301|2011-02-10 14:30,10,18.27,18.4,18.1,18.2,2135
20110301|2011-02-10 15:00,10,18.23,18.3,18.15,18.25,2461
20110301|2011-02-11 07:00,11,18.4,18.4,18.4,18.4,16
20110301|2011-02-11 07:30,11,18.4,18.4,18.3,18.31,105
20110301|2011-02-11 08:00,11,18.3,18.4,18.3,18.4,264
20110301|2011-02-11 08:30,11,18.4,18.45,18.3,18.3,1308
20110301|2011-02-11 09:00,11,18.3,18.35,18.2,18.25,1351
20110301|2011-02-11 09:30,11,18.25,18.27,18.1,18.1,1660
20110301|2011-02-11 10:00,11,18.1,18.2,18,18.15,2702
20110301|2011-02-11 10:30,11,18.15,18.21,18.05,18.15,706
20110301|2011-02-11 11:00,11,18.15,18.25,18.15,18.2,211
20110301|2011-02-11 11:30,11,18.2,18.2,18.1,18.15,499
20110301|2011-02-11 12:00,11,18.15,18.15,18,18.08,1709
20110301|2011-02-11 12:30,11,18.1,18.1,18,18,1579
20110301|2011-02-11 13:00,11,18,18.02,17.95,17.97,411
20110301|2011-02-11 13:30,11,17.96,18,17.92,18,532
20110301|2011-02-11 14:00,11,17.95,17.97,17.9,17.95,341
20110301|2011-02-11 14:30,11,18,18.05,17.9,17.93,888
20110301|2011-02-11 15:00,11,17.95,18.01,17.9,18.01,2731
20110301|2011-02-14 07:00,14,18,18.05,18,18.05,32
20110301|2011-02-14 07:30,14,18.09,18.1,18,18,216
20110301|2011-02-14 08:00,14,18,18.03,17.95,17.95,290
20110301|2011-02-14 08:30,14,17.95,18.05,17.9,17.95,1922
20110301|2011-02-14 09:00,14,17.95,17.97,17.8,17.9,1372
20110301|2011-02-14 09:30,14,17.9,18.1,17.9,18.05,897
20110301|2011-02-14 10:00,14,18,18.01,17.9,17.95,663
20110301|2011-02-14 10:30,14,18,18,17.9,17.93,811
20110301|2011-02-14 11:00,14,17.95,17.95,17.87,17.87,74
20110301|2011-02-14 11:30,14,17.85,17.9,17.85,17.87,218
20110301|2011-02-14 12:00,14,17.85,17.9,17.85,17.85,215
20110301|2011-02-14 12:30,14,17.87,17.9,17.85,17.89,279
20110301|2011-02-14 13:00,14,17.9,17.95,17.86,17.9,329
20110301|2011-02-14 13:30,14,17.9,17.9,17.8,17.8,290
20110301|2011-02-14 14:00,14,17.85,17.9,17.8,17.85,651
20110301|2011-02-14 14:30,14,17.85,17.85,17.75,17.8,937
20110301|2011-02-14 15:00,14,17.8,17.9,17.77,17.8,2727
20110301|2011-02-15 07:00,15,17.95,17.95,17.83,17.83,70
20110301|2011-02-15 07:30,15,17.85,17.95,17.83,17.95,251
20110301|2011-02-15 08:00,15,17.95,18.01,17.9,17.9,421
20110301|2011-02-15 08:30,15,17.95,18,17.8,17.85,2475
20110301|2011-02-15 09:00,15,17.9,18.03,17.83,18,2258
20110301|2011-02-15 09:30,15,18.02,18.05,17.93,18,1499
20110301|2011-02-15 10:00,15,18,18.05,17.85,17.9,2415
20110301|2011-02-15 10:30,15,17.91,18.05,17.9,18,1253
20110301|2011-02-15 11:00,15,18,18.05,17.93,17.95,691
20110301|2011-02-15 11:30,15,17.95,17.95,17.86,17.9,784
20110301|2011-02-15 12:00,15,17.95,17.95,17.85,17.95,414
20110301|2011-02-15 12:30,15,17.94,18,17.86,17.95,654
20110301|2011-02-15 13:00,15,18,18.05,17.95,18.05,855
20110301|2011-02-15 13:30,15,18.05,18.07,17.95,18,1416
20110301|2011-02-15 14:00,15,18.03,18.05,17.98,18.01,415
20110301|2011-02-15 14:30,15,18,18.05,17.95,18,1141
20110301|2011-02-15 15:00,15,18,18.05,17.9,18.05,1817
20110301|2011-02-15 16:00,15,18.1,18.1,18.05,18.05,169
20110301|2011-02-16 07:00,16,17.8,17.81,17.7,17.81,75
20110301|2011-02-16 07:30,16,17.8,17.8,17.75,17.75,183
20110301|2011-02-16 08:00,16,17.8,17.8,17.75,17.75,121
20110301|2011-02-16 08:30,16,17.8,17.95,17.7,17.85,1673
20110301|2011-02-16 09:00,16,17.85,17.95,17.65,17.72,1703
20110301|2011-02-16 09:30,16,17.7,17.77,17.6,17.6,1079
20110301|2011-02-16 10:00,16,17.6,17.75,17.6,17.7,914
20110301|2011-02-16 10:30,16,17.7,17.8,17.7,17.75,1122
20110301|2011-02-16 11:00,16,17.75,18.1,17.75,17.95,2111
20110301|2011-02-16 11:30,16,17.95,18,17.85,17.9,871
20110301|2011-02-16 12:00,16,17.85,18,17.85,17.95,1162
20110301|2011-02-16 12:30,16,17.95,17.95,17.85,17.85,698
20110301|2011-02-16 13:00,16,17.85,18.01,17.85,17.95,658
20110301|2011-02-16 13:30,16,17.95,18.03,17.85,18,1063
20110301|2011-02-16 14:00,16,18,18.1,17.95,18.1,1404
20110301|2011-02-16 14:30,16,18.1,18.25,18.05,18.25,1620
20110301|2011-02-16 15:00,16,18.2,18.4,18.2,18.3,3227
20110301|2011-02-17 07:00,17,18.1,18.2,18.1,18.2,128
20110301|2011-02-17 07:30,17,18.2,18.45,18.2,18.4,241
20110301|2011-02-17 08:00,17,18.4,18.4,18.35,18.35,228
20110301|2011-02-17 08:30,17,18.35,18.5,18.3,18.45,2550
20110301|2011-02-17 09:00,17,18.4,18.53,18.3,18.4,1925
20110301|2011-02-17 09:30,17,18.4,18.5,18.35,18.4,753
20110301|2011-02-17 10:00,17,18.4,18.57,18.38,18.4,1465
20110301|2011-02-17 10:30,17,18.45,18.5,18.35,18.5,539
20110301|2011-02-17 11:00,17,18.5,18.55,18.45,18.55,418
20110301|2011-02-17 11:30,17,18.5,18.55,18.5,18.53,122
20110301|2011-02-17 12:00,17,18.5,18.5,18.35,18.37,1044
20110301|2011-02-17 12:30,17,18.35,18.5,18.34,18.45,1140
20110301|2011-02-17 13:00,17,18.47,18.5,18.38,18.45,504
20110301|2011-02-17 13:30,17,18.45,18.52,18.45,18.5,426
20110301|2011-02-17 14:00,17,18.48,18.55,18.48,18.5,546
20110301|2011-02-17 14:30,17,18.55,18.55,18.4,18.45,862
20110301|2011-02-17 15:00,17,18.45,18.5,18.4,18.45,1551
20110301|2011-02-18 07:00,18,18.45,18.45,18.45,18.45,3
20110301|2011-02-18 07:30,18,18.45,18.45,18.4,18.4,40
20110301|2011-02-18 08:00,18,18.38,18.4,18.34,18.34,74
20110301|2011-02-18 08:30,18,18.4,18.55,18.4,18.45,1218
20110301|2011-02-18 09:00,18,18.4,18.5,18.4,18.4,594
20110301|2011-02-18 09:30,18,18.45,18.45,18.39,18.4,347
20110301|2011-02-18 10:00,18,18.41,18.45,18.35,18.4,269
20110301|2011-02-18 10:30,18,18.35,18.45,18.35,18.44,294
20110301|2011-02-18 11:00,18,18.43,18.45,18.4,18.43,112
20110301|2011-02-18 11:30,18,18.4,18.5,18.35,18.4,869
20110301|2011-02-18 12:00,18,18.4,18.5,18.4,18.47,472
20110301|2011-02-18 12:30,18,18.5,18.72,18.48,18.6,1682
20110301|2011-02-18 13:00,18,18.57,18.8,18.57,18.75,621
20110301|2011-02-18 13:30,18,18.7,18.77,18.6,18.65,621
20110301|2011-02-18 14:00,18,18.65,18.65,18.6,18.65,430
20110301|2011-02-18 14:30,18,18.7,18.7,18.55,18.6,748
20110301|2011-02-18 15:00,18,18.55,18.65,18.55,18.6,1475
20110301|2011-02-22 07:00,22,19.3,19.68,19.3,19.55,581
20110301|2011-02-22 07:30,22,19.55,19.6,19.52,19.55,379
20110301|2011-02-22 08:00,22,19.6,19.8,19.55,19.75,480
20110301|2011-02-22 08:30,22,19.75,20.05,19.4,19.47,5028
20110301|2011-02-22 09:00,22,19.45,19.6,19.3,19.57,2995
20110301|2011-02-22 09:30,22,19.55,19.6,19.4,19.55,887
20110301|2011-02-22 10:00,22,19.55,19.8,19.55,19.8,1931
20110301|2011-02-22 10:30,22,19.75,20.02,19.75,19.95,1672
20110301|2011-02-22 11:00,22,19.95,20.2,19.95,20.15,1442
20110301|2011-02-22 11:30,22,20.15,20.6,20.1,20.55,3608
20110301|2011-02-22 12:00,22,20.58,20.8,20.5,20.75,1872
20110301|2011-02-22 12:30,22,20.75,20.95,20.7,20.85,2139
20110301|2011-02-22 13:00,22,20.85,21,20.75,20.8,1755
20110301|2011-02-22 13:30,22,20.8,20.8,20.5,20.6,1509
20110301|2011-02-22 14:00,22,20.65,21.15,20.6,21.1,1263
20110301|2011-02-22 14:30,22,21.1,21.2,21,21,1426
20110301|2011-02-22 15:00,22,21,21.2,20.85,21.15,4878
20110301|2011-02-23 07:00,23,20.8,20.8,20.6,20.65,238
20110301|2011-02-23 07:30,23,20.65,20.7,20.6,20.6,840
20110301|2011-02-23 08:00,23,20.65,21.12,20.6,21.1,691
20110301|2011-02-23 08:30,23,21.1,21.25,20.85,21.25,3599
20110301|2011-02-23 09:00,23,21.2,21.45,21.03,21.03,2991
20110301|2011-02-23 09:30,23,21.05,21.35,20.9,21.05,1733
20110301|2011-02-23 10:00,23,21.1,21.2,20.95,21.17,1584
20110301|2011-02-23 10:30,23,21.2,21.45,21.2,21.45,1437
20110301|2011-02-23 11:00,23,21.45,22.1,21.4,21.75,3318
20110301|2011-02-23 11:30,23,21.75,22.15,21.7,22.1,2954
20110301|2011-02-23 12:00,23,22.1,22.75,21.95,22.45,2871
20110301|2011-02-23 12:30,23,22.5,22.65,22.25,22.35,2196
20110301|2011-02-23 13:00,23,22.35,22.5,22.1,22.25,3205
20110301|2011-02-23 13:30,23,22.3,22.35,21.85,21.85,1590
20110301|2011-02-23 14:00,23,21.8,21.85,21.4,21.7,2556
20110301|2011-02-23 14:30,23,21.75,22.05,21.6,22,1461
20110301|2011-02-23 15:00,23,22.05,22.3,21.95,22.24,2735
20110301|2011-02-24 07:00,24,22.4,22.5,22.35,22.5,574
20110301|2011-02-24 07:30,24,22.5,22.55,22.15,22.2,719
20110301|2011-02-24 08:00,24,22.25,22.25,21.8,22.01,823
20110301|2011-02-24 08:30,24,22.05,22.35,21.75,21.8,3122
20110301|2011-02-24 09:00,24,21.85,22.15,21.5,21.7,2402
20110301|2011-02-24 09:30,24,21.7,22,21.67,21.9,1431
20110301|2011-02-24 10:00,24,21.9,22.1,21.7,21.75,1690
20110301|2011-02-24 10:30,24,21.8,22.25,21.73,21.97,1227
20110301|2011-02-24 11:00,24,21.95,22.34,21.95,22.25,1033
20110301|2011-02-24 11:30,24,22.3,22.5,22.08,22.1,1628
20110301|2011-02-24 12:00,24,22.1,22.5,22.05,22.35,737
20110301|2011-02-24 12:30,24,22.35,22.65,22.25,22.5,1361
20110301|2011-02-24 13:00,24,22.5,22.52,21.75,21.95,1635
20110301|2011-02-24 13:30,24,21.95,22,21.65,21.8,1503
20110301|2011-02-24 14:00,24,21.8,22,21.6,21.8,2133
20110301|2011-02-24 14:30,24,21.8,21.85,21.6,21.75,1656
20110301|2011-02-24 15:00,24,21.75,21.85,21.75,21.85,763
20110301|2011-02-24 15:30,24,21.85,21.85,21.85,21.85,114
20110301|2011-02-25 07:00,25,21.3,21.3,20.99,21.2,141
20110301|2011-02-25 07:30,25,21.25,21.55,21.1,21.1,611
20110301|2011-02-25 08:00,25,21.1,21.2,21,21.1,624
20110301|2011-02-25 08:30,25,21.15,21.17,20.35,20.35,3061
20110301|2011-02-25 09:00,25,20.35,20.55,20.23,20.52,3545
20110301|2011-02-25 09:30,25,20.5,20.55,20.25,20.3,1064
20110301|2011-02-25 10:00,25,20.3,20.5,20.25,20.45,1034
20110301|2011-02-25 10:30,25,20.4,20.6,20.4,20.45,1347
20110301|2011-02-25 11:00,25,20.45,20.52,20.39,20.45,553
20110301|2011-02-25 11:30,25,20.5,20.5,20.39,20.4,648
20110301|2011-02-25 12:00,25,20.35,20.45,20.28,20.4,1043
20110301|2011-02-25 12:30,25,20.35,20.5,20.35,20.43,605
20110301|2011-02-25 13:00,25,20.4,20.5,20.3,20.5,976
20110301|2011-02-25 13:30,25,20.45,20.5,20.29,20.37,930
20110301|2011-02-25 14:00,25,20.35,20.4,20.25,20.3,567
20110301|2011-02-25 14:30,25,20.25,20.35,20.15,20.2,926
20110301|2011-02-25 15:00,25,20.2,20.35,20.05,20.15,2349
20110301|2011-02-28 07:00,28,20.05,20.05,19.65,19.7,159
20110301|2011-02-28 07:30,28,19.65,19.65,19.6,19.65,68
20110301|2011-02-28 08:00,28,19.65,19.72,19.65,19.7,109
20110301|2011-02-28 08:30,28,19.65,19.7,19.2,19.3,2981
20110301|2011-02-28 09:00,28,19.3,19.35,19.13,19.25,1497
20110301|2011-02-28 09:30,28,19.25,19.35,19.15,19.25,1118
20110301|2011-02-28 10:00,28,19.25,19.37,19.2,19.35,1012
20110301|2011-02-28 10:30,28,19.4,19.45,19.3,19.39,736
20110301|2011-02-28 11:00,28,19.4,19.44,19.34,19.4,675
20110301|2011-02-28 11:30,28,19.4,19.5,19.3,19.45,770
20110301|2011-02-28 12:00,28,19.45,19.65,19.45,19.65,883
20110301|2011-02-28 12:30,28,19.65,19.67,19.55,19.6,572
20110301|2011-02-28 13:00,28,19.65,19.7,19.43,19.45,522
20110301|2011-02-28 13:30,28,19.44,19.45,19.35,19.35,360
20110301|2011-02-28 14:00,28,19.35,19.5,19.3,19.3,810
20110301|2011-02-28 14:30,28,19.3,19.37,19.2,19.25,861
20110301|2011-02-28 15:00,28,19.25,19.25,19.14,19.2,2714
20110301|2011-03-01 07:00,1,19.1,19.1,19.05,19.05,69
20110301|2011-03-01 07:30,1,19.1,19.3,19.05,19.2,133
20110301|2011-03-01 08:00,1,19.2,19.2,19.04,19.05,206
20110301|2011-03-01 08:30,1,19.05,19.6,19,19.45,2240
20110301|2011-03-01 09:00,1,19.45,20.15,19.4,20.15,3680
20110301|2011-03-01 09:30,1,20.15,20.25,19.7,19.75,2180
20110301|2011-03-01 10:00,1,19.75,20.05,19.65,20.05,1097
20110301|2011-03-01 10:30,1,20.05,20.3,19.9,20.25,1217
20110301|2011-03-01 11:00,1,20.25,20.42,20.2,20.35,1850
20110301|2011-03-01 11:30,1,20.35,20.35,19.95,20.05,642
20110301|2011-03-01 12:00,1,20.06,20.41,20.06,20.3,781
20110301|2011-03-01 12:30,1,20.35,20.42,20.15,20.2,581
20110301|2011-03-01 13:00,1,20.23,20.55,20.2,20.55,954
20110301|2011-03-01 13:30,1,20.55,20.77,20.45,20.7,1519
20110301|2011-03-01 14:00,1,20.65,20.85,20.55,20.7,1118
20110301|2011-03-01 14:30,1,20.75,20.97,20.63,20.95,997
20110301|2011-03-01 15:00,1,20.95,21.2,20.95,21.2,3468
20110301|2011-03-02 07:00,2,21.05,21.3,21.05,21.25,56
20110301|2011-03-02 07:30,2,21.25,21.25,21.04,21.1,268
20110301|2011-03-02 08:00,2,21.05,21.05,20.9,21,187
20110301|2011-03-02 08:30,2,21.05,21.1,20.7,20.7,2776
20110301|2011-03-02 09:00,2,20.7,20.8,20.5,20.7,1129
20110301|2011-03-02 09:30,2,20.75,20.78,20.3,20.43,1567
20110301|2011-03-02 10:00,2,20.4,21.2,20.2,20.75,894
20110301|2011-03-02 10:30,2,20.8,21.2,20.7,21.2,1500
20110301|2011-03-02 11:00,2,21.25,21.3,20.85,20.95,881
20110301|2011-03-02 11:30,2,20.95,20.97,20.82,20.9,449
20110301|2011-03-02 12:00,2,20.95,21.05,20.75,20.95,797
20110301|2011-03-02 12:30,2,20.95,21.15,20.9,21.1,781
20110301|2011-03-02 13:00,2,21.05,21.2,20.85,20.95,564
20110301|2011-03-02 13:30,2,20.9,20.95,20.6,20.8,843
20110301|2011-03-02 14:00,2,20.75,20.85,20.6,20.85,651
20110301|2011-03-02 14:30,2,20.85,21.1,20.78,21.05,949
20110301|2011-03-02 15:00,2,21,21.1,20.99,21.1,756
20110301|2011-03-03 07:00,3,20.3,20.35,20.1,20.15,39
20110301|2011-03-03 07:30,3,20.1,20.25,19.95,20.1,218
20110301|2011-03-03 08:00,3,20.15,20.2,19.98,20,135
20110301|2011-03-03 08:30,3,19.9,20.1,19.8,19.95,2338
20110301|2011-03-03 09:00,3,20,20.2,19.9,20.05,2149
20110301|2011-03-03 09:30,3,20.05,20.15,19.83,19.95,1274
20110301|2011-03-03 10:00,3,19.9,19.95,19.8,19.95,749
20110301|2011-03-03 10:30,3,19.95,20.01,19.8,19.85,654
20110301|2011-03-03 11:00,3,19.85,19.95,19.84,19.93,352
20110301|2011-03-03 11:30,3,19.9,20,19.83,19.9,640
20110301|2011-03-03 12:00,3,19.95,19.99,19.88,19.95,724
20110301|2011-03-03 12:30,3,20,20.05,19.95,20,313
20110301|2011-03-03 13:00,3,20.05,20.05,19.65,19.85,906
20110301|2011-03-03 13:30,3,19.83,19.9,19.65,19.75,790
20110301|2011-03-03 14:00,3,19.75,19.9,19.75,19.9,240
20110301|2011-03-03 14:30,3,19.9,19.95,19.65,19.65,5889
20110301|2011-03-03 15:00,3,19.7,19.75,19.65,19.7,1344
20110301|2011-03-04 07:00,4,19.65,19.65,19.55,19.55,41
20110301|2011-03-04 07:30,4,19.5,19.75,19.41,19.75,484
20110301|2011-03-04 08:00,4,19.7,19.8,19.55,19.65,219
20110301|2011-03-04 08:30,4,19.6,19.83,19.45,19.65,1931
20110301|2011-03-04 09:00,4,19.59,20.34,19.59,20.2,1534
20110301|2011-03-04 09:30,4,20.2,20.3,20.05,20.15,1307
20110301|2011-03-04 10:00,4,20.1,20.31,20.05,20.26,1095
20110301|2011-03-04 10:30,4,20.25,20.3,19.94,20.23,1240
20110301|2011-03-04 11:00,4,20.2,20.77,20.2,20.65,1436
20110301|2011-03-04 11:30,4,20.65,20.8,20.6,20.7,675
20110301|2011-03-04 12:00,4,20.65,20.85,20.65,20.78,895
20110301|2011-03-04 12:30,4,20.75,20.8,20.59,20.65,629
20110301|2011-03-04 13:00,4,20.7,20.82,20.65,20.65,912
20110301|2011-03-04 13:30,4,20.65,20.7,20.55,20.55,532
20110301|2011-03-04 14:00,4,20.55,20.65,20.45,20.6,1204
20110301|2011-03-04 14:30,4,20.65,20.7,20.24,20.3,1114
20110301|2011-03-04 15:00,4,20.25,20.25,19.65,20.05,2288
20110301|2011-03-07 07:00,7,20.15,20.2,20.1,20.1,41
20110301|2011-03-07 07:30,7,20.08,20.1,20.05,20.05,65
20110301|2011-03-07 08:00,7,20,20.05,19.9,19.9,111
20110301|2011-03-07 08:30,7,19.9,20.05,19.65,19.85,2599
20110301|2011-03-07 09:00,7,19.85,20.1,19.79,19.95,1166
20110301|2011-03-07 09:30,7,19.95,20.45,19.85,20.45,2224
20110301|2011-03-07 10:00,7,20.5,20.85,20.45,20.8,962
20110301|2011-03-07 10:30,7,20.75,21.3,20.75,21.1,1282
20110301|2011-03-07 11:00,7,21.1,21.2,20.9,21.15,1031
20110301|2011-03-07 11:30,7,21.15,21.61,21.1,21.6,1184
20110301|2011-03-07 12:00,7,21.58,21.65,21.3,21.45,1002
20110301|2011-03-07 12:30,7,21.45,21.56,21.2,21.35,743
20110301|2011-03-07 13:00,7,21.4,21.4,21.13,21.2,770
20110301|2011-03-07 13:30,7,21.25,21.35,21.15,21.2,692
20110301|2011-03-07 14:00,7,21.2,21.25,20.8,20.9,1370
20110301|2011-03-07 14:30,7,20.95,21,20.7,20.95,1620
20110301|2011-03-07 15:00,7,20.95,21.05,20.95,21.05,2070
20110301|2011-03-08 07:00,8,20.9,21.1,20.9,21.05,18
20110301|2011-03-08 07:30,8,21.05,21.05,20.9,20.95,71
20110301|2011-03-08 08:00,8,20.9,20.9,20.85,20.85,14
20110301|2011-03-08 08:30,8,20.9,21.53,20.75,20.95,3208
20110301|2011-03-08 09:00,8,20.95,20.95,20.45,20.7,2452
20110301|2011-03-08 09:30,8,20.7,20.85,20.5,20.7,1134
20110301|2011-03-08 10:00,8,20.7,20.8,20.3,20.35,1561
20110301|2011-03-08 10:30,8,20.35,20.45,20.15,20.15,1028
20110301|2011-03-08 11:00,8,20.15,20.32,20.15,20.3,793
20110301|2011-03-08 11:30,8,20.35,20.4,20.3,20.4,763
20110301|2011-03-08 12:00,8,20.4,20.4,20.32,20.35,247
20110301|2011-03-08 12:30,8,20.4,20.5,20.38,20.38,963
20110301|2011-03-08 13:00,8,20.38,20.6,20.35,20.4,1158
20110301|2011-03-08 13:30,8,20.4,20.5,20.35,20.4,752
20110301|2011-03-08 14:00,8,20.42,20.5,20.25,20.35,376
20110301|2011-03-08 14:30,8,20.3,20.45,20.25,20.4,905
20110301|2011-03-08 15:00,8,20.4,20.5,20.4,20.45,1387
20110301|2011-03-09 07:00,9,20.3,20.35,20.3,20.3,53
20110301|2011-03-09 07:30,9,20.3,20.5,20.3,20.4,147
20110301|2011-03-09 08:00,9,20.45,20.6,20.45,20.6,93
20110301|2011-03-09 08:30,9,20.6,21.05,20.5,20.85,1951
20110301|2011-03-09 09:00,9,20.85,21,20.5,20.55,2445
20110301|2011-03-09 09:30,9,20.6,21.25,20.55,21.16,1887
20110301|2011-03-09 10:00,9,21.2,21.35,20.85,21,1357
20110301|2011-03-09 10:30,9,21.05,21.15,20.65,20.78,935
20110301|2011-03-09 11:00,9,20.7,20.9,20.55,20.85,748
20110301|2011-03-09 11:30,9,20.8,20.85,20.65,20.7,748
20110301|2011-03-09 12:00,9,20.75,20.85,20.6,20.7,599
20110301|2011-03-09 12:30,9,20.7,20.9,20.7,20.85,330
20110301|2011-03-09 13:00,9,20.85,20.85,20.6,20.8,266
20110301|2011-03-09 13:30,9,20.85,21.05,20.7,20.85,1006
20110301|2011-03-09 14:00,9,20.85,20.86,20.7,20.78,441
20110301|2011-03-09 14:30,9,20.8,20.9,20.7,20.74,1185
20110301|2011-03-09 15:00,9,20.75,21.1,20.7,21.05,2160
20110301|2011-03-10 07:00,10,21.05,21.35,21.05,21.35,135
20110301|2011-03-10 07:30,10,21.4,21.55,21.4,21.5,360
20110301|2011-03-10 08:00,10,21.5,21.65,21.5,21.65,240
20110301|2011-03-10 08:30,10,21.7,22.15,21.65,22,3187
20110301|2011-03-10 09:00,10,22.05,22.3,21.92,22.11,2566
20110301|2011-03-10 09:30,10,22.15,22.28,21.93,22,1912
20110301|2011-03-10 10:00,10,22.05,22.09,21.75,21.8,1696
20110301|2011-03-10 10:30,10,21.8,21.8,21.5,21.5,1457
20110301|2011-03-10 11:00,10,21.54,21.8,21.49,21.75,1228
20110301|2011-03-10 11:30,10,21.7,21.8,21.55,21.55,1023
20110301|2011-03-10 12:00,10,21.55,21.68,21.35,21.65,2016
20110301|2011-03-10 12:30,10,21.7,22.15,21.7,22,2280
20110301|2011-03-10 13:00,10,22,22.05,21.83,21.95,890
20110301|2011-03-10 13:30,10,21.95,21.97,21.69,21.8,770
20110301|2011-03-10 14:00,10,21.9,22.22,21.85,22.1,956
20110301|2011-03-10 14:30,10,22.1,22.25,21.85,22.15,1028
20110301|2011-03-10 15:00,10,22.15,22.3,22.1,22.25,1850
20110301|2011-03-11 07:00,11,22.3,22.4,22.3,22.4,38
20110301|2011-03-11 07:30,11,22.35,22.45,22,22.41,575
20110301|2011-03-11 08:00,11,22.4,22.63,22.37,22.6,199
20110301|2011-03-11 08:30,11,22.6,22.65,21.5,21.65,3851
20110301|2011-03-11 09:00,11,21.7,22.13,21.55,21.85,1842
20110301|2011-03-11 09:30,11,21.9,21.9,21.7,21.7,670
20110301|2011-03-11 10:00,11,21.7,21.8,21.55,21.65,1357
20110301|2011-03-11 10:30,11,21.65,21.7,21.3,21.45,9154
20110301|2011-03-11 11:00,11,21.43,21.5,21.3,21.43,2913
20110301|2011-03-11 11:30,11,21.4,21.44,21.3,21.35,463
20110301|2011-03-11 12:00,11,21.4,21.69,21.4,21.6,784
20110301|2011-03-11 12:30,11,21.6,21.68,21.55,21.63,482
20110301|2011-03-11 13:00,11,21.6,21.66,21.4,21.5,1027
20110301|2011-03-11 13:30,11,21.5,21.5,21.4,21.45,778
20110301|2011-03-11 14:00,11,21.45,21.5,21.2,21.2,1253
20110301|2011-03-11 14:30,11,21.2,21.38,21.15,21.35,1606
20110301|2011-03-11 15:00,11,21.35,21.4,21.25,21.35,990
20110301|2011-03-14 07:00,14,21.81,22.15,21.8,22.15,90
20110301|2011-03-14 07:30,14,22.15,22.15,22,22.08,276
20110301|2011-03-14 08:00,14,22.05,22.2,22.05,22.2,263
20110301|2011-03-14 08:30,14,22.2,22.2,21.56,21.65,2757
20110301|2011-03-14 09:00,14,21.65,22.05,21.55,21.9,2085
20110301|2011-03-14 09:30,14,21.9,22.2,21.85,22.2,2230
20110301|2011-03-14 10:00,14,22.2,22.45,22.1,22.42,1646
20110301|2011-03-14 10:30,14,22.45,22.57,22.3,22.4,1642
20110301|2011-03-14 11:00,14,22.4,22.5,22.35,22.4,1079
20110301|2011-03-14 11:30,14,22.4,22.58,22.35,22.38,894
20110301|2011-03-14 12:00,14,22.4,22.42,22.18,22.2,1340
20110301|2011-03-14 12:30,14,22.25,22.35,22.1,22.2,1628
20110301|2011-03-14 13:00,14,22.2,22.25,21.83,21.97,1857
20110301|2011-03-14 13:30,14,21.95,22.3,21.95,22.2,712
20110301|2011-03-14 14:00,14,22.2,22.2,21.8,21.81,1351
20110301|2011-03-14 14:30,14,21.8,21.85,21.48,21.55,2430
20110301|2011-03-14 15:00,14,21.55,21.75,21.55,21.7,1583
20110301|2011-03-14 15:30,14,21.7,21.7,21.7,21.7,4
20110301|2011-03-15 07:00,15,24.7,25.85,24.7,25.55,178
20110301|2011-03-15 07:30,15,25.7,26.4,25.7,25.9,483
20110301|2011-03-15 08:00,15,25.9,26,25.6,25.75,592
20110301|2011-03-15 08:30,15,25.75,25.8,24.4,24.7,4620
20110301|2011-03-15 09:00,15,24.7,24.85,24.18,24.18,3190
20110301|2011-03-15 09:30,15,24.15,24.3,24.1,24.2,882
20110301|2011-03-15 10:00,15,24.15,24.5,24.15,24.2,1859
20110301|2011-03-15 10:30,15,24.15,24.55,24.15,24.35,1533
20110301|2011-03-15 11:00,15,24.35,24.35,23.55,23.8,3958
20110301|2011-03-15 11:30,15,23.65,24.45,23.65,24.3,1436
20110301|2011-03-15 12:00,15,24.25,24.75,24.25,24.75,785
20110301|2011-03-15 12:30,15,24.75,24.8,24.25,24.3,752
20110301|2011-03-15 13:00,15,24.25,24.45,23.85,23.9,2569
20110301|2011-03-15 13:30,15,23.85,24.1,23.8,24.1,4286
20110301|2011-03-15 14:00,15,24.1,24.1,23.7,23.8,1312
20110301|2011-03-15 14:30,15,23.8,24.3,23.8,24.25,3374
20110301|2011-03-15 15:00,15,24.25,24.6,24.25,24.6,3285
20110401|2010-08-23 14:30,23,32.75,32.8,32.75,32.8,2
20110401|2010-08-24 08:30,24,33.8,33.8,33.8,33.8,1
20110401|2010-08-24 09:00,24,33.8,33.85,33.75,33.75,10
20110401|2010-08-24 10:00,24,33.55,33.55,33.55,33.55,3
20110401|2010-08-24 11:00,24,33.5,33.5,33.5,33.5,1
20110401|2010-08-24 11:30,24,33.5,33.55,33.5,33.55,4
20110401|2010-08-24 12:30,24,33.55,33.6,33.55,33.6,4
20110401|2010-08-24 13:00,24,33.65,33.65,33.65,33.65,1
20110401|2010-08-24 14:00,24,33.66,33.66,33.66,33.66,1
20110401|2010-08-25 08:30,25,34.1,34.1,34,34.05,4
20110401|2010-08-25 09:00,25,34.1,34.1,34.1,34.1,1
20110401|2010-08-25 10:00,25,34.1,34.1,34.05,34.05,3
20110401|2010-08-25 11:00,25,34.05,34.05,34.05,34.05,1
20110401|2010-08-25 12:00,25,34,34,33.95,33.95,2
20110401|2010-08-25 12:30,25,33.85,33.85,33.85,33.85,1
20110401|2010-08-25 13:00,25,33.7,33.7,33.7,33.7,1
20110401|2010-08-25 13:30,25,33.65,33.65,33.5,33.5,2
20110401|2010-08-25 14:30,25,33.45,33.45,33.45,33.45,1
20110401|2010-08-26 08:30,26,33.26,33.26,32.98,33.25,11
20110401|2010-08-26 09:00,26,33.2,33.2,33.2,33.2,3
20110401|2010-08-26 09:30,26,33.2,33.2,33.05,33.05,59
20110401|2010-08-26 10:00,26,33.15,33.25,33.15,33.25,12
20110401|2010-08-26 11:30,26,33.3,33.3,33.3,33.3,1
20110401|2010-08-26 13:00,26,33.35,33.71,33.35,33.71,9
20110401|2010-08-26 13:30,26,33.75,33.8,33.75,33.8,5
20110401|2010-08-26 14:00,26,33.85,33.85,33.6,33.65,12
20110401|2010-08-26 14:30,26,33.6,33.6,33.55,33.6,4
20110401|2010-08-26 15:00,26,33.55,33.55,33.5,33.5,2
20110401|2010-08-27 08:30,27,33.5,33.5,33.5,33.5,1
20110401|2010-08-27 09:00,27,33.5,33.75,33.5,33.55,9
20110401|2010-08-27 09:30,27,33.55,33.55,33.55,33.55,2
20110401|2010-08-27 10:00,27,33.5,33.5,33.5,33.5,2
20110401|2010-08-27 10:30,27,33.45,33.45,33.45,33.45,2
20110401|2010-08-27 11:00,27,33.4,33.45,33.15,33.15,6
20110401|2010-08-27 12:00,27,33.1,33.1,33.1,33.1,1
20110401|2010-08-27 12:30,27,33.05,33.05,32.95,32.95,4
20110401|2010-08-27 13:00,27,32.85,32.85,32.85,32.85,2
20110401|2010-08-27 13:30,27,32.8,32.8,32.8,32.8,1
20110401|2010-08-27 14:00,27,32.7,32.7,32.7,32.7,1
20110401|2010-08-27 14:30,27,32.7,32.7,32.7,32.7,1
20110401|2010-08-30 08:30,30,32.75,32.75,32.72,32.72,2
20110401|2010-08-30 09:30,30,32.75,32.75,32.72,32.72,2
20110401|2010-08-30 10:30,30,32.75,32.8,32.75,32.8,5
20110401|2010-08-30 11:00,30,32.85,32.85,32.85,32.85,1
20110401|2010-08-30 11:30,30,32.8,32.85,32.8,32.85,3
20110401|2010-08-30 12:00,30,32.8,32.8,32.8,32.8,2
20110401|2010-08-30 13:00,30,32.85,32.85,32.85,32.85,2
20110401|2010-08-30 13:30,30,32.85,32.85,32.85,32.85,5
20110401|2010-08-30 14:30,30,32.9,32.95,32.9,32.95,2
20110401|2010-08-30 15:00,30,33,33.1,33,33.1,9
20110401|2010-08-31 08:30,31,33.15,33.25,33.15,33.2,13
20110401|2010-08-31 09:00,31,33.18,33.18,33.18,33.18,2
20110401|2010-08-31 09:30,31,33.15,33.15,33.15,33.15,1
20110401|2010-08-31 10:00,31,33.15,33.15,33.15,33.15,1
20110401|2010-08-31 12:00,31,33.17,33.17,33.17,33.17,1
20110401|2010-08-31 13:00,31,33.18,33.2,33.18,33.2,3
20110401|2010-08-31 13:30,31,33.2,33.2,33.2,33.2,1
20110401|2010-08-31 14:00,31,33.2,33.25,33.2,33.25,16
20110401|2010-08-31 15:00,31,33.2,33.2,33.2,33.2,2
20110401|2010-09-01 08:30,1,32.95,32.95,32.95,32.95,2
20110401|2010-09-01 09:00,1,32.9,32.9,32.7,32.75,14
20110401|2010-09-01 10:00,1,32.8,32.8,32.8,32.8,2
20110401|2010-09-01 12:30,1,32.75,32.75,32.75,32.75,5
20110401|2010-09-01 14:30,1,32.75,32.75,32.75,32.75,4
20110401|2010-09-01 15:00,1,32.75,32.75,32.75,32.75,4
20110401|2010-09-02 08:30,2,32.7,32.7,32.7,32.7,1
20110401|2010-09-02 09:00,2,32.66,32.66,32.61,32.61,4
20110401|2010-09-02 10:00,2,32.65,32.65,32.65,32.65,3
20110401|2010-09-02 10:30,2,32.65,32.65,32.65,32.65,24
20110401|2010-09-02 11:00,2,32.6,32.6,32.55,32.55,7
20110401|2010-09-02 11:30,2,32.6,32.6,32.6,32.6,1
20110401|2010-09-02 12:00,2,32.65,32.65,32.65,32.65,1
20110401|2010-09-02 12:30,2,32.61,32.61,32.61,32.61,2
20110401|2010-09-02 14:00,2,32.55,32.55,32.55,32.55,1
20110401|2010-09-02 14:30,2,32.5,32.5,32.5,32.5,2
20110401|2010-09-02 15:00,2,32.45,32.5,32.45,32.5,29
20110401|2010-09-03 08:30,3,32.2,32.2,32.1,32.1,11
20110401|2010-09-03 09:00,3,32.15,32.2,32.15,32.2,7
20110401|2010-09-03 09:30,3,32.25,32.25,32.2,32.25,7
20110401|2010-09-03 10:00,3,32.3,32.3,32.3,32.3,1
20110401|2010-09-03 11:00,3,32.25,32.25,32.25,32.25,1
20110401|2010-09-03 11:30,3,32.2,32.2,32.2,32.2,2
20110401|2010-09-03 12:00,3,32.15,32.15,32.15,32.15,1
20110401|2010-09-03 12:30,3,32.15,32.15,32.1,32.12,3
20110401|2010-09-03 13:00,3,32.1,32.1,32.05,32.05,4
20110401|2010-09-03 13:30,3,32.05,32.05,32,32,7
20110401|2010-09-07 08:30,7,32.15,32.2,32.15,32.2,10
20110401|2010-09-07 09:00,7,32.25,32.25,32.25,32.25,5
20110401|2010-09-07 10:00,7,32.15,32.15,32.1,32.1,27
20110401|2010-09-07 11:00,7,32.1,32.1,32.1,32.1,1
20110401|2010-09-07 11:30,7,32.15,32.15,32.15,32.15,3
20110401|2010-09-07 13:00,7,32.15,32.17,32.15,32.17,2
20110401|2010-09-07 14:00,7,32.2,32.2,32.2,32.2,3
20110401|2010-09-07 14:30,7,32.2,32.25,32.2,32.25,17
20110401|2010-09-07 15:00,7,32.27,32.27,32.27,32.27,1
20110401|2010-09-08 08:30,8,32.2,32.2,32.15,32.2,18
20110401|2010-09-08 09:00,8,32.2,32.2,32.15,32.15,5
20110401|2010-09-08 09:30,8,32.2,32.2,32.15,32.2,4
20110401|2010-09-08 10:30,8,32.2,32.2,32.2,32.2,2
20110401|2010-09-08 11:00,8,32.2,32.2,32.2,32.2,1
20110401|2010-09-08 12:30,8,32.2,32.2,32.2,32.2,6
20110401|2010-09-08 14:30,8,32.2,32.2,32.2,32.2,2
20110401|2010-09-08 15:00,8,32.15,32.15,32.15,32.15,1
20110401|2010-09-09 08:30,9,32.05,32.05,31.9,31.9,2
20110401|2010-09-09 09:00,9,31.91,31.92,31.91,31.92,5
20110401|2010-09-09 09:30,9,31.9,31.9,31.9,31.9,1
20110401|2010-09-09 10:00,9,31.9,31.9,31.9,31.9,1
20110401|2010-09-09 10:30,9,31.87,31.87,31.87,31.87,1
20110401|2010-09-09 11:00,9,31.85,31.85,31.85,31.85,2
20110401|2010-09-09 12:00,9,31.83,31.83,31.83,31.83,2
20110401|2010-09-09 12:30,9,31.85,31.85,31.85,31.85,3
20110401|2010-09-09 13:30,9,31.85,31.85,31.85,31.85,1
20110401|2010-09-09 14:00,9,31.85,31.85,31.85,31.85,5
20110401|2010-09-09 14:30,9,31.8,31.8,31.8,31.8,2
20110401|2010-09-09 15:00,9,31.81,31.9,31.81,31.81,5
20110401|2010-09-10 08:30,10,31.85,31.85,31.85,31.85,4
20110401|2010-09-10 10:30,10,31.9,31.9,31.9,31.9,3
20110401|2010-09-10 11:00,10,31.9,31.9,31.9,31.9,20
20110401|2010-09-10 11:30,10,31.9,31.9,31.9,31.9,1
20110401|2010-09-10 12:00,10,31.85,31.85,31.85,31.85,1
20110401|2010-09-10 13:00,10,31.85,31.85,31.85,31.85,3
20110401|2010-09-10 14:30,10,31.82,31.83,31.82,31.83,7
20110401|2010-09-10 15:00,10,31.85,31.85,31.85,31.85,1
20110401|2010-09-13 08:30,13,31.65,31.7,31.65,31.65,10
20110401|2010-09-13 09:00,13,31.65,31.65,31.6,31.6,5
20110401|2010-09-13 09:30,13,31.62,31.65,31.62,31.65,12
20110401|2010-09-13 10:00,13,31.65,31.7,31.65,31.65,15
20110401|2010-09-13 12:00,13,31.7,31.7,31.7,31.7,1
20110401|2010-09-13 12:30,13,31.65,31.75,31.65,31.75,4
20110401|2010-09-13 13:00,13,31.7,31.7,31.7,31.7,4
20110401|2010-09-13 13:30,13,31.7,31.7,31.7,31.7,2
20110401|2010-09-13 14:00,13,31.65,31.65,31.65,31.65,1
20110401|2010-09-13 14:30,13,31.6,31.6,31.4,31.4,9
20110401|2010-09-14 08:30,14,31.45,31.45,31.4,31.4,2
20110401|2010-09-14 09:30,14,31.35,31.4,31.35,31.4,202
20110401|2010-09-14 10:00,14,31.4,31.4,31.4,31.4,4
20110401|2010-09-14 10:30,14,31.42,31.45,31.42,31.45,13
20110401|2010-09-14 11:00,14,31.4,31.4,31.4,31.4,7
20110401|2010-09-14 11:30,14,31.35,31.35,31.3,31.3,5
20110401|2010-09-14 14:30,14,31.45,31.45,31.45,31.45,3
20110401|2010-09-14 15:00,14,31.45,31.45,31.4,31.4,26
20110401|2010-09-15 08:30,15,31.7,31.7,31.65,31.65,3
20110401|2010-09-15 09:00,15,31.6,31.6,31.4,31.4,31
20110401|2010-09-15 09:30,15,31.4,31.4,31.4,31.4,13
20110401|2010-09-15 10:00,15,31.45,31.45,31.45,31.45,4
20110401|2010-09-15 10:30,15,31.45,31.45,31.4,31.4,8
20110401|2010-09-15 11:30,15,31.4,31.45,31.4,31.45,7
20110401|2010-09-15 12:00,15,31.4,31.4,31.4,31.4,1
20110401|2010-09-15 12:30,15,31.4,31.4,31.4,31.4,1
20110401|2010-09-15 13:00,15,31.4,31.45,31.4,31.45,2
20110401|2010-09-15 13:30,15,31.45,31.45,31.45,31.45,1
20110401|2010-09-15 14:00,15,31.4,31.4,31.4,31.4,7
20110401|2010-09-15 14:30,15,31.4,31.4,31.4,31.4,2
20110401|2010-09-15 15:00,15,31.45,31.45,31.4,31.4,48
20110401|2010-09-16 08:30,16,31.6,31.6,31.6,31.6,1
20110401|2010-09-16 09:00,16,31.55,31.55,31.55,31.55,2
20110401|2010-09-16 09:30,16,31.6,31.6,31.6,31.6,11
20110401|2010-09-16 10:30,16,31.65,31.65,31.65,31.65,4
20110401|2010-09-16 11:00,16,31.7,31.7,31.7,31.7,5
20110401|2010-09-16 11:30,16,31.7,31.7,31.65,31.65,2
20110401|2010-09-16 12:00,16,31.7,31.7,31.7,31.7,6
20110401|2010-09-16 13:00,16,31.65,31.65,31.65,31.65,2
20110401|2010-09-16 14:00,16,31.65,31.65,31.65,31.65,8
20110401|2010-09-16 14:30,16,31.6,31.65,31.6,31.65,6
20110401|2010-09-16 15:00,16,31.6,31.6,31.45,31.45,16
20110401|2010-09-17 08:30,17,31.55,31.55,31.55,31.55,3
20110401|2010-09-17 09:00,17,31.6,31.7,31.6,31.7,7
20110401|2010-09-17 09:30,17,31.7,31.75,31.7,31.75,4
20110401|2010-09-17 10:00,17,31.65,31.65,31.6,31.6,19
20110401|2010-09-17 10:30,17,31.6,31.6,31.6,31.6,1
20110401|2010-09-17 11:30,17,31.6,31.6,31.6,31.6,4
20110401|2010-09-17 12:30,17,31.65,31.65,31.6,31.6,8
20110401|2010-09-17 13:00,17,31.55,31.55,31.55,31.55,2
20110401|2010-09-17 14:00,17,31.55,31.55,31.55,31.55,1
20110401|2010-09-17 14:30,17,31.6,31.6,31.6,31.6,6
20110401|2010-09-17 15:00,17,31.65,31.65,31.65,31.65,11
20110401|2010-09-20 08:30,20,31.65,31.65,31.65,31.65,1
20110401|2010-09-20 09:00,20,31.65,31.65,31.41,31.42,17
20110401|2010-09-20 09:30,20,31.55,31.55,31.45,31.45,3
20110401|2010-09-20 10:00,20,31.45,31.45,31.4,31.45,11
20110401|2010-09-20 11:00,20,31.5,31.5,31.5,31.5,5
20110401|2010-09-20 12:00,20,31.45,31.45,31.45,31.45,1
20110401|2010-09-20 12:30,20,31.45,31.45,31.45,31.45,3
20110401|2010-09-20 13:00,20,31.45,31.45,31.45,31.45,10
20110401|2010-09-20 13:30,20,31.5,31.51,31.5,31.51,11
20110401|2010-09-20 14:00,20,31.5,31.5,31.5,31.5,42
20110401|2010-09-20 14:30,20,31.5,31.55,31.5,31.55,54
20110401|2010-09-20 15:00,20,31.5,31.5,31.45,31.5,13
20110401|2010-09-21 08:30,21,31.5,31.6,31.5,31.5,7
20110401|2010-09-21 09:00,21,31.45,31.55,31.3,31.3,17
20110401|2010-09-21 10:00,21,31.4,31.45,31.35,31.45,6
20110401|2010-09-21 11:30,21,31.5,31.5,31.5,31.5,1
20110401|2010-09-21 12:00,21,31.5,31.5,31.45,31.45,2
20110401|2010-09-21 12:30,21,31.5,31.5,31.5,31.5,2
20110401|2010-09-21 13:30,21,31.45,31.45,31.4,31.45,11
20110401|2010-09-21 14:30,21,31.45,31.5,31.45,31.5,13
20110401|2010-09-21 15:00,21,31.5,31.5,31.45,31.5,14
20110401|2010-09-22 08:30,22,31.55,31.55,31.45,31.45,3
20110401|2010-09-22 09:00,22,31.5,31.55,31.45,31.45,3
20110401|2010-09-22 09:30,22,31.55,31.55,31.45,31.5,51
20110401|2010-09-22 10:00,22,31.55,31.55,31.55,31.55,3
20110401|2010-09-22 10:30,22,31.55,31.6,31.55,31.6,4
20110401|2010-09-22 11:00,22,31.6,31.6,31.57,31.57,4
20110401|2010-09-22 11:30,22,31.6,31.6,31.58,31.58,4
20110401|2010-09-22 12:00,22,31.6,31.74,31.6,31.7,38
20110401|2010-09-22 12:30,22,31.65,31.65,31.6,31.65,7
20110401|2010-09-22 13:00,22,31.65,31.65,31.65,31.65,2
20110401|2010-09-22 14:00,22,31.6,31.7,31.6,31.7,12
20110401|2010-09-22 14:30,22,31.6,31.65,31.6,31.65,23
20110401|2010-09-22 15:00,22,31.65,31.7,31.65,31.7,24
20110401|2010-09-23 08:30,23,31.93,32,31.9,31.95,14
20110401|2010-09-23 09:00,23,31.95,31.95,31.85,31.85,15
20110401|2010-09-23 09:30,23,31.85,31.85,31.75,31.75,5
20110401|2010-09-23 10:00,23,31.9,31.9,31.9,31.9,2
20110401|2010-09-23 10:30,23,31.8,31.8,31.79,31.79,5
20110401|2010-09-23 11:00,23,31.85,31.85,31.85,31.85,2
20110401|2010-09-23 11:30,23,31.85,31.85,31.85,31.85,10
20110401|2010-09-23 12:00,23,31.9,31.9,31.85,31.85,4
20110401|2010-09-23 12:30,23,31.9,31.9,31.9,31.9,10
20110401|2010-09-23 13:00,23,31.85,31.85,31.85,31.85,2
20110401|2010-09-23 13:30,23,31.9,31.9,31.9,31.9,7
20110401|2010-09-23 14:00,23,31.95,32,31.95,31.96,10
20110401|2010-09-23 14:30,23,32,32.1,32,32.1,21
20110401|2010-09-23 15:00,23,32.1,32.15,32.1,32.15,40
20110401|2010-09-24 08:30,24,31.65,31.9,31.5,31.55,26
20110401|2010-09-24 09:00,24,31.55,31.6,31.5,31.5,8
20110401|2010-09-24 09:30,24,31.55,31.55,31.55,31.55,1
20110401|2010-09-24 10:00,24,31.55,31.55,31.5,31.5,6
20110401|2010-09-24 10:30,24,31.5,31.5,31.5,31.5,3
20110401|2010-09-24 11:00,24,31.56,31.56,31.56,31.56,2
20110401|2010-09-24 11:30,24,31.55,31.55,31.5,31.5,5
20110401|2010-09-24 12:00,24,31.5,31.5,31.5,31.5,4
20110401|2010-09-24 12:30,24,31.48,31.55,31.45,31.55,4
20110401|2010-09-24 13:00,24,31.6,31.6,31.55,31.55,3
20110401|2010-09-24 13:30,24,31.55,31.6,31.55,31.58,12
20110401|2010-09-24 14:00,24,31.55,31.55,31.55,31.55,1
20110401|2010-09-24 14:30,24,31.55,31.65,31.55,31.65,8
20110401|2010-09-24 15:00,24,31.6,31.6,31.55,31.55,99
20110401|2010-09-27 08:30,27,31.55,31.6,31.55,31.6,10
20110401|2010-09-27 09:00,27,31.6,31.6,31.6,31.6,10
20110401|2010-09-27 09:30,27,31.57,31.6,31.55,31.6,6
20110401|2010-09-27 10:00,27,31.55,31.6,31.55,31.55,6
20110401|2010-09-27 10:30,27,31.55,31.65,31.55,31.6,8
20110401|2010-09-27 12:00,27,31.55,31.55,31.55,31.55,6
20110401|2010-09-27 13:00,27,31.55,31.6,31.53,31.55,6
20110401|2010-09-27 13:30,27,31.55,31.6,31.55,31.55,4
20110401|2010-09-27 14:30,27,31.56,31.65,31.56,31.6,39
20110401|2010-09-27 15:00,27,31.65,31.65,31.65,31.65,31
20110401|2010-09-28 08:30,28,31.65,31.7,31.65,31.7,4
20110401|2010-09-28 09:00,28,31.75,31.85,31.75,31.75,7
20110401|2010-09-28 09:30,28,31.75,31.75,31.7,31.7,5
20110401|2010-09-28 10:00,28,31.75,31.75,31.55,31.55,15
20110401|2010-09-28 10:30,28,31.55,31.7,31.55,31.7,4
20110401|2010-09-28 11:00,28,31.7,31.7,31.65,31.65,3
20110401|2010-09-28 12:00,28,31.7,31.7,31.7,31.7,1
20110401|2010-09-28 12:30,28,31.6,31.6,31.55,31.55,4
20110401|2010-09-28 13:00,28,31.55,31.6,31.55,31.6,2
20110401|2010-09-28 13:30,28,31.6,31.65,31.6,31.65,2
20110401|2010-09-28 14:00,28,31.59,31.59,31.59,31.59,1
20110401|2010-09-28 14:30,28,31.55,31.55,31.5,31.5,3
20110401|2010-09-28 15:00,28,31.6,31.7,31.6,31.65,23
20110401|2010-09-29 08:30,29,31.65,31.75,31.65,31.75,5
20110401|2010-09-29 09:00,29,31.7,31.8,31.65,31.8,10
20110401|2010-09-29 10:30,29,31.75,31.8,31.75,31.75,11
20110401|2010-09-29 11:00,29,31.8,31.8,31.72,31.8,7
20110401|2010-09-29 11:30,29,31.85,31.85,31.8,31.85,5
20110401|2010-09-29 12:00,29,31.85,31.85,31.85,31.85,11
20110401|2010-09-29 12:30,29,31.9,31.9,31.85,31.85,7
20110401|2010-09-29 13:00,29,31.85,31.85,31.8,31.8,4
20110401|2010-09-29 13:30,29,31.8,31.85,31.8,31.85,5
20110401|2010-09-29 14:00,29,31.85,31.95,31.85,31.95,9
20110401|2010-09-29 14:30,29,32,32,31.9,31.9,31
20110401|2010-09-29 15:00,29,32,32.05,32,32.05,59
20110401|2010-09-30 08:30,30,31.85,32,31.8,32,62
20110401|2010-09-30 09:00,30,31.95,31.95,31.95,31.95,2
20110401|2010-09-30 09:30,30,32.1,32.2,32,32.2,20
20110401|2010-09-30 10:00,30,32.25,32.4,32.25,32.4,13
20110401|2010-09-30 10:30,30,32.45,32.5,32.45,32.5,6
20110401|2010-09-30 11:00,30,32.4,32.55,32.4,32.5,6
20110401|2010-09-30 11:30,30,32.45,32.45,32.45,32.45,1
20110401|2010-09-30 12:00,30,32.5,32.5,32.4,32.45,43
20110401|2010-09-30 13:00,30,32.45,32.45,32.45,32.45,5
20110401|2010-09-30 13:30,30,32.4,32.5,32.4,32.45,7
20110401|2010-09-30 14:00,30,32.5,32.5,32.5,32.5,4
20110401|2010-09-30 14:30,30,32.45,32.5,32.45,32.5,3
20110401|2010-09-30 15:00,30,32.55,32.55,32.45,32.45,11
20110401|2010-10-01 08:30,1,32.3,32.4,32.25,32.25,8
20110401|2010-10-01 09:00,1,32.3,32.45,32.2,32.45,92
20110401|2010-10-01 09:30,1,32.35,32.6,32.35,32.45,24
20110401|2010-10-01 10:00,1,32.55,32.55,32.4,32.45,8
20110401|2010-10-01 10:30,1,32.45,32.45,32.4,32.4,2
20110401|2010-10-01 11:00,1,32.4,32.4,32.3,32.35,6
20110401|2010-10-01 11:30,1,32.35,32.35,32.27,32.35,3
20110401|2010-10-01 12:30,1,32.3,32.3,32.3,32.3,2
20110401|2010-10-01 13:00,1,32.3,32.3,32.3,32.3,1
20110401|2010-10-01 13:30,1,32.3,32.35,32.2,32.3,14
20110401|2010-10-01 14:00,1,32.3,32.35,32.25,32.25,11
20110401|2010-10-01 14:30,1,32.3,32.3,32.22,32.25,22
20110401|2010-10-01 15:00,1,32.25,32.25,32.25,32.25,9
20110401|2010-10-04 08:30,4,32.3,32.35,32.2,32.35,30
20110401|2010-10-04 09:00,4,32.35,32.35,32.3,32.33,11
20110401|2010-10-04 09:30,4,32.3,32.35,32.3,32.35,8
20110401|2010-10-04 10:00,4,32.4,32.4,32.4,32.4,7
20110401|2010-10-04 10:30,4,32.45,32.55,32.45,32.55,15
20110401|2010-10-04 11:00,4,32.55,32.55,32.5,32.5,9
20110401|2010-10-04 11:30,4,32.5,32.5,32.5,32.5,1
20110401|2010-10-04 12:00,4,32.45,32.55,32.4,32.45,20
20110401|2010-10-04 13:00,4,32.45,32.51,32.45,32.51,6
20110401|2010-10-04 13:30,4,32.5,32.53,32.4,32.49,11
20110401|2010-10-04 14:00,4,32.5,32.5,32.45,32.45,8
20110401|2010-10-04 14:30,4,32.4,32.5,32.4,32.5,17
20110401|2010-10-04 15:00,4,32.45,32.45,32.4,32.4,15
20110401|2010-10-05 08:30,5,32.1,32.15,31.94,32.09,64
20110401|2010-10-05 09:00,5,31.95,32.05,31.9,31.9,24
20110401|2010-10-05 09:30,5,31.86,31.87,31.84,31.85,8
20110401|2010-10-05 10:00,5,31.85,31.85,31.8,31.8,7
20110401|2010-10-05 10:30,5,31.8,31.8,31.75,31.8,5
20110401|2010-10-05 11:00,5,31.75,31.9,31.75,31.85,16
20110401|2010-10-05 11:30,5,31.75,31.75,31.75,31.75,1
20110401|2010-10-05 12:00,5,31.8,31.8,31.75,31.75,2
20110401|2010-10-05 12:30,5,31.75,31.75,31.75,31.75,1
20110401|2010-10-05 13:00,5,31.75,31.75,31.73,31.75,4
20110401|2010-10-05 13:30,5,31.78,31.8,31.78,31.8,19
20110401|2010-10-05 14:00,5,31.79,31.8,31.75,31.76,6
20110401|2010-10-05 15:00,5,31.8,31.85,31.8,31.8,69
20110401|2010-10-06 08:30,6,31.8,31.8,31.7,31.8,15
20110401|2010-10-06 09:00,6,31.8,31.8,31.75,31.75,23
20110401|2010-10-06 09:30,6,31.8,31.85,31.75,31.75,18
20110401|2010-10-06 10:00,6,31.75,31.8,31.75,31.75,40
20110401|2010-10-06 10:30,6,31.7,31.75,31.65,31.65,45
20110401|2010-10-06 11:00,6,31.71,31.75,31.71,31.75,7
20110401|2010-10-06 11:30,6,31.75,31.8,31.75,31.8,33
20110401|2010-10-06 12:00,6,31.8,31.9,31.8,31.9,18
20110401|2010-10-06 12:30,6,31.9,31.9,31.85,31.85,4
20110401|2010-10-06 13:00,6,31.85,31.85,31.8,31.85,13
20110401|2010-10-06 13:30,6,31.85,31.9,31.85,31.9,7
20110401|2010-10-06 14:00,6,31.85,31.85,31.85,31.85,6
20110401|2010-10-06 14:30,6,31.9,31.9,31.75,31.75,28
20110401|2010-10-06 15:00,6,31.75,31.8,31.75,31.8,235
20110401|2010-10-07 08:30,7,31.59,31.8,31.59,31.8,98
20110401|2010-10-07 09:00,7,31.8,31.85,31.7,31.7,68
20110401|2010-10-07 09:30,7,31.75,31.8,31.7,31.74,8
20110401|2010-10-07 10:00,7,31.75,31.85,31.75,31.85,4
20110401|2010-10-07 10:30,7,31.81,31.81,31.81,31.81,1
20110401|2010-10-07 11:00,7,31.75,31.85,31.75,31.85,77
20110401|2010-10-07 11:30,7,31.85,32,31.85,32,19
20110401|2010-10-07 12:00,7,31.95,31.95,31.8,31.8,71
20110401|2010-10-07 12:30,7,31.95,32,31.85,31.85,32
20110401|2010-10-07 13:00,7,31.8,31.85,31.8,31.85,19
20110401|2010-10-07 13:30,7,31.8,31.85,31.8,31.82,4
20110401|2010-10-07 14:00,7,31.8,31.85,31.8,31.8,6
20110401|2010-10-07 14:30,7,31.85,31.85,31.8,31.8,2
20110401|2010-10-07 15:00,7,31.75,31.75,31.68,31.75,129
20110401|2010-10-08 08:30,8,31.67,31.8,31.67,31.75,51
20110401|2010-10-08 09:00,8,31.7,31.75,31.7,31.74,12
20110401|2010-10-08 09:30,8,31.75,31.75,31.65,31.65,4
20110401|2010-10-08 10:00,8,31.7,31.7,31.6,31.65,37
20110401|2010-10-08 10:30,8,31.55,31.59,31.4,31.5,103
20110401|2010-10-08 11:00,8,31.5,31.5,31.5,31.5,3
20110401|2010-10-08 11:30,8,31.45,31.5,31.45,31.46,11
20110401|2010-10-08 12:00,8,31.5,31.5,31.45,31.47,17
20110401|2010-10-08 12:30,8,31.5,31.55,31.49,31.5,11
20110401|2010-10-08 13:00,8,31.5,31.5,31.45,31.45,39
20110401|2010-10-08 13:30,8,31.5,31.5,31.45,31.45,9
20110401|2010-10-08 14:00,8,31.5,31.5,31.45,31.45,52
20110401|2010-10-08 14:30,8,31.45,31.5,31.4,31.45,46
20110401|2010-10-08 15:00,8,31.45,31.45,31.4,31.45,48
20110401|2010-10-11 08:30,11,31.4,31.4,31.3,31.4,26
20110401|2010-10-11 09:00,11,31.3,31.4,31.3,31.35,49
20110401|2010-10-11 09:30,11,31.3,31.4,31.3,31.35,25
20110401|2010-10-11 10:00,11,31.4,31.4,31.3,31.3,6
20110401|2010-10-11 10:30,11,31.3,31.3,31.3,31.3,4
20110401|2010-10-11 11:00,11,31.3,31.3,31.15,31.15,14
20110401|2010-10-11 11:30,11,31.15,31.2,31.15,31.15,15
20110401|2010-10-11 12:00,11,31.15,31.2,31.15,31.15,11
20110401|2010-10-11 12:30,11,31.15,31.15,31.1,31.1,6
20110401|2010-10-11 13:00,11,31.08,31.08,31.08,31.08,1
20110401|2010-10-11 13:30,11,31.1,31.1,31,31.04,41
20110401|2010-10-11 14:00,11,31,31.02,30.95,31,8
20110401|2010-10-11 14:30,11,31,31,30.9,30.95,62
20110401|2010-10-11 15:00,11,30.9,30.9,30.85,30.9,43
20110401|2010-10-12 08:30,12,31.05,31.2,31.05,31.18,36
20110401|2010-10-12 09:00,12,31.2,31.2,31.1,31.1,17
20110401|2010-10-12 09:30,12,31.05,31.05,30.9,30.9,35
20110401|2010-10-12 10:00,12,30.85,30.85,30.75,30.75,13
20110401|2010-10-12 10:30,12,30.65,30.65,30.65,30.65,11
20110401|2010-10-12 11:00,12,30.7,30.7,30.7,30.7,2
20110401|2010-10-12 11:30,12,30.65,30.65,30.65,30.65,8
20110401|2010-10-12 12:30,12,30.55,30.57,30.55,30.57,8
20110401|2010-10-12 13:00,12,30.6,30.6,30.4,30.4,15
20110401|2010-10-12 13:30,12,30.45,30.6,30.35,30.35,112
20110401|2010-10-12 14:00,12,30.35,30.4,30.35,30.35,14
20110401|2010-10-12 14:30,12,30.2,30.23,30.15,30.15,42
20110401|2010-10-12 15:00,12,30.18,30.45,30.18,30.45,177
20110401|2010-10-13 08:30,13,30.15,30.15,29.8,29.9,102
20110401|2010-10-13 09:00,13,29.85,29.95,29.8,29.95,66
20110401|2010-10-13 09:30,13,29.9,29.9,29.85,29.85,91
20110401|2010-10-13 10:00,13,29.85,29.85,29.8,29.85,36
20110401|2010-10-13 10:30,13,29.8,29.8,29.75,29.8,11
20110401|2010-10-13 11:00,13,29.8,29.8,29.6,29.6,37
20110401|2010-10-13 11:30,13,29.6,29.6,29.4,29.55,80
20110401|2010-10-13 12:00,13,29.6,29.65,29.6,29.65,19
20110401|2010-10-13 12:30,13,29.6,29.6,29.57,29.57,102
20110401|2010-10-13 13:00,13,29.55,29.55,29.4,29.46,52
20110401|2010-10-13 13:30,13,29.5,29.55,29.49,29.55,8
20110401|2010-10-13 14:00,13,29.55,29.65,29.55,29.65,65
20110401|2010-10-13 14:30,13,29.65,29.65,29.6,29.65,19
20110401|2010-10-13 15:00,13,29.7,29.7,29.65,29.65,31
20110401|2010-10-14 08:30,14,29.75,30,29.7,30,179
20110401|2010-10-14 09:00,14,30,30,29.85,29.9,105
20110401|2010-10-14 09:30,14,29.9,29.9,29.8,29.9,86
20110401|2010-10-14 10:00,14,29.95,30,29.95,30,91
20110401|2010-10-14 10:30,14,30,30.05,29.95,29.95,30
20110401|2010-10-14 11:00,14,30,30.1,29.95,30.1,28
20110401|2010-10-14 11:30,14,30.13,30.15,30,30,24
20110401|2010-10-14 12:00,14,30,30.2,30,30.15,38
20110401|2010-10-14 12:30,14,30.15,30.15,30.05,30.05,24
20110401|2010-10-14 13:00,14,30.1,30.15,30.1,30.15,6
20110401|2010-10-14 13:30,14,30.25,30.3,30.2,30.3,79
20110401|2010-10-14 14:00,14,30.3,30.3,30.2,30.3,18
20110401|2010-10-14 14:30,14,30.35,30.35,30.15,30.15,19
20110401|2010-10-14 15:00,14,30.1,30.2,30.05,30.2,74
20110401|2010-10-15 08:30,15,30,30.25,30,30.15,65
20110401|2010-10-15 09:00,15,30.2,30.6,30.15,30.6,117
20110401|2010-10-15 09:30,15,30.6,30.65,30.45,30.45,47
20110401|2010-10-15 10:00,15,30.5,30.55,30.24,30.24,41
20110401|2010-10-15 10:30,15,30.25,30.35,30.15,30.3,32
20110401|2010-10-15 11:00,15,30.31,30.31,30.25,30.3,8
20110401|2010-10-15 11:30,15,30.2,30.25,30.15,30.2,12
20110401|2010-10-15 12:00,15,30.2,30.2,30.2,30.2,2
20110401|2010-10-15 12:30,15,30.21,30.35,30.2,30.35,13
20110401|2010-10-15 13:00,15,30.3,30.3,30.25,30.26,14
20110401|2010-10-15 13:30,15,30.2,30.2,30.05,30.09,34
20110401|2010-10-15 14:00,15,30.15,30.15,30.05,30.05,8
20110401|2010-10-15 14:30,15,30.05,30.05,29.85,29.85,14
20110401|2010-10-15 15:00,15,29.85,29.95,29.85,29.95,37
20110401|2010-10-18 08:30,18,30.05,30.05,29.8,29.9,103
20110401|2010-10-18 09:00,18,29.9,29.95,29.8,29.9,55
20110401|2010-10-18 09:30,18,29.9,29.9,29.85,29.85,118
20110401|2010-10-18 10:00,18,29.9,29.9,29.85,29.9,31
20110401|2010-10-18 10:30,18,29.9,29.95,29.9,29.92,22
20110401|2010-10-18 11:00,18,29.9,29.91,29.85,29.9,16
20110401|2010-10-18 11:30,18,29.9,29.9,29.9,29.9,13
20110401|2010-10-18 12:00,18,29.85,29.85,29.85,29.85,10
20110401|2010-10-18 12:30,18,29.85,29.85,29.8,29.8,15
20110401|2010-10-18 13:00,18,29.85,29.85,29.75,29.75,10
20110401|2010-10-18 13:30,18,29.7,29.7,29.68,29.68,6
20110401|2010-10-18 14:00,18,29.65,29.65,29.48,29.65,12
20110401|2010-10-18 14:30,18,29.6,29.6,29.6,29.6,9
20110401|2010-10-18 15:00,18,29.6,29.7,29.6,29.7,12
20110401|2010-10-19 08:30,19,30.06,30.3,30.06,30.2,61
20110401|2010-10-19 09:00,19,30.15,30.25,29.9,30.05,435
20110401|2010-10-19 09:30,19,30,30.05,29.95,29.99,19
20110401|2010-10-19 10:00,19,30,30.1,30,30.05,9
20110401|2010-10-19 10:30,19,30,30,29.9,29.9,19
20110401|2010-10-19 11:00,19,29.9,30,29.85,29.95,18
20110401|2010-10-19 11:30,19,30,30,30,30,6
20110401|2010-10-19 12:00,19,30,30,30,30,4
20110401|2010-10-19 12:30,19,30,30.05,30,30.05,12
20110401|2010-10-19 13:00,19,30.1,30.25,30.05,30.2,42
20110401|2010-10-19 13:30,19,30.2,30.2,30.1,30.15,27
20110401|2010-10-19 14:00,19,30.15,30.4,30.15,30.4,49
20110401|2010-10-19 14:30,19,30.3,30.4,30.04,30.05,52
20110401|2010-10-19 15:00,19,30,30.1,30,30.1,17
20110401|2010-10-20 08:30,20,30,30,29.6,29.65,105
20110401|2010-10-20 09:00,20,29.65,29.85,29.65,29.75,114
20110401|2010-10-20 09:30,20,29.75,29.75,29.6,29.71,209
20110401|2010-10-20 10:00,20,29.75,29.8,29.6,29.6,48
20110401|2010-10-20 10:30,20,29.55,29.65,29.55,29.6,21
20110401|2010-10-20 11:00,20,29.6,29.6,29.45,29.45,9
20110401|2010-10-20 11:30,20,29.55,29.6,29.55,29.6,3
20110401|2010-10-20 12:00,20,29.65,29.65,29.5,29.5,15
20110401|2010-10-20 12:30,20,29.55,29.6,29.55,29.59,15
20110401|2010-10-20 13:00,20,29.59,29.65,29.55,29.59,21
20110401|2010-10-20 13:30,20,29.55,29.65,29.55,29.58,5
20110401|2010-10-20 14:00,20,29.65,29.65,29.5,29.6,19
20110401|2010-10-20 14:30,20,29.52,29.6,29.5,29.55,20
20110401|2010-10-20 15:00,20,29.6,29.65,29.5,29.5,33
20110401|2010-10-21 08:30,21,29.4,29.45,29.3,29.3,48
20110401|2010-10-21 09:00,21,29.25,29.35,29.05,29.15,112
20110401|2010-10-21 09:30,21,29.05,29.1,29,29,26
20110401|2010-10-21 10:00,21,29.05,29.1,28.9,29,59
20110401|2010-10-21 10:30,21,29,29.15,29,29.05,88
20110401|2010-10-21 11:00,21,29.05,29.15,29.05,29.15,48
20110401|2010-10-21 11:30,21,29.15,29.2,29.14,29.14,40
20110401|2010-10-21 12:00,21,29.13,29.16,29.1,29.15,23
20110401|2010-10-21 12:30,21,29.2,29.35,29.1,29.35,108
20110401|2010-10-21 13:00,21,29.4,29.4,29.25,29.25,39
20110401|2010-10-21 13:30,21,29.3,29.3,29.15,29.15,13
20110401|2010-10-21 14:00,21,29.15,29.2,29.05,29.05,66
20110401|2010-10-21 14:30,21,29.02,29.1,29,29,32
20110401|2010-10-21 15:00,21,29.05,29.1,29.05,29.1,3
20110401|2010-10-22 08:30,22,28.85,28.85,28.8,28.85,8
20110401|2010-10-22 09:00,22,28.85,28.85,28.65,28.7,40
20110401|2010-10-22 09:30,22,28.65,28.65,28.45,28.5,23
20110401|2010-10-22 10:00,22,28.5,28.55,28.5,28.5,6
20110401|2010-10-22 10:30,22,28.5,28.55,28.5,28.5,11
20110401|2010-10-22 11:00,22,28.55,28.6,28.5,28.55,18
20110401|2010-10-22 11:30,22,28.55,28.59,28.5,28.59,18
20110401|2010-10-22 12:00,22,28.6,28.6,28.55,28.6,20
20110401|2010-10-22 12:30,22,28.65,28.65,28.61,28.65,12
20110401|2010-10-22 13:00,22,28.7,28.75,28.65,28.65,19
20110401|2010-10-22 13:30,22,28.7,28.7,28.65,28.65,4
20110401|2010-10-22 14:00,22,28.6,28.6,28.55,28.55,6
20110401|2010-10-22 14:30,22,28.55,28.59,28.55,28.55,36
20110401|2010-10-22 15:00,22,28.5,28.55,28.45,28.5,46
20110401|2010-10-25 08:30,25,28.25,28.25,27.94,27.95,73
20110401|2010-10-25 09:00,25,28,28.05,27.95,28.01,20
20110401|2010-10-25 09:30,25,28.05,28.3,28.05,28.2,45
20110401|2010-10-25 10:00,25,28.3,28.3,28.2,28.2,21
20110401|2010-10-25 10:30,25,28.15,28.2,28.15,28.2,3
20110401|2010-10-25 11:00,25,28.2,28.2,28.2,28.2,9
20110401|2010-10-25 11:30,25,28.2,28.2,28.15,28.19,5
20110401|2010-10-25 12:00,25,28.15,28.15,28.1,28.14,17
20110401|2010-10-25 12:30,25,28.1,28.1,28.09,28.09,11
20110401|2010-10-25 13:00,25,28.1,28.1,28.09,28.1,26
20110401|2010-10-25 13:30,25,28.1,28.15,28.1,28.1,21
20110401|2010-10-25 14:00,25,28,28.09,28,28,16
20110401|2010-10-25 14:30,25,28.05,28.15,28.05,28.1,26
20110401|2010-10-25 15:00,25,28.2,28.2,28.15,28.2,11
20110401|2010-10-26 08:30,26,28.3,28.6,28.25,28.33,228
20110401|2010-10-26 09:00,26,28.35,28.35,28.1,28.1,39
20110401|2010-10-26 09:30,26,28.15,28.25,28.1,28.15,175
20110401|2010-10-26 10:00,26,28.15,28.2,28.05,28.05,39
20110401|2010-10-26 10:30,26,28.05,28.1,27.92,28.1,408
20110401|2010-10-26 11:00,26,28.05,28.05,28.05,28.05,8
20110401|2010-10-26 11:30,26,28.05,28.16,28.05,28.15,50
20110401|2010-10-26 12:00,26,28.1,28.15,28.05,28.05,187
20110401|2010-10-26 12:30,26,28.1,28.15,28.1,28.15,70
20110401|2010-10-26 13:00,26,28.15,28.36,28.15,28.25,239
20110401|2010-10-26 13:30,26,28.24,28.25,28.15,28.2,33
20110401|2010-10-26 14:00,26,28.2,28.25,28.15,28.25,18
20110401|2010-10-26 14:30,26,28.2,28.25,28.2,28.2,41
20110401|2010-10-26 15:00,26,28.2,28.3,28.2,28.25,64
20110401|2010-10-27 08:30,27,28.45,28.6,28.45,28.45,21
20110401|2010-10-27 09:00,27,28.45,28.65,28.45,28.65,68
20110401|2010-10-27 09:30,27,28.65,28.7,28.6,28.67,33
20110401|2010-10-27 10:00,27,28.68,28.75,28.55,28.55,67
20110401|2010-10-27 10:30,27,28.55,28.55,28.45,28.45,60
20110401|2010-10-27 11:00,27,28.45,28.5,28.4,28.4,24
20110401|2010-10-27 11:30,27,28.45,28.45,28.45,28.45,5
20110401|2010-10-27 12:00,27,28.4,28.46,28.4,28.4,12
20110401|2010-10-27 12:30,27,28.48,28.48,28.4,28.45,15
20110401|2010-10-27 13:00,27,28.4,28.4,28.35,28.4,50
20110401|2010-10-27 13:30,27,28.3,28.31,28.3,28.3,13
20110401|2010-10-27 14:00,27,28.25,28.3,28.2,28.2,75
20110401|2010-10-27 14:30,27,28.25,28.25,28.1,28.15,71
20110401|2010-10-27 15:00,27,28.24,28.35,28.24,28.35,32
20110401|2010-10-28 08:30,28,27.9,28,27.85,27.95,33
20110401|2010-10-28 09:00,28,27.95,28.2,27.95,28.2,50
20110401|2010-10-28 09:30,28,28.2,28.25,28.1,28.15,36
20110401|2010-10-28 10:00,28,28.1,28.1,28.1,28.1,1
20110401|2010-10-28 10:30,28,28.05,28.1,28.05,28.1,9
20110401|2010-10-28 11:00,28,28.15,28.2,28.1,28.15,35
20110401|2010-10-28 11:30,28,28.2,28.2,28.15,28.15,22
20110401|2010-10-28 12:00,28,28.2,28.2,28.05,28.05,27
20110401|2010-10-28 12:30,28,28.05,28.1,28.05,28.1,10
20110401|2010-10-28 13:00,28,28.05,28.07,28,28.05,59
20110401|2010-10-28 13:30,28,28,28.05,28,28.05,11
20110401|2010-10-28 14:00,28,28.05,28.15,28,28.1,99
20110401|2010-10-28 14:30,28,28.1,28.1,27.95,28.05,88
20110401|2010-10-28 15:00,28,28.1,28.1,28.05,28.05,20
20110401|2010-10-29 08:30,29,28.05,28.2,27.93,28.15,127
20110401|2010-10-29 09:00,29,28.15,28.2,28.05,28.1,11
20110401|2010-10-29 09:30,29,28.15,28.2,28.1,28.1,31
20110401|2010-10-29 10:00,29,28,28,27.9,27.95,65
20110401|2010-10-29 10:30,29,27.95,28,27.95,28,26
20110401|2010-10-29 11:00,29,27.9,27.95,27.8,27.85,16
20110401|2010-10-29 11:30,29,27.8,27.9,27.8,27.9,7
20110401|2010-10-29 12:00,29,27.9,28,27.9,27.9,29
20110401|2010-10-29 12:30,29,27.95,27.95,27.9,27.9,5
20110401|2010-10-29 13:00,29,27.9,27.95,27.9,27.95,2
20110401|2010-10-29 13:30,29,27.95,28,27.95,27.95,18
20110401|2010-10-29 14:00,29,27.95,28,27.95,28,17
20110401|2010-10-29 14:30,29,27.95,28.03,27.9,28,56
20110401|2010-10-29 15:00,29,28,28,27.95,28,14
20110401|2010-11-01 08:30,1,27.75,27.75,27.6,27.75,39
20110401|2010-11-01 09:00,1,27.65,27.65,27.55,27.55,11
20110401|2010-11-01 09:30,1,27.65,27.65,27.6,27.6,11
20110401|2010-11-01 10:00,1,27.65,27.75,27.65,27.75,13
20110401|2010-11-01 10:30,1,27.75,27.8,27.75,27.8,5
20110401|2010-11-01 11:00,1,27.75,27.75,27.75,27.75,1
20110401|2010-11-01 11:30,1,27.65,27.75,27.65,27.75,3
20110401|2010-11-01 12:00,1,27.8,27.8,27.76,27.8,17
20110401|2010-11-01 12:30,1,27.8,27.8,27.8,27.8,16
20110401|2010-11-01 13:30,1,27.8,28,27.79,28,30
20110401|2010-11-01 14:00,1,28,28.15,28,28.01,24
20110401|2010-11-01 14:30,1,28,28,27.9,27.9,29
20110401|2010-11-01 15:00,1,27.95,27.96,27.95,27.95,8
20110401|2010-11-02 08:30,2,27.8,27.8,27.65,27.65,31
20110401|2010-11-02 09:00,2,27.75,27.75,27.75,27.75,11
20110401|2010-11-02 09:30,2,27.71,27.75,27.71,27.75,6
20110401|2010-11-02 10:00,2,27.7,27.7,27.7,27.7,5
20110401|2010-11-02 11:00,2,27.66,27.7,27.66,27.7,8
20110401|2010-11-02 11:30,2,27.7,27.7,27.6,27.6,9
20110401|2010-11-02 12:00,2,27.6,27.6,27.54,27.54,24
20110401|2010-11-02 13:00,2,27.5,27.52,27.49,27.5,14
20110401|2010-11-02 13:30,2,27.55,27.55,27.55,27.55,8
20110401|2010-11-02 14:00,2,27.5,27.5,27.5,27.5,1
20110401|2010-11-02 14:30,2,27.5,27.61,27.5,27.6,61
20110401|2010-11-02 15:00,2,27.55,27.55,27.5,27.5,29
20110401|2010-11-03 08:30,3,27.65,27.65,27.5,27.55,51
20110401|2010-11-03 09:00,3,27.55,27.6,27.55,27.55,16
20110401|2010-11-03 09:30,3,27.55,27.62,27.55,27.62,13
20110401|2010-11-03 10:00,3,27.7,27.7,27.7,27.7,8
20110401|2010-11-03 10:30,3,27.66,27.7,27.65,27.65,8
20110401|2010-11-03 11:00,3,27.7,27.7,27.7,27.7,4
20110401|2010-11-03 11:30,3,27.65,27.7,27.65,27.65,9
20110401|2010-11-03 12:30,3,27.6,27.6,27.6,27.6,1
20110401|2010-11-03 13:00,3,27.6,27.7,27.25,27.6,75
20110401|2010-11-03 13:30,3,27.6,27.6,27,27,73
20110401|2010-11-03 14:00,3,26.95,26.95,26.35,26.55,171
20110401|2010-11-03 14:30,3,26.65,26.7,26.6,26.65,21
20110401|2010-11-03 15:00,3,26.61,26.65,26.55,26.65,134
20110401|2010-11-04 08:30,4,26.25,26.25,25.75,25.75,86
20110401|2010-11-04 09:00,4,25.75,25.8,25.25,25.25,147
20110401|2010-11-04 09:30,4,25.35,25.6,25.35,25.55,57
20110401|2010-11-04 10:00,4,25.55,25.7,25.46,25.7,139
20110401|2010-11-04 10:30,4,25.7,25.71,25.6,25.7,77
20110401|2010-11-04 11:00,4,25.75,25.75,25.7,25.75,45
20110401|2010-11-04 11:30,4,25.7,25.7,25.7,25.7,44
20110401|2010-11-04 12:00,4,25.71,25.72,25.7,25.72,12
20110401|2010-11-04 12:30,4,25.74,25.8,25.74,25.75,26
20110401|2010-11-04 13:00,4,25.8,25.85,25.75,25.75,16
20110401|2010-11-04 13:30,4,25.8,25.8,25.75,25.8,44
20110401|2010-11-04 14:00,4,25.85,25.85,25.75,25.75,112
20110401|2010-11-04 14:30,4,25.76,25.85,25.7,25.7,101
20110401|2010-11-04 15:00,4,25.8,25.8,25.8,25.8,12
20110401|2010-11-05 08:30,5,25.8,25.8,25.7,25.75,88
20110401|2010-11-05 09:00,5,25.75,25.75,25.6,25.6,27
20110401|2010-11-05 09:30,5,25.6,25.6,25.5,25.5,26
20110401|2010-11-05 10:00,5,25.55,25.55,25.53,25.55,25
20110401|2010-11-05 10:30,5,25.6,25.7,25.6,25.65,53
20110401|2010-11-05 11:00,5,25.7,25.75,25.7,25.75,22
20110401|2010-11-05 11:30,5,25.7,25.74,25.7,25.7,20
20110401|2010-11-05 12:00,5,25.7,25.7,25.68,25.68,19
20110401|2010-11-05 12:30,5,25.7,25.8,25.7,25.75,28
20110401|2010-11-05 13:00,5,25.8,25.9,25.8,25.9,6
20110401|2010-11-05 13:30,5,25.8,25.8,25.8,25.8,27
20110401|2010-11-05 14:30,5,25.85,25.95,25.85,25.85,68
20110401|2010-11-05 15:00,5,25.85,25.85,25.75,25.8,54
20110401|2010-11-08 08:30,8,26,26.45,26,26.3,171
20110401|2010-11-08 09:00,8,26.35,26.35,26.1,26.15,55
20110401|2010-11-08 09:30,8,26.25,26.25,26.1,26.25,46
20110401|2010-11-08 10:00,8,26.25,26.25,26.15,26.2,29
20110401|2010-11-08 10:30,8,26.15,26.15,26.05,26.05,76
20110401|2010-11-08 11:00,8,26.05,26.05,25.97,25.98,22
20110401|2010-11-08 11:30,8,26,26.1,26,26.05,26
20110401|2010-11-08 12:00,8,26.05,26.07,26.05,26.07,8
20110401|2010-11-08 12:30,8,26.05,26.05,26.05,26.05,2
20110401|2010-11-08 13:00,8,26,26.02,26,26.02,21
20110401|2010-11-08 13:30,8,26.05,26.06,26.05,26.05,6
20110401|2010-11-08 14:00,8,26.05,26.1,26.05,26.1,15
20110401|2010-11-08 14:30,8,26.05,26.1,26,26.04,35
20110401|2010-11-08 15:00,8,26.05,26.05,26,26.05,95
20110401|2010-11-09 08:30,9,25.9,26,25.85,25.85,50
20110401|2010-11-09 09:00,9,25.9,25.9,25.75,25.75,19
20110401|2010-11-09 09:30,9,25.75,25.95,25.7,25.8,49
20110401|2010-11-09 10:00,9,25.9,25.95,25.9,25.9,40
20110401|2010-11-09 10:30,9,25.95,25.95,25.95,25.95,7
20110401|2010-11-09 11:00,9,26,26,25.95,25.95,50
20110401|2010-11-09 11:30,9,25.91,25.91,25.91,25.91,1
20110401|2010-11-09 12:00,9,25.9,26,25.9,26,11
20110401|2010-11-09 12:30,9,26,26.14,26,26.1,17
20110401|2010-11-09 13:00,9,26.05,26.05,26.05,26.05,2
20110401|2010-11-09 13:30,9,26.05,26.05,25.9,26.05,12
20110401|2010-11-09 14:00,9,26.05,26.2,26.05,26.2,57
20110401|2010-11-09 14:30,9,26.2,26.45,26.15,26.45,101
20110401|2010-11-09 15:00,9,26.35,26.37,26.25,26.3,26
20110401|2010-11-10 08:30,10,26.25,26.5,26.2,26.45,22
20110401|2010-11-10 09:00,10,26.5,26.65,26.45,26.65,29
20110401|2010-11-10 09:30,10,26.6,26.65,26.5,26.6,35
20110401|2010-11-10 10:00,10,26.6,26.7,26.6,26.65,66
20110401|2010-11-10 10:30,10,26.55,26.55,26.5,26.5,27
20110401|2010-11-10 11:00,10,26.5,26.7,26.5,26.7,52
20110401|2010-11-10 11:30,10,26.71,26.75,26.59,26.6,46
20110401|2010-11-10 12:00,10,26.6,26.61,26.5,26.55,148
20110401|2010-11-10 12:30,10,26.55,26.6,26.55,26.55,33
20110401|2010-11-10 13:00,10,26.5,26.5,26.45,26.5,35
20110401|2010-11-10 13:30,10,26.55,26.6,26.5,26.55,10
20110401|2010-11-10 14:00,10,26.55,26.6,26.55,26.55,24
20110401|2010-11-10 14:30,10,26.5,26.51,26.35,26.35,56
20110401|2010-11-10 15:00,10,26.4,26.4,26.3,26.3,45
20110401|2010-11-11 08:30,11,26.76,26.77,26.65,26.65,98
20110401|2010-11-11 09:00,11,26.75,26.75,26.65,26.65,70
20110401|2010-11-11 09:30,11,26.7,26.7,26.65,26.65,34
20110401|2010-11-11 10:00,11,26.7,26.8,26.63,26.8,55
20110401|2010-11-11 10:30,11,26.7,26.75,26.7,26.75,5
20110401|2010-11-11 11:00,11,26.6,26.6,26.6,26.6,27
20110401|2010-11-11 11:30,11,26.6,26.63,26.55,26.6,27
20110401|2010-11-11 12:00,11,26.62,26.62,26.6,26.6,5
20110401|2010-11-11 12:30,11,26.65,26.65,26.6,26.6,47
20110401|2010-11-11 13:00,11,26.6,26.6,26.55,26.6,12
20110401|2010-11-11 13:30,11,26.55,26.6,26.55,26.6,44
20110401|2010-11-11 14:00,11,26.6,26.6,26.5,26.5,6
20110401|2010-11-11 14:30,11,26.6,26.65,26.5,26.6,24
20110401|2010-11-11 15:00,11,26.6,26.6,26.6,26.6,9
20110401|2010-11-12 08:30,12,26.9,26.95,26.7,26.7,47
20110401|2010-11-12 09:00,12,26.8,26.95,26.75,26.95,31
20110401|2010-11-12 09:30,12,26.95,27.15,26.95,27.1,38
20110401|2010-11-12 10:00,12,27.15,27.25,27.15,27.2,52
20110401|2010-11-12 10:30,12,27.15,27.2,27.1,27.2,33
20110401|2010-11-12 11:00,12,27.2,27.35,27.2,27.35,11
20110401|2010-11-12 11:30,12,27.3,27.55,27.2,27.45,80
20110401|2010-11-12 12:00,12,27.5,27.55,27.45,27.45,35
20110401|2010-11-12 12:30,12,27.45,27.45,27.3,27.4,6
20110401|2010-11-12 13:00,12,27.35,27.36,27.25,27.36,22
20110401|2010-11-12 13:30,12,27.45,27.45,27.33,27.33,45
20110401|2010-11-12 14:00,12,27.35,27.4,27.3,27.4,55
20110401|2010-11-12 14:30,12,27.45,27.5,27.37,27.4,59
20110401|2010-11-12 15:00,12,27.38,27.45,27.35,27.4,84
20110401|2010-11-15 08:30,15,27.17,27.17,26.9,27.05,18
20110401|2010-11-15 09:00,15,27.05,27.15,26.99,27,63
20110401|2010-11-15 09:30,15,27.01,27.05,26.95,26.95,27
20110401|2010-11-15 10:00,15,27,27,26.95,26.95,22
20110401|2010-11-15 10:30,15,26.9,26.9,26.9,26.9,1
20110401|2010-11-15 11:00,15,26.8,26.85,26.8,26.8,11
20110401|2010-11-15 11:30,15,26.8,26.8,26.8,26.8,8
20110401|2010-11-15 12:00,15,26.85,26.85,26.8,26.8,5
20110401|2010-11-15 12:30,15,26.85,26.85,26.8,26.85,7
20110401|2010-11-15 13:00,15,26.9,26.9,26.86,26.9,15
20110401|2010-11-15 13:30,15,26.9,26.9,26.9,26.9,7
20110401|2010-11-15 14:00,15,26.95,27,26.9,26.9,41
20110401|2010-11-15 14:30,15,26.95,27.09,26.95,27.05,53
20110401|2010-11-15 15:00,15,27.05,27.05,27,27.03,79
20110401|2010-11-16 08:30,16,27.5,27.5,26.9,27.4,402
20110401|2010-11-16 09:00,16,27.41,27.45,27.25,27.35,59
20110401|2010-11-16 09:30,16,27.45,27.55,27.4,27.45,80
20110401|2010-11-16 10:00,16,27.5,27.85,27.5,27.85,88
20110401|2010-11-16 10:30,16,27.83,28.08,27.8,27.95,54
20110401|2010-11-16 11:00,16,27.95,27.95,27.85,27.95,117
20110401|2010-11-16 11:30,16,27.97,28,27.9,28,57
20110401|2010-11-16 12:00,16,27.95,28,27.9,27.9,15
20110401|2010-11-16 12:30,16,27.9,27.95,27.85,27.85,23
20110401|2010-11-16 13:00,16,27.85,27.9,27.85,27.9,16
20110401|2010-11-16 13:30,16,27.9,28,27.9,27.9,15
20110401|2010-11-16 14:00,16,27.9,28,27.89,28,11
20110401|2010-11-16 14:30,16,28,28,27.75,27.8,85
20110401|2010-11-16 15:00,16,27.8,27.8,27.7,27.75,16
20110401|2010-11-17 08:30,17,27.75,27.75,27.4,27.44,333
20110401|2010-11-17 09:00,17,27.4,27.4,27.1,27.25,62
20110401|2010-11-17 09:30,17,27.25,27.27,27.2,27.2,28
20110401|2010-11-17 10:00,17,27.25,27.3,27.25,27.25,10
20110401|2010-11-17 10:30,17,27.25,27.25,27.2,27.2,37
20110401|2010-11-17 11:00,17,27.2,27.25,27.2,27.25,25
20110401|2010-11-17 11:30,17,27.3,27.3,27.25,27.3,35
20110401|2010-11-17 12:00,17,27.31,27.31,27.3,27.3,6
20110401|2010-11-17 12:30,17,27.2,27.3,27.2,27.3,31
20110401|2010-11-17 13:00,17,27.25,27.25,27.25,27.25,10
20110401|2010-11-17 13:30,17,27.25,27.25,27.25,27.25,1
20110401|2010-11-17 14:00,17,27.25,27.5,27.25,27.5,54
20110401|2010-11-17 14:30,17,27.45,27.45,27.4,27.45,91
20110401|2010-11-17 15:00,17,27.5,27.5,27.35,27.4,80
20110401|2010-11-18 08:30,18,27.03,27.03,26.5,26.55,47
20110401|2010-11-18 09:00,18,26.55,26.55,26.4,26.45,153
20110401|2010-11-18 09:30,18,26.45,26.55,26.4,26.55,42
20110401|2010-11-18 10:00,18,26.5,26.7,26.5,26.65,66
20110401|2010-11-18 10:30,18,26.6,26.6,26.6,26.6,22
20110401|2010-11-18 11:00,18,26.6,26.6,26.6,26.6,3
20110401|2010-11-18 11:30,18,26.6,26.6,26.55,26.6,17
20110401|2010-11-18 12:00,18,26.55,26.55,26.55,26.55,46
20110401|2010-11-18 12:30,18,26.55,26.6,26.5,26.55,51
20110401|2010-11-18 13:00,18,26.54,26.55,26.5,26.53,64
20110401|2010-11-18 13:30,18,26.55,26.55,26.53,26.55,27
20110401|2010-11-18 14:00,18,26.55,26.6,26.5,26.6,41
20110401|2010-11-18 14:30,18,26.65,26.7,26.55,26.65,139
20110401|2010-11-18 15:00,18,26.6,26.75,26.55,26.6,51
20110401|2010-11-19 08:30,19,26.85,27.11,26.7,27.05,109
20110401|2010-11-19 09:00,19,27.1,27.15,27,27.15,64
20110401|2010-11-19 09:30,19,27.1,27.1,26.9,26.9,30
20110401|2010-11-19 10:00,19,26.9,26.9,26.85,26.85,32
20110401|2010-11-19 10:30,19,26.8,26.8,26.7,26.7,13
20110401|2010-11-19 11:00,19,26.73,26.73,26.7,26.7,9
20110401|2010-11-19 11:30,19,26.72,26.72,26.65,26.65,13
20110401|2010-11-19 12:00,19,26.7,26.7,26.5,26.5,24
20110401|2010-11-19 12:30,19,26.5,26.6,26.5,26.6,10
20110401|2010-11-19 13:00,19,26.57,26.57,26.49,26.55,15
20110401|2010-11-19 13:30,19,26.55,26.55,26.45,26.45,112
20110401|2010-11-19 14:00,19,26.51,26.6,26.51,26.55,30
20110401|2010-11-19 14:30,19,26.6,26.6,26.48,26.5,54
20110401|2010-11-19 15:00,19,26.55,26.55,26.4,26.5,75
20110401|2010-11-22 08:30,22,26.7,26.85,26.4,26.4,165
20110401|2010-11-22 09:00,22,26.4,26.5,26.4,26.5,141
20110401|2010-11-22 09:30,22,26.5,26.6,26.5,26.55,126
20110401|2010-11-22 10:00,22,26.55,26.65,26.5,26.53,71
20110401|2010-11-22 10:30,22,26.53,26.54,26.45,26.45,52
20110401|2010-11-22 11:00,22,26.5,26.6,26.5,26.6,118
20110401|2010-11-22 11:30,22,26.6,26.75,26.6,26.6,133
20110401|2010-11-22 12:00,22,26.64,26.66,26.6,26.6,36
20110401|2010-11-22 12:30,22,26.6,26.6,26.54,26.55,36
20110401|2010-11-22 13:00,22,26.5,26.54,26.42,26.45,45
20110401|2010-11-22 13:30,22,26.45,26.45,26.3,26.35,58
20110401|2010-11-22 14:00,22,26.3,26.4,26.3,26.4,19
20110401|2010-11-22 14:30,22,26.38,26.38,26.2,26.2,28
20110401|2010-11-22 15:00,22,26.2,26.25,26.2,26.25,34
20110401|2010-11-23 08:30,23,26.85,27.1,26.8,27.1,179
20110401|2010-11-23 09:00,23,27.15,27.15,27,27.11,73
20110401|2010-11-23 09:30,23,27.1,27.1,26.95,27,74
20110401|2010-11-23 10:00,23,26.95,27,26.94,26.99,44
20110401|2010-11-23 10:30,23,27.01,27.05,26.95,26.95,8
20110401|2010-11-23 11:00,23,27,27,26.9,26.95,37
20110401|2010-11-23 11:30,23,26.95,26.95,26.8,26.8,28
20110401|2010-11-23 12:00,23,26.8,26.9,26.8,26.9,22
20110401|2010-11-23 12:30,23,26.85,26.9,26.85,26.9,19
20110401|2010-11-23 13:00,23,26.85,26.94,26.85,26.94,10
20110401|2010-11-23 13:30,23,26.87,26.93,26.87,26.9,13
20110401|2010-11-23 14:00,23,26.82,26.85,26.8,26.8,7
20110401|2010-11-23 14:30,23,26.8,26.8,26.73,26.75,134
20110401|2010-11-23 15:00,23,26.73,26.9,26.73,26.8,100
20110401|2010-11-24 08:30,24,26.46,26.65,26.35,26.45,50
20110401|2010-11-24 09:00,24,26.45,26.55,26.4,26.4,59
20110401|2010-11-24 09:30,24,26.4,26.4,26.35,26.35,38
20110401|2010-11-24 10:00,24,26.4,26.4,26.4,26.4,129
20110401|2010-11-24 10:30,24,26.4,26.4,26.35,26.4,15
20110401|2010-11-24 11:00,24,26.35,26.35,26.35,26.35,76
20110401|2010-11-24 11:30,24,26.35,26.35,26.3,26.3,23
20110401|2010-11-24 12:00,24,26.3,26.3,26.3,26.3,4
20110401|2010-11-24 12:30,24,26.3,26.35,26.3,26.35,8
20110401|2010-11-24 13:00,24,26.35,26.5,26.35,26.5,6
20110401|2010-11-24 13:30,24,26.45,26.5,26.45,26.45,8
20110401|2010-11-24 14:00,24,26.47,26.47,26.4,26.4,23
20110401|2010-11-24 14:30,24,26.4,26.4,26.35,26.4,21
20110401|2010-11-24 15:00,24,26.4,26.45,26.38,26.45,94
20110401|2010-11-26 08:30,26,26.75,26.8,26.7,26.75,55
20110401|2010-11-26 09:00,26,26.75,26.75,26.7,26.75,56
20110401|2010-11-26 09:30,26,26.75,26.9,26.75,26.9,12
20110401|2010-11-26 10:00,26,26.9,27,26.9,27,39
20110401|2010-11-26 10:30,26,27,27.1,27,27.05,45
20110401|2010-11-26 11:00,26,27.05,27.1,27,27,66
20110401|2010-11-26 11:30,26,27,27.05,27,27.05,38
20110401|2010-11-26 12:00,26,27,27.23,27,27.15,116
20110401|2010-11-29 08:30,29,27.25,27.65,27.2,27.55,222
20110401|2010-11-29 09:00,29,27.55,27.75,27.49,27.5,231
20110401|2010-11-29 09:30,29,27.55,27.55,27.35,27.5,64
20110401|2010-11-29 10:00,29,27.55,27.55,27.4,27.45,30
20110401|2010-11-29 10:30,29,27.45,27.65,27.45,27.6,64
20110401|2010-11-29 11:00,29,27.55,27.55,27.45,27.45,10
20110401|2010-11-29 11:30,29,27.45,27.45,27.45,27.45,14
20110401|2010-11-29 12:00,29,27.45,27.45,27.44,27.44,4
20110401|2010-11-29 12:30,29,27.5,27.5,27.45,27.5,12
20110401|2010-11-29 13:00,29,27.45,27.5,27.35,27.35,17
20110401|2010-11-29 13:30,29,27.3,27.3,27.1,27.1,50
20110401|2010-11-29 14:00,29,27.1,27.15,27,27.05,89
20110401|2010-11-29 14:30,29,27.05,27.15,27,27.15,74
20110401|2010-11-29 15:00,29,27.15,27.2,27.1,27.15,46
20110401|2010-11-30 08:30,30,27.65,27.8,27.4,27.68,432
20110401|2010-11-30 09:00,30,27.65,27.85,27.6,27.6,75
20110401|2010-11-30 09:30,30,27.55,27.85,27.55,27.75,78
20110401|2010-11-30 10:00,30,27.75,27.85,27.75,27.8,32
20110401|2010-11-30 10:30,30,27.76,27.8,27.7,27.76,121
20110401|2010-11-30 11:00,30,27.75,27.82,27.75,27.82,38
20110401|2010-11-30 11:30,30,27.8,27.85,27.75,27.75,132
20110401|2010-11-30 12:00,30,27.7,27.7,27.15,27.6,397
20110401|2010-11-30 12:30,30,27.55,27.7,27.5,27.65,148
20110401|2010-11-30 13:00,30,27.65,27.9,27.65,27.9,47
20110401|2010-11-30 13:30,30,27.9,27.95,27.85,27.87,153
20110401|2010-11-30 14:00,30,27.9,27.95,27.88,27.95,92
20110401|2010-11-30 14:30,30,27.9,28.1,27.9,28.1,190
20110401|2010-11-30 15:00,30,28.15,28.15,28,28,117
20110401|2010-12-01 08:30,1,27.25,27.25,26.95,27.06,141
20110401|2010-12-01 09:00,1,27.1,27.25,27.1,27.2,62
20110401|2010-12-01 09:30,1,27.2,27.25,27.15,27.15,129
20110401|2010-12-01 10:00,1,27.2,27.2,27.15,27.15,16
20110401|2010-12-01 10:30,1,27.2,27.2,27,27,40
20110401|2010-12-01 11:00,1,27,27.25,27,27.1,51
20110401|2010-12-01 11:30,1,27.1,27.15,27.1,27.15,68
20110401|2010-12-01 12:00,1,27.15,27.16,27.1,27.16,8
20110401|2010-12-01 12:30,1,27.2,27.2,27.1,27.15,24
20110401|2010-12-01 13:00,1,27.2,27.25,27.2,27.25,50
20110401|2010-12-01 13:30,1,27.25,27.26,27.2,27.2,27
20110401|2010-12-01 14:00,1,27.3,27.3,27.25,27.25,12
20110401|2010-12-01 14:30,1,27.3,27.45,27.25,27.35,56
20110401|2010-12-01 15:00,1,27.45,27.5,27.3,27.5,55
20110401|2010-12-02 08:30,2,27.3,27.3,26.9,26.9,81
20110401|2010-12-02 09:00,2,26.85,26.85,26.55,26.6,203
20110401|2010-12-02 09:30,2,26.55,26.55,26.35,26.5,124
20110401|2010-12-02 10:00,2,26.5,26.5,26.35,26.37,62
20110401|2010-12-02 10:30,2,26.4,26.4,26.3,26.35,52
20110401|2010-12-02 11:00,2,26.4,26.4,26.4,26.4,1
20110401|2010-12-02 11:30,2,26.4,26.45,26.35,26.4,42
20110401|2010-12-02 12:00,2,26.37,26.4,26.36,26.36,37
20110401|2010-12-02 12:30,2,26.4,26.4,26.35,26.35,12
20110401|2010-12-02 13:00,2,26.35,26.4,26.3,26.4,67
20110401|2010-12-02 13:30,2,26.45,26.5,26.4,26.5,38
20110401|2010-12-02 14:00,2,26.55,26.55,26.5,26.5,20
20110401|2010-12-02 14:30,2,26.5,26.51,26.4,26.4,88
20110401|2010-12-02 15:00,2,26.4,26.45,26.3,26.4,164
20110401|2010-12-03 08:30,3,26.7,26.7,26.15,26.2,151
20110401|2010-12-03 09:00,3,26.05,26.15,25.95,26.1,56
20110401|2010-12-03 09:30,3,26.16,26.16,26.05,26.05,36
20110401|2010-12-03 10:00,3,26,26.05,26,26.05,15
20110401|2010-12-03 10:30,3,26.05,26.1,26,26.1,11
20110401|2010-12-03 11:00,3,26.1,26.11,26.1,26.11,2
20110401|2010-12-03 11:30,3,26.05,26.05,26,26,28
20110401|2010-12-03 12:00,3,26,26,25.95,25.95,28
20110401|2010-12-03 12:30,3,26,26.05,26,26.05,12
20110401|2010-12-03 13:00,3,26.05,26.05,26,26,78
20110401|2010-12-03 13:30,3,26,26.1,25.95,26,89
20110401|2010-12-03 14:00,3,25.95,26,25.95,26,29
20110401|2010-12-03 14:30,3,25.95,26,25.75,25.85,130
20110401|2010-12-03 15:00,3,25.8,25.85,25.75,25.85,58
20110401|2010-12-06 08:30,6,25.85,25.9,25.85,25.85,32
20110401|2010-12-06 09:00,6,25.8,25.85,25.7,25.7,129
20110401|2010-12-06 09:30,6,25.65,25.75,25.65,25.7,102
20110401|2010-12-06 10:00,6,25.7,25.75,25.7,25.7,25
20110401|2010-12-06 10:30,6,25.7,25.75,25.68,25.7,37
20110401|2010-12-06 11:00,6,25.69,25.7,25.69,25.7,24
20110401|2010-12-06 11:30,6,25.7,25.7,25.65,25.7,24
20110401|2010-12-06 12:00,6,25.65,25.65,25.6,25.6,47
20110401|2010-12-06 12:30,6,25.6,25.6,25.48,25.5,149
20110401|2010-12-06 13:00,6,25.5,25.5,25.5,25.5,12
20110401|2010-12-06 13:30,6,25.5,25.55,25.5,25.5,11
20110401|2010-12-06 14:00,6,25.5,25.5,25.5,25.5,21
20110401|2010-12-06 14:30,6,25.48,25.55,25.48,25.55,69
20110401|2010-12-06 15:00,6,25.58,25.6,25.57,25.6,26
20110401|2010-12-07 08:30,7,25.15,25.35,25.1,25.3,55
20110401|2010-12-07 09:00,7,25.35,25.45,25.2,25.25,223
20110401|2010-12-07 09:30,7,25.35,25.35,25.15,25.18,143
20110401|2010-12-07 10:00,7,25.18,25.6,25.17,25.23,149
20110401|2010-12-07 10:30,7,25.24,25.24,25.15,25.2,15
20110401|2010-12-07 11:00,7,25.2,25.25,25.2,25.25,51
20110401|2010-12-07 11:30,7,25.2,25.2,25.15,25.15,45
20110401|2010-12-07 12:00,7,25.1,25.15,25.1,25.1,17
20110401|2010-12-07 12:30,7,25.15,25.15,25.1,25.15,11
20110401|2010-12-07 13:00,7,25.1,25.15,25.1,25.1,7
20110401|2010-12-07 13:30,7,25.05,25.2,24.95,25.2,113
20110401|2010-12-07 14:00,7,25.2,25.25,25.15,25.2,359
20110401|2010-12-07 14:30,7,25.2,25.4,25.1,25.4,165
20110401|2010-12-07 15:00,7,25.4,25.55,25.2,25.55,332
20110401|2010-12-08 08:30,8,25.4,25.4,25.1,25.23,94
20110401|2010-12-08 09:00,8,25.2,25.45,25.2,25.4,100
20110401|2010-12-08 09:30,8,25.4,25.45,25.35,25.36,169
20110401|2010-12-08 10:00,8,25.4,25.4,25.25,25.3,50
20110401|2010-12-08 10:30,8,25.3,25.3,25.2,25.2,44
20110401|2010-12-08 11:00,8,25.21,25.22,25.2,25.2,71
20110401|2010-12-08 11:30,8,25.15,25.2,25.15,25.2,39
20110401|2010-12-08 12:00,8,25.15,25.15,25.05,25.1,22
20110401|2010-12-08 12:30,8,25.1,25.12,25.05,25.05,36
20110401|2010-12-08 13:00,8,25.05,25.05,25,25,13
20110401|2010-12-08 13:30,8,25,25,24.94,24.94,84
20110401|2010-12-08 14:00,8,25,25,24.95,24.95,56
20110401|2010-12-08 14:30,8,25,25.1,24.92,25.1,94
20110401|2010-12-08 15:00,8,25.05,25.05,24.95,25,136
20110401|2010-12-09 08:30,9,24.85,24.95,24.8,24.85,65
20110401|2010-12-09 09:00,9,24.8,24.95,24.8,24.9,83
20110401|2010-12-09 09:30,9,24.9,25.1,24.87,25,131
20110401|2010-12-09 10:00,9,24.95,25,24.95,25,28
20110401|2010-12-09 10:30,9,25,25.1,25,25,41
20110401|2010-12-09 11:00,9,25,25,24.95,24.98,45
20110401|2010-12-09 11:30,9,25,25,24.9,24.9,31
20110401|2010-12-09 12:00,9,24.91,24.95,24.9,24.9,34
20110401|2010-12-09 12:30,9,24.95,24.97,24.9,24.9,34
20110401|2010-12-09 13:00,9,24.9,24.95,24.88,24.88,28
20110401|2010-12-09 13:30,9,24.9,24.92,24.85,24.85,21
20110401|2010-12-09 14:00,9,24.85,24.85,24.8,24.8,25
20110401|2010-12-09 14:30,9,24.8,24.85,24.8,24.85,42
20110401|2010-12-09 15:00,9,24.82,24.82,24.7,24.7,162
20110401|2010-12-10 07:30,10,24.65,24.65,24.6,24.6,2
20110401|2010-12-10 08:00,10,24.65,24.65,24.6,24.6,3
20110401|2010-12-10 08:30,10,24.63,24.68,24.55,24.65,107
20110401|2010-12-10 09:00,10,24.6,24.7,24.55,24.55,88
20110401|2010-12-10 09:30,10,24.55,24.6,24.55,24.55,49
20110401|2010-12-10 10:00,10,24.5,24.55,24.43,24.5,122
20110401|2010-12-10 10:30,10,24.47,24.5,24.4,24.4,118
20110401|2010-12-10 11:00,10,24.4,24.4,24.3,24.36,21
20110401|2010-12-10 11:30,10,24.35,24.35,24.25,24.35,16
20110401|2010-12-10 12:00,10,24.3,24.3,24.25,24.25,30
20110401|2010-12-10 12:30,10,24.2,24.25,24.2,24.2,41
20110401|2010-12-10 13:00,10,24.15,24.15,24.1,24.15,67
20110401|2010-12-10 13:30,10,24.15,24.2,24.1,24.15,27
20110401|2010-12-10 14:00,10,24.15,24.25,24.15,24.2,64
20110401|2010-12-10 14:30,10,24.15,24.25,24.14,24.25,37
20110401|2010-12-10 15:00,10,24.25,24.25,24.2,24.2,126
20110401|2010-12-13 08:30,13,24.1,24.15,23.98,24.05,49
20110401|2010-12-13 09:00,13,24.1,24.1,23.95,24.05,165
20110401|2010-12-13 09:30,13,24.05,24.1,23.95,24,74
20110401|2010-12-13 10:00,13,24,24,24,24,8
20110401|2010-12-13 10:30,13,24.05,24.05,23.95,23.95,27
20110401|2010-12-13 11:00,13,24,24,23.95,24,30
20110401|2010-12-13 11:30,13,24,24,23.95,23.98,36
20110401|2010-12-13 12:00,13,24.05,24.05,24,24,63
20110401|2010-12-13 12:30,13,24,24,24,24,20
20110401|2010-12-13 13:00,13,23.95,24,23.95,24,43
20110401|2010-12-13 13:30,13,23.95,23.96,23.9,23.9,27
20110401|2010-12-13 14:00,13,23.95,24,23.95,24,17
20110401|2010-12-13 14:30,13,24,24.25,24,24.2,152
20110401|2010-12-13 15:00,13,24.2,24.25,24.2,24.25,153
20110401|2010-12-14 07:30,14,24,24,24,24,1
20110401|2010-12-14 08:00,14,24.15,24.2,24.1,24.15,24
20110401|2010-12-14 08:30,14,24.1,24.21,24.1,24.15,138
20110401|2010-12-14 09:00,14,24.15,24.2,24.14,24.2,81
20110401|2010-12-14 09:30,14,24.15,24.2,24.15,24.2,81
20110401|2010-12-14 10:00,14,24.2,24.2,24.15,24.15,86
20110401|2010-12-14 10:30,14,24.15,24.15,24.1,24.15,153
20110401|2010-12-14 11:00,14,24.15,24.2,24.15,24.2,36
20110401|2010-12-14 11:30,14,24.15,24.18,24.15,24.15,56
20110401|2010-12-14 12:00,14,24.18,24.18,24.1,24.1,21
20110401|2010-12-14 12:30,14,24.1,24.15,24.1,24.15,83
20110401|2010-12-14 13:00,14,24.11,24.17,24.1,24.17,13
20110401|2010-12-14 13:30,14,24.1,24.17,24.1,24.15,43
20110401|2010-12-14 14:00,14,24.1,24.3,24.1,24.25,92
20110401|2010-12-14 14:30,14,24.25,24.38,24.2,24.25,142
20110401|2010-12-14 15:00,14,24.2,24.3,24.2,24.3,71
20110401|2010-12-15 08:30,15,24.35,24.4,24.15,24.15,55
20110401|2010-12-15 09:00,15,24.15,24.2,24.02,24.1,35
20110401|2010-12-15 09:30,15,24.05,24.1,24,24,63
20110401|2010-12-15 10:00,15,24.05,24.1,24.02,24.1,23
20110401|2010-12-15 10:30,15,24.09,24.15,24.09,24.15,19
20110401|2010-12-15 11:00,15,24.2,24.22,24.15,24.22,11
20110401|2010-12-15 11:30,15,24.2,24.35,24.2,24.35,47
20110401|2010-12-15 12:00,15,24.3,24.35,24.3,24.3,52
20110401|2010-12-15 12:30,15,24.25,24.33,24.25,24.3,39
20110401|2010-12-15 13:00,15,24.28,24.35,24.28,24.35,9
20110401|2010-12-15 13:30,15,24.4,24.57,24.35,24.5,142
20110401|2010-12-15 14:00,15,24.5,24.5,24.35,24.35,14
20110401|2010-12-15 14:30,15,24.4,24.52,24.3,24.45,114
20110401|2010-12-15 15:00,15,24.45,24.5,24.4,24.4,134
20110401|2010-12-16 07:30,16,24.4,24.5,24.4,24.5,26
20110401|2010-12-16 08:00,16,24.5,24.5,24.45,24.45,6
20110401|2010-12-16 08:30,16,24.45,24.5,24.35,24.5,32
20110401|2010-12-16 09:00,16,24.5,24.55,24.4,24.45,33
20110401|2010-12-16 09:30,16,24.45,24.5,24.4,24.4,17
20110401|2010-12-16 10:00,16,24.4,24.4,24.2,24.2,159
20110401|2010-12-16 10:30,16,24.25,24.3,24.25,24.25,14
20110401|2010-12-16 11:00,16,24.25,24.29,24.24,24.25,29
20110401|2010-12-16 11:30,16,24.2,24.2,24.12,24.13,39
20110401|2010-12-16 12:00,16,24.15,24.2,24.15,24.2,3
20110401|2010-12-16 12:30,16,24.2,24.2,24.2,24.2,7
20110401|2010-12-16 13:00,16,24.25,24.3,24.25,24.3,23
20110401|2010-12-16 13:30,16,24.25,24.38,24.25,24.35,40
20110401|2010-12-16 14:00,16,24.3,24.4,24.3,24.4,12
20110401|2010-12-16 14:30,16,24.35,24.35,24.3,24.3,20
20110401|2010-12-16 15:00,16,24.25,24.25,24.25,24.25,82
20110401|2010-12-17 08:00,17,24.25,24.25,24.25,24.25,1
20110401|2010-12-17 08:30,17,24.25,24.3,24.19,24.3,29
20110401|2010-12-17 09:00,17,24.3,24.3,24.25,24.25,14
20110401|2010-12-17 09:30,17,24.25,24.3,24.25,24.3,47
20110401|2010-12-17 10:00,17,24.26,24.3,24.24,24.3,11
20110401|2010-12-17 10:30,17,24.3,24.3,24.25,24.25,12
20110401|2010-12-17 11:00,17,24.3,24.3,24.25,24.25,4
20110401|2010-12-17 11:30,17,24.25,24.25,24.25,24.25,4
20110401|2010-12-17 12:00,17,24.2,24.2,24.05,24.05,29
20110401|2010-12-17 12:30,17,24.05,24.05,24,24.05,36
20110401|2010-12-17 13:00,17,24.02,24.02,24,24,8
20110401|2010-12-17 13:30,17,24.03,24.05,24,24,40
20110401|2010-12-17 14:00,17,24,24.05,23.97,24.05,25
20110401|2010-12-17 14:30,17,24.05,24.15,24,24.1,60
20110401|2010-12-17 15:00,17,24.12,24.21,24.12,24.2,59
20110401|2010-12-20 07:30,20,24.1,24.1,24.1,24.1,1
20110401|2010-12-20 08:00,20,24,24,24,24,24
20110401|2010-12-20 08:30,20,23.95,23.95,23.85,23.9,61
20110401|2010-12-20 09:00,20,23.95,24.1,23.85,24.05,64
20110401|2010-12-20 09:30,20,24.1,24.15,24.05,24.15,36
20110401|2010-12-20 10:30,20,24.1,24.1,24,24,25
20110401|2010-12-20 11:00,20,24,24.1,24,24.05,55
20110401|2010-12-20 11:30,20,24.05,24.05,24,24,2
20110401|2010-12-20 12:00,20,24,24,23.95,24,70
20110401|2010-12-20 12:30,20,24,24,23.95,23.95,17
20110401|2010-12-20 13:00,20,23.95,23.95,23.9,23.95,179
20110401|2010-12-20 13:30,20,24,24,23.95,24,21
20110401|2010-12-20 14:00,20,24,24.1,23.96,24.1,29
20110401|2010-12-20 14:30,20,24.05,24.06,24,24,63
20110401|2010-12-20 15:00,20,24.05,24.1,24.05,24.05,123
20110401|2010-12-21 07:30,21,24,24,24,24,1
20110401|2010-12-21 08:00,21,23.85,23.85,23.8,23.8,2
20110401|2010-12-21 08:30,21,23.85,23.9,23.8,23.85,97
20110401|2010-12-21 09:00,21,23.85,23.95,23.85,23.9,82
20110401|2010-12-21 09:30,21,23.95,23.95,23.9,23.9,5
20110401|2010-12-21 10:00,21,23.93,23.95,23.9,23.93,21
20110401|2010-12-21 10:30,21,23.9,23.9,23.9,23.9,4
20110401|2010-12-21 11:00,21,23.9,23.9,23.9,23.9,7
20110401|2010-12-21 11:30,21,23.87,23.9,23.85,23.85,30
20110401|2010-12-21 12:00,21,23.85,23.9,23.85,23.85,24
20110401|2010-12-21 12:30,21,23.85,23.95,23.85,23.9,44
20110401|2010-12-21 13:00,21,23.9,23.9,23.85,23.85,57
20110401|2010-12-21 13:30,21,23.88,23.9,23.85,23.85,57
20110401|2010-12-21 14:00,21,23.9,23.9,23.85,23.85,19
20110401|2010-12-21 14:30,21,23.85,23.9,23.8,23.9,25
20110401|2010-12-21 15:00,21,23.9,23.95,23.85,23.9,58
20110401|2010-12-22 08:00,22,23.8,23.8,23.8,23.8,2
20110401|2010-12-22 08:30,22,23.75,23.8,23.65,23.8,84
20110401|2010-12-22 09:00,22,23.85,23.95,23.85,23.85,89
20110401|2010-12-22 09:30,22,23.85,23.95,23.85,23.9,36
20110401|2010-12-22 10:00,22,23.9,23.91,23.9,23.9,54
20110401|2010-12-22 10:30,22,23.88,23.88,23.85,23.85,30
20110401|2010-12-22 11:00,22,23.85,23.88,23.85,23.87,12
20110401|2010-12-22 11:30,22,23.85,23.9,23.85,23.9,24
20110401|2010-12-22 12:00,22,23.9,23.9,23.85,23.85,3
20110401|2010-12-22 12:30,22,23.85,23.9,23.85,23.9,35
20110401|2010-12-22 13:00,22,23.9,24.05,23.85,23.92,125
20110401|2010-12-22 13:30,22,23.95,23.95,23.9,23.9,25
20110401|2010-12-22 14:00,22,23.9,23.9,23.85,23.9,12
20110401|2010-12-22 14:30,22,23.85,23.9,23.85,23.9,13
20110401|2010-12-22 15:00,22,23.85,23.9,23.8,23.8,32
20110401|2010-12-23 07:00,23,23.95,23.95,23.95,23.95,6
20110401|2010-12-23 08:30,23,23.95,24,23.95,23.95,75
20110401|2010-12-23 09:00,23,23.9,24,23.9,24,56
20110401|2010-12-23 09:30,23,23.99,24,23.99,24,22
20110401|2010-12-23 10:00,23,24,24,24,24,41
20110401|2010-12-23 10:30,23,24,24.1,24,24.05,53
20110401|2010-12-23 11:00,23,24.05,24.1,24.05,24.1,70
20110401|2010-12-23 12:00,23,24.1,24.2,24.1,24.15,61
20110401|2010-12-23 12:30,23,24.2,24.3,24.2,24.2,77
20110401|2010-12-23 13:00,23,24.25,24.42,24.2,24.4,75
20110401|2010-12-23 13:30,23,24.35,24.35,24.2,24.25,54
20110401|2010-12-23 14:00,23,24.2,24.23,24.2,24.2,30
20110401|2010-12-23 14:30,23,24.2,24.25,24.15,24.21,60
20110401|2010-12-23 15:00,23,24.15,24.15,24.05,24.05,103
20110401|2010-12-27 08:00,27,24.35,24.35,24.35,24.35,2
20110401|2010-12-27 08:30,27,24.3,24.4,24.3,24.4,102
20110401|2010-12-27 09:00,27,24.35,24.45,24.35,24.4,85
20110401|2010-12-27 09:30,27,24.4,24.45,24.4,24.45,31
20110401|2010-12-27 10:00,27,24.5,24.5,24.45,24.45,15
20110401|2010-12-27 10:30,27,24.48,24.6,24.48,24.6,35
20110401|2010-12-27 11:00,27,24.55,24.59,24.55,24.55,23
20110401|2010-12-27 11:30,27,24.55,24.55,24.55,24.55,14
20110401|2010-12-27 12:00,27,24.55,24.55,24.54,24.54,24
20110401|2010-12-27 12:30,27,24.5,24.55,24.5,24.54,77
20110401|2010-12-27 13:00,27,24.5,24.5,24.5,24.5,3
20110401|2010-12-27 13:30,27,24.55,24.55,24.5,24.5,15
20110401|2010-12-27 14:00,27,24.55,24.55,24.5,24.5,16
20110401|2010-12-27 14:30,27,24.45,24.5,24.45,24.5,2
20110401|2010-12-27 15:00,27,24.45,24.55,24.45,24.55,41
20110401|2010-12-28 08:00,28,24.45,24.49,24.4,24.45,18
20110401|2010-12-28 08:30,28,24.45,24.65,24.44,24.6,82
20110401|2010-12-28 09:00,28,24.65,24.65,24.6,24.65,31
20110401|2010-12-28 09:30,28,24.62,24.65,24.55,24.65,53
20110401|2010-12-28 10:00,28,24.65,24.7,24.65,24.67,38
20110401|2010-12-28 11:00,28,24.65,24.65,24.65,24.65,6
20110401|2010-12-28 11:30,28,24.65,24.65,24.65,24.65,2
20110401|2010-12-28 12:00,28,24.6,24.64,24.6,24.64,14
20110401|2010-12-28 12:30,28,24.6,24.6,24.55,24.6,14
20110401|2010-12-28 13:00,28,24.6,24.6,24.55,24.55,15
20110401|2010-12-28 13:30,28,24.6,24.63,24.6,24.6,166
20110401|2010-12-28 14:00,28,24.6,24.65,24.6,24.63,76
20110401|2010-12-28 14:30,28,24.6,24.65,24.6,24.6,82
20110401|2010-12-28 15:00,28,24.65,24.75,24.65,24.75,134
20110401|2010-12-29 08:30,29,24.6,24.65,24.58,24.58,129
20110401|2010-12-29 09:00,29,24.6,24.65,24.55,24.56,156
20110401|2010-12-29 09:30,29,24.55,24.59,24.5,24.55,101
20110401|2010-12-29 10:00,29,24.6,24.6,24.55,24.55,20
20110401|2010-12-29 10:30,29,24.55,24.55,24.5,24.55,37
20110401|2010-12-29 11:00,29,24.55,24.55,24.55,24.55,1
20110401|2010-12-29 11:30,29,24.55,24.55,24.55,24.55,2
20110401|2010-12-29 12:00,29,24.55,24.55,24.55,24.55,13
20110401|2010-12-29 12:30,29,24.55,24.55,24.55,24.55,32
20110401|2010-12-29 13:00,29,24.55,24.55,24.5,24.5,28
20110401|2010-12-29 13:30,29,24.55,24.55,24.48,24.53,165
20110401|2010-12-29 14:00,29,24.5,24.5,24.49,24.5,42
20110401|2010-12-29 14:30,29,24.5,24.55,24.5,24.55,37
20110401|2010-12-29 15:00,29,24.55,24.6,24.5,24.55,66
20110401|2010-12-30 08:30,30,24.65,24.65,24.55,24.6,23
20110401|2010-12-30 09:00,30,24.6,24.72,24.6,24.7,57
20110401|2010-12-30 09:30,30,24.65,24.65,24.5,24.5,76
20110401|2010-12-30 10:00,30,24.5,24.6,24.5,24.6,30
20110401|2010-12-30 10:30,30,24.55,24.57,24.55,24.55,43
20110401|2010-12-30 11:00,30,24.55,24.55,24.5,24.5,115
20110401|2010-12-30 11:30,30,24.55,24.55,24.55,24.55,2
20110401|2010-12-30 12:00,30,24.55,24.55,24.55,24.55,42
20110401|2010-12-30 12:30,30,24.55,24.55,24.55,24.55,1
20110401|2010-12-30 13:00,30,24.5,24.51,24.5,24.51,137
20110401|2010-12-30 13:30,30,24.51,24.55,24.51,24.55,23
20110401|2010-12-30 14:00,30,24.53,24.55,24.5,24.55,27
20110401|2010-12-30 14:30,30,24.55,24.7,24.55,24.65,78
20110401|2010-12-30 15:00,30,24.65,24.75,24.65,24.75,142
20110401|2010-12-31 08:30,31,24.9,24.95,24.85,24.85,41
20110401|2010-12-31 09:00,31,24.85,24.95,24.85,24.85,169
20110401|2010-12-31 09:30,31,24.85,24.85,24.7,24.7,48
20110401|2010-12-31 10:00,31,24.65,24.75,24.65,24.7,63
20110401|2010-12-31 10:30,31,24.65,24.7,24.65,24.65,9
20110401|2010-12-31 11:00,31,24.65,24.65,24.65,24.65,6
20110401|2010-12-31 11:30,31,24.65,24.65,24.6,24.6,12
20110401|2010-12-31 12:00,31,24.65,24.7,24.65,24.7,33
20110401|2010-12-31 12:30,31,24.7,24.7,24.7,24.7,19
20110401|2010-12-31 13:00,31,24.7,24.7,24.7,24.7,1
20110401|2010-12-31 13:30,31,24.65,24.65,24.65,24.65,23
20110401|2010-12-31 14:00,31,24.66,24.66,24.66,24.66,3
20110401|2010-12-31 14:30,31,24.7,24.75,24.7,24.7,44
20110401|2010-12-31 15:00,31,24.7,24.8,24.7,24.75,180
20110401|2011-01-03 08:00,3,24.55,24.55,24.55,24.55,4
20110401|2011-01-03 08:30,3,24.45,24.56,24.35,24.4,173
20110401|2011-01-03 09:00,3,24.4,24.4,24.15,24.19,281
20110401|2011-01-03 09:30,3,24.2,24.2,24.09,24.09,28
20110401|2011-01-03 10:00,3,24.07,24.16,24.05,24.05,158
20110401|2011-01-03 10:30,3,24.05,24.05,23.97,24.05,169
20110401|2011-01-03 11:00,3,24,24.05,24,24,65
20110401|2011-01-03 11:30,3,24,24.05,24,24.05,110
20110401|2011-01-03 12:00,3,24.05,24.1,24.05,24.05,128
20110401|2011-01-03 12:30,3,24,24,23.9,23.9,308
20110401|2011-01-03 13:00,3,23.9,24.01,23.89,24,291
20110401|2011-01-03 13:30,3,24.05,24.1,24.05,24.05,131
20110401|2011-01-03 14:00,3,24.15,24.21,24.14,24.15,56
20110401|2011-01-03 14:30,3,24.18,24.2,24.1,24.15,115
20110401|2011-01-03 15:00,3,24.15,24.35,24.15,24.3,283
20110401|2011-01-03 15:30,3,24.3,24.3,24.3,24.3,59
20110401|2011-01-04 08:00,4,24.05,24.11,24.05,24.09,13
20110401|2011-01-04 08:30,4,24.1,24.25,24.1,24.18,60
20110401|2011-01-04 09:00,4,24.2,24.3,24.2,24.24,173
20110401|2011-01-04 09:30,4,24.2,24.3,24.2,24.3,47
20110401|2011-01-04 10:00,4,24.25,24.35,24.25,24.3,102
20110401|2011-01-04 10:30,4,24.35,24.35,24.3,24.35,18
20110401|2011-01-04 11:00,4,24.35,24.4,24.35,24.4,30
20110401|2011-01-04 11:30,4,24.4,24.5,24.4,24.45,67
20110401|2011-01-04 12:00,4,24.4,24.4,24.25,24.25,39
20110401|2011-01-04 12:30,4,24.35,24.35,24.3,24.3,221
20110401|2011-01-04 13:00,4,24.27,24.3,24.2,24.25,46
20110401|2011-01-04 13:30,4,24.25,24.27,24.22,24.25,48
20110401|2011-01-04 14:00,4,24.25,24.25,24.15,24.18,66
20110401|2011-01-04 14:30,4,24.2,24.25,24.12,24.15,285
20110401|2011-01-04 15:00,4,24.12,24.27,24.12,24.15,389
20110401|2011-01-05 07:30,5,24.5,24.5,24.15,24.15,19
20110401|2011-01-05 08:00,5,24.25,24.3,24.15,24.3,11
20110401|2011-01-05 08:30,5,24.35,24.35,24.1,24.1,174
20110401|2011-01-05 09:00,5,24.05,24.11,23.9,24.05,109
20110401|2011-01-05 09:30,5,24.05,24.1,24,24,18
20110401|2011-01-05 10:00,5,24,24,23.82,23.85,323
20110401|2011-01-05 10:30,5,23.85,23.9,23.75,23.85,100
20110401|2011-01-05 11:00,5,23.8,23.9,23.75,23.75,71
20110401|2011-01-05 11:30,5,23.7,23.8,23.65,23.75,79
20110401|2011-01-05 12:00,5,23.7,23.8,23.7,23.8,52
20110401|2011-01-05 12:30,5,23.75,23.85,23.75,23.75,27
20110401|2011-01-05 13:00,5,23.75,23.8,23.7,23.75,153
20110401|2011-01-05 13:30,5,23.75,23.8,23.7,23.7,12
20110401|2011-01-05 14:00,5,23.7,23.75,23.7,23.7,92
20110401|2011-01-05 14:30,5,23.75,23.8,23.7,23.8,86
20110401|2011-01-05 15:00,5,23.8,23.85,23.7,23.7,494
20110401|2011-01-06 08:00,6,23.7,23.7,23.7,23.7,5
20110401|2011-01-06 08:30,6,23.7,23.75,23.64,23.7,52
20110401|2011-01-06 09:00,6,23.7,23.73,23.6,23.6,115
20110401|2011-01-06 09:30,6,23.55,23.7,23.5,23.7,112
20110401|2011-01-06 10:00,6,23.7,23.9,23.7,23.75,85
20110401|2011-01-06 10:30,6,23.75,23.85,23.7,23.75,138
20110401|2011-01-06 11:00,6,23.75,23.76,23.73,23.73,37
20110401|2011-01-06 11:30,6,23.75,23.75,23.65,23.72,25
20110401|2011-01-06 12:00,6,23.75,23.75,23.7,23.75,25
20110401|2011-01-06 12:30,6,23.7,23.75,23.65,23.65,104
20110401|2011-01-06 13:00,6,23.67,23.75,23.67,23.75,29
20110401|2011-01-06 13:30,6,23.75,23.85,23.75,23.8,74
20110401|2011-01-06 14:00,6,23.8,23.9,23.75,23.85,60
20110401|2011-01-06 14:30,6,23.85,23.85,23.7,23.7,44
20110401|2011-01-06 15:00,6,23.65,23.8,23.65,23.7,277
20110401|2011-01-07 07:30,7,23.8,23.8,23.75,23.8,7
20110401|2011-01-07 08:00,7,23.65,23.65,23.55,23.55,6
20110401|2011-01-07 08:30,7,23.65,23.65,23.45,23.53,337
20110401|2011-01-07 09:00,7,23.55,23.55,23.3,23.4,29
20110401|2011-01-07 09:30,7,23.4,23.62,23.36,23.55,89
20110401|2011-01-07 10:00,7,23.55,23.85,23.55,23.85,90
20110401|2011-01-07 10:30,7,23.85,23.9,23.75,23.75,119
20110401|2011-01-07 11:00,7,23.77,23.8,23.75,23.8,20
20110401|2011-01-07 11:30,7,23.83,24.2,23.83,24.05,96
20110401|2011-01-07 12:00,7,24.05,24.12,23.95,23.95,73
20110401|2011-01-07 12:30,7,23.95,23.95,23.8,23.9,56
20110401|2011-01-07 13:00,7,23.9,23.95,23.8,23.8,79
20110401|2011-01-07 13:30,7,23.83,23.85,23.74,23.75,37
20110401|2011-01-07 14:00,7,23.8,23.82,23.7,23.74,77
20110401|2011-01-07 14:30,7,23.74,23.75,23.65,23.75,72
20110401|2011-01-07 15:00,7,23.73,23.8,23.7,23.75,199
20110401|2011-01-10 08:30,10,24.05,24.2,23.95,24.17,231
20110401|2011-01-10 09:00,10,24.2,24.2,23.95,23.95,159
20110401|2011-01-10 09:30,10,23.98,24,23.85,24,165
20110401|2011-01-10 10:00,10,23.95,24,23.9,23.9,47
20110401|2011-01-10 10:30,10,23.9,23.92,23.75,23.8,239
20110401|2011-01-10 11:00,10,23.8,23.81,23.65,23.75,215
20110401|2011-01-10 11:30,10,23.75,23.8,23.74,23.74,42
20110401|2011-01-10 12:00,10,23.7,23.75,23.68,23.75,130
20110401|2011-01-10 12:30,10,23.7,23.75,23.69,23.75,67
20110401|2011-01-10 13:00,10,23.76,23.82,23.64,23.65,111
20110401|2011-01-10 13:30,10,23.6,23.7,23.6,23.65,183
20110401|2011-01-10 14:00,10,23.6,23.67,23.6,23.6,27
20110401|2011-01-10 14:30,10,23.58,23.7,23.58,23.7,160
20110401|2011-01-10 15:00,10,23.65,23.8,23.65,23.7,176
20110401|2011-01-11 07:30,11,23.55,23.55,23.55,23.55,40
20110401|2011-01-11 08:00,11,23.6,23.6,23.55,23.55,4
20110401|2011-01-11 08:30,11,23.58,23.6,23.5,23.57,256
20110401|2011-01-11 09:00,11,23.55,23.6,23.45,23.47,113
20110401|2011-01-11 09:30,11,23.45,23.52,23.4,23.4,148
20110401|2011-01-11 10:00,11,23.4,23.45,23.3,23.36,289
20110401|2011-01-11 10:30,11,23.35,23.4,23.35,23.35,58
20110401|2011-01-11 11:00,11,23.35,23.38,23.32,23.35,19
20110401|2011-01-11 11:30,11,23.3,23.32,23.25,23.3,29
20110401|2011-01-11 12:00,11,23.3,23.45,23.3,23.35,55
20110401|2011-01-11 12:30,11,23.4,23.5,23.37,23.5,86
20110401|2011-01-11 13:00,11,23.47,23.55,23.45,23.45,133
20110401|2011-01-11 13:30,11,23.45,23.45,23.45,23.45,13
20110401|2011-01-11 14:00,11,23.4,23.43,23.35,23.43,28
20110401|2011-01-11 14:30,11,23.42,23.42,23.34,23.35,39
20110401|2011-01-11 15:00,11,23.35,23.45,23.35,23.4,189
20110401|2011-01-12 07:00,12,23.25,23.25,23.25,23.25,1
20110401|2011-01-12 08:00,12,23.1,23.1,23.1,23.1,6
20110401|2011-01-12 08:30,12,23.15,23.2,23.05,23.05,127
20110401|2011-01-12 09:00,12,23.06,23.1,22.98,23.05,167
20110401|2011-01-12 09:30,12,23,23.05,22.94,22.95,266
20110401|2011-01-12 10:00,12,22.95,23,22.7,22.78,383
20110401|2011-01-12 10:30,12,22.75,22.77,22.63,22.65,519
20110401|2011-01-12 11:00,12,22.7,22.7,22.65,22.7,93
20110401|2011-01-12 11:30,12,22.68,22.7,22.65,22.65,25
20110401|2011-01-12 12:00,12,22.65,22.7,22.65,22.7,72
20110401|2011-01-12 12:30,12,22.65,22.75,22.65,22.7,113
20110401|2011-01-12 13:00,12,22.7,22.73,22.65,22.73,108
20110401|2011-01-12 13:30,12,22.7,22.71,22.6,22.6,110
20110401|2011-01-12 14:00,12,22.6,22.8,22.6,22.75,324
20110401|2011-01-12 14:30,12,22.75,22.85,22.7,22.75,345
20110401|2011-01-12 15:00,12,22.75,22.8,22.7,22.7,162
20110401|2011-01-13 07:30,13,22.75,22.75,22.75,22.75,1
20110401|2011-01-13 08:30,13,22.75,22.85,22.7,22.8,53
20110401|2011-01-13 09:00,13,22.8,22.9,22.75,22.75,220
20110401|2011-01-13 09:30,13,22.75,22.85,22.7,22.7,117
20110401|2011-01-13 10:00,13,22.65,22.66,22.48,22.5,368
20110401|2011-01-13 10:30,13,22.54,22.6,22.45,22.57,193
20110401|2011-01-13 11:00,13,22.6,22.6,22.53,22.53,90
20110401|2011-01-13 11:30,13,22.56,22.58,22.55,22.55,4
20110401|2011-01-13 12:00,13,22.6,22.65,22.6,22.65,111
20110401|2011-01-13 12:30,13,22.6,22.65,22.6,22.62,55
20110401|2011-01-13 13:00,13,22.6,22.7,22.6,22.65,120
20110401|2011-01-13 13:30,13,22.65,22.8,22.55,22.8,456
20110401|2011-01-13 14:00,13,22.77,22.77,22.69,22.75,138
20110401|2011-01-13 14:30,13,22.75,22.8,22.6,22.6,115
20110401|2011-01-13 15:00,13,22.6,22.7,22.55,22.65,247
20110401|2011-01-14 07:30,14,22.75,22.75,22.75,22.75,1
20110401|2011-01-14 08:00,14,22.75,22.75,22.74,22.75,17
20110401|2011-01-14 08:30,14,22.75,22.75,22.45,22.5,426
20110401|2011-01-14 09:00,14,22.45,22.55,22.37,22.55,105
20110401|2011-01-14 09:30,14,22.5,22.55,22.25,22.35,165
20110401|2011-01-14 10:00,14,22.35,22.35,22.3,22.35,381
20110401|2011-01-14 10:30,14,22.35,22.38,22.29,22.3,252
20110401|2011-01-14 11:00,14,22.35,22.37,22.25,22.25,215
20110401|2011-01-14 11:30,14,22.24,22.25,22.18,22.25,135
20110401|2011-01-14 12:00,14,22.25,22.29,22.2,22.2,952
20110401|2011-01-14 12:30,14,22.2,22.2,21.95,21.95,407
20110401|2011-01-14 13:00,14,21.96,22.1,21.96,22.04,394
20110401|2011-01-14 13:30,14,22.05,22.15,22,22.11,269
20110401|2011-01-14 14:00,14,22.15,22.2,22.1,22.2,277
20110401|2011-01-14 14:30,14,22.15,22.2,22.1,22.15,263
20110401|2011-01-14 15:00,14,22.15,22.15,21.95,22,773
20110401|2011-01-14 15:30,14,21.95,21.95,21.95,21.95,500
20110401|2011-01-18 07:30,18,22.02,22.03,22.02,22.02,25
20110401|2011-01-18 08:00,18,22,22.08,22,22.05,43
20110401|2011-01-18 08:30,18,22.03,22.1,21.85,21.97,390
20110401|2011-01-18 09:00,18,21.95,21.98,21.8,21.83,321
20110401|2011-01-18 09:30,18,21.85,21.95,21.83,21.9,274
20110401|2011-01-18 10:00,18,21.85,21.87,21.65,21.7,188
20110401|2011-01-18 10:30,18,21.7,21.75,21.65,21.71,510
20110401|2011-01-18 11:00,18,21.75,21.8,21.7,21.73,155
20110401|2011-01-18 11:30,18,21.7,21.75,21.7,21.71,181
20110401|2011-01-18 12:00,18,21.75,21.75,21.65,21.67,59
20110401|2011-01-18 12:30,18,21.65,21.65,21.55,21.6,88
20110401|2011-01-18 13:00,18,21.6,21.62,21.55,21.55,218
20110401|2011-01-18 13:30,18,21.5,21.56,21.5,21.55,167
20110401|2011-01-18 14:00,18,21.55,21.6,21.55,21.6,134
20110401|2011-01-18 14:30,18,21.56,21.7,21.52,21.7,411
20110401|2011-01-18 15:00,18,21.65,21.7,21.5,21.5,240
20110401|2011-01-19 07:30,19,21.5,21.55,21.5,21.55,3
20110401|2011-01-19 08:00,19,21.55,21.63,21.55,21.6,27
20110401|2011-01-19 08:30,19,21.7,22.05,21.65,21.95,462
20110401|2011-01-19 09:00,19,22,22.22,21.95,22.2,435
20110401|2011-01-19 09:30,19,22.2,22.25,22.04,22.05,266
20110401|2011-01-19 10:00,19,22.05,22.19,22.05,22.05,472
20110401|2011-01-19 10:30,19,22,22.05,21.88,21.9,251
20110401|2011-01-19 11:00,19,21.9,21.95,21.85,21.94,108
20110401|2011-01-19 11:30,19,22,22.2,22,22.01,363
20110401|2011-01-19 12:00,19,22.05,22.08,21.9,21.9,123
20110401|2011-01-19 12:30,19,21.85,22,21.85,22,29
20110401|2011-01-19 13:00,19,21.95,22.15,21.95,22.1,216
20110401|2011-01-19 13:30,19,22.05,22.25,22,22.25,95
20110401|2011-01-19 14:00,19,22.2,22.3,22.15,22.2,171
20110401|2011-01-19 14:30,19,22.25,22.45,22.25,22.31,1166
20110401|2011-01-19 15:00,19,22.3,22.35,22.15,22.2,622
20110401|2011-01-20 07:30,20,22.25,22.25,22.25,22.25,1
20110401|2011-01-20 08:00,20,22.25,22.3,22.25,22.3,9
20110401|2011-01-20 08:30,20,22.25,22.55,22.25,22.3,405
20110401|2011-01-20 09:00,20,22.3,22.45,22.2,22.39,296
20110401|2011-01-20 09:30,20,22.4,22.5,22.3,22.45,190
20110401|2011-01-20 10:00,20,22.46,22.46,22.35,22.35,230
20110401|2011-01-20 10:30,20,22.4,22.5,22.35,22.35,232
20110401|2011-01-20 11:00,20,22.3,22.3,22.15,22.2,369
20110401|2011-01-20 11:30,20,22.2,22.22,22.15,22.22,185
20110401|2011-01-20 12:00,20,22.25,22.32,22.25,22.32,75
20110401|2011-01-20 12:30,20,22.3,22.4,22.25,22.25,77
20110401|2011-01-20 13:00,20,22.2,22.22,21.92,22,288
20110401|2011-01-20 13:30,20,21.95,22.05,21.9,22.03,54
20110401|2011-01-20 14:00,20,22.01,22.17,22.01,22.15,76
20110401|2011-01-20 14:30,20,22.2,22.2,22,22,128
20110401|2011-01-20 15:00,20,22,22.15,21.98,22.1,793
20110401|2011-01-21 07:30,21,21.75,21.81,21.69,21.7,93
20110401|2011-01-21 08:00,21,21.7,21.7,21.63,21.66,96
20110401|2011-01-21 08:30,21,21.7,21.75,21.5,21.5,402
20110401|2011-01-21 09:00,21,21.5,21.7,21.45,21.65,432
20110401|2011-01-21 09:30,21,21.65,21.9,21.65,21.86,283
20110401|2011-01-21 10:00,21,21.86,21.98,21.75,21.9,207
20110401|2011-01-21 10:30,21,21.87,22.2,21.87,22.05,345
20110401|2011-01-21 11:00,21,22.08,22.2,22,22.03,54
20110401|2011-01-21 11:30,21,22.05,22.22,22.02,22.15,122
20110401|2011-01-21 12:00,21,22.13,22.25,22.08,22.12,270
20110401|2011-01-21 12:30,21,22.1,22.11,22,22,356
20110401|2011-01-21 13:00,21,22,22,21.8,21.99,363
20110401|2011-01-21 13:30,21,22,22.1,21.95,22.05,94
20110401|2011-01-21 14:00,21,21.95,22.08,21.95,22.04,103
20110401|2011-01-21 14:30,21,22.1,22.2,22.05,22.15,88
20110401|2011-01-21 15:00,21,22.12,22.3,22.1,22.1,938
20110401|2011-01-24 08:00,24,22.15,22.15,22.15,22.15,1
20110401|2011-01-24 08:30,24,22.2,22.3,21.88,22,420
20110401|2011-01-24 09:00,24,22,22.05,21.9,21.9,301
20110401|2011-01-24 09:30,24,21.95,21.98,21.78,21.78,179
20110401|2011-01-24 10:00,24,21.75,21.75,21.54,21.72,543
20110401|2011-01-24 10:30,24,21.7,21.75,21.65,21.7,109
20110401|2011-01-24 11:00,24,21.75,21.75,21.65,21.72,190
20110401|2011-01-24 11:30,24,21.75,21.75,21.7,21.75,112
20110401|2011-01-24 12:00,24,21.75,21.8,21.75,21.75,67
20110401|2011-01-24 12:30,24,21.75,21.75,21.65,21.7,113
20110401|2011-01-24 13:00,24,21.7,21.75,21.65,21.7,35
20110401|2011-01-24 13:30,24,21.7,21.81,21.7,21.8,104
20110401|2011-01-24 14:00,24,21.8,21.9,21.8,21.85,54
20110401|2011-01-24 14:30,24,21.8,21.82,21.72,21.75,178
20110401|2011-01-24 15:00,24,21.73,21.85,21.65,21.85,926
20110401|2011-01-25 07:00,25,21.95,21.95,21.95,21.95,1
20110401|2011-01-25 07:30,25,22,22.02,21.99,21.99,35
20110401|2011-01-25 08:00,25,21.95,21.99,21.85,21.85,70
20110401|2011-01-25 08:30,25,21.9,21.98,21.7,21.7,710
20110401|2011-01-25 09:00,25,21.55,21.78,21.55,21.75,564
20110401|2011-01-25 09:30,25,21.75,21.75,21.6,21.6,203
20110401|2011-01-25 10:00,25,21.6,21.95,21.58,21.95,585
20110401|2011-01-25 10:30,25,22,22,21.87,21.95,340
20110401|2011-01-25 11:00,25,21.95,21.95,21.8,21.85,231
20110401|2011-01-25 11:30,25,21.88,21.95,21.8,21.83,328
20110401|2011-01-25 12:00,25,21.85,22.01,21.85,22,274
20110401|2011-01-25 12:30,25,22,22,21.9,21.9,84
20110401|2011-01-25 13:00,25,21.95,22.15,21.95,22.1,230
20110401|2011-01-25 13:30,25,22.1,22.11,22,22.05,153
20110401|2011-01-25 14:00,25,22,22,21.8,21.82,369
20110401|2011-01-25 14:30,25,21.8,21.9,21.6,21.6,563
20110401|2011-01-25 15:00,25,21.6,21.7,21.58,21.7,919
20110401|2011-01-26 07:00,26,21.45,21.49,21.45,21.49,7
20110401|2011-01-26 07:30,26,21.4,21.4,21.3,21.35,16
20110401|2011-01-26 08:30,26,21.4,21.45,21.28,21.3,374
20110401|2011-01-26 09:00,26,21.3,21.35,21,21.07,778
20110401|2011-01-26 09:30,26,21.05,21.2,21.05,21.17,406
20110401|2011-01-26 10:00,26,21.15,21.21,21.1,21.2,302
20110401|2011-01-26 10:30,26,21.25,21.28,21.2,21.24,201
20110401|2011-01-26 11:00,26,21.25,21.3,21.2,21.25,68
20110401|2011-01-26 11:30,26,21.25,21.25,21.1,21.11,170
20110401|2011-01-26 12:00,26,21.15,21.15,21.02,21.03,67
20110401|2011-01-26 12:30,26,21.05,21.05,20.97,21,108
20110401|2011-01-26 13:00,26,21.05,21.15,20.93,21.15,163
20110401|2011-01-26 13:30,26,21.05,21.05,20.87,20.91,122
20110401|2011-01-26 14:00,26,20.9,20.98,20.9,20.95,229
20110401|2011-01-26 14:30,26,20.95,21.04,20.93,21,246
20110401|2011-01-26 15:00,26,21.02,21.1,20.95,20.95,1315
20110401|2011-01-27 07:30,27,21,21.15,20.97,21.05,32
20110401|2011-01-27 08:00,27,21,21.05,21,21,6
20110401|2011-01-27 08:30,27,21,21.08,20.8,20.8,377
20110401|2011-01-27 09:00,27,20.75,20.95,20.75,20.9,277
20110401|2011-01-27 09:30,27,20.86,20.9,20.8,20.85,252
20110401|2011-01-27 10:00,27,20.9,20.98,20.8,20.95,743
20110401|2011-01-27 10:30,27,20.95,21,20.8,20.8,156
20110401|2011-01-27 11:00,27,20.8,20.87,20.8,20.8,134
20110401|2011-01-27 11:30,27,20.8,20.82,20.8,20.82,34
20110401|2011-01-27 12:00,27,20.85,20.87,20.75,20.75,49
20110401|2011-01-27 12:30,27,20.75,20.76,20.65,20.7,140
20110401|2011-01-27 13:00,27,20.7,20.73,20.6,20.73,136
20110401|2011-01-27 13:30,27,20.7,20.8,20.63,20.7,364
20110401|2011-01-27 14:00,27,20.7,20.75,20.65,20.65,241
20110401|2011-01-27 14:30,27,20.7,20.75,20.65,20.65,232
20110401|2011-01-27 15:00,27,20.7,20.75,20.6,20.75,960
20110401|2011-01-28 07:00,28,20.59,20.59,20.59,20.59,1
20110401|2011-01-28 07:30,28,20.7,20.7,20.48,20.55,86
20110401|2011-01-28 08:00,28,20.61,20.61,20.5,20.55,44
20110401|2011-01-28 08:30,28,20.55,20.55,20.3,20.55,397
20110401|2011-01-28 09:00,28,20.6,20.9,20.55,20.83,1003
20110401|2011-01-28 09:30,28,20.85,21.23,20.8,21.19,922
20110401|2011-01-28 10:00,28,21.2,21.3,21,21.12,659
20110401|2011-01-28 10:30,28,21.15,21.56,21.15,21.55,793
20110401|2011-01-28 11:00,28,21.55,21.75,21.25,21.35,967
20110401|2011-01-28 11:30,28,21.4,21.4,21.14,21.25,347
20110401|2011-01-28 12:00,28,21.27,21.4,21.25,21.35,293
20110401|2011-01-28 12:30,28,21.35,21.4,21.15,21.15,387
20110401|2011-01-28 13:00,28,21.15,21.32,21.15,21.32,219
20110401|2011-01-28 13:30,28,21.29,21.45,21.15,21.4,148
20110401|2011-01-28 14:00,28,21.45,21.57,21.35,21.57,252
20110401|2011-01-28 14:30,28,21.55,21.7,21.48,21.65,548
20110401|2011-01-28 15:00,28,21.65,21.85,21.65,21.7,371
20110401|2011-01-31 07:00,31,21.6,21.6,21.08,21.22,120
20110401|2011-01-31 07:30,31,21.22,21.3,21.1,21.14,124
20110401|2011-01-31 08:00,31,21.2,21.25,21.14,21.25,114
20110401|2011-01-31 08:30,31,21.25,21.5,21.15,21.45,737
20110401|2011-01-31 09:00,31,21.45,21.51,21.27,21.3,713
20110401|2011-01-31 09:30,31,21.3,21.35,21.2,21.2,382
20110401|2011-01-31 10:00,31,21.2,21.25,21.13,21.2,197
20110401|2011-01-31 10:30,31,21.25,21.31,21.2,21.25,407
20110401|2011-01-31 11:00,31,21.25,21.25,21.13,21.13,88
20110401|2011-01-31 11:30,31,21.15,21.22,21.15,21.15,154
20110401|2011-01-31 12:00,31,21.15,21.2,21.1,21.15,128
20110401|2011-01-31 12:30,31,21.14,21.2,21.14,21.15,413
20110401|2011-01-31 13:00,31,21.1,21.2,21.1,21.2,203
20110401|2011-01-31 13:30,31,21.2,21.29,21.18,21.24,390
20110401|2011-01-31 14:00,31,21.25,21.3,21.2,21.29,352
20110401|2011-01-31 14:30,31,21.3,21.35,21.25,21.25,337
20110401|2011-01-31 15:00,31,21.35,21.5,21.3,21.5,1330
20110401|2011-02-01 07:00,1,21.05,21.18,20.99,20.99,58
20110401|2011-02-01 07:30,1,21.05,21.05,20.95,20.95,180
20110401|2011-02-01 08:00,1,21,21,20.9,20.9,32
20110401|2011-02-01 08:30,1,20.9,20.9,20.6,20.65,496
20110401|2011-02-01 09:00,1,20.65,20.7,20.5,20.6,351
20110401|2011-02-01 09:30,1,20.6,20.65,20.43,20.48,566
20110401|2011-02-01 10:00,1,20.5,20.5,20.4,20.5,245
20110401|2011-02-01 10:30,1,20.45,20.5,20.4,20.42,380
20110401|2011-02-01 11:00,1,20.44,20.5,20.4,20.43,366
20110401|2011-02-01 11:30,1,20.43,20.5,20.4,20.4,257
20110401|2011-02-01 12:00,1,20.4,20.55,20.4,20.5,145
20110401|2011-02-01 12:30,1,20.5,20.55,20.5,20.51,106
20110401|2011-02-01 13:00,1,20.55,20.58,20.48,20.5,268
20110401|2011-02-01 13:30,1,20.55,20.6,20.5,20.5,275
20110401|2011-02-01 14:00,1,20.5,20.55,20.45,20.45,144
20110401|2011-02-01 14:30,1,20.45,20.52,20.38,20.5,455
20110401|2011-02-01 15:00,1,20.51,20.65,20.5,20.55,1157
20110401|2011-02-02 07:30,2,20.63,20.7,20.59,20.7,11
20110401|2011-02-02 08:00,2,20.65,20.69,20.62,20.62,169
20110401|2011-02-02 08:30,2,20.65,20.65,20.4,20.4,930
20110401|2011-02-02 09:00,2,20.45,20.58,20.4,20.43,607
20110401|2011-02-02 09:30,2,20.44,20.44,20.32,20.35,488
20110401|2011-02-02 10:00,2,20.4,20.55,20.4,20.5,219
20110401|2011-02-02 10:30,2,20.5,20.5,20.41,20.45,92
20110401|2011-02-02 11:00,2,20.45,20.55,20.43,20.55,85
20110401|2011-02-02 11:30,2,20.55,20.55,20.45,20.45,23
20110401|2011-02-02 12:00,2,20.45,20.47,20.4,20.42,151
20110401|2011-02-02 12:30,2,20.4,20.47,20.35,20.45,166
20110401|2011-02-02 13:00,2,20.4,20.42,20.38,20.38,45
20110401|2011-02-02 13:30,2,20.4,20.45,20.4,20.4,36
20110401|2011-02-02 14:00,2,20.4,20.45,20.35,20.4,129
20110401|2011-02-02 14:30,2,20.45,20.55,20.45,20.5,280
20110401|2011-02-02 15:00,2,20.5,20.6,20.45,20.5,816
20110401|2011-02-03 07:00,3,20.8,20.8,20.69,20.7,9
20110401|2011-02-03 07:30,3,20.7,20.7,20.61,20.61,2
20110401|2011-02-03 08:30,3,20.55,20.55,20.39,20.5,309
20110401|2011-02-03 09:00,3,20.45,20.95,20.4,20.57,590
20110401|2011-02-03 09:30,3,20.55,20.65,20.48,20.6,352
20110401|2011-02-03 10:00,3,20.6,20.64,20.45,20.5,195
20110401|2011-02-03 10:30,3,20.5,20.5,20.4,20.45,99
20110401|2011-02-03 11:00,3,20.4,20.5,20.4,20.45,80
20110401|2011-02-03 11:30,3,20.45,20.5,20.45,20.5,58
20110401|2011-02-03 12:00,3,20.5,20.5,20.43,20.43,94
20110401|2011-02-03 12:30,3,20.45,20.51,20.45,20.5,74
20110401|2011-02-03 13:00,3,20.45,20.55,20.4,20.45,230
20110401|2011-02-03 13:30,3,20.5,20.5,20.32,20.37,257
20110401|2011-02-03 14:00,3,20.35,20.37,20.25,20.35,154
20110401|2011-02-03 14:30,3,20.35,20.4,20.25,20.35,284
20110401|2011-02-03 15:00,3,20.35,20.5,20.3,20.45,888
20110401|2011-02-04 07:00,4,20.25,20.25,20.25,20.25,3
20110401|2011-02-04 07:30,4,20.35,20.55,20.25,20.35,15
20110401|2011-02-04 08:00,4,20.3,20.3,20.28,20.28,39
20110401|2011-02-04 08:30,4,20.3,20.3,20.03,20.03,1401
20110401|2011-02-04 09:00,4,20.03,20.22,20,20.05,241
20110401|2011-02-04 09:30,4,20.05,20.28,20.04,20.21,373
20110401|2011-02-04 10:00,4,20.21,20.35,20.2,20.2,596
20110401|2011-02-04 10:30,4,20.2,20.22,20.1,20.1,154
20110401|2011-02-04 11:00,4,20.17,20.27,20.1,20.1,196
20110401|2011-02-04 11:30,4,20.15,20.2,20.1,20.2,123
20110401|2011-02-04 12:00,4,20.2,20.22,20.05,20.1,100
20110401|2011-02-04 12:30,4,20.1,20.12,20.05,20.1,75
20110401|2011-02-04 13:00,4,20.05,20.2,20.05,20.1,248
20110401|2011-02-04 13:30,4,20.1,20.2,20.1,20.1,59
20110401|2011-02-04 14:00,4,20.1,20.1,19.96,20.01,130
20110401|2011-02-04 14:30,4,20,20.05,19.9,20,253
20110401|2011-02-04 15:00,4,20,20.1,19.95,20,1156
20110401|2011-02-07 07:30,7,19.77,19.9,19.77,19.8,3
20110401|2011-02-07 08:00,7,19.8,19.85,19.8,19.85,23
20110401|2011-02-07 08:30,7,19.85,19.85,19.5,19.55,778
20110401|2011-02-07 09:00,7,19.55,19.65,19.45,19.52,739
20110401|2011-02-07 09:30,7,19.5,19.5,19.35,19.44,430
20110401|2011-02-07 10:00,7,19.4,19.48,19.35,19.47,317
20110401|2011-02-07 10:30,7,19.45,19.5,19.4,19.5,65
20110401|2011-02-07 11:00,7,19.5,19.55,19.46,19.5,204
20110401|2011-02-07 11:30,7,19.5,19.5,19.45,19.47,150
20110401|2011-02-07 12:00,7,19.5,19.5,19.45,19.5,72
20110401|2011-02-07 12:30,7,19.45,19.51,19.45,19.5,88
20110401|2011-02-07 13:00,7,19.5,19.6,19.5,19.55,151
20110401|2011-02-07 13:30,7,19.55,19.65,19.55,19.6,140
20110401|2011-02-07 14:00,7,19.6,19.7,19.55,19.6,100
20110401|2011-02-07 14:30,7,19.58,19.62,19.55,19.55,262
20110401|2011-02-07 15:00,7,19.55,19.65,19.5,19.6,1095
20110401|2011-02-08 07:00,8,19.5,19.5,19.5,19.5,1
20110401|2011-02-08 07:30,8,19.5,19.59,19.5,19.59,29
20110401|2011-02-08 08:00,8,19.57,19.65,19.5,19.5,46
20110401|2011-02-08 08:30,8,19.55,19.77,19.5,19.6,524
20110401|2011-02-08 09:00,8,19.6,19.6,19.3,19.44,300
20110401|2011-02-08 09:30,8,19.45,19.6,19.44,19.5,108
20110401|2011-02-08 10:00,8,19.5,19.64,19.45,19.5,161
20110401|2011-02-08 10:30,8,19.5,19.5,19.4,19.4,41
20110401|2011-02-08 11:00,8,19.4,19.45,19.4,19.44,72
20110401|2011-02-08 11:30,8,19.35,19.4,19.35,19.4,53
20110401|2011-02-08 12:00,8,19.4,19.47,19.4,19.47,173
20110401|2011-02-08 12:30,8,19.45,19.45,19.4,19.45,129
20110401|2011-02-08 13:00,8,19.4,19.45,19.4,19.4,13
20110401|2011-02-08 13:30,8,19.35,19.37,19.3,19.33,192
20110401|2011-02-08 14:00,8,19.3,19.3,19.26,19.3,23
20110401|2011-02-08 14:30,8,19.3,19.35,19.2,19.34,227
20110401|2011-02-08 15:00,8,19.33,19.4,19.25,19.3,917
20110401|2011-02-09 07:00,9,19.5,19.5,19.45,19.48,10
20110401|2011-02-09 07:30,9,19.48,19.48,19.35,19.47,14
20110401|2011-02-09 08:00,9,19.45,19.49,19.45,19.49,4
20110401|2011-02-09 08:30,9,19.45,19.47,19.38,19.43,194
20110401|2011-02-09 09:00,9,19.4,19.4,19.3,19.34,156
20110401|2011-02-09 09:30,9,19.3,19.35,19.2,19.25,269
20110401|2011-02-09 10:00,9,19.3,19.59,19.28,19.55,461
20110401|2011-02-09 10:30,9,19.55,19.55,19.43,19.47,506
20110401|2011-02-09 11:00,9,19.5,19.5,19.4,19.4,98
20110401|2011-02-09 11:30,9,19.4,19.4,19.3,19.38,325
20110401|2011-02-09 12:00,9,19.4,19.4,19.2,19.2,94
20110401|2011-02-09 12:30,9,19.22,19.26,19.19,19.25,123
20110401|2011-02-09 13:00,9,19.25,19.41,19.25,19.35,263
20110401|2011-02-09 13:30,9,19.4,19.5,19.35,19.4,218
20110401|2011-02-09 14:00,9,19.45,19.45,19.3,19.35,588
20110401|2011-02-09 14:30,9,19.35,19.36,19.25,19.25,139
20110401|2011-02-09 15:00,9,19.28,19.35,19.23,19.3,801
20110401|2011-02-10 07:30,10,19.5,19.5,19.5,19.5,105
20110401|2011-02-10 08:00,10,19.5,19.55,19.5,19.55,14
20110401|2011-02-10 08:30,10,19.55,19.65,19.42,19.6,346
20110401|2011-02-10 09:00,10,19.6,19.65,19.3,19.35,269
20110401|2011-02-10 09:30,10,19.45,19.45,19.3,19.4,326
20110401|2011-02-10 10:00,10,19.4,19.42,19.27,19.27,105
20110401|2011-02-10 10:30,10,19.25,19.3,19.2,19.25,344
20110401|2011-02-10 11:00,10,19.3,19.3,19.25,19.25,31
20110401|2011-02-10 11:30,10,19.25,19.35,19.25,19.35,72
20110401|2011-02-10 12:00,10,19.35,19.35,19.3,19.35,127
20110401|2011-02-10 12:30,10,19.35,19.38,19.3,19.3,121
20110401|2011-02-10 13:00,10,19.35,19.35,19.25,19.28,124
20110401|2011-02-10 13:30,10,19.3,19.4,19.25,19.34,201
20110401|2011-02-10 14:00,10,19.35,19.4,19.28,19.3,147
20110401|2011-02-10 14:30,10,19.3,19.32,19.1,19.2,567
20110401|2011-02-10 15:00,10,19.2,19.35,19.13,19.31,1027
20110401|2011-02-11 07:30,11,19.34,19.34,19.25,19.27,358
20110401|2011-02-11 08:00,11,19.29,19.37,19.29,19.35,396
20110401|2011-02-11 08:30,11,19.35,19.4,19.3,19.3,383
20110401|2011-02-11 09:00,11,19.3,19.35,19.18,19.2,485
20110401|2011-02-11 09:30,11,19.15,19.15,19,19,454
20110401|2011-02-11 10:00,11,19.05,19.15,19,19.1,266
20110401|2011-02-11 10:30,11,19.1,19.15,19,19.05,105
20110401|2011-02-11 11:00,11,19.05,19.15,19.05,19.15,40
20110401|2011-02-11 11:30,11,19.15,19.15,19.05,19.1,38
20110401|2011-02-11 12:00,11,19.1,19.12,19,19.05,165
20110401|2011-02-11 12:30,11,19.05,19.16,19.02,19.1,1226
20110401|2011-02-11 13:00,11,19.1,19.15,19.05,19.07,174
20110401|2011-02-11 13:30,11,19.05,19.07,18.99,19,163
20110401|2011-02-11 14:00,11,19,19.05,19,19.05,113
20110401|2011-02-11 14:30,11,19.03,19.11,19.03,19.07,248
20110401|2011-02-11 15:00,11,19.05,19.2,19.03,19.14,1025
20110401|2011-02-14 07:00,14,19.15,19.15,19.15,19.15,6
20110401|2011-02-14 07:30,14,19.15,19.15,19.15,19.15,10
20110401|2011-02-14 08:00,14,19.1,19.1,19.1,19.1,1
20110401|2011-02-14 08:30,14,19.05,19.1,18.95,19,426
20110401|2011-02-14 09:00,14,19,19.03,18.89,18.9,565
20110401|2011-02-14 09:30,14,18.95,19.1,18.9,19.05,448
20110401|2011-02-14 10:00,14,19.05,19.08,19,19,77
20110401|2011-02-14 10:30,14,19.05,19.05,18.95,19,277
20110401|2011-02-14 11:00,14,19,19,18.93,18.95,159
20110401|2011-02-14 11:30,14,18.95,18.97,18.94,18.95,90
20110401|2011-02-14 12:00,14,18.95,18.98,18.95,18.95,89
20110401|2011-02-14 12:30,14,18.95,18.95,18.93,18.93,95
20110401|2011-02-14 13:00,14,18.95,19,18.9,18.95,145
20110401|2011-02-14 13:30,14,18.95,18.95,18.85,18.85,245
20110401|2011-02-14 14:00,14,18.85,18.93,18.85,18.9,326
20110401|2011-02-14 14:30,14,18.85,18.95,18.8,18.85,323
20110401|2011-02-14 15:00,14,18.85,19,18.8,18.95,1331
20110401|2011-02-15 07:00,15,18.95,18.95,18.93,18.95,3
20110401|2011-02-15 07:30,15,18.95,19.05,18.93,18.95,20
20110401|2011-02-15 08:00,15,18.95,19.05,18.89,18.9,249
20110401|2011-02-15 08:30,15,18.9,18.93,18.75,18.8,1030
20110401|2011-02-15 09:00,15,18.8,19,18.8,18.95,754
20110401|2011-02-15 09:30,15,18.95,19,18.85,18.9,492
20110401|2011-02-15 10:00,15,18.85,19.01,18.8,18.85,1327
20110401|2011-02-15 10:30,15,18.85,19,18.85,18.95,206
20110401|2011-02-15 11:00,15,19,19.04,18.9,18.92,442
20110401|2011-02-15 11:30,15,18.9,18.97,18.88,18.9,367
20110401|2011-02-15 12:00,15,18.95,18.97,18.88,18.95,408
20110401|2011-02-15 12:30,15,18.9,18.95,18.85,18.95,224
20110401|2011-02-15 13:00,15,18.95,19.05,18.95,19.05,281
20110401|2011-02-15 13:30,15,19.05,19.05,18.9,18.95,312
20110401|2011-02-15 14:00,15,19,19.02,18.95,19,186
20110401|2011-02-15 14:30,15,19,19.03,18.97,19,344
20110401|2011-02-15 15:00,15,19.05,19.05,18.95,18.95,686
20110401|2011-02-16 07:00,16,18.8,18.86,18.75,18.86,6
20110401|2011-02-16 07:30,16,18.8,18.82,18.8,18.82,13
20110401|2011-02-16 08:00,16,18.81,18.9,18.8,18.83,86
20110401|2011-02-16 08:30,16,18.8,18.96,18.75,18.9,1058
20110401|2011-02-16 09:00,16,18.9,18.95,18.7,18.75,656
20110401|2011-02-16 09:30,16,18.78,18.8,18.64,18.65,592
20110401|2011-02-16 10:00,16,18.67,18.75,18.6,18.75,340
20110401|2011-02-16 10:30,16,18.75,18.8,18.7,18.8,217
20110401|2011-02-16 11:00,16,18.79,19.05,18.79,18.95,852
20110401|2011-02-16 11:30,16,18.93,18.95,18.85,18.87,156
20110401|2011-02-16 12:00,16,18.85,18.95,18.85,18.9,310
20110401|2011-02-16 12:30,16,18.91,18.91,18.84,18.84,156
20110401|2011-02-16 13:00,16,18.85,18.97,18.85,18.95,310
20110401|2011-02-16 13:30,16,18.9,19,18.8,19,378
20110401|2011-02-16 14:00,16,18.95,19,18.9,19,310
20110401|2011-02-16 14:30,16,19.04,19.15,18.95,19.1,485
20110401|2011-02-16 15:00,16,19.15,19.35,19.1,19.3,1646
20110401|2011-02-17 07:00,17,19.2,19.2,19.2,19.2,3
20110401|2011-02-17 07:30,17,19.2,19.45,19.2,19.38,195
20110401|2011-02-17 08:00,17,19.35,19.4,19.3,19.35,211
20110401|2011-02-17 08:30,17,19.35,19.52,19.3,19.48,1402
20110401|2011-02-17 09:00,17,19.45,19.65,19.38,19.49,1659
20110401|2011-02-17 09:30,17,19.5,19.55,19.45,19.5,918
20110401|2011-02-17 10:00,17,19.5,19.63,19.47,19.53,1186
20110401|2011-02-17 10:30,17,19.55,19.67,19.52,19.65,861
20110401|2011-02-17 11:00,17,19.7,19.75,19.65,19.65,422
20110401|2011-02-17 11:30,17,19.65,19.7,19.64,19.67,206
20110401|2011-02-17 12:00,17,19.65,19.66,19.5,19.54,376
20110401|2011-02-17 12:30,17,19.54,19.58,19.45,19.55,474
20110401|2011-02-17 13:00,17,19.55,19.57,19.47,19.55,141
20110401|2011-02-17 13:30,17,19.55,19.6,19.55,19.57,150
20110401|2011-02-17 14:00,17,19.58,19.65,19.55,19.6,304
20110401|2011-02-17 14:30,17,19.65,19.65,19.55,19.55,283
20110401|2011-02-17 15:00,17,19.6,19.65,19.55,19.6,2062
20110401|2011-02-18 07:30,18,19.57,19.57,19.55,19.55,35
20110401|2011-02-18 08:00,18,19.52,19.55,19.45,19.47,42
20110401|2011-02-18 08:30,18,19.5,19.62,19.5,19.55,951
20110401|2011-02-18 09:00,18,19.55,19.65,19.5,19.58,335
20110401|2011-02-18 09:30,18,19.55,19.6,19.5,19.55,157
20110401|2011-02-18 10:00,18,19.54,19.56,19.45,19.5,173
20110401|2011-02-18 10:30,18,19.49,19.6,19.45,19.6,152
20110401|2011-02-18 11:00,18,19.57,19.58,19.55,19.58,77
20110401|2011-02-18 11:30,18,19.6,19.65,19.55,19.57,250
20110401|2011-02-18 12:00,18,19.6,19.68,19.58,19.68,372
20110401|2011-02-18 12:30,18,19.65,19.92,19.65,19.79,769
20110401|2011-02-18 13:00,18,19.8,20,19.78,19.97,502
20110401|2011-02-18 13:30,18,20,20,19.8,19.85,525
20110401|2011-02-18 14:00,18,19.8,19.86,19.79,19.85,339
20110401|2011-02-18 14:30,18,19.85,19.9,19.8,19.8,148
20110401|2011-02-18 15:00,18,19.82,19.85,19.75,19.75,1875
20110401|2011-02-22 07:00,22,20.4,20.75,20.4,20.65,163
20110401|2011-02-22 07:30,22,20.7,20.75,20.6,20.65,296
20110401|2011-02-22 08:00,22,20.6,20.9,20.6,20.85,209
20110401|2011-02-22 08:30,22,20.8,21.1,20.5,20.53,1553
20110401|2011-02-22 09:00,22,20.5,20.6,20.39,20.59,643
20110401|2011-02-22 09:30,22,20.58,20.62,20.48,20.6,698
20110401|2011-02-22 10:00,22,20.6,20.8,20.55,20.7,646
20110401|2011-02-22 10:30,22,20.7,20.95,20.7,20.86,556
20110401|2011-02-22 11:00,22,20.85,21.1,20.85,21.07,523
20110401|2011-02-22 11:30,22,21.1,21.47,21.04,21.4,746
20110401|2011-02-22 12:00,22,21.4,21.6,21.35,21.55,658
20110401|2011-02-22 12:30,22,21.55,21.7,21.45,21.65,941
20110401|2011-02-22 13:00,22,21.6,21.75,21.5,21.52,655
20110401|2011-02-22 13:30,22,21.5,21.52,21.15,21.3,1201
20110401|2011-02-22 14:00,22,21.28,21.81,21.25,21.75,1018
20110401|2011-02-22 14:30,22,21.75,21.76,21.55,21.55,1055
20110401|2011-02-22 15:00,22,21.55,21.65,21.45,21.55,2842
20110401|2011-02-23 07:00,23,21.6,21.6,20.65,21.2,67
20110401|2011-02-23 07:30,23,21.2,21.21,21.15,21.2,224
20110401|2011-02-23 08:00,23,21.2,21.63,21.2,21.6,351
20110401|2011-02-23 08:30,23,21.55,21.7,21.35,21.7,1139
20110401|2011-02-23 09:00,23,21.6,21.9,21.5,21.52,897
20110401|2011-02-23 09:30,23,21.5,21.85,21.45,21.6,947
20110401|2011-02-23 10:00,23,21.55,21.77,21.5,21.75,1153
20110401|2011-02-23 10:30,23,21.8,21.9,21.75,21.9,697
20110401|2011-02-23 11:00,23,21.9,22.33,21.9,22.05,1298
20110401|2011-02-23 11:30,23,22.05,22.43,21.98,22.43,1014
20110401|2011-02-23 12:00,23,22.45,22.95,22.35,22.8,1177
20110401|2011-02-23 12:30,23,22.75,22.9,22.45,22.55,689
20110401|2011-02-23 13:00,23,22.55,22.65,22.3,22.5,887
20110401|2011-02-23 13:30,23,22.5,22.58,22.18,22.2,817
20110401|2011-02-23 14:00,23,22.15,22.2,21.9,22.15,950
20110401|2011-02-23 14:30,23,22.2,22.46,22.1,22.37,829
20110401|2011-02-23 15:00,23,22.35,22.5,22.3,22.48,2169
20110401|2011-02-24 07:00,24,22.7,22.8,22.69,22.8,141
20110401|2011-02-24 07:30,24,22.75,22.77,22.4,22.5,315
20110401|2011-02-24 08:00,24,22.45,22.5,22.18,22.45,531
20110401|2011-02-24 08:30,24,22.47,22.8,22.35,22.37,1517
20110401|2011-02-24 09:00,24,22.4,22.68,22,22.25,1165
20110401|2011-02-24 09:30,24,22.25,22.4,22.2,22.4,763
20110401|2011-02-24 10:00,24,22.35,22.61,22.3,22.35,1017
20110401|2011-02-24 10:30,24,22.4,22.65,22.26,22.45,659
20110401|2011-02-24 11:00,24,22.45,22.8,22.45,22.75,619
20110401|2011-02-24 11:30,24,22.78,22.87,22.55,22.62,790
20110401|2011-02-24 12:00,24,22.65,22.86,22.55,22.81,315
20110401|2011-02-24 12:30,24,22.8,23.1,22.75,22.91,850
20110401|2011-02-24 13:00,24,22.95,22.95,22.25,22.45,780
20110401|2011-02-24 13:30,24,22.5,22.55,22.25,22.35,778
20110401|2011-02-24 14:00,24,22.35,22.45,22.19,22.25,471
20110401|2011-02-24 14:30,24,22.25,22.35,22.15,22.25,320
20110401|2011-02-24 15:00,24,22.3,22.35,22.25,22.3,1223
20110401|2011-02-24 15:30,24,22.35,22.35,22.35,22.35,53
20110401|2011-02-25 07:00,25,22.05,22.05,21.66,21.8,27
20110401|2011-02-25 07:30,25,21.8,21.95,21.8,21.85,152
20110401|2011-02-25 08:00,25,21.8,21.8,21.55,21.6,395
20110401|2011-02-25 08:30,25,21.65,21.65,21.05,21.09,2030
20110401|2011-02-25 09:00,25,21.09,21.2,20.9,21.13,1645
20110401|2011-02-25 09:30,25,21.12,21.15,20.93,21,783
20110401|2011-02-25 10:00,25,21,21.17,20.98,21.13,457
20110401|2011-02-25 10:30,25,21.15,21.26,21.09,21.2,751
20110401|2011-02-25 11:00,25,21.21,21.3,21.16,21.2,678
20110401|2011-02-25 11:30,25,21.25,21.27,21.2,21.23,339
20110401|2011-02-25 12:00,25,21.2,21.25,21.15,21.2,848
20110401|2011-02-25 12:30,25,21.2,21.3,21.2,21.25,457
20110401|2011-02-25 13:00,25,21.25,21.3,21.1,21.23,572
20110401|2011-02-25 13:30,25,21.2,21.25,21.09,21.14,346
20110401|2011-02-25 14:00,25,21.15,21.16,21.05,21.1,579
20110401|2011-02-25 14:30,25,21.1,21.2,21.1,21.1,386
20110401|2011-02-25 15:00,25,21.1,21.15,21.05,21.1,1236
20110401|2011-02-28 07:00,28,20.8,20.85,20.4,20.7,36
20110401|2011-02-28 07:30,28,20.65,20.7,20.6,20.65,161
20110401|2011-02-28 08:00,28,20.65,20.7,20.65,20.7,77
20110401|2011-02-28 08:30,28,20.65,20.72,20.25,20.3,1852
20110401|2011-02-28 09:00,28,20.35,20.4,20.13,20.2,1581
20110401|2011-02-28 09:30,28,20.25,20.25,20.15,20.24,908
20110401|2011-02-28 10:00,28,20.2,20.33,20.2,20.3,772
20110401|2011-02-28 10:30,28,20.35,20.41,20.3,20.36,521
20110401|2011-02-28 11:00,28,20.4,20.41,20.31,20.36,395
20110401|2011-02-28 11:30,28,20.36,20.45,20.25,20.4,686
20110401|2011-02-28 12:00,28,20.4,20.6,20.4,20.55,537
20110401|2011-02-28 12:30,28,20.55,20.6,20.5,20.55,213
20110401|2011-02-28 13:00,28,20.6,20.6,20.35,20.4,311
20110401|2011-02-28 13:30,28,20.4,20.45,20.3,20.3,341
20110401|2011-02-28 14:00,28,20.3,20.46,20.3,20.4,411
20110401|2011-02-28 14:30,28,20.37,20.43,20.3,20.33,406
20110401|2011-02-28 15:00,28,20.32,20.35,20.2,20.25,1533
20110401|2011-03-01 07:00,1,20.15,20.15,20.1,20.15,24
20110401|2011-03-01 07:30,1,20.1,20.3,20.1,20.2,37
20110401|2011-03-01 08:00,1,20.25,20.25,20.11,20.15,130
20110401|2011-03-01 08:30,1,20.15,20.65,20.13,20.55,1277
20110401|2011-03-01 09:00,1,20.55,21.06,20.45,21.05,1675
20110401|2011-03-01 09:30,1,21.05,21.14,20.61,20.65,833
20110401|2011-03-01 10:00,1,20.6,20.95,20.55,20.91,420
20110401|2011-03-01 10:30,1,20.94,21.15,20.79,21.1,560
20110401|2011-03-01 11:00,1,21.1,21.2,20.95,21.1,883
20110401|2011-03-01 11:30,1,21.1,21.15,20.8,20.9,522
20110401|2011-03-01 12:00,1,20.9,21.25,20.9,21.15,479
20110401|2011-03-01 12:30,1,21.15,21.24,20.95,21,399
20110401|2011-03-01 13:00,1,21,21.36,21,21.35,1018
20110401|2011-03-01 13:30,1,21.35,21.45,21.1,21.35,1010
20110401|2011-03-01 14:00,1,21.3,21.5,21.2,21.45,745
20110401|2011-03-01 14:30,1,21.45,21.6,21.37,21.6,660
20110401|2011-03-01 15:00,1,21.6,21.75,21.55,21.65,2380
20110401|2011-03-02 07:00,2,21.65,21.8,21.6,21.75,43
20110401|2011-03-02 07:30,2,21.7,21.7,21.63,21.65,119
20110401|2011-03-02 08:00,2,21.6,21.6,21.45,21.52,76
20110401|2011-03-02 08:30,2,21.55,21.65,21.3,21.35,1127
20110401|2011-03-02 09:00,2,21.34,21.43,21.2,21.35,719
20110401|2011-03-02 09:30,2,21.4,21.42,21,21.09,966
20110401|2011-03-02 10:00,2,21.1,21.7,20.93,21.4,881
20110401|2011-03-02 10:30,2,21.42,21.8,21.36,21.75,712
20110401|2011-03-02 11:00,2,21.8,21.8,21.45,21.55,723
20110401|2011-03-02 11:30,2,21.55,21.62,21.45,21.55,572
20110401|2011-03-02 12:00,2,21.55,21.7,21.4,21.6,400
20110401|2011-03-02 12:30,2,21.6,21.67,21.5,21.6,741
20110401|2011-03-02 13:00,2,21.6,21.7,21.44,21.45,540
20110401|2011-03-02 13:30,2,21.45,21.51,21.25,21.4,1059
20110401|2011-03-02 14:00,2,21.37,21.45,21.25,21.45,320
20110401|2011-03-02 14:30,2,21.45,21.6,21.4,21.55,434
20110401|2011-03-02 15:00,2,21.5,21.57,21.5,21.55,1414
20110401|2011-03-03 07:00,3,20.85,21,20.85,20.9,38
20110401|2011-03-03 07:30,3,20.85,20.9,20.7,20.9,297
20110401|2011-03-03 08:00,3,20.95,20.95,20.75,20.75,234
20110401|2011-03-03 08:30,3,20.7,20.85,20.6,20.75,1352
20110401|2011-03-03 09:00,3,20.8,20.94,20.65,20.85,708
20110401|2011-03-03 09:30,3,20.85,20.92,20.59,20.7,927
20110401|2011-03-03 10:00,3,20.65,20.75,20.6,20.75,353
20110401|2011-03-03 10:30,3,20.75,20.85,20.65,20.7,680
20110401|2011-03-03 11:00,3,20.7,20.82,20.7,20.82,420
20110401|2011-03-03 11:30,3,20.8,20.8,20.68,20.8,473
20110401|2011-03-03 12:00,3,20.78,20.85,20.75,20.85,523
20110401|2011-03-03 12:30,3,20.85,20.9,20.75,20.85,267
20110401|2011-03-03 13:00,3,20.85,20.85,20.6,20.75,470
20110401|2011-03-03 13:30,3,20.75,20.8,20.62,20.66,272
20110401|2011-03-03 14:00,3,20.66,20.76,20.65,20.75,121
20110401|2011-03-03 14:30,3,20.7,20.85,20.65,20.65,6629
20110401|2011-03-03 15:00,3,20.7,20.75,20.6,20.7,2689
20110401|2011-03-04 07:00,4,20.6,20.65,20.6,20.64,7
20110401|2011-03-04 07:30,4,20.6,20.7,20.41,20.7,268
20110401|2011-03-04 08:00,4,20.69,20.75,20.6,20.65,147
20110401|2011-03-04 08:30,4,20.6,20.8,20.48,20.66,1148
20110401|2011-03-04 09:00,4,20.6,21.12,20.55,21.05,897
20110401|2011-03-04 09:30,4,21,21.11,20.9,21,1035
20110401|2011-03-04 10:00,4,20.95,21.15,20.95,21.05,908
20110401|2011-03-04 10:30,4,21.05,21.15,20.85,21.1,815
20110401|2011-03-04 11:00,4,21.1,21.5,21.1,21.4,789
20110401|2011-03-04 11:30,4,21.4,21.51,21.35,21.4,414
20110401|2011-03-04 12:00,4,21.4,21.5,21.35,21.4,644
20110401|2011-03-04 12:30,4,21.35,21.47,21.25,21.35,549
20110401|2011-03-04 13:00,4,21.35,21.5,21.35,21.4,393
20110401|2011-03-04 13:30,4,21.4,21.46,21.4,21.41,607
20110401|2011-03-04 14:00,4,21.4,21.55,21.35,21.47,880
20110401|2011-03-04 14:30,4,21.5,21.55,21.1,21.15,1039
20110401|2011-03-04 15:00,4,21.15,21.2,21.05,21.1,2012
20110401|2011-03-07 07:00,7,21.2,21.2,21.1,21.1,54
20110401|2011-03-07 07:30,7,21.08,21.1,21.05,21.05,34
20110401|2011-03-07 08:00,7,21.05,21.05,20.95,20.95,46
20110401|2011-03-07 08:30,7,20.97,21.05,20.72,20.9,1217
20110401|2011-03-07 09:00,7,20.9,21.15,20.85,21.05,624
20110401|2011-03-07 09:30,7,21.05,21.45,20.98,21.4,1572
20110401|2011-03-07 10:00,7,21.45,21.8,21.45,21.7,767
20110401|2011-03-07 10:30,7,21.7,22.22,21.65,22.05,1188
20110401|2011-03-07 11:00,7,22.05,22.1,21.8,22,680
20110401|2011-03-07 11:30,7,22,22.27,21.95,22.27,911
20110401|2011-03-07 12:00,7,22.2,22.3,22,22.15,766
20110401|2011-03-07 12:30,7,22.15,22.2,21.9,22.05,462
20110401|2011-03-07 13:00,7,22.05,22.05,21.83,21.95,607
20110401|2011-03-07 13:30,7,21.95,22.05,21.83,21.85,367
20110401|2011-03-07 14:00,7,21.86,21.95,21.63,21.7,1010
20110401|2011-03-07 14:30,7,21.72,21.75,21.5,21.7,1913
20110401|2011-03-07 15:00,7,21.7,21.8,21.7,21.77,1840
20110401|2011-03-08 07:30,8,21.8,21.8,21.65,21.65,24
20110401|2011-03-08 08:00,8,21.7,21.7,21.6,21.65,29
20110401|2011-03-08 08:30,8,21.65,22.2,21.6,21.65,2417
20110401|2011-03-08 09:00,8,21.66,21.69,21.26,21.55,1645
20110401|2011-03-08 09:30,8,21.55,21.67,21.4,21.55,1469
20110401|2011-03-08 10:00,8,21.55,21.6,21.34,21.34,1164
20110401|2011-03-08 10:30,8,21.3,21.4,21.2,21.22,958
20110401|2011-03-08 11:00,8,21.2,21.32,21.15,21.3,446
20110401|2011-03-08 11:30,8,21.3,21.35,21.25,21.35,315
20110401|2011-03-08 12:00,8,21.3,21.35,21.25,21.25,132
20110401|2011-03-08 12:30,8,21.3,21.38,21.26,21.35,466
20110401|2011-03-08 13:00,8,21.35,21.5,21.3,21.32,688
20110401|2011-03-08 13:30,8,21.35,21.45,21.3,21.33,335
20110401|2011-03-08 14:00,8,21.3,21.42,21.18,21.25,412
20110401|2011-03-08 14:30,8,21.25,21.35,21.2,21.25,845
20110401|2011-03-08 15:00,8,21.28,21.4,21.25,21.4,2376
20110401|2011-03-09 07:00,9,21.3,21.3,21.25,21.25,15
20110401|2011-03-09 07:30,9,21.25,21.35,21.2,21.33,117
20110401|2011-03-09 08:00,9,21.35,21.45,21.35,21.45,96
20110401|2011-03-09 08:30,9,21.45,21.91,21.4,21.65,1263
20110401|2011-03-09 09:00,9,21.65,21.85,21.42,21.5,1872
20110401|2011-03-09 09:30,9,21.5,22.1,21.45,22.04,1245
20110401|2011-03-09 10:00,9,22.07,22.2,21.78,21.9,1402
20110401|2011-03-09 10:30,9,21.95,22.02,21.6,21.68,581
20110401|2011-03-09 11:00,9,21.6,21.8,21.49,21.73,512
20110401|2011-03-09 11:30,9,21.73,21.8,21.55,21.62,620
20110401|2011-03-09 12:00,9,21.65,21.75,21.58,21.67,379
20110401|2011-03-09 12:30,9,21.65,21.8,21.65,21.7,233
20110401|2011-03-09 13:00,9,21.72,21.73,21.5,21.7,292
20110401|2011-03-09 13:30,9,21.7,21.91,21.6,21.75,1124
20110401|2011-03-09 14:00,9,21.7,21.75,21.55,21.62,382
20110401|2011-03-09 14:30,9,21.64,21.77,21.55,21.55,833
20110401|2011-03-09 15:00,9,21.56,21.8,21.55,21.75,1923
20110401|2011-03-10 07:00,10,21.8,22.05,21.8,22.05,424
20110401|2011-03-10 07:30,10,22.1,22.2,22.1,22.1,313
20110401|2011-03-10 08:00,10,22.15,22.3,22.15,22.25,558
20110401|2011-03-10 08:30,10,22.25,22.57,22.25,22.45,2906
20110401|2011-03-10 09:00,10,22.5,22.73,22.41,22.6,2615
20110401|2011-03-10 09:30,10,22.55,22.7,22.37,22.4,1698
20110401|2011-03-10 10:00,10,22.5,22.54,22.28,22.35,1465
20110401|2011-03-10 10:30,10,22.35,22.4,22.1,22.15,1358
20110401|2011-03-10 11:00,10,22.15,22.41,22.12,22.4,671
20110401|2011-03-10 11:30,10,22.35,22.4,22.2,22.2,534
20110401|2011-03-10 12:00,10,22.15,22.38,22.09,22.35,1252
20110401|2011-03-10 12:30,10,22.35,22.6,22.35,22.5,1450
20110401|2011-03-10 13:00,10,22.45,22.5,22.32,22.5,658
20110401|2011-03-10 13:30,10,22.5,22.55,22.31,22.4,638
20110401|2011-03-10 14:00,10,22.4,22.65,22.4,22.6,851
20110401|2011-03-10 14:30,10,22.6,22.7,22.4,22.58,762
20110401|2011-03-10 15:00,10,22.55,22.71,22.5,22.65,1853
20110401|2011-03-11 07:00,11,23,23,23,23,6
20110401|2011-03-11 07:30,11,22.85,22.85,22.65,22.77,561
20110401|2011-03-11 08:00,11,22.75,22.97,22.75,22.95,197
20110401|2011-03-11 08:30,11,22.95,22.98,22.25,22.45,4050
20110401|2011-03-11 09:00,11,22.45,22.65,22.2,22.42,1373
20110401|2011-03-11 09:30,11,22.4,22.43,22.2,22.2,662
20110401|2011-03-11 10:00,11,22.2,22.3,22.15,22.25,1719
20110401|2011-03-11 10:30,11,22.25,22.25,21.95,22,10715
20110401|2011-03-11 11:00,11,22.05,22.12,21.9,22.03,1091
20110401|2011-03-11 11:30,11,22,22.1,21.95,22,636
20110401|2011-03-11 12:00,11,22,22.27,22,22.15,765
20110401|2011-03-11 12:30,11,22.15,22.2,22.05,22.13,364
20110401|2011-03-11 13:00,11,22.15,22.19,21.95,22,864
20110401|2011-03-11 13:30,11,22.05,22.05,21.91,22,576
20110401|2011-03-11 14:00,11,21.95,21.95,21.8,21.85,923
20110401|2011-03-11 14:30,11,21.85,22.01,21.8,21.95,1038
20110401|2011-03-11 15:00,11,22,22.05,21.95,22,2364
20110401|2011-03-14 07:00,14,22.52,22.74,22.45,22.7,216
20110401|2011-03-14 07:30,14,22.65,22.7,22.55,22.57,168
20110401|2011-03-14 08:00,14,22.57,22.7,22.55,22.7,361
20110401|2011-03-14 08:30,14,22.65,22.66,22.15,22.2,2253
20110401|2011-03-14 09:00,14,22.25,22.55,22.15,22.45,1783
20110401|2011-03-14 09:30,14,22.45,22.67,22.35,22.56,1508
20110401|2011-03-14 10:00,14,22.61,22.84,22.55,22.75,1605
20110401|2011-03-14 10:30,14,22.8,22.85,22.65,22.75,1110
20110401|2011-03-14 11:00,14,22.75,22.8,22.67,22.75,703
20110401|2011-03-14 11:30,14,22.75,22.83,22.63,22.63,1363
20110401|2011-03-14 12:00,14,22.6,22.67,22.4,22.49,1373
20110401|2011-03-14 12:30,14,22.45,22.53,22.3,22.4,1449
20110401|2011-03-14 13:00,14,22.4,22.43,22.16,22.29,1872
20110401|2011-03-14 13:30,14,22.3,22.5,22.3,22.45,959
20110401|2011-03-14 14:00,14,22.4,22.45,22.2,22.3,866
20110401|2011-03-14 14:30,14,22.25,22.32,22.1,22.2,1820
20110401|2011-03-14 15:00,14,22.2,22.3,22.15,22.25,2414
20110401|2011-03-14 15:30,14,22.3,22.3,22.3,22.3,77
20110401|2011-03-15 07:00,15,24,24.9,24,24.43,413
20110401|2011-03-15 07:30,15,24.45,24.8,24.45,24.65,675
20110401|2011-03-15 08:00,15,24.65,24.7,24.25,24.55,1183
20110401|2011-03-15 08:30,15,24.55,24.55,23.6,24.05,6062
20110401|2011-03-15 09:00,15,24.05,24.1,23.5,23.5,2866
20110401|2011-03-15 09:30,15,23.5,23.7,23.35,23.4,2591
20110401|2011-03-15 10:00,15,23.4,23.6,23.35,23.4,2247
20110401|2011-03-15 10:30,15,23.4,23.46,23.28,23.3,1268
20110401|2011-03-15 11:00,15,23.35,23.35,23,23.05,2734
20110401|2011-03-15 11:30,15,23.05,23.45,23.02,23.3,1238
20110401|2011-03-15 12:00,15,23.3,23.58,23.29,23.55,1073
20110401|2011-03-15 12:30,15,23.53,23.55,23.23,23.25,749
20110401|2011-03-15 13:00,15,23.25,23.35,23.05,23.06,1226
20110401|2011-03-15 13:30,15,23.05,23.15,22.9,23.15,2355
20110401|2011-03-15 14:00,15,23.15,23.2,22.7,22.75,2208
20110401|2011-03-15 14:30,15,22.75,23.1,22.65,23.05,2227
20110401|2011-03-15 15:00,15,23.05,23.5,23.05,23.35,3567
20110401|2011-03-16 07:00,16,23.1,23.1,22.9,23.1,100
20110401|2011-03-16 07:30,16,23.05,23.25,22.99,23,396
20110401|2011-03-16 08:00,16,23,23.3,23,23.3,484
20110401|2011-03-16 08:30,16,23.35,23.45,23.1,23.25,13760
20110401|2011-03-16 09:00,16,23.25,23.4,23.2,23.35,2128
20110401|2011-03-16 09:30,16,23.35,23.45,23.1,23.45,2193
20110401|2011-03-16 10:00,16,23.45,24.6,23.44,24.05,8947
20110401|2011-03-16 10:30,16,24.05,24.4,23.9,24.25,2825
20110401|2011-03-16 11:00,16,24.3,24.9,24.3,24.45,4843
20110401|2011-03-16 11:30,16,24.45,24.6,24.35,24.45,1947
20110401|2011-03-16 12:00,16,24.5,24.82,24.35,24.7,1584
20110401|2011-03-16 12:30,16,24.75,25.15,24.69,25.1,2242
20110401|2011-03-16 13:00,16,25.15,26,25,25.15,5033
20110401|2011-03-16 13:30,16,25.15,25.25,24.45,24.65,3685
20110401|2011-03-16 14:00,16,24.7,25,24.45,24.85,2167
20110401|2011-03-16 14:30,16,24.9,25.15,24.55,25,3504
20110401|2011-03-16 15:00,16,25,25.15,24.8,24.8,3716
20110401|2011-03-17 07:00,17,24,24,23.6,23.65,647
20110401|2011-03-17 07:30,17,23.65,23.9,23.65,23.75,248
20110401|2011-03-17 08:00,17,23.75,23.8,23.6,23.6,495
20110401|2011-03-17 08:30,17,23.65,24.05,23.65,24,3734
20110401|2011-03-17 09:00,17,23.95,24,23.45,23.5,3011
20110401|2011-03-17 09:30,17,23.51,23.7,23.5,23.65,1321
20110401|2011-03-17 10:00,17,23.6,23.85,23.5,23.81,1170
20110401|2011-03-17 10:30,17,23.82,23.9,23.63,23.85,649
20110401|2011-03-17 11:00,17,23.8,23.85,23.65,23.7,589
20110401|2011-03-17 11:30,17,23.7,23.85,23.62,23.8,435
20110401|2011-03-17 12:00,17,23.8,24.15,23.7,24.05,1033
20110401|2011-03-17 12:30,17,24.1,24.35,24,24.3,1633
20110401|2011-03-17 13:00,17,24.25,24.42,24.13,24.35,1222
20110401|2011-03-17 13:30,17,24.35,24.4,24.05,24.15,930
20110401|2011-03-17 14:00,17,24.2,24.4,24,24.35,1165
20110401|2011-03-17 14:30,17,24.35,24.4,23.9,24.25,1975
20110401|2011-03-17 15:00,17,24.2,24.2,24.05,24.15,1696
20110401|2011-03-18 07:00,18,23.55,23.65,23.55,23.55,271
20110401|2011-03-18 07:30,18,23.6,23.6,23.1,23.25,539
20110401|2011-03-18 08:00,18,23.2,23.25,22.95,23.15,424
20110401|2011-03-18 08:30,18,23.1,23.45,23.05,23.35,2240
20110401|2011-03-18 09:00,18,23.3,23.62,23.3,23.6,1408
20110401|2011-03-18 09:30,18,23.6,23.7,23.4,23.45,1788
20110401|2011-03-18 10:00,18,23.5,23.75,23.25,23.75,1488
20110401|2011-03-18 10:30,18,23.7,23.8,23.45,23.57,1203
20110401|2011-03-18 11:00,18,23.55,23.6,23.44,23.55,628
20110401|2011-03-18 11:30,18,23.55,23.6,23.45,23.6,192
20110401|2011-03-18 12:00,18,23.55,23.55,23.45,23.5,365
20110401|2011-03-18 12:30,18,23.5,23.65,23.5,23.6,583
20110401|2011-03-18 13:00,18,23.55,23.75,23.55,23.67,792
20110401|2011-03-18 13:30,18,23.65,23.81,23.55,23.8,555
20110401|2011-03-18 14:00,18,23.75,23.8,23.65,23.75,731
20110401|2011-03-18 14:30,18,23.75,23.75,23.45,23.45,1208
20110401|2011-03-18 15:00,18,23.45,23.5,23.3,23.3,4556
20110401|2011-03-21 07:00,21,22.4,22.45,22.35,22.45,86
20110401|2011-03-21 07:30,21,22.45,22.5,22.4,22.45,406
20110401|2011-03-21 08:00,21,22.5,22.52,22.38,22.45,253
20110401|2011-03-21 08:30,21,22.45,22.5,21.95,22.2,3270
20110401|2011-03-21 09:00,21,22.2,22.27,21.95,22.05,1584
20110401|2011-03-21 09:30,21,22,22.15,21.9,21.9,1554
20110401|2011-03-21 10:00,21,21.9,21.91,21.75,21.85,1228
20110401|2011-03-21 10:30,21,21.85,21.95,21.8,21.85,355
20110401|2011-03-21 11:00,21,21.9,21.92,21.75,21.8,315
20110401|2011-03-21 11:30,21,21.75,21.85,21.65,21.8,731
20110401|2011-03-21 12:00,21,21.85,22,21.83,22,808
20110401|2011-03-21 12:30,21,22,22.1,21.9,21.9,518
20110401|2011-03-21 13:00,21,21.9,21.95,21.85,21.9,446
20110401|2011-03-21 13:30,21,21.9,21.95,21.85,21.9,399
20110401|2011-03-21 14:00,21,21.95,22.05,21.85,21.95,872
20110401|2011-03-21 14:30,21,21.9,21.95,21.55,21.65,1227
20110401|2011-03-21 15:00,21,21.65,21.7,21.5,21.6,3726
20110401|2011-03-21 15:30,21,21.6,21.6,21.6,21.6,137
20110401|2011-03-22 07:00,22,21.6,21.65,21.55,21.6,33
20110401|2011-03-22 07:30,22,21.6,21.6,21.5,21.5,533
20110401|2011-03-22 08:00,22,21.55,21.55,21.3,21.3,289
20110401|2011-03-22 08:30,22,21.3,21.65,21.25,21.55,1877
20110401|2011-03-22 09:00,22,21.55,21.65,21.3,21.35,769
20110401|2011-03-22 09:30,22,21.3,21.74,21.3,21.7,1358
20110401|2011-03-22 10:00,22,21.75,21.75,21.5,21.52,909
20110401|2011-03-22 10:30,22,21.55,21.6,21.34,21.4,614
20110401|2011-03-22 11:00,22,21.4,21.58,21.35,21.4,572
20110401|2011-03-22 11:30,22,21.4,21.55,21.4,21.45,238
20110401|2011-03-22 12:00,22,21.45,21.65,21.45,21.65,485
20110401|2011-03-22 12:30,22,21.65,21.65,21.4,21.45,538
20110401|2011-03-22 13:00,22,21.45,21.69,21.45,21.6,500
20110401|2011-03-22 13:30,22,21.6,21.6,21.49,21.55,331
20110401|2011-03-22 14:00,22,21.5,21.55,21.45,21.5,219
20110401|2011-03-22 14:30,22,21.45,21.5,21.35,21.5,821
20110401|2011-03-22 15:00,22,21.5,21.5,21.45,21.5,1540
20110401|2011-03-23 07:00,23,21.7,21.7,21.6,21.6,5
20110401|2011-03-23 07:30,23,21.65,21.7,21.6,21.65,107
20110401|2011-03-23 08:00,23,21.65,21.7,21.65,21.68,200
20110401|2011-03-23 08:30,23,21.65,21.9,21.6,21.75,1119
20110401|2011-03-23 09:00,23,21.8,22.1,21.75,21.8,1261
20110401|2011-03-23 09:30,23,21.8,21.95,21.74,21.8,976
20110401|2011-03-23 10:00,23,21.75,21.85,21.65,21.65,906
20110401|2011-03-23 10:30,23,21.65,21.65,21.49,21.55,1076
20110401|2011-03-23 11:00,23,21.55,21.55,21.08,21.15,1397
20110401|2011-03-23 11:30,23,21.1,21.15,20.9,21.05,1348
20110401|2011-03-23 12:00,23,21.08,21.15,21,21.05,473
20110401|2011-03-23 12:30,23,21.05,21.05,20.78,20.87,799
20110401|2011-03-23 13:00,23,20.85,20.95,20.83,20.9,313
20110401|2011-03-23 13:30,23,20.9,20.9,20.6,20.7,443
20110401|2011-03-23 14:00,23,20.65,20.7,20.55,20.6,1183
20110401|2011-03-23 14:30,23,20.6,20.65,20.55,20.6,996
20110401|2011-03-23 15:00,23,20.6,20.65,20.45,20.5,2524
20110401|2011-03-24 07:00,24,20.15,20.15,20,20.15,63
20110401|2011-03-24 07:30,24,20.14,20.3,20.05,20.1,322
20110401|2011-03-24 08:00,24,20.1,20.1,19.85,19.9,484
20110401|2011-03-24 08:30,24,19.9,20.35,19.85,20.2,2353
20110401|2011-03-24 09:00,24,20.2,20.3,20.05,20.1,2025
20110401|2011-03-24 09:30,24,20.1,20.25,19.9,19.95,1823
20110401|2011-03-24 10:00,24,19.95,20.23,19.9,20.15,1328
20110401|2011-03-24 10:30,24,20.1,20.2,20.05,20.15,820
20110401|2011-03-24 11:00,24,20.15,20.15,20.05,20.05,311
20110401|2011-03-24 11:30,24,20.1,20.25,20.09,20.2,460
20110401|2011-03-24 12:00,24,20.2,20.2,20.08,20.1,209
20110401|2011-03-24 12:30,24,20.05,20.1,19.95,20,667
20110401|2011-03-24 13:00,24,20,20.05,19.95,20.05,142
20110401|2011-03-24 13:30,24,20,20.05,19.9,19.9,235
20110401|2011-03-24 14:00,24,19.95,19.95,19.78,19.85,669
20110401|2011-03-24 14:30,24,19.9,20.05,19.89,20,1389
20110401|2011-03-24 15:00,24,20.05,20.05,19.55,19.9,3843
20110401|2011-03-24 15:30,24,19.95,19.95,19.95,19.95,175
20110401|2011-03-25 07:00,25,19.95,19.95,19.75,19.75,495
20110401|2011-03-25 07:30,25,19.75,19.9,19.75,19.87,199
20110401|2011-03-25 08:00,25,19.9,19.9,19.7,19.7,312
20110401|2011-03-25 08:30,25,19.7,19.95,19.7,19.8,2117
20110401|2011-03-25 09:00,25,19.8,19.85,19.7,19.71,1045
20110401|2011-03-25 09:30,25,19.7,19.7,19.43,19.51,687
20110401|2011-03-25 10:00,25,19.55,19.6,19.46,19.5,509
20110401|2011-03-25 10:30,25,19.55,19.6,19.45,19.5,570
20110401|2011-03-25 11:00,25,19.45,19.55,19.4,19.55,544
20110401|2011-03-25 11:30,25,19.55,19.65,19.5,19.62,639
20110401|2011-03-25 12:00,25,19.65,19.8,19.65,19.7,888
20110401|2011-03-25 12:30,25,19.7,19.8,19.6,19.75,757
20110401|2011-03-25 13:00,25,19.75,19.85,19.7,19.85,237
20110401|2011-03-25 13:30,25,19.85,19.92,19.8,19.8,324
20110401|2011-03-25 14:00,25,19.8,19.86,19.75,19.85,426
20110401|2011-03-25 14:30,25,19.9,20,19.75,19.95,1429
20110401|2011-03-25 15:00,25,19.95,19.95,19.65,19.75,3303
20110401|2011-03-28 08:00,28,19.7,19.8,19.7,19.75,316
20110401|2011-03-28 08:30,28,19.75,19.9,19.63,19.65,922
20110401|2011-03-28 09:00,28,19.7,19.75,19.55,19.65,820
20110401|2011-03-28 09:30,28,19.65,19.8,19.65,19.75,548
20110401|2011-03-28 10:00,28,19.8,19.85,19.75,19.8,557
20110401|2011-03-28 10:30,28,19.8,19.95,19.73,19.9,781
20110401|2011-03-28 11:00,28,19.9,19.92,19.84,19.85,193
20110401|2011-03-28 11:30,28,19.9,20,19.85,19.9,671
20110401|2011-03-28 12:00,28,19.9,19.95,19.85,19.85,111
20110401|2011-03-28 12:30,28,19.9,19.9,19.82,19.87,94
20110401|2011-03-28 13:00,28,19.9,20.05,19.88,20,155
20110401|2011-03-28 13:30,28,19.95,20.05,19.9,20.02,119
20110401|2011-03-28 14:00,28,20.05,20.05,19.95,19.95,242
20110401|2011-03-28 14:30,28,19.95,20.3,19.95,20.25,815
20110401|2011-03-28 15:00,28,20.3,20.4,20.25,20.3,2602
20110401|2011-03-29 07:00,29,20.3,20.3,20.1,20.1,263
20110401|2011-03-29 07:30,29,20.1,20.25,20.05,20.2,134
20110401|2011-03-29 08:00,29,20.2,20.23,20.2,20.2,84
20110401|2011-03-29 08:30,29,20.2,20.6,20.2,20.45,1331
20110401|2011-03-29 09:00,29,20.45,20.5,20,20.15,977
20110401|2011-03-29 09:30,29,20.15,20.3,20.1,20.2,408
20110401|2011-03-29 10:00,29,20.2,20.2,20,20.03,976
20110401|2011-03-29 10:30,29,20.03,20.1,19.95,20.05,279
20110401|2011-03-29 11:00,29,20.05,20.1,20,20.1,215
20110401|2011-03-29 11:30,29,20.1,20.11,20,20.05,473
20110401|2011-03-29 12:00,29,20,20.1,19.95,20.05,133
20110401|2011-03-29 12:30,29,20,20.05,20,20.05,302
20110401|2011-03-29 13:00,29,20,20.05,19.85,19.95,606
20110401|2011-03-29 13:30,29,19.9,19.9,19.8,19.85,313
20110401|2011-03-29 14:00,29,19.85,19.87,19.8,19.8,316
20110401|2011-03-29 14:30,29,19.8,19.85,19.65,19.7,662
20110401|2011-03-29 15:00,29,19.7,19.7,19.55,19.6,1263
20110401|2011-03-30 07:00,30,19.35,19.35,19.3,19.3,40
20110401|2011-03-30 07:30,30,19.25,19.4,19.25,19.4,62
20110401|2011-03-30 08:00,30,19.4,19.45,19.35,19.4,303
20110401|2011-03-30 08:30,30,19.4,19.55,19.31,19.35,1216
20110401|2011-03-30 09:00,30,19.35,19.55,19.3,19.5,545
20110401|2011-03-30 09:30,30,19.5,19.55,19.25,19.3,566
20110401|2011-03-30 10:00,30,19.3,19.45,19.3,19.4,389
20110401|2011-03-30 10:30,30,19.4,19.4,19.3,19.3,102
20110401|2011-03-30 11:00,30,19.3,19.35,19.15,19.15,402
20110401|2011-03-30 11:30,30,19.2,19.25,19.15,19.15,189
20110401|2011-03-30 12:00,30,19.2,19.25,19.1,19.2,459
20110401|2011-03-30 12:30,30,19.25,19.3,19.15,19.25,147
20110401|2011-03-30 13:00,30,19.25,19.25,19.15,19.23,224
20110401|2011-03-30 13:30,30,19.2,19.3,19.2,19.25,197
20110401|2011-03-30 14:00,30,19.25,19.25,19.15,19.2,352
20110401|2011-03-30 14:30,30,19.25,19.35,19.15,19.3,1066
20110401|2011-03-30 15:00,30,19.3,19.35,19.2,19.25,798
20110401|2011-03-31 07:00,31,19.3,19.35,19.25,19.35,232
20110401|2011-03-31 07:30,31,19.35,19.5,19.35,19.45,187
20110401|2011-03-31 08:00,31,19.45,19.51,19.42,19.5,177
20110401|2011-03-31 08:30,31,19.5,19.5,19.3,19.45,733
20110401|2011-03-31 09:00,31,19.45,19.55,19.3,19.35,401
20110401|2011-03-31 09:30,31,19.35,19.4,19.2,19.3,481
20110401|2011-03-31 10:00,31,19.25,19.43,19.25,19.4,477
20110401|2011-03-31 10:30,31,19.4,19.55,19.39,19.4,741
20110401|2011-03-31 11:00,31,19.45,19.45,19.33,19.35,264
20110401|2011-03-31 11:30,31,19.35,19.4,19.25,19.25,176
20110401|2011-03-31 12:00,31,19.25,19.28,19.23,19.25,44
20110401|2011-03-31 12:30,31,19.2,19.22,19.15,19.2,420
20110401|2011-03-31 13:00,31,19.2,19.3,19.15,19.3,349
20110401|2011-03-31 13:30,31,19.31,19.31,19.2,19.2,115
20110401|2011-03-31 14:00,31,19.25,19.32,19.25,19.3,373
20110401|2011-03-31 14:30,31,19.3,19.36,19.2,19.25,946
20110401|2011-03-31 15:00,31,19.3,19.4,19.25,19.4,1246
20110401|2011-04-01 07:00,1,19.05,19.3,19,19,352
20110401|2011-04-01 07:30,1,19.05,19.05,18.75,18.85,254
20110401|2011-04-01 08:00,1,18.85,18.85,18.69,18.7,410
20110401|2011-04-01 08:30,1,18.65,18.95,18.6,18.85,1950
20110401|2011-04-01 09:00,1,18.8,18.85,18.6,18.62,847
20110401|2011-04-01 09:30,1,18.65,18.75,18.55,18.7,471
20110401|2011-04-01 10:00,1,18.7,18.71,18.6,18.65,390
20110401|2011-04-01 10:30,1,18.7,18.75,18.65,18.7,913
20110401|2011-04-01 11:00,1,18.7,18.75,18.65,18.7,486
20110401|2011-04-01 11:30,1,18.7,18.85,18.7,18.8,281
20110401|2011-04-01 12:00,1,18.8,18.9,18.8,18.85,122
20110401|2011-04-01 12:30,1,18.8,18.85,18.8,18.8,123
20110401|2011-04-01 13:00,1,18.85,18.85,18.8,18.8,52
20110401|2011-04-01 13:30,1,18.8,19.05,18.8,19,323
20110401|2011-04-01 14:00,1,19.05,19.3,19.05,19.1,931
20110401|2011-04-01 14:30,1,19.1,19.17,19,19.05,749
20110401|2011-04-01 15:00,1,19.1,19.1,19,19,1694
20110401|2011-04-04 07:00,4,18.9,18.9,18.9,18.9,9
20110401|2011-04-04 07:30,4,18.85,18.87,18.83,18.85,61
20110401|2011-04-04 08:00,4,18.9,18.9,18.85,18.85,94
20110401|2011-04-04 08:30,4,18.8,19.05,18.72,18.98,1163
20110401|2011-04-04 09:00,4,18.95,19.09,18.9,19,540
20110401|2011-04-04 09:30,4,18.95,19.1,18.87,19.1,432
20110401|2011-04-04 10:00,4,19.05,19.15,18.95,18.95,399
20110401|2011-04-04 10:30,4,18.95,19,18.9,18.95,104
20110401|2011-04-04 11:00,4,18.95,18.95,18.9,18.95,154
20110401|2011-04-04 11:30,4,18.9,19,18.9,19,125
20110401|2011-04-04 12:00,4,19,19.05,18.95,19,76
20110401|2011-04-04 12:30,4,19,19.15,19,19.04,277
20110401|2011-04-04 13:00,4,19.05,19.12,19,19.04,295
20110401|2011-04-04 13:30,4,19,19.05,19,19.05,124
20110401|2011-04-04 14:00,4,19,19.05,18.85,18.9,585
20110401|2011-04-04 14:30,4,18.9,18.95,18.8,18.9,664
20110401|2011-04-04 15:00,4,18.85,18.9,18.64,18.7,2136
20110401|2011-04-05 07:00,5,18.7,19,18.7,18.95,272
20110401|2011-04-05 07:30,5,19,19.05,19,19,53
20110401|2011-04-05 08:00,5,19.1,19.1,18.95,19,69
20110401|2011-04-05 08:30,5,18.95,19.05,18.85,18.9,653
20110401|2011-04-05 09:00,5,18.9,19,18.6,18.7,927
20110401|2011-04-05 09:30,5,18.65,18.7,18.5,18.65,1000
20110401|2011-04-05 10:00,5,18.65,18.7,18.55,18.6,368
20110401|2011-04-05 10:30,5,18.6,18.6,18.45,18.5,539
20110401|2011-04-05 11:00,5,18.5,18.5,18.4,18.5,398
20110401|2011-04-05 11:30,5,18.45,18.5,18.4,18.43,403
20110401|2011-04-05 12:00,5,18.45,18.45,18.35,18.35,441
20110401|2011-04-05 12:30,5,18.35,18.4,18.3,18.32,10295
20110401|2011-04-05 13:00,5,18.35,18.45,18.35,18.4,322
20110401|2011-04-05 13:30,5,18.4,18.5,18.35,18.4,400
20110401|2011-04-05 14:00,5,18.4,18.5,18.4,18.5,254
20110401|2011-04-05 14:30,5,18.45,18.55,18.4,18.45,1050
20110401|2011-04-05 15:00,5,18.45,18.55,18.45,18.55,1628
20110401|2011-04-06 07:00,6,18.2,18.2,18.05,18.1,56
20110401|2011-04-06 07:30,6,18.15,18.2,18.1,18.15,30
20110401|2011-04-06 08:00,6,18.15,18.2,18.13,18.15,68
20110401|2011-04-06 08:30,6,18.15,18.25,18,18.2,875
20110401|2011-04-06 09:00,6,18.2,18.42,18.15,18.25,913
20110401|2011-04-06 09:30,6,18.25,18.3,18.23,18.3,652
20110401|2011-04-06 10:00,6,18.3,18.45,18.3,18.35,461
20110401|2011-04-06 10:30,6,18.35,18.6,18.35,18.6,722
20110401|2011-04-06 11:00,6,18.6,18.65,18.5,18.55,486
20110401|2011-04-06 11:30,6,18.5,18.65,18.45,18.6,262
20110401|2011-04-06 12:00,6,18.6,18.6,18.45,18.5,239
20110401|2011-04-06 12:30,6,18.45,18.55,18.45,18.55,238
20110401|2011-04-06 13:00,6,18.5,18.5,18.35,18.4,541
20110401|2011-04-06 13:30,6,18.4,18.4,18.21,18.25,545
20110401|2011-04-06 14:00,6,18.25,18.3,18.2,18.3,278
20110401|2011-04-06 14:30,6,18.3,18.3,18.2,18.3,188
20110401|2011-04-06 15:00,6,18.25,18.4,18.25,18.35,1434
20110401|2011-04-07 07:00,7,18.35,18.35,18.25,18.25,284
20110401|2011-04-07 07:30,7,18.25,18.3,18.2,18.3,38
20110401|2011-04-07 08:00,7,18.35,18.46,18.3,18.3,138
20110401|2011-04-07 08:30,7,18.35,18.37,18.15,18.15,1019
20110401|2011-04-07 09:00,7,18.18,18.35,18.15,18.35,539
20110401|2011-04-07 09:30,7,18.3,18.95,18.3,18.5,3374
20110401|2011-04-07 10:00,7,18.45,18.6,18.35,18.5,960
20110401|2011-04-07 10:30,7,18.5,18.8,18.5,18.5,1596
20110401|2011-04-07 11:00,7,18.5,18.5,18.35,18.45,474
20110401|2011-04-07 11:30,7,18.4,18.44,18.3,18.35,330
20110401|2011-04-07 12:00,7,18.35,18.55,18.35,18.55,468
20110401|2011-04-07 12:30,7,18.55,18.65,18.45,18.6,586
20110401|2011-04-07 13:00,7,18.55,18.6,18.5,18.55,175
20110401|2011-04-07 13:30,7,18.55,18.6,18.4,18.4,265
20110401|2011-04-07 14:00,7,18.45,18.5,18.35,18.5,423
20110401|2011-04-07 14:30,7,18.5,18.5,18.3,18.3,487
20110401|2011-04-07 15:00,7,18.33,18.45,18.3,18.4,1003
20110401|2011-04-08 07:00,8,18.2,18.4,18.05,18.05,36
20110401|2011-04-08 07:30,8,18.1,18.15,18.05,18.15,14
20110401|2011-04-08 08:00,8,18.1,18.15,18,18.05,65
20110401|2011-04-08 08:30,8,18.05,18.15,17.75,18.05,1468
20110401|2011-04-08 09:00,8,18.08,18.25,18.05,18.22,1139
20110401|2011-04-08 09:30,8,18.2,18.35,18.15,18.35,5484
20110401|2011-04-08 10:00,8,18.37,18.51,18.28,18.35,1173
20110401|2011-04-08 10:30,8,18.35,18.35,18.13,18.3,875
20110401|2011-04-08 11:00,8,18.25,18.3,18.25,18.25,135
20110401|2011-04-08 11:30,8,18.25,18.39,18.25,18.35,231
20110401|2011-04-08 12:00,8,18.4,18.4,18.3,18.3,256
20110401|2011-04-08 12:30,8,18.33,18.35,18.3,18.3,235
20110401|2011-04-08 13:00,8,18.3,18.46,18.3,18.4,553
20110401|2011-04-08 13:30,8,18.4,18.95,18.4,18.95,2115
20110401|2011-04-08 14:00,8,18.95,19,18.68,18.8,2014
20110401|2011-04-08 14:30,8,18.8,18.8,18.53,18.6,1479
20110401|2011-04-08 15:00,8,18.6,18.7,18.6,18.65,1218
20110401|2011-04-11 07:00,11,18.55,18.65,18.55,18.55,16
20110401|2011-04-11 07:30,11,18.6,18.65,18.5,18.5,91
20110401|2011-04-11 08:00,11,18.53,18.55,18.45,18.49,32
20110401|2011-04-11 08:30,11,18.45,18.45,18.1,18.2,1632
20110401|2011-04-11 09:00,11,18.2,18.4,18.17,18.35,681
20110401|2011-04-11 09:30,11,18.4,18.42,18.25,18.25,635
20110401|2011-04-11 10:00,11,18.25,18.3,18.15,18.2,477
20110401|2011-04-11 10:30,11,18.2,18.33,18.2,18.33,287
20110401|2011-04-11 11:00,11,18.3,18.4,18.25,18.28,510
20110401|2011-04-11 11:30,11,18.27,18.55,18.27,18.55,497
20110401|2011-04-11 12:00,11,18.55,18.6,18.43,18.45,695
20110401|2011-04-11 12:30,11,18.45,18.5,18.4,18.4,574
20110401|2011-04-11 13:00,11,18.4,18.4,18.25,18.35,381
20110401|2011-04-11 13:30,11,18.33,18.55,18.3,18.5,521
20110401|2011-04-11 14:00,11,18.5,18.65,18.45,18.5,859
20110401|2011-04-11 14:30,11,18.5,18.5,18.3,18.3,661
20110401|2011-04-11 15:00,11,18.35,18.4,18.3,18.4,1237
20110401|2011-04-12 07:00,12,18.65,18.8,18.65,18.7,47
20110401|2011-04-12 07:30,12,18.7,18.9,18.56,18.89,607
20110401|2011-04-12 08:00,12,18.85,18.9,18.83,18.85,136
20110401|2011-04-12 08:30,12,18.85,19.08,18.6,18.9,2394
20110401|2011-04-12 09:00,12,18.9,19.15,18.85,18.9,2088
20110401|2011-04-12 09:30,12,18.9,19.3,18.9,19.28,1352
20110401|2011-04-12 10:00,12,19.25,19.3,19.05,19.05,2031
20110401|2011-04-12 10:30,12,19.05,19.05,18.85,18.95,1174
20110401|2011-04-12 11:00,12,18.95,18.95,18.8,18.85,646
20110401|2011-04-12 11:30,12,18.85,18.95,18.7,18.8,1245
20110401|2011-04-12 12:00,12,18.8,18.95,18.8,18.85,392
20110401|2011-04-12 12:30,12,18.8,18.9,18.65,18.7,829
20110401|2011-04-12 13:00,12,18.7,18.7,18.45,18.45,1161
20110401|2011-04-12 13:30,12,18.45,18.6,18.43,18.5,1110
20110401|2011-04-12 14:00,12,18.45,18.75,18.45,18.7,381
20110401|2011-04-12 14:30,12,18.7,18.75,18.55,18.6,348
20110401|2011-04-12 15:00,12,18.6,18.76,18.55,18.7,1795
20110401|2011-04-13 07:00,13,18.4,18.4,18.14,18.14,40
20110401|2011-04-13 07:30,13,18.15,18.2,18.1,18.1,126
20110401|2011-04-13 08:00,13,18.1,18.2,18.1,18.17,56
20110401|2011-04-13 08:30,13,18.15,18.3,18.05,18.25,1622
20110401|2011-04-13 09:00,13,18.25,18.35,18.2,18.2,697
20110401|2011-04-13 09:30,13,18.2,18.33,18.05,18.1,798
20110401|2011-04-13 10:00,13,18.1,18.25,18.05,18.25,577
20110401|2011-04-13 10:30,13,18.25,18.5,18.25,18.5,511
20110401|2011-04-13 11:00,13,18.55,18.55,18.3,18.35,717
20110401|2011-04-13 11:30,13,18.4,18.67,18.4,18.55,1714
20110401|2011-04-13 12:00,13,18.5,18.55,18.4,18.46,504
20110401|2011-04-13 12:30,13,18.45,18.66,18.45,18.6,695
20110401|2011-04-13 13:00,13,18.6,18.67,18.4,18.4,869
20110401|2011-04-13 13:30,13,18.42,18.45,18.25,18.3,560
20110401|2011-04-13 14:00,13,18.3,18.33,18.15,18.3,956
20110401|2011-04-13 14:30,13,18.33,18.35,18.23,18.3,773
20110401|2011-04-13 15:00,13,18.3,18.4,18.3,18.3,1711
20110401|2011-04-14 07:00,14,18.55,18.75,18.55,18.62,76
20110401|2011-04-14 07:30,14,18.7,18.85,18.7,18.75,192
20110401|2011-04-14 08:00,14,18.74,18.8,18.7,18.7,203
20110401|2011-04-14 08:30,14,18.7,19.05,18.6,18.83,2190
20110401|2011-04-14 09:00,14,18.85,18.85,18.42,18.43,1621
20110401|2011-04-14 09:30,14,18.45,18.45,18.25,18.35,1504
20110401|2011-04-14 10:00,14,18.4,18.5,18.3,18.45,448
20110401|2011-04-14 10:30,14,18.45,18.5,18.39,18.4,223
20110401|2011-04-14 11:00,14,18.45,18.45,18.25,18.25,550
20110401|2011-04-14 11:30,14,18.25,18.25,18.15,18.15,469
20110401|2011-04-14 12:00,14,18.2,18.2,18.05,18.2,485
20110401|2011-04-14 12:30,14,18.2,18.3,18.1,18.27,190
20110401|2011-04-14 13:00,14,18.3,18.3,18.05,18.1,414
20110401|2011-04-14 13:30,14,18.15,18.15,18.01,18.05,475
20110401|2011-04-14 14:00,14,18.1,18.1,17.8,17.85,596
20110401|2011-04-14 14:30,14,17.85,17.95,17.84,17.9,738
20110401|2011-04-14 15:00,14,17.9,17.95,17.85,17.9,1953
20110401|2011-04-14 15:30,14,17.9,17.9,17.9,17.9,18
20110401|2011-04-15 07:00,15,18,18.11,17.9,18,27
20110401|2011-04-15 07:30,15,18,18,17.75,17.85,26
20110401|2011-04-15 08:00,15,17.9,17.9,17.6,17.65,222
20110401|2011-04-15 08:30,15,17.65,17.75,17.35,17.35,2648
20110401|2011-04-15 09:00,15,17.4,17.4,17.15,17.3,1543
20110401|2011-04-15 09:30,15,17.3,17.45,17.23,17.3,1500
20110401|2011-04-15 10:00,15,17.3,17.3,17.05,17.05,1180
20110401|2011-04-15 10:30,15,17.05,17.4,16.8,16.93,12424
20110401|2011-04-15 11:00,15,16.95,16.95,16.85,16.95,967
20110401|2011-04-15 11:30,15,16.85,16.9,16.75,16.75,507
20110401|2011-04-15 12:00,15,16.75,17.6,16.7,16.85,514
20110401|2011-04-15 12:30,15,16.9,16.9,16.8,16.8,182
20110401|2011-04-15 13:00,15,16.85,16.85,16.8,16.8,220
20110401|2011-04-15 13:30,15,16.85,16.93,16.75,16.9,723
20110401|2011-04-15 14:00,15,16.9,17.4,16.88,16.95,1173
20110401|2011-04-15 14:30,15,17,17.9,16.95,16.95,1009
20110401|2011-04-15 15:00,15,17,17,16.7,16.75,1329
20110401|2011-04-18 07:00,18,17.2,17.25,17.15,17.25,61
20110401|2011-04-18 07:30,18,17.25,17.3,17.15,17.3,428
20110401|2011-04-18 08:00,18,17.2,18.05,17.18,17.95,1180
20110401|2011-04-18 08:30,18,17.95,18.6,17.75,18.4,5088
20110401|2011-04-18 09:00,18,18.4,18.75,18.3,18.35,2851
20110401|2011-04-18 09:30,18,18.3,18.4,18.05,18.37,2302
20110401|2011-04-18 10:00,18,18.4,18.55,18.25,18.25,1139
20110401|2011-04-18 10:30,18,18.25,18.3,18.02,18.05,984
20110401|2011-04-18 11:00,18,18.1,18.15,17.95,18.05,832
20110401|2011-04-18 11:30,18,18.1,18.15,18,18.08,796
20110401|2011-04-18 12:00,18,18.1,18.25,18.05,18.25,453
20110401|2011-04-18 12:30,18,18.2,18.2,17.65,17.7,1131
20110401|2011-04-18 13:00,18,17.7,17.8,17.63,17.75,512
20110401|2011-04-18 13:30,18,17.7,17.75,17.25,17.4,970
20110401|2011-04-18 14:00,18,17.35,17.65,17.24,17.25,1028
20110401|2011-04-18 14:30,18,17.25,17.45,17.15,17.35,769
20110401|2011-04-18 15:00,18,17.35,17.5,17.25,17.5,2561
20110401|2011-04-19 07:00,19,17.3,17.3,16.8,16.85,64
20110401|2011-04-19 07:30,19,16.9,17,16.8,16.95,168
20110401|2011-04-19 08:00,19,16.95,17.02,16.95,17.02,216
20110401|2011-04-19 08:30,19,16.98,16.98,16.65,16.85,1626
20110401|2011-04-19 09:00,19,16.8,16.92,16.65,16.7,1169
20110401|2011-04-19 09:30,19,16.7,16.8,16.6,16.6,1012
20110401|2011-04-19 10:00,19,16.65,16.9,16.65,16.9,1553
20110401|2011-04-19 10:30,19,16.9,16.9,16.62,16.62,637
20110401|2011-04-19 11:00,19,16.64,16.65,16.53,16.55,547
20110401|2011-04-19 11:30,19,16.55,16.55,16.43,16.45,360
20110401|2011-04-19 12:00,19,16.45,16.45,16.25,16.3,845
20110401|2011-04-19 12:30,19,16.3,16.3,16.18,16.25,1037
20110401|2011-04-19 13:00,19,16.25,16.25,16.15,16.15,989
20110401|2011-04-19 13:30,19,16.2,16.2,16.1,16.18,706
20110401|2011-04-19 14:00,19,16.2,16.2,16.1,16.15,935
20110401|2011-04-19 14:30,19,16.15,16.15,16,16.03,1040
20110401|2011-04-19 15:00,19,16.05,16.1,16,16,2726
20110501|2010-09-20 14:00,20,31.5,31.5,31.5,31.5,1
20110501|2010-09-21 09:00,21,31.4,31.4,31.35,31.4,59
20110501|2010-09-21 09:30,21,31.4,31.4,31.4,31.4,1
20110501|2010-09-21 10:00,21,31.45,31.45,31.35,31.35,2
20110501|2010-09-21 12:00,21,31.45,31.45,31.45,31.45,1
20110501|2010-09-21 12:30,21,31.45,31.45,31.45,31.45,3
20110501|2010-09-21 13:30,21,31.45,31.45,31.45,31.45,1
20110501|2010-09-21 14:30,21,31.5,31.5,31.5,31.5,3
20110501|2010-09-21 15:00,21,31.5,31.5,31.5,31.5,4
20110501|2010-09-22 08:30,22,31.55,31.55,31.55,31.55,1
20110501|2010-09-22 09:30,22,31.5,31.55,31.5,31.55,35
20110501|2010-09-22 10:30,22,31.6,31.65,31.6,31.65,5
20110501|2010-09-22 11:30,22,31.65,31.65,31.63,31.63,3
20110501|2010-09-22 12:00,22,31.65,31.77,31.65,31.7,22
20110501|2010-09-22 13:30,22,31.65,31.65,31.65,31.65,2
20110501|2010-09-22 14:00,22,31.6,31.6,31.6,31.6,1
20110501|2010-09-23 08:30,23,31.95,32.05,31.95,32.05,8
20110501|2010-09-23 09:30,23,31.85,31.85,31.85,31.85,1
20110501|2010-09-23 10:00,23,31.85,31.85,31.85,31.85,31
20110501|2010-09-23 10:30,23,31.8,31.8,31.8,31.8,1
20110501|2010-09-23 12:00,23,31.85,31.85,31.85,31.85,3
20110501|2010-09-23 12:30,23,31.9,31.9,31.9,31.9,3
20110501|2010-09-23 13:30,23,31.95,32,31.93,32,5
20110501|2010-09-23 14:00,23,32,32.05,32,32.05,3
20110501|2010-09-23 14:30,23,32.1,32.15,32.1,32.15,46
20110501|2010-09-23 15:00,23,32.15,32.15,32.15,32.15,2
20110501|2010-09-24 08:30,24,31.5,31.6,31.5,31.6,3
20110501|2010-09-24 09:00,24,31.65,31.65,31.55,31.65,3
20110501|2010-09-24 09:30,24,31.6,31.65,31.6,31.6,5
20110501|2010-09-24 10:00,24,31.7,31.7,31.6,31.6,4
20110501|2010-09-24 10:30,24,31.7,31.7,31.65,31.7,19
20110501|2010-09-24 11:00,24,31.7,31.75,31.66,31.75,31
20110501|2010-09-24 11:30,24,31.7,31.7,31.7,31.7,1
20110501|2010-09-24 12:00,24,31.65,31.7,31.65,31.65,3
20110501|2010-09-24 12:30,24,31.7,31.7,31.7,31.7,5
20110501|2010-09-24 13:00,24,31.75,31.75,31.75,31.75,4
20110501|2010-09-24 13:30,24,31.75,31.75,31.75,31.75,18
20110501|2010-09-24 14:00,24,31.75,31.75,31.75,31.75,2
20110501|2010-09-24 14:30,24,31.8,31.8,31.8,31.8,2
20110501|2010-09-24 15:00,24,31.7,31.7,31.65,31.65,4
20110501|2010-09-27 08:30,27,31.65,31.7,31.65,31.7,3
20110501|2010-09-27 10:00,27,31.65,31.65,31.65,31.65,1
20110501|2010-09-27 10:30,27,31.75,31.75,31.75,31.75,4
20110501|2010-09-27 12:00,27,31.7,31.7,31.7,31.7,3
20110501|2010-09-27 13:00,27,31.7,31.7,31.7,31.7,2
20110501|2010-09-27 14:00,27,31.7,31.7,31.7,31.7,3
20110501|2010-09-27 14:30,27,31.75,31.75,31.75,31.75,1
20110501|2010-09-28 08:30,28,31.75,31.8,31.75,31.8,3
20110501|2010-09-28 09:00,28,31.9,31.9,31.9,31.9,1
20110501|2010-09-28 09:30,28,31.85,31.85,31.85,31.85,1
20110501|2010-09-28 10:00,28,31.85,31.85,31.73,31.73,7
20110501|2010-09-28 10:30,28,31.65,31.75,31.65,31.75,6
20110501|2010-09-28 11:00,28,31.8,31.8,31.74,31.74,4
20110501|2010-09-28 12:00,28,31.8,31.8,31.8,31.8,23
20110501|2010-09-28 13:30,28,31.75,31.75,31.75,31.75,2
20110501|2010-09-28 14:00,28,31.75,31.75,31.75,31.75,6
20110501|2010-09-28 14:30,28,31.65,31.65,31.65,31.65,1
20110501|2010-09-28 15:00,28,31.7,31.75,31.7,31.75,7
20110501|2010-09-29 08:30,29,31.8,31.8,31.75,31.8,3
20110501|2010-09-29 09:00,29,31.85,31.85,31.75,31.85,3
20110501|2010-09-29 10:00,29,31.9,31.9,31.9,31.9,3
20110501|2010-09-29 10:30,29,31.85,31.85,31.85,31.85,9
20110501|2010-09-29 11:00,29,31.85,31.85,31.85,31.85,1
20110501|2010-09-29 11:30,29,31.9,31.9,31.9,31.9,1
20110501|2010-09-29 12:00,29,31.9,32,31.9,32,6
20110501|2010-09-29 13:00,29,32,32,31.95,31.95,5
20110501|2010-09-29 14:00,29,31.95,32.1,31.95,32.1,7
20110501|2010-09-29 14:30,29,32.2,32.2,32,32,40
20110501|2010-09-29 15:00,29,32.1,32.15,32.1,32.15,27
20110501|2010-09-30 08:30,30,32.05,32.1,32,32.05,24
20110501|2010-09-30 09:00,30,32.15,32.25,32.15,32.25,5
20110501|2010-09-30 09:30,30,32.25,32.3,32.25,32.3,4
20110501|2010-09-30 10:00,30,32.35,32.5,32.35,32.5,7
20110501|2010-09-30 10:30,30,32.6,32.6,32.55,32.6,4
20110501|2010-09-30 11:00,30,32.55,32.65,32.55,32.65,2
20110501|2010-09-30 11:30,30,32.6,32.6,32.55,32.55,2
20110501|2010-09-30 12:00,30,32.6,32.6,32.6,32.6,2
20110501|2010-09-30 13:00,30,32.65,32.65,32.65,32.65,8
20110501|2010-09-30 13:30,30,32.55,32.55,32.55,32.55,2
20110501|2010-09-30 14:30,30,32.6,32.6,32.6,32.6,6
20110501|2010-09-30 15:00,30,32.6,32.6,32.55,32.55,21
20110501|2010-10-01 08:30,1,32.4,32.41,32.4,32.41,3
20110501|2010-10-01 09:00,1,32.45,32.5,32.4,32.5,10
20110501|2010-10-01 09:30,1,32.55,32.7,32.55,32.6,7
20110501|2010-10-01 10:30,1,32.55,32.55,32.55,32.55,1
20110501|2010-10-01 11:00,1,32.55,32.55,32.5,32.5,4
20110501|2010-10-01 12:00,1,32.45,32.45,32.45,32.45,2
20110501|2010-10-01 13:30,1,32.45,32.45,32.4,32.4,4
20110501|2010-10-01 14:00,1,32.5,32.5,32.5,32.5,1
20110501|2010-10-01 14:30,1,32.45,32.45,32.42,32.45,10
20110501|2010-10-01 15:00,1,32.45,32.45,32.45,32.45,97
20110501|2010-10-04 08:30,4,32.45,32.5,32.45,32.5,5
20110501|2010-10-04 09:30,4,32.5,32.5,32.5,32.5,5
20110501|2010-10-04 10:00,4,32.5,32.6,32.5,32.6,14
20110501|2010-10-04 10:30,4,32.65,32.7,32.65,32.7,6
20110501|2010-10-04 11:00,4,32.75,32.75,32.75,32.75,9
20110501|2010-10-04 12:30,4,32.75,32.75,32.75,32.75,1
20110501|2010-10-04 13:00,4,32.73,32.74,32.73,32.74,5
20110501|2010-10-04 13:30,4,32.75,32.75,32.72,32.72,4
20110501|2010-10-04 14:00,4,32.75,32.8,32.7,32.7,13
20110501|2010-10-04 14:30,4,32.65,32.65,32.65,32.65,9
20110501|2010-10-04 15:00,4,32.65,32.65,32.55,32.55,15
20110501|2010-10-05 08:30,5,32.25,32.4,32.2,32.4,9
20110501|2010-10-05 09:00,5,32.2,32.29,32.2,32.25,13
20110501|2010-10-05 09:30,5,32.15,32.15,32.09,32.09,12
20110501|2010-10-05 10:00,5,32.05,32.05,32.05,32.05,1
20110501|2010-10-05 10:30,5,32.05,32.05,32.05,32.05,2
20110501|2010-10-05 11:00,5,32.1,32.1,32,32.07,9
20110501|2010-10-05 13:00,5,31.98,31.98,31.98,31.98,2
20110501|2010-10-05 13:30,5,32.05,32.1,32.03,32.05,30
20110501|2010-10-05 14:30,5,32.1,32.1,32.1,32.1,5
20110501|2010-10-06 08:30,6,32.1,32.1,32.1,32.1,3
20110501|2010-10-06 09:00,6,32.1,32.1,32.05,32.05,5
20110501|2010-10-06 09:30,6,32.05,32.05,32.05,32.05,10
20110501|2010-10-06 10:00,6,32.05,32.05,32.05,32.05,1
20110501|2010-10-06 10:30,6,32.05,32.05,32.05,32.05,1
20110501|2010-10-06 11:30,6,32.05,32.05,32.05,32.05,5
20110501|2010-10-06 12:00,6,32.1,32.15,32.1,32.15,2
20110501|2010-10-06 13:30,6,32.1,32.1,32.1,32.1,1
20110501|2010-10-06 15:00,6,32.1,32.1,32.05,32.05,13
20110501|2010-10-07 08:30,7,31.9,32,31.9,32,20
20110501|2010-10-07 09:00,7,32,32,31.95,31.95,6
20110501|2010-10-07 10:00,7,32,32.1,32,32.1,10
20110501|2010-10-07 10:30,7,32.1,32.1,32.07,32.07,2
20110501|2010-10-07 11:00,7,32,32.15,32,32.15,11
20110501|2010-10-07 11:30,7,32.15,32.15,32.15,32.15,2
20110501|2010-10-07 12:00,7,32.15,32.15,32.15,32.15,1
20110501|2010-10-07 12:30,7,32.1,32.1,32.1,32.1,1
20110501|2010-10-07 13:00,7,32.05,32.05,32.05,32.05,1
20110501|2010-10-07 13:30,7,32.1,32.1,32.1,32.1,2
20110501|2010-10-07 15:00,7,32,32,31.95,31.95,6
20110501|2010-10-08 08:30,8,32,32,31.88,31.95,15
20110501|2010-10-08 09:00,8,31.9,31.9,31.9,31.9,11
20110501|2010-10-08 09:30,8,31.95,31.95,31.95,31.95,1
20110501|2010-10-08 10:00,8,31.9,31.9,31.85,31.85,2
20110501|2010-10-08 10:30,8,31.8,31.8,31.65,31.65,15
20110501|2010-10-08 11:00,8,31.65,31.65,31.65,31.65,7
20110501|2010-10-08 11:30,8,31.65,31.65,31.6,31.6,3
20110501|2010-10-08 12:30,8,31.65,31.65,31.65,31.65,3
20110501|2010-10-08 13:00,8,31.65,31.65,31.65,31.65,39
20110501|2010-10-08 13:30,8,31.6,31.65,31.6,31.6,3
20110501|2010-10-08 14:00,8,31.6,31.6,31.6,31.6,2
20110501|2010-10-08 14:30,8,31.6,31.6,31.55,31.55,6
20110501|2010-10-11 08:30,11,31.5,31.5,31.25,31.3,55
20110501|2010-10-11 09:00,11,31.3,31.4,31.25,31.35,77
20110501|2010-10-11 09:30,11,31.35,31.5,31.35,31.5,22
20110501|2010-10-11 10:00,11,31.45,31.45,31.4,31.4,4
20110501|2010-10-11 11:00,11,31.35,31.35,31.3,31.3,6
20110501|2010-10-11 11:30,11,31.3,31.31,31.3,31.3,33
20110501|2010-10-11 12:00,11,31.3,31.35,31.3,31.35,19
20110501|2010-10-11 12:30,11,31.3,31.3,31.3,31.3,3
20110501|2010-10-11 13:30,11,31.3,31.3,31.2,31.25,56
20110501|2010-10-11 14:00,11,31.25,31.25,31.2,31.2,8
20110501|2010-10-11 14:30,11,31.2,31.2,31.1,31.1,54
20110501|2010-10-11 15:00,11,31.05,31.05,31,31,18
20110501|2010-10-12 08:30,12,31.2,31.25,31.2,31.25,15
20110501|2010-10-12 09:00,12,31.25,31.25,31.15,31.15,5
20110501|2010-10-12 09:30,12,31.1,31.1,30.95,30.95,3
20110501|2010-10-12 10:00,12,30.9,30.9,30.9,30.9,23
20110501|2010-10-12 10:30,12,30.85,30.85,30.85,30.85,1
20110501|2010-10-12 11:00,12,30.8,30.8,30.8,30.8,1
20110501|2010-10-12 11:30,12,30.8,30.8,30.8,30.8,1
20110501|2010-10-12 13:00,12,30.65,30.65,30.55,30.55,5
20110501|2010-10-12 14:30,12,30.38,30.38,30.38,30.38,1
20110501|2010-10-12 15:00,12,30.35,30.5,30.32,30.5,50
20110501|2010-10-13 08:30,13,30.2,30.2,30,30.05,10
20110501|2010-10-13 09:00,13,30,30,30,30,7
20110501|2010-10-13 09:30,13,29.95,29.95,29.95,29.95,4
20110501|2010-10-13 10:00,13,30,30,29.9,29.9,206
20110501|2010-10-13 11:00,13,29.9,29.9,29.8,29.8,12
20110501|2010-10-13 11:30,13,29.75,29.75,29.6,29.65,40
20110501|2010-10-13 12:00,13,29.7,29.75,29.7,29.75,11
20110501|2010-10-13 12:30,13,29.7,29.7,29.69,29.69,29
20110501|2010-10-13 13:00,13,29.65,29.65,29.65,29.65,5
20110501|2010-10-13 13:30,13,29.65,29.7,29.65,29.65,17
20110501|2010-10-13 14:00,13,29.65,29.7,29.65,29.7,45
20110501|2010-10-13 14:30,13,29.75,29.8,29.65,29.8,93
20110501|2010-10-13 15:00,13,29.8,29.85,29.75,29.75,15
20110501|2010-10-14 08:30,14,29.85,30.05,29.8,30.05,39
20110501|2010-10-14 09:00,14,30.01,30.05,29.89,29.94,109
20110501|2010-10-14 09:30,14,29.9,29.95,29.85,29.9,28
20110501|2010-10-14 10:00,14,30,30.05,30,30.05,10
20110501|2010-10-14 10:30,14,30.1,30.1,30.05,30.05,3
20110501|2010-10-14 11:00,14,30.05,30.2,30.05,30.2,12
20110501|2010-10-14 11:30,14,30.2,30.2,30.1,30.1,4
20110501|2010-10-14 12:00,14,30.1,30.2,30.1,30.2,7
20110501|2010-10-14 12:30,14,30.15,30.15,30.15,30.15,1
20110501|2010-10-14 13:30,14,30.25,30.35,30.25,30.35,15
20110501|2010-10-14 14:00,14,30.35,30.35,30.3,30.3,3
20110501|2010-10-14 14:30,14,30.3,30.3,30.2,30.2,8
20110501|2010-10-14 15:00,14,30.1,30.2,30.05,30.2,13
20110501|2010-10-15 08:30,15,30.05,30.3,30.05,30.25,16
20110501|2010-10-15 09:00,15,30.25,30.55,30.25,30.55,20
20110501|2010-10-15 09:30,15,30.6,30.6,30.5,30.5,7
20110501|2010-10-15 10:00,15,30.45,30.45,30.28,30.28,13
20110501|2010-10-15 10:30,15,30.25,30.35,30.2,30.35,31
20110501|2010-10-15 11:00,15,30.34,30.35,30.3,30.3,8
20110501|2010-10-15 11:30,15,30.3,30.3,30.3,30.3,3
20110501|2010-10-15 12:00,15,30.3,30.3,30.3,30.3,6
20110501|2010-10-15 12:30,15,30.25,30.35,30.25,30.35,4
20110501|2010-10-15 13:00,15,30.37,30.37,30.25,30.31,20
20110501|2010-10-15 13:30,15,30.3,30.3,30.17,30.17,15
20110501|2010-10-15 14:00,15,30.25,30.25,30.15,30.15,17
20110501|2010-10-15 14:30,15,30.1,30.1,30,30,6
20110501|2010-10-15 15:00,15,29.95,30,29.95,29.99,31
20110501|2010-10-18 08:30,18,30.05,30.05,29.9,29.9,6
20110501|2010-10-18 09:00,18,29.9,29.95,29.9,29.95,3
20110501|2010-10-18 09:30,18,29.92,29.92,29.9,29.9,3
20110501|2010-10-18 10:00,18,29.95,30,29.95,29.95,13
20110501|2010-10-18 10:30,18,30,30,29.95,29.95,8
20110501|2010-10-18 11:00,18,29.9,29.95,29.9,29.95,4
20110501|2010-10-18 11:30,18,30,30,30,30,3
20110501|2010-10-18 12:30,18,29.95,29.95,29.9,29.9,5
20110501|2010-10-18 13:00,18,29.9,29.9,29.8,29.8,8
20110501|2010-10-18 13:30,18,29.8,29.81,29.79,29.79,6
20110501|2010-10-18 14:00,18,29.75,29.75,29.63,29.65,7
20110501|2010-10-18 14:30,18,29.72,29.72,29.7,29.7,2
20110501|2010-10-18 15:00,18,29.7,29.75,29.65,29.75,15
20110501|2010-10-19 08:30,19,30.3,30.35,30.2,30.35,14
20110501|2010-10-19 09:00,19,30.3,30.3,30.09,30.15,20
20110501|2010-10-19 09:30,19,30.15,30.15,30.1,30.1,8
20110501|2010-10-19 10:00,19,30.2,30.2,30.15,30.15,10
20110501|2010-10-19 10:30,19,30.1,30.1,30.05,30.1,10
20110501|2010-10-19 11:00,19,30.04,30.1,30.04,30.1,11
20110501|2010-10-19 11:30,19,30.1,30.1,30.1,30.1,5
20110501|2010-10-19 12:00,19,30.1,30.1,30.1,30.1,1
20110501|2010-10-19 12:30,19,30.1,30.15,30.1,30.15,7
20110501|2010-10-19 13:00,19,30.15,30.3,30.15,30.3,44
20110501|2010-10-19 13:30,19,30.2,30.2,30.2,30.2,1
20110501|2010-10-19 14:00,19,30.25,30.35,30.24,30.35,18
20110501|2010-10-19 14:30,19,30.4,30.45,30.11,30.15,16
20110501|2010-10-19 15:00,19,30.1,30.15,30.1,30.15,23
20110501|2010-10-20 08:30,20,30.04,30.04,29.8,29.8,6
20110501|2010-10-20 09:00,20,29.85,29.9,29.83,29.9,41
20110501|2010-10-20 09:30,20,29.85,29.85,29.74,29.79,56
20110501|2010-10-20 10:00,20,29.8,29.8,29.7,29.7,46
20110501|2010-10-20 10:30,20,29.7,29.7,29.65,29.7,7
20110501|2010-10-20 11:00,20,29.65,29.65,29.65,29.65,2
20110501|2010-10-20 12:00,20,29.7,29.7,29.7,29.7,1
20110501|2010-10-20 12:30,20,29.7,29.7,29.69,29.69,16
20110501|2010-10-20 13:00,20,29.69,29.75,29.66,29.7,9
20110501|2010-10-20 13:30,20,29.7,29.7,29.65,29.69,3
20110501|2010-10-20 14:00,20,29.75,29.75,29.65,29.65,19
20110501|2010-10-20 14:30,20,29.63,29.63,29.63,29.63,1
20110501|2010-10-20 15:00,20,29.7,29.75,29.7,29.7,31
20110501|2010-10-21 08:30,21,29.47,29.47,29.45,29.45,5
20110501|2010-10-21 09:00,21,29.4,29.55,29.3,29.3,31
20110501|2010-10-21 09:30,21,29.25,29.25,29.2,29.2,17
20110501|2010-10-21 10:00,21,29.15,29.15,29.15,29.15,1
20110501|2010-10-21 10:30,21,29.2,29.25,29.2,29.25,16
20110501|2010-10-21 11:30,21,29.3,29.32,29.3,29.3,18
20110501|2010-10-21 12:00,21,29.25,29.25,29.2,29.2,15
20110501|2010-10-21 12:30,21,29.3,29.45,29.25,29.45,111
20110501|2010-10-21 13:00,21,29.55,29.55,29.45,29.45,9
20110501|2010-10-21 13:30,21,29.4,29.4,29.35,29.35,3
20110501|2010-10-21 14:00,21,29.35,29.35,29.25,29.25,8
20110501|2010-10-21 14:30,21,29.25,29.25,29.25,29.25,2
20110501|2010-10-21 15:00,21,29.25,29.3,29.2,29.3,18
20110501|2010-10-22 08:30,22,29.1,29.1,29,29,8
20110501|2010-10-22 09:00,22,28.95,28.95,28.9,28.9,4
20110501|2010-10-22 09:30,22,28.8,28.8,28.7,28.7,12
20110501|2010-10-22 10:30,22,28.75,28.75,28.75,28.75,1
20110501|2010-10-22 11:00,22,28.75,28.75,28.75,28.75,9
20110501|2010-10-22 11:30,22,28.75,28.75,28.75,28.75,6
20110501|2010-10-22 12:00,22,28.8,28.8,28.8,28.8,2
20110501|2010-10-22 12:30,22,28.8,28.81,28.8,28.81,5
20110501|2010-10-22 13:00,22,28.85,28.9,28.85,28.85,7
20110501|2010-10-22 13:30,22,28.85,28.85,28.8,28.8,4
20110501|2010-10-22 14:00,22,28.8,28.8,28.75,28.75,3
20110501|2010-10-22 14:30,22,28.8,28.83,28.75,28.75,14
20110501|2010-10-22 15:00,22,28.8,28.8,28.75,28.75,4
20110501|2010-10-25 08:30,25,28.55,28.55,28.15,28.25,26
20110501|2010-10-25 09:00,25,28.25,28.25,28.15,28.2,52
20110501|2010-10-25 09:30,25,28.2,28.45,28.2,28.4,32
20110501|2010-10-25 10:00,25,28.45,28.5,28.45,28.45,12
20110501|2010-10-25 10:30,25,28.4,28.4,28.4,28.4,13
20110501|2010-10-25 11:00,25,28.4,28.45,28.4,28.4,25
20110501|2010-10-25 11:30,25,28.4,28.4,28.4,28.4,1
20110501|2010-10-25 12:00,25,28.35,28.36,28.35,28.36,7
20110501|2010-10-25 12:30,25,28.35,28.35,28.31,28.31,10
20110501|2010-10-25 13:00,25,28.31,28.35,28.3,28.3,17
20110501|2010-10-25 13:30,25,28.3,28.35,28.3,28.3,31
20110501|2010-10-25 14:00,25,28.2,28.25,28.2,28.25,9
20110501|2010-10-25 14:30,25,28.3,28.3,28.25,28.3,19
20110501|2010-10-25 15:00,25,28.35,28.35,28.35,28.35,18
20110501|2010-10-26 08:30,26,28.6,28.75,28.39,28.4,96
20110501|2010-10-26 09:00,26,28.35,28.36,28.25,28.25,16
20110501|2010-10-26 09:30,26,28.25,28.35,28.25,28.3,14
20110501|2010-10-26 10:00,26,28.25,28.3,28.2,28.2,19
20110501|2010-10-26 10:30,26,28.24,28.24,28.24,28.24,1
20110501|2010-10-26 11:30,26,28.25,28.25,28.25,28.25,27
20110501|2010-10-26 12:00,26,28.25,28.25,28.2,28.2,17
20110501|2010-10-26 12:30,26,28.2,28.2,28.2,28.2,2
20110501|2010-10-26 13:00,26,28.3,28.4,28.3,28.35,56
20110501|2010-10-26 13:30,26,28.3,28.3,28.26,28.3,10
20110501|2010-10-26 14:00,26,28.3,28.35,28.25,28.35,13
20110501|2010-10-26 14:30,26,28.35,28.36,28.35,28.35,22
20110501|2010-10-26 15:00,26,28.35,28.35,28.3,28.35,40
20110501|2010-10-27 08:30,27,28.7,28.7,28.5,28.5,9
20110501|2010-10-27 09:00,27,28.5,28.65,28.5,28.65,91
20110501|2010-10-27 09:30,27,28.7,28.75,28.7,28.75,42
20110501|2010-10-27 10:00,27,28.72,28.85,28.65,28.65,32
20110501|2010-10-27 10:30,27,28.6,28.6,28.55,28.55,25
20110501|2010-10-27 11:00,27,28.55,28.57,28.5,28.5,37
20110501|2010-10-27 11:30,27,28.5,28.53,28.5,28.53,6
20110501|2010-10-27 12:00,27,28.52,28.52,28.5,28.5,3
20110501|2010-10-27 12:30,27,28.45,28.45,28.4,28.4,23
20110501|2010-10-27 13:00,27,28.45,28.45,28.45,28.45,1
20110501|2010-10-27 13:30,27,28.4,28.4,28.39,28.4,17
20110501|2010-10-27 14:00,27,28.35,28.4,28.3,28.35,23
20110501|2010-10-27 14:30,27,28.35,28.35,28.25,28.3,23
20110501|2010-10-27 15:00,27,28.31,28.4,28.25,28.4,15
20110501|2010-10-28 08:30,28,28,28.1,27.99,28.05,14
20110501|2010-10-28 09:00,28,28.1,28.25,28.1,28.25,76
20110501|2010-10-28 09:30,28,28.28,28.3,28.2,28.2,38
20110501|2010-10-28 10:00,28,28.2,28.2,28.2,28.2,8
20110501|2010-10-28 10:30,28,28.2,28.2,28.15,28.2,217
20110501|2010-10-28 11:00,28,28.25,28.3,28.25,28.3,16
20110501|2010-10-28 11:30,28,28.3,28.35,28.25,28.25,19
20110501|2010-10-28 12:00,28,28.3,28.3,28.15,28.15,20
20110501|2010-10-28 12:30,28,28.15,28.15,28.15,28.15,1
20110501|2010-10-28 13:00,28,28.15,28.16,28.15,28.15,21
20110501|2010-10-28 13:30,28,28.1,28.15,28.1,28.1,27
20110501|2010-10-28 14:00,28,28.15,28.2,28.1,28.2,48
20110501|2010-10-28 14:30,28,28.05,28.15,28.05,28.1,12
20110501|2010-10-28 15:00,28,28.15,28.2,28.15,28.2,41
20110501|2010-10-29 08:30,29,28.1,28.25,28,28.25,34
20110501|2010-10-29 09:00,29,28.2,28.2,28.15,28.15,9
20110501|2010-10-29 09:30,29,28.2,28.3,28.15,28.15,8
20110501|2010-10-29 10:00,29,28.1,28.1,28,28,17
20110501|2010-10-29 10:30,29,28.05,28.1,28,28.05,8
20110501|2010-10-29 11:00,29,27.95,27.95,27.9,27.9,7
20110501|2010-10-29 11:30,29,27.9,27.9,27.9,27.9,6
20110501|2010-10-29 12:00,29,27.95,28,27.95,28,22
20110501|2010-10-29 12:30,29,27.9,27.9,27.9,27.9,1
20110501|2010-10-29 13:00,29,27.95,27.95,27.95,27.95,2
20110501|2010-10-29 13:30,29,28,28,28,28,11
20110501|2010-10-29 14:00,29,28,28.05,28,28.05,4
20110501|2010-10-29 14:30,29,28,28.05,27.95,28.05,24
20110501|2010-10-29 15:00,29,28,28,28,28,28
20110501|2010-11-01 08:30,1,27.75,27.8,27.7,27.8,24
20110501|2010-11-01 09:00,1,27.75,27.75,27.64,27.7,35
20110501|2010-11-01 09:30,1,27.7,27.7,27.7,27.7,1
20110501|2010-11-01 10:00,1,27.7,27.8,27.7,27.8,15
20110501|2010-11-01 10:30,1,27.85,27.85,27.85,27.85,2
20110501|2010-11-01 11:00,1,27.8,27.8,27.8,27.8,4
20110501|2010-11-01 11:30,1,27.8,27.8,27.8,27.8,2
20110501|2010-11-01 12:00,1,27.85,27.85,27.8,27.85,24
20110501|2010-11-01 12:30,1,27.85,27.85,27.8,27.8,7
20110501|2010-11-01 13:30,1,27.85,28.05,27.83,28,44
20110501|2010-11-01 14:00,1,28.05,28.15,28.05,28.1,13
20110501|2010-11-01 14:30,1,28.1,28.1,28,28,12
20110501|2010-11-01 15:00,1,28,28.1,27.95,28.1,59
20110501|2010-11-02 08:30,2,27.85,27.85,27.75,27.75,11
20110501|2010-11-02 09:00,2,27.8,27.8,27.8,27.8,2
20110501|2010-11-02 09:30,2,27.8,27.8,27.8,27.8,6
20110501|2010-11-02 10:00,2,27.8,27.8,27.8,27.8,1
20110501|2010-11-02 11:00,2,27.75,27.75,27.75,27.75,3
20110501|2010-11-02 11:30,2,27.7,27.7,27.7,27.7,1
20110501|2010-11-02 12:00,2,27.75,27.75,27.66,27.69,16
20110501|2010-11-02 12:30,2,27.65,27.65,27.6,27.6,3
20110501|2010-11-02 14:00,2,27.6,27.6,27.6,27.6,5
20110501|2010-11-02 14:30,2,27.65,27.7,27.65,27.7,35
20110501|2010-11-02 15:00,2,27.7,27.7,27.65,27.7,39
20110501|2010-11-03 08:30,3,27.7,27.7,27.65,27.65,3
20110501|2010-11-03 09:30,3,27.65,27.7,27.65,27.7,5
20110501|2010-11-03 10:00,3,27.75,27.8,27.75,27.8,14
20110501|2010-11-03 10:30,3,27.8,27.8,27.8,27.8,3
20110501|2010-11-03 11:00,3,27.85,27.85,27.85,27.85,33
20110501|2010-11-03 12:00,3,27.75,27.75,27.75,27.75,20
20110501|2010-11-03 13:00,3,27.7,27.8,27.5,27.65,47
20110501|2010-11-03 13:30,3,27.65,27.65,27.2,27.2,51
20110501|2010-11-03 14:00,3,27.05,27.05,26.45,26.7,92
20110501|2010-11-03 14:30,3,26.8,26.95,26.8,26.8,111
20110501|2010-11-03 15:00,3,26.8,26.9,26.7,26.9,239
20110501|2010-11-04 08:30,4,26.4,26.4,25.9,25.9,40
20110501|2010-11-04 09:00,4,26,26,25.45,25.45,142
20110501|2010-11-04 09:30,4,25.5,25.8,25.5,25.75,100
20110501|2010-11-04 10:00,4,25.8,25.85,25.7,25.85,77
20110501|2010-11-04 10:30,4,25.8,25.85,25.75,25.85,30
20110501|2010-11-04 11:00,4,25.85,25.86,25.85,25.85,17
20110501|2010-11-04 11:30,4,25.85,25.85,25.85,25.85,5
20110501|2010-11-04 12:00,4,25.85,25.85,25.85,25.85,12
20110501|2010-11-04 12:30,4,25.85,25.95,25.85,25.95,21
20110501|2010-11-04 13:00,4,25.95,25.95,25.9,25.9,20
20110501|2010-11-04 13:30,4,25.9,25.95,25.9,25.95,13
20110501|2010-11-04 14:00,4,25.95,25.95,25.9,25.9,26
20110501|2010-11-04 14:30,4,25.9,25.95,25.85,25.85,41
20110501|2010-11-04 15:00,4,25.85,25.85,25.85,25.85,35
20110501|2010-11-05 08:30,5,25.9,25.95,25.9,25.9,21
20110501|2010-11-05 09:00,5,25.95,25.95,25.8,25.8,15
20110501|2010-11-05 09:30,5,25.81,25.81,25.7,25.7,42
20110501|2010-11-05 10:00,5,25.65,25.71,25.65,25.71,2
20110501|2010-11-05 10:30,5,25.7,25.8,25.7,25.75,47
20110501|2010-11-05 11:00,5,25.8,25.85,25.8,25.85,38
20110501|2010-11-05 11:30,5,25.87,25.87,25.85,25.85,5
20110501|2010-11-05 12:00,5,25.85,25.85,25.83,25.83,13
20110501|2010-11-05 12:30,5,25.85,25.9,25.85,25.9,12
20110501|2010-11-05 13:00,5,25.91,26.05,25.91,26.05,6
20110501|2010-11-05 13:30,5,25.95,25.95,25.95,25.95,15
20110501|2010-11-05 14:00,5,26,26,26,26,1
20110501|2010-11-05 14:30,5,26.05,26.05,26,26,36
20110501|2010-11-05 15:00,5,26.05,26.05,25.95,25.95,87
20110501|2010-11-08 08:30,8,26.15,26.55,26.15,26.45,113
20110501|2010-11-08 09:00,8,26.45,26.45,26.3,26.35,62
20110501|2010-11-08 09:30,8,26.35,26.45,26.35,26.4,11
20110501|2010-11-08 10:00,8,26.45,26.45,26.4,26.45,8
20110501|2010-11-08 10:30,8,26.4,26.4,26.3,26.3,40
20110501|2010-11-08 11:00,8,26.35,26.35,26.21,26.25,22
20110501|2010-11-08 11:30,8,26.3,26.3,26.3,26.3,30
20110501|2010-11-08 12:00,8,26.3,26.33,26.3,26.33,3
20110501|2010-11-08 12:30,8,26.3,26.3,26.3,26.3,13
20110501|2010-11-08 13:00,8,26.25,26.25,26.25,26.25,8
20110501|2010-11-08 13:30,8,26.25,26.25,26.23,26.23,10
20110501|2010-11-08 14:00,8,26.22,26.25,26.22,26.23,8
20110501|2010-11-08 14:30,8,26.25,26.25,26.2,26.2,32
20110501|2010-11-08 15:00,8,26.2,26.3,26.2,26.25,47
20110501|2010-11-09 08:30,9,26.05,26.16,26.05,26.1,26
20110501|2010-11-09 09:00,9,26.1,26.1,26,26,16
20110501|2010-11-09 09:30,9,26,26.15,25.95,26.1,28
20110501|2010-11-09 10:00,9,26.05,26.2,26.05,26.1,25
20110501|2010-11-09 10:30,9,26.2,26.2,26.2,26.2,5
20110501|2010-11-09 11:00,9,26.2,26.2,26.2,26.2,32
20110501|2010-11-09 11:30,9,26.14,26.2,26.14,26.2,2
20110501|2010-11-09 12:00,9,26.2,26.2,26.17,26.17,19
20110501|2010-11-09 12:30,9,26.25,26.37,26.21,26.35,18
20110501|2010-11-09 13:00,9,26.3,26.3,26.25,26.25,12
20110501|2010-11-09 13:30,9,26.25,26.3,26.25,26.3,8
20110501|2010-11-09 14:00,9,26.3,26.4,26.25,26.4,164
20110501|2010-11-09 14:30,9,26.4,26.65,26.35,26.55,84
20110501|2010-11-09 15:00,9,26.57,26.57,26.45,26.5,30
20110501|2010-11-10 08:30,10,26.45,26.65,26.4,26.65,17
20110501|2010-11-10 09:00,10,26.7,26.8,26.65,26.8,14
20110501|2010-11-10 09:30,10,26.8,26.85,26.69,26.79,20
20110501|2010-11-10 10:00,10,26.8,26.85,26.8,26.81,9
20110501|2010-11-10 10:30,10,26.75,26.75,26.75,26.75,1
20110501|2010-11-10 11:00,10,26.75,26.9,26.75,26.9,23
20110501|2010-11-10 11:30,10,26.9,26.9,26.8,26.8,20
20110501|2010-11-10 12:00,10,26.85,26.9,26.74,26.75,26
20110501|2010-11-10 12:30,10,26.73,26.8,26.73,26.8,26
20110501|2010-11-10 13:00,10,26.75,26.75,26.65,26.7,20
20110501|2010-11-10 13:30,10,26.75,26.75,26.75,26.75,5
20110501|2010-11-10 14:00,10,26.75,26.8,26.7,26.8,20
20110501|2010-11-10 14:30,10,26.7,26.75,26.65,26.65,26
20110501|2010-11-10 15:00,10,26.62,26.65,26.55,26.55,38
20110501|2010-11-11 08:30,11,26.65,27,26.65,26.9,24
20110501|2010-11-11 09:00,11,27,27,26.85,26.85,22
20110501|2010-11-11 09:30,11,26.85,26.9,26.85,26.9,12
20110501|2010-11-11 10:00,11,26.88,27.1,26.88,27.1,53
20110501|2010-11-11 10:30,11,27,27,26.95,26.95,15
20110501|2010-11-11 11:00,11,26.85,26.9,26.85,26.9,4
20110501|2010-11-11 11:30,11,26.8,26.8,26.79,26.8,6
20110501|2010-11-11 12:00,11,26.85,26.85,26.85,26.85,6
20110501|2010-11-11 12:30,11,26.95,27,26.9,26.9,118
20110501|2010-11-11 13:00,11,26.85,26.85,26.85,26.85,2
20110501|2010-11-11 13:30,11,26.87,26.9,26.87,26.9,6
20110501|2010-11-11 14:00,11,26.85,26.85,26.85,26.85,2
20110501|2010-11-11 14:30,11,26.8,26.9,26.8,26.9,5
20110501|2010-11-11 15:00,11,26.9,26.95,26.9,26.95,15
20110501|2010-11-12 08:30,12,27.15,27.2,27,27.1,27
20110501|2010-11-12 09:00,12,27.1,27.2,27.05,27.2,16
20110501|2010-11-12 09:30,12,27.3,27.4,27.25,27.36,22
20110501|2010-11-12 10:00,12,27.3,27.55,27.3,27.51,25
20110501|2010-11-12 10:30,12,27.5,27.55,27.45,27.5,28
20110501|2010-11-12 11:00,12,27.55,27.65,27.55,27.65,8
20110501|2010-11-12 11:30,12,27.55,27.8,27.5,27.8,43
20110501|2010-11-12 12:00,12,27.9,27.95,27.75,27.75,30
20110501|2010-11-12 12:30,12,27.85,27.85,27.6,27.7,6
20110501|2010-11-12 13:00,12,27.7,27.75,27.6,27.65,8
20110501|2010-11-12 13:30,12,27.8,27.81,27.7,27.7,36
20110501|2010-11-12 14:00,12,27.67,27.7,27.65,27.7,62
20110501|2010-11-12 14:30,12,27.75,27.9,27.65,27.75,62
20110501|2010-11-12 15:00,12,27.72,27.72,27.65,27.65,41
20110501|2010-11-15 08:30,15,27.4,27.4,27.25,27.4,9
20110501|2010-11-15 09:00,15,27.45,27.5,27.35,27.4,23
20110501|2010-11-15 09:30,15,27.39,27.44,27.3,27.4,22
20110501|2010-11-15 10:00,15,27.35,27.45,27.3,27.3,13
20110501|2010-11-15 11:00,15,27.2,27.2,27.2,27.2,3
20110501|2010-11-15 11:30,15,27.15,27.15,27.15,27.15,4
20110501|2010-11-15 12:00,15,27.15,27.2,27.13,27.13,17
20110501|2010-11-15 12:30,15,27.14,27.15,27.14,27.15,9
20110501|2010-11-15 13:00,15,27.19,27.25,27.18,27.25,31
20110501|2010-11-15 13:30,15,27.25,27.25,27.25,27.25,6
20110501|2010-11-15 14:00,15,27.3,27.3,27.25,27.25,18
20110501|2010-11-15 14:30,15,27.25,27.4,27.25,27.37,45
20110501|2010-11-15 15:00,15,27.35,27.35,27.3,27.35,39
20110501|2010-11-16 08:30,16,27.55,27.8,27.45,27.7,169
20110501|2010-11-16 09:00,16,27.7,27.7,27.5,27.55,16
20110501|2010-11-16 09:30,16,27.65,27.75,27.6,27.7,69
20110501|2010-11-16 10:00,16,27.75,28.05,27.75,28,74
20110501|2010-11-16 10:30,16,28.04,28.2,28,28.15,45
20110501|2010-11-16 11:00,16,28.2,28.3,28.15,28.25,40
20110501|2010-11-16 11:30,16,28.25,28.3,28.2,28.25,45
20110501|2010-11-16 12:00,16,28.2,28.25,28.2,28.2,6
20110501|2010-11-16 12:30,16,28.2,28.3,28.15,28.2,13
20110501|2010-11-16 13:00,16,28.15,28.25,28.15,28.15,21
20110501|2010-11-16 13:30,16,28.25,28.3,28.2,28.2,28
20110501|2010-11-16 14:00,16,28.2,28.35,28.2,28.3,7
20110501|2010-11-16 14:30,16,28.25,28.25,28.05,28.05,80
20110501|2010-11-16 15:00,16,28.03,28.05,28,28.05,22
20110501|2010-11-17 08:30,17,28.05,28.15,27.7,27.76,153
20110501|2010-11-17 09:00,17,27.7,27.7,27.4,27.55,35
20110501|2010-11-17 09:30,17,27.5,27.59,27.45,27.5,8
20110501|2010-11-17 10:00,17,27.55,27.55,27.5,27.55,11
20110501|2010-11-17 10:30,17,27.5,27.55,27.5,27.55,17
20110501|2010-11-17 11:00,17,27.5,27.5,27.4,27.45,26
20110501|2010-11-17 11:30,17,27.5,27.55,27.45,27.55,24
20110501|2010-11-17 12:00,17,27.55,27.55,27.5,27.5,9
20110501|2010-11-17 12:30,17,27.45,27.5,27.45,27.5,4
20110501|2010-11-17 13:00,17,27.48,27.5,27.48,27.5,16
20110501|2010-11-17 13:30,17,27.5,27.5,27.5,27.5,2
20110501|2010-11-17 14:00,17,27.5,27.7,27.5,27.7,59
20110501|2010-11-17 14:30,17,27.65,27.7,27.65,27.7,71
20110501|2010-11-17 15:00,17,27.7,27.75,27.65,27.7,57
20110501|2010-11-18 08:30,18,27.1,27.29,26.75,26.85,34
20110501|2010-11-18 09:00,18,26.85,26.85,26.7,26.75,36
20110501|2010-11-18 09:30,18,26.75,26.9,26.7,26.86,241
20110501|2010-11-18 10:00,18,26.9,27,26.9,26.95,35
20110501|2010-11-18 10:30,18,26.9,26.9,26.9,26.9,13
20110501|2010-11-18 11:00,18,26.9,26.9,26.85,26.9,6
20110501|2010-11-18 11:30,18,26.85,26.85,26.8,26.85,14
20110501|2010-11-18 12:00,18,26.8,26.8,26.8,26.8,2
20110501|2010-11-18 12:30,18,26.79,26.9,26.79,26.83,22
20110501|2010-11-18 13:00,18,26.8,26.8,26.8,26.8,16
20110501|2010-11-18 13:30,18,26.8,26.85,26.8,26.85,11
20110501|2010-11-18 14:00,18,26.85,26.85,26.75,26.85,43
20110501|2010-11-18 14:30,18,26.85,26.89,26.8,26.85,78
20110501|2010-11-18 15:00,18,26.85,26.85,26.8,26.85,25
20110501|2010-11-19 08:30,19,27.05,27.3,27,27.25,50
20110501|2010-11-19 09:00,19,27.3,27.35,27.2,27.35,55
20110501|2010-11-19 09:30,19,27.25,27.25,27.15,27.15,15
20110501|2010-11-19 10:00,19,27.1,27.1,27,27,27
20110501|2010-11-19 10:30,19,27,27,26.93,26.93,6
20110501|2010-11-19 11:00,19,26.9,26.9,26.9,26.9,2
20110501|2010-11-19 12:00,19,26.85,26.85,26.65,26.75,16
20110501|2010-11-19 13:00,19,26.7,26.75,26.69,26.72,6
20110501|2010-11-19 13:30,19,26.75,26.75,26.65,26.71,38
20110501|2010-11-19 14:00,19,26.75,26.8,26.75,26.8,12
20110501|2010-11-19 14:30,19,26.9,26.9,26.72,26.75,36
20110501|2010-11-19 15:00,19,26.75,26.75,26.7,26.7,17
20110501|2010-11-22 08:30,22,27,27,26.65,26.65,51
20110501|2010-11-22 09:00,22,26.65,26.7,26.6,26.7,83
20110501|2010-11-22 09:30,22,26.7,26.8,26.65,26.75,139
20110501|2010-11-22 10:00,22,26.8,26.8,26.75,26.75,18
20110501|2010-11-22 10:30,22,26.74,26.74,26.7,26.7,7
20110501|2010-11-22 11:00,22,26.7,26.75,26.65,26.7,45
20110501|2010-11-22 11:30,22,26.8,26.9,26.75,26.85,71
20110501|2010-11-22 12:00,22,26.87,26.88,26.85,26.85,25
20110501|2010-11-22 12:30,22,26.85,26.85,26.75,26.8,23
20110501|2010-11-22 13:00,22,26.78,26.78,26.7,26.7,19
20110501|2010-11-22 13:30,22,26.65,26.7,26.6,26.6,44
20110501|2010-11-22 14:00,22,26.65,26.65,26.65,26.65,3
20110501|2010-11-22 14:30,22,26.65,26.65,26.5,26.5,11
20110501|2010-11-22 15:00,22,26.5,26.5,26.5,26.5,42
20110501|2010-11-23 08:30,23,27.15,27.35,27.05,27.3,134
20110501|2010-11-23 09:00,23,27.35,27.4,27.3,27.35,33
20110501|2010-11-23 09:30,23,27.3,27.3,27.2,27.2,85
20110501|2010-11-23 10:00,23,27.2,27.25,27.19,27.25,35
20110501|2010-11-23 10:30,23,27.24,27.3,27.15,27.15,23
20110501|2010-11-23 11:00,23,27.15,27.15,27.15,27.15,3
20110501|2010-11-23 11:30,23,27.2,27.2,27.11,27.11,6
20110501|2010-11-23 12:00,23,27.1,27.1,27.1,27.1,6
20110501|2010-11-23 12:30,23,27.06,27.1,27.05,27.1,16
20110501|2010-11-23 13:00,23,27.1,27.15,27.1,27.15,5
20110501|2010-11-23 13:30,23,27.14,27.14,27.05,27.05,8
20110501|2010-11-23 14:00,23,26.99,27.03,26.96,27.03,11
20110501|2010-11-23 14:30,23,27,27.05,26.98,27,127
20110501|2010-11-23 15:00,23,27,27.05,26.95,27,49
20110501|2010-11-24 08:30,24,26.67,26.7,26.65,26.7,29
20110501|2010-11-24 09:00,24,26.7,26.8,26.67,26.67,27
20110501|2010-11-24 09:30,24,26.68,26.7,26.6,26.61,61
20110501|2010-11-24 10:00,24,26.65,26.65,26.6,26.6,19
20110501|2010-11-24 10:30,24,26.6,26.6,26.59,26.6,53
20110501|2010-11-24 11:00,24,26.6,26.6,26.6,26.6,8
20110501|2010-11-24 11:30,24,26.55,26.55,26.55,26.55,7
20110501|2010-11-24 12:00,24,26.55,26.55,26.55,26.55,4
20110501|2010-11-24 12:30,24,26.55,26.6,26.55,26.6,14
20110501|2010-11-24 13:00,24,26.65,26.7,26.65,26.7,3
20110501|2010-11-24 13:30,24,26.65,26.7,26.65,26.65,5
20110501|2010-11-24 14:00,24,26.7,26.72,26.65,26.65,14
20110501|2010-11-24 15:00,24,26.65,26.75,26.65,26.75,114
20110501|2010-11-26 08:30,26,27.05,27.07,27,27.05,7
20110501|2010-11-26 09:00,26,27.04,27.05,27,27,25
20110501|2010-11-26 09:30,26,27.05,27.2,27.05,27.2,13
20110501|2010-11-26 10:00,26,27.15,27.3,27.15,27.3,18
20110501|2010-11-26 10:30,26,27.25,27.35,27.25,27.33,99
20110501|2010-11-26 11:00,26,27.3,27.35,27.2,27.25,37
20110501|2010-11-26 11:30,26,27.25,27.3,27.21,27.3,15
20110501|2010-11-26 12:00,26,27.25,27.4,27.25,27.35,38
20110501|2010-11-29 08:30,29,27.5,27.85,27.2,27.7,131
20110501|2010-11-29 09:00,29,27.7,27.85,27.6,27.65,223
20110501|2010-11-29 09:30,29,27.65,27.65,27.53,27.6,59
20110501|2010-11-29 10:00,29,27.7,27.7,27.55,27.6,30
20110501|2010-11-29 10:30,29,27.6,27.8,27.6,27.75,86
20110501|2010-11-29 11:00,29,27.65,27.65,27.58,27.58,9
20110501|2010-11-29 11:30,29,27.6,27.6,27.6,27.6,1
20110501|2010-11-29 12:00,29,27.6,27.62,27.55,27.6,4
20110501|2010-11-29 12:30,29,27.65,27.65,27.6,27.6,14
20110501|2010-11-29 13:00,29,27.6,27.6,27.5,27.5,15
20110501|2010-11-29 13:30,29,27.5,27.5,27.35,27.35,44
20110501|2010-11-29 14:00,29,27.3,27.32,27.2,27.2,32
20110501|2010-11-29 14:30,29,27.25,27.34,27.2,27.25,133
20110501|2010-11-29 15:00,29,27.3,27.35,27.2,27.35,33
20110501|2010-11-30 08:30,30,27.84,28.1,27.65,27.85,131
20110501|2010-11-30 09:00,30,27.85,28,27.8,27.85,89
20110501|2010-11-30 09:30,30,27.8,28.1,27.8,27.95,258
20110501|2010-11-30 10:00,30,27.95,28.05,27.95,28,59
20110501|2010-11-30 10:30,30,28,28.05,27.9,27.95,33
20110501|2010-11-30 11:00,30,27.93,28,27.9,27.95,17
20110501|2010-11-30 11:30,30,27.99,28,27.9,27.9,32
20110501|2010-11-30 12:00,30,27.95,27.95,27.7,27.7,226
20110501|2010-11-30 12:30,30,27.7,27.9,27.7,27.85,132
20110501|2010-11-30 13:00,30,27.85,28.1,27.85,28.05,41
20110501|2010-11-30 13:30,30,28.05,28.05,27.96,28.03,137
20110501|2010-11-30 14:00,30,28.05,28.1,28,28.1,51
20110501|2010-11-30 14:30,30,28.1,28.25,28.1,28.25,169
20110501|2010-11-30 15:00,30,28.3,28.3,28.05,28.05,69
20110501|2010-12-01 08:30,1,27.41,27.41,27.09,27.25,114
20110501|2010-12-01 09:00,1,27.25,27.4,27.25,27.4,40
20110501|2010-12-01 09:30,1,27.35,27.45,27.3,27.3,75
20110501|2010-12-01 10:00,1,27.35,27.35,27.35,27.35,3
20110501|2010-12-01 10:30,1,27.35,27.4,27.2,27.2,33
20110501|2010-12-01 11:00,1,27.25,27.4,27.25,27.25,97
20110501|2010-12-01 11:30,1,27.3,27.3,27.28,27.3,9
20110501|2010-12-01 12:00,1,27.3,27.35,27.3,27.3,5
20110501|2010-12-01 12:30,1,27.35,27.35,27.3,27.3,39
20110501|2010-12-01 13:00,1,27.35,27.4,27.35,27.4,10
20110501|2010-12-01 13:30,1,27.4,27.4,27.4,27.4,7
20110501|2010-12-01 14:00,1,27.4,27.45,27.4,27.45,38
20110501|2010-12-01 14:30,1,27.45,27.6,27.45,27.55,44
20110501|2010-12-01 15:00,1,27.55,27.6,27.55,27.55,24
20110501|2010-12-02 08:30,2,27.4,27.45,27.1,27.1,136
20110501|2010-12-02 09:00,2,27.1,27.1,26.8,26.8,186
20110501|2010-12-02 09:30,2,26.75,26.75,26.6,26.75,59
20110501|2010-12-02 10:00,2,26.75,26.75,26.6,26.65,42
20110501|2010-12-02 10:30,2,26.65,26.65,26.55,26.6,22
20110501|2010-12-02 11:00,2,26.6,26.65,26.6,26.65,3
20110501|2010-12-02 11:30,2,26.65,26.67,26.6,26.65,25
20110501|2010-12-02 12:00,2,26.61,26.65,26.6,26.65,20
20110501|2010-12-02 12:30,2,26.65,26.65,26.65,26.65,4
20110501|2010-12-02 13:00,2,26.65,26.7,26.6,26.7,32
20110501|2010-12-02 13:30,2,26.75,26.8,26.7,26.8,28
20110501|2010-12-02 14:00,2,26.8,26.85,26.75,26.75,46
20110501|2010-12-02 14:30,2,26.75,26.75,26.69,26.69,27
20110501|2010-12-02 15:00,2,26.65,26.7,26.6,26.7,117
20110501|2010-12-03 08:30,3,27.2,27.2,26.5,26.5,115
20110501|2010-12-03 09:00,3,26.45,26.45,26.25,26.45,38
20110501|2010-12-03 09:30,3,26.45,26.45,26.35,26.35,26
20110501|2010-12-03 10:00,3,26.35,26.4,26.35,26.4,19
20110501|2010-12-03 10:30,3,26.4,26.45,26.35,26.45,17
20110501|2010-12-03 11:00,3,26.45,26.45,26.43,26.43,8
20110501|2010-12-03 11:30,3,26.4,26.4,26.4,26.4,15
20110501|2010-12-03 12:00,3,26.3,26.35,26.3,26.3,68
20110501|2010-12-03 12:30,3,26.3,26.35,26.3,26.35,3
20110501|2010-12-03 13:00,3,26.35,26.35,26.25,26.35,60
20110501|2010-12-03 13:30,3,26.3,26.4,26.25,26.25,118
20110501|2010-12-03 14:00,3,26.25,26.35,26.25,26.3,26
20110501|2010-12-03 14:30,3,26.25,26.3,26.05,26.1,202
20110501|2010-12-03 15:00,3,26.1,26.15,26.1,26.15,55
20110501|2010-12-06 08:30,6,26.2,26.2,26.1,26.15,59
20110501|2010-12-06 09:00,6,26.1,26.1,26,26,160
20110501|2010-12-06 09:30,6,26,26.05,26,26,26
20110501|2010-12-06 10:00,6,26.05,26.05,26,26,13
20110501|2010-12-06 10:30,6,25.99,26,25.99,26,58
20110501|2010-12-06 11:00,6,26,26.05,26,26.05,12
20110501|2010-12-06 11:30,6,26,26,26,26,10
20110501|2010-12-06 12:00,6,25.95,26,25.95,25.95,18
20110501|2010-12-06 12:30,6,25.9,25.91,25.85,25.87,40
20110501|2010-12-06 13:00,6,25.85,25.9,25.85,25.9,2
20110501|2010-12-06 13:30,6,25.9,25.9,25.9,25.9,16
20110501|2010-12-06 14:00,6,25.9,25.9,25.9,25.9,49
20110501|2010-12-06 14:30,6,25.9,25.95,25.85,25.95,22
20110501|2010-12-06 15:00,6,25.98,26,25.9,25.9,24
20110501|2010-12-07 08:30,7,25.44,25.8,25.44,25.75,129
20110501|2010-12-07 09:00,7,25.75,25.9,25.65,25.7,81
20110501|2010-12-07 09:30,7,25.7,25.7,25.6,25.63,108
20110501|2010-12-07 10:00,7,25.6,25.95,25.58,25.6,119
20110501|2010-12-07 10:30,7,25.6,25.6,25.6,25.6,17
20110501|2010-12-07 11:00,7,25.55,25.7,25.55,25.65,67
20110501|2010-12-07 11:30,7,25.6,25.6,25.55,25.6,27
20110501|2010-12-07 12:00,7,25.55,25.55,25.55,25.55,24
20110501|2010-12-07 12:30,7,25.55,25.55,25.55,25.55,30
20110501|2010-12-07 13:00,7,25.55,25.55,25.5,25.5,19
20110501|2010-12-07 13:30,7,25.5,25.6,25.4,25.6,84
20110501|2010-12-07 14:00,7,25.6,25.7,25.59,25.65,149
20110501|2010-12-07 14:30,7,25.6,25.8,25.6,25.8,115
20110501|2010-12-07 15:00,7,25.8,25.9,25.6,25.9,152
20110501|2010-12-08 08:30,8,25.7,25.7,25.52,25.6,173
20110501|2010-12-08 09:00,8,25.55,25.8,25.55,25.75,121
20110501|2010-12-08 09:30,8,25.78,25.9,25.75,25.75,39
20110501|2010-12-08 10:00,8,25.8,25.8,25.68,25.7,27
20110501|2010-12-08 10:30,8,25.7,25.7,25.55,25.59,25
20110501|2010-12-08 11:00,8,25.6,25.6,25.55,25.6,10
20110501|2010-12-08 11:30,8,25.6,25.6,25.55,25.6,11
20110501|2010-12-08 12:00,8,25.45,25.5,25.45,25.5,12
20110501|2010-12-08 12:30,8,25.5,25.52,25.45,25.5,40
20110501|2010-12-08 13:00,8,25.45,25.45,25.45,25.45,14
20110501|2010-12-08 13:30,8,25.4,25.45,25.35,25.35,20
20110501|2010-12-08 14:00,8,25.4,25.45,25.4,25.4,22
20110501|2010-12-08 14:30,8,25.45,25.6,25.4,25.55,49
20110501|2010-12-08 15:00,8,25.55,25.6,25.4,25.5,70
20110501|2010-12-09 08:30,9,25.25,25.45,25.25,25.35,36
20110501|2010-12-09 09:00,9,25.35,25.45,25.35,25.45,35
20110501|2010-12-09 09:30,9,25.45,25.6,25.41,25.53,46
20110501|2010-12-09 10:00,9,25.51,25.51,25.43,25.5,17
20110501|2010-12-09 10:30,9,25.53,25.55,25.45,25.45,50
20110501|2010-12-09 11:00,9,25.45,25.45,25.4,25.4,57
20110501|2010-12-09 11:30,9,25.4,25.42,25.4,25.4,21
20110501|2010-12-09 12:00,9,25.35,25.4,25.35,25.4,25
20110501|2010-12-09 12:30,9,25.4,25.44,25.4,25.4,17
20110501|2010-12-09 13:00,9,25.4,25.45,25.35,25.4,19
20110501|2010-12-09 13:30,9,25.33,25.4,25.33,25.35,17
20110501|2010-12-09 14:00,9,25.35,25.35,25.25,25.25,14
20110501|2010-12-09 14:30,9,25.27,25.35,25.25,25.3,63
20110501|2010-12-09 15:00,9,25.25,25.25,25.14,25.2,96
20110501|2010-12-10 07:30,10,25.15,25.15,25.15,25.15,1
20110501|2010-12-10 08:30,10,25.14,25.2,25.1,25.15,26
20110501|2010-12-10 09:00,10,25.15,25.2,25.12,25.15,41
20110501|2010-12-10 09:30,10,25.15,25.15,25.1,25.11,12
20110501|2010-12-10 10:00,10,25.15,25.15,25,25.05,39
20110501|2010-12-10 10:30,10,25.05,25.1,24.94,24.95,146
20110501|2010-12-10 11:00,10,24.95,24.95,24.85,24.9,25
20110501|2010-12-10 11:30,10,24.9,24.9,24.85,24.9,7
20110501|2010-12-10 12:00,10,24.85,24.9,24.85,24.85,23
20110501|2010-12-10 12:30,10,24.8,24.8,24.75,24.8,21
20110501|2010-12-10 13:00,10,24.78,24.8,24.72,24.78,60
20110501|2010-12-10 13:30,10,24.75,24.75,24.7,24.7,24
20110501|2010-12-10 14:00,10,24.7,24.75,24.7,24.75,46
20110501|2010-12-10 14:30,10,24.7,24.8,24.7,24.8,27
20110501|2010-12-10 15:00,10,24.75,24.75,24.7,24.75,78
20110501|2010-12-13 08:30,13,24.6,24.7,24.55,24.6,47
20110501|2010-12-13 09:00,13,24.62,24.62,24.5,24.55,73
20110501|2010-12-13 09:30,13,24.6,24.62,24.55,24.55,21
20110501|2010-12-13 10:30,13,24.55,24.6,24.45,24.5,34
20110501|2010-12-13 11:00,13,24.5,24.5,24.5,24.5,17
20110501|2010-12-13 11:30,13,24.5,24.5,24.45,24.45,8
20110501|2010-12-13 12:00,13,24.55,24.55,24.5,24.55,15
20110501|2010-12-13 12:30,13,24.5,24.5,24.45,24.5,72
20110501|2010-12-13 13:00,13,24.5,24.5,24.45,24.5,58
20110501|2010-12-13 13:30,13,24.45,24.45,24.4,24.4,15
20110501|2010-12-13 14:00,13,24.45,24.5,24.4,24.5,29
20110501|2010-12-13 14:30,13,24.45,24.75,24.45,24.7,114
20110501|2010-12-13 15:00,13,24.7,24.75,24.7,24.75,20
20110501|2010-12-14 07:30,14,24.55,24.55,24.55,24.55,1
20110501|2010-12-14 08:00,14,24.64,24.66,24.6,24.65,17
20110501|2010-12-14 08:30,14,24.7,24.7,24.65,24.65,54
20110501|2010-12-14 09:00,14,24.65,24.7,24.65,24.7,72
20110501|2010-12-14 09:30,14,24.7,24.77,24.7,24.77,17
20110501|2010-12-14 10:00,14,24.75,24.77,24.7,24.75,152
20110501|2010-12-14 10:30,14,24.71,24.75,24.7,24.7,70
20110501|2010-12-14 11:30,14,24.7,24.7,24.7,24.7,10
20110501|2010-12-14 12:00,14,24.7,24.7,24.65,24.65,7
20110501|2010-12-14 12:30,14,24.65,24.65,24.65,24.65,7
20110501|2010-12-14 13:00,14,24.65,24.65,24.6,24.65,17
20110501|2010-12-14 13:30,14,24.65,24.7,24.65,24.7,15
20110501|2010-12-14 14:00,14,24.65,24.9,24.65,24.9,40
20110501|2010-12-14 14:30,14,24.85,24.91,24.8,24.8,30
20110501|2010-12-14 15:00,14,24.8,24.8,24.75,24.8,26
20110501|2010-12-15 08:00,15,24.81,24.81,24.81,24.81,1
20110501|2010-12-15 08:30,15,24.85,24.95,24.75,24.8,30
20110501|2010-12-15 09:00,15,24.75,24.75,24.65,24.7,17
20110501|2010-12-15 09:30,15,24.65,24.65,24.6,24.6,19
20110501|2010-12-15 10:00,15,24.6,24.7,24.6,24.7,12
20110501|2010-12-15 10:30,15,24.7,24.75,24.7,24.75,13
20110501|2010-12-15 11:00,15,24.75,24.78,24.75,24.78,2
20110501|2010-12-15 11:30,15,24.85,24.95,24.85,24.9,15
20110501|2010-12-15 12:30,15,24.85,24.85,24.85,24.85,3
20110501|2010-12-15 13:00,15,24.9,24.9,24.9,24.9,2
20110501|2010-12-15 13:30,15,24.95,25.1,24.95,25.05,29
20110501|2010-12-15 14:00,15,25.05,25.05,24.95,25,17
20110501|2010-12-15 14:30,15,24.95,25.05,24.9,24.95,44
20110501|2010-12-15 15:00,15,24.95,25,24.9,24.9,53
20110501|2010-12-16 07:30,16,24.95,24.95,24.8,24.95,14
20110501|2010-12-16 08:00,16,24.95,24.95,24.95,24.95,2
20110501|2010-12-16 08:30,16,24.95,24.97,24.9,24.97,23
20110501|2010-12-16 09:00,16,24.98,24.98,24.9,24.95,38
20110501|2010-12-16 09:30,16,24.95,24.95,24.9,24.93,9
20110501|2010-12-16 10:00,16,24.9,24.93,24.75,24.75,43
20110501|2010-12-16 11:00,16,24.75,24.85,24.75,24.8,11
20110501|2010-12-16 11:30,16,24.8,24.8,24.75,24.75,41
20110501|2010-12-16 12:00,16,24.73,24.73,24.73,24.73,5
20110501|2010-12-16 12:30,16,24.8,24.8,24.8,24.8,7
20110501|2010-12-16 13:00,16,24.8,24.86,24.8,24.86,5
20110501|2010-12-16 13:30,16,24.85,24.9,24.85,24.9,8
20110501|2010-12-16 14:00,16,24.9,24.9,24.9,24.9,1
20110501|2010-12-16 14:30,16,24.9,24.9,24.85,24.85,14
20110501|2010-12-16 15:00,16,24.8,24.8,24.75,24.8,8
20110501|2010-12-17 08:30,17,24.8,24.9,24.77,24.85,31
20110501|2010-12-17 09:00,17,24.85,24.85,24.7,24.8,40
20110501|2010-12-17 09:30,17,24.8,24.82,24.75,24.8,21
20110501|2010-12-17 10:00,17,24.76,24.8,24.75,24.8,6
20110501|2010-12-17 10:30,17,24.75,24.75,24.75,24.75,2
20110501|2010-12-17 11:00,17,24.8,24.8,24.75,24.8,9
20110501|2010-12-17 12:00,17,24.75,24.75,24.6,24.65,42
20110501|2010-12-17 12:30,17,24.65,24.65,24.6,24.6,26
20110501|2010-12-17 13:00,17,24.55,24.6,24.55,24.59,12
20110501|2010-12-17 13:30,17,24.57,24.6,24.55,24.55,25
20110501|2010-12-17 14:00,17,24.55,24.6,24.53,24.6,11
20110501|2010-12-17 14:30,17,24.64,24.7,24.6,24.6,19
20110501|2010-12-17 15:00,17,24.64,24.75,24.64,24.7,47
20110501|2010-12-20 08:30,20,24.45,24.45,24.35,24.45,39
20110501|2010-12-20 09:00,20,24.4,24.56,24.4,24.55,104
20110501|2010-12-20 09:30,20,24.55,24.65,24.55,24.65,40
20110501|2010-12-20 10:00,20,24.65,24.65,24.65,24.65,6
20110501|2010-12-20 10:30,20,24.6,24.6,24.5,24.6,46
20110501|2010-12-20 11:00,20,24.6,24.6,24.55,24.55,18
20110501|2010-12-20 11:30,20,24.55,24.55,24.55,24.55,2
20110501|2010-12-20 12:00,20,24.51,24.52,24.5,24.52,21
20110501|2010-12-20 12:30,20,24.55,24.55,24.5,24.5,10
20110501|2010-12-20 13:00,20,24.5,24.55,24.4,24.4,141
20110501|2010-12-20 13:30,20,24.5,24.5,24.45,24.45,49
20110501|2010-12-20 14:00,20,24.49,24.55,24.49,24.54,43
20110501|2010-12-20 14:30,20,24.54,24.57,24.49,24.5,40
20110501|2010-12-20 15:00,20,24.55,24.6,24.55,24.55,48
20110501|2010-12-21 08:30,21,24.36,24.43,24.35,24.4,46
20110501|2010-12-21 09:00,21,24.4,24.45,24.4,24.45,41
20110501|2010-12-21 09:30,21,24.45,24.45,24.4,24.45,16
20110501|2010-12-21 10:00,21,24.47,24.47,24.47,24.47,10
20110501|2010-12-21 10:30,21,24.45,24.45,24.45,24.45,1
20110501|2010-12-21 11:00,21,24.45,24.45,24.4,24.4,4
20110501|2010-12-21 11:30,21,24.41,24.42,24.4,24.4,12
20110501|2010-12-21 12:00,21,24.4,24.4,24.35,24.35,29
20110501|2010-12-21 12:30,21,24.35,24.45,24.35,24.35,90
20110501|2010-12-21 13:00,21,24.35,24.4,24.3,24.35,58
20110501|2010-12-21 13:30,21,24.35,24.35,24.3,24.3,24
20110501|2010-12-21 14:00,21,24.35,24.4,24.35,24.4,61
20110501|2010-12-21 14:30,21,24.4,24.4,24.4,24.4,39
20110501|2010-12-21 15:00,21,24.4,24.5,24.4,24.45,43
20110501|2010-12-22 08:30,22,24.3,24.3,24.2,24.3,35
20110501|2010-12-22 09:00,22,24.35,24.45,24.35,24.4,43
20110501|2010-12-22 09:30,22,24.45,24.45,24.45,24.45,4
20110501|2010-12-22 10:00,22,24.45,24.5,24.4,24.45,20
20110501|2010-12-22 10:30,22,24.45,24.45,24.35,24.4,40
20110501|2010-12-22 11:00,22,24.45,24.45,24.4,24.45,20
20110501|2010-12-22 11:30,22,24.4,24.45,24.4,24.4,24
20110501|2010-12-22 12:00,22,24.45,24.45,24.45,24.45,2
20110501|2010-12-22 12:30,22,24.45,24.45,24.44,24.45,28
20110501|2010-12-22 13:00,22,24.5,24.6,24.5,24.52,113
20110501|2010-12-22 13:30,22,24.5,24.5,24.5,24.5,6
20110501|2010-12-22 14:00,22,24.5,24.5,24.47,24.47,55
20110501|2010-12-22 14:30,22,24.47,24.5,24.45,24.5,22
20110501|2010-12-22 15:00,22,24.5,24.51,24.45,24.45,42
20110501|2010-12-23 08:30,23,24.55,24.6,24.55,24.6,43
20110501|2010-12-23 09:00,23,24.55,24.65,24.55,24.65,47
20110501|2010-12-23 09:30,23,24.66,24.7,24.65,24.65,14
20110501|2010-12-23 10:00,23,24.65,24.65,24.65,24.65,10
20110501|2010-12-23 10:30,23,24.65,24.7,24.65,24.7,19
20110501|2010-12-23 11:00,23,24.7,24.77,24.7,24.77,23
20110501|2010-12-23 11:30,23,24.75,24.75,24.75,24.75,3
20110501|2010-12-23 12:00,23,24.75,24.8,24.75,24.8,23
20110501|2010-12-23 12:30,23,24.85,24.9,24.8,24.85,66
20110501|2010-12-23 13:00,23,24.9,25,24.9,24.95,79
20110501|2010-12-23 13:30,23,24.9,24.95,24.85,24.85,48
20110501|2010-12-23 14:00,23,24.93,24.95,24.85,24.85,24
20110501|2010-12-23 14:30,23,24.85,24.89,24.85,24.88,11
20110501|2010-12-23 15:00,23,24.85,24.85,24.7,24.7,24
20110501|2010-12-27 08:00,27,24.88,24.95,24.88,24.95,5
20110501|2010-12-27 08:30,27,24.95,25.05,24.95,25.05,32
20110501|2010-12-27 09:00,27,25.05,25.1,25.05,25.05,15
20110501|2010-12-27 09:30,27,25.05,25.1,25.05,25.1,25
20110501|2010-12-27 10:00,27,25.1,25.15,25.1,25.15,12
20110501|2010-12-27 10:30,27,25.15,25.2,25.15,25.19,24
20110501|2010-12-27 11:00,27,25.25,25.25,25.2,25.2,15
20110501|2010-12-27 11:30,27,25.2,25.2,25.17,25.19,10
20110501|2010-12-27 12:00,27,25.15,25.16,25.15,25.16,9
20110501|2010-12-27 12:30,27,25.16,25.2,25.15,25.15,10
20110501|2010-12-27 13:00,27,25.15,25.17,25.15,25.15,1022
20110501|2010-12-27 13:30,27,25.2,25.2,25.15,25.15,6
20110501|2010-12-27 14:00,27,25.09,25.14,25.09,25.14,11
20110501|2010-12-27 14:30,27,25.1,25.15,25.1,25.15,7
20110501|2010-12-27 15:00,27,25.15,25.15,25.05,25.1,22
20110501|2010-12-28 08:00,28,25.05,25.05,25.05,25.05,6
20110501|2010-12-28 08:30,28,25.05,25.25,25.05,25.2,49
20110501|2010-12-28 09:00,28,25.2,25.22,25.15,25.2,48
20110501|2010-12-28 09:30,28,25.15,25.2,25.15,25.15,20
20110501|2010-12-28 10:00,28,25.2,25.2,25.18,25.18,70
20110501|2010-12-28 10:30,28,25.2,25.2,25.16,25.16,17
20110501|2010-12-28 11:00,28,25.16,25.16,25.16,25.16,2
20110501|2010-12-28 11:30,28,25.15,25.15,25.15,25.15,4
20110501|2010-12-28 12:00,28,25.14,25.15,25.13,25.15,6
20110501|2010-12-28 12:30,28,25.1,25.1,25.1,25.1,17
20110501|2010-12-28 13:00,28,25.1,25.1,25.1,25.1,1001
20110501|2010-12-28 13:30,28,25.1,25.14,25.1,25.1,15
20110501|2010-12-28 14:00,28,25.1,25.15,25.09,25.15,24
20110501|2010-12-28 14:30,28,25.1,25.15,25.1,25.15,10
20110501|2010-12-28 15:00,28,25.15,25.2,25.15,25.2,25
20110501|2010-12-29 07:30,29,25.05,25.05,25.05,25.05,1
20110501|2010-12-29 08:00,29,25.1,25.1,25.1,25.1,3
20110501|2010-12-29 08:30,29,25.11,25.15,25.05,25.13,150
20110501|2010-12-29 09:00,29,25.14,25.15,25.05,25.1,149
20110501|2010-12-29 09:30,29,25.1,25.12,25.05,25.08,80
20110501|2010-12-29 10:00,29,25.1,25.1,25.1,25.1,3
20110501|2010-12-29 10:30,29,25.1,25.1,25.05,25.1,12
20110501|2010-12-29 11:00,29,25.1,25.1,25.1,25.1,18
20110501|2010-12-29 11:30,29,25.1,25.1,25.1,25.1,18
20110501|2010-12-29 12:00,29,25.1,25.1,25.08,25.1,13
20110501|2010-12-29 12:30,29,25.1,25.1,25.1,25.1,14
20110501|2010-12-29 13:00,29,25.1,25.1,25.1,25.1,1
20110501|2010-12-29 13:30,29,25.09,25.11,25.08,25.1,39
20110501|2010-12-29 14:00,29,25.1,25.1,25.08,25.08,9
20110501|2010-12-29 14:30,29,25.1,25.15,25.1,25.1,31
20110501|2010-12-29 15:00,29,25.1,25.15,25.1,25.1,66
20110501|2010-12-30 08:30,30,25.15,25.15,25.13,25.15,15
20110501|2010-12-30 09:00,30,25.2,25.2,25.2,25.2,22
20110501|2010-12-30 09:30,30,25.2,25.2,25.05,25.05,71
20110501|2010-12-30 10:00,30,25.1,25.1,25.1,25.1,8
20110501|2010-12-30 10:30,30,25.1,25.1,25.05,25.05,15
20110501|2010-12-30 11:00,30,25.08,25.08,25.05,25.05,26
20110501|2010-12-30 11:30,30,25.1,25.1,25.1,25.1,2
20110501|2010-12-30 13:00,30,25.05,25.1,25.05,25.1,51
20110501|2010-12-30 13:30,30,25.05,25.05,25.05,25.05,6
20110501|2010-12-30 14:00,30,25.1,25.1,25.1,25.1,8
20110501|2010-12-30 14:30,30,25.1,25.2,25.1,25.15,22
20110501|2010-12-30 15:00,30,25.15,25.2,25.15,25.2,46
20110501|2010-12-31 08:30,31,25.4,25.45,25.35,25.35,47
20110501|2010-12-31 09:00,31,25.35,25.4,25.3,25.3,79
20110501|2010-12-31 09:30,31,25.35,25.35,25.2,25.2,51
20110501|2010-12-31 10:00,31,25.2,25.2,25.2,25.2,34
20110501|2010-12-31 10:30,31,25.2,25.23,25.2,25.2,29
20110501|2010-12-31 11:00,31,25.16,25.25,25.15,25.15,6
20110501|2010-12-31 11:30,31,25.15,25.15,25.15,25.15,1
20110501|2010-12-31 12:30,31,25.15,25.2,25.15,25.2,5
20110501|2010-12-31 13:00,31,25.2,25.2,25.2,25.2,20
20110501|2010-12-31 13:30,31,25.2,25.2,25.2,25.2,2
20110501|2010-12-31 14:00,31,25.2,25.2,25.16,25.16,8
20110501|2010-12-31 14:30,31,25.2,25.25,25.2,25.2,18
20110501|2010-12-31 15:00,31,25.2,25.35,25.2,25.3,129
20110501|2011-01-03 08:30,3,25.05,25.1,25,25,105
20110501|2011-01-03 09:00,3,24.95,24.95,24.8,24.8,147
20110501|2011-01-03 09:30,3,24.75,24.85,24.7,24.7,22
20110501|2011-01-03 10:00,3,24.75,24.76,24.65,24.68,57
20110501|2011-01-03 10:30,3,24.65,24.7,24.6,24.65,56
20110501|2011-01-03 11:00,3,24.6,24.64,24.6,24.6,37
20110501|2011-01-03 11:30,3,24.65,24.7,24.65,24.7,79
20110501|2011-01-03 12:00,3,24.75,24.75,24.7,24.7,25
20110501|2011-01-03 12:30,3,24.7,24.7,24.6,24.61,57
20110501|2011-01-03 13:00,3,24.65,24.72,24.61,24.72,122
20110501|2011-01-03 13:30,3,24.75,24.81,24.75,24.8,114
20110501|2011-01-03 14:00,3,24.8,24.9,24.8,24.85,75
20110501|2011-01-03 14:30,3,24.86,24.88,24.75,24.8,86
20110501|2011-01-03 15:00,3,24.85,24.95,24.85,24.95,77
20110501|2011-01-03 15:30,3,24.95,24.95,24.95,24.95,106
20110501|2011-01-04 08:00,4,24.75,24.79,24.75,24.77,10
20110501|2011-01-04 08:30,4,24.75,24.95,24.75,24.9,65
20110501|2011-01-04 09:00,4,24.9,24.95,24.85,24.9,112
20110501|2011-01-04 09:30,4,24.85,25,24.85,24.95,65
20110501|2011-01-04 10:00,4,24.95,25.05,24.95,25,58
20110501|2011-01-04 10:30,4,25,25,25,25,14
20110501|2011-01-04 11:00,4,25.01,25.05,25,25.05,37
20110501|2011-01-04 11:30,4,25.05,25.12,25.05,25.05,80
20110501|2011-01-04 12:00,4,25.1,25.1,24.92,24.95,75
20110501|2011-01-04 12:30,4,24.95,25,24.95,24.95,19
20110501|2011-01-04 13:00,4,24.95,24.95,24.85,24.9,34
20110501|2011-01-04 13:30,4,24.9,24.95,24.88,24.94,25
20110501|2011-01-04 14:00,4,24.95,24.95,24.85,24.85,18
20110501|2011-01-04 14:30,4,24.85,24.9,24.8,24.82,40
20110501|2011-01-04 15:00,4,24.85,24.95,24.8,24.8,193
20110501|2011-01-05 07:30,5,25,25.05,24.85,24.85,10
20110501|2011-01-05 08:00,5,24.9,24.9,24.85,24.85,5
20110501|2011-01-05 08:30,5,25,25,24.8,24.8,71
20110501|2011-01-05 09:00,5,24.75,24.75,24.6,24.7,35
20110501|2011-01-05 09:30,5,24.75,24.75,24.7,24.7,9
20110501|2011-01-05 10:00,5,24.65,24.65,24.55,24.55,42
20110501|2011-01-05 10:30,5,24.5,24.55,24.45,24.5,114
20110501|2011-01-05 11:00,5,24.5,24.5,24.45,24.47,72
20110501|2011-01-05 11:30,5,24.45,24.5,24.4,24.43,100
20110501|2011-01-05 12:00,5,24.45,24.5,24.45,24.45,40
20110501|2011-01-05 12:30,5,24.5,24.5,24.45,24.45,25
20110501|2011-01-05 13:00,5,24.4,24.4,24.4,24.4,21
20110501|2011-01-05 13:30,5,24.45,24.46,24.45,24.45,40
20110501|2011-01-05 14:00,5,24.45,24.45,24.45,24.45,10
20110501|2011-01-05 14:30,5,24.45,24.5,24.45,24.5,94
20110501|2011-01-05 15:00,5,24.5,24.55,24.45,24.5,114
20110501|2011-01-06 08:30,6,24.35,24.44,24.35,24.4,18
20110501|2011-01-06 09:00,6,24.4,24.43,24.33,24.33,49
20110501|2011-01-06 09:30,6,24.3,24.4,24.2,24.4,38
20110501|2011-01-06 10:00,6,24.4,24.5,24.4,24.45,39
20110501|2011-01-06 10:30,6,24.45,24.5,24.4,24.4,24
20110501|2011-01-06 11:00,6,24.45,24.45,24.4,24.42,50
20110501|2011-01-06 11:30,6,24.45,24.45,24.4,24.41,32
20110501|2011-01-06 12:00,6,24.45,24.46,24.43,24.45,14
20110501|2011-01-06 12:30,6,24.45,24.45,24.4,24.4,25
20110501|2011-01-06 13:00,6,24.4,24.45,24.4,24.45,18
20110501|2011-01-06 13:30,6,24.45,24.55,24.45,24.5,44
20110501|2011-01-06 14:00,6,24.5,24.6,24.48,24.55,32
20110501|2011-01-06 14:30,6,24.55,24.55,24.4,24.4,20
20110501|2011-01-06 15:00,6,24.45,24.5,24.4,24.48,47
20110501|2011-01-07 07:30,7,24.3,24.3,24.3,24.3,1
20110501|2011-01-07 08:00,7,24.45,24.45,24.3,24.3,8
20110501|2011-01-07 08:30,7,24.35,24.4,24.2,24.34,64
20110501|2011-01-07 09:00,7,24.35,24.35,24.1,24.15,49
20110501|2011-01-07 09:30,7,24.15,24.35,24.15,24.3,115
20110501|2011-01-07 10:00,7,24.3,24.55,24.3,24.55,73
20110501|2011-01-07 10:30,7,24.55,24.6,24.5,24.5,44
20110501|2011-01-07 11:00,7,24.5,24.55,24.5,24.55,26
20110501|2011-01-07 11:30,7,24.55,24.9,24.55,24.8,74
20110501|2011-01-07 12:00,7,24.8,24.9,24.75,24.75,145
20110501|2011-01-07 12:30,7,24.75,24.75,24.6,24.7,60
20110501|2011-01-07 13:00,7,24.7,24.75,24.65,24.65,154
20110501|2011-01-07 13:30,7,24.63,24.65,24.55,24.55,22
20110501|2011-01-07 14:00,7,24.6,24.6,24.5,24.5,58
20110501|2011-01-07 14:30,7,24.5,24.5,24.5,24.5,14
20110501|2011-01-07 15:00,7,24.55,24.6,24.55,24.6,65
20110501|2011-01-10 08:30,10,24.85,24.95,24.75,24.93,91
20110501|2011-01-10 09:00,10,24.9,24.97,24.7,24.75,83
20110501|2011-01-10 09:30,10,24.7,24.75,24.65,24.75,35
20110501|2011-01-10 10:00,10,24.75,24.8,24.7,24.7,58
20110501|2011-01-10 10:30,10,24.7,24.71,24.6,24.6,14
20110501|2011-01-10 11:00,10,24.6,24.62,24.5,24.62,167
20110501|2011-01-10 11:30,10,24.6,24.65,24.58,24.58,34
20110501|2011-01-10 12:00,10,24.55,24.55,24.45,24.5,131
20110501|2011-01-10 12:30,10,24.48,24.5,24.45,24.5,13
20110501|2011-01-10 13:00,10,24.5,24.61,24.4,24.4,107
20110501|2011-01-10 13:30,10,24.45,24.45,24.4,24.45,31
20110501|2011-01-10 14:00,10,24.4,24.42,24.35,24.35,8
20110501|2011-01-10 14:30,10,24.4,24.55,24.39,24.55,109
20110501|2011-01-10 15:00,10,24.5,24.56,24.48,24.55,44
20110501|2011-01-11 07:30,11,24.4,24.4,24.4,24.4,11
20110501|2011-01-11 08:00,11,24.4,24.45,24.4,24.43,20
20110501|2011-01-11 08:30,11,24.45,24.45,24.35,24.39,269
20110501|2011-01-11 09:00,11,24.4,24.45,24.37,24.38,133
20110501|2011-01-11 09:30,11,24.4,24.42,24.35,24.35,178
20110501|2011-01-11 10:00,11,24.35,24.35,24.23,24.3,329
20110501|2011-01-11 10:30,11,24.3,24.3,24.25,24.27,41
20110501|2011-01-11 11:00,11,24.25,24.3,24.23,24.25,16
20110501|2011-01-11 11:30,11,24.25,24.25,24.2,24.25,5
20110501|2011-01-11 12:00,11,24.25,24.32,24.25,24.3,9
20110501|2011-01-11 12:30,11,24.3,24.37,24.28,24.35,30
20110501|2011-01-11 13:00,11,24.4,24.45,24.35,24.35,67
20110501|2011-01-11 13:30,11,24.35,24.35,24.3,24.3,4
20110501|2011-01-11 14:00,11,24.3,24.31,24.3,24.3,16
20110501|2011-01-11 14:30,11,24.29,24.35,24.25,24.3,32
20110501|2011-01-11 15:00,11,24.3,24.35,24.25,24.3,51
20110501|2011-01-12 08:00,12,24,24,24,24,2
20110501|2011-01-12 08:30,12,24,24.05,23.95,23.95,58
20110501|2011-01-12 09:00,12,24,24,23.9,23.9,60
20110501|2011-01-12 09:30,12,23.9,23.95,23.85,23.9,88
20110501|2011-01-12 10:00,12,23.85,23.85,23.7,23.75,95
20110501|2011-01-12 10:30,12,23.75,23.75,23.59,23.64,124
20110501|2011-01-12 11:00,12,23.7,23.75,23.6,23.64,150
20110501|2011-01-12 11:30,12,23.65,23.7,23.6,23.65,34
20110501|2011-01-12 12:00,12,23.65,23.7,23.6,23.7,169
20110501|2011-01-12 12:30,12,23.66,23.75,23.65,23.7,80
20110501|2011-01-12 13:00,12,23.65,23.7,23.63,23.7,69
20110501|2011-01-12 13:30,12,23.65,23.67,23.6,23.6,40
20110501|2011-01-12 14:00,12,23.6,23.75,23.6,23.7,99
20110501|2011-01-12 14:30,12,23.7,23.7,23.63,23.65,118
20110501|2011-01-12 15:00,12,23.65,23.7,23.6,23.65,151
20110501|2011-01-13 08:00,13,23.7,23.71,23.7,23.7,7
20110501|2011-01-13 08:30,13,23.65,23.73,23.65,23.73,60
20110501|2011-01-13 09:00,13,23.7,23.8,23.7,23.7,76
20110501|2011-01-13 09:30,13,23.7,23.7,23.6,23.6,50
20110501|2011-01-13 10:00,13,23.6,23.6,23.35,23.35,124
20110501|2011-01-13 10:30,13,23.35,23.45,23.35,23.44,77
20110501|2011-01-13 11:00,13,23.45,23.45,23.4,23.44,88
20110501|2011-01-13 11:30,13,23.45,23.48,23.4,23.45,11
20110501|2011-01-13 12:00,13,23.45,23.5,23.45,23.45,36
20110501|2011-01-13 12:30,13,23.5,23.5,23.45,23.45,15
20110501|2011-01-13 13:00,13,23.45,23.5,23.45,23.5,106
20110501|2011-01-13 13:30,13,23.5,23.55,23.45,23.55,255
20110501|2011-01-13 14:00,13,23.6,23.6,23.5,23.55,150
20110501|2011-01-13 14:30,13,23.55,23.57,23.45,23.45,43
20110501|2011-01-13 15:00,13,23.4,23.55,23.4,23.55,115
20110501|2011-01-14 08:30,14,23.6,23.6,23.35,23.4,89
20110501|2011-01-14 09:00,14,23.4,23.4,23.3,23.4,12
20110501|2011-01-14 09:30,14,23.4,23.4,23.24,23.25,43
20110501|2011-01-14 10:00,14,23.25,23.25,23.1,23.2,65
20110501|2011-01-14 10:30,14,23.22,23.27,23.2,23.2,84
20110501|2011-01-14 11:00,14,23.25,23.25,23.15,23.15,43
20110501|2011-01-14 11:30,14,23.15,23.15,23.1,23.15,34
20110501|2011-01-14 12:00,14,23.15,23.18,23.1,23.1,84
20110501|2011-01-14 12:30,14,23.1,23.1,22.85,22.9,56
20110501|2011-01-14 13:00,14,22.9,23.01,22.87,22.95,87
20110501|2011-01-14 13:30,14,22.94,23,22.94,23,88
20110501|2011-01-14 14:00,14,23.05,23.08,22.95,23.05,152
20110501|2011-01-14 14:30,14,23,23.08,23,23,143
20110501|2011-01-14 15:00,14,23,23.06,22.95,23,197
20110501|2011-01-18 08:00,18,22.95,22.95,22.89,22.9,5
20110501|2011-01-18 08:30,18,22.9,22.95,22.8,22.91,64
20110501|2011-01-18 09:00,18,22.9,22.9,22.75,22.77,60
20110501|2011-01-18 09:30,18,22.85,22.9,22.78,22.82,123
20110501|2011-01-18 10:00,18,22.85,22.86,22.64,22.65,101
20110501|2011-01-18 10:30,18,22.7,22.7,22.55,22.61,171
20110501|2011-01-18 11:00,18,22.65,22.67,22.6,22.65,87
20110501|2011-01-18 11:30,18,22.6,22.65,22.55,22.6,48
20110501|2011-01-18 12:00,18,22.6,22.61,22.59,22.59,19
20110501|2011-01-18 12:30,18,22.57,22.57,22.5,22.55,21
20110501|2011-01-18 13:00,18,22.5,22.55,22.45,22.5,91
20110501|2011-01-18 13:30,18,22.45,22.5,22.45,22.5,57
20110501|2011-01-18 14:00,18,22.45,22.5,22.45,22.5,30
20110501|2011-01-18 14:30,18,22.5,22.6,22.45,22.55,112
20110501|2011-01-18 15:00,18,22.6,22.6,22.49,22.5,67
20110501|2011-01-19 08:00,19,22.6,22.63,22.55,22.63,15
20110501|2011-01-19 08:30,19,22.7,22.95,22.67,22.9,169
20110501|2011-01-19 09:00,19,22.85,23.15,22.8,23.15,219
20110501|2011-01-19 09:30,19,23.15,23.16,22.95,22.95,196
20110501|2011-01-19 10:00,19,23,23.1,23,23,45
20110501|2011-01-19 10:30,19,22.95,22.97,22.75,22.8,189
20110501|2011-01-19 11:00,19,22.8,22.8,22.7,22.8,53
20110501|2011-01-19 11:30,19,22.85,23.06,22.85,22.95,130
20110501|2011-01-19 12:00,19,22.95,22.95,22.75,22.75,67
20110501|2011-01-19 12:30,19,22.75,22.9,22.7,22.9,44
20110501|2011-01-19 13:00,19,22.85,23.05,22.8,23,213
20110501|2011-01-19 13:30,19,23,23.15,22.9,23.09,256
20110501|2011-01-19 14:00,19,23.1,23.15,23.05,23.1,102
20110501|2011-01-19 14:30,19,23.1,23.25,23.1,23.1,183
20110501|2011-01-19 15:00,19,23.1,23.2,23,23,132
20110501|2011-01-20 08:00,20,23.15,23.16,23.15,23.16,8
20110501|2011-01-20 08:30,20,23.15,23.4,23.15,23.15,97
20110501|2011-01-20 09:00,20,23.15,23.25,23.05,23.22,137
20110501|2011-01-20 09:30,20,23.25,23.35,23.15,23.29,104
20110501|2011-01-20 10:00,20,23.3,23.3,23.2,23.25,53
20110501|2011-01-20 10:30,20,23.3,23.3,23.2,23.2,31
20110501|2011-01-20 11:00,20,23.2,23.2,23.05,23.05,75
20110501|2011-01-20 11:30,20,23.05,23.1,23.05,23.05,39
20110501|2011-01-20 12:00,20,23.1,23.18,23.1,23.17,62
20110501|2011-01-20 12:30,20,23.2,23.2,23.1,23.1,43
20110501|2011-01-20 13:00,20,23.05,23.1,22.83,22.95,178
20110501|2011-01-20 13:30,20,22.85,22.95,22.79,22.92,39
20110501|2011-01-20 14:00,20,22.95,23.06,22.95,23.05,85
20110501|2011-01-20 14:30,20,23.1,23.15,22.9,22.9,86
20110501|2011-01-20 15:00,20,22.85,23,22.85,22.85,151
20110501|2011-01-20 15:30,20,22.95,22.95,22.95,22.95,47
20110501|2011-01-21 07:00,21,22.75,22.75,22.75,22.75,3
20110501|2011-01-21 07:30,21,22.75,22.75,22.7,22.7,23
20110501|2011-01-21 08:00,21,22.7,22.72,22.6,22.6,48
20110501|2011-01-21 08:30,21,22.6,22.65,22.4,22.4,134
20110501|2011-01-21 09:00,21,22.4,22.6,22.4,22.6,39
20110501|2011-01-21 09:30,21,22.6,22.75,22.6,22.75,170
20110501|2011-01-21 10:00,21,22.75,22.84,22.67,22.75,154
20110501|2011-01-21 10:30,21,22.75,23.05,22.75,22.9,135
20110501|2011-01-21 11:00,21,22.95,23,22.9,22.9,71
20110501|2011-01-21 11:30,21,22.9,23.12,22.89,23,233
20110501|2011-01-21 12:00,21,23,23.1,22.95,22.97,86
20110501|2011-01-21 12:30,21,22.95,23,22.85,22.85,187
20110501|2011-01-21 13:00,21,22.85,22.85,22.6,22.75,247
20110501|2011-01-21 13:30,21,22.75,22.9,22.75,22.89,36
20110501|2011-01-21 14:00,21,22.85,22.9,22.7,22.9,54
20110501|2011-01-21 14:30,21,22.9,23,22.9,22.95,110
20110501|2011-01-21 15:00,21,22.9,23.05,22.9,22.95,414
20110501|2011-01-24 08:00,24,23,23,23,23,1
20110501|2011-01-24 08:30,24,23,23.1,22.69,22.87,206
20110501|2011-01-24 09:00,24,22.85,22.87,22.74,22.75,134
20110501|2011-01-24 09:30,24,22.8,22.8,22.6,22.63,132
20110501|2011-01-24 10:00,24,22.6,22.6,22.4,22.6,96
20110501|2011-01-24 10:30,24,22.55,22.6,22.5,22.6,16
20110501|2011-01-24 11:00,24,22.55,22.6,22.5,22.58,113
20110501|2011-01-24 11:30,24,22.6,22.6,22.55,22.6,70
20110501|2011-01-24 12:00,24,22.61,22.65,22.6,22.6,88
20110501|2011-01-24 12:30,24,22.6,22.6,22.5,22.6,51
20110501|2011-01-24 13:00,24,22.55,22.57,22.55,22.57,6
20110501|2011-01-24 13:30,24,22.55,22.7,22.55,22.7,24
20110501|2011-01-24 14:00,24,22.7,22.75,22.65,22.67,26
20110501|2011-01-24 14:30,24,22.65,22.71,22.54,22.57,155
20110501|2011-01-24 15:00,24,22.55,22.65,22.5,22.65,181
20110501|2011-01-25 07:30,25,22.7,22.81,22.7,22.74,19
20110501|2011-01-25 08:00,25,22.7,22.73,22.67,22.68,101
20110501|2011-01-25 08:30,25,22.75,22.75,22.5,22.5,249
20110501|2011-01-25 09:00,25,22.4,22.6,22.4,22.6,132
20110501|2011-01-25 09:30,25,22.55,22.6,22.5,22.5,71
20110501|2011-01-25 10:00,25,22.5,22.75,22.5,22.7,133
20110501|2011-01-25 10:30,25,22.75,22.8,22.7,22.75,139
20110501|2011-01-25 11:00,25,22.72,22.72,22.59,22.6,89
20110501|2011-01-25 11:30,25,22.65,22.7,22.58,22.59,141
20110501|2011-01-25 12:00,25,22.61,22.8,22.6,22.75,142
20110501|2011-01-25 12:30,25,22.75,22.75,22.7,22.73,46
20110501|2011-01-25 13:00,25,22.75,22.9,22.73,22.9,60
20110501|2011-01-25 13:30,25,22.85,22.85,22.7,22.75,114
20110501|2011-01-25 14:00,25,22.75,22.75,22.5,22.58,161
20110501|2011-01-25 14:30,25,22.55,22.7,22.35,22.35,425
20110501|2011-01-25 15:00,25,22.35,22.5,22.3,22.5,224
20110501|2011-01-26 07:00,26,22.4,22.4,22.33,22.33,8
20110501|2011-01-26 07:30,26,22.3,22.3,22.25,22.25,3
20110501|2011-01-26 08:30,26,22.3,22.3,22.15,22.2,280
20110501|2011-01-26 09:00,26,22.15,22.2,21.85,21.9,271
20110501|2011-01-26 09:30,26,21.95,22.05,21.95,22,212
20110501|2011-01-26 10:00,26,22.05,22.1,21.9,22.05,356
20110501|2011-01-26 10:30,26,22.1,22.17,22.09,22.09,107
20110501|2011-01-26 11:00,26,22.1,22.15,22.1,22.15,39
20110501|2011-01-26 11:30,26,22.15,22.15,21.97,22,85
20110501|2011-01-26 12:00,26,22,22,21.9,21.91,106
20110501|2011-01-26 12:30,26,21.92,21.92,21.85,21.9,106
20110501|2011-01-26 13:00,26,21.9,22,21.85,22,132
20110501|2011-01-26 13:30,26,21.9,21.9,21.7,21.75,128
20110501|2011-01-26 14:00,26,21.8,21.85,21.75,21.82,146
20110501|2011-01-26 14:30,26,21.8,21.88,21.79,21.85,154
20110501|2011-01-26 15:00,26,21.88,21.95,21.82,21.9,263
20110501|2011-01-27 07:30,27,21.85,21.9,21.83,21.88,12
20110501|2011-01-27 08:00,27,21.9,21.9,21.85,21.9,4
20110501|2011-01-27 08:30,27,21.85,21.9,21.6,21.65,297
20110501|2011-01-27 09:00,27,21.65,21.75,21.65,21.65,135
20110501|2011-01-27 09:30,27,21.65,21.7,21.6,21.65,171
20110501|2011-01-27 10:00,27,21.7,21.8,21.65,21.8,491
20110501|2011-01-27 10:30,27,21.8,21.85,21.6,21.64,119
20110501|2011-01-27 11:00,27,21.63,21.68,21.6,21.6,157
20110501|2011-01-27 11:30,27,21.65,21.65,21.62,21.64,13
20110501|2011-01-27 12:00,27,21.65,21.65,21.6,21.6,39
20110501|2011-01-27 12:30,27,21.55,21.57,21.5,21.5,121
20110501|2011-01-27 13:00,27,21.5,21.55,21.45,21.55,15
20110501|2011-01-27 13:30,27,21.55,21.6,21.5,21.5,44
20110501|2011-01-27 14:00,27,21.55,21.57,21.5,21.5,47
20110501|2011-01-27 14:30,27,21.55,21.55,21.45,21.5,142
20110501|2011-01-27 15:00,27,21.51,21.6,21.46,21.55,220
20110501|2011-01-28 07:00,28,21.5,21.5,21.5,21.5,2
20110501|2011-01-28 07:30,28,21.55,21.55,21.35,21.45,47
20110501|2011-01-28 08:00,28,21.45,21.46,21.37,21.46,41
20110501|2011-01-28 08:30,28,21.4,21.45,21.15,21.36,376
20110501|2011-01-28 09:00,28,21.35,21.7,21.35,21.6,556
20110501|2011-01-28 09:30,28,21.65,22,21.6,21.97,410
20110501|2011-01-28 10:00,28,22,22.05,21.8,21.85,250
20110501|2011-01-28 10:30,28,21.95,22.3,21.91,22.3,442
20110501|2011-01-28 11:00,28,22.3,22.5,22,22.1,425
20110501|2011-01-28 11:30,28,22.15,22.15,21.92,22.05,192
20110501|2011-01-28 12:00,28,22.06,22.2,22.05,22.13,58
20110501|2011-01-28 12:30,28,22.1,22.15,22.05,22.05,122
20110501|2011-01-28 13:00,28,22,22.11,22,22.1,76
20110501|2011-01-28 13:30,28,22.1,22.3,22.05,22.3,96
20110501|2011-01-28 14:00,28,22.2,22.39,22.2,22.38,99
20110501|2011-01-28 14:30,28,22.35,22.4,22.3,22.35,167
20110501|2011-01-28 15:00,28,22.4,22.65,22.35,22.65,160
20110501|2011-01-31 07:00,31,22.6,22.6,22.1,22.1,9
20110501|2011-01-31 07:30,31,22.15,22.2,22,22.05,67
20110501|2011-01-31 08:00,31,22.04,22.1,22.01,22.05,67
20110501|2011-01-31 08:30,31,22.1,22.2,22,22.2,325
20110501|2011-01-31 09:00,31,22.25,22.27,22.05,22.1,308
20110501|2011-01-31 09:30,31,22.12,22.21,22.05,22.05,269
20110501|2011-01-31 10:00,31,22.04,22.05,22,22.05,44
20110501|2011-01-31 10:30,31,22.1,22.12,22.05,22.05,102
20110501|2011-01-31 11:00,31,22.05,22.05,21.98,22,99
20110501|2011-01-31 11:30,31,22,22.05,22,22,41
20110501|2011-01-31 12:00,31,22,22.02,21.95,22,30
20110501|2011-01-31 12:30,31,22.05,22.05,21.95,22,112
20110501|2011-01-31 13:00,31,22,22,22,22,20
20110501|2011-01-31 13:30,31,22,22.15,21.98,22.1,854
20110501|2011-01-31 14:00,31,22.05,22.11,22.05,22.1,106
20110501|2011-01-31 14:30,31,22.1,22.15,22.05,22.1,303
20110501|2011-01-31 15:00,31,22.1,22.25,22.06,22.2,523
20110501|2011-02-01 07:00,1,22.2,22.2,21.79,21.79,16
20110501|2011-02-01 07:30,1,21.8,21.8,21.7,21.75,4
20110501|2011-02-01 08:00,1,21.64,21.73,21.64,21.66,33
20110501|2011-02-01 08:30,1,21.68,21.68,21.4,21.45,266
20110501|2011-02-01 09:00,1,21.45,21.5,21.33,21.37,171
20110501|2011-02-01 09:30,1,21.4,21.45,21.23,21.28,142
20110501|2011-02-01 10:00,1,21.31,21.35,21.22,21.28,39
20110501|2011-02-01 10:30,1,21.25,21.27,21.18,21.19,189
20110501|2011-02-01 11:00,1,21.2,21.25,21.15,21.19,181
20110501|2011-02-01 11:30,1,21.19,21.22,21.15,21.15,309
20110501|2011-02-01 12:00,1,21.15,21.3,21.13,21.25,172
20110501|2011-02-01 12:30,1,21.25,21.3,21.2,21.3,35
20110501|2011-02-01 13:00,1,21.3,21.3,21.2,21.25,92
20110501|2011-02-01 13:30,1,21.3,21.4,21.25,21.25,247
20110501|2011-02-01 14:00,1,21.25,21.32,21.24,21.25,218
20110501|2011-02-01 14:30,1,21.2,21.3,21.14,21.27,373
20110501|2011-02-01 15:00,1,21.25,21.36,21.1,21.35,414
20110501|2011-02-02 07:00,2,21.25,21.25,21.25,21.25,1
20110501|2011-02-02 07:30,2,21.38,21.43,21.24,21.4,10
20110501|2011-02-02 08:00,2,21.35,21.38,21.34,21.37,8
20110501|2011-02-02 08:30,2,21.3,21.35,21.15,21.15,117
20110501|2011-02-02 09:00,2,21.2,21.3,21.15,21.2,177
20110501|2011-02-02 09:30,2,21.2,21.25,21.1,21.15,102
20110501|2011-02-02 10:00,2,21.18,21.3,21.17,21.25,111
20110501|2011-02-02 10:30,2,21.25,21.25,21.2,21.2,54
20110501|2011-02-02 11:00,2,21.2,21.27,21.2,21.27,52
20110501|2011-02-02 11:30,2,21.3,21.3,21.2,21.2,29
20110501|2011-02-02 12:00,2,21.2,21.22,21.15,21.15,84
20110501|2011-02-02 12:30,2,21.2,21.2,21.1,21.15,53
20110501|2011-02-02 13:00,2,21.15,21.2,21.13,21.13,16
20110501|2011-02-02 13:30,2,21.15,21.16,21.13,21.15,89
20110501|2011-02-02 14:00,2,21.15,21.2,21.1,21.2,58
20110501|2011-02-02 14:30,2,21.2,21.25,21.05,21.25,708
20110501|2011-02-02 15:00,2,21.2,21.3,21.2,21.3,218
20110501|2011-02-03 07:00,3,21.55,21.55,21.45,21.47,15
20110501|2011-02-03 08:30,3,21.3,21.35,21.15,21.25,184
20110501|2011-02-03 09:00,3,21.2,21.62,21.2,21.35,236
20110501|2011-02-03 09:30,3,21.3,21.35,21.2,21.34,97
20110501|2011-02-03 10:00,3,21.35,21.44,21.25,21.25,120
20110501|2011-02-03 10:30,3,21.25,21.27,21.2,21.2,65
20110501|2011-02-03 11:00,3,21.15,21.3,21.15,21.25,31
20110501|2011-02-03 11:30,3,21.2,21.25,21.2,21.25,65
20110501|2011-02-03 12:00,3,21.2,21.25,21.2,21.2,40
20110501|2011-02-03 12:30,3,21.25,21.3,21.25,21.25,58
20110501|2011-02-03 13:00,3,21.25,21.27,21.18,21.22,126
20110501|2011-02-03 13:30,3,21.25,21.25,21.11,21.12,58
20110501|2011-02-03 14:00,3,21.15,21.15,21.05,21.15,45
20110501|2011-02-03 14:30,3,21.15,21.15,21.05,21.14,76
20110501|2011-02-03 15:00,3,21.11,21.2,21.1,21.2,177
20110501|2011-02-04 07:30,4,21,21,21,21,2
20110501|2011-02-04 08:00,4,21.05,21.05,21.05,21.05,1
20110501|2011-02-04 08:30,4,21.1,21.1,20.75,20.75,364
20110501|2011-02-04 09:00,4,20.75,20.97,20.75,20.8,274
20110501|2011-02-04 09:30,4,20.75,20.97,20.75,20.93,248
20110501|2011-02-04 10:00,4,20.93,21.05,20.9,20.93,207
20110501|2011-02-04 10:30,4,20.9,20.95,20.89,20.89,85
20110501|2011-02-04 11:00,4,20.9,21,20.87,20.9,145
20110501|2011-02-04 11:30,4,20.9,20.95,20.87,20.95,157
20110501|2011-02-04 12:00,4,20.96,21,20.9,20.9,77
20110501|2011-02-04 12:30,4,20.89,20.89,20.85,20.85,77
20110501|2011-02-04 13:00,4,20.85,20.9,20.83,20.9,209
20110501|2011-02-04 13:30,4,20.9,20.95,20.85,20.85,65
20110501|2011-02-04 14:00,4,20.85,20.9,20.76,20.8,137
20110501|2011-02-04 14:30,4,20.8,20.8,20.7,20.75,147
20110501|2011-02-04 15:00,4,20.75,20.85,20.7,20.8,520
20110501|2011-02-07 07:00,7,20.7,20.7,20.7,20.7,1
20110501|2011-02-07 07:30,7,20.6,20.7,20.6,20.6,4
20110501|2011-02-07 08:00,7,20.63,20.65,20.6,20.6,3
20110501|2011-02-07 08:30,7,20.55,20.56,20.33,20.39,257
20110501|2011-02-07 09:00,7,20.35,20.4,20.24,20.3,227
20110501|2011-02-07 09:30,7,20.25,20.3,20.05,20.23,853
20110501|2011-02-07 10:00,7,20.25,20.25,20.19,20.2,58
20110501|2011-02-07 10:30,7,20.15,20.25,20.15,20.25,34
20110501|2011-02-07 11:00,7,20.25,20.3,20.24,20.3,75
20110501|2011-02-07 11:30,7,20.29,20.3,20.25,20.3,117
20110501|2011-02-07 12:00,7,20.3,20.4,20.3,20.3,66
20110501|2011-02-07 12:30,7,20.3,20.35,20.25,20.35,47
20110501|2011-02-07 13:00,7,20.3,20.35,20.3,20.35,39
20110501|2011-02-07 13:30,7,20.35,20.4,20.35,20.4,18
20110501|2011-02-07 14:00,7,20.4,20.45,20.4,20.4,26
20110501|2011-02-07 14:30,7,20.42,20.45,20.34,20.45,112
20110501|2011-02-07 15:00,7,20.4,20.5,20.35,20.35,376
20110501|2011-02-08 07:30,8,20.37,20.38,20.37,20.37,18
20110501|2011-02-08 08:00,8,20.38,20.38,20.33,20.33,15
20110501|2011-02-08 08:30,8,20.35,20.58,20.32,20.5,500
20110501|2011-02-08 09:00,8,20.45,20.5,20.25,20.3,157
20110501|2011-02-08 09:30,8,20.3,20.4,20.3,20.35,118
20110501|2011-02-08 10:00,8,20.39,20.4,20.29,20.29,98
20110501|2011-02-08 10:30,8,20.3,20.35,20.25,20.25,23
20110501|2011-02-08 11:00,8,20.25,20.3,20.25,20.25,41
20110501|2011-02-08 11:30,8,20.2,20.25,20.15,20.2,64
20110501|2011-02-08 12:00,8,20.2,20.28,20.2,20.28,130
20110501|2011-02-08 12:30,8,20.25,20.25,20.2,20.25,41
20110501|2011-02-08 13:00,8,20.2,20.22,20.2,20.2,131
20110501|2011-02-08 13:30,8,20.2,20.2,20.15,20.15,90
20110501|2011-02-08 14:00,8,20.1,20.15,20.1,20.1,39
20110501|2011-02-08 14:30,8,20.1,20.25,20.05,20.18,343
20110501|2011-02-08 15:00,8,20.25,20.25,20.05,20.1,251
20110501|2011-02-09 07:30,9,20.28,20.28,20.25,20.25,12
20110501|2011-02-09 08:00,9,20.25,20.25,20.25,20.25,3
20110501|2011-02-09 08:30,9,20.2,20.25,20.2,20.25,31
20110501|2011-02-09 09:00,9,20.2,20.2,20.13,20.15,202
20110501|2011-02-09 09:30,9,20.1,20.13,20.05,20.1,132
20110501|2011-02-09 10:00,9,20.1,20.3,20.1,20.3,253
20110501|2011-02-09 10:30,9,20.3,20.3,20.18,20.24,235
20110501|2011-02-09 11:00,9,20.25,20.27,20.15,20.22,104
20110501|2011-02-09 11:30,9,20.2,20.22,20.05,20.1,83
20110501|2011-02-09 12:00,9,20.1,20.13,19.9,19.95,182
20110501|2011-02-09 12:30,9,19.98,20.01,19.95,19.95,112
20110501|2011-02-09 13:00,9,20,20.17,20,20.15,75
20110501|2011-02-09 13:30,9,20.1,20.3,20.1,20.21,183
20110501|2011-02-09 14:00,9,20.22,20.23,20.08,20.08,130
20110501|2011-02-09 14:30,9,20.1,20.15,20.05,20.05,83
20110501|2011-02-09 15:00,9,20.03,20.05,19.95,20,204
20110501|2011-02-09 15:30,9,20,20,20,20,5
20110501|2011-02-10 07:30,10,20.35,20.35,20.35,20.35,2
20110501|2011-02-10 08:00,10,20.25,20.29,20.25,20.29,63
20110501|2011-02-10 08:30,10,20.3,20.4,20.2,20.37,233
20110501|2011-02-10 09:00,10,20.35,20.4,20.1,20.15,204
20110501|2011-02-10 09:30,10,20.2,20.22,20.05,20.1,207
20110501|2011-02-10 10:00,10,20.1,20.15,20.05,20.05,79
20110501|2011-02-10 10:30,10,20,20,19.9,20,762
20110501|2011-02-10 11:00,10,20.01,20.05,20,20,1051
20110501|2011-02-10 11:30,10,19.95,20.05,19.95,20.05,70
20110501|2011-02-10 12:00,10,20.05,20.05,20,20.05,66
20110501|2011-02-10 12:30,10,20.05,20.1,20,20.05,52
20110501|2011-02-10 13:00,10,20.04,20.05,20,20,76
20110501|2011-02-10 13:30,10,20.05,20.1,20,20.05,175
20110501|2011-02-10 14:00,10,20.05,20.08,20,20.05,207
20110501|2011-02-10 14:30,10,20,20,19.8,19.95,359
20110501|2011-02-10 15:00,10,19.9,19.94,19.77,19.94,800
20110501|2011-02-11 07:30,11,20.05,20.07,20.03,20.06,355
20110501|2011-02-11 08:00,11,20.15,20.15,20.05,20.07,329
20110501|2011-02-11 08:30,11,20.05,20.15,20.03,20.1,318
20110501|2011-02-11 09:00,11,20.1,20.1,19.95,20,217
20110501|2011-02-11 09:30,11,19.95,19.97,19.79,19.79,259
20110501|2011-02-11 10:00,11,19.8,19.9,19.75,19.85,155
20110501|2011-02-11 10:30,11,19.85,19.9,19.8,19.85,58
20110501|2011-02-11 11:00,11,19.8,19.95,19.8,19.92,47
20110501|2011-02-11 11:30,11,19.95,19.95,19.85,19.85,78
20110501|2011-02-11 12:00,11,19.85,19.88,19.8,19.85,91
20110501|2011-02-11 12:30,11,19.83,19.92,19.8,19.9,164
20110501|2011-02-11 13:00,11,19.85,19.9,19.83,19.83,48
20110501|2011-02-11 13:30,11,19.8,19.83,19.75,19.75,186
20110501|2011-02-11 14:00,11,19.75,19.75,19.75,19.75,24
20110501|2011-02-11 14:30,11,19.8,19.85,19.78,19.8,113
20110501|2011-02-11 15:00,11,19.79,19.85,19.73,19.85,234
20110501|2011-02-14 08:30,14,19.8,19.85,19.74,19.75,260
20110501|2011-02-14 09:00,14,19.75,19.8,19.65,19.75,142
20110501|2011-02-14 09:30,14,19.72,19.9,19.7,19.9,224
20110501|2011-02-14 10:00,14,19.9,19.9,19.75,19.85,65
20110501|2011-02-14 10:30,14,19.85,19.85,19.75,19.8,54
20110501|2011-02-14 11:00,14,19.77,19.8,19.75,19.75,35
20110501|2011-02-14 11:30,14,19.76,19.8,19.7,19.75,75
20110501|2011-02-14 12:00,14,19.8,19.84,19.75,19.75,100
20110501|2011-02-14 12:30,14,19.8,19.8,19.75,19.8,26
20110501|2011-02-14 13:00,14,19.8,19.85,19.75,19.8,20
20110501|2011-02-14 13:30,14,19.79,19.8,19.68,19.7,81
20110501|2011-02-14 14:00,14,19.7,19.75,19.68,19.7,31
20110501|2011-02-14 14:30,14,19.7,19.75,19.67,19.75,129
20110501|2011-02-14 15:00,14,19.72,19.8,19.67,19.75,189
20110501|2011-02-15 07:30,15,19.75,19.75,19.75,19.75,7
20110501|2011-02-15 08:00,15,19.78,19.85,19.75,19.85,20
20110501|2011-02-15 08:30,15,19.7,19.8,19.6,19.69,252
20110501|2011-02-15 09:00,15,19.65,19.82,19.6,19.8,343
20110501|2011-02-15 09:30,15,19.75,19.8,19.67,19.75,184
20110501|2011-02-15 10:00,15,19.75,19.82,19.65,19.75,818
20110501|2011-02-15 10:30,15,19.73,19.85,19.73,19.85,164
20110501|2011-02-15 11:00,15,19.9,19.92,19.83,19.85,355
20110501|2011-02-15 11:30,15,19.8,19.8,19.77,19.8,64
20110501|2011-02-15 12:00,15,19.8,19.83,19.78,19.83,164
20110501|2011-02-15 12:30,15,19.85,19.85,19.8,19.8,90
20110501|2011-02-15 13:00,15,19.85,19.94,19.85,19.85,155
20110501|2011-02-15 13:30,15,19.9,19.9,19.8,19.85,394
20110501|2011-02-15 14:00,15,19.84,19.9,19.83,19.9,184
20110501|2011-02-15 14:30,15,19.85,19.91,19.85,19.9,202
20110501|2011-02-15 15:00,15,19.88,19.95,19.83,19.95,243
20110501|2011-02-16 07:30,16,19.6,19.71,19.6,19.71,3
20110501|2011-02-16 08:00,16,19.7,19.75,19.7,19.75,34
20110501|2011-02-16 08:30,16,19.75,19.85,19.65,19.8,263
20110501|2011-02-16 09:00,16,19.8,19.8,19.64,19.72,412
20110501|2011-02-16 09:30,16,19.72,19.77,19.58,19.6,681
20110501|2011-02-16 10:00,16,19.59,19.67,19.57,19.65,339
20110501|2011-02-16 10:30,16,19.67,19.7,19.65,19.7,64
20110501|2011-02-16 11:00,16,19.75,19.95,19.73,19.9,406
20110501|2011-02-16 11:30,16,19.85,19.85,19.75,19.76,184
20110501|2011-02-16 12:00,16,19.8,19.82,19.8,19.8,31
20110501|2011-02-16 12:30,16,19.8,19.8,19.77,19.77,34
20110501|2011-02-16 13:00,16,19.8,19.85,19.75,19.85,38
20110501|2011-02-16 13:30,16,19.81,19.85,19.75,19.85,142
20110501|2011-02-16 14:00,16,19.85,19.86,19.8,19.85,85
20110501|2011-02-16 14:30,16,19.89,20.02,19.84,20,258
20110501|2011-02-16 15:00,16,19.95,20.15,19.95,20.15,203
20110501|2011-02-17 07:00,17,20,20,20,20,1
20110501|2011-02-17 07:30,17,20.1,20.25,20.05,20.22,55
20110501|2011-02-17 08:00,17,20.25,20.26,20.15,20.23,67
20110501|2011-02-17 08:30,17,20.2,20.35,20.15,20.3,451
20110501|2011-02-17 09:00,17,20.3,20.55,20.2,20.4,1689
20110501|2011-02-17 09:30,17,20.4,20.45,20.3,20.37,1253
20110501|2011-02-17 10:00,17,20.31,20.5,20.3,20.35,463
20110501|2011-02-17 10:30,17,20.37,20.5,20.37,20.5,340
20110501|2011-02-17 11:00,17,20.45,20.55,20.45,20.45,164
20110501|2011-02-17 11:30,17,20.5,20.5,20.4,20.4,179
20110501|2011-02-17 12:00,17,20.4,20.43,20.35,20.35,166
20110501|2011-02-17 12:30,17,20.3,20.35,20.3,20.35,70
20110501|2011-02-17 13:00,17,20.35,20.35,20.25,20.35,55
20110501|2011-02-17 13:30,17,20.3,20.35,20.3,20.3,59
20110501|2011-02-17 14:00,17,20.33,20.4,20.3,20.35,161
20110501|2011-02-17 14:30,17,20.35,20.45,20.35,20.35,111
20110501|2011-02-17 15:00,17,20.4,20.55,20.35,20.5,980
20110501|2011-02-18 07:30,18,20.42,20.43,20.42,20.43,30
20110501|2011-02-18 08:00,18,20.3,20.3,20.3,20.3,1
20110501|2011-02-18 08:30,18,20.35,20.5,20.35,20.4,178
20110501|2011-02-18 09:00,18,20.4,20.49,20.39,20.43,272
20110501|2011-02-18 09:30,18,20.44,20.45,20.39,20.39,72
20110501|2011-02-18 10:00,18,20.4,20.4,20.3,20.35,198
20110501|2011-02-18 10:30,18,20.35,20.5,20.3,20.5,249
20110501|2011-02-18 11:00,18,20.45,20.45,20.4,20.45,68
20110501|2011-02-18 11:30,18,20.45,20.5,20.4,20.43,77
20110501|2011-02-18 12:00,18,20.45,20.5,20.45,20.5,27
20110501|2011-02-18 12:30,18,20.5,20.72,20.5,20.61,305
20110501|2011-02-18 13:00,18,20.65,20.85,20.65,20.8,88
20110501|2011-02-18 13:30,18,20.85,20.9,20.65,20.7,382
20110501|2011-02-18 14:00,18,20.68,20.75,20.65,20.7,112
20110501|2011-02-18 14:30,18,20.75,20.75,20.7,20.7,16
20110501|2011-02-18 15:00,18,20.68,20.85,20.67,20.85,935
20110501|2011-02-22 07:00,22,21.39,21.5,21.39,21.5,9
20110501|2011-02-22 07:30,22,21.45,21.52,21.4,21.48,41
20110501|2011-02-22 08:00,22,21.46,21.75,21.42,21.64,94
20110501|2011-02-22 08:30,22,21.6,21.9,21.35,21.35,413
20110501|2011-02-22 09:00,22,21.36,21.49,21.25,21.4,488
20110501|2011-02-22 09:30,22,21.45,21.45,21.29,21.4,474
20110501|2011-02-22 10:00,22,21.4,21.6,21.4,21.55,430
20110501|2011-02-22 10:30,22,21.5,21.76,21.5,21.71,192
20110501|2011-02-22 11:00,22,21.65,21.9,21.65,21.89,179
20110501|2011-02-22 11:30,22,21.9,22.25,21.9,22.2,647
20110501|2011-02-22 12:00,22,22.25,22.4,22.2,22.4,495
20110501|2011-02-22 12:30,22,22.35,22.43,22.3,22.4,471
20110501|2011-02-22 13:00,22,22.39,22.47,22.34,22.35,136
20110501|2011-02-22 13:30,22,22.3,22.3,21.95,22.1,415
20110501|2011-02-22 14:00,22,22.05,22.52,22.05,22.48,424
20110501|2011-02-22 14:30,22,22.45,22.45,22.2,22.2,351
20110501|2011-02-22 15:00,22,22.2,22.35,22.15,22.35,688
20110501|2011-02-23 07:30,23,21.9,21.91,21.85,21.85,11
20110501|2011-02-23 08:00,23,21.9,22.35,21.9,22.35,150
20110501|2011-02-23 08:30,23,22.3,22.4,22.2,22.4,356
20110501|2011-02-23 09:00,23,22.4,22.58,22.2,22.2,293
20110501|2011-02-23 09:30,23,22.2,22.46,22.15,22.3,185
20110501|2011-02-23 10:00,23,22.25,22.39,22.15,22.35,267
20110501|2011-02-23 10:30,23,22.45,22.5,22.35,22.5,166
20110501|2011-02-23 11:00,23,22.5,22.8,22.5,22.6,273
20110501|2011-02-23 11:30,23,22.55,22.85,22.45,22.85,376
20110501|2011-02-23 12:00,23,22.9,23.3,22.85,23.05,459
20110501|2011-02-23 12:30,23,23.17,23.18,22.8,22.95,396
20110501|2011-02-23 13:00,23,22.95,23,22.75,22.87,476
20110501|2011-02-23 13:30,23,22.9,23,22.69,22.72,303
20110501|2011-02-23 14:00,23,22.69,22.7,22.48,22.67,376
20110501|2011-02-23 14:30,23,22.71,22.9,22.6,22.8,337
20110501|2011-02-23 15:00,23,22.85,23.1,22.85,23.1,964
20110501|2011-02-24 07:00,24,23.05,23.31,23.05,23.1,7
20110501|2011-02-24 07:30,24,23.2,23.2,22.95,22.95,64
20110501|2011-02-24 08:00,24,22.95,23.11,22.78,23.1,128
20110501|2011-02-24 08:30,24,23.15,23.32,22.85,22.86,506
20110501|2011-02-24 09:00,24,22.9,23.1,22.54,22.75,440
20110501|2011-02-24 09:30,24,22.75,22.9,22.6,22.85,541
20110501|2011-02-24 10:00,24,22.8,23.12,22.8,22.85,437
20110501|2011-02-24 10:30,24,22.9,23.15,22.85,23,217
20110501|2011-02-24 11:00,24,23,23.25,23,23.25,167
20110501|2011-02-24 11:30,24,23.25,23.35,23.15,23.21,404
20110501|2011-02-24 12:00,24,23.2,23.45,23.15,23.35,323
20110501|2011-02-24 12:30,24,23.35,23.6,23.25,23.46,375
20110501|2011-02-24 13:00,24,23.4,23.45,22.9,23,314
20110501|2011-02-24 13:30,24,23.05,23.05,22.85,23,86
20110501|2011-02-24 14:00,24,22.95,23.1,22.85,22.85,210
20110501|2011-02-24 14:30,24,22.85,22.9,22.75,22.9,232
20110501|2011-02-24 15:00,24,22.85,23.05,22.85,23.05,997
20110501|2011-02-25 07:00,25,22.82,22.85,22.47,22.5,89
20110501|2011-02-25 07:30,25,22.57,22.69,22.55,22.55,113
20110501|2011-02-25 08:00,25,22.55,22.56,22.38,22.45,84
20110501|2011-02-25 08:30,25,22.4,22.4,22.06,22.06,699
20110501|2011-02-25 09:00,25,22.06,22.07,21.9,22.01,523
20110501|2011-02-25 09:30,25,22,22.05,21.89,21.9,346
20110501|2011-02-25 10:00,25,21.95,22.05,21.9,22.05,389
20110501|2011-02-25 10:30,25,22,22.16,21.95,22.12,617
20110501|2011-02-25 11:00,25,22.13,22.15,22.1,22.11,221
20110501|2011-02-25 11:30,25,22.15,22.15,22.1,22.12,252
20110501|2011-02-25 12:00,25,22.1,22.15,22.1,22.15,242
20110501|2011-02-25 12:30,25,22.15,22.2,22.1,22.18,152
20110501|2011-02-25 13:00,25,22.2,22.2,22.1,22.14,375
20110501|2011-02-25 13:30,25,22.15,22.15,21.95,22.05,305
20110501|2011-02-25 14:00,25,22,22,21.93,21.93,200
20110501|2011-02-25 14:30,25,21.95,22.05,21.95,21.99,88
20110501|2011-02-25 15:00,25,21.95,22.1,21.95,22.1,998
20110501|2011-02-28 07:30,28,21.7,21.7,21.55,21.55,6
20110501|2011-02-28 08:00,28,21.6,21.65,21.6,21.65,47
20110501|2011-02-28 08:30,28,21.7,21.7,21.25,21.25,969
20110501|2011-02-28 09:00,28,21.3,21.3,21.1,21.2,469
20110501|2011-02-28 09:30,28,21.15,21.25,21.14,21.15,232
20110501|2011-02-28 10:00,28,21.15,21.25,21.1,21.25,574
20110501|2011-02-28 10:30,28,21.25,21.3,21.15,21.2,264
20110501|2011-02-28 11:00,28,21.25,21.26,21.18,21.2,284
20110501|2011-02-28 11:30,28,21.25,21.3,21.15,21.3,396
20110501|2011-02-28 12:00,28,21.3,21.45,21.3,21.45,235
20110501|2011-02-28 12:30,28,21.45,21.47,21.4,21.45,129
20110501|2011-02-28 13:00,28,21.45,21.47,21.28,21.32,116
20110501|2011-02-28 13:30,28,21.3,21.36,21.3,21.3,133
20110501|2011-02-28 14:00,28,21.26,21.36,21.26,21.32,148
20110501|2011-02-28 14:30,28,21.33,21.38,21.25,21.32,234
20110501|2011-02-28 15:00,28,21.35,21.45,21.25,21.41,1306
20110501|2011-03-01 07:00,1,21.2,21.25,21.2,21.21,11
20110501|2011-03-01 07:30,1,21.2,21.35,21.2,21.35,20
20110501|2011-03-01 08:00,1,21.3,21.3,21.25,21.26,76
20110501|2011-03-01 08:30,1,21.25,21.7,21.2,21.55,581
20110501|2011-03-01 09:00,1,21.55,21.97,21.45,21.95,561
20110501|2011-03-01 09:30,1,21.95,22.05,21.55,21.6,498
20110501|2011-03-01 10:00,1,21.55,21.85,21.5,21.85,253
20110501|2011-03-01 10:30,1,21.85,22.05,21.8,22.05,166
20110501|2011-03-01 11:00,1,22.05,22.12,21.95,22.05,230
20110501|2011-03-01 11:30,1,22.05,22.06,21.8,21.85,313
20110501|2011-03-01 12:00,1,22.05,22.15,21.9,22.1,63
20110501|2011-03-01 12:30,1,22.1,22.2,21.95,22,139
20110501|2011-03-01 13:00,1,22.04,22.32,22.04,22.32,426
20110501|2011-03-01 13:30,1,22.3,22.4,22.08,22.2,624
20110501|2011-03-01 14:00,1,22.25,22.4,22.15,22.35,324
20110501|2011-03-01 14:30,1,22.35,22.45,22.29,22.4,305
20110501|2011-03-01 15:00,1,22.45,22.6,22.4,22.5,926
20110501|2011-03-02 07:00,2,22.5,22.65,22.5,22.6,4
20110501|2011-03-02 07:30,2,22.55,22.55,22.45,22.45,57
20110501|2011-03-02 08:00,2,22.42,22.43,22.25,22.28,110
20110501|2011-03-02 08:30,2,22.35,22.43,22.15,22.15,430
20110501|2011-03-02 09:00,2,22.17,22.3,22.05,22.2,285
20110501|2011-03-02 09:30,2,22.25,22.25,21.95,21.97,574
20110501|2011-03-02 10:00,2,21.95,22.2,21.85,22.2,183
20110501|2011-03-02 10:30,2,22.25,22.55,22.2,22.55,175
20110501|2011-03-02 11:00,2,22.55,22.6,22.3,22.35,379
20110501|2011-03-02 11:30,2,22.4,22.44,22.3,22.4,289
20110501|2011-03-02 12:00,2,22.4,22.5,22.3,22.4,179
20110501|2011-03-02 12:30,2,22.4,22.51,22.39,22.43,203
20110501|2011-03-02 13:00,2,22.4,22.45,22.25,22.3,325
20110501|2011-03-02 13:30,2,22.25,22.32,22.08,22.25,442
20110501|2011-03-02 14:00,2,22.2,22.3,22.14,22.3,37
20110501|2011-03-02 14:30,2,22.33,22.45,22.28,22.34,268
20110501|2011-03-02 15:00,2,22.4,22.5,22.35,22.5,883
20110501|2011-03-03 07:30,3,21.7,21.82,21.65,21.82,130
20110501|2011-03-03 08:00,3,21.8,21.85,21.75,21.75,179
20110501|2011-03-03 08:30,3,21.65,21.77,21.5,21.63,877
20110501|2011-03-03 09:00,3,21.65,21.8,21.6,21.65,244
20110501|2011-03-03 09:30,3,21.75,21.75,21.52,21.6,194
20110501|2011-03-03 10:00,3,21.55,21.65,21.55,21.65,60
20110501|2011-03-03 10:30,3,21.6,21.65,21.5,21.55,208
20110501|2011-03-03 11:00,3,21.6,21.65,21.55,21.64,305
20110501|2011-03-03 11:30,3,21.63,21.65,21.54,21.6,51
20110501|2011-03-03 12:00,3,21.63,21.67,21.6,21.61,219
20110501|2011-03-03 12:30,3,21.7,21.7,21.6,21.65,56
20110501|2011-03-03 13:00,3,21.6,21.6,21.48,21.6,128
20110501|2011-03-03 13:30,3,21.55,21.61,21.5,21.5,33
20110501|2011-03-03 14:00,3,21.58,21.62,21.55,21.58,121
20110501|2011-03-03 14:30,3,21.6,21.7,21.53,21.62,713
20110501|2011-03-03 15:00,3,21.6,21.75,21.55,21.69,1396
20110501|2011-03-04 07:00,4,21.65,21.65,21.65,21.65,6
20110501|2011-03-04 07:30,4,21.57,21.75,21.55,21.7,63
20110501|2011-03-04 08:00,4,21.7,21.7,21.6,21.6,22
20110501|2011-03-04 08:30,4,21.5,21.75,21.47,21.55,246
20110501|2011-03-04 09:00,4,21.55,22.05,21.54,22,394
20110501|2011-03-04 09:30,4,21.98,22.05,21.83,21.9,372
20110501|2011-03-04 10:00,4,21.9,22.05,21.88,21.95,392
20110501|2011-03-04 10:30,4,21.95,22.05,21.75,22.05,741
20110501|2011-03-04 11:00,4,22,22.3,22,22.25,132
20110501|2011-03-04 11:30,4,22.2,22.32,22.2,22.25,74
20110501|2011-03-04 12:00,4,22.25,22.36,22.18,22.25,313
20110501|2011-03-04 12:30,4,22.25,22.31,22.13,22.2,197
20110501|2011-03-04 13:00,4,22.25,22.34,22.25,22.3,205
20110501|2011-03-04 13:30,4,22.25,22.3,22.2,22.2,212
20110501|2011-03-04 14:00,4,22.2,22.3,22.16,22.27,500
20110501|2011-03-04 14:30,4,22.25,22.35,22,22.05,435
20110501|2011-03-04 15:00,4,22.05,22.15,21.95,22,958
20110501|2011-03-07 07:00,7,21.95,21.95,21.95,21.95,1
20110501|2011-03-07 08:00,7,21.85,21.85,21.85,21.85,1
20110501|2011-03-07 08:30,7,21.8,21.95,21.59,21.81,315
20110501|2011-03-07 09:00,7,21.88,22,21.75,21.9,144
20110501|2011-03-07 09:30,7,21.9,22.3,21.87,22.24,298
20110501|2011-03-07 10:00,7,22.3,22.55,22.3,22.5,459
20110501|2011-03-07 10:30,7,22.5,22.87,22.45,22.7,416
20110501|2011-03-07 11:00,7,22.65,22.7,22.5,22.7,121
20110501|2011-03-07 11:30,7,22.7,22.85,22.6,22.85,178
20110501|2011-03-07 12:00,7,22.87,22.9,22.67,22.8,196
20110501|2011-03-07 12:30,7,22.82,22.88,22.65,22.66,55
20110501|2011-03-07 13:00,7,22.75,22.77,22.6,22.72,170
20110501|2011-03-07 13:30,7,22.7,22.77,22.57,22.6,400
20110501|2011-03-07 14:00,7,22.65,22.66,22.4,22.5,486
20110501|2011-03-07 14:30,7,22.55,22.62,22.3,22.55,663
20110501|2011-03-07 15:00,7,22.55,22.7,22.55,22.63,747
20110501|2011-03-08 08:00,8,22.45,22.45,22.45,22.45,2
20110501|2011-03-08 08:30,8,22.5,22.9,22.4,22.5,528
20110501|2011-03-08 09:00,8,22.5,22.5,22.23,22.43,319
20110501|2011-03-08 09:30,8,22.4,22.59,22.4,22.45,724
20110501|2011-03-08 10:00,8,22.5,22.57,22.33,22.33,506
20110501|2011-03-08 10:30,8,22.32,22.36,22.15,22.22,233
20110501|2011-03-08 11:00,8,22.19,22.28,22.18,22.25,152
20110501|2011-03-08 11:30,8,22.3,22.31,22.2,22.31,349
20110501|2011-03-08 12:00,8,22.3,22.3,22.25,22.25,28
20110501|2011-03-08 12:30,8,22.3,22.35,22.23,22.32,495
20110501|2011-03-08 13:00,8,22.35,22.41,22.3,22.31,158
20110501|2011-03-08 13:30,8,22.3,22.4,22.25,22.25,452
20110501|2011-03-08 14:00,8,22.25,22.33,22.18,22.29,253
20110501|2011-03-08 14:30,8,22.3,22.4,22.25,22.3,754
20110501|2011-03-08 15:00,8,22.34,22.5,22.33,22.45,1120
20110501|2011-03-09 07:30,9,22.25,22.35,22.25,22.34,30
20110501|2011-03-09 08:00,9,22.38,22.45,22.37,22.45,29
20110501|2011-03-09 08:30,9,22.45,22.84,22.4,22.6,582
20110501|2011-03-09 09:00,9,22.65,22.77,22.4,22.45,310
20110501|2011-03-09 09:30,9,22.45,22.9,22.45,22.85,358
20110501|2011-03-09 10:00,9,22.9,23,22.67,22.85,312
20110501|2011-03-09 10:30,9,22.8,22.88,22.51,22.55,368
20110501|2011-03-09 11:00,9,22.55,22.65,22.43,22.63,70
20110501|2011-03-09 11:30,9,22.63,22.65,22.5,22.55,115
20110501|2011-03-09 12:00,9,22.55,22.6,22.5,22.5,97
20110501|2011-03-09 12:30,9,22.55,22.65,22.55,22.6,50
20110501|2011-03-09 13:00,9,22.6,22.6,22.46,22.6,198
20110501|2011-03-09 13:30,9,22.6,22.72,22.56,22.6,669
20110501|2011-03-09 14:00,9,22.6,22.65,22.45,22.5,82
20110501|2011-03-09 14:30,9,22.52,22.65,22.5,22.5,318
20110501|2011-03-09 15:00,9,22.5,22.75,22.5,22.66,707
20110501|2011-03-10 07:00,10,22.9,22.95,22.9,22.9,8
20110501|2011-03-10 07:30,10,22.95,22.95,22.9,22.9,28
20110501|2011-03-10 08:00,10,22.93,22.95,22.9,22.95,43
20110501|2011-03-10 08:30,10,23,23.32,23,23.3,1106
20110501|2011-03-10 09:00,10,23.25,23.5,23.23,23.4,793
20110501|2011-03-10 09:30,10,23.35,23.4,23.18,23.23,362
20110501|2011-03-10 10:00,10,23.25,23.3,23.1,23.2,478
20110501|2011-03-10 10:30,10,23.2,23.2,23,23.05,616
20110501|2011-03-10 11:00,10,23.05,23.2,23.01,23.15,203
20110501|2011-03-10 11:30,10,23.15,23.15,22.98,22.98,83
20110501|2011-03-10 12:00,10,22.95,23.15,22.93,23.1,304
20110501|2011-03-10 12:30,10,23.15,23.35,23.1,23.25,366
20110501|2011-03-10 13:00,10,23.22,23.25,23.14,23.25,113
20110501|2011-03-10 13:30,10,23.2,23.22,23.1,23.19,124
20110501|2011-03-10 14:00,10,23.25,23.4,23.15,23.4,405
20110501|2011-03-10 14:30,10,23.4,23.45,23.23,23.41,379
20110501|2011-03-10 15:00,10,23.4,23.5,23.35,23.35,271
20110501|2011-03-11 07:30,11,23.52,23.52,23.35,23.47,591
20110501|2011-03-11 08:00,11,23.43,23.65,23.4,23.6,516
20110501|2011-03-11 08:30,11,23.55,23.62,22.95,23.1,1214
20110501|2011-03-11 09:00,11,23.1,23.25,22.9,23.05,587
20110501|2011-03-11 09:30,11,23,23.15,22.95,22.95,248
20110501|2011-03-11 10:00,11,22.95,23.05,22.9,23,259
20110501|2011-03-11 10:30,11,23,23.01,22.8,22.8,367
20110501|2011-03-11 11:00,11,22.8,22.93,22.75,22.8,127
20110501|2011-03-11 11:30,11,22.8,22.85,22.77,22.85,111
20110501|2011-03-11 12:00,11,22.85,23,22.85,22.93,74
20110501|2011-03-11 12:30,11,22.95,22.97,22.8,22.9,115
20110501|2011-03-11 13:00,11,22.85,22.95,22.83,22.85,344
20110501|2011-03-11 13:30,11,22.9,22.9,22.7,22.8,204
20110501|2011-03-11 14:00,11,22.75,22.77,22.65,22.65,177
20110501|2011-03-11 14:30,11,22.65,22.8,22.65,22.7,293
20110501|2011-03-11 15:00,11,22.75,22.9,22.7,22.9,900
20110501|2011-03-14 07:00,14,23.31,23.4,23.31,23.35,9
20110501|2011-03-14 07:30,14,23.45,23.5,23.33,23.35,34
20110501|2011-03-14 08:00,14,23.33,23.45,23.33,23.4,121
20110501|2011-03-14 08:30,14,23.4,23.4,22.99,23.05,347
20110501|2011-03-14 09:00,14,23.1,23.35,23,23.3,257
20110501|2011-03-14 09:30,14,23.35,23.45,23.2,23.4,893
20110501|2011-03-14 10:00,14,23.4,23.57,23.35,23.55,407
20110501|2011-03-14 10:30,14,23.6,23.6,23.48,23.55,336
20110501|2011-03-14 11:00,14,23.5,23.6,23.49,23.6,100
20110501|2011-03-14 11:30,14,23.55,23.6,23.4,23.4,634
20110501|2011-03-14 12:00,14,23.4,23.4,23.23,23.35,304
20110501|2011-03-14 12:30,14,23.33,23.37,23.15,23.22,602
20110501|2011-03-14 13:00,14,23.22,23.3,23.05,23.2,546
20110501|2011-03-14 13:30,14,23.2,23.3,23.2,23.25,238
20110501|2011-03-14 14:00,14,23.25,23.31,23.15,23.2,184
20110501|2011-03-14 14:30,14,23.2,23.2,23,23.05,290
20110501|2011-03-14 15:00,14,23.15,23.2,23,23.15,785
20110501|2011-03-15 07:00,15,24.25,24.85,24.25,24.8,107
20110501|2011-03-15 07:30,15,24.83,25.1,24.83,25.04,113
20110501|2011-03-15 08:00,15,25.04,25.05,24.75,25,200
20110501|2011-03-15 08:30,15,25,25,24.2,24.65,2455
20110501|2011-03-15 09:00,15,24.63,24.67,24.2,24.2,746
20110501|2011-03-15 09:30,15,24.2,24.3,24.03,24.06,514
20110501|2011-03-15 10:00,15,24.05,24.21,24.05,24.1,277
20110501|2011-03-15 10:30,15,24.05,24.13,23.95,24,360
20110501|2011-03-15 11:00,15,24,24,23.7,23.73,494
20110501|2011-03-15 11:30,15,23.75,24.1,23.73,23.97,204
20110501|2011-03-15 12:00,15,23.95,24.16,23.93,24.12,183
20110501|2011-03-15 12:30,15,24.1,24.12,23.95,23.95,230
20110501|2011-03-15 13:00,15,23.9,24,23.7,23.75,254
20110501|2011-03-15 13:30,15,23.75,23.85,23.65,23.8,243
20110501|2011-03-15 14:00,15,23.8,23.85,23.45,23.45,201
20110501|2011-03-15 14:30,15,23.5,23.9,23.4,23.85,1068
20110501|2011-03-15 15:00,15,23.85,24,23.65,23.8,2037
20110501|2011-03-16 07:00,16,23.65,23.65,23.62,23.62,15
20110501|2011-03-16 07:30,16,23.6,23.77,23.53,23.58,231
20110501|2011-03-16 08:00,16,23.58,23.73,23.58,23.73,217
20110501|2011-03-16 08:30,16,23.75,23.95,23.6,23.8,1447
20110501|2011-03-16 09:00,16,23.8,24,23.75,23.85,874
20110501|2011-03-16 09:30,16,23.8,23.95,23.63,23.95,590
20110501|2011-03-16 10:00,16,23.91,24.6,23.91,24.3,2413
20110501|2011-03-16 10:30,16,24.25,24.5,24.1,24.45,440
20110501|2011-03-16 11:00,16,24.45,25.05,24.45,24.7,1570
20110501|2011-03-16 11:30,16,24.7,24.85,24.6,24.67,710
20110501|2011-03-16 12:00,16,24.65,24.93,24.55,24.8,599
20110501|2011-03-16 12:30,16,24.85,25.2,24.82,25.2,394
20110501|2011-03-16 13:00,16,25.2,26,25.15,25.4,1335
20110501|2011-03-16 13:30,16,25.35,25.4,24.7,24.85,933
20110501|2011-03-16 14:00,16,24.9,25.27,24.65,25.1,1312
20110501|2011-03-16 14:30,16,25.15,25.25,25,25.25,575
20110501|2011-03-16 15:00,16,25.2,25.3,25,25.15,1514
20110501|2011-03-17 07:00,17,24.21,24.3,24.05,24.15,61
20110501|2011-03-17 07:30,17,24.05,24.25,24.05,24.16,76
20110501|2011-03-17 08:00,17,24.1,24.2,24,24.07,246
20110501|2011-03-17 08:30,17,24.05,24.35,24.05,24.35,1101
20110501|2011-03-17 09:00,17,24.3,24.36,23.83,23.85,1312
20110501|2011-03-17 09:30,17,23.9,23.95,23.8,23.9,1098
20110501|2011-03-17 10:00,17,23.9,24.11,23.8,24.05,605
20110501|2011-03-17 10:30,17,24.05,24.1,23.87,24.05,223
20110501|2011-03-17 11:00,17,24.05,24.1,23.9,23.95,249
20110501|2011-03-17 11:30,17,23.95,24.05,23.89,24,214
20110501|2011-03-17 12:00,17,24,24.35,23.95,24.35,328
20110501|2011-03-17 12:30,17,24.35,24.45,24.25,24.4,363
20110501|2011-03-17 13:00,17,24.37,24.55,24.3,24.5,388
20110501|2011-03-17 13:30,17,24.5,24.52,24.28,24.38,269
20110501|2011-03-17 14:00,17,24.35,24.5,24.3,24.5,323
20110501|2011-03-17 14:30,17,24.5,24.5,24.15,24.38,505
20110501|2011-03-17 15:00,17,24.35,24.45,24.25,24.35,1228
20110501|2011-03-18 07:00,18,24.4,24.4,23.75,23.95,75
20110501|2011-03-18 07:30,18,23.87,23.88,23.38,23.52,293
20110501|2011-03-18 08:00,18,23.53,23.55,23.3,23.4,363
20110501|2011-03-18 08:30,18,23.35,23.72,23.35,23.65,753
20110501|2011-03-18 09:00,18,23.61,23.87,23.61,23.85,561
20110501|2011-03-18 09:30,18,23.85,23.9,23.7,23.8,635
20110501|2011-03-18 10:00,18,23.8,24,23.6,24,934
20110501|2011-03-18 10:30,18,24,24,23.7,23.75,651
20110501|2011-03-18 11:00,18,23.75,23.8,23.63,23.75,225
20110501|2011-03-18 11:30,18,23.75,23.77,23.7,23.75,86
20110501|2011-03-18 12:00,18,23.7,23.8,23.65,23.75,102
20110501|2011-03-18 12:30,18,23.75,23.82,23.7,23.77,373
20110501|2011-03-18 13:00,18,23.77,24,23.77,23.85,312
20110501|2011-03-18 13:30,18,23.85,24,23.85,23.95,254
20110501|2011-03-18 14:00,18,23.95,24,23.85,23.95,179
20110501|2011-03-18 14:30,18,23.9,23.9,23.7,23.7,206
20110501|2011-03-18 15:00,18,23.75,23.75,23.6,23.64,715
20110501|2011-03-21 07:00,21,22.9,23,22.9,22.9,45
20110501|2011-03-21 07:30,21,22.9,22.91,22.8,22.85,74
20110501|2011-03-21 08:00,21,22.86,22.9,22.77,22.77,53
20110501|2011-03-21 08:30,21,22.85,22.9,22.45,22.6,1026
20110501|2011-03-21 09:00,21,22.6,22.65,22.38,22.5,398
20110501|2011-03-21 09:30,21,22.48,22.6,22.4,22.4,291
20110501|2011-03-21 10:00,21,22.45,22.45,22.25,22.3,299
20110501|2011-03-21 10:30,21,22.3,22.4,22.28,22.35,253
20110501|2011-03-21 11:00,21,22.35,22.38,22.25,22.25,193
20110501|2011-03-21 11:30,21,22.25,22.33,22.2,22.3,205
20110501|2011-03-21 12:00,21,22.35,22.46,22.31,22.43,185
20110501|2011-03-21 12:30,21,22.45,22.5,22.3,22.34,406
20110501|2011-03-21 13:00,21,22.3,22.37,22.2,22.3,426
20110501|2011-03-21 13:30,21,22.3,22.35,22.25,22.3,252
20110501|2011-03-21 14:00,21,22.3,22.45,22.25,22.34,548
20110501|2011-03-21 14:30,21,22.3,22.31,22.1,22.2,433
20110501|2011-03-21 15:00,21,22.2,22.35,22.13,22.25,1506
20110501|2011-03-21 15:30,21,22.3,22.3,22.3,22.3,26
20110501|2011-03-22 07:00,22,22.4,22.4,22.25,22.3,6
20110501|2011-03-22 07:30,22,22.34,22.34,22.15,22.2,233
20110501|2011-03-22 08:00,22,22.25,22.25,22.1,22.1,118
20110501|2011-03-22 08:30,22,22.1,22.35,22,22.3,668
20110501|2011-03-22 09:00,22,22.35,22.35,22.05,22.05,250
20110501|2011-03-22 09:30,22,22.05,22.37,22,22.35,669
20110501|2011-03-22 10:00,22,22.35,22.35,22.15,22.2,378
20110501|2011-03-22 10:30,22,22.2,22.25,22.05,22.1,453
20110501|2011-03-22 11:00,22,22.1,22.23,21.98,22.05,467
20110501|2011-03-22 11:30,22,22.1,22.25,22.1,22.15,151
20110501|2011-03-22 12:00,22,22.2,22.3,22.2,22.25,353
20110501|2011-03-22 12:30,22,22.29,22.29,22.1,22.1,212
20110501|2011-03-22 13:00,22,22.15,22.35,22.15,22.27,208
20110501|2011-03-22 13:30,22,22.28,22.28,22.12,22.16,414
20110501|2011-03-22 14:00,22,22.15,22.17,22.08,22.1,119
20110501|2011-03-22 14:30,22,22.1,22.2,22.05,22.15,384
20110501|2011-03-22 15:00,22,22.15,22.25,22.1,22.25,1019
20110501|2011-03-23 07:00,23,22.33,22.33,22.25,22.25,9
20110501|2011-03-23 07:30,23,22.3,22.4,22.26,22.3,26
20110501|2011-03-23 08:00,23,22.3,22.35,22.25,22.35,37
20110501|2011-03-23 08:30,23,22.35,22.55,22.3,22.4,547
20110501|2011-03-23 09:00,23,22.4,22.65,22.4,22.44,457
20110501|2011-03-23 09:30,23,22.4,22.57,22.31,22.4,440
20110501|2011-03-23 10:00,23,22.4,22.45,22.25,22.3,390
20110501|2011-03-23 10:30,23,22.25,22.3,22.16,22.3,351
20110501|2011-03-23 11:00,23,22.25,22.3,21.95,22,746
20110501|2011-03-23 11:30,23,21.95,22,21.8,21.85,632
20110501|2011-03-23 12:00,23,21.85,21.9,21.8,21.85,361
20110501|2011-03-23 12:30,23,21.85,21.85,21.66,21.74,736
20110501|2011-03-23 13:00,23,21.75,21.85,21.75,21.75,298
20110501|2011-03-23 13:30,23,21.8,21.85,21.55,21.65,280
20110501|2011-03-23 14:00,23,21.65,21.69,21.55,21.62,748
20110501|2011-03-23 14:30,23,21.6,21.65,21.48,21.6,1139
20110501|2011-03-23 15:00,23,21.6,21.65,21.55,21.6,1532
20110501|2011-03-24 07:00,24,21.3,21.3,21.13,21.2,28
20110501|2011-03-24 07:30,24,21.25,21.4,21.25,21.3,44
20110501|2011-03-24 08:00,24,21.25,21.25,21.1,21.15,79
20110501|2011-03-24 08:30,24,21.15,21.45,21.09,21.25,1760
20110501|2011-03-24 09:00,24,21.3,21.35,21.08,21.1,1499
20110501|2011-03-24 09:30,24,21.1,21.22,20.89,20.95,1175
20110501|2011-03-24 10:00,24,20.93,21.2,20.9,21.15,352
20110501|2011-03-24 10:30,24,21.15,21.16,21.05,21.1,172
20110501|2011-03-24 11:00,24,21.15,21.15,21,21,169
20110501|2011-03-24 11:30,24,21.05,21.2,21.05,21.15,164
20110501|2011-03-24 12:00,24,21.15,21.15,21.07,21.1,38
20110501|2011-03-24 12:30,24,21.1,21.1,20.98,21,478
20110501|2011-03-24 13:00,24,21,21.05,21,21.05,80
20110501|2011-03-24 13:30,24,21,21.05,20.97,21.05,97
20110501|2011-03-24 14:00,24,21.05,21.05,20.88,21,515
20110501|2011-03-24 14:30,24,20.96,21.2,20.96,21.15,2890
20110501|2011-03-24 15:00,24,21.15,21.25,21,21.05,3357
20110501|2011-03-24 15:30,24,21.05,21.05,21.05,21.05,68
20110501|2011-03-25 07:00,25,21.05,21.05,21.05,21.05,188
20110501|2011-03-25 07:30,25,20.95,21.1,20.95,21.1,100
20110501|2011-03-25 08:00,25,21.1,21.1,20.94,20.95,69
20110501|2011-03-25 08:30,25,20.97,21.15,20.95,21,1262
20110501|2011-03-25 09:00,25,20.95,21.05,20.9,20.94,343
20110501|2011-03-25 09:30,25,20.95,20.95,20.72,20.8,291
20110501|2011-03-25 10:00,25,20.8,20.85,20.75,20.85,175
20110501|2011-03-25 10:30,25,20.85,20.85,20.75,20.8,168
20110501|2011-03-25 11:00,25,20.79,20.8,20.69,20.8,318
20110501|2011-03-25 11:30,25,20.8,20.95,20.8,20.93,490
20110501|2011-03-25 12:00,25,20.95,21.08,20.93,20.93,428
20110501|2011-03-25 12:30,25,20.95,21.05,20.9,21,500
20110501|2011-03-25 13:00,25,21,21.15,20.98,21.15,275
20110501|2011-03-25 13:30,25,21.15,21.18,21.05,21.1,425
20110501|2011-03-25 14:00,25,21.05,21.15,21.05,21.15,137
20110501|2011-03-25 14:30,25,21.15,21.3,21.05,21.25,888
20110501|2011-03-25 15:00,25,21.25,21.25,21,21,2120
20110501|2011-03-28 08:00,28,21.05,21.1,21,21.05,49
20110501|2011-03-28 08:30,28,21.1,21.2,20.95,21,619
20110501|2011-03-28 09:00,28,21,21.05,20.87,20.9,555
20110501|2011-03-28 09:30,28,20.95,21.05,20.93,21,432
20110501|2011-03-28 10:00,28,21,21.12,21,21.02,430
20110501|2011-03-28 10:30,28,21,21.15,20.97,21.12,236
20110501|2011-03-28 11:00,28,21.12,21.15,21.05,21.15,118
20110501|2011-03-28 11:30,28,21.15,21.15,21.08,21.1,158
20110501|2011-03-28 12:00,28,21.1,21.14,21.05,21.1,29
20110501|2011-03-28 12:30,28,21.1,21.1,21.05,21.09,71
20110501|2011-03-28 13:00,28,21.1,21.25,21.09,21.2,157
20110501|2011-03-28 13:30,28,21.2,21.25,21.12,21.25,50
20110501|2011-03-28 14:00,28,21.25,21.25,21.15,21.17,109
20110501|2011-03-28 14:30,28,21.15,21.45,21.15,21.4,429
20110501|2011-03-28 15:00,28,21.4,21.55,21.4,21.55,1905
20110501|2011-03-29 07:00,29,21.55,21.55,21.35,21.35,144
20110501|2011-03-29 07:30,29,21.35,21.35,21.29,21.33,111
20110501|2011-03-29 08:00,29,21.35,21.35,21.3,21.35,96
20110501|2011-03-29 08:30,29,21.35,21.7,21.35,21.5,1030
20110501|2011-03-29 09:00,29,21.5,21.54,21.18,21.25,682
20110501|2011-03-29 09:30,29,21.25,21.37,21.23,21.25,352
20110501|2011-03-29 10:00,29,21.25,21.3,21.1,21.15,541
20110501|2011-03-29 10:30,29,21.15,21.2,21.1,21.2,244
20110501|2011-03-29 11:00,29,21.15,21.2,21.13,21.2,52
20110501|2011-03-29 11:30,29,21.2,21.24,21.15,21.2,127
20110501|2011-03-29 12:00,29,21.15,21.2,21.12,21.2,268
20110501|2011-03-29 12:30,29,21.18,21.2,21.15,21.15,153
20110501|2011-03-29 13:00,29,21.15,21.17,21.05,21.15,343
20110501|2011-03-29 13:30,29,21.11,21.11,21.05,21.1,87
20110501|2011-03-29 14:00,29,21.07,21.1,21.05,21.05,109
20110501|2011-03-29 14:30,29,21.05,21.1,20.93,20.95,566
20110501|2011-03-29 15:00,29,20.95,21,20.9,20.9,1499
20110501|2011-03-30 07:00,30,20.65,20.7,20.65,20.66,25
20110501|2011-03-30 07:30,30,20.65,20.7,20.65,20.7,47
20110501|2011-03-30 08:00,30,20.75,20.75,20.7,20.7,108
20110501|2011-03-30 08:30,30,20.75,20.85,20.63,20.7,781
20110501|2011-03-30 09:00,30,20.7,20.85,20.7,20.75,327
20110501|2011-03-30 09:30,30,20.75,20.8,20.62,20.62,368
20110501|2011-03-30 10:00,30,20.65,20.75,20.65,20.7,326
20110501|2011-03-30 10:30,30,20.7,20.75,20.65,20.67,251
20110501|2011-03-30 11:00,30,20.65,20.7,20.55,20.55,380
20110501|2011-03-30 11:30,30,20.55,20.65,20.55,20.6,134
20110501|2011-03-30 12:00,30,20.6,20.6,20.53,20.6,199
20110501|2011-03-30 12:30,30,20.6,20.7,20.6,20.67,381
20110501|2011-03-30 13:00,30,20.65,20.7,20.62,20.62,260
20110501|2011-03-30 13:30,30,20.63,20.7,20.6,20.65,178
20110501|2011-03-30 14:00,30,20.65,20.65,20.55,20.6,384
20110501|2011-03-30 14:30,30,20.6,20.7,20.57,20.7,414
20110501|2011-03-30 15:00,30,20.7,20.7,20.6,20.7,1322
20110501|2011-03-31 07:00,31,20.75,20.76,20.7,20.76,199
20110501|2011-03-31 07:30,31,20.75,20.82,20.7,20.8,66
20110501|2011-03-31 08:00,31,20.8,20.85,20.73,20.84,100
20110501|2011-03-31 08:30,31,20.82,20.85,20.7,20.85,463
20110501|2011-03-31 09:00,31,20.85,20.95,20.68,20.7,501
20110501|2011-03-31 09:30,31,20.7,20.75,20.63,20.7,408
20110501|2011-03-31 10:00,31,20.65,20.85,20.63,20.8,549
20110501|2011-03-31 10:30,31,20.8,20.92,20.75,20.85,765
20110501|2011-03-31 11:00,31,20.81,20.81,20.7,20.7,117
20110501|2011-03-31 11:30,31,20.7,20.8,20.63,20.65,318
20110501|2011-03-31 12:00,31,20.66,20.7,20.63,20.65,61
20110501|2011-03-31 12:30,31,20.65,20.7,20.58,20.62,416
20110501|2011-03-31 13:00,31,20.64,20.65,20.6,20.65,201
20110501|2011-03-31 13:30,31,20.7,20.75,20.63,20.65,131
20110501|2011-03-31 14:00,31,20.65,20.7,20.64,20.7,179
20110501|2011-03-31 14:30,31,20.65,20.75,20.65,20.7,437
20110501|2011-03-31 15:00,31,20.7,20.8,20.65,20.78,1489
20110501|2011-04-01 07:00,1,20.5,20.8,20.45,20.45,238
20110501|2011-04-01 07:30,1,20.45,20.45,20.25,20.35,223
20110501|2011-04-01 08:00,1,20.35,20.35,20.3,20.3,92
20110501|2011-04-01 08:30,1,20.3,20.5,20.25,20.32,1791
20110501|2011-04-01 09:00,1,20.35,20.35,20.05,20.15,903
20110501|2011-04-01 09:30,1,20.15,20.25,20.05,20.2,322
20110501|2011-04-01 10:00,1,20.2,20.25,20.14,20.2,479
20110501|2011-04-01 10:30,1,20.15,20.25,20.13,20.15,618
20110501|2011-04-01 11:00,1,20.15,20.2,20.1,20.2,269
20110501|2011-04-01 11:30,1,20.15,20.25,20.15,20.25,185
20110501|2011-04-01 12:00,1,20.25,20.32,20.2,20.3,164
20110501|2011-04-01 12:30,1,20.25,20.35,20.25,20.29,251
20110501|2011-04-01 13:00,1,20.25,20.29,20.2,20.27,179
20110501|2011-04-01 13:30,1,20.25,20.5,20.25,20.45,534
20110501|2011-04-01 14:00,1,20.45,20.68,20.45,20.47,765
20110501|2011-04-01 14:30,1,20.5,20.54,20.4,20.45,321
20110501|2011-04-01 15:00,1,20.45,20.52,20.45,20.45,1725
20110501|2011-04-04 07:00,4,20.35,20.35,20.35,20.35,3
20110501|2011-04-04 07:30,4,20.3,20.32,20.28,20.28,56
20110501|2011-04-04 08:00,4,20.35,20.35,20.25,20.25,13
20110501|2011-04-04 08:30,4,20.25,20.5,20.15,20.47,934
20110501|2011-04-04 09:00,4,20.43,20.6,20.39,20.45,389
20110501|2011-04-04 09:30,4,20.43,20.52,20.33,20.52,262
20110501|2011-04-04 10:00,4,20.5,20.58,20.4,20.4,259
20110501|2011-04-04 10:30,4,20.4,20.45,20.35,20.35,237
20110501|2011-04-04 11:00,4,20.37,20.39,20.34,20.35,135
20110501|2011-04-04 11:30,4,20.4,20.45,20.35,20.45,67
20110501|2011-04-04 12:00,4,20.4,20.45,20.35,20.4,98
20110501|2011-04-04 12:30,4,20.45,20.55,20.4,20.48,201
20110501|2011-04-04 13:00,4,20.5,20.55,20.44,20.45,251
20110501|2011-04-04 13:30,4,20.45,20.45,20.4,20.4,194
20110501|2011-04-04 14:00,4,20.44,20.45,20.28,20.28,208
20110501|2011-04-04 14:30,4,20.28,20.36,20.25,20.25,422
20110501|2011-04-04 15:00,4,20.25,20.29,20.15,20.2,1965
20110501|2011-04-05 07:00,5,20.3,20.4,20.25,20.4,358
20110501|2011-04-05 07:30,5,20.4,20.47,20.4,20.4,67
20110501|2011-04-05 08:00,5,20.42,20.42,20.35,20.4,14
20110501|2011-04-05 08:30,5,20.45,20.45,20.3,20.35,505
20110501|2011-04-05 09:00,5,20.35,20.39,20.13,20.18,452
20110501|2011-04-05 09:30,5,20.18,20.2,20.05,20.13,476
20110501|2011-04-05 10:00,5,20.1,20.2,20.1,20.15,134
20110501|2011-04-05 10:30,5,20.15,20.15,20.05,20.05,228
20110501|2011-04-05 11:00,5,20.05,20.1,20.01,20.05,322
20110501|2011-04-05 11:30,5,20.05,20.1,20.02,20.08,204
20110501|2011-04-05 12:00,5,20.05,20.1,19.9,19.95,942
20110501|2011-04-05 12:30,5,19.95,20,19.9,19.95,358
20110501|2011-04-05 13:00,5,19.95,20,19.94,20,178
20110501|2011-04-05 13:30,5,20,20.1,20,20.05,457
20110501|2011-04-05 14:00,5,20,20.1,20,20.1,296
20110501|2011-04-05 14:30,5,20.1,20.1,20,20,672
20110501|2011-04-05 15:00,5,20.05,20.15,20.03,20.15,2734
20110501|2011-04-06 07:00,6,19.95,19.95,19.7,19.75,49
20110501|2011-04-06 07:30,6,19.8,19.92,19.8,19.85,154
20110501|2011-04-06 08:00,6,19.85,19.9,19.84,19.89,97
20110501|2011-04-06 08:30,6,19.88,19.95,19.78,19.93,1234
20110501|2011-04-06 09:00,6,19.9,20.08,19.9,19.95,860
20110501|2011-04-06 09:30,6,20,20,19.9,19.95,482
20110501|2011-04-06 10:00,6,20,20.1,19.97,20.05,402
20110501|2011-04-06 10:30,6,20,20.25,20,20.25,673
20110501|2011-04-06 11:00,6,20.25,20.3,20.1,20.1,580
20110501|2011-04-06 11:30,6,20.1,20.25,20.1,20.2,201
20110501|2011-04-06 12:00,6,20.2,20.2,20.05,20.05,193
20110501|2011-04-06 12:30,6,20.05,20.1,20.05,20.1,229
20110501|2011-04-06 13:00,6,20.1,20.1,20.03,20.05,112
20110501|2011-04-06 13:30,6,20.05,20.05,19.9,19.95,291
20110501|2011-04-06 14:00,6,19.92,19.98,19.9,19.98,180
20110501|2011-04-06 14:30,6,20,20.02,19.93,19.95,425
20110501|2011-04-06 15:00,6,20,20.15,20,20.1,1730
20110501|2011-04-07 07:00,7,19.95,20.15,19.95,20.15,511
20110501|2011-04-07 07:30,7,20.02,20.05,19.98,20.05,19
20110501|2011-04-07 08:00,7,20.1,20.15,20.05,20.05,62
20110501|2011-04-07 08:30,7,20.05,20.1,19.95,20,549
20110501|2011-04-07 09:00,7,20,20.12,19.95,20.1,313
20110501|2011-04-07 09:30,7,20.1,20.51,20.1,20.27,1558
20110501|2011-04-07 10:00,7,20.25,20.4,20.2,20.35,631
20110501|2011-04-07 10:30,7,20.32,20.55,20.3,20.3,878
20110501|2011-04-07 11:00,7,20.3,20.3,20.2,20.25,412
20110501|2011-04-07 11:30,7,20.25,20.26,20.15,20.25,289
20110501|2011-04-07 12:00,7,20.2,20.42,20.2,20.38,380
20110501|2011-04-07 12:30,7,20.4,20.47,20.36,20.45,380
20110501|2011-04-07 13:00,7,20.4,20.45,20.4,20.45,151
20110501|2011-04-07 13:30,7,20.45,20.45,20.3,20.3,310
20110501|2011-04-07 14:00,7,20.35,20.4,20.25,20.35,2104
20110501|2011-04-07 14:30,7,20.36,20.4,20.2,20.2,319
20110501|2011-04-07 15:00,7,20.2,20.35,20.2,20.3,1375
20110501|2011-04-08 07:00,8,20.1,20.35,20,20.05,84
20110501|2011-04-08 07:30,8,20.05,20.05,20.04,20.04,19
20110501|2011-04-08 08:00,8,20.05,20.05,20.02,20.05,24
20110501|2011-04-08 08:30,8,20,20.15,19.9,20.07,794
20110501|2011-04-08 09:00,8,20.07,20.25,20.05,20.19,791
20110501|2011-04-08 09:30,8,20.2,20.35,20.15,20.35,662
20110501|2011-04-08 10:00,8,20.35,20.43,20.2,20.3,1523
20110501|2011-04-08 10:30,8,20.3,20.3,20.1,20.25,964
20110501|2011-04-08 11:00,8,20.25,20.25,20.2,20.25,138
20110501|2011-04-08 11:30,8,20.24,20.4,20.24,20.33,199
20110501|2011-04-08 12:00,8,20.3,20.35,20.3,20.3,125
20110501|2011-04-08 12:30,8,20.32,20.4,20.32,20.35,101
20110501|2011-04-08 13:00,8,20.35,20.5,20.3,20.42,455
20110501|2011-04-08 13:30,8,20.43,20.75,20.4,20.75,1082
20110501|2011-04-08 14:00,8,20.75,20.83,20.65,20.7,1649
20110501|2011-04-08 14:30,8,20.7,20.72,20.52,20.6,1381
20110501|2011-04-08 15:00,8,20.6,20.7,20.55,20.6,1613
20110501|2011-04-11 07:00,11,20.65,20.75,20.55,20.6,49
20110501|2011-04-11 07:30,11,20.6,20.65,20.53,20.55,242
20110501|2011-04-11 08:00,11,20.53,20.55,20.45,20.47,45
20110501|2011-04-11 08:30,11,20.45,20.45,20.17,20.25,1600
20110501|2011-04-11 09:00,11,20.25,20.5,20.2,20.4,680
20110501|2011-04-11 09:30,11,20.45,20.5,20.3,20.36,605
20110501|2011-04-11 10:00,11,20.35,20.4,20.25,20.35,417
20110501|2011-04-11 10:30,11,20.35,20.48,20.3,20.45,472
20110501|2011-04-11 11:00,11,20.45,20.5,20.31,20.38,350
20110501|2011-04-11 11:30,11,20.37,20.6,20.37,20.6,505
20110501|2011-04-11 12:00,11,20.6,20.65,20.5,20.5,399
20110501|2011-04-11 12:30,11,20.5,20.55,20.45,20.5,534
20110501|2011-04-11 13:00,11,20.5,20.5,20.4,20.45,360
20110501|2011-04-11 13:30,11,20.43,20.57,20.4,20.53,456
20110501|2011-04-11 14:00,11,20.58,20.7,20.55,20.6,615
20110501|2011-04-11 14:30,11,20.6,20.6,20.45,20.45,506
20110501|2011-04-11 15:00,11,20.45,20.5,20.4,20.46,1765
20110501|2011-04-12 07:00,12,20.7,20.75,20.7,20.7,23
20110501|2011-04-12 07:30,12,20.7,20.81,20.65,20.8,478
20110501|2011-04-12 08:00,12,20.79,20.85,20.75,20.83,253
20110501|2011-04-12 08:30,12,20.8,20.95,20.56,20.85,1922
20110501|2011-04-12 09:00,12,20.8,20.95,20.73,20.75,1352
20110501|2011-04-12 09:30,12,20.75,20.95,20.7,20.95,753
20110501|2011-04-12 10:00,12,20.95,20.95,20.75,20.75,2335
20110501|2011-04-12 10:30,12,20.8,20.8,20.65,20.75,1119
20110501|2011-04-12 11:00,12,20.75,20.75,20.65,20.7,378
20110501|2011-04-12 11:30,12,20.7,20.8,20.55,20.65,681
20110501|2011-04-12 12:00,12,20.65,20.8,20.65,20.7,547
20110501|2011-04-12 12:30,12,20.65,20.75,20.55,20.6,768
20110501|2011-04-12 13:00,12,20.57,20.57,20.42,20.42,896
20110501|2011-04-12 13:30,12,20.45,20.55,20.42,20.5,849
20110501|2011-04-12 14:00,12,20.55,20.67,20.45,20.65,642
20110501|2011-04-12 14:30,12,20.7,20.7,20.5,20.6,638
20110501|2011-04-12 15:00,12,20.59,20.75,20.55,20.7,2285
20110501|2011-04-13 07:00,13,20.35,20.39,20.25,20.35,38
20110501|2011-04-13 07:30,13,20.31,20.4,20.25,20.3,126
20110501|2011-04-13 08:00,13,20.32,20.35,20.25,20.35,104
20110501|2011-04-13 08:30,13,20.3,20.44,20.23,20.4,1408
20110501|2011-04-13 09:00,13,20.35,20.4,20.25,20.27,507
20110501|2011-04-13 09:30,13,20.25,20.43,20.2,20.31,699
20110501|2011-04-13 10:00,13,20.3,20.45,20.3,20.4,566
20110501|2011-04-13 10:30,13,20.4,20.55,20.35,20.55,312
20110501|2011-04-13 11:00,13,20.55,20.55,20.35,20.45,670
20110501|2011-04-13 11:30,13,20.45,20.7,20.45,20.57,1292
20110501|2011-04-13 12:00,13,20.55,20.55,20.45,20.5,582
20110501|2011-04-13 12:30,13,20.45,20.6,20.45,20.55,583
20110501|2011-04-13 13:00,13,20.5,20.61,20.35,20.35,636
20110501|2011-04-13 13:30,13,20.38,20.4,20.28,20.3,752
20110501|2011-04-13 14:00,13,20.3,20.35,20.2,20.32,741
20110501|2011-04-13 14:30,13,20.33,20.35,20.2,20.25,1026
20110501|2011-04-13 15:00,13,20.25,20.35,20.25,20.3,2298
20110501|2011-04-14 07:00,14,20.55,20.7,20.5,20.6,44
20110501|2011-04-14 07:30,14,20.66,20.7,20.64,20.69,232
20110501|2011-04-14 08:00,14,20.67,20.73,20.59,20.65,311
20110501|2011-04-14 08:30,14,20.6,20.76,20.47,20.53,2181
20110501|2011-04-14 09:00,14,20.5,20.53,20.25,20.33,1150
20110501|2011-04-14 09:30,14,20.35,20.4,20.2,20.3,1541
20110501|2011-04-14 10:00,14,20.3,20.45,20.25,20.35,321
20110501|2011-04-14 10:30,14,20.35,20.41,20.3,20.3,220
20110501|2011-04-14 11:00,14,20.3,20.35,20.2,20.25,432
20110501|2011-04-14 11:30,14,20.2,20.3,20.15,20.15,329
20110501|2011-04-14 12:00,14,20.15,20.3,20.15,20.24,377
20110501|2011-04-14 12:30,14,20.2,20.3,20.2,20.29,162
20110501|2011-04-14 13:00,14,20.25,20.3,20.15,20.22,196
20110501|2011-04-14 13:30,14,20.2,20.27,20.11,20.2,441
20110501|2011-04-14 14:00,14,20.2,20.2,20.01,20.05,716
20110501|2011-04-14 14:30,14,20,20.11,20,20.1,816
20110501|2011-04-14 15:00,14,20.1,20.2,20.07,20.15,1900
20110501|2011-04-14 15:30,14,20.15,20.15,20.15,20.15,136
20110501|2011-04-15 07:00,15,20.3,20.3,20.1,20.25,17
20110501|2011-04-15 07:30,15,20.1,20.16,20.05,20.15,47
20110501|2011-04-15 08:00,15,20.2,20.25,19.91,20,482
20110501|2011-04-15 08:30,15,20,20.25,19.9,20,2225
20110501|2011-04-15 09:00,15,19.95,20,19.8,19.95,1920
20110501|2011-04-15 09:30,15,19.95,20.1,19.9,20,772
20110501|2011-04-15 10:00,15,20,20,19.8,19.85,1120
20110501|2011-04-15 10:30,15,19.85,19.9,19.8,19.83,10042
20110501|2011-04-15 11:00,15,19.85,19.85,19.7,19.75,2763
20110501|2011-04-15 11:30,15,19.75,19.8,19.65,19.7,1268
20110501|2011-04-15 12:00,15,19.65,19.78,19.65,19.75,563
20110501|2011-04-15 12:30,15,19.75,19.8,19.7,19.75,405
20110501|2011-04-15 13:00,15,19.7,19.75,19.65,19.68,332
20110501|2011-04-15 13:30,15,19.65,19.7,19.6,19.65,672
20110501|2011-04-15 14:00,15,19.63,20.15,19.6,19.75,1037
20110501|2011-04-15 14:30,15,19.7,19.8,19.65,19.7,776
20110501|2011-04-15 15:00,15,19.69,19.7,19.6,19.6,2823
20110501|2011-04-18 07:00,18,19.9,20.1,19.9,20.05,29
20110501|2011-04-18 07:30,18,20,20.1,19.98,20.05,206
20110501|2011-04-18 08:00,18,20.04,20.75,20,20.64,1337
20110501|2011-04-18 08:30,18,20.65,20.85,20.55,20.7,8841
20110501|2011-04-18 09:00,18,20.7,21,20.7,20.7,5470
20110501|2011-04-18 09:30,18,20.65,20.7,20.45,20.69,1965
20110501|2011-04-18 10:00,18,20.7,20.75,20.45,20.5,1552
20110501|2011-04-18 10:30,18,20.45,20.6,20.43,20.45,1465
20110501|2011-04-18 11:00,18,20.45,20.6,20.4,20.56,1431
20110501|2011-04-18 11:30,18,20.55,20.6,20.5,20.57,1082
20110501|2011-04-18 12:00,18,20.6,20.65,20.55,20.6,415
20110501|2011-04-18 12:30,18,20.6,20.6,20.41,20.45,1202
20110501|2011-04-18 13:00,18,20.45,20.5,20.4,20.4,916
20110501|2011-04-18 13:30,18,20.43,20.45,20.1,20.2,1734
20110501|2011-04-18 14:00,18,20.15,20.35,20.05,20.15,997
20110501|2011-04-18 14:30,18,20.1,20.32,20.1,20.2,5793
20110501|2011-04-18 15:00,18,20.2,20.27,20.15,20.2,2685
20110501|2011-04-19 07:00,19,20.05,20.2,19.95,19.95,1068
20110501|2011-04-19 07:30,19,20,20,19.85,19.95,208
20110501|2011-04-19 08:00,19,19.95,20.05,19.9,20,269
20110501|2011-04-19 08:30,19,20,20,19.7,19.75,2722
20110501|2011-04-19 09:00,19,19.75,19.8,19.4,19.45,3474
20110501|2011-04-19 09:30,19,19.5,19.65,19.45,19.55,1498
20110501|2011-04-19 10:00,19,19.55,19.65,19.45,19.6,2080
20110501|2011-04-19 10:30,19,19.6,19.7,19.5,19.54,1245
20110501|2011-04-19 11:00,19,19.55,19.58,19.47,19.5,567
20110501|2011-04-19 11:30,19,19.5,19.55,19.45,19.52,1132
20110501|2011-04-19 12:00,19,19.5,19.52,19.38,19.4,995
20110501|2011-04-19 12:30,19,19.4,19.4,19.25,19.3,649
20110501|2011-04-19 13:00,19,19.3,19.35,19.25,19.3,389
20110501|2011-04-19 13:30,19,19.25,19.3,19.15,19.2,890
20110501|2011-04-19 14:00,19,19.2,19.25,19.13,19.2,894
20110501|2011-04-19 14:30,19,19.25,19.25,19.15,19.19,1408
20110501|2011-04-19 15:00,19,19.2,19.2,19.05,19.1,4540
20110501|2011-04-20 07:00,20,18.35,18.4,18.2,18.37,932
20110501|2011-04-20 07:30,20,18.35,18.4,18.35,18.4,264
20110501|2011-04-20 08:00,20,18.39,18.5,18.35,18.5,472
20110501|2011-04-20 08:30,20,18.45,18.55,18.3,18.4,3592
20110501|2011-04-20 09:00,20,18.4,18.4,18.24,18.35,1718
20110501|2011-04-20 09:30,20,18.35,18.45,18.3,18.4,1121
20110501|2011-04-20 10:00,20,18.4,18.5,18.4,18.45,950
20110501|2011-04-20 10:30,20,18.45,18.55,18.4,18.45,542
20110501|2011-04-20 11:00,20,18.4,18.5,18.4,18.45,208
20110501|2011-04-20 11:30,20,18.45,18.5,18.44,18.5,281
20110501|2011-04-20 12:00,20,18.5,18.55,18.45,18.5,583
20110501|2011-04-20 12:30,20,18.45,18.55,18.35,18.4,350
20110501|2011-04-20 13:00,20,18.35,18.45,18.35,18.45,767
20110501|2011-04-20 13:30,20,18.4,18.45,18.35,18.35,322
20110501|2011-04-20 14:00,20,18.35,18.46,18.35,18.4,988
20110501|2011-04-20 14:30,20,18.35,18.45,18.3,18.4,781
20110501|2011-04-20 15:00,20,18.4,18.4,18.1,18.2,5698
20110501|2011-04-21 07:00,21,18,18,17.95,17.95,108
20110501|2011-04-21 07:30,21,18,18,17.85,17.95,593
20110501|2011-04-21 08:00,21,17.9,18.05,17.9,18,309
20110501|2011-04-21 08:30,21,18.05,18.2,18,18.12,1721
20110501|2011-04-21 09:00,21,18.2,18.35,18.15,18.2,1275
20110501|2011-04-21 09:30,21,18.2,18.3,18.1,18.2,1981
20110501|2011-04-21 10:00,21,18.2,18.2,18.1,18.1,485
20110501|2011-04-21 10:30,21,18.1,18.12,18.05,18.1,545
20110501|2011-04-21 11:00,21,18.09,18.15,18.05,18.1,293
20110501|2011-04-21 11:30,21,18.05,18.1,18,18,388
20110501|2011-04-21 12:00,21,18,18.1,18,18.05,378
20110501|2011-04-21 12:30,21,18.05,18.1,18,18,562
20110501|2011-04-21 13:00,21,18,18.05,17.95,17.97,187
20110501|2011-04-21 13:30,21,17.95,18,17.95,18,511
20110501|2011-04-21 14:00,21,18,18.05,17.95,18,474
20110501|2011-04-21 14:30,21,18,18.05,17.85,17.85,731
20110501|2011-04-21 15:00,21,17.85,17.9,17.8,17.9,3255
20110501|2011-04-25 07:00,25,17.8,17.8,17.8,17.8,3
20110501|2011-04-25 07:30,25,17.75,17.85,17.7,17.8,224
20110501|2011-04-25 08:00,25,17.8,17.8,17.7,17.79,225
20110501|2011-04-25 08:30,25,17.75,17.95,17.7,17.75,928
20110501|2011-04-25 09:00,25,17.8,17.95,17.75,17.9,1004
20110501|2011-04-25 09:30,25,17.9,17.95,17.83,17.88,408
20110501|2011-04-25 10:00,25,17.9,17.95,17.85,17.85,538
20110501|2011-04-25 10:30,25,17.83,17.85,17.75,17.77,639
20110501|2011-04-25 11:00,25,17.75,17.8,17.73,17.75,247
20110501|2011-04-25 11:30,25,17.75,17.79,17.7,17.75,672
20110501|2011-04-25 12:00,25,17.74,17.75,17.7,17.7,96
20110501|2011-04-25 12:30,25,17.7,17.7,17.58,17.6,797
20110501|2011-04-25 13:00,25,17.6,17.6,17.5,17.57,508
20110501|2011-04-25 13:30,25,17.55,17.6,17.5,17.5,324
20110501|2011-04-25 14:00,25,17.5,17.6,17.5,17.5,800
20110501|2011-04-25 14:30,25,17.5,17.5,17.4,17.45,1170
20110501|2011-04-25 15:00,25,17.45,17.5,17.4,17.45,2310
20110501|2011-04-26 07:00,26,17.25,17.35,17.25,17.3,75
20110501|2011-04-26 07:30,26,17.3,17.3,17.2,17.25,171
20110501|2011-04-26 08:00,26,17.3,17.3,17.19,17.25,254
20110501|2011-04-26 08:30,26,17.25,17.35,17.14,17.2,1453
20110501|2011-04-26 09:00,26,17.2,17.3,17,17.05,1312
20110501|2011-04-26 09:30,26,17.05,17.05,16.85,16.9,1009
20110501|2011-04-26 10:00,26,16.88,16.97,16.83,16.9,713
20110501|2011-04-26 10:30,26,16.95,17.01,16.9,16.9,922
20110501|2011-04-26 11:00,26,16.9,17.05,16.82,17.05,899
20110501|2011-04-26 11:30,26,17.05,17.11,17,17.1,271
20110501|2011-04-26 12:00,26,17.1,17.25,17.05,17.2,559
20110501|2011-04-26 12:30,26,17.22,17.27,17.15,17.2,603
20110501|2011-04-26 13:00,26,17.2,17.25,17.15,17.15,359
20110501|2011-04-26 13:30,26,17.15,17.2,17.05,17.1,522
20110501|2011-04-26 14:00,26,17.05,17.1,16.95,17.05,863
20110501|2011-04-26 14:30,26,17.05,17.17,17.05,17.1,1351
20110501|2011-04-26 15:00,26,17.05,17.25,17.05,17.25,1774
20110501|2011-04-27 07:00,27,17.05,17.15,17.05,17.13,16
20110501|2011-04-27 07:30,27,17.15,17.15,17.1,17.15,167
20110501|2011-04-27 08:00,27,17.15,17.18,17.1,17.1,233
20110501|2011-04-27 08:30,27,17.1,17.47,17.1,17.42,2057
20110501|2011-04-27 09:00,27,17.45,17.7,17.45,17.7,2964
20110501|2011-04-27 09:30,27,17.7,17.86,17.7,17.85,1541
20110501|2011-04-27 10:00,27,17.85,17.85,17.75,17.75,1046
20110501|2011-04-27 10:30,27,17.75,17.75,17.5,17.55,855
20110501|2011-04-27 11:00,27,17.55,17.6,17.5,17.55,458
20110501|2011-04-27 11:30,27,17.5,17.55,17.18,17.3,1287
20110501|2011-04-27 12:00,27,17.3,17.35,17.25,17.3,472
20110501|2011-04-27 12:30,27,17.3,17.35,17.2,17.25,473
20110501|2011-04-27 13:00,27,17.25,17.36,17.2,17.3,1010
20110501|2011-04-27 13:30,27,17.3,17.34,17.1,17.15,827
20110501|2011-04-27 14:00,27,17.15,17.15,17,17.1,704
20110501|2011-04-27 14:30,27,17.15,17.15,16.9,16.9,2193
20110501|2011-04-27 15:00,27,16.9,17.1,16.9,17,4545
20110501|2011-04-27 15:30,27,17,17,17,17,216
20110501|2011-04-28 07:00,28,17,17.1,17,17.1,234
20110501|2011-04-28 07:30,28,17.1,17.25,17,17.15,774
20110501|2011-04-28 08:00,28,17.1,17.2,17.1,17.15,267
20110501|2011-04-28 08:30,28,17.13,17.15,16.95,16.95,1087
20110501|2011-04-28 09:00,28,17,17.1,16.95,17.1,587
20110501|2011-04-28 09:30,28,17.05,17.11,16.95,16.98,710
20110501|2011-04-28 10:00,28,16.98,16.98,16.8,16.8,948
20110501|2011-04-28 10:30,28,16.85,17.05,16.85,16.98,557
20110501|2011-04-28 11:00,28,16.98,17,16.8,16.8,819
20110501|2011-04-28 11:30,28,16.8,16.9,16.8,16.85,501
20110501|2011-04-28 12:00,28,16.85,17.05,16.83,17,537
20110501|2011-04-28 12:30,28,17,17.05,16.9,16.94,131
20110501|2011-04-28 13:00,28,16.9,16.9,16.81,16.85,707
20110501|2011-04-28 13:30,28,16.85,16.85,16.75,16.78,93
20110501|2011-04-28 14:00,28,16.8,16.8,16.63,16.65,911
20110501|2011-04-28 14:30,28,16.65,16.7,16.55,16.67,2496
20110501|2011-04-28 15:00,28,16.65,16.75,16.6,16.7,2206
20110501|2011-04-29 07:00,29,16.62,16.62,16.6,16.6,12
20110501|2011-04-29 07:30,29,16.6,16.67,16.6,16.65,104
20110501|2011-04-29 08:00,29,16.65,16.7,16.6,16.67,207
20110501|2011-04-29 08:30,29,16.65,16.8,16.65,16.79,812
20110501|2011-04-29 09:00,29,16.75,16.82,16.65,16.72,446
20110501|2011-04-29 09:30,29,16.75,16.81,16.68,16.8,571
20110501|2011-04-29 10:00,29,16.78,16.8,16.7,16.75,381
20110501|2011-04-29 10:30,29,16.75,16.8,16.7,16.75,789
20110501|2011-04-29 11:00,29,16.8,16.8,16.7,16.7,91
20110501|2011-04-29 11:30,29,16.75,16.75,16.69,16.7,320
20110501|2011-04-29 12:00,29,16.65,16.75,16.65,16.7,165
20110501|2011-04-29 12:30,29,16.75,16.75,16.65,16.75,117
20110501|2011-04-29 13:00,29,16.75,16.85,16.74,16.81,398
20110501|2011-04-29 13:30,29,16.8,16.85,16.7,16.8,384
20110501|2011-04-29 14:00,29,16.82,16.9,16.8,16.85,297
20110501|2011-04-29 14:30,29,16.85,16.88,16.73,16.75,1344
20110501|2011-04-29 15:00,29,16.75,16.8,16.6,16.65,1889
20110501|2011-05-02 07:00,2,16.5,16.5,16.5,16.5,9
20110501|2011-05-02 07:30,2,16.5,16.5,16.45,16.45,87
20110501|2011-05-02 08:00,2,16.5,16.56,16.45,16.55,103
20110501|2011-05-02 08:30,2,16.6,17,16.6,16.8,1818
20110501|2011-05-02 09:00,2,16.8,16.81,16.6,16.7,894
20110501|2011-05-02 09:30,2,16.65,16.8,16.6,16.75,419
20110501|2011-05-02 10:00,2,16.7,16.95,16.65,16.95,549
20110501|2011-05-02 10:30,2,17,17.1,16.95,17.05,745
20110501|2011-05-02 11:00,2,17.05,17.25,16.95,17.2,839
20110501|2011-05-02 11:30,2,17.25,17.31,17.14,17.16,609
20110501|2011-05-02 12:00,2,17.2,17.2,17,17.02,410
20110501|2011-05-02 12:30,2,17.05,17.2,17.05,17.15,169
20110501|2011-05-02 13:00,2,17.1,17.15,17,17.15,208
20110501|2011-05-02 13:30,2,17.15,17.25,17.1,17.25,286
20110501|2011-05-02 14:00,2,17.2,17.25,17.18,17.25,267
20110501|2011-05-02 14:30,2,17.27,17.45,17.2,17.28,1585
20110501|2011-05-02 15:00,2,17.25,17.25,17.1,17.25,4067
20110501|2011-05-03 07:00,3,17.5,17.55,17.5,17.5,30
20110501|2011-05-03 07:30,3,17.5,17.55,17.4,17.4,161
20110501|2011-05-03 08:00,3,17.45,17.5,17.34,17.35,543
20110501|2011-05-03 08:30,3,17.35,17.65,17.35,17.35,1578
20110501|2011-05-03 09:00,3,17.35,17.6,17.3,17.5,791
20110501|2011-05-03 09:30,3,17.55,17.75,17.55,17.7,704
20110501|2011-05-03 10:00,3,17.65,17.7,17.44,17.55,333
20110501|2011-05-03 10:30,3,17.5,17.5,17.4,17.45,466
20110501|2011-05-03 11:00,3,17.45,17.6,17.45,17.6,250
20110501|2011-05-03 11:30,3,17.6,17.7,17.55,17.7,291
20110501|2011-05-03 12:00,3,17.7,17.8,17.6,17.8,551
20110501|2011-05-03 12:30,3,17.8,17.95,17.71,17.9,1143
20110501|2011-05-03 13:00,3,17.85,18.05,17.85,17.95,879
20110501|2011-05-03 13:30,3,17.9,18.1,17.9,18.05,855
20110501|2011-05-03 14:00,3,18,18,17.75,17.85,1128
20110501|2011-05-03 14:30,3,17.75,17.87,17.6,17.65,1389
20110501|2011-05-03 15:00,3,17.65,17.75,17.65,17.7,1902
20110501|2011-05-04 07:00,4,17.65,17.65,17.65,17.65,16
20110501|2011-05-04 07:30,4,17.65,17.7,17.6,17.65,71
20110501|2011-05-04 08:00,4,17.65,17.7,17.6,17.7,211
20110501|2011-05-04 08:30,4,17.67,18.15,17.65,18.05,1612
20110501|2011-05-04 09:00,4,18.1,18.4,18,18.22,2987
20110501|2011-05-04 09:30,4,18.25,18.37,18.15,18.26,1198
20110501|2011-05-04 10:00,4,18.25,18.49,18.25,18.25,1290
20110501|2011-05-04 10:30,4,18.25,18.36,18.2,18.25,799
20110501|2011-05-04 11:00,4,18.25,18.45,18.2,18.39,666
20110501|2011-05-04 11:30,4,18.35,18.45,18.25,18.3,275
20110501|2011-05-04 12:00,4,18.35,18.35,18.05,18.08,775
20110501|2011-05-04 12:30,4,18.05,18.05,17.85,17.9,495
20110501|2011-05-04 13:00,4,17.9,18.1,17.8,17.9,924
20110501|2011-05-04 13:30,4,17.85,18,17.75,17.85,1129
20110501|2011-05-04 14:00,4,17.85,17.95,17.8,17.85,1096
20110501|2011-05-04 14:30,4,17.85,17.95,17.8,17.9,844
20110501|2011-05-04 15:00,4,17.9,17.95,17.86,17.95,2036
20110501|2011-05-05 07:00,5,18.15,18.25,18.15,18.2,18
20110501|2011-05-05 07:30,5,18.3,18.6,18.3,18.45,272
20110501|2011-05-05 08:00,5,18.5,18.65,18.45,18.55,301
20110501|2011-05-05 08:30,5,18.55,18.7,18.25,18.35,2822
20110501|2011-05-05 09:00,5,18.35,18.45,18.1,18.3,952
20110501|2011-05-05 09:30,5,18.3,18.4,18.13,18.25,1353
20110501|2011-05-05 10:00,5,18.25,18.47,18.15,18.25,1222
20110501|2011-05-05 10:30,5,18.3,18.3,17.85,17.9,1807
20110501|2011-05-05 11:00,5,17.85,17.85,17.6,17.65,1779
20110501|2011-05-05 11:30,5,17.65,17.85,17.63,17.85,488
20110501|2011-05-05 12:00,5,17.8,17.82,17.6,17.65,469
20110501|2011-05-05 12:30,5,17.65,17.85,17.65,17.75,325
20110501|2011-05-05 13:00,5,17.75,17.95,17.69,17.9,817
20110501|2011-05-05 13:30,5,17.75,17.8,17.68,17.8,861
20110501|2011-05-05 14:00,5,17.8,18.77,17.8,18.75,4866
20110501|2011-05-05 14:30,5,18.75,18.8,18.45,18.55,3411
20110501|2011-05-05 15:00,5,18.55,18.55,18.25,18.3,2908
20110501|2011-05-06 07:00,6,18.2,18.25,18.1,18.1,107
20110501|2011-05-06 07:30,6,18.1,18.1,17.4,17.45,538
20110501|2011-05-06 08:00,6,17.45,17.5,17.25,17.49,567
20110501|2011-05-06 08:30,6,17.5,17.5,17.1,17.4,2286
20110501|2011-05-06 09:00,6,17.4,17.55,17.25,17.35,792
20110501|2011-05-06 09:30,6,17.35,17.35,17.2,17.23,684
20110501|2011-05-06 10:00,6,17.25,17.25,17.03,17.1,843
20110501|2011-05-06 10:30,6,17.1,17.4,17.08,17.35,737
20110501|2011-05-06 11:00,6,17.35,17.78,17.35,17.7,2302
20110501|2011-05-06 11:30,6,17.75,18.35,17.6,18.15,1530
20110501|2011-05-06 12:00,6,18.1,18.4,17.9,18.2,1942
20110501|2011-05-06 12:30,6,18.25,18.3,18.15,18.25,549
20110501|2011-05-06 13:00,6,18.25,18.45,18,18.42,1598
20110501|2011-05-06 13:30,6,18.45,18.85,18.4,18.55,2949
20110501|2011-05-06 14:00,6,18.6,18.6,18.25,18.38,1219
20110501|2011-05-06 14:30,6,18.4,18.41,18.04,18.15,1982
20110501|2011-05-06 15:00,6,18.1,18.25,18.1,18.15,2648
20110501|2011-05-09 07:00,9,17.9,18.05,17.9,18,105
20110501|2011-05-09 07:30,9,18.05,18.25,18,18.15,199
20110501|2011-05-09 08:00,9,18.15,18.15,18.05,18.13,200
20110501|2011-05-09 08:30,9,18.1,18.15,17.9,18.05,1801
20110501|2011-05-09 09:00,9,18.1,18.15,17.85,18.05,2772
20110501|2011-05-09 09:30,9,18.1,18.15,17.95,18,643
20110501|2011-05-09 10:00,9,17.95,18,17.9,17.95,578
20110501|2011-05-09 10:30,9,17.95,18,17.7,17.75,627
20110501|2011-05-09 11:00,9,17.75,17.8,17.45,17.55,1375
20110501|2011-05-09 11:30,9,17.58,17.6,17.5,17.6,318
20110501|2011-05-09 12:00,9,17.55,17.6,17.5,17.55,171
20110501|2011-05-09 12:30,9,17.6,17.6,17.5,17.55,371
20110501|2011-05-09 13:00,9,17.55,17.61,17.5,17.55,455
20110501|2011-05-09 13:30,9,17.55,17.55,17.36,17.5,887
20110501|2011-05-09 14:00,9,17.55,17.55,17.45,17.45,304
20110501|2011-05-09 14:30,9,17.5,17.55,17.35,17.4,1602
20110501|2011-05-09 15:00,9,17.4,17.45,17.35,17.45,2066
20110501|2011-05-10 07:00,10,17.25,17.25,17.15,17.15,8
20110501|2011-05-10 07:30,10,17.1,17.25,17.1,17.25,66
20110501|2011-05-10 08:00,10,17.25,17.45,17.2,17.2,265
20110501|2011-05-10 08:30,10,17.2,17.3,17.05,17.1,2182
20110501|2011-05-10 09:00,10,17.1,17.15,16.9,17,2098
20110501|2011-05-10 09:30,10,17,17.05,16.95,16.99,1266
20110501|2011-05-10 10:00,10,16.99,17.18,16.95,17.15,686
20110501|2011-05-10 10:30,10,17.15,17.15,17,17.1,486
20110501|2011-05-10 11:00,10,17.07,17.15,17.04,17.1,510
20110501|2011-05-10 11:30,10,17.05,17.12,17,17.05,7442
20110501|2011-05-10 12:00,10,17.05,17.15,16.95,17.05,714
20110501|2011-05-10 12:30,10,17,17.1,17,17,646
20110501|2011-05-10 13:00,10,17,17.03,16.9,16.98,1165
20110501|2011-05-10 13:30,10,16.98,16.98,16.8,16.8,865
20110501|2011-05-10 14:00,10,16.8,16.82,16.7,16.7,780
20110501|2011-05-10 14:30,10,16.75,16.8,16.65,16.73,2013
20110501|2011-05-10 15:00,10,16.7,16.73,16.6,16.65,2505
20110501|2011-05-11 07:00,11,16.75,16.75,16.7,16.7,26
20110501|2011-05-11 07:30,11,16.7,16.8,16.7,16.8,13
20110501|2011-05-11 08:00,11,16.75,16.75,16.7,16.75,48
20110501|2011-05-11 08:30,11,16.7,17,16.7,16.9,1207
20110501|2011-05-11 09:00,11,16.95,17.1,16.9,16.99,1762
20110501|2011-05-11 09:30,11,17,17.13,16.9,17,1238
20110501|2011-05-11 10:00,11,17,17.01,16.85,16.9,398
20110501|2011-05-11 10:30,11,16.9,17.2,16.89,17.15,1069
20110501|2011-05-11 11:00,11,17.15,17.75,17.15,17.55,2625
20110501|2011-05-11 11:30,11,17.55,17.6,17.35,17.48,1462
20110501|2011-05-11 12:00,11,17.45,17.5,17.35,17.45,831
20110501|2011-05-11 12:30,11,17.45,17.75,17.4,17.5,1085
20110501|2011-05-11 13:00,11,17.5,17.6,17.4,17.55,554
20110501|2011-05-11 13:30,11,17.5,17.52,17.3,17.4,1078
20110501|2011-05-11 14:00,11,17.4,17.45,17.25,17.3,730
20110501|2011-05-11 14:30,11,17.3,17.43,17.15,17.2,1010
20110501|2011-05-11 15:00,11,17.2,17.3,17.15,17.2,2347
20110501|2011-05-12 07:00,12,17.65,17.65,17.6,17.6,7
20110501|2011-05-12 07:30,12,17.6,17.7,17.43,17.6,265
20110501|2011-05-12 08:00,12,17.6,17.66,17.4,17.45,315
20110501|2011-05-12 08:30,12,17.5,17.8,17.45,17.65,2091
20110501|2011-05-12 09:00,12,17.6,17.75,17.4,17.5,1404
20110501|2011-05-12 09:30,12,17.5,17.65,17.43,17.6,941
20110501|2011-05-12 10:00,12,17.6,17.63,17.22,17.25,1734
20110501|2011-05-12 10:30,12,17.25,17.37,17.19,17.35,1603
20110501|2011-05-12 11:00,12,17.35,17.4,17.2,17.2,391
20110501|2011-05-12 11:30,12,17.2,17.3,17.15,17.2,947
20110501|2011-05-12 12:00,12,17.2,17.22,16.78,16.9,1771
20110501|2011-05-12 12:30,12,16.9,16.93,16.75,16.8,1205
20110501|2011-05-12 13:00,12,16.78,16.9,16.65,16.85,1165
20110501|2011-05-12 13:30,12,16.9,16.9,16.8,16.85,893
20110501|2011-05-12 14:00,12,16.9,16.95,16.74,16.78,774
20110501|2011-05-12 14:30,12,16.8,16.9,16.74,16.85,1010
20110501|2011-05-12 15:00,12,16.8,16.83,16.6,16.65,2571
20110501|2011-05-13 07:00,13,16.55,16.65,16.45,16.55,55
20110501|2011-05-13 07:30,13,16.53,16.61,16.45,16.6,84
20110501|2011-05-13 08:00,13,16.6,16.73,16.6,16.7,272
20110501|2011-05-13 08:30,13,16.7,16.85,16.59,16.75,1244
20110501|2011-05-13 09:00,13,16.75,17.12,16.75,16.83,2130
20110501|2011-05-13 09:30,13,16.85,16.85,16.6,16.8,713
20110501|2011-05-13 10:00,13,16.8,17.12,16.75,17.05,1615
20110501|2011-05-13 10:30,13,17.05,17.2,17,17.2,882
20110501|2011-05-13 11:00,13,17.15,17.46,17.11,17.25,2058
20110501|2011-05-13 11:30,13,17.3,17.35,17.21,17.3,1136
20110501|2011-05-13 12:00,13,17.25,17.35,17.2,17.27,663
20110501|2011-05-13 12:30,13,17.25,17.35,17.24,17.25,737
20110501|2011-05-13 13:00,13,17.25,17.3,17,17.03,794
20110501|2011-05-13 13:30,13,17.05,17.18,16.99,17.15,848
20110501|2011-05-13 14:00,13,17.15,17.25,17,17.2,752
20110501|2011-05-13 14:30,13,17.2,17.25,17.1,17.2,1204
20110501|2011-05-13 15:00,13,17.25,17.44,17.2,17.4,1072
20110501|2011-05-16 07:00,16,17.4,17.52,17.35,17.5,102
20110501|2011-05-16 07:30,16,17.55,17.65,17.5,17.6,182
20110501|2011-05-16 08:00,16,17.55,17.6,17.45,17.49,318
20110501|2011-05-16 08:30,16,17.55,17.65,17.3,17.45,2278
20110501|2011-05-16 09:00,16,17.4,17.44,17.28,17.35,3655
20110501|2011-05-16 09:30,16,17.35,17.36,16.9,16.93,2275
20110501|2011-05-16 10:00,16,16.95,16.95,16.74,16.85,1267
20110501|2011-05-16 10:30,16,16.85,17.05,16.8,17,566
20110501|2011-05-16 11:00,16,17,17.16,17,17.12,747
20110501|2011-05-16 11:30,16,17.1,17.3,17.03,17.23,1570
20110501|2011-05-16 12:00,16,17.25,17.36,17.2,17.35,2068
20110501|2011-05-16 12:30,16,17.4,17.4,17.25,17.34,751
20110501|2011-05-16 13:00,16,17.35,17.45,17.2,17.4,775
20110501|2011-05-16 13:30,16,17.4,17.5,17.35,17.45,725
20110501|2011-05-16 14:00,16,17.45,17.5,17.3,17.5,874
20110501|2011-05-16 14:30,16,17.5,17.93,17.45,17.8,2248
20110501|2011-05-16 15:00,16,17.85,18,17.8,18,3068
20110501|2011-05-17 07:00,17,17.85,17.85,17.77,17.77,91
20110501|2011-05-17 07:30,17,17.8,18.2,17.75,18.2,446
20110501|2011-05-17 08:00,17,18.1,18.25,18.05,18.19,290
20110501|2011-05-17 08:30,17,18.15,18.35,17.85,17.9,1959
20110501|2011-05-17 09:00,17,17.9,18.15,17.65,17.75,1325
20110501|2011-05-17 09:30,17,17.7,18.2,17.7,18.15,1076
20110501|2011-05-17 10:00,17,18.15,18.52,18.15,18.4,3447
20110501|2011-05-17 10:30,17,18.35,18.75,18.35,18.45,1250
20110501|2011-05-17 11:00,17,18.4,18.4,18.1,18.25,862
20110501|2011-05-17 11:30,17,18.25,18.36,18,18.25,1222
20110501|2011-05-17 12:00,17,18.25,18.25,17.95,17.95,556
20110501|2011-05-17 12:30,17,17.95,18.3,17.8,17.95,433
20110501|2011-05-17 13:00,17,17.9,17.95,17.68,17.9,1338
20110501|2011-05-17 13:30,17,17.9,18,17.45,17.45,1717
20110501|2011-05-17 14:00,17,17.48,17.75,17.48,17.75,11206
20110501|2011-05-17 14:30,17,17.75,17.75,17.48,17.6,2124
20110501|2011-05-17 15:00,17,17.6,17.75,17.55,17.65,1354
20110601|2010-10-25 10:30,25,28.5,28.5,28.5,28.5,1
20110601|2010-10-26 08:30,26,28.8,28.8,28.45,28.45,34
20110601|2010-10-26 09:00,26,28.4,28.4,28.35,28.35,3
20110601|2010-10-26 09:30,26,28.38,28.4,28.38,28.4,19
20110601|2010-10-26 10:00,26,28.4,28.4,28.4,28.4,31
20110601|2010-10-26 10:30,26,28.38,28.38,28.38,28.38,1
20110601|2010-10-26 12:30,26,28.4,28.4,28.4,28.4,1
20110601|2010-10-26 13:00,26,28.35,28.45,28.35,28.45,22
20110601|2010-10-26 13:30,26,28.38,28.4,28.38,28.4,9
20110601|2010-10-26 14:00,26,28.4,28.45,28.4,28.45,7
20110601|2010-10-26 14:30,26,28.5,28.5,28.5,28.5,14
20110601|2010-10-26 15:00,26,28.45,28.46,28.45,28.46,3
20110601|2010-10-27 08:30,27,28.85,28.85,28.65,28.65,5
20110601|2010-10-27 09:00,27,28.7,28.75,28.7,28.75,25
20110601|2010-10-27 09:30,27,28.8,28.9,28.75,28.9,41
20110601|2010-10-27 10:00,27,28.9,28.9,28.85,28.85,9
20110601|2010-10-27 10:30,27,28.75,28.75,28.75,28.75,2
20110601|2010-10-27 11:00,27,28.7,28.7,28.65,28.65,323
20110601|2010-10-27 11:30,27,28.65,28.65,28.64,28.64,2
20110601|2010-10-27 12:30,27,28.6,28.6,28.6,28.6,1
20110601|2010-10-27 13:00,27,28.6,28.6,28.6,28.6,2
20110601|2010-10-27 13:30,27,28.55,28.56,28.55,28.55,5
20110601|2010-10-27 14:00,27,28.55,28.55,28.55,28.55,1
20110601|2010-10-27 14:30,27,28.45,28.45,28.45,28.45,2
20110601|2010-10-27 15:00,27,28.45,28.5,28.4,28.5,9
20110601|2010-10-28 08:30,28,28.16,28.22,28.12,28.22,8
20110601|2010-10-28 09:00,28,28.25,28.35,28.25,28.35,18
20110601|2010-10-28 09:30,28,28.4,28.4,28.4,28.4,3
20110601|2010-10-28 10:00,28,28.35,28.35,28.35,28.35,13
20110601|2010-10-28 10:30,28,28.3,28.3,28.3,28.3,12
20110601|2010-10-28 11:00,28,28.35,28.35,28.35,28.35,2
20110601|2010-10-28 11:30,28,28.35,28.35,28.35,28.35,1
20110601|2010-10-28 12:00,28,28.35,28.35,28.3,28.3,7
20110601|2010-10-28 13:30,28,28.25,28.25,28.2,28.2,7
20110601|2010-10-28 14:00,28,28.25,28.3,28.25,28.3,4
20110601|2010-10-28 14:30,28,28.25,28.25,28.25,28.25,3
20110601|2010-10-28 15:00,28,28.25,28.25,28.25,28.25,30
20110601|2010-10-29 08:30,29,28.3,28.35,28.2,28.35,6
20110601|2010-10-29 09:00,29,28.3,28.3,28.3,28.3,2
20110601|2010-10-29 09:30,29,28.3,28.35,28.3,28.3,10
20110601|2010-10-29 10:00,29,28.25,28.25,28.25,28.25,9
20110601|2010-10-29 10:30,29,28.25,28.25,28.2,28.2,16
20110601|2010-10-29 11:00,29,28.15,28.15,28.15,28.15,4
20110601|2010-10-29 11:30,29,28,28,28,28,2
20110601|2010-10-29 12:00,29,28.1,28.15,28.1,28.15,5
20110601|2010-10-29 12:30,29,28.1,28.1,28.1,28.1,1
20110601|2010-10-29 13:30,29,28.15,28.15,28.15,28.15,3
20110601|2010-10-29 14:00,29,28.2,28.2,28.2,28.2,1
20110601|2010-10-29 14:30,29,28.15,28.2,28.15,28.2,3
20110601|2010-10-29 15:00,29,28.2,28.2,28.2,28.2,1
20110601|2010-11-01 08:30,1,27.9,27.95,27.9,27.95,2
20110601|2010-11-01 09:00,1,27.9,27.9,27.85,27.9,8
20110601|2010-11-01 09:30,1,27.9,27.9,27.85,27.85,3
20110601|2010-11-01 10:00,1,27.85,27.9,27.85,27.9,9
20110601|2010-11-01 10:30,1,27.9,27.95,27.9,27.95,7
20110601|2010-11-01 12:00,1,27.95,27.95,27.95,27.95,3
20110601|2010-11-01 12:30,1,27.95,27.95,27.95,27.95,1
20110601|2010-11-01 13:30,1,28,28.1,27.97,28.1,24
20110601|2010-11-01 14:00,1,28.15,28.25,28.15,28.15,8
20110601|2010-11-01 14:30,1,28.15,28.15,28.15,28.15,4
20110601|2010-11-02 08:30,2,28,28,27.95,27.95,4
20110601|2010-11-02 09:00,2,27.95,27.95,27.95,27.95,3
20110601|2010-11-02 09:30,2,28,28,27.95,27.95,3
20110601|2010-11-02 11:30,2,27.9,27.9,27.9,27.9,1
20110601|2010-11-02 12:00,2,27.85,27.87,27.85,27.85,18
20110601|2010-11-02 12:30,2,27.8,27.8,27.8,27.8,1
20110601|2010-11-02 14:30,2,27.85,27.9,27.85,27.9,2
20110601|2010-11-02 15:00,2,27.9,27.91,27.9,27.91,7
20110601|2010-11-03 08:30,3,27.85,27.85,27.85,27.85,1
20110601|2010-11-03 09:30,3,27.85,27.9,27.85,27.9,3
20110601|2010-11-03 10:00,3,27.9,28,27.9,27.95,11
20110601|2010-11-03 11:00,3,28,28,28,28,2
20110601|2010-11-03 11:30,3,28,28,28,28,3
20110601|2010-11-03 13:00,3,27.9,27.95,27.8,27.95,14
20110601|2010-11-03 13:30,3,27.9,27.9,27.5,27.5,29
20110601|2010-11-03 14:00,3,27.35,27.35,26.9,27,26
20110601|2010-11-03 14:30,3,27,27.1,26.95,26.95,9
20110601|2010-11-03 15:00,3,26.9,26.95,26.9,26.95,7
20110601|2010-11-04 08:30,4,26.6,26.6,26.2,26.2,8
20110601|2010-11-04 09:00,4,26.2,26.2,25.75,25.75,44
20110601|2010-11-04 09:30,4,25.8,25.95,25.8,25.95,13
20110601|2010-11-04 10:00,4,26,26,26,26,3
20110601|2010-11-04 10:30,4,26.05,26.05,26.05,26.05,3
20110601|2010-11-04 11:00,4,26.1,26.1,26.09,26.09,3
20110601|2010-11-04 11:30,4,26.1,26.1,26.1,26.1,1
20110601|2010-11-04 13:30,4,26.1,26.1,26.1,26.1,7
20110601|2010-11-04 14:00,4,26.1,26.1,26.1,26.1,16
20110601|2010-11-04 14:30,4,26.1,26.15,26.1,26.1,11
20110601|2010-11-04 15:00,4,26.1,26.15,26.1,26.15,2
20110601|2010-11-05 08:30,5,26.1,26.1,26.05,26.05,6
20110601|2010-11-05 09:00,5,26,26,26,26,3
20110601|2010-11-05 09:30,5,26.04,26.1,26,26,26
20110601|2010-11-05 10:00,5,25.99,25.99,25.99,25.99,1
20110601|2010-11-05 10:30,5,26,26.05,26,26.05,20
20110601|2010-11-05 11:00,5,26.05,26.1,26.05,26.1,12
20110601|2010-11-05 11:30,5,26.05,26.05,26.05,26.05,10
20110601|2010-11-05 12:30,5,26.05,26.1,26.05,26.1,4
20110601|2010-11-05 13:00,5,26.15,26.2,26.14,26.2,7
20110601|2010-11-05 14:00,5,26.2,26.2,26.2,26.2,1
20110601|2010-11-05 14:30,5,26.2,26.2,26.15,26.15,23
20110601|2010-11-05 15:00,5,26.1,26.1,26.1,26.1,3
20110601|2010-11-08 08:30,8,26.3,26.61,26.3,26.55,38
20110601|2010-11-08 09:00,8,26.55,26.55,26.45,26.45,16
20110601|2010-11-08 09:30,8,26.45,26.5,26.45,26.5,6
20110601|2010-11-08 10:00,8,26.55,26.55,26.55,26.55,4
20110601|2010-11-08 10:30,8,26.4,26.45,26.4,26.45,11
20110601|2010-11-08 11:00,8,26.39,26.4,26.39,26.4,12
20110601|2010-11-08 12:00,8,26.49,26.49,26.49,26.49,1
20110601|2010-11-08 12:30,8,26.45,26.45,26.45,26.45,3
20110601|2010-11-08 13:00,8,26.4,26.4,26.4,26.4,3
20110601|2010-11-08 13:30,8,26.4,26.42,26.4,26.4,15
20110601|2010-11-08 14:00,8,26.41,26.43,26.41,26.43,3
20110601|2010-11-08 14:30,8,26.4,26.4,26.39,26.4,18
20110601|2010-11-08 15:00,8,26.35,26.4,26.35,26.4,4
20110601|2010-11-09 08:30,9,26.2,26.35,26.2,26.3,9
20110601|2010-11-09 09:00,9,26.25,26.3,26.25,26.3,4
20110601|2010-11-09 09:30,9,26.2,26.35,26.2,26.35,10
20110601|2010-11-09 10:30,9,26.35,26.35,26.35,26.35,2
20110601|2010-11-09 12:00,9,26.35,26.39,26.35,26.39,2
20110601|2010-11-09 12:30,9,26.4,26.55,26.4,26.55,17
20110601|2010-11-09 14:00,9,26.5,26.55,26.45,26.55,9
20110601|2010-11-09 14:30,9,26.6,26.75,26.6,26.75,16
20110601|2010-11-09 15:00,9,26.7,26.7,26.65,26.65,2
20110601|2010-11-10 08:30,10,26.65,26.8,26.6,26.8,10
20110601|2010-11-10 09:00,10,26.85,26.95,26.85,26.95,12
20110601|2010-11-10 09:30,10,26.91,26.97,26.88,26.97,7
20110601|2010-11-10 10:00,10,26.95,27,26.95,26.96,11
20110601|2010-11-10 10:30,10,26.9,26.9,26.85,26.85,6
20110601|2010-11-10 11:00,10,27.05,27.05,27,27,7
20110601|2010-11-10 11:30,10,27,27,26.92,26.95,16
20110601|2010-11-10 12:00,10,26.99,26.99,26.9,26.92,9
20110601|2010-11-10 12:30,10,26.92,26.95,26.92,26.93,14
20110601|2010-11-10 13:00,10,26.95,26.97,26.86,26.95,11
20110601|2010-11-10 14:00,10,27,27,27,27,1
20110601|2010-11-10 14:30,10,26.9,26.95,26.85,26.85,7
20110601|2010-11-10 15:00,10,26.9,26.9,26.85,26.85,8
20110601|2010-11-11 08:30,11,27.22,27.25,27.12,27.2,9
20110601|2010-11-11 09:00,11,27.15,27.2,27.1,27.1,5
20110601|2010-11-11 09:30,11,27.1,27.1,27.1,27.1,5
20110601|2010-11-11 10:00,11,27.25,27.25,27.25,27.25,1
20110601|2010-11-11 10:30,11,27.25,27.25,27.2,27.2,5
20110601|2010-11-11 11:00,11,27.1,27.1,27.1,27.1,2
20110601|2010-11-11 11:30,11,27.06,27.06,27.06,27.06,1
20110601|2010-11-11 12:30,11,27.15,27.25,27.15,27.15,10
20110601|2010-11-11 13:00,11,27.1,27.1,27.1,27.1,2
20110601|2010-11-11 13:30,11,27.14,27.14,27.12,27.13,3
20110601|2010-11-11 14:30,11,27.15,27.15,27.15,27.15,2
20110601|2010-11-11 15:00,11,27.2,27.2,27.2,27.2,1
20110601|2010-11-12 08:30,12,27.38,27.39,27.3,27.3,4
20110601|2010-11-12 09:00,12,27.35,27.45,27.3,27.45,18
20110601|2010-11-12 09:30,12,27.5,27.55,27.5,27.55,9
20110601|2010-11-12 10:00,12,27.6,27.75,27.6,27.75,9
20110601|2010-11-12 10:30,12,27.75,27.75,27.7,27.75,10
20110601|2010-11-12 11:00,12,27.8,27.8,27.8,27.8,4
20110601|2010-11-12 11:30,12,27.8,28.05,27.8,28.05,12
20110601|2010-11-12 12:00,12,28.15,28.15,28,28,6
20110601|2010-11-12 12:30,12,27.85,27.85,27.85,27.85,3
20110601|2010-11-12 13:00,12,27.95,27.95,27.85,27.9,4
20110601|2010-11-12 13:30,12,28.06,28.06,27.95,27.95,2
20110601|2010-11-12 14:00,12,27.91,27.95,27.9,27.95,6
20110601|2010-11-12 14:30,12,28,28.1,28,28,10
20110601|2010-11-15 09:30,15,27.67,27.67,27.6,27.6,4
20110601|2010-11-15 12:00,15,27.45,27.45,27.38,27.38,9
20110601|2010-11-15 12:30,15,27.37,27.37,27.37,27.37,2
20110601|2010-11-15 13:00,15,27.47,27.48,27.44,27.48,23
20110601|2010-11-15 13:30,15,27.5,27.55,27.5,27.53,3
20110601|2010-11-15 14:00,15,27.55,27.6,27.55,27.55,7
20110601|2010-11-15 14:30,15,27.51,27.65,27.5,27.63,39
20110601|2010-11-15 15:00,15,27.6,27.65,27.6,27.65,5
20110601|2010-11-16 08:30,16,27.8,27.9,25.95,27.75,114
20110601|2010-11-16 09:00,16,27.85,27.85,27.85,27.85,1
20110601|2010-11-16 09:30,16,27.9,27.95,27.9,27.9,8
20110601|2010-11-16 10:00,16,27.95,28.15,27.95,28.15,23
20110601|2010-11-16 10:30,16,28.2,28.36,28.2,28.36,34
20110601|2010-11-16 11:00,16,28.4,28.4,28.4,28.4,3
20110601|2010-11-16 11:30,16,28.45,28.45,28.45,28.45,4
20110601|2010-11-16 12:30,16,28.35,28.35,28.35,28.35,1
20110601|2010-11-16 13:00,16,28.3,28.4,28.3,28.4,3
20110601|2010-11-16 13:30,16,28.4,28.4,28.4,28.4,2
20110601|2010-11-16 14:00,16,28.4,28.5,28.38,28.5,6
20110601|2010-11-16 14:30,16,28.4,28.4,28.3,28.3,6
20110601|2010-11-16 15:00,16,28.27,28.27,28.2,28.2,10
20110601|2010-11-17 08:30,17,28.3,28.3,28,28,54
20110601|2010-11-17 09:00,17,27.85,28,27.7,28,10
20110601|2010-11-17 09:30,17,27.85,27.85,27.75,27.75,4
20110601|2010-11-17 10:00,17,27.8,27.8,27.8,27.8,9
20110601|2010-11-17 10:30,17,27.8,27.8,27.75,27.75,13
20110601|2010-11-17 11:00,17,27.7,27.7,27.65,27.7,32
20110601|2010-11-17 11:30,17,27.75,27.75,27.75,27.75,29
20110601|2010-11-17 12:00,17,27.8,27.8,27.75,27.75,12
20110601|2010-11-17 12:30,17,27.7,27.7,27.7,27.7,1
20110601|2010-11-17 13:00,17,27.73,27.75,27.73,27.75,7
20110601|2010-11-17 13:30,17,27.75,27.75,27.75,27.75,4
20110601|2010-11-17 14:00,17,27.8,27.85,27.78,27.85,30
20110601|2010-11-17 14:30,17,27.85,27.85,27.8,27.85,22
20110601|2010-11-17 15:00,17,27.85,27.85,27.85,27.85,30
20110601|2010-11-18 08:30,18,27.25,27.25,27.03,27.03,7
20110601|2010-11-18 09:00,18,27.1,27.1,26.95,27,19
20110601|2010-11-18 09:30,18,26.96,27.12,26.96,27.1,13
20110601|2010-11-18 10:00,18,27.1,27.25,27.1,27.25,11
20110601|2010-11-18 10:30,18,27.15,27.15,27.15,27.15,3
20110601|2010-11-18 11:00,18,27.15,27.15,27.1,27.1,4
20110601|2010-11-18 11:30,18,27.1,27.1,27.05,27.05,18
20110601|2010-11-18 12:30,18,27.04,27.1,27.04,27.07,14
20110601|2010-11-18 13:00,18,27.05,27.05,27.03,27.03,7
20110601|2010-11-18 13:30,18,27.05,27.05,27.05,27.05,3
20110601|2010-11-18 14:00,18,27.1,27.1,27,27.05,51
20110601|2010-11-18 14:30,18,27.05,27.1,27.05,27.06,48
20110601|2010-11-18 15:00,18,27.05,27.1,27.05,27.1,19
20110601|2010-11-19 08:30,19,27.25,27.45,27.25,27.4,28
20110601|2010-11-19 09:00,19,27.45,27.55,27.45,27.55,24
20110601|2010-11-19 09:30,19,27.55,27.55,27.35,27.35,10
20110601|2010-11-19 10:00,19,27.35,27.35,27.3,27.3,20
20110601|2010-11-19 10:30,19,27.25,27.25,27.18,27.18,5
20110601|2010-11-19 11:00,19,27.15,27.15,27.15,27.15,1
20110601|2010-11-19 12:00,19,27.1,27.1,26.95,26.95,12
20110601|2010-11-19 12:30,19,27,27,27,27,1
20110601|2010-11-19 13:30,19,27.05,27.05,26.95,26.95,6
20110601|2010-11-19 14:30,19,27.1,27.1,27,27,5
20110601|2010-11-19 15:00,19,26.95,26.95,26.95,26.95,8
20110601|2010-11-22 08:30,22,27.1,27.1,26.9,26.95,58
20110601|2010-11-22 09:00,22,26.95,27,26.95,27,11
20110601|2010-11-22 09:30,22,27,27.05,26.95,27,126
20110601|2010-11-22 10:00,22,27.05,27.1,27,27.05,23
20110601|2010-11-22 10:30,22,27,27,27,27,2
20110601|2010-11-22 11:00,22,27,27.03,27,27,11
20110601|2010-11-22 11:30,22,27.05,27.15,27.05,27.1,286
20110601|2010-11-22 12:00,22,27.15,27.15,27.14,27.14,2
20110601|2010-11-22 12:30,22,27.15,27.15,27.05,27.05,25
20110601|2010-11-22 13:00,22,27.03,27.05,26.95,27,50
20110601|2010-11-22 13:30,22,26.95,27,26.9,26.9,28
20110601|2010-11-22 14:00,22,26.9,26.95,26.9,26.95,7
20110601|2010-11-22 14:30,22,26.9,26.9,26.8,26.8,8
20110601|2010-11-22 15:00,22,26.75,26.8,26.75,26.8,25
20110601|2010-11-23 08:30,23,27.4,27.55,27.4,27.55,34
20110601|2010-11-23 09:00,23,27.6,27.7,27.6,27.6,26
20110601|2010-11-23 09:30,23,27.6,27.6,27.5,27.5,41
20110601|2010-11-23 10:00,23,27.5,27.55,27.5,27.55,4
20110601|2010-11-23 10:30,23,27.5,27.55,27.45,27.46,7
20110601|2010-11-23 11:00,23,27.45,27.45,27.45,27.45,10
20110601|2010-11-23 11:30,23,27.45,27.5,27.35,27.4,11
20110601|2010-11-23 12:00,23,27.4,27.4,27.35,27.4,7
20110601|2010-11-23 12:30,23,27.35,27.35,27.35,27.35,5
20110601|2010-11-23 13:00,23,27.35,27.4,27.35,27.4,7
20110601|2010-11-23 13:30,23,27.4,27.4,27.3,27.3,4
20110601|2010-11-23 14:00,23,27.3,27.3,27.24,27.25,11
20110601|2010-11-23 14:30,23,27.3,27.38,27.3,27.33,29
20110601|2010-11-23 15:00,23,27.4,27.4,27.3,27.4,20
20110601|2010-11-24 08:30,24,26.95,27.05,26.95,27.05,24
20110601|2010-11-24 09:00,24,27.05,27.1,27.05,27.1,3
20110601|2010-11-24 09:30,24,27.02,27.05,27,27,17
20110601|2010-11-24 10:00,24,27,27,26.95,27,14
20110601|2010-11-24 10:30,24,26.95,26.95,26.93,26.93,2
20110601|2010-11-24 11:00,24,26.95,26.95,26.95,26.95,1
20110601|2010-11-24 11:30,24,26.9,26.9,26.9,26.9,2
20110601|2010-11-24 12:00,24,26.9,26.9,26.9,26.9,2
20110601|2010-11-24 12:30,24,26.89,26.9,26.89,26.9,6
20110601|2010-11-24 13:00,24,26.9,26.95,26.9,26.95,2
20110601|2010-11-24 13:30,24,26.9,26.9,26.9,26.9,1
20110601|2010-11-24 14:00,24,27,27,26.95,26.97,6
20110601|2010-11-24 14:30,24,26.95,26.95,26.89,26.89,520
20110601|2010-11-24 15:00,24,26.92,27.1,26.92,27.1,61
20110601|2010-11-26 08:30,26,27.4,27.4,27.35,27.37,13
20110601|2010-11-26 09:00,26,27.36,27.37,27.35,27.35,25
20110601|2010-11-26 09:30,26,27.4,27.45,27.4,27.45,8
20110601|2010-11-26 10:00,26,27.45,27.55,27.45,27.55,13
20110601|2010-11-26 10:30,26,27.6,27.65,27.6,27.63,24
20110601|2010-11-26 11:00,26,27.6,27.6,27.5,27.55,20
20110601|2010-11-26 11:30,26,27.55,27.6,27.54,27.6,10
20110601|2010-11-26 12:00,26,27.6,27.7,27.6,27.65,15
20110601|2010-11-29 08:30,29,27.75,28.05,27.5,27.95,122
20110601|2010-11-29 09:00,29,27.95,28.1,27.85,27.9,69
20110601|2010-11-29 09:30,29,27.9,27.92,27.8,27.92,21
20110601|2010-11-29 10:00,29,27.95,28,27.85,27.9,20
20110601|2010-11-29 10:30,29,27.9,28.05,27.9,28,11
20110601|2010-11-29 11:00,29,27.87,27.87,27.85,27.85,9
20110601|2010-11-29 12:00,29,27.86,27.88,27.86,27.88,20
20110601|2010-11-29 12:30,29,27.9,27.9,27.9,27.9,4
20110601|2010-11-29 13:00,29,27.9,27.9,27.8,27.8,15
20110601|2010-11-29 13:30,29,27.75,27.8,27.7,27.7,20
20110601|2010-11-29 14:00,29,27.65,27.65,27.6,27.6,11
20110601|2010-11-29 14:30,29,27.62,27.62,27.55,27.6,43
20110601|2010-11-29 15:00,29,27.65,27.7,27.65,27.7,25
20110601|2010-11-30 08:30,30,28.05,28.3,27.9,28.07,81
20110601|2010-11-30 09:00,30,28.05,28.15,28.05,28.05,26
20110601|2010-11-30 09:30,30,28,28.25,28,28.2,61
20110601|2010-11-30 10:00,30,28.15,28.2,28.15,28.2,33
20110601|2010-11-30 10:30,30,28.2,28.2,28.15,28.15,45
20110601|2010-11-30 11:00,30,28.18,28.22,28.18,28.22,20
20110601|2010-11-30 11:30,30,28.23,28.25,28.2,28.24,30
20110601|2010-11-30 12:00,30,28.23,28.25,27.7,27.95,112
20110601|2010-11-30 12:30,30,27.95,28.1,27.9,28.1,46
20110601|2010-11-30 13:00,30,28.05,28.3,28.05,28.3,41
20110601|2010-11-30 13:30,30,28.25,28.25,28.22,28.25,23
20110601|2010-11-30 14:00,30,28.27,28.35,28.25,28.35,35
20110601|2010-11-30 14:30,30,28.35,28.5,28.34,28.45,70
20110601|2010-11-30 15:00,30,28.5,28.55,28.35,28.35,39
20110601|2010-12-01 08:30,1,27.7,27.7,27.35,27.5,52
20110601|2010-12-01 09:00,1,27.57,27.65,27.57,27.65,13
20110601|2010-12-01 09:30,1,27.75,27.75,27.62,27.65,35
20110601|2010-12-01 10:00,1,27.65,27.65,27.65,27.65,7
20110601|2010-12-01 10:30,1,27.65,27.65,27.5,27.5,18
20110601|2010-12-01 11:00,1,27.55,27.63,27.55,27.55,12
20110601|2010-12-01 11:30,1,27.59,27.6,27.57,27.6,5
20110601|2010-12-01 12:00,1,27.6,27.6,27.6,27.6,5
20110601|2010-12-01 12:30,1,27.65,27.65,27.65,27.65,2
20110601|2010-12-01 13:00,1,27.65,27.7,27.65,27.7,13
20110601|2010-12-01 13:30,1,27.7,27.7,27.7,27.7,1
20110601|2010-12-01 14:00,1,27.7,27.7,27.7,27.7,9
20110601|2010-12-01 14:30,1,27.75,27.85,27.7,27.85,34
20110601|2010-12-01 15:00,1,27.85,27.9,27.85,27.9,38
20110601|2010-12-02 08:30,2,27.65,27.65,27.4,27.4,72
20110601|2010-12-02 09:00,2,27.4,27.4,27.05,27.05,97
20110601|2010-12-02 09:30,2,27.04,27.05,26.89,27,44
20110601|2010-12-02 10:00,2,27,27,26.9,26.95,21
20110601|2010-12-02 10:30,2,26.85,26.92,26.85,26.92,7
20110601|2010-12-02 11:00,2,26.95,26.95,26.92,26.92,4
20110601|2010-12-02 11:30,2,26.95,27,26.95,27,20
20110601|2010-12-02 12:00,2,26.93,26.97,26.93,26.97,7
20110601|2010-12-02 12:30,2,26.97,26.97,26.97,26.97,2
20110601|2010-12-02 13:00,2,27,27.05,26.94,27.05,20
20110601|2010-12-02 13:30,2,27,27.15,27,27.15,19
20110601|2010-12-02 14:00,2,27.1,27.1,27.05,27.05,7
20110601|2010-12-02 14:30,2,27.1,27.1,27,27.01,22
20110601|2010-12-02 15:00,2,26.95,27.05,26.95,27.05,33
20110601|2010-12-03 08:30,3,27.6,27.6,26.9,26.9,67
20110601|2010-12-03 09:00,3,26.9,26.9,26.8,26.8,16
20110601|2010-12-03 09:30,3,26.85,26.9,26.85,26.85,15
20110601|2010-12-03 10:00,3,26.85,26.85,26.8,26.8,9
20110601|2010-12-03 10:30,3,26.85,26.85,26.8,26.85,12
20110601|2010-12-03 11:00,3,26.83,26.83,26.83,26.83,2
20110601|2010-12-03 11:30,3,26.8,26.8,26.8,26.8,4
20110601|2010-12-03 12:00,3,26.75,26.75,26.75,26.75,12
20110601|2010-12-03 12:30,3,26.7,26.75,26.7,26.75,2
20110601|2010-12-03 13:00,3,26.8,26.8,26.7,26.8,7
20110601|2010-12-03 13:30,3,26.7,26.8,26.7,26.7,47
20110601|2010-12-03 14:00,3,26.7,26.8,26.7,26.75,13
20110601|2010-12-03 14:30,3,26.75,26.75,26.45,26.51,71
20110601|2010-12-03 15:00,3,26.5,26.55,26.5,26.55,42
20110601|2010-12-06 08:30,6,26.65,26.75,26.6,26.6,18
20110601|2010-12-06 09:00,6,26.6,26.6,26.45,26.45,37
20110601|2010-12-06 09:30,6,26.4,26.5,26.4,26.45,6
20110601|2010-12-06 10:00,6,26.4,26.45,26.4,26.45,7
20110601|2010-12-06 10:30,6,26.41,26.45,26.35,26.45,54
20110601|2010-12-06 11:00,6,26.42,26.45,26.35,26.4,12
20110601|2010-12-06 11:30,6,26.4,26.45,26.4,26.41,14
20110601|2010-12-06 12:00,6,26.4,26.4,26.4,26.4,7
20110601|2010-12-06 12:30,6,26.35,26.4,26.35,26.35,16
20110601|2010-12-06 13:00,6,26.34,26.34,26.34,26.34,1
20110601|2010-12-06 13:30,6,26.3,26.35,26.3,26.33,24
20110601|2010-12-06 14:00,6,26.33,26.33,26.25,26.25,28
20110601|2010-12-06 14:30,6,26.28,26.35,26.27,26.33,88
20110601|2010-12-06 15:00,6,26.35,26.4,26.33,26.4,52
20110601|2010-12-07 08:30,7,26.15,26.15,25.95,26.15,28
20110601|2010-12-07 09:00,7,26.15,26.25,26.11,26.15,63
20110601|2010-12-07 09:30,7,26.1,26.15,26.01,26.03,57
20110601|2010-12-07 10:00,7,26.05,26.08,26,26,75
20110601|2010-12-07 10:30,7,26,26,26,26,4
20110601|2010-12-07 11:00,7,26,26.05,26,26,36
20110601|2010-12-07 11:30,7,26.05,26.05,26,26,11
20110601|2010-12-07 12:00,7,26,26,25.95,25.95,27
20110601|2010-12-07 12:30,7,26,26,26,26,9
20110601|2010-12-07 13:00,7,25.95,25.96,25.95,25.95,31
20110601|2010-12-07 13:30,7,25.95,26,25.85,26,21
20110601|2010-12-07 14:00,7,26,26.4,26,26.1,95
20110601|2010-12-07 14:30,7,26.06,26.2,26,26.2,80
20110601|2010-12-07 15:00,7,26.2,26.45,26,26.45,105
20110601|2010-12-08 08:30,8,26.2,26.2,26,26,81
20110601|2010-12-08 09:00,8,26,26.2,25.95,26.15,58
20110601|2010-12-08 09:30,8,26.18,26.3,26.15,26.15,23
20110601|2010-12-08 10:00,8,26.2,26.2,26.05,26.1,22
20110601|2010-12-08 10:30,8,26.1,26.1,26,26,50
20110601|2010-12-08 11:00,8,26,26,26,26,9
20110601|2010-12-08 11:30,8,26.05,26.05,26.05,26.05,2
20110601|2010-12-08 12:00,8,25.9,25.9,25.9,25.9,4
20110601|2010-12-08 12:30,8,25.9,25.9,25.85,25.88,15
20110601|2010-12-08 13:00,8,25.85,25.85,25.85,25.85,2
20110601|2010-12-08 13:30,8,25.85,25.85,25.75,25.75,10
20110601|2010-12-08 14:00,8,25.8,25.85,25.8,25.8,14
20110601|2010-12-08 14:30,8,25.8,25.95,25.8,25.95,19
20110601|2010-12-08 15:00,8,26,26,25.8,25.9,31
20110601|2010-12-09 08:30,9,25.8,25.8,25.75,25.8,31
20110601|2010-12-09 09:00,9,25.75,25.9,25.75,25.9,26
20110601|2010-12-09 09:30,9,25.85,26.05,25.85,25.99,14
20110601|2010-12-09 10:00,9,25.95,25.95,25.85,25.95,59
20110601|2010-12-09 10:30,9,25.95,26,25.9,25.9,98
20110601|2010-12-09 11:00,9,25.85,25.85,25.8,25.8,30
20110601|2010-12-09 11:30,9,25.8,25.85,25.78,25.8,44
20110601|2010-12-09 12:00,9,25.78,25.8,25.75,25.8,25
20110601|2010-12-09 12:30,9,25.8,25.83,25.78,25.8,40
20110601|2010-12-09 13:00,9,25.75,25.85,25.65,25.75,36
20110601|2010-12-09 13:30,9,25.74,25.77,25.7,25.7,25
20110601|2010-12-09 14:00,9,25.7,25.72,25.65,25.65,15
20110601|2010-12-09 14:30,9,25.7,25.76,25.65,25.7,85
20110601|2010-12-09 15:00,9,25.68,25.68,25.53,25.6,85
20110601|2010-12-10 07:30,10,25.7,25.7,25.6,25.6,2
20110601|2010-12-10 08:00,10,25.6,25.6,25.6,25.6,3
20110601|2010-12-10 08:30,10,25.58,25.6,25.55,25.55,19
20110601|2010-12-10 09:00,10,25.55,25.65,25.55,25.6,45
20110601|2010-12-10 10:00,10,25.6,25.6,25.49,25.55,21
20110601|2010-12-10 10:30,10,25.55,25.55,25.45,25.45,31
20110601|2010-12-10 11:00,10,25.45,25.45,25.4,25.45,7
20110601|2010-12-10 11:30,10,25.4,25.4,25.31,25.31,9
20110601|2010-12-10 12:00,10,25.31,25.35,25.31,25.35,5
20110601|2010-12-10 12:30,10,25.35,25.35,25.25,25.25,23
20110601|2010-12-10 13:00,10,25.24,25.3,25.21,25.26,35
20110601|2010-12-10 13:30,10,25.25,25.3,25.2,25.2,14
20110601|2010-12-10 14:00,10,25.25,25.25,25.25,25.25,6
20110601|2010-12-10 14:30,10,25.2,25.2,25.2,25.2,16
20110601|2010-12-10 15:00,10,25.25,25.25,25.19,25.25,29
20110601|2010-12-13 08:30,13,25.05,25.15,25.05,25.1,53
20110601|2010-12-13 09:00,13,25.1,25.1,24.98,25.05,57
20110601|2010-12-13 09:30,13,25.05,25.1,25.05,25.05,17
20110601|2010-12-13 10:30,13,25.05,25.05,24.95,25,21
20110601|2010-12-13 11:00,13,25,25,24.95,24.95,21
20110601|2010-12-13 11:30,13,24.95,25,24.95,24.98,14
20110601|2010-12-13 12:00,13,25,25,25,25,13
20110601|2010-12-13 12:30,13,25,25,25,25,2
20110601|2010-12-13 13:00,13,25,25,24.9,24.9,27
20110601|2010-12-13 14:00,13,24.95,24.95,24.9,24.95,7
20110601|2010-12-13 14:30,13,24.95,25.2,24.95,25.2,47
20110601|2010-12-13 15:00,13,25.2,25.25,25.2,25.25,40
20110601|2010-12-14 07:30,14,25,25,25,25,1
20110601|2010-12-14 08:00,14,25.07,25.1,25.05,25.05,13
20110601|2010-12-14 08:30,14,25.1,25.15,25.05,25.1,36
20110601|2010-12-14 09:00,14,25.1,25.15,25.1,25.15,15
20110601|2010-12-14 09:30,14,25.15,25.17,25.15,25.16,37
20110601|2010-12-14 10:00,14,25.15,25.18,25.14,25.15,144
20110601|2010-12-14 10:30,14,25.15,25.15,25.15,25.15,4
20110601|2010-12-14 12:00,14,25.1,25.1,25.1,25.1,2
20110601|2010-12-14 12:30,14,25.05,25.07,25.05,25.07,12
20110601|2010-12-14 13:00,14,25.05,25.1,25.02,25.1,28
20110601|2010-12-14 13:30,14,25.1,25.15,25.07,25.11,28
20110601|2010-12-14 14:00,14,25.05,25.25,25.05,25.25,40
20110601|2010-12-14 14:30,14,25.3,25.35,25.25,25.25,22
20110601|2010-12-14 15:00,14,25.15,25.2,25.15,25.2,26
20110601|2010-12-15 08:30,15,25.3,25.35,25.15,25.15,19
20110601|2010-12-15 09:00,15,25.15,25.15,25.05,25.05,5
20110601|2010-12-15 09:30,15,25.05,25.1,25,25,11
20110601|2010-12-15 10:00,15,25.05,25.1,25.05,25.1,7
20110601|2010-12-15 10:30,15,25.1,25.2,25.1,25.15,12
20110601|2010-12-15 11:30,15,25.3,25.3,25.3,25.3,4
20110601|2010-12-15 12:00,15,25.3,25.3,25.3,25.3,6
20110601|2010-12-15 12:30,15,25.3,25.3,25.25,25.25,6
20110601|2010-12-15 13:00,15,25.25,25.3,25.25,25.3,7
20110601|2010-12-15 13:30,15,25.35,25.5,25.35,25.5,22
20110601|2010-12-15 14:00,15,25.45,25.45,25.4,25.4,17
20110601|2010-12-15 14:30,15,25.35,25.4,25.3,25.3,34
20110601|2010-12-15 15:00,15,25.35,25.35,25.3,25.3,45
20110601|2010-12-16 08:30,16,25.25,25.33,25.25,25.33,7
20110601|2010-12-16 09:00,16,25.33,25.35,25.29,25.3,30
20110601|2010-12-16 09:30,16,25.3,25.35,25.26,25.35,12
20110601|2010-12-16 10:00,16,25.25,25.28,25.15,25.15,29
20110601|2010-12-16 10:30,16,25.22,25.22,25.21,25.21,5
20110601|2010-12-16 11:00,16,25.25,25.25,25.2,25.2,13
20110601|2010-12-16 11:30,16,25.15,25.2,25.15,25.15,13
20110601|2010-12-16 12:00,16,25.15,25.15,25.12,25.13,8
20110601|2010-12-16 12:30,16,25.15,25.2,25.15,25.15,16
20110601|2010-12-16 13:00,16,25.2,25.2,25.2,25.2,4
20110601|2010-12-16 13:30,16,25.2,25.25,25.2,25.25,4
20110601|2010-12-16 14:00,16,25.25,25.35,25.25,25.35,6
20110601|2010-12-16 14:30,16,25.3,25.3,25.25,25.25,8
20110601|2010-12-16 15:00,16,25.25,25.25,25.1,25.15,51
20110601|2010-12-17 08:30,17,25.2,25.25,25.2,25.2,22
20110601|2010-12-17 09:00,17,25.25,25.25,25.15,25.15,61
20110601|2010-12-17 09:30,17,25.2,25.2,25.15,25.15,24
20110601|2010-12-17 10:00,17,25.12,25.15,25.12,25.15,14
20110601|2010-12-17 10:30,17,25.15,25.15,25.15,25.15,39
20110601|2010-12-17 11:00,17,25.2,25.2,25.15,25.2,8
20110601|2010-12-17 11:30,17,25.15,25.15,25.15,25.15,16
20110601|2010-12-17 12:00,17,25.1,25.1,25,25.05,57
20110601|2010-12-17 12:30,17,25.05,25.05,25,25,36
20110601|2010-12-17 13:00,17,25,25.05,25,25.01,33
20110601|2010-12-17 13:30,17,25.05,25.05,24.95,24.95,18
20110601|2010-12-17 14:00,17,25,25,25,25,4
20110601|2010-12-17 14:30,17,25.05,25.05,25,25,13
20110601|2010-12-17 15:00,17,25.05,25.1,25,25,15
20110601|2010-12-20 08:30,20,24.9,24.9,24.75,24.8,17
20110601|2010-12-20 09:00,20,24.8,24.95,24.8,24.9,43
20110601|2010-12-20 09:30,20,24.95,25.05,24.9,25,28
20110601|2010-12-20 10:00,20,25.05,25.05,25.05,25.05,2
20110601|2010-12-20 10:30,20,24.95,24.95,24.95,24.95,6
20110601|2010-12-20 11:00,20,24.95,24.95,24.95,24.95,2
20110601|2010-12-20 12:00,20,24.9,24.95,24.9,24.95,8
20110601|2010-12-20 12:30,20,24.9,24.9,24.89,24.89,3
20110601|2010-12-20 13:00,20,24.85,24.95,24.8,24.8,27
20110601|2010-12-20 13:30,20,24.8,24.85,24.8,24.85,5
20110601|2010-12-20 14:00,20,24.85,24.91,24.85,24.91,31
20110601|2010-12-20 14:30,20,24.88,24.91,24.85,24.85,42
20110601|2010-12-20 15:00,20,24.9,24.95,24.9,24.9,79
20110601|2010-12-21 08:00,21,24.8,24.8,24.65,24.8,3
20110601|2010-12-21 08:30,21,24.75,24.83,24.75,24.8,19
20110601|2010-12-21 09:00,21,24.8,24.85,24.8,24.8,19
20110601|2010-12-21 09:30,21,24.8,24.85,24.8,24.85,10
20110601|2010-12-21 10:00,21,24.87,24.87,24.87,24.87,10
20110601|2010-12-21 10:30,21,24.85,24.85,24.85,24.85,3
20110601|2010-12-21 11:30,21,24.83,24.83,24.8,24.8,9
20110601|2010-12-21 12:00,21,24.75,24.75,24.7,24.75,13
20110601|2010-12-21 12:30,21,24.75,24.8,24.75,24.75,22
20110601|2010-12-21 13:00,21,24.75,24.75,24.75,24.75,37
20110601|2010-12-21 13:30,21,24.75,24.75,24.75,24.75,12
20110601|2010-12-21 14:00,21,24.75,24.8,24.75,24.75,28
20110601|2010-12-21 14:30,21,24.77,24.77,24.7,24.75,18
20110601|2010-12-21 15:00,21,24.75,24.85,24.75,24.85,67
20110601|2010-12-22 08:30,22,24.65,24.7,24.6,24.7,18
20110601|2010-12-22 09:00,22,24.7,24.85,24.7,24.85,58
20110601|2010-12-22 09:30,22,24.85,24.85,24.8,24.85,20
20110601|2010-12-22 10:00,22,24.9,24.9,24.85,24.85,9
20110601|2010-12-22 10:30,22,24.85,24.85,24.8,24.85,42
20110601|2010-12-22 11:00,22,24.85,24.85,24.8,24.8,33
20110601|2010-12-22 11:30,22,24.8,24.9,24.8,24.85,35
20110601|2010-12-22 12:00,22,24.85,24.85,24.85,24.85,8
20110601|2010-12-22 12:30,22,24.8,24.85,24.8,24.85,6
20110601|2010-12-22 13:00,22,24.9,24.9,24.85,24.85,96
20110601|2010-12-22 13:30,22,24.85,24.85,24.83,24.83,7
20110601|2010-12-22 14:00,22,24.8,24.9,24.8,24.85,18
20110601|2010-12-22 14:30,22,24.86,24.87,24.8,24.85,5
20110601|2010-12-22 15:00,22,24.89,24.89,24.8,24.8,14
20110601|2010-12-23 08:30,23,24.9,25,24.9,25,49
20110601|2010-12-23 09:00,23,24.95,25.05,24.95,25.05,44
20110601|2010-12-23 09:30,23,25,25.05,25,25.05,3
20110601|2010-12-23 10:00,23,25.05,25.05,25.05,25.05,12
20110601|2010-12-23 10:30,23,25.1,25.1,25.1,25.1,2
20110601|2010-12-23 11:00,23,25.1,25.19,25.1,25.19,42
20110601|2010-12-23 11:30,23,25.15,25.15,25.15,25.15,4
20110601|2010-12-23 12:00,23,25.15,25.2,25.15,25.2,37
20110601|2010-12-23 12:30,23,25.25,25.25,25.2,25.25,41
20110601|2010-12-23 13:00,23,25.25,25.35,25.25,25.35,22
20110601|2010-12-23 13:30,23,25.25,25.3,25.2,25.3,43
20110601|2010-12-23 14:00,23,25.25,25.25,25.2,25.2,28
20110601|2010-12-23 14:30,23,25.25,25.25,25.2,25.23,10
20110601|2010-12-23 15:00,23,25.2,25.2,24.95,25,76
20110601|2010-12-27 08:00,27,25.26,25.26,25.26,25.26,3
20110601|2010-12-27 08:30,27,25.3,25.45,25.3,25.45,28
20110601|2010-12-27 09:00,27,25.4,25.45,25.4,25.4,25
20110601|2010-12-27 09:30,27,25.45,25.45,25.45,25.45,7
20110601|2010-12-27 10:00,27,25.45,25.45,25.4,25.45,29
20110601|2010-12-27 10:30,27,25.5,25.55,25.5,25.55,19
20110601|2010-12-27 11:00,27,25.55,25.6,25.55,25.6,3
20110601|2010-12-27 11:30,27,25.54,25.56,25.5,25.54,9
20110601|2010-12-27 12:00,27,25.5,25.53,25.5,25.53,10
20110601|2010-12-27 12:30,27,25.53,25.53,25.5,25.5,17
20110601|2010-12-27 13:00,27,25.5,25.54,25.5,25.5,1513
20110601|2010-12-27 13:30,27,25.55,25.55,25.55,25.55,5
20110601|2010-12-27 14:00,27,25.46,25.46,25.46,25.46,8
20110601|2010-12-27 14:30,27,25.47,25.5,25.47,25.5,9
20110601|2010-12-27 15:00,27,25.5,25.5,25.4,25.45,32
20110601|2010-12-28 08:30,28,25.45,25.55,25.45,25.55,46
20110601|2010-12-28 09:00,28,25.55,25.55,25.5,25.5,60
20110601|2010-12-28 09:30,28,25.5,25.55,25.5,25.55,22
20110601|2010-12-28 10:00,28,25.55,25.55,25.53,25.53,18
20110601|2010-12-28 10:30,28,25.5,25.53,25.5,25.5,26
20110601|2010-12-28 11:00,28,25.5,25.5,25.5,25.5,2
20110601|2010-12-28 12:00,28,25.47,25.47,25.47,25.47,2
20110601|2010-12-28 12:30,28,25.45,25.45,25.4,25.4,17
20110601|2010-12-28 13:00,28,25.5,25.5,25.5,25.5,1000
20110601|2010-12-28 13:30,28,25.45,25.45,25.45,25.45,24
20110601|2010-12-28 14:00,28,25.45,25.5,25.43,25.5,24
20110601|2010-12-28 14:30,28,25.45,25.5,25.45,25.5,5
20110601|2010-12-28 15:00,28,25.5,25.5,25.4,25.5,40
20110601|2010-12-29 08:30,29,25.46,25.52,25.4,25.5,144
20110601|2010-12-29 09:00,29,25.5,25.5,25.43,25.43,119
20110601|2010-12-29 09:30,29,25.45,25.45,25.4,25.44,55
20110601|2010-12-29 10:00,29,25.45,25.45,25.45,25.45,1
20110601|2010-12-29 10:30,29,25.45,25.45,25.45,25.45,5
20110601|2010-12-29 11:00,29,25.45,25.46,25.45,25.46,11
20110601|2010-12-29 11:30,29,25.5,25.5,25.5,25.5,1
20110601|2010-12-29 12:00,29,25.45,25.45,25.45,25.45,18
20110601|2010-12-29 12:30,29,25.45,25.46,25.45,25.45,21
20110601|2010-12-29 13:00,29,25.46,25.5,25.45,25.46,13
20110601|2010-12-29 13:30,29,25.46,25.53,25.45,25.53,177
20110601|2010-12-29 14:00,29,25.5,25.5,25.5,25.5,48
20110601|2010-12-29 14:30,29,25.5,25.55,25.5,25.5,46
20110601|2010-12-29 15:00,29,25.45,25.55,25.4,25.5,39
20110601|2010-12-30 08:30,30,25.6,25.6,25.55,25.55,19
20110601|2010-12-30 09:00,30,25.56,25.65,25.56,25.65,38
20110601|2010-12-30 09:30,30,25.6,25.6,25.5,25.5,18
20110601|2010-12-30 10:00,30,25.52,25.52,25.52,25.52,15
20110601|2010-12-30 10:30,30,25.55,25.55,25.48,25.5,30
20110601|2010-12-30 11:00,30,25.45,25.48,25.43,25.43,33
20110601|2010-12-30 11:30,30,25.43,25.5,25.43,25.5,7
20110601|2010-12-30 12:00,30,25.5,25.51,25.5,25.51,7
20110601|2010-12-30 13:00,30,25.45,25.5,25.45,25.5,199
20110601|2010-12-30 13:30,30,25.5,25.5,25.47,25.47,8
20110601|2010-12-30 14:00,30,25.5,25.5,25.5,25.5,3
20110601|2010-12-30 14:30,30,25.55,25.57,25.5,25.53,65
20110601|2010-12-30 15:00,30,25.55,25.6,25.55,25.6,16
20110601|2010-12-31 08:30,31,25.76,25.8,25.76,25.78,30
20110601|2010-12-31 09:00,31,25.75,25.75,25.67,25.67,36
20110601|2010-12-31 09:30,31,25.7,25.7,25.57,25.57,35
20110601|2010-12-31 10:00,31,25.6,25.6,25.6,25.6,16
20110601|2010-12-31 10:30,31,25.6,25.62,25.6,25.62,8
20110601|2010-12-31 11:00,31,25.6,25.6,25.58,25.58,7
20110601|2010-12-31 11:30,31,25.6,25.6,25.6,25.6,23
20110601|2010-12-31 12:00,31,25.6,25.6,25.6,25.6,1
20110601|2010-12-31 12:30,31,25.6,25.6,25.6,25.6,1
20110601|2010-12-31 13:00,31,25.6,25.65,25.6,25.65,2
20110601|2010-12-31 13:30,31,25.6,25.62,25.6,25.62,7
20110601|2010-12-31 14:00,31,25.6,25.6,25.55,25.55,13
20110601|2010-12-31 14:30,31,25.59,25.65,25.59,25.6,41
20110601|2010-12-31 15:00,31,25.55,25.75,25.55,25.7,277
20110601|2011-01-03 08:30,3,25.3,25.5,25.3,25.46,45
20110601|2011-01-03 09:00,3,25.45,25.45,25.2,25.24,78
20110601|2011-01-03 09:30,3,25.2,25.3,25.2,25.2,24
20110601|2011-01-03 10:00,3,25.2,25.2,25.12,25.15,36
20110601|2011-01-03 10:30,3,25.1,25.1,25.07,25.07,6
20110601|2011-01-03 11:00,3,25.05,25.06,25.05,25.05,11
20110601|2011-01-03 11:30,3,25.05,25.25,25.05,25.25,162
20110601|2011-01-03 12:00,3,25.25,25.26,25.2,25.25,91
20110601|2011-01-03 12:30,3,25.25,25.25,25.2,25.21,175
20110601|2011-01-03 13:00,3,25.25,25.35,25.25,25.32,165
20110601|2011-01-03 13:30,3,25.3,25.45,25.3,25.34,366
20110601|2011-01-03 14:00,3,25.4,25.41,25.35,25.35,43
20110601|2011-01-03 14:30,3,25.34,25.4,25.3,25.4,25
20110601|2011-01-03 15:00,3,25.4,25.45,25.4,25.45,77
20110601|2011-01-03 15:30,3,25.5,25.5,25.5,25.5,106
20110601|2011-01-04 08:00,4,25.3,25.3,25.3,25.3,2
20110601|2011-01-04 08:30,4,25.35,25.5,25.3,25.43,139
20110601|2011-01-04 09:00,4,25.4,25.45,25.4,25.4,58
20110601|2011-01-04 09:30,4,25.45,25.45,25.45,25.45,8
20110601|2011-01-04 10:00,4,25.45,25.5,25.45,25.47,97
20110601|2011-01-04 10:30,4,25.5,25.52,25.45,25.5,43
20110601|2011-01-04 11:00,4,25.5,25.55,25.5,25.55,49
20110601|2011-01-04 11:30,4,25.55,25.6,25.55,25.55,22
20110601|2011-01-04 12:00,4,25.55,25.55,25.48,25.5,25
20110601|2011-01-04 12:30,4,25.45,25.47,25.45,25.47,30
20110601|2011-01-04 13:00,4,25.45,25.45,25.35,25.4,36
20110601|2011-01-04 13:30,4,25.4,25.47,25.37,25.47,77
20110601|2011-01-04 14:00,4,25.45,25.45,25.4,25.4,21
20110601|2011-01-04 14:30,4,25.4,25.4,25.35,25.35,27
20110601|2011-01-04 15:00,4,25.35,25.41,25.3,25.3,105
20110601|2011-01-05 07:30,5,25.45,25.45,25.45,25.45,2
20110601|2011-01-05 08:00,5,25.4,25.45,25.35,25.45,4
20110601|2011-01-05 08:30,5,25.45,25.45,25.3,25.3,14
20110601|2011-01-05 09:00,5,25.3,25.3,25.2,25.2,25
20110601|2011-01-05 09:30,5,25.25,25.26,25.2,25.2,33
20110601|2011-01-05 10:00,5,25.2,25.2,25.05,25.05,6
20110601|2011-01-05 10:30,5,25.05,25.05,25.03,25.05,37
20110601|2011-01-05 11:00,5,25,25.03,25,25.02,22
20110601|2011-01-05 11:30,5,24.95,24.95,24.95,24.95,9
20110601|2011-01-05 12:00,5,24.95,25,24.95,25,13
20110601|2011-01-05 12:30,5,25,25,24.95,24.95,17
20110601|2011-01-05 13:00,5,24.95,24.95,24.95,24.95,2
20110601|2011-01-05 13:30,5,24.95,25,24.95,24.95,19
20110601|2011-01-05 14:00,5,25,25,24.96,25,6
20110601|2011-01-05 14:30,5,25,25.05,24.98,25,36
20110601|2011-01-05 15:00,5,25.05,25.05,25,25,32
20110601|2011-01-06 07:00,6,24.9,24.9,24.9,24.9,1
20110601|2011-01-06 07:30,6,24.85,24.85,24.85,24.85,1
20110601|2011-01-06 08:30,6,24.9,24.95,24.9,24.95,45
20110601|2011-01-06 09:00,6,24.9,24.94,24.85,24.88,49
20110601|2011-01-06 09:30,6,24.85,24.9,24.75,24.9,59
20110601|2011-01-06 10:00,6,24.95,25.05,24.92,24.95,40
20110601|2011-01-06 10:30,6,24.95,25,24.9,25,16
20110601|2011-01-06 11:00,6,24.95,24.95,24.85,24.85,14
20110601|2011-01-06 11:30,6,24.9,24.9,24.9,24.9,6
20110601|2011-01-06 12:00,6,24.88,24.95,24.88,24.93,70
20110601|2011-01-06 12:30,6,24.9,24.9,24.9,24.9,9
20110601|2011-01-06 13:00,6,24.9,24.95,24.9,24.95,33
20110601|2011-01-06 13:30,6,25,25.05,24.98,25,39
20110601|2011-01-06 14:00,6,24.9,25.06,24.9,25.05,36
20110601|2011-01-06 14:30,6,25,25,24.95,24.95,8
20110601|2011-01-06 15:00,6,24.9,25,24.9,24.95,67
20110601|2011-01-07 08:00,7,24.9,24.9,24.85,24.85,10
20110601|2011-01-07 08:30,7,24.85,24.95,24.75,24.88,120
20110601|2011-01-07 09:00,7,24.9,24.9,24.7,24.7,74
20110601|2011-01-07 09:30,7,24.7,24.85,24.7,24.8,100
20110601|2011-01-07 10:00,7,24.8,25,24.8,24.98,94
20110601|2011-01-07 10:30,7,25.05,25.1,24.95,24.97,69
20110601|2011-01-07 11:00,7,25,25.05,25,25.05,14
20110601|2011-01-07 11:30,7,25.15,25.45,25.15,25.35,73
20110601|2011-01-07 12:00,7,25.35,25.4,25.25,25.3,49
20110601|2011-01-07 12:30,7,25.25,25.25,25.15,25.25,28
20110601|2011-01-07 13:00,7,25.2,25.25,25.14,25.15,89
20110601|2011-01-07 13:30,7,25.15,25.15,25.1,25.1,30
20110601|2011-01-07 14:00,7,25.1,25.1,25.05,25.05,19
20110601|2011-01-07 14:30,7,25.05,25.05,25,25,20
20110601|2011-01-07 15:00,7,25.05,25.1,25.05,25.05,58
20110601|2011-01-10 08:30,10,25.4,25.4,25.28,25.4,71
20110601|2011-01-10 09:00,10,25.4,25.45,25.2,25.25,85
20110601|2011-01-10 09:30,10,25.2,25.25,25.14,25.25,32
20110601|2011-01-10 10:00,10,25.25,25.3,25.15,25.2,9
20110601|2011-01-10 10:30,10,25.2,25.2,25.1,25.1,19
20110601|2011-01-10 11:00,10,25.1,25.1,25.05,25.1,22
20110601|2011-01-10 11:30,10,25.15,25.15,25.05,25.13,9
20110601|2011-01-10 12:00,10,25.1,25.1,25.02,25.05,21
20110601|2011-01-10 12:30,10,25.1,25.1,25.04,25.05,11
20110601|2011-01-10 13:00,10,25.1,25.2,25,25.04,91
20110601|2011-01-10 13:30,10,25.05,25.05,25,25.03,5
20110601|2011-01-10 14:00,10,25,25,24.95,25,13
20110601|2011-01-10 14:30,10,24.95,25.01,24.94,25.01,204
20110601|2011-01-10 15:00,10,25.02,25.1,24.99,25.05,71
20110601|2011-01-11 07:30,11,24.9,24.9,24.9,24.9,11
20110601|2011-01-11 08:00,11,24.9,24.95,24.9,24.93,15
20110601|2011-01-11 08:30,11,24.96,25,24.85,24.9,133
20110601|2011-01-11 09:00,11,24.9,24.95,24.85,24.93,108
20110601|2011-01-11 09:30,11,24.95,24.95,24.89,24.92,120
20110601|2011-01-11 10:00,11,24.9,24.9,24.85,24.88,129
20110601|2011-01-11 10:30,11,24.85,24.85,24.85,24.85,65
20110601|2011-01-11 11:00,11,24.86,24.86,24.8,24.85,44
20110601|2011-01-11 11:30,11,24.8,24.8,24.8,24.8,3
20110601|2011-01-11 12:00,11,24.85,24.9,24.85,24.9,7
20110601|2011-01-11 12:30,11,24.9,24.95,24.9,24.91,17
20110601|2011-01-11 13:00,11,24.9,25,24.9,24.95,23
20110601|2011-01-11 13:30,11,24.92,24.95,24.9,24.95,11
20110601|2011-01-11 14:00,11,24.95,24.95,24.9,24.9,9
20110601|2011-01-11 14:30,11,24.9,24.9,24.85,24.9,14
20110601|2011-01-11 15:00,11,24.9,24.9,24.8,24.85,59
20110601|2011-01-12 07:30,12,24.6,24.6,24.55,24.55,7
20110601|2011-01-12 08:00,12,24.55,24.55,24.5,24.5,22
20110601|2011-01-12 08:30,12,24.55,24.7,24.55,24.6,87
20110601|2011-01-12 09:00,12,24.6,24.65,24.5,24.5,116
20110601|2011-01-12 09:30,12,24.5,24.51,24.47,24.47,90
20110601|2011-01-12 10:00,12,24.5,24.5,24.4,24.4,73
20110601|2011-01-12 10:30,12,24.4,24.45,24.28,24.33,71
20110601|2011-01-12 11:00,12,24.35,24.45,24.3,24.35,101
20110601|2011-01-12 11:30,12,24.4,24.4,24.3,24.34,85
20110601|2011-01-12 12:00,12,24.35,24.45,24.34,24.45,70
20110601|2011-01-12 12:30,12,24.45,24.45,24.38,24.45,39
20110601|2011-01-12 13:00,12,24.45,24.45,24.4,24.4,28
20110601|2011-01-12 13:30,12,24.4,24.4,24.34,24.4,33
20110601|2011-01-12 14:00,12,24.35,24.47,24.35,24.45,58
20110601|2011-01-12 14:30,12,24.45,24.5,24.39,24.4,56
20110601|2011-01-12 15:00,12,24.4,24.45,24.39,24.4,113
20110601|2011-01-13 08:00,13,24.4,24.45,24.4,24.4,7
20110601|2011-01-13 08:30,13,24.35,24.45,24.35,24.43,113
20110601|2011-01-13 09:00,13,24.4,24.45,24.35,24.35,69
20110601|2011-01-13 09:30,13,24.4,24.4,24.3,24.3,28
20110601|2011-01-13 10:00,13,24.35,24.35,24.05,24.05,50
20110601|2011-01-13 10:30,13,24.1,24.15,24.05,24.1,92
20110601|2011-01-13 11:00,13,24.1,24.1,24.1,24.1,12
20110601|2011-01-13 11:30,13,24.15,24.15,24.15,24.15,8
20110601|2011-01-13 12:00,13,24.15,24.2,24.1,24.1,19
20110601|2011-01-13 12:30,13,24.15,24.17,24.15,24.15,14
20110601|2011-01-13 13:00,13,24.15,24.2,24.15,24.2,18
20110601|2011-01-13 13:30,13,24.2,24.31,24.2,24.31,40
20110601|2011-01-13 14:00,13,24.3,24.33,24.2,24.3,53
20110601|2011-01-13 14:30,13,24.25,24.25,24.15,24.15,23
20110601|2011-01-13 15:00,13,24.15,24.2,24.15,24.2,38
20110601|2011-01-14 08:00,14,24.25,24.25,24.25,24.25,1
20110601|2011-01-14 08:30,14,24.25,24.3,24.05,24.05,98
20110601|2011-01-14 09:00,14,24.05,24.05,24,24.05,31
20110601|2011-01-14 09:30,14,24.1,24.1,23.95,23.95,36
20110601|2011-01-14 10:00,14,23.95,23.95,23.85,23.9,30
20110601|2011-01-14 10:30,14,23.92,24,23.9,23.95,39
20110601|2011-01-14 11:00,14,23.95,23.95,23.85,23.9,44
20110601|2011-01-14 11:30,14,23.85,23.86,23.85,23.85,28
20110601|2011-01-14 12:00,14,23.85,23.85,23.8,23.8,15
20110601|2011-01-14 12:30,14,23.8,23.8,23.6,23.6,47
20110601|2011-01-14 13:00,14,23.6,23.72,23.58,23.7,72
20110601|2011-01-14 13:30,14,23.7,23.7,23.67,23.7,18
20110601|2011-01-14 14:00,14,23.75,23.75,23.67,23.7,60
20110601|2011-01-14 14:30,14,23.7,23.77,23.65,23.7,125
20110601|2011-01-14 15:00,14,23.7,23.72,23.65,23.7,82
20110601|2011-01-18 07:00,18,23.7,23.7,23.7,23.7,5
20110601|2011-01-18 08:00,18,23.7,23.7,23.55,23.65,9
20110601|2011-01-18 08:30,18,23.65,23.65,23.55,23.6,115
20110601|2011-01-18 09:00,18,23.55,23.6,23.4,23.45,189
20110601|2011-01-18 09:30,18,23.5,23.55,23.45,23.5,62
20110601|2011-01-18 10:00,18,23.5,23.52,23.3,23.3,87
20110601|2011-01-18 10:30,18,23.35,23.35,23.25,23.27,190
20110601|2011-01-18 11:00,18,23.3,23.3,23.28,23.3,57
20110601|2011-01-18 11:30,18,23.3,23.3,23.25,23.25,44
20110601|2011-01-18 12:00,18,23.25,23.29,23.25,23.25,8
20110601|2011-01-18 12:30,18,23.25,23.25,23.15,23.2,43
20110601|2011-01-18 13:00,18,23.2,23.2,23.15,23.2,15
20110601|2011-01-18 13:30,18,23.15,23.17,23.1,23.17,32
20110601|2011-01-18 14:00,18,23.15,23.2,23.15,23.15,7
20110601|2011-01-18 14:30,18,23.15,23.2,23.14,23.2,26
20110601|2011-01-18 15:00,18,23.2,23.25,23.17,23.2,97
20110601|2011-01-19 08:00,19,23.25,23.35,23.25,23.35,5
20110601|2011-01-19 08:30,19,23.4,23.65,23.4,23.6,111
20110601|2011-01-19 09:00,19,23.55,23.85,23.51,23.85,297
20110601|2011-01-19 09:30,19,23.85,23.89,23.7,23.7,126
20110601|2011-01-19 10:00,19,23.75,23.8,23.72,23.75,77
20110601|2011-01-19 10:30,19,23.75,23.75,23.55,23.6,111
20110601|2011-01-19 11:00,19,23.55,23.6,23.55,23.6,49
20110601|2011-01-19 11:30,19,23.6,23.8,23.55,23.7,84
20110601|2011-01-19 12:00,19,23.7,23.72,23.5,23.5,40
20110601|2011-01-19 12:30,19,23.5,23.65,23.5,23.65,48
20110601|2011-01-19 13:00,19,23.6,23.85,23.6,23.8,95
20110601|2011-01-19 13:30,19,23.8,23.85,23.75,23.81,68
20110601|2011-01-19 14:00,19,23.8,23.88,23.8,23.85,112
20110601|2011-01-19 14:30,19,23.85,23.96,23.8,23.89,111
20110601|2011-01-19 15:00,19,23.85,23.86,23.75,23.75,69
20110601|2011-01-20 08:00,20,23.9,23.91,23.9,23.9,6
20110601|2011-01-20 08:30,20,23.9,24.1,23.9,23.95,50
20110601|2011-01-20 09:00,20,23.9,24,23.8,23.95,122
20110601|2011-01-20 09:30,20,23.95,24.05,23.88,24,98
20110601|2011-01-20 10:00,20,24.01,24.01,23.95,24,42
20110601|2011-01-20 10:30,20,24,24.05,23.95,23.95,33
20110601|2011-01-20 11:00,20,23.9,23.9,23.8,23.85,20
20110601|2011-01-20 11:30,20,23.8,23.85,23.74,23.8,25
20110601|2011-01-20 12:00,20,23.85,23.89,23.85,23.88,37
20110601|2011-01-20 12:30,20,23.91,23.91,23.85,23.85,28
20110601|2011-01-20 13:00,20,23.8,23.8,23.55,23.65,75
20110601|2011-01-20 13:30,20,23.6,23.7,23.53,23.7,29
20110601|2011-01-20 14:00,20,23.75,23.8,23.7,23.8,30
20110601|2011-01-20 14:30,20,23.85,23.9,23.72,23.75,40
20110601|2011-01-20 15:00,20,23.7,23.75,23.68,23.75,43
20110601|2011-01-20 15:30,20,23.75,23.75,23.75,23.75,52
20110601|2011-01-21 07:00,21,23.51,23.51,23.5,23.5,3
20110601|2011-01-21 08:00,21,23.49,23.49,23.35,23.4,29
20110601|2011-01-21 08:30,21,23.35,23.42,23.25,23.25,93
20110601|2011-01-21 09:00,21,23.3,23.45,23.3,23.4,36
20110601|2011-01-21 09:30,21,23.5,23.55,23.45,23.5,25
20110601|2011-01-21 10:00,21,23.45,23.65,23.45,23.5,44
20110601|2011-01-21 10:30,21,23.55,23.82,23.55,23.75,45
20110601|2011-01-21 11:00,21,23.75,23.8,23.73,23.73,54
20110601|2011-01-21 11:30,21,23.7,23.88,23.68,23.75,155
20110601|2011-01-21 12:00,21,23.8,23.83,23.7,23.7,44
20110601|2011-01-21 12:30,21,23.65,23.7,23.6,23.6,27
20110601|2011-01-21 13:00,21,23.6,23.6,23.45,23.55,33
20110601|2011-01-21 13:30,21,23.5,23.63,23.5,23.63,12
20110601|2011-01-21 14:00,21,23.6,23.6,23.5,23.6,24
20110601|2011-01-21 14:30,21,23.6,23.7,23.6,23.65,11
20110601|2011-01-21 15:00,21,23.63,23.7,23.63,23.65,107
20110601|2011-01-24 07:00,24,24.2,24.2,24,24,2
20110601|2011-01-24 07:30,24,23.9,23.9,23.9,23.9,2
20110601|2011-01-24 08:00,24,23.7,23.7,23.7,23.7,5
20110601|2011-01-24 08:30,24,23.7,23.8,23.4,23.55,100
20110601|2011-01-24 09:00,24,23.6,23.62,23.53,23.55,79
20110601|2011-01-24 09:30,24,23.6,23.6,23.4,23.4,105
20110601|2011-01-24 10:00,24,23.4,23.4,23.25,23.4,74
20110601|2011-01-24 10:30,24,23.35,23.4,23.35,23.4,22
20110601|2011-01-24 11:00,24,23.35,23.4,23.3,23.4,16
20110601|2011-01-24 11:30,24,23.35,23.4,23.35,23.4,24
20110601|2011-01-24 12:00,24,23.4,23.4,23.4,23.4,18
20110601|2011-01-24 12:30,24,23.4,23.4,23.35,23.35,15
20110601|2011-01-24 13:00,24,23.35,23.35,23.35,23.35,7
20110601|2011-01-24 13:30,24,23.35,23.45,23.35,23.45,11
20110601|2011-01-24 14:00,24,23.45,23.55,23.44,23.45,99
20110601|2011-01-24 14:30,24,23.4,23.47,23.3,23.3,65
20110601|2011-01-24 15:00,24,23.35,23.4,23.31,23.4,73
20110601|2011-01-25 08:00,25,23.5,23.5,23.5,23.5,1
20110601|2011-01-25 08:30,25,23.6,23.6,23.2,23.2,84
20110601|2011-01-25 09:00,25,23.2,23.36,23.2,23.36,60
20110601|2011-01-25 09:30,25,23.35,23.4,23.3,23.3,79
20110601|2011-01-25 10:00,25,23.3,23.5,23.3,23.4,140
20110601|2011-01-25 10:30,25,23.45,23.5,23.45,23.45,58
20110601|2011-01-25 11:00,25,23.45,23.46,23.28,23.35,185
20110601|2011-01-25 11:30,25,23.33,23.37,23.28,23.35,179
20110601|2011-01-25 12:00,25,23.32,23.45,23.3,23.45,57
20110601|2011-01-25 12:30,25,23.41,23.45,23.4,23.42,27
20110601|2011-01-25 13:00,25,23.45,23.55,23.42,23.55,61
20110601|2011-01-25 13:30,25,23.55,23.55,23.45,23.5,23
20110601|2011-01-25 14:00,25,23.45,23.5,23.25,23.3,74
20110601|2011-01-25 14:30,25,23.3,23.4,23.15,23.2,206
20110601|2011-01-25 15:00,25,23.2,23.25,23.2,23.2,147
20110601|2011-01-26 07:00,26,23.2,23.2,23.2,23.2,1
20110601|2011-01-26 07:30,26,23.05,23.05,23.05,23.05,5
20110601|2011-01-26 08:30,26,23.05,23.1,22.95,23,110
20110601|2011-01-26 09:00,26,23,23.02,22.65,22.7,88
20110601|2011-01-26 09:30,26,22.75,22.85,22.75,22.85,30
20110601|2011-01-26 10:00,26,22.85,22.9,22.8,22.85,43
20110601|2011-01-26 10:30,26,22.85,22.95,22.85,22.92,40
20110601|2011-01-26 11:00,26,22.93,22.95,22.93,22.95,14
20110601|2011-01-26 11:30,26,22.95,22.95,22.81,22.81,31
20110601|2011-01-26 12:00,26,22.85,22.85,22.7,22.8,95
20110601|2011-01-26 12:30,26,22.76,22.76,22.7,22.75,44
20110601|2011-01-26 13:00,26,22.75,22.8,22.7,22.8,25
20110601|2011-01-26 13:30,26,22.75,22.75,22.55,22.65,220
20110601|2011-01-26 14:00,26,22.6,22.61,22.55,22.6,128
20110601|2011-01-26 14:30,26,22.6,22.65,22.58,22.61,154
20110601|2011-01-26 15:00,26,22.6,22.7,22.58,22.6,201
20110601|2011-01-27 08:00,27,22.65,22.7,22.55,22.67,7
20110601|2011-01-27 08:30,27,22.6,22.66,22.35,22.37,183
20110601|2011-01-27 09:00,27,22.4,22.47,22.4,22.4,93
20110601|2011-01-27 09:30,27,22.4,22.45,22.34,22.42,60
20110601|2011-01-27 10:00,27,22.45,22.54,22.35,22.5,152
20110601|2011-01-27 10:30,27,22.55,22.56,22.4,22.41,165
20110601|2011-01-27 11:00,27,22.39,22.4,22.3,22.37,64
20110601|2011-01-27 11:30,27,22.4,22.45,22.4,22.45,41
20110601|2011-01-27 12:00,27,22.4,22.42,22.35,22.35,108
20110601|2011-01-27 12:30,27,22.3,22.31,22.2,22.25,243
20110601|2011-01-27 13:00,27,22.25,22.25,22.25,22.25,26
20110601|2011-01-27 13:30,27,22.3,22.3,22.2,22.3,28
20110601|2011-01-27 14:00,27,22.3,22.3,22.25,22.25,59
20110601|2011-01-27 14:30,27,22.25,22.3,22.2,22.29,109
20110601|2011-01-27 15:00,27,22.3,22.35,22.18,22.25,298
20110601|2011-01-28 07:30,28,22.25,22.26,22.15,22.2,22
20110601|2011-01-28 08:00,28,22.2,22.24,22.2,22.2,38
20110601|2011-01-28 08:30,28,22.2,22.25,21.9,22.05,164
20110601|2011-01-28 09:00,28,22.15,22.4,22.15,22.3,194
20110601|2011-01-28 09:30,28,22.3,22.67,22.3,22.62,173
20110601|2011-01-28 10:00,28,22.65,22.7,22.45,22.5,170
20110601|2011-01-28 10:30,28,22.5,22.95,22.5,22.95,310
20110601|2011-01-28 11:00,28,22.9,23.05,22.7,22.75,193
20110601|2011-01-28 11:30,28,22.8,22.8,22.6,22.7,33
20110601|2011-01-28 12:00,28,22.7,22.8,22.65,22.8,32
20110601|2011-01-28 12:30,28,22.8,22.85,22.75,22.75,89
20110601|2011-01-28 13:00,28,22.7,22.85,22.7,22.85,54
20110601|2011-01-28 13:30,28,22.85,23,22.8,22.95,78
20110601|2011-01-28 14:00,28,22.99,23.07,22.95,23.05,110
20110601|2011-01-28 14:30,28,23,23.05,22.95,23,68
20110601|2011-01-28 15:00,28,23.05,23.25,23.05,23.1,143
20110601|2011-01-31 07:00,31,23.2,23.2,23.2,23.2,1
20110601|2011-01-31 08:00,31,22.73,22.78,22.72,22.78,32
20110601|2011-01-31 08:30,31,22.85,22.9,22.7,22.86,190
20110601|2011-01-31 09:00,31,22.9,22.95,22.75,22.75,173
20110601|2011-01-31 09:30,31,22.79,22.9,22.75,22.8,98
20110601|2011-01-31 10:00,31,22.76,22.8,22.75,22.8,30
20110601|2011-01-31 10:30,31,22.8,22.83,22.73,22.75,94
20110601|2011-01-31 11:00,31,22.75,22.75,22.7,22.75,68
20110601|2011-01-31 11:30,31,22.67,22.75,22.67,22.75,30
20110601|2011-01-31 12:00,31,22.7,22.7,22.7,22.7,3
20110601|2011-01-31 12:30,31,22.75,22.8,22.7,22.7,43
20110601|2011-01-31 13:00,31,22.7,22.71,22.7,22.71,8
20110601|2011-01-31 13:30,31,22.75,22.8,22.7,22.8,37
20110601|2011-01-31 14:00,31,22.75,22.85,22.75,22.85,15
20110601|2011-01-31 14:30,31,22.8,22.83,22.7,22.75,249
20110601|2011-01-31 15:00,31,22.74,22.8,22.68,22.77,341
20110601|2011-02-01 07:00,1,22.75,22.75,22.75,22.75,6
20110601|2011-02-01 07:30,1,22.4,22.4,22.3,22.35,9
20110601|2011-02-01 08:00,1,22.32,22.33,22.25,22.25,36
20110601|2011-02-01 08:30,1,22.28,22.3,22.05,22.1,281
20110601|2011-02-01 09:00,1,22.1,22.2,22.07,22.1,121
20110601|2011-02-01 09:30,1,22.15,22.15,22,22.05,115
20110601|2011-02-01 10:00,1,22.1,22.1,21.95,21.97,83
20110601|2011-02-01 10:30,1,21.95,21.96,21.8,21.8,229
20110601|2011-02-01 11:00,1,21.85,21.9,21.8,21.85,129
20110601|2011-02-01 11:30,1,21.83,21.87,21.78,21.8,163
20110601|2011-02-01 12:00,1,21.8,21.93,21.79,21.9,56
20110601|2011-02-01 12:30,1,21.9,21.95,21.9,21.94,12
20110601|2011-02-01 13:00,1,21.95,22,21.93,21.95,65
20110601|2011-02-01 13:30,1,22,22.05,21.95,21.95,37
20110601|2011-02-01 14:00,1,21.95,21.95,21.95,21.95,25
20110601|2011-02-01 14:30,1,21.9,21.95,21.83,21.9,141
20110601|2011-02-01 15:00,1,21.9,22.02,21.85,22,275
20110601|2011-02-02 07:30,2,21.9,22.02,21.86,21.93,16
20110601|2011-02-02 08:00,2,21.93,21.96,21.93,21.96,4
20110601|2011-02-02 08:30,2,21.95,22,21.75,21.75,100
20110601|2011-02-02 09:00,2,21.81,21.95,21.8,21.89,191
20110601|2011-02-02 09:30,2,21.8,21.85,21.75,21.8,26
20110601|2011-02-02 10:00,2,21.83,21.91,21.8,21.9,213
20110601|2011-02-02 10:30,2,21.85,21.9,21.82,21.85,50
20110601|2011-02-02 11:00,2,21.85,21.85,21.8,21.85,64
20110601|2011-02-02 11:30,2,21.9,21.92,21.85,21.85,32
20110601|2011-02-02 12:00,2,21.85,21.89,21.8,21.8,47
20110601|2011-02-02 12:30,2,21.8,21.9,21.8,21.84,43
20110601|2011-02-02 13:00,2,21.85,21.85,21.84,21.85,7
20110601|2011-02-02 13:30,2,21.82,21.85,21.82,21.85,63
20110601|2011-02-02 14:00,2,21.85,21.9,21.8,21.85,25
20110601|2011-02-02 14:30,2,21.9,22,21.9,21.95,91
20110601|2011-02-02 15:00,2,21.9,21.95,21.9,21.95,41
20110601|2011-02-03 07:00,3,22.1,22.14,21.99,22.06,23
20110601|2011-02-03 08:00,3,21.98,21.99,21.98,21.99,8
20110601|2011-02-03 08:30,3,21.95,22.05,21.92,22,146
20110601|2011-02-03 09:00,3,21.95,22.25,21.9,22.05,196
20110601|2011-02-03 09:30,3,22.05,22.05,21.88,21.97,79
20110601|2011-02-03 10:00,3,22,22.07,21.95,21.96,77
20110601|2011-02-03 10:30,3,21.95,21.95,21.85,21.9,60
20110601|2011-02-03 11:00,3,21.9,21.95,21.9,21.9,24
20110601|2011-02-03 11:30,3,21.95,21.95,21.9,21.9,25
20110601|2011-02-03 12:00,3,21.9,21.95,21.9,21.95,91
20110601|2011-02-03 12:30,3,21.95,21.95,21.95,21.95,7
20110601|2011-02-03 13:00,3,21.9,21.94,21.7,21.85,209
20110601|2011-02-03 13:30,3,21.9,21.9,21.7,21.8,73
20110601|2011-02-03 14:00,3,21.81,21.81,21.75,21.8,43
20110601|2011-02-03 14:30,3,21.8,21.81,21.75,21.8,61
20110601|2011-02-03 15:00,3,21.77,21.8,21.75,21.8,149
20110601|2011-02-04 07:30,4,21.6,21.6,21.6,21.6,1
20110601|2011-02-04 08:00,4,21.7,21.75,21.7,21.75,3
20110601|2011-02-04 08:30,4,21.75,21.75,21.5,21.5,146
20110601|2011-02-04 09:00,4,21.5,21.61,21.45,21.5,143
20110601|2011-02-04 09:30,4,21.45,21.6,21.45,21.55,56
20110601|2011-02-04 10:00,4,21.65,21.65,21.59,21.6,58
20110601|2011-02-04 10:30,4,21.6,21.61,21.57,21.6,8
20110601|2011-02-04 11:00,4,21.56,21.65,21.56,21.6,46
20110601|2011-02-04 11:30,4,21.6,21.66,21.57,21.65,74
20110601|2011-02-04 12:00,4,21.65,21.65,21.6,21.65,10
20110601|2011-02-04 12:30,4,21.6,21.6,21.5,21.55,177
20110601|2011-02-04 13:00,4,21.6,21.6,21.5,21.6,106
20110601|2011-02-04 13:30,4,21.6,21.65,21.55,21.55,59
20110601|2011-02-04 14:00,4,21.55,21.6,21.5,21.5,218
20110601|2011-02-04 14:30,4,21.45,21.5,21.4,21.45,40
20110601|2011-02-04 15:00,4,21.45,21.45,21.4,21.45,107
20110601|2011-02-07 07:30,7,21.4,21.4,21.4,21.4,1
20110601|2011-02-07 08:30,7,21.25,21.3,21.08,21.15,103
20110601|2011-02-07 09:00,7,21.15,21.15,20.96,20.96,149
20110601|2011-02-07 09:30,7,21,21.05,20.95,21.01,112
20110601|2011-02-07 10:00,7,21,21.02,21,21.02,32
20110601|2011-02-07 10:30,7,20.95,21.01,20.95,21,130
20110601|2011-02-07 11:00,7,21,21.05,21,21.05,18
20110601|2011-02-07 11:30,7,21.05,21.05,21.05,21.05,7
20110601|2011-02-07 12:00,7,21.08,21.1,21.08,21.1,10
20110601|2011-02-07 12:30,7,21.1,21.1,21.05,21.1,36
20110601|2011-02-07 13:00,7,21.1,21.1,21.1,21.1,59
20110601|2011-02-07 13:30,7,21.15,21.15,21.1,21.15,9
20110601|2011-02-07 14:00,7,21.15,21.15,21.1,21.1,20
20110601|2011-02-07 14:30,7,21.15,21.2,21.04,21.1,159
20110601|2011-02-07 15:00,7,21.1,21.2,21.05,21.2,79
20110601|2011-02-08 08:30,8,21.08,21.27,21,21.2,108
20110601|2011-02-08 09:00,8,21.16,21.2,21,21.02,40
20110601|2011-02-08 09:30,8,21.05,21.1,21.03,21.09,28
20110601|2011-02-08 10:00,8,21.1,21.14,21.01,21.01,34
20110601|2011-02-08 10:30,8,21.02,21.02,21,21,3
20110601|2011-02-08 11:00,8,21.05,21.05,21,21,43
20110601|2011-02-08 11:30,8,20.95,20.95,20.87,20.9,29
20110601|2011-02-08 12:00,8,20.9,20.95,20.9,20.95,65
20110601|2011-02-08 12:30,8,20.97,20.97,20.9,20.92,12
20110601|2011-02-08 13:00,8,20.9,20.93,20.85,20.85,128
20110601|2011-02-08 13:30,8,20.85,20.9,20.85,20.87,81
20110601|2011-02-08 14:00,8,20.85,20.85,20.84,20.85,22
20110601|2011-02-08 14:30,8,20.85,20.85,20.8,20.84,129
20110601|2011-02-08 15:00,8,20.82,20.85,20.8,20.85,64
20110601|2011-02-09 07:30,9,20.98,20.98,20.98,20.98,1
20110601|2011-02-09 08:30,9,20.9,20.95,20.85,20.95,25
20110601|2011-02-09 09:00,9,20.9,20.9,20.87,20.9,131
20110601|2011-02-09 09:30,9,20.9,20.9,20.84,20.84,34
20110601|2011-02-09 10:00,9,20.85,21.05,20.8,21.05,210
20110601|2011-02-09 10:30,9,21.05,21.05,20.9,20.93,586
20110601|2011-02-09 11:00,9,20.95,20.98,20.85,20.93,43
20110601|2011-02-09 11:30,9,20.9,20.93,20.75,20.83,54
20110601|2011-02-09 12:00,9,20.8,20.8,20.65,20.65,41
20110601|2011-02-09 12:30,9,20.68,20.71,20.65,20.7,25
20110601|2011-02-09 13:00,9,20.75,20.88,20.75,20.85,109
20110601|2011-02-09 13:30,9,20.9,21.05,20.9,20.95,89
20110601|2011-02-09 14:00,9,20.95,20.97,20.8,20.82,592
20110601|2011-02-09 14:30,9,20.8,20.85,20.75,20.75,39
20110601|2011-02-09 15:00,9,20.75,20.75,20.7,20.75,113
20110601|2011-02-09 15:30,9,20.75,20.75,20.75,20.75,26
20110601|2011-02-10 08:00,10,21.05,21.1,21,21,64
20110601|2011-02-10 08:30,10,21.05,21.15,20.95,21.09,181
20110601|2011-02-10 09:00,10,21.1,21.1,20.8,20.85,141
20110601|2011-02-10 09:30,10,20.9,20.93,20.75,20.8,141
20110601|2011-02-10 10:00,10,20.8,20.8,20.7,20.7,72
20110601|2011-02-10 10:30,10,20.65,20.67,20.6,20.65,64
20110601|2011-02-10 11:00,10,20.7,20.7,20.65,20.65,1530
20110601|2011-02-10 11:30,10,20.65,20.7,20.63,20.65,68
20110601|2011-02-10 12:00,10,20.7,20.75,20.65,20.7,77
20110601|2011-02-10 12:30,10,20.75,20.75,20.7,20.7,17
20110601|2011-02-10 13:00,10,20.7,20.75,20.7,20.72,102
20110601|2011-02-10 13:30,10,20.7,20.75,20.7,20.7,67
20110601|2011-02-10 14:00,10,20.75,20.75,20.69,20.69,28
20110601|2011-02-10 14:30,10,20.65,20.71,20.5,20.64,232
20110601|2011-02-10 15:00,10,20.65,20.67,20.45,20.6,504
20110601|2011-02-11 07:30,11,20.7,20.7,20.7,20.7,4
20110601|2011-02-11 08:00,11,20.7,20.73,20.69,20.72,20
20110601|2011-02-11 08:30,11,20.74,20.8,20.7,20.75,209
20110601|2011-02-11 09:00,11,20.75,20.77,20.55,20.6,219
20110601|2011-02-11 09:30,11,20.55,20.6,20.45,20.45,703
20110601|2011-02-11 10:00,11,20.45,20.5,20.4,20.5,89
20110601|2011-02-11 10:30,11,20.45,20.55,20.41,20.45,42
20110601|2011-02-11 11:00,11,20.45,20.55,20.4,20.55,43
20110601|2011-02-11 11:30,11,20.5,20.5,20.48,20.5,31
20110601|2011-02-11 12:00,11,20.45,20.45,20.4,20.44,68
20110601|2011-02-11 12:30,11,20.45,20.5,20.45,20.5,33
20110601|2011-02-11 13:00,11,20.45,20.45,20.4,20.45,27
20110601|2011-02-11 13:30,11,20.45,20.45,20.38,20.4,13
20110601|2011-02-11 14:00,11,20.35,20.4,20.35,20.4,14
20110601|2011-02-11 14:30,11,20.4,20.45,20.39,20.39,45
20110601|2011-02-11 15:00,11,20.35,20.45,20.35,20.45,94
20110601|2011-02-14 08:30,14,20.4,20.45,20.35,20.36,24
20110601|2011-02-14 09:00,14,20.4,20.4,20.3,20.35,93
20110601|2011-02-14 09:30,14,20.33,20.5,20.33,20.5,78
20110601|2011-02-14 10:00,14,20.45,20.5,20.4,20.45,13
20110601|2011-02-14 10:30,14,20.45,20.45,20.4,20.45,12
20110601|2011-02-14 11:00,14,20.41,20.41,20.4,20.4,9
20110601|2011-02-14 11:30,14,20.35,20.39,20.35,20.39,6
20110601|2011-02-14 12:00,14,20.4,20.42,20.4,20.4,44
20110601|2011-02-14 12:30,14,20.4,20.4,20.4,20.4,5
20110601|2011-02-14 13:00,14,20.4,20.45,20.4,20.45,2
20110601|2011-02-14 13:30,14,20.42,20.42,20.32,20.35,35
20110601|2011-02-14 14:00,14,20.35,20.37,20.32,20.37,14
20110601|2011-02-14 14:30,14,20.35,20.37,20.35,20.35,62
20110601|2011-02-14 15:00,14,20.35,20.45,20.35,20.4,76
20110601|2011-02-15 07:30,15,20.45,20.45,20.4,20.4,23
20110601|2011-02-15 08:00,15,20.4,20.4,20.4,20.4,6
20110601|2011-02-15 08:30,15,20.4,20.46,20.3,20.39,114
20110601|2011-02-15 09:00,15,20.39,20.5,20.3,20.5,121
20110601|2011-02-15 09:30,15,20.48,20.5,20.34,20.45,216
20110601|2011-02-15 10:00,15,20.45,20.45,20.35,20.4,155
20110601|2011-02-15 10:30,15,20.45,20.5,20.4,20.5,42
20110601|2011-02-15 11:00,15,20.55,20.55,20.49,20.5,61
20110601|2011-02-15 11:30,15,20.45,20.48,20.45,20.45,77
20110601|2011-02-15 12:00,15,20.45,20.47,20.43,20.45,36
20110601|2011-02-15 12:30,15,20.45,20.5,20.45,20.45,84
20110601|2011-02-15 13:00,15,20.5,20.62,20.5,20.61,135
20110601|2011-02-15 13:30,15,20.55,20.6,20.5,20.55,95
20110601|2011-02-15 14:00,15,20.5,20.56,20.49,20.56,42
20110601|2011-02-15 14:30,15,20.6,20.6,20.55,20.6,68
20110601|2011-02-15 15:00,15,20.5,20.57,20.49,20.5,58
20110601|2011-02-16 07:00,16,20.41,20.41,20.35,20.35,2
20110601|2011-02-16 07:30,16,20.36,20.36,20.35,20.35,11
20110601|2011-02-16 08:00,16,20.35,20.41,20.35,20.41,37
20110601|2011-02-16 08:30,16,20.36,20.5,20.35,20.45,217
20110601|2011-02-16 09:00,16,20.45,20.5,20.3,20.35,140
20110601|2011-02-16 09:30,16,20.4,20.4,20.29,20.3,374
20110601|2011-02-16 10:00,16,20.25,20.33,20.25,20.32,203
20110601|2011-02-16 10:30,16,20.33,20.35,20.25,20.35,71
20110601|2011-02-16 11:00,16,20.35,20.55,20.35,20.45,319
20110601|2011-02-16 11:30,16,20.48,20.48,20.35,20.39,140
20110601|2011-02-16 12:00,16,20.4,20.45,20.4,20.4,44
20110601|2011-02-16 12:30,16,20.45,20.45,20.44,20.44,27
20110601|2011-02-16 13:00,16,20.45,20.45,20.4,20.45,51
20110601|2011-02-16 13:30,16,20.47,20.48,20.35,20.45,142
20110601|2011-02-16 14:00,16,20.5,20.5,20.45,20.5,34
20110601|2011-02-16 14:30,16,20.5,20.64,20.5,20.61,85
20110601|2011-02-16 15:00,16,20.61,20.75,20.59,20.75,84
20110601|2011-02-17 07:30,17,20.75,20.83,20.75,20.83,8
20110601|2011-02-17 08:00,17,20.85,20.85,20.79,20.8,36
20110601|2011-02-17 08:30,17,20.75,20.91,20.75,20.85,206
20110601|2011-02-17 09:00,17,20.85,21.1,20.84,20.95,299
20110601|2011-02-17 09:30,17,20.95,21.01,20.85,20.94,223
20110601|2011-02-17 10:00,17,20.9,21.02,20.89,20.9,254
20110601|2011-02-17 10:30,17,20.9,21.05,20.9,21.05,119
20110601|2011-02-17 11:00,17,21.05,21.1,21.03,21.05,79
20110601|2011-02-17 11:30,17,21.05,21.05,20.95,21.03,32
20110601|2011-02-17 12:00,17,21,21.02,20.85,20.85,111
20110601|2011-02-17 12:30,17,20.85,20.9,20.85,20.85,18
20110601|2011-02-17 13:00,17,20.9,20.9,20.85,20.9,35
20110601|2011-02-17 13:30,17,20.9,20.95,20.9,20.95,42
20110601|2011-02-17 14:00,17,20.9,20.97,20.9,20.9,133
20110601|2011-02-17 14:30,17,20.9,21.01,20.9,20.97,81
20110601|2011-02-17 15:00,17,21,21.1,20.9,21.1,296
20110601|2011-02-18 08:00,18,20.98,20.98,20.9,20.9,11
20110601|2011-02-18 08:30,18,20.95,21.07,20.95,21,132
20110601|2011-02-18 09:00,18,21,21.13,21,21.1,207
20110601|2011-02-18 09:30,18,21.1,21.1,21.01,21.02,74
20110601|2011-02-18 10:00,18,21.05,21.05,21,21,120
20110601|2011-02-18 10:30,18,21,21.05,21,21.05,36
20110601|2011-02-18 11:00,18,21.05,21.1,21.03,21.1,74
20110601|2011-02-18 11:30,18,21.1,21.1,21.05,21.05,4
20110601|2011-02-18 12:00,18,21.1,21.15,21.1,21.15,28
20110601|2011-02-18 12:30,18,21.2,21.35,21.2,21.3,115
20110601|2011-02-18 13:00,18,21.3,21.5,21.3,21.45,103
20110601|2011-02-18 13:30,18,21.5,21.55,21.3,21.34,334
20110601|2011-02-18 14:00,18,21.35,21.45,21.31,21.45,56
20110601|2011-02-18 14:30,18,21.4,21.45,21.35,21.37,68
20110601|2011-02-18 15:00,18,21.35,21.45,21.35,21.45,215
20110601|2011-02-22 07:00,22,22.15,22.15,21.99,21.99,5
20110601|2011-02-22 07:30,22,22.08,22.15,22,22.05,29
20110601|2011-02-22 08:00,22,22.3,22.3,22.23,22.23,47
20110601|2011-02-22 08:30,22,22.15,22.45,21.9,21.9,440
20110601|2011-02-22 09:00,22,21.93,22.02,21.8,21.98,356
20110601|2011-02-22 09:30,22,22,22.01,21.85,21.95,208
20110601|2011-02-22 10:00,22,21.97,22.15,21.97,22.1,62
20110601|2011-02-22 10:30,22,22.1,22.32,22.08,22.3,315
20110601|2011-02-22 11:00,22,22.3,22.47,22.28,22.47,137
20110601|2011-02-22 11:30,22,22.45,22.75,22.4,22.6,628
20110601|2011-02-22 12:00,22,22.71,22.91,22.71,22.84,477
20110601|2011-02-22 12:30,22,22.85,22.98,22.75,22.9,450
20110601|2011-02-22 13:00,22,22.9,22.96,22.85,22.85,88
20110601|2011-02-22 13:30,22,22.85,22.85,22.55,22.62,248
20110601|2011-02-22 14:00,22,22.6,22.96,22.6,22.96,210
20110601|2011-02-22 14:30,22,22.9,23,22.75,22.75,287
20110601|2011-02-22 15:00,22,22.7,22.8,22.65,22.8,290
20110601|2011-02-23 07:30,23,22.4,22.45,22.38,22.38,38
20110601|2011-02-23 08:00,23,22.37,22.8,22.37,22.79,55
20110601|2011-02-23 08:30,23,22.8,22.9,22.7,22.85,311
20110601|2011-02-23 09:00,23,22.8,23.1,22.65,22.7,271
20110601|2011-02-23 09:30,23,22.65,22.9,22.65,22.7,126
20110601|2011-02-23 10:00,23,22.7,22.79,22.55,22.79,500
20110601|2011-02-23 10:30,23,22.8,22.9,22.75,22.88,131
20110601|2011-02-23 11:00,23,22.9,23.3,22.9,23.02,234
20110601|2011-02-23 11:30,23,23.05,23.3,22.95,23.25,236
20110601|2011-02-23 12:00,23,23.25,23.55,23.15,23.4,269
20110601|2011-02-23 12:30,23,23.43,23.47,23.2,23.35,336
20110601|2011-02-23 13:00,23,23.35,23.35,23.18,23.23,138
20110601|2011-02-23 13:30,23,23.25,23.32,23.05,23.06,165
20110601|2011-02-23 14:00,23,23.06,23.08,22.84,22.96,344
20110601|2011-02-23 14:30,23,23,23.27,23,23.2,198
20110601|2011-02-23 15:00,23,23.25,23.4,23.25,23.4,171
20110601|2011-02-24 07:30,24,23.4,23.5,23.35,23.37,82
20110601|2011-02-24 08:00,24,23.35,23.53,23.2,23.5,127
20110601|2011-02-24 08:30,24,23.5,23.64,23.2,23.24,362
20110601|2011-02-24 09:00,24,23.25,23.45,22.93,23.1,362
20110601|2011-02-24 09:30,24,23.1,23.3,23.05,23.3,177
20110601|2011-02-24 10:00,24,23.3,23.54,23.25,23.35,271
20110601|2011-02-24 10:30,24,23.35,23.55,23.25,23.4,249
20110601|2011-02-24 11:00,24,23.42,23.6,23.4,23.6,202
20110601|2011-02-24 11:30,24,23.6,23.7,23.55,23.6,159
20110601|2011-02-24 12:00,24,23.6,23.75,23.5,23.7,112
20110601|2011-02-24 12:30,24,23.65,23.95,23.6,23.86,273
20110601|2011-02-24 13:00,24,23.8,23.8,23.29,23.35,138
20110601|2011-02-24 13:30,24,23.4,23.45,23.25,23.35,79
20110601|2011-02-24 14:00,24,23.35,23.45,23.25,23.3,132
20110601|2011-02-24 14:30,24,23.3,23.3,23.2,23.25,153
20110601|2011-02-24 15:00,24,23.3,23.35,23.25,23.35,393
20110601|2011-02-25 07:00,25,23.25,23.25,22.86,22.95,116
20110601|2011-02-25 07:30,25,23.01,23.13,22.95,22.98,87
20110601|2011-02-25 08:00,25,23,23,22.85,22.85,46
20110601|2011-02-25 08:30,25,22.85,22.85,22.6,22.6,261
20110601|2011-02-25 09:00,25,22.6,22.6,22.45,22.55,137
20110601|2011-02-25 09:30,25,22.5,22.58,22.45,22.55,179
20110601|2011-02-25 10:00,25,22.57,22.6,22.45,22.55,193
20110601|2011-02-25 10:30,25,22.55,22.65,22.5,22.63,219
20110601|2011-02-25 11:00,25,22.6,22.65,22.6,22.63,28
20110601|2011-02-25 11:30,25,22.6,22.65,22.6,22.65,3
20110601|2011-02-25 12:00,25,22.61,22.65,22.55,22.63,95
20110601|2011-02-25 12:30,25,22.65,22.68,22.6,22.68,15
20110601|2011-02-25 13:00,25,22.67,22.68,22.6,22.6,47
20110601|2011-02-25 13:30,25,22.6,22.61,22.43,22.5,274
20110601|2011-02-25 14:00,25,22.45,22.5,22.4,22.5,184
20110601|2011-02-25 14:30,25,22.45,22.5,22.45,22.5,32
20110601|2011-02-25 15:00,25,22.47,22.55,22.4,22.55,398
20110601|2011-02-28 07:30,28,22.15,22.15,22.04,22.07,3
20110601|2011-02-28 08:00,28,22.1,22.15,22.1,22.15,27
20110601|2011-02-28 08:30,28,22.15,22.15,21.85,21.92,421
20110601|2011-02-28 09:00,28,21.9,21.93,21.8,21.85,109
20110601|2011-02-28 09:30,28,21.85,21.9,21.81,21.83,64
20110601|2011-02-28 10:00,28,21.85,21.9,21.8,21.9,91
20110601|2011-02-28 10:30,28,21.9,21.95,21.85,21.9,65
20110601|2011-02-28 11:00,28,21.9,21.9,21.85,21.85,44
20110601|2011-02-28 11:30,28,21.85,22.03,21.83,22,351
20110601|2011-02-28 12:00,28,22.05,22.17,22,22.15,130
20110601|2011-02-28 12:30,28,22.15,22.18,22.05,22.1,88
20110601|2011-02-28 13:00,28,22.1,22.15,21.92,21.98,83
20110601|2011-02-28 13:30,28,21.95,22,21.95,21.95,31
20110601|2011-02-28 14:00,28,22,22.05,21.98,22,90
20110601|2011-02-28 14:30,28,21.95,22.03,21.95,22,198
20110601|2011-02-28 15:00,28,22,22.05,21.9,22.05,338
20110601|2011-03-01 07:30,1,21.91,22,21.89,22,11
20110601|2011-03-01 08:00,1,21.95,21.95,21.9,21.9,4
20110601|2011-03-01 08:30,1,21.9,22.35,21.9,22.25,428
20110601|2011-03-01 09:00,1,22.3,22.57,22.05,22.53,324
20110601|2011-03-01 09:30,1,22.56,22.65,22.15,22.23,450
20110601|2011-03-01 10:00,1,22.15,22.35,22.1,22.35,121
20110601|2011-03-01 10:30,1,22.4,22.6,22.4,22.6,52
20110601|2011-03-01 11:00,1,22.65,22.65,22.5,22.6,85
20110601|2011-03-01 11:30,1,22.55,22.55,22.4,22.45,85
20110601|2011-03-01 12:00,1,22.55,22.8,22.55,22.75,52
20110601|2011-03-01 12:30,1,22.75,22.8,22.58,22.7,97
20110601|2011-03-01 13:00,1,22.7,22.95,22.6,22.95,189
20110601|2011-03-01 13:30,1,22.9,23,22.62,22.8,496
20110601|2011-03-01 14:00,1,22.8,22.95,22.7,22.89,212
20110601|2011-03-01 14:30,1,22.89,23,22.8,23,83
20110601|2011-03-01 15:00,1,23,23.07,22.85,22.95,679
20110601|2011-03-02 07:00,2,22.9,23.33,22.9,23.05,11
20110601|2011-03-02 07:30,2,22.99,22.99,22.95,22.95,2
20110601|2011-03-02 08:00,2,22.92,22.92,22.78,22.8,107
20110601|2011-03-02 08:30,2,22.8,22.95,22.55,22.65,208
20110601|2011-03-02 09:00,2,22.65,22.82,22.55,22.75,274
20110601|2011-03-02 09:30,2,22.75,22.8,22.5,22.55,161
20110601|2011-03-02 10:00,2,22.5,22.76,22.45,22.73,122
20110601|2011-03-02 10:30,2,22.77,23.05,22.7,23.05,133
20110601|2011-03-02 11:00,2,23.1,23.1,22.85,22.85,43
20110601|2011-03-02 11:30,2,22.85,22.93,22.75,22.86,100
20110601|2011-03-02 12:00,2,22.9,22.95,22.8,22.85,125
20110601|2011-03-02 12:30,2,22.87,22.97,22.85,22.89,171
20110601|2011-03-02 13:00,2,22.85,22.9,22.73,22.8,98
20110601|2011-03-02 13:30,2,22.75,22.75,22.57,22.7,67
20110601|2011-03-02 14:00,2,22.65,22.8,22.63,22.8,62
20110601|2011-03-02 14:30,2,22.81,22.9,22.74,22.8,211
20110601|2011-03-02 15:00,2,22.85,22.9,22.81,22.85,547
20110601|2011-03-03 07:30,3,22.05,22.36,22.05,22.36,57
20110601|2011-03-03 08:00,3,22.4,22.4,22.35,22.35,35
20110601|2011-03-03 08:30,3,22.25,22.32,22.1,22.2,191
20110601|2011-03-03 09:00,3,22.2,22.31,22.15,22.3,117
20110601|2011-03-03 09:30,3,22.25,22.3,22.08,22.2,193
20110601|2011-03-03 10:00,3,22.05,22.2,22.05,22.2,66
20110601|2011-03-03 10:30,3,22.15,22.15,22.05,22.05,116
20110601|2011-03-03 11:00,3,22.1,22.2,22.05,22.2,311
20110601|2011-03-03 11:30,3,22.18,22.2,22.05,22.1,77
20110601|2011-03-03 12:00,3,22.15,22.2,22.1,22.2,222
20110601|2011-03-03 12:30,3,22.2,22.2,22.1,22.19,46
20110601|2011-03-03 13:00,3,22.15,22.15,22,22.1,115
20110601|2011-03-03 13:30,3,22.1,22.14,22.05,22.05,25
20110601|2011-03-03 14:00,3,22.05,22.2,22.05,22.15,90
20110601|2011-03-03 14:30,3,22.2,22.25,22.05,22.16,349
20110601|2011-03-03 15:00,3,22.15,22.2,22.1,22.1,1027
20110601|2011-03-04 07:30,4,22.1,22.2,22.05,22.15,18
20110601|2011-03-04 08:00,4,22.2,22.2,22.05,22.05,4
20110601|2011-03-04 08:30,4,22.05,22.25,21.98,22.1,169
20110601|2011-03-04 09:00,4,22.1,22.55,22.08,22.5,395
20110601|2011-03-04 09:30,4,22.52,22.6,22.34,22.4,681
20110601|2011-03-04 10:00,4,22.45,22.55,22.39,22.43,324
20110601|2011-03-04 10:30,4,22.45,22.55,22.29,22.55,657
20110601|2011-03-04 11:00,4,22.55,22.8,22.55,22.79,236
20110601|2011-03-04 11:30,4,22.75,22.81,22.7,22.75,77
20110601|2011-03-04 12:00,4,22.75,22.85,22.69,22.8,442
20110601|2011-03-04 12:30,4,22.8,22.8,22.68,22.7,190
20110601|2011-03-04 13:00,4,22.68,22.85,22.68,22.85,187
20110601|2011-03-04 13:30,4,22.85,22.85,22.7,22.7,184
20110601|2011-03-04 14:00,4,22.7,22.76,22.64,22.75,204
20110601|2011-03-04 14:30,4,22.75,22.8,22.45,22.5,151
20110601|2011-03-04 15:00,4,22.52,22.55,22.44,22.5,608
20110601|2011-03-07 08:00,7,22.3,22.3,22.25,22.25,5
20110601|2011-03-07 08:30,7,22.25,22.4,22.08,22.3,310
20110601|2011-03-07 09:00,7,22.3,22.5,22.28,22.45,106
20110601|2011-03-07 09:30,7,22.45,22.73,22.35,22.68,248
20110601|2011-03-07 10:00,7,22.7,22.95,22.7,22.89,402
20110601|2011-03-07 10:30,7,22.9,23.25,22.85,23.1,291
20110601|2011-03-07 11:00,7,23.1,23.1,22.9,23.05,69
20110601|2011-03-07 11:30,7,23.05,23.18,23,23.18,45
20110601|2011-03-07 12:00,7,23.2,23.28,23.09,23.2,209
20110601|2011-03-07 12:30,7,23.21,23.25,23.05,23.08,52
20110601|2011-03-07 13:00,7,23.14,23.17,23,23.13,356
20110601|2011-03-07 13:30,7,23.15,23.22,23.03,23.03,204
20110601|2011-03-07 14:00,7,23.05,23.1,22.9,22.96,275
20110601|2011-03-07 14:30,7,23,23.1,22.81,23.02,316
20110601|2011-03-07 15:00,7,23.05,23.05,22.95,23,702
20110601|2011-03-08 08:00,8,22.9,22.9,22.9,22.9,1
20110601|2011-03-08 08:30,8,22.95,23.3,22.95,23,275
20110601|2011-03-08 09:00,8,23,23,22.75,22.9,242
20110601|2011-03-08 09:30,8,22.9,23.06,22.85,22.96,141
20110601|2011-03-08 10:00,8,22.95,23,22.82,22.82,111
20110601|2011-03-08 10:30,8,22.8,22.85,22.65,22.65,172
20110601|2011-03-08 11:00,8,22.68,22.76,22.67,22.75,39
20110601|2011-03-08 11:30,8,22.8,22.84,22.75,22.82,30
20110601|2011-03-08 12:00,8,22.8,22.8,22.8,22.8,21
20110601|2011-03-08 12:30,8,22.81,22.85,22.76,22.8,79
20110601|2011-03-08 13:00,8,22.85,22.9,22.8,22.83,177
20110601|2011-03-08 13:30,8,22.85,22.87,22.7,22.71,78
20110601|2011-03-08 14:00,8,22.7,22.8,22.67,22.78,124
20110601|2011-03-08 14:30,8,22.8,22.86,22.74,22.8,1020
20110601|2011-03-08 15:00,8,22.81,22.9,22.8,22.85,1154
20110601|2011-03-09 07:30,9,22.75,22.81,22.75,22.81,17
20110601|2011-03-09 08:00,9,22.85,22.9,22.85,22.9,4
20110601|2011-03-09 08:30,9,22.95,23.27,22.85,23.1,235
20110601|2011-03-09 09:00,9,23.1,23.2,22.89,22.91,244
20110601|2011-03-09 09:30,9,22.95,23.35,22.95,23.35,143
20110601|2011-03-09 10:00,9,23.35,23.4,23.15,23.3,163
20110601|2011-03-09 10:30,9,23.28,23.33,22.98,22.98,239
20110601|2011-03-09 11:00,9,23,23.15,22.95,23.15,64
20110601|2011-03-09 11:30,9,23.1,23.11,22.95,23,123
20110601|2011-03-09 12:00,9,23,23.05,22.95,23,114
20110601|2011-03-09 12:30,9,23,23.11,23,23.1,34
20110601|2011-03-09 13:00,9,23,23.1,23,23.08,157
20110601|2011-03-09 13:30,9,23.1,23.18,23.05,23.1,129
20110601|2011-03-09 14:00,9,23.05,23.08,22.95,23.01,84
20110601|2011-03-09 14:30,9,23,23.13,22.95,23.05,242
20110601|2011-03-09 15:00,9,23,23.15,22.99,23.1,946
20110601|2011-03-10 08:00,10,23.35,23.4,23.35,23.38,57
20110601|2011-03-10 08:30,10,23.43,23.85,23.43,23.65,587
20110601|2011-03-10 09:00,10,23.65,23.85,23.65,23.75,226
20110601|2011-03-10 09:30,10,23.8,23.85,23.65,23.67,82
20110601|2011-03-10 10:00,10,23.7,23.75,23.6,23.63,342
20110601|2011-03-10 10:30,10,23.7,23.7,23.44,23.45,390
20110601|2011-03-10 11:00,10,23.5,23.65,23.49,23.63,71
20110601|2011-03-10 11:30,10,23.6,23.6,23.46,23.47,104
20110601|2011-03-10 12:00,10,23.5,23.59,23.42,23.59,199
20110601|2011-03-10 12:30,10,23.65,23.8,23.58,23.7,159
20110601|2011-03-10 13:00,10,23.68,23.75,23.63,23.7,75
20110601|2011-03-10 13:30,10,23.7,23.7,23.54,23.6,54
20110601|2011-03-10 14:00,10,23.65,23.9,23.63,23.87,242
20110601|2011-03-10 14:30,10,23.85,23.9,23.7,23.85,221
20110601|2011-03-10 15:00,10,23.85,23.91,23.78,23.8,398
20110601|2011-03-11 07:00,11,24.15,24.15,24.05,24.05,2
20110601|2011-03-11 07:30,11,23.98,23.98,23.8,23.93,496
20110601|2011-03-11 08:00,11,23.9,24.1,23.9,24.05,525
20110601|2011-03-11 08:30,11,24.1,24.1,23.45,23.5,603
20110601|2011-03-11 09:00,11,23.55,23.7,23.4,23.5,344
20110601|2011-03-11 09:30,11,23.5,23.65,23.45,23.47,382
20110601|2011-03-11 10:00,11,23.5,23.57,23.45,23.55,450
20110601|2011-03-11 10:30,11,23.55,23.55,23.33,23.35,282
20110601|2011-03-11 11:00,11,23.35,23.44,23.27,23.3,170
20110601|2011-03-11 11:30,11,23.3,23.4,23.3,23.4,219
20110601|2011-03-11 12:00,11,23.4,23.55,23.4,23.47,115
20110601|2011-03-11 12:30,11,23.48,23.51,23.4,23.5,241
20110601|2011-03-11 13:00,11,23.5,23.55,23.43,23.55,765
20110601|2011-03-11 13:30,11,23.55,23.55,23.35,23.4,270
20110601|2011-03-11 14:00,11,23.35,23.4,23.3,23.32,198
20110601|2011-03-11 14:30,11,23.35,23.35,23.25,23.3,352
20110601|2011-03-11 15:00,11,23.32,23.35,23.27,23.3,648
20110601|2011-03-14 07:00,14,23.7,23.85,23.7,23.85,12
20110601|2011-03-14 07:30,14,23.85,24.01,23.85,23.88,97
20110601|2011-03-14 08:00,14,23.89,23.9,23.8,23.85,188
20110601|2011-03-14 08:30,14,23.85,23.85,23.47,23.5,238
20110601|2011-03-14 09:00,14,23.55,23.79,23.5,23.79,105
20110601|2011-03-14 09:30,14,23.8,23.9,23.7,23.75,221
20110601|2011-03-14 10:00,14,23.86,24.01,23.79,24,566
20110601|2011-03-14 10:30,14,24.05,24.1,24,24,169
20110601|2011-03-14 11:00,14,24,24.1,23.97,24.09,143
20110601|2011-03-14 11:30,14,24.05,24.1,23.85,23.9,658
20110601|2011-03-14 12:00,14,23.85,23.85,23.7,23.8,437
20110601|2011-03-14 12:30,14,23.82,23.87,23.6,23.7,342
20110601|2011-03-14 13:00,14,23.71,23.85,23.62,23.75,386
20110601|2011-03-14 13:30,14,23.8,23.85,23.65,23.7,265
20110601|2011-03-14 14:00,14,23.7,23.77,23.59,23.65,71
20110601|2011-03-14 14:30,14,23.65,23.71,23.5,23.6,499
20110601|2011-03-14 15:00,14,23.65,23.67,23.53,23.6,488
20110601|2011-03-15 07:00,15,24.38,25.1,24.38,25.07,72
20110601|2011-03-15 07:30,15,25,25.34,25,25.32,64
20110601|2011-03-15 08:00,15,25.32,25.35,25.18,25.27,82
20110601|2011-03-15 08:30,15,25.25,25.28,24.65,25.05,1255
20110601|2011-03-15 09:00,15,25.05,25.06,24.65,24.65,519
20110601|2011-03-15 09:30,15,24.6,24.65,24.4,24.45,506
20110601|2011-03-15 10:00,15,24.5,24.65,24.5,24.5,409
20110601|2011-03-15 10:30,15,24.5,24.52,24.35,24.45,290
20110601|2011-03-15 11:00,15,24.45,24.45,24.2,24.2,384
20110601|2011-03-15 11:30,15,24.25,24.5,24.25,24.38,118
20110601|2011-03-15 12:00,15,24.35,24.55,24.34,24.54,109
20110601|2011-03-15 12:30,15,24.5,24.51,24.38,24.4,232
20110601|2011-03-15 13:00,15,24.4,24.45,24.15,24.17,522
20110601|2011-03-15 13:30,15,24.15,24.25,24.05,24.25,259
20110601|2011-03-15 14:00,15,24.2,24.3,23.9,23.9,237
20110601|2011-03-15 14:30,15,23.9,24.3,23.85,24.27,701
20110601|2011-03-15 15:00,15,24.3,24.37,24.03,24.15,1204
20110601|2011-03-15 15:30,15,24.28,24.28,24.28,24.28,89
20110601|2011-03-16 07:00,16,24.01,24.01,23.95,23.95,2
20110601|2011-03-16 07:30,16,23.9,24.13,23.89,23.97,107
20110601|2011-03-16 08:00,16,23.97,24.1,23.97,24.08,75
20110601|2011-03-16 08:30,16,24.15,24.32,24,24.1,520
20110601|2011-03-16 09:00,16,24.2,24.35,24.2,24.23,529
20110601|2011-03-16 09:30,16,24.25,24.35,24.07,24.35,263
20110601|2011-03-16 10:00,16,24.4,25,24.35,24.66,992
20110601|2011-03-16 10:30,16,24.6,24.87,24.55,24.7,181
20110601|2011-03-16 11:00,16,24.85,25.35,24.85,25,613
20110601|2011-03-16 11:30,16,25,25.2,24.9,24.95,226
20110601|2011-03-16 12:00,16,24.9,25.2,24.9,25.15,194
20110601|2011-03-16 12:30,16,25.15,25.45,25.15,25.44,209
20110601|2011-03-16 13:00,16,25.5,26.3,25.45,25.75,784
20110601|2011-03-16 13:30,16,25.65,25.68,25.05,25.17,297
20110601|2011-03-16 14:00,16,25.2,25.52,24.95,25.52,405
20110601|2011-03-16 14:30,16,25.45,25.55,25.2,25.51,354
20110601|2011-03-16 15:00,16,25.5,25.63,25.2,25.25,744
20110601|2011-03-17 07:00,17,24.5,24.55,24.15,24.15,29
20110601|2011-03-17 07:30,17,24.3,24.55,24.3,24.5,56
20110601|2011-03-17 08:00,17,24.5,24.55,24.4,24.42,181
20110601|2011-03-17 08:30,17,24.5,24.65,24.4,24.65,437
20110601|2011-03-17 09:00,17,24.65,24.7,24.2,24.25,283
20110601|2011-03-17 09:30,17,24.3,24.3,24.15,24.2,269
20110601|2011-03-17 10:00,17,24.2,24.41,24.15,24.33,205
20110601|2011-03-17 10:30,17,24.35,24.35,24.2,24.3,84
20110601|2011-03-17 11:00,17,24.25,24.35,24.2,24.35,116
20110601|2011-03-17 11:30,17,24.25,24.35,24.23,24.3,40
20110601|2011-03-17 12:00,17,24.35,24.63,24.3,24.63,50
20110601|2011-03-17 12:30,17,24.65,24.77,24.54,24.7,171
20110601|2011-03-17 13:00,17,24.65,24.77,24.6,24.75,111
20110601|2011-03-17 13:30,17,24.7,24.74,24.53,24.61,77
20110601|2011-03-17 14:00,17,24.55,24.7,24.52,24.7,278
20110601|2011-03-17 14:30,17,24.7,24.7,24.43,24.54,229
20110601|2011-03-17 15:00,17,24.5,24.65,24.4,24.6,605
20110601|2011-03-18 07:00,18,24,24.21,24,24.17,57
20110601|2011-03-18 07:30,18,24.16,24.18,23.65,23.85,209
20110601|2011-03-18 08:00,18,23.83,23.86,23.6,23.7,167
20110601|2011-03-18 08:30,18,23.73,24.02,23.7,24,374
20110601|2011-03-18 09:00,18,24,24.13,23.93,24.05,302
20110601|2011-03-18 09:30,18,24.05,24.1,23.9,24,330
20110601|2011-03-18 10:00,18,23.95,24.15,23.84,24.1,491
20110601|2011-03-18 10:30,18,24.1,24.2,23.9,23.95,189
20110601|2011-03-18 11:00,18,23.95,24.01,23.88,23.95,193
20110601|2011-03-18 11:30,18,23.95,23.99,23.9,23.95,88
20110601|2011-03-18 12:00,18,24,24,24,24,9
20110601|2011-03-18 12:30,18,23.95,24.05,23.95,23.97,235
20110601|2011-03-18 13:00,18,23.97,24.22,23.97,24.1,365
20110601|2011-03-18 13:30,18,24.1,24.25,24.05,24.2,274
20110601|2011-03-18 14:00,18,24.15,24.25,24.11,24.2,291
20110601|2011-03-18 14:30,18,24.15,24.15,23.9,23.9,110
20110601|2011-03-18 15:00,18,23.95,23.95,23.8,23.88,750
20110601|2011-03-21 07:00,21,23.2,23.35,23.2,23.25,22
20110601|2011-03-21 07:30,21,23.26,23.26,23.1,23.1,38
20110601|2011-03-21 08:00,21,23.19,23.2,23.09,23.1,54
20110601|2011-03-21 08:30,21,23.1,23.2,22.7,22.95,516
20110601|2011-03-21 09:00,21,22.95,22.97,22.72,22.85,150
20110601|2011-03-21 09:30,21,22.8,22.9,22.8,22.8,117
20110601|2011-03-21 10:00,21,22.75,22.78,22.65,22.73,240
20110601|2011-03-21 10:30,21,22.75,22.8,22.75,22.75,59
20110601|2011-03-21 11:00,21,22.75,22.75,22.6,22.66,77
20110601|2011-03-21 11:30,21,22.65,22.73,22.6,22.7,74
20110601|2011-03-21 12:00,21,22.8,22.85,22.75,22.85,40
20110601|2011-03-21 12:30,21,22.8,22.9,22.65,22.7,90
20110601|2011-03-21 13:00,21,22.7,22.74,22.55,22.74,286
20110601|2011-03-21 13:30,21,22.75,22.75,22.6,22.69,220
20110601|2011-03-21 14:00,21,22.65,22.75,22.6,22.65,267
20110601|2011-03-21 14:30,21,22.65,22.65,22.5,22.55,319
20110601|2011-03-21 15:00,21,22.58,22.75,22.45,22.7,700
20110601|2011-03-22 07:30,22,22.79,22.79,22.63,22.65,36
20110601|2011-03-22 08:00,22,22.65,22.65,22.55,22.57,115
20110601|2011-03-22 08:30,22,22.55,22.75,22.48,22.75,382
20110601|2011-03-22 09:00,22,22.75,22.8,22.5,22.5,216
20110601|2011-03-22 09:30,22,22.5,22.82,22.5,22.82,102
20110601|2011-03-22 10:00,22,22.8,22.82,22.6,22.6,158
20110601|2011-03-22 10:30,22,22.65,22.65,22.54,22.65,68
20110601|2011-03-22 11:00,22,22.65,22.66,22.47,22.55,295
20110601|2011-03-22 11:30,22,22.55,22.7,22.55,22.64,54
20110601|2011-03-22 12:00,22,22.65,22.75,22.65,22.7,79
20110601|2011-03-22 12:30,22,22.75,22.75,22.55,22.55,58
20110601|2011-03-22 13:00,22,22.6,22.77,22.6,22.74,134
20110601|2011-03-22 13:30,22,22.75,22.75,22.6,22.6,78
20110601|2011-03-22 14:00,22,22.64,22.66,22.58,22.6,161
20110601|2011-03-22 14:30,22,22.6,22.7,22.55,22.68,138
20110601|2011-03-22 15:00,22,22.7,22.85,22.65,22.8,616
20110601|2011-03-23 07:00,23,22.83,22.83,22.8,22.8,8
20110601|2011-03-23 07:30,23,22.78,22.8,22.75,22.75,18
20110601|2011-03-23 08:00,23,22.75,22.8,22.7,22.75,68
20110601|2011-03-23 08:30,23,22.75,23,22.72,22.85,315
20110601|2011-03-23 09:00,23,22.9,23.05,22.85,22.93,217
20110601|2011-03-23 09:30,23,22.9,23.05,22.85,22.9,204
20110601|2011-03-23 10:00,23,22.9,22.9,22.7,22.75,178
20110601|2011-03-23 10:30,23,22.75,22.82,22.7,22.81,152
20110601|2011-03-23 11:00,23,22.8,22.82,22.5,22.5,409
20110601|2011-03-23 11:30,23,22.45,22.5,22.35,22.45,257
20110601|2011-03-23 12:00,23,22.4,22.45,22.4,22.4,120
20110601|2011-03-23 12:30,23,22.42,22.42,22.25,22.35,291
20110601|2011-03-23 13:00,23,22.4,22.45,22.38,22.39,83
20110601|2011-03-23 13:30,23,22.4,22.4,22.25,22.25,221
20110601|2011-03-23 14:00,23,22.3,22.35,22.24,22.25,88
20110601|2011-03-23 14:30,23,22.25,22.3,22.18,22.25,270
20110601|2011-03-23 15:00,23,22.25,22.4,22.25,22.4,664
20110601|2011-03-24 07:00,24,22.25,22.25,22.25,22.25,9
20110601|2011-03-24 07:30,24,22.15,22.15,22,22,31
20110601|2011-03-24 08:00,24,22,22,21.85,21.9,54
20110601|2011-03-24 08:30,24,21.9,22.1,21.85,21.95,560
20110601|2011-03-24 09:00,24,21.95,22,21.8,21.85,798
20110601|2011-03-24 09:30,24,21.85,21.93,21.65,21.7,325
20110601|2011-03-24 10:00,24,21.7,21.95,21.69,21.95,448
20110601|2011-03-24 10:30,24,21.95,21.95,21.85,21.85,89
20110601|2011-03-24 11:00,24,21.85,21.9,21.8,21.8,190
20110601|2011-03-24 11:30,24,21.8,21.9,21.79,21.85,157
20110601|2011-03-24 12:00,24,21.85,21.86,21.85,21.85,15
20110601|2011-03-24 12:30,24,21.8,21.9,21.8,21.85,307
20110601|2011-03-24 13:00,24,21.85,21.85,21.8,21.85,20
20110601|2011-03-24 13:30,24,21.85,21.85,21.8,21.8,30
20110601|2011-03-24 14:00,24,21.8,21.83,21.73,21.81,91
20110601|2011-03-24 14:30,24,21.79,21.95,21.79,21.95,303
20110601|2011-03-24 15:00,24,21.95,22,21.85,21.95,656
20110601|2011-03-25 07:30,25,21.7,21.9,21.68,21.9,48
20110601|2011-03-25 08:00,25,21.9,21.9,21.7,21.7,14
20110601|2011-03-25 08:30,25,21.76,21.9,21.75,21.75,569
20110601|2011-03-25 09:00,25,21.75,21.82,21.69,21.7,200
20110601|2011-03-25 09:30,25,21.65,21.65,21.55,21.55,248
20110601|2011-03-25 10:00,25,21.55,21.65,21.5,21.6,284
20110601|2011-03-25 10:30,25,21.6,21.63,21.55,21.6,369
20110601|2011-03-25 11:00,25,21.55,21.6,21.5,21.6,149
20110601|2011-03-25 11:30,25,21.6,21.7,21.6,21.7,210
20110601|2011-03-25 12:00,25,21.71,21.87,21.7,21.8,165
20110601|2011-03-25 12:30,25,21.8,21.83,21.73,21.75,144
20110601|2011-03-25 13:00,25,21.8,21.9,21.75,21.9,64
20110601|2011-03-25 13:30,25,21.9,21.93,21.85,21.85,56
20110601|2011-03-25 14:00,25,21.9,21.9,21.85,21.9,107
20110601|2011-03-25 14:30,25,21.9,22.1,21.83,22.05,298
20110601|2011-03-25 15:00,25,22,22.05,21.88,21.88,495
20110601|2011-03-28 08:00,28,21.75,21.82,21.75,21.82,3
20110601|2011-03-28 08:30,28,21.9,21.95,21.7,21.8,255
20110601|2011-03-28 09:00,28,21.8,21.8,21.64,21.75,202
20110601|2011-03-28 09:30,28,21.75,21.8,21.7,21.75,153
20110601|2011-03-28 10:00,28,21.8,21.87,21.75,21.8,321
20110601|2011-03-28 10:30,28,21.8,21.95,21.75,21.85,321
20110601|2011-03-28 11:00,28,21.85,21.9,21.8,21.87,127
20110601|2011-03-28 11:30,28,21.87,21.87,21.82,21.85,206
20110601|2011-03-28 12:00,28,21.8,21.85,21.8,21.85,33
20110601|2011-03-28 12:30,28,21.8,21.86,21.8,21.86,20
20110601|2011-03-28 13:00,28,21.88,21.95,21.88,21.9,79
20110601|2011-03-28 13:30,28,21.9,21.95,21.88,21.95,77
20110601|2011-03-28 14:00,28,21.95,21.95,21.85,21.89,74
20110601|2011-03-28 14:30,28,21.9,22.1,21.9,22.1,220
20110601|2011-03-28 15:00,28,22.1,22.3,22.08,22.25,550
20110601|2011-03-29 07:00,29,22.11,22.11,22.11,22.11,2
20110601|2011-03-29 07:30,29,22,22,22,22,1
20110601|2011-03-29 08:00,29,22,22,21.95,21.95,36
20110601|2011-03-29 08:30,29,22,22.31,22,22.15,234
20110601|2011-03-29 09:00,29,22.2,22.25,21.94,22,187
20110601|2011-03-29 09:30,29,22.05,22.1,21.95,21.95,90
20110601|2011-03-29 10:00,29,21.95,21.95,21.83,21.9,231
20110601|2011-03-29 10:30,29,21.9,21.95,21.84,21.9,96
20110601|2011-03-29 11:00,29,21.9,21.95,21.87,21.9,15
20110601|2011-03-29 11:30,29,21.9,21.95,21.9,21.9,18
20110601|2011-03-29 12:00,29,21.9,21.9,21.85,21.85,8
20110601|2011-03-29 12:30,29,21.85,21.9,21.85,21.85,83
20110601|2011-03-29 13:00,29,21.85,21.85,21.8,21.8,106
20110601|2011-03-29 13:30,29,21.8,21.8,21.7,21.75,128
20110601|2011-03-29 14:00,29,21.76,21.85,21.75,21.8,110
20110601|2011-03-29 14:30,29,21.8,21.8,21.6,21.7,352
20110601|2011-03-29 15:00,29,21.7,21.8,21.65,21.75,715
20110601|2011-03-30 07:30,30,21.45,21.5,21.45,21.5,3
20110601|2011-03-30 08:00,30,21.5,21.5,21.42,21.42,30
20110601|2011-03-30 08:30,30,21.45,21.55,21.38,21.45,174
20110601|2011-03-30 09:00,30,21.45,21.55,21.45,21.5,90
20110601|2011-03-30 09:30,30,21.5,21.55,21.4,21.41,56
20110601|2011-03-30 10:00,30,21.45,21.48,21.41,21.44,50
20110601|2011-03-30 10:30,30,21.45,21.45,21.37,21.4,79
20110601|2011-03-30 11:00,30,21.4,21.43,21.34,21.35,80
20110601|2011-03-30 11:30,30,21.36,21.37,21.33,21.35,50
20110601|2011-03-30 12:00,30,21.35,21.37,21.3,21.35,95
20110601|2011-03-30 12:30,30,21.4,21.44,21.35,21.43,202
20110601|2011-03-30 13:00,30,21.4,21.43,21.35,21.38,91
20110601|2011-03-30 13:30,30,21.39,21.45,21.39,21.42,41
20110601|2011-03-30 14:00,30,21.4,21.4,21.34,21.35,75
20110601|2011-03-30 14:30,30,21.35,21.45,21.35,21.45,213
20110601|2011-03-30 15:00,30,21.4,21.5,21.35,21.45,682
20110601|2011-03-31 07:00,31,21.5,21.5,21.5,21.5,20
20110601|2011-03-31 07:30,31,21.55,21.55,21.55,21.55,1
20110601|2011-03-31 08:00,31,21.51,21.51,21.5,21.5,62
20110601|2011-03-31 08:30,31,21.53,21.53,21.4,21.5,172
20110601|2011-03-31 09:00,31,21.5,21.6,21.38,21.4,179
20110601|2011-03-31 09:30,31,21.4,21.45,21.33,21.4,48
20110601|2011-03-31 10:00,31,21.35,21.48,21.33,21.45,80
20110601|2011-03-31 10:30,31,21.5,21.59,21.45,21.5,81
20110601|2011-03-31 11:00,31,21.5,21.5,21.4,21.4,48
20110601|2011-03-31 11:30,31,21.4,21.45,21.3,21.35,145
20110601|2011-03-31 12:00,31,21.34,21.4,21.34,21.35,39
20110601|2011-03-31 12:30,31,21.38,21.38,21.32,21.33,56
20110601|2011-03-31 13:00,31,21.3,21.4,21.3,21.4,89
20110601|2011-03-31 13:30,31,21.4,21.43,21.33,21.37,35
20110601|2011-03-31 14:00,31,21.37,21.4,21.35,21.35,331
20110601|2011-03-31 14:30,31,21.35,21.5,21.34,21.41,405
20110601|2011-03-31 15:00,31,21.43,21.55,21.4,21.5,702
20110601|2011-04-01 07:00,1,21.2,21.2,21.1,21.1,150
20110601|2011-04-01 07:30,1,21,21.1,20.95,21.05,268
20110601|2011-04-01 08:00,1,21,21.04,21,21,28
20110601|2011-04-01 08:30,1,21,21.22,21,21.1,718
20110601|2011-04-01 09:00,1,21.1,21.3,20.9,20.93,458
20110601|2011-04-01 09:30,1,20.9,21.05,20.8,21,425
20110601|2011-04-01 10:00,1,21,21.1,20.9,21,328
20110601|2011-04-01 10:30,1,21,21,20.9,21,190
20110601|2011-04-01 11:00,1,20.97,21.05,20.95,21.05,99
20110601|2011-04-01 11:30,1,21.05,21.1,21,21.07,91
20110601|2011-04-01 12:00,1,21.08,21.15,21.05,21.11,98
20110601|2011-04-01 12:30,1,21.1,21.15,21.1,21.12,22
20110601|2011-04-01 13:00,1,21.15,21.15,21.05,21.1,81
20110601|2011-04-01 13:30,1,21.1,21.25,21.1,21.25,172
20110601|2011-04-01 14:00,1,21.3,21.45,21.25,21.26,296
20110601|2011-04-01 14:30,1,21.25,21.3,21.2,21.3,163
20110601|2011-04-01 15:00,1,21.35,21.4,21.28,21.36,1076
20110601|2011-04-04 07:30,4,21.25,21.25,21.13,21.13,41
20110601|2011-04-04 08:00,4,21.15,21.15,21.15,21.15,1
20110601|2011-04-04 08:30,4,21.15,21.33,21.03,21.3,583
20110601|2011-04-04 09:00,4,21.3,21.43,21.2,21.25,184
20110601|2011-04-04 09:30,4,21.3,21.4,21.23,21.32,68
20110601|2011-04-04 10:00,4,21.35,21.4,21.2,21.2,71
20110601|2011-04-04 10:30,4,21.2,21.25,21.15,21.2,132
20110601|2011-04-04 11:00,4,21.2,21.25,21.15,21.15,61
20110601|2011-04-04 11:30,4,21.15,21.25,21.15,21.25,40
20110601|2011-04-04 12:00,4,21.3,21.3,21.15,21.15,52
20110601|2011-04-04 12:30,4,21.2,21.35,21.2,21.3,97
20110601|2011-04-04 13:00,4,21.28,21.35,21.27,21.27,68
20110601|2011-04-04 13:30,4,21.25,21.25,21.2,21.24,41
20110601|2011-04-04 14:00,4,21.2,21.25,21.1,21.12,71
20110601|2011-04-04 14:30,4,21.12,21.25,21.1,21.15,154
20110601|2011-04-04 15:00,4,21.15,21.2,21.04,21.12,816
20110601|2011-04-05 07:00,5,21.15,21.2,21.14,21.2,15
20110601|2011-04-05 07:30,5,21.25,21.32,21.25,21.32,37
20110601|2011-04-05 08:00,5,21.28,21.3,21.2,21.3,18
20110601|2011-04-05 08:30,5,21.32,21.32,21.14,21.15,359
20110601|2011-04-05 09:00,5,21.2,21.2,21,21.1,476
20110601|2011-04-05 09:30,5,21.1,21.15,21,21.07,144
20110601|2011-04-05 10:00,5,21.05,21.1,20.99,21.05,147
20110601|2011-04-05 10:30,5,21.05,21.05,21,21,19
20110601|2011-04-05 11:00,5,20.95,21,20.95,21,39
20110601|2011-04-05 11:30,5,20.98,21,20.95,20.95,61
20110601|2011-04-05 12:00,5,20.99,20.99,20.88,20.88,175
20110601|2011-04-05 12:30,5,20.9,20.9,20.9,20.9,28
20110601|2011-04-05 13:00,5,20.9,20.98,20.9,20.93,27
20110601|2011-04-05 13:30,5,20.95,21,20.94,20.98,259
20110601|2011-04-05 14:00,5,20.95,21,20.95,20.95,34
20110601|2011-04-05 14:30,5,20.95,21.05,20.95,20.99,290
20110601|2011-04-05 15:00,5,21,21.15,20.97,21.1,945
20110601|2011-04-06 07:30,6,20.76,20.91,20.76,20.91,93
20110601|2011-04-06 08:00,6,20.87,20.87,20.83,20.86,117
20110601|2011-04-06 08:30,6,20.9,20.91,20.77,20.9,707
20110601|2011-04-06 09:00,6,20.9,21,20.85,20.93,386
20110601|2011-04-06 09:30,6,20.9,20.95,20.83,20.85,221
20110601|2011-04-06 10:00,6,20.9,21.05,20.89,20.95,236
20110601|2011-04-06 10:30,6,20.95,21.1,20.95,21.1,118
20110601|2011-04-06 11:00,6,21.15,21.15,21.06,21.08,179
20110601|2011-04-06 11:30,6,21.05,21.13,21.04,21.1,188
20110601|2011-04-06 12:00,6,21.1,21.11,21.05,21.05,72
20110601|2011-04-06 12:30,6,21.05,21.05,21.03,21.03,16
20110601|2011-04-06 13:00,6,21.05,21.05,20.95,21,189
20110601|2011-04-06 13:30,6,20.98,21,20.85,20.9,104
20110601|2011-04-06 14:00,6,20.88,20.93,20.85,20.93,28
20110601|2011-04-06 14:30,6,20.93,20.99,20.88,20.95,160
20110601|2011-04-06 15:00,6,20.95,21.1,20.9,21.1,1107
20110601|2011-04-07 07:00,7,20.96,20.96,20.96,20.96,10
20110601|2011-04-07 07:30,7,20.96,20.98,20.96,20.98,11
20110601|2011-04-07 08:00,7,21,21.05,21,21,10
20110601|2011-04-07 08:30,7,20.99,21.03,20.9,20.95,245
20110601|2011-04-07 09:00,7,20.92,21.03,20.9,21.02,271
20110601|2011-04-07 09:30,7,21.03,21.4,21.03,21.15,652
20110601|2011-04-07 10:00,7,21.15,21.3,21.1,21.2,319
20110601|2011-04-07 10:30,7,21.2,21.5,21.2,21.2,190
20110601|2011-04-07 11:00,7,21.2,21.2,21.15,21.2,65
20110601|2011-04-07 11:30,7,21.15,21.17,21.1,21.15,93
20110601|2011-04-07 12:00,7,21.15,21.34,21.15,21.3,52
20110601|2011-04-07 12:30,7,21.35,21.38,21.3,21.3,99
20110601|2011-04-07 13:00,7,21.35,21.35,21.3,21.35,29
20110601|2011-04-07 13:30,7,21.35,21.35,21.25,21.25,124
20110601|2011-04-07 14:00,7,21.25,21.3,21.23,21.3,141
20110601|2011-04-07 14:30,7,21.3,21.3,21.2,21.2,74
20110601|2011-04-07 15:00,7,21.2,21.35,21.2,21.3,787
20110601|2011-04-08 07:00,8,21.02,21.06,21.02,21.06,3
20110601|2011-04-08 07:30,8,21.02,21.02,21.02,21.02,5
20110601|2011-04-08 08:00,8,21.05,21.05,21,21,15
20110601|2011-04-08 08:30,8,20.95,21.05,20.85,21.03,408
20110601|2011-04-08 09:00,8,21.03,21.19,21,21.15,149
20110601|2011-04-08 09:30,8,21.15,21.28,21.13,21.28,163
20110601|2011-04-08 10:00,8,21.3,21.37,21.2,21.25,139
20110601|2011-04-08 10:30,8,21.2,21.2,21.08,21.18,503
20110601|2011-04-08 11:00,8,21.2,21.2,21.2,21.2,4
20110601|2011-04-08 11:30,8,21.2,21.35,21.2,21.3,45
20110601|2011-04-08 12:00,8,21.3,21.35,21.3,21.35,6
20110601|2011-04-08 12:30,8,21.35,21.35,21.3,21.35,15
20110601|2011-04-08 13:00,8,21.35,21.45,21.33,21.4,111
20110601|2011-04-08 13:30,8,21.4,21.67,21.4,21.65,250
20110601|2011-04-08 14:00,8,21.7,21.75,21.6,21.65,420
20110601|2011-04-08 14:30,8,21.65,21.65,21.47,21.5,301
20110601|2011-04-08 15:00,8,21.55,21.65,21.52,21.6,469
20110601|2011-04-11 07:00,11,21.6,21.6,21.45,21.52,10
20110601|2011-04-11 07:30,11,21.5,21.53,21.48,21.5,27
20110601|2011-04-11 08:00,11,21.45,21.45,21.4,21.4,8
20110601|2011-04-11 08:30,11,21.4,21.42,21.13,21.2,539
20110601|2011-04-11 09:00,11,21.2,21.42,21.2,21.35,240
20110601|2011-04-11 09:30,11,21.39,21.4,21.3,21.34,370
20110601|2011-04-11 10:00,11,21.3,21.35,21.25,21.3,407
20110601|2011-04-11 10:30,11,21.35,21.45,21.32,21.45,173
20110601|2011-04-11 11:00,11,21.45,21.5,21.37,21.41,75
20110601|2011-04-11 11:30,11,21.41,21.55,21.41,21.55,93
20110601|2011-04-11 12:00,11,21.6,21.6,21.5,21.5,47
20110601|2011-04-11 12:30,11,21.55,21.6,21.5,21.55,90
20110601|2011-04-11 13:00,11,21.55,21.55,21.42,21.5,112
20110601|2011-04-11 13:30,11,21.45,21.58,21.45,21.56,119
20110601|2011-04-11 14:00,11,21.55,21.66,21.55,21.62,163
20110601|2011-04-11 14:30,11,21.6,21.62,21.46,21.5,216
20110601|2011-04-11 15:00,11,21.5,21.6,21.45,21.51,548
20110601|2011-04-12 07:00,12,21.95,21.95,21.8,21.8,8
20110601|2011-04-12 07:30,12,21.8,21.85,21.75,21.8,141
20110601|2011-04-12 08:00,12,21.78,21.85,21.78,21.82,132
20110601|2011-04-12 08:30,12,21.85,21.95,21.6,21.8,1043
20110601|2011-04-12 09:00,12,21.8,21.95,21.75,21.75,301
20110601|2011-04-12 09:30,12,21.75,21.95,21.75,21.95,150
20110601|2011-04-12 10:00,12,21.95,21.95,21.7,21.75,523
20110601|2011-04-12 10:30,12,21.75,21.76,21.55,21.72,579
20110601|2011-04-12 11:00,12,21.65,21.7,21.6,21.65,157
20110601|2011-04-12 11:30,12,21.65,21.7,21.55,21.6,185
20110601|2011-04-12 12:00,12,21.6,21.8,21.55,21.7,245
20110601|2011-04-12 12:30,12,21.65,21.7,21.55,21.6,320
20110601|2011-04-12 13:00,12,21.6,21.6,21.45,21.47,349
20110601|2011-04-12 13:30,12,21.45,21.64,21.45,21.59,327
20110601|2011-04-12 14:00,12,21.59,21.7,21.5,21.65,310
20110601|2011-04-12 14:30,12,21.65,21.72,21.5,21.65,380
20110601|2011-04-12 15:00,12,21.61,21.75,21.6,21.7,763
20110601|2011-04-13 07:00,13,21.41,21.6,21.25,21.38,24
20110601|2011-04-13 07:30,13,21.35,21.4,21.35,21.35,32
20110601|2011-04-13 08:00,13,21.37,21.41,21.36,21.4,113
20110601|2011-04-13 08:30,13,21.45,21.45,21.28,21.4,752
20110601|2011-04-13 09:00,13,21.4,21.45,21.3,21.33,316
20110601|2011-04-13 09:30,13,21.35,21.4,21.25,21.33,181
20110601|2011-04-13 10:00,13,21.35,21.44,21.35,21.39,292
20110601|2011-04-13 10:30,13,21.45,21.55,21.45,21.55,149
20110601|2011-04-13 11:00,13,21.55,21.55,21.4,21.45,65
20110601|2011-04-13 11:30,13,21.45,21.65,21.45,21.63,224
20110601|2011-04-13 12:00,13,21.6,21.61,21.5,21.55,91
20110601|2011-04-13 12:30,13,21.5,21.65,21.5,21.6,92
20110601|2011-04-13 13:00,13,21.6,21.62,21.45,21.45,67
20110601|2011-04-13 13:30,13,21.45,21.5,21.35,21.41,193
20110601|2011-04-13 14:00,13,21.45,21.45,21.33,21.4,95
20110601|2011-04-13 14:30,13,21.43,21.43,21.35,21.38,133
20110601|2011-04-13 15:00,13,21.38,21.46,21.38,21.4,367
20110601|2011-04-14 07:00,14,21.6,21.68,21.6,21.65,12
20110601|2011-04-14 07:30,14,21.7,21.8,21.68,21.75,43
20110601|2011-04-14 08:00,14,21.7,21.75,21.66,21.7,226
20110601|2011-04-14 08:30,14,21.7,21.8,21.5,21.57,942
20110601|2011-04-14 09:00,14,21.55,21.6,21.3,21.35,494
20110601|2011-04-14 09:30,14,21.4,21.47,21.3,21.4,829
20110601|2011-04-14 10:00,14,21.4,21.52,21.4,21.45,93
20110601|2011-04-14 10:30,14,21.45,21.5,21.4,21.45,54
20110601|2011-04-14 11:00,14,21.4,21.42,21.35,21.35,96
20110601|2011-04-14 11:30,14,21.35,21.43,21.35,21.35,202
20110601|2011-04-14 12:00,14,21.35,21.4,21.3,21.37,90
20110601|2011-04-14 12:30,14,21.35,21.45,21.35,21.45,52
20110601|2011-04-14 13:00,14,21.45,21.45,21.3,21.38,104
20110601|2011-04-14 13:30,14,21.35,21.4,21.3,21.35,65
20110601|2011-04-14 14:00,14,21.35,21.35,21.2,21.25,160
20110601|2011-04-14 14:30,14,21.2,21.3,21.2,21.3,335
20110601|2011-04-14 15:00,14,21.3,21.35,21.25,21.35,157
20110601|2011-04-15 07:00,15,21.45,21.45,21.45,21.45,2
20110601|2011-04-15 07:30,15,21.45,21.45,21.35,21.35,7
20110601|2011-04-15 08:00,15,21.37,21.37,21.2,21.25,27
20110601|2011-04-15 08:30,15,21.3,21.45,21.15,21.2,772
20110601|2011-04-15 09:00,15,21.2,21.4,21.1,21.2,878
20110601|2011-04-15 09:30,15,21.2,21.3,21.2,21.2,215
20110601|2011-04-15 10:00,15,21.2,21.25,21.1,21.15,256
20110601|2011-04-15 10:30,15,21.15,21.23,21.1,21.15,3687
20110601|2011-04-15 11:00,15,21.15,21.16,21.1,21.12,269
20110601|2011-04-15 11:30,15,21.1,21.15,21.05,21.05,200
20110601|2011-04-15 12:00,15,21.05,21.16,21.05,21.15,146
20110601|2011-04-15 12:30,15,21.1,21.15,21.1,21.15,28
20110601|2011-04-15 13:00,15,21.15,21.17,21.1,21.1,84
20110601|2011-04-15 13:30,15,21.1,21.15,21.05,21.1,127
20110601|2011-04-15 14:00,15,21.12,21.25,21.1,21.2,326
20110601|2011-04-15 14:30,15,21.15,21.25,21.1,21.2,163
20110601|2011-04-15 15:00,15,21.15,21.2,21.1,21.1,639
20110601|2011-04-18 07:00,18,21.45,21.45,21.45,21.45,6
20110601|2011-04-18 07:30,18,21.43,21.5,21.4,21.5,19
20110601|2011-04-18 08:00,18,21.46,22.05,21.45,22.05,299
20110601|2011-04-18 08:30,18,22.01,22.22,21.85,21.96,1198
20110601|2011-04-18 09:00,18,22,22.35,21.95,22.05,1805
20110601|2011-04-18 09:30,18,22.05,22.1,21.9,22.05,580
20110601|2011-04-18 10:00,18,22.05,22.15,21.9,21.91,834
20110601|2011-04-18 10:30,18,21.95,22.05,21.85,21.95,754
20110601|2011-04-18 11:00,18,22,22,21.85,21.99,265
20110601|2011-04-18 11:30,18,21.95,22,21.9,22,401
20110601|2011-04-18 12:00,18,22,22.1,22,22,154
20110601|2011-04-18 12:30,18,22,22,21.85,21.85,227
20110601|2011-04-18 13:00,18,21.87,21.9,21.8,21.8,60
20110601|2011-04-18 13:30,18,21.85,21.85,21.6,21.65,308
20110601|2011-04-18 14:00,18,21.65,21.8,21.55,21.6,424
20110601|2011-04-18 14:30,18,21.55,21.73,21.55,21.65,460
20110601|2011-04-18 15:00,18,21.6,21.7,21.59,21.65,327
20110601|2011-04-19 07:00,19,21.65,21.65,21.55,21.55,4
20110601|2011-04-19 07:30,19,21.5,21.5,21.4,21.45,56
20110601|2011-04-19 08:00,19,21.46,21.5,21.38,21.4,201
20110601|2011-04-19 08:30,19,21.4,21.5,21.25,21.28,456
20110601|2011-04-19 09:00,19,21.3,21.3,20.95,21,1505
20110601|2011-04-19 09:30,19,21,21.12,21,21.09,768
20110601|2011-04-19 10:00,19,21.1,21.21,21,21.2,709
20110601|2011-04-19 10:30,19,21.18,21.21,21.05,21.1,431
20110601|2011-04-19 11:00,19,21.1,21.13,21.1,21.1,89
20110601|2011-04-19 11:30,19,21.1,21.15,21.05,21.05,350
20110601|2011-04-19 12:00,19,21.05,21.1,21,21.05,240
20110601|2011-04-19 12:30,19,21.05,21.05,20.95,20.96,204
20110601|2011-04-19 13:00,19,20.95,21.02,20.95,21,389
20110601|2011-04-19 13:30,19,21.05,21.05,20.95,21,401
20110601|2011-04-19 14:00,19,21,21,20.93,20.97,229
20110601|2011-04-19 14:30,19,20.95,21,20.9,20.98,445
20110601|2011-04-19 15:00,19,21,21.1,20.9,21.05,1673
20110601|2011-04-20 07:00,20,20.5,20.55,20.3,20.45,75
20110601|2011-04-20 07:30,20,20.41,20.46,20.4,20.4,72
20110601|2011-04-20 08:00,20,20.41,20.5,20.35,20.45,144
20110601|2011-04-20 08:30,20,20.5,20.51,20.33,20.4,899
20110601|2011-04-20 09:00,20,20.4,20.4,20.23,20.35,929
20110601|2011-04-20 09:30,20,20.35,20.45,20.35,20.39,168
20110601|2011-04-20 10:00,20,20.4,20.45,20.4,20.4,263
20110601|2011-04-20 10:30,20,20.4,20.43,20.3,20.35,783
20110601|2011-04-20 11:00,20,20.35,20.39,20.33,20.38,352
20110601|2011-04-20 11:30,20,20.4,20.4,20.34,20.4,501
20110601|2011-04-20 12:00,20,20.39,20.5,20.39,20.43,478
20110601|2011-04-20 12:30,20,20.45,20.45,20.35,20.38,234
20110601|2011-04-20 13:00,20,20.4,20.45,20.35,20.37,475
20110601|2011-04-20 13:30,20,20.4,20.4,20.28,20.3,318
20110601|2011-04-20 14:00,20,20.3,20.35,20.25,20.3,586
20110601|2011-04-20 14:30,20,20.3,20.3,20.2,20.3,399
20110601|2011-04-20 15:00,20,20.3,20.35,20.17,20.35,4428
20110601|2011-04-21 07:00,21,20.1,20.1,20,20,28
20110601|2011-04-21 07:30,21,20.05,20.05,20,20.05,212
20110601|2011-04-21 08:00,21,20,20.1,20,20.05,213
20110601|2011-04-21 08:30,21,20.1,20.2,20.1,20.15,787
20110601|2011-04-21 09:00,21,20.23,20.37,20.18,20.2,770
20110601|2011-04-21 09:30,21,20.2,20.3,20.15,20.2,1313
20110601|2011-04-21 10:00,21,20.18,20.19,20.1,20.1,589
20110601|2011-04-21 10:30,21,20.08,20.15,20.05,20.1,416
20110601|2011-04-21 11:00,21,20.1,20.13,20,20.05,265
20110601|2011-04-21 11:30,21,20.05,20.1,20,20.03,375
20110601|2011-04-21 12:00,21,20.04,20.08,20,20.05,235
20110601|2011-04-21 12:30,21,20.05,20.1,19.95,20,187
20110601|2011-04-21 13:00,21,19.95,20,19.95,19.95,67
20110601|2011-04-21 13:30,21,19.9,20,19.9,20,98
20110601|2011-04-21 14:00,21,20,20,19.95,19.99,77
20110601|2011-04-21 14:30,21,19.95,20,19.89,19.93,455
20110601|2011-04-21 15:00,21,19.93,20,19.9,20,2303
20110601|2011-04-25 07:00,25,19.9,19.9,19.71,19.71,12
20110601|2011-04-25 07:30,25,19.75,19.8,19.65,19.7,178
20110601|2011-04-25 08:00,25,19.65,19.75,19.6,19.7,268
20110601|2011-04-25 08:30,25,19.66,19.85,19.65,19.7,692
20110601|2011-04-25 09:00,25,19.7,19.87,19.7,19.85,628
20110601|2011-04-25 09:30,25,19.83,19.85,19.77,19.82,164
20110601|2011-04-25 10:00,25,19.83,19.88,19.8,19.8,156
20110601|2011-04-25 10:30,25,19.8,19.82,19.75,19.76,156
20110601|2011-04-25 11:00,25,19.75,19.77,19.72,19.75,42
20110601|2011-04-25 11:30,25,19.7,19.77,19.7,19.75,73
20110601|2011-04-25 12:00,25,19.7,19.74,19.7,19.7,128
20110601|2011-04-25 12:30,25,19.7,19.7,19.58,19.59,475
20110601|2011-04-25 13:00,25,19.6,19.6,19.55,19.59,194
20110601|2011-04-25 13:30,25,19.6,19.6,19.55,19.55,53
20110601|2011-04-25 14:00,25,19.55,19.65,19.55,19.55,272
20110601|2011-04-25 14:30,25,19.55,19.6,19.5,19.55,197
20110601|2011-04-25 15:00,25,19.55,19.6,19.5,19.55,2384
20110601|2011-04-26 07:00,26,19.4,19.4,19.4,19.4,7
20110601|2011-04-26 07:30,26,19.4,19.4,19.2,19.3,220
20110601|2011-04-26 08:00,26,19.35,19.35,19.2,19.27,177
20110601|2011-04-26 08:30,26,19.3,19.35,19.15,19.2,1264
20110601|2011-04-26 09:00,26,19.15,19.3,19.05,19.13,668
20110601|2011-04-26 09:30,26,19.1,19.1,18.95,18.95,500
20110601|2011-04-26 10:00,26,19,19.04,18.92,19,296
20110601|2011-04-26 10:30,26,19.01,19.07,18.95,18.98,261
20110601|2011-04-26 11:00,26,18.98,19.1,18.88,19.05,653
20110601|2011-04-26 11:30,26,19.1,19.15,19.05,19.1,321
20110601|2011-04-26 12:00,26,19.12,19.25,19.1,19.22,513
20110601|2011-04-26 12:30,26,19.22,19.3,19.15,19.25,512
20110601|2011-04-26 13:00,26,19.2,19.23,19.15,19.17,192
20110601|2011-04-26 13:30,26,19.17,19.2,19.08,19.1,206
20110601|2011-04-26 14:00,26,19.05,19.08,19,19.05,495
20110601|2011-04-26 14:30,26,19.05,19.15,19.05,19.1,549
20110601|2011-04-26 15:00,26,19.1,19.26,19.1,19.2,1786
20110601|2011-04-27 07:00,27,19.05,19.05,19.04,19.04,3
20110601|2011-04-27 07:30,27,19.05,19.15,19.05,19.12,143
20110601|2011-04-27 08:00,27,19.13,19.13,19.03,19.06,329
20110601|2011-04-27 08:30,27,19.1,19.3,19.1,19.23,821
20110601|2011-04-27 09:00,27,19.25,19.4,19.22,19.35,739
20110601|2011-04-27 09:30,27,19.35,19.55,19.35,19.5,476
20110601|2011-04-27 10:00,27,19.5,19.53,19.45,19.49,224
20110601|2011-04-27 10:30,27,19.45,19.45,19.2,19.25,665
20110601|2011-04-27 11:00,27,19.25,19.32,19.25,19.25,217
20110601|2011-04-27 11:30,27,19.25,19.3,19,19.08,336
20110601|2011-04-27 12:00,27,19.09,19.1,19.03,19.05,115
20110601|2011-04-27 12:30,27,19.1,19.15,18.95,19,458
20110601|2011-04-27 13:00,27,19,19.1,18.95,19.05,501
20110601|2011-04-27 13:30,27,19.05,19.07,18.85,18.87,524
20110601|2011-04-27 14:00,27,18.88,18.9,18.75,18.85,382
20110601|2011-04-27 14:30,27,18.85,18.85,18.65,18.65,766
20110601|2011-04-27 15:00,27,18.65,18.8,18.65,18.7,2552
20110601|2011-04-27 15:30,27,18.75,18.75,18.75,18.75,77
20110601|2011-04-28 07:00,28,18.75,18.8,18.75,18.8,75
20110601|2011-04-28 07:30,28,18.8,18.9,18.75,18.75,308
20110601|2011-04-28 08:00,28,18.8,18.9,18.75,18.75,126
20110601|2011-04-28 08:30,28,18.78,18.8,18.57,18.6,462
20110601|2011-04-28 09:00,28,18.6,18.7,18.6,18.7,548
20110601|2011-04-28 09:30,28,18.7,18.7,18.58,18.58,396
20110601|2011-04-28 10:00,28,18.58,18.6,18.44,18.47,991
20110601|2011-04-28 10:30,28,18.5,18.58,18.45,18.5,600
20110601|2011-04-28 11:00,28,18.5,18.6,18.4,18.4,473
20110601|2011-04-28 11:30,28,18.45,18.45,18.4,18.4,272
20110601|2011-04-28 12:00,28,18.43,18.67,18.43,18.62,668
20110601|2011-04-28 12:30,28,18.6,18.62,18.53,18.55,237
20110601|2011-04-28 13:00,28,18.55,18.57,18.45,18.5,353
20110601|2011-04-28 13:30,28,18.5,18.51,18.45,18.48,77
20110601|2011-04-28 14:00,28,18.5,18.5,18.4,18.44,358
20110601|2011-04-28 14:30,28,18.45,18.45,18.3,18.4,639
20110601|2011-04-28 15:00,28,18.4,18.45,18.34,18.4,2329
20110601|2011-04-29 07:00,29,18.34,18.34,18.25,18.25,14
20110601|2011-04-29 07:30,29,18.3,18.37,18.3,18.35,121
20110601|2011-04-29 08:00,29,18.3,18.45,18.3,18.41,214
20110601|2011-04-29 08:30,29,18.4,18.5,18.3,18.42,911
20110601|2011-04-29 09:00,29,18.45,18.5,18.31,18.35,595
20110601|2011-04-29 09:30,29,18.35,18.46,18.28,18.4,703
20110601|2011-04-29 10:00,29,18.42,18.45,18.35,18.44,278
20110601|2011-04-29 10:30,29,18.45,18.45,18.35,18.4,425
20110601|2011-04-29 11:00,29,18.4,18.4,18.35,18.35,75
20110601|2011-04-29 11:30,29,18.35,18.35,18.3,18.35,281
20110601|2011-04-29 12:00,29,18.3,18.35,18.3,18.35,78
20110601|2011-04-29 12:30,29,18.35,18.4,18.3,18.4,70
20110601|2011-04-29 13:00,29,18.4,18.44,18.35,18.4,336
20110601|2011-04-29 13:30,29,18.4,18.45,18.35,18.43,85
20110601|2011-04-29 14:00,29,18.45,18.55,18.42,18.5,160
20110601|2011-04-29 14:30,29,18.55,18.55,18.34,18.34,508
20110601|2011-04-29 15:00,29,18.35,18.4,18.3,18.3,1686
20110601|2011-05-02 07:00,2,18.15,18.15,18.15,18.15,1
20110601|2011-05-02 07:30,2,18.1,18.17,18.1,18.15,48
20110601|2011-05-02 08:00,2,18.15,18.25,18.15,18.25,48
20110601|2011-05-02 08:30,2,18.25,18.6,18.24,18.45,1139
20110601|2011-05-02 09:00,2,18.45,18.45,18.23,18.28,836
20110601|2011-05-02 09:30,2,18.25,18.39,18.25,18.34,134
20110601|2011-05-02 10:00,2,18.35,18.5,18.25,18.5,480
20110601|2011-05-02 10:30,2,18.5,18.62,18.5,18.6,432
20110601|2011-05-02 11:00,2,18.6,18.77,18.55,18.75,570
20110601|2011-05-02 11:30,2,18.75,18.85,18.65,18.7,502
20110601|2011-05-02 12:00,2,18.7,18.72,18.59,18.59,533
20110601|2011-05-02 12:30,2,18.65,18.75,18.64,18.7,215
20110601|2011-05-02 13:00,2,18.7,18.72,18.55,18.72,368
20110601|2011-05-02 13:30,2,18.72,18.8,18.6,18.75,258
20110601|2011-05-02 14:00,2,18.75,18.85,18.75,18.85,299
20110601|2011-05-02 14:30,2,18.83,19,18.8,18.88,783
20110601|2011-05-02 15:00,2,18.85,18.9,18.75,18.8,3029
20110601|2011-05-03 07:00,3,18.9,19.02,18.8,19,166
20110601|2011-05-03 07:30,3,19,19,18.94,18.95,82
20110601|2011-05-03 08:00,3,18.95,18.95,18.85,18.9,329
20110601|2011-05-03 08:30,3,18.85,19.2,18.85,18.9,974
20110601|2011-05-03 09:00,3,18.9,19.12,18.9,19.1,339
20110601|2011-05-03 09:30,3,19.15,19.3,19.1,19.25,513
20110601|2011-05-03 10:00,3,19.25,19.25,18.95,19.05,699
20110601|2011-05-03 10:30,3,19.05,19.07,18.95,19.03,602
20110601|2011-05-03 11:00,3,19.05,19.2,19.02,19.2,288
20110601|2011-05-03 11:30,3,19.2,19.3,19.15,19.27,231
20110601|2011-05-03 12:00,3,19.25,19.38,19.2,19.38,255
20110601|2011-05-03 12:30,3,19.4,19.5,19.3,19.4,436
20110601|2011-05-03 13:00,3,19.45,19.65,19.4,19.58,803
20110601|2011-05-03 13:30,3,19.55,19.65,19.5,19.6,552
20110601|2011-05-03 14:00,3,19.55,19.55,19.33,19.34,518
20110601|2011-05-03 14:30,3,19.35,19.44,19.22,19.3,742
20110601|2011-05-03 15:00,3,19.25,19.4,19.25,19.35,2095
20110601|2011-05-04 07:00,4,19.4,19.4,19.25,19.25,19
20110601|2011-05-04 07:30,4,19.25,19.3,19.2,19.2,43
20110601|2011-05-04 08:00,4,19.2,19.25,19.15,19.25,153
20110601|2011-05-04 08:30,4,19.25,19.7,19.2,19.6,999
20110601|2011-05-04 09:00,4,19.65,19.95,19.6,19.83,1749
20110601|2011-05-04 09:30,4,19.85,19.95,19.7,19.9,742
20110601|2011-05-04 10:00,4,19.9,20.07,19.8,19.8,903
20110601|2011-05-04 10:30,4,19.8,19.9,19.75,19.85,450
20110601|2011-05-04 11:00,4,19.8,19.95,19.7,19.9,756
20110601|2011-05-04 11:30,4,19.85,19.9,19.8,19.8,192
20110601|2011-05-04 12:00,4,19.85,19.85,19.65,19.68,502
20110601|2011-05-04 12:30,4,19.67,19.67,19.5,19.51,497
20110601|2011-05-04 13:00,4,19.55,19.68,19.4,19.45,430
20110601|2011-05-04 13:30,4,19.48,19.6,19.4,19.51,475
20110601|2011-05-04 14:00,4,19.5,19.62,19.49,19.5,281
20110601|2011-05-04 14:30,4,19.45,19.54,19.43,19.45,691
20110601|2011-05-04 15:00,4,19.44,19.6,19.44,19.55,2316
20110601|2011-05-05 07:00,5,19.75,19.75,19.75,19.75,7
20110601|2011-05-05 07:30,5,19.94,20.05,19.88,19.95,177
20110601|2011-05-05 08:00,5,19.95,20.15,19.95,20.1,383
20110601|2011-05-05 08:30,5,20.05,20.13,19.78,19.85,1571
20110601|2011-05-05 09:00,5,19.82,19.95,19.6,19.8,666
20110601|2011-05-05 09:30,5,19.85,19.95,19.65,19.75,804
20110601|2011-05-05 10:00,5,19.8,19.98,19.7,19.8,1049
20110601|2011-05-05 10:30,5,19.8,19.8,19.48,19.5,1207
20110601|2011-05-05 11:00,5,19.48,19.5,19.27,19.28,471
20110601|2011-05-05 11:30,5,19.28,19.5,19.28,19.45,185
20110601|2011-05-05 12:00,5,19.45,19.45,19.28,19.3,567
20110601|2011-05-05 12:30,5,19.3,19.46,19.3,19.4,361
20110601|2011-05-05 13:00,5,19.4,19.56,19.3,19.33,258
20110601|2011-05-05 13:30,5,19.3,19.4,19.3,19.4,688
20110601|2011-05-05 14:00,5,19.4,20.05,19.4,20,2862
20110601|2011-05-05 14:30,5,20,20.05,19.75,19.95,2905
20110601|2011-05-05 15:00,5,19.85,19.85,19.65,19.75,3123
20110601|2011-05-06 07:00,6,19.75,19.75,19.6,19.6,198
20110601|2011-05-06 07:30,6,19.55,19.55,19.05,19.15,489
20110601|2011-05-06 08:00,6,19.15,19.16,18.93,19.08,685
20110601|2011-05-06 08:30,6,19.1,19.2,18.82,19.15,1225
20110601|2011-05-06 09:00,6,19.15,19.25,18.99,19.05,659
20110601|2011-05-06 09:30,6,19.05,19.1,18.95,18.97,776
20110601|2011-05-06 10:00,6,18.9,18.95,18.83,18.87,444
20110601|2011-05-06 10:30,6,18.85,19.05,18.85,19,812
20110601|2011-05-06 11:00,6,19,19.33,18.95,19.2,1363
20110601|2011-05-06 11:30,6,19.25,19.65,19.13,19.45,1123
20110601|2011-05-06 12:00,6,19.5,19.75,19.35,19.58,1185
20110601|2011-05-06 12:30,6,19.6,19.65,19.5,19.6,455
20110601|2011-05-06 13:00,6,19.65,19.78,19.4,19.73,935
20110601|2011-05-06 13:30,6,19.75,20,19.63,19.7,1776
20110601|2011-05-06 14:00,6,19.75,19.75,19.45,19.57,857
20110601|2011-05-06 14:30,6,19.6,19.6,19.35,19.5,871
20110601|2011-05-06 15:00,6,19.5,19.6,19.45,19.5,2483
20110601|2011-05-09 07:00,9,19.45,19.55,19.35,19.45,327
20110601|2011-05-09 07:30,9,19.45,19.6,19.4,19.55,132
20110601|2011-05-09 08:00,9,19.5,19.55,19.4,19.52,206
20110601|2011-05-09 08:30,9,19.52,19.58,19.35,19.52,1016
20110601|2011-05-09 09:00,9,19.53,19.57,19.3,19.45,708
20110601|2011-05-09 09:30,9,19.5,19.55,19.35,19.4,510
20110601|2011-05-09 10:00,9,19.35,19.4,19.3,19.35,218
20110601|2011-05-09 10:30,9,19.33,19.35,19.15,19.15,485
20110601|2011-05-09 11:00,9,19.15,19.18,18.9,19.05,1151
20110601|2011-05-09 11:30,9,19.03,19.05,18.95,19,297
20110601|2011-05-09 12:00,9,19,19.05,18.95,19,270
20110601|2011-05-09 12:30,9,19,19.05,18.95,19.05,262
20110601|2011-05-09 13:00,9,19,19.07,18.95,19,229
20110601|2011-05-09 13:30,9,19,19.05,18.9,19.05,369
20110601|2011-05-09 14:00,9,19.05,19.07,18.9,18.95,454
20110601|2011-05-09 14:30,9,18.95,19,18.8,18.85,1042
20110601|2011-05-09 15:00,9,18.85,18.9,18.79,18.8,2586
20110601|2011-05-10 07:00,10,18.5,18.5,18.45,18.5,4
20110601|2011-05-10 07:30,10,18.6,18.7,18.6,18.7,67
20110601|2011-05-10 08:00,10,18.7,18.85,18.7,18.7,533
20110601|2011-05-10 08:30,10,18.7,18.85,18.6,18.65,1864
20110601|2011-05-10 09:00,10,18.65,18.65,18.45,18.55,1727
20110601|2011-05-10 09:30,10,18.5,18.58,18.45,18.45,1115
20110601|2011-05-10 10:00,10,18.45,18.63,18.45,18.58,961
20110601|2011-05-10 10:30,10,18.55,18.6,18.45,18.5,569
20110601|2011-05-10 11:00,10,18.5,18.56,18.45,18.45,628
20110601|2011-05-10 11:30,10,18.5,18.55,18.4,18.45,10697
20110601|2011-05-10 12:00,10,18.45,18.51,18.44,18.45,337
20110601|2011-05-10 12:30,10,18.45,18.5,18.4,18.4,610
20110601|2011-05-10 13:00,10,18.39,18.45,18.3,18.38,1016
20110601|2011-05-10 13:30,10,18.37,18.4,18.15,18.2,723
20110601|2011-05-10 14:00,10,18.22,18.25,18.13,18.15,499
20110601|2011-05-10 14:30,10,18.2,18.25,18.15,18.2,1149
20110601|2011-05-10 15:00,10,18.25,18.25,18.12,18.2,3726
20110601|2011-05-11 07:00,11,18.2,18.35,18.2,18.35,20
20110601|2011-05-11 07:30,11,18.28,18.35,18.25,18.33,30
20110601|2011-05-11 08:00,11,18.25,18.35,18.25,18.3,64
20110601|2011-05-11 08:30,11,18.3,18.5,18.29,18.4,1117
20110601|2011-05-11 09:00,11,18.45,18.6,18.35,18.48,914
20110601|2011-05-11 09:30,11,18.45,18.6,18.39,18.4,685
20110601|2011-05-11 10:00,11,18.45,18.48,18.35,18.45,313
20110601|2011-05-11 10:30,11,18.43,18.6,18.4,18.6,715
20110601|2011-05-11 11:00,11,18.6,19.08,18.55,18.95,2719
20110601|2011-05-11 11:30,11,18.95,19.05,18.75,18.85,1877
20110601|2011-05-11 12:00,11,18.8,18.85,18.7,18.76,675
20110601|2011-05-11 12:30,11,18.8,18.95,18.7,18.8,766
20110601|2011-05-11 13:00,11,18.75,18.9,18.7,18.8,434
20110601|2011-05-11 13:30,11,18.8,18.85,18.62,18.75,969
20110601|2011-05-11 14:00,11,18.75,18.8,18.4,18.65,623
20110601|2011-05-11 14:30,11,18.65,18.78,18.5,18.5,1136
20110601|2011-05-11 15:00,11,18.55,18.65,18.5,18.6,1689
20110601|2011-05-12 07:00,12,18.95,18.95,18.95,18.95,10
20110601|2011-05-12 07:30,12,19,19.1,18.85,19,525
20110601|2011-05-12 08:00,12,18.95,19,18.75,18.85,364
20110601|2011-05-12 08:30,12,18.85,19.1,18.83,18.95,2704
20110601|2011-05-12 09:00,12,18.95,19.05,18.68,18.8,1717
20110601|2011-05-12 09:30,12,18.8,18.9,18.65,18.85,748
20110601|2011-05-12 10:00,12,18.85,18.9,18.63,18.69,879
20110601|2011-05-12 10:30,12,18.66,18.75,18.6,18.75,1458
20110601|2011-05-12 11:00,12,18.7,18.8,18.6,18.63,634
20110601|2011-05-12 11:30,12,18.6,18.65,18.55,18.55,803
20110601|2011-05-12 12:00,12,18.55,18.57,18.2,18.32,1515
20110601|2011-05-12 12:30,12,18.3,18.35,18.23,18.3,746
20110601|2011-05-12 13:00,12,18.27,18.4,18.16,18.35,873
20110601|2011-05-12 13:30,12,18.36,18.45,18.3,18.41,748
20110601|2011-05-12 14:00,12,18.4,18.45,18.32,18.33,488
20110601|2011-05-12 14:30,12,18.35,18.42,18.26,18.4,884
20110601|2011-05-12 15:00,12,18.4,18.45,18.3,18.35,3125
20110601|2011-05-13 07:00,13,18.25,18.35,18.15,18.2,133
20110601|2011-05-13 07:30,13,18.23,18.3,18.1,18.25,135
20110601|2011-05-13 08:00,13,18.23,18.35,18.23,18.3,313
20110601|2011-05-13 08:30,13,18.3,18.4,18.25,18.35,1037
20110601|2011-05-13 09:00,13,18.35,18.69,18.35,18.45,2427
20110601|2011-05-13 09:30,13,18.48,18.48,18.3,18.45,933
20110601|2011-05-13 10:00,13,18.45,18.74,18.43,18.65,936
20110601|2011-05-13 10:30,13,18.7,18.78,18.6,18.75,785
20110601|2011-05-13 11:00,13,18.7,18.95,18.68,18.75,1343
20110601|2011-05-13 11:30,13,18.75,18.8,18.7,18.75,923
20110601|2011-05-13 12:00,13,18.75,18.77,18.65,18.74,421
20110601|2011-05-13 12:30,13,18.7,18.8,18.66,18.7,728
20110601|2011-05-13 13:00,13,18.7,18.7,18.45,18.53,967
20110601|2011-05-13 13:30,13,18.55,18.65,18.45,18.6,693
20110601|2011-05-13 14:00,13,18.6,18.67,18.48,18.6,478
20110601|2011-05-13 14:30,13,18.6,18.65,18.5,18.6,985
20110601|2011-05-13 15:00,13,18.65,18.72,18.6,18.65,2185
20110601|2011-05-16 07:00,16,18.7,18.8,18.65,18.8,452
20110601|2011-05-16 07:30,16,18.8,19,18.75,18.8,157
20110601|2011-05-16 08:00,16,18.84,18.85,18.75,18.77,247
20110601|2011-05-16 08:30,16,18.8,18.93,18.7,18.7,2479
20110601|2011-05-16 09:00,16,18.7,18.73,18.49,18.55,3735
20110601|2011-05-16 09:30,16,18.55,18.6,18.35,18.35,1402
20110601|2011-05-16 10:00,16,18.35,18.4,18.22,18.37,877
20110601|2011-05-16 10:30,16,18.4,18.5,18.3,18.47,642
20110601|2011-05-16 11:00,16,18.5,18.6,18.45,18.54,1228
20110601|2011-05-16 11:30,16,18.5,18.7,18.45,18.67,841
20110601|2011-05-16 12:00,16,18.7,18.75,18.6,18.7,1202
20110601|2011-05-16 12:30,16,18.65,18.68,18.5,18.6,846
20110601|2011-05-16 13:00,16,18.6,18.75,18.5,18.75,702
20110601|2011-05-16 13:30,16,18.7,18.8,18.65,18.75,975
20110601|2011-05-16 14:00,16,18.7,18.75,18.55,18.75,744
20110601|2011-05-16 14:30,16,18.75,19,18.65,18.95,2130
20110601|2011-05-16 15:00,16,18.95,19.15,18.9,19,2982
20110601|2011-05-17 07:00,17,18.98,18.98,18.94,18.94,29
20110601|2011-05-17 07:30,17,18.95,19.1,18.9,19.1,301
20110601|2011-05-17 08:00,17,19.05,19.21,19,19.21,765
20110601|2011-05-17 08:30,17,19.2,19.35,18.95,19.02,2578
20110601|2011-05-17 09:00,17,19,19.3,18.85,18.95,1839
20110601|2011-05-17 09:30,17,18.9,19.25,18.85,19.2,708
20110601|2011-05-17 10:00,17,19.2,19.4,19.15,19.2,2195
20110601|2011-05-17 10:30,17,19.2,19.45,19.2,19.25,1455
20110601|2011-05-17 11:00,17,19.25,19.25,18.95,19.1,772
20110601|2011-05-17 11:30,17,19.05,19.15,18.9,19.1,746
20110601|2011-05-17 12:00,17,19.1,19.15,18.85,18.85,562
20110601|2011-05-17 12:30,17,18.9,19.1,18.8,18.85,1316
20110601|2011-05-17 13:00,17,18.9,18.95,18.75,18.8,775
20110601|2011-05-17 13:30,17,18.85,19,18.65,18.65,1189
20110601|2011-05-17 14:00,17,18.63,18.77,18.6,18.75,15601
20110601|2011-05-17 14:30,17,18.75,18.77,18.54,18.6,2170
20110601|2011-05-17 15:00,17,18.6,18.75,18.6,18.7,1584
20110601|2011-05-18 07:00,18,18.6,18.62,18.55,18.55,7
20110601|2011-05-18 07:30,18,18.62,18.65,18.55,18.55,54
20110601|2011-05-18 08:00,18,18.5,18.55,18.45,18.52,115
20110601|2011-05-18 08:30,18,18.5,18.75,18.45,18.5,2729
20110601|2011-05-18 09:00,18,18.5,18.55,18.4,18.45,1876
20110601|2011-05-18 09:30,18,18.45,18.45,18.3,18.35,1601
20110601|2011-05-18 10:00,18,18.3,18.4,18.2,18.3,1620
20110601|2011-05-18 10:30,18,18.3,18.35,18.28,18.32,711
20110601|2011-05-18 11:00,18,18.3,18.35,18.25,18.3,265
20110601|2011-05-18 11:30,18,18.25,18.3,18.2,18.25,562
20110601|2011-05-18 12:00,18,18.25,18.25,18.1,18.2,1180
20110601|2011-05-18 12:30,18,18.2,18.2,18.05,18.1,853
20110601|2011-05-18 13:00,18,18.05,18.25,17.95,18.15,2166
20110601|2011-05-18 13:30,18,18.15,18.25,18.1,18.2,1235
20110601|2011-05-18 14:00,18,18.2,18.2,18.05,18.05,570
20110601|2011-05-18 14:30,18,18.08,18.15,18,18.05,859
20110601|2011-05-18 15:00,18,18.1,18.1,17.85,18.05,4265
20110601|2011-05-19 07:00,19,17.95,18.1,17.7,17.9,61
20110601|2011-05-19 07:30,19,17.75,17.82,17.7,17.8,127
20110601|2011-05-19 08:00,19,17.75,17.89,17.75,17.85,181
20110601|2011-05-19 08:30,19,17.8,17.9,17.7,17.8,1628
20110601|2011-05-19 09:00,19,17.8,18,17.75,17.92,1792
20110601|2011-05-19 09:30,19,17.95,18.06,17.85,18,1542
20110601|2011-05-19 10:00,19,18,18.1,17.93,17.95,1408
20110601|2011-05-19 10:30,19,17.95,18.05,17.9,17.98,734
20110601|2011-05-19 11:00,19,18,18.05,17.85,17.85,1148
20110601|2011-05-19 11:30,19,17.85,17.95,17.78,17.85,1328
20110601|2011-05-19 12:00,19,17.85,17.87,17.74,17.8,746
20110601|2011-05-19 12:30,19,17.8,17.85,17.7,17.75,636
20110601|2011-05-19 13:00,19,17.75,17.91,17.75,17.89,638
20110601|2011-05-19 13:30,19,17.9,17.9,17.85,17.85,475
20110601|2011-05-19 14:00,19,17.85,17.85,17.7,17.7,577
20110601|2011-05-19 14:30,19,17.7,17.8,17.65,17.65,1355
20110601|2011-05-19 15:00,19,17.67,17.7,17.6,17.65,1076
20110601|2011-05-20 07:00,20,17.8,17.8,17.75,17.75,96
20110601|2011-05-20 07:30,20,17.75,17.8,17.73,17.75,193
20110601|2011-05-20 08:00,20,17.7,17.72,17.65,17.7,274
20110601|2011-05-20 08:30,20,17.7,18.15,17.68,18.05,2342
20110601|2011-05-20 09:00,20,18.05,18.21,17.95,18.05,2748
20110601|2011-05-20 09:30,20,18.05,18.3,18.05,18.1,1578
20110601|2011-05-20 10:00,20,18.15,18.15,17.85,17.95,1420
20110601|2011-05-20 10:30,20,17.95,18.02,17.8,17.9,761
20110601|2011-05-20 11:00,20,17.95,17.95,17.65,17.65,560
20110601|2011-05-20 11:30,20,17.7,17.85,17.65,17.8,639
20110601|2011-05-20 12:00,20,17.8,17.8,17.55,17.6,560
20110601|2011-05-20 12:30,20,17.6,17.65,17.4,17.5,1159
20110601|2011-05-20 13:00,20,17.5,17.75,17.5,17.65,997
20110601|2011-05-20 13:30,20,17.65,17.78,17.6,17.76,290
20110601|2011-05-20 14:00,20,17.8,17.83,17.65,17.75,1151
20110601|2011-05-20 14:30,20,17.8,17.95,17.65,17.85,2058
20110601|2011-05-20 15:00,20,17.85,18.1,17.85,18.05,1858
20110601|2011-05-23 07:00,23,18.6,18.7,18.6,18.63,219
20110601|2011-05-23 07:30,23,18.65,18.85,18.65,18.74,879
20110601|2011-05-23 08:00,23,18.8,18.87,18.75,18.85,1282
20110601|2011-05-23 08:30,23,18.8,19,18.55,18.7,5534
20110601|2011-05-23 09:00,23,18.75,18.87,18.6,18.73,2513
20110601|2011-05-23 09:30,23,18.7,18.8,18.6,18.7,1737
20110601|2011-05-23 10:00,23,18.75,18.8,18.65,18.75,1581
20110601|2011-05-23 10:30,23,18.75,18.9,18.7,18.75,845
20110601|2011-05-23 11:00,23,18.75,18.85,18.65,18.65,703
20110601|2011-05-23 11:30,23,18.65,18.7,18.55,18.65,754
20110601|2011-05-23 12:00,23,18.6,18.7,18.6,18.7,394
20110601|2011-05-23 12:30,23,18.7,18.7,18.4,18.45,651
20110601|2011-05-23 13:00,23,18.45,18.55,18.35,18.45,782
20110601|2011-05-23 13:30,23,18.5,18.5,18.28,18.4,1318
20110601|2011-05-23 14:00,23,18.35,18.5,18.3,18.45,370
20110601|2011-05-23 14:30,23,18.43,18.6,18.43,18.55,643
20110601|2011-05-23 15:00,23,18.5,18.7,18.5,18.55,3216
20110601|2011-05-24 07:00,24,18.5,18.55,18.35,18.4,973
20110601|2011-05-24 07:30,24,18.35,18.35,18.3,18.34,69
20110601|2011-05-24 08:00,24,18.3,18.35,18.25,18.35,198
20110601|2011-05-24 08:30,24,18.35,18.35,18.2,18.2,713
20110601|2011-05-24 09:00,24,18.2,18.25,18.03,18.2,1253
20110601|2011-05-24 09:30,24,18.2,18.36,18.15,18.35,777
20110601|2011-05-24 10:00,24,18.3,18.35,18.2,18.35,309
20110601|2011-05-24 10:30,24,18.35,18.4,18.15,18.4,1062
20110601|2011-05-24 11:00,24,18.4,18.5,18.35,18.4,597
20110601|2011-05-24 11:30,24,18.4,18.47,18.3,18.4,279
20110601|2011-05-24 12:00,24,18.4,18.5,18.32,18.4,323
20110601|2011-05-24 12:30,24,18.43,18.5,18.35,18.35,207
20110601|2011-05-24 13:00,24,18.35,18.4,18.2,18.25,488
20110601|2011-05-24 13:30,24,18.25,18.31,18.23,18.3,208
20110601|2011-05-24 14:00,24,18.25,18.3,18.15,18.2,444
20110601|2011-05-24 14:30,24,18.2,18.45,18.15,18.45,439
20110601|2011-05-24 15:00,24,18.45,18.55,18.25,18.3,4431
20110601|2011-05-25 07:00,25,18.4,18.45,18.4,18.45,62
20110601|2011-05-25 07:30,25,18.45,18.55,18.3,18.44,1526
20110601|2011-05-25 08:00,25,18.4,18.55,18.4,18.5,196
20110601|2011-05-25 08:30,25,18.45,18.5,18.15,18.25,1130
20110601|2011-05-25 09:00,25,18.25,18.4,18.17,18.25,1239
20110601|2011-05-25 09:30,25,18.2,18.2,17.95,18.1,1099
20110601|2011-05-25 10:00,25,18.1,18.1,17.9,18,411
20110601|2011-05-25 10:30,25,18,18,17.85,17.93,740
20110601|2011-05-25 11:00,25,17.95,18,17.88,17.9,876
20110601|2011-05-25 11:30,25,17.9,18,17.9,17.95,175
20110601|2011-05-25 12:00,25,17.95,18.05,17.95,18.05,323
20110601|2011-05-25 12:30,25,18.05,18.05,17.95,18,171
20110601|2011-05-25 13:00,25,18,18.05,17.9,17.9,205
20110601|2011-05-25 13:30,25,17.9,18,17.85,17.85,237
20110601|2011-05-25 14:00,25,17.9,17.9,17.7,17.75,1067
20110601|2011-05-25 14:30,25,17.8,17.93,17.75,17.85,760
20110601|2011-05-25 15:00,25,17.9,18,17.9,17.95,2667
20110601|2011-05-26 07:00,26,17.8,17.8,17.75,17.75,8
20110601|2011-05-26 07:30,26,17.8,18,17.8,17.9,227
20110601|2011-05-26 08:00,26,17.95,18.01,17.95,18,175
20110601|2011-05-26 08:30,26,18.05,18.05,17.78,18.04,1417
20110601|2011-05-26 09:00,26,18,18.15,17.9,18,1419
20110601|2011-05-26 09:30,26,18,18.1,17.85,18.1,366
20110601|2011-05-26 10:00,26,18.1,18.16,17.85,17.9,788
20110601|2011-05-26 10:30,26,17.9,18,17.8,17.8,421
20110601|2011-05-26 11:00,26,17.85,17.9,17.75,17.8,452
20110601|2011-05-26 11:30,26,17.8,17.85,17.6,17.65,801
20110601|2011-05-26 12:00,26,17.7,17.7,17.5,17.55,738
20110601|2011-05-26 12:30,26,17.55,17.65,17.53,17.6,426
20110601|2011-05-26 13:00,26,17.55,17.56,17.45,17.5,433
20110601|2011-05-26 13:30,26,17.5,17.56,17.43,17.55,615
20110601|2011-05-26 14:00,26,17.55,17.65,17.48,17.5,735
20110601|2011-05-26 14:30,26,17.5,17.6,17.48,17.5,845
20110601|2011-05-26 15:00,26,17.55,17.55,17.4,17.45,1612
20110601|2011-05-27 07:00,27,17.4,17.4,17.25,17.25,25
20110601|2011-05-27 07:30,27,17.25,17.3,17.23,17.25,126
20110601|2011-05-27 08:00,27,17.3,17.35,17.25,17.25,50
20110601|2011-05-27 08:30,27,17.25,17.25,17.1,17.13,768
20110601|2011-05-27 09:00,27,17.15,17.32,17.15,17.15,909
20110601|2011-05-27 09:30,27,17.1,17.15,16.95,17,864
20110601|2011-05-27 10:00,27,17,17.05,16.95,17.05,721
20110601|2011-05-27 10:30,27,17.07,17.1,17,17.03,400
20110601|2011-05-27 11:00,27,17,17.15,17,17.1,483
20110601|2011-05-27 11:30,27,17.05,17.1,17,17.1,1204
20110601|2011-05-27 12:00,27,17.1,17.17,17,17.1,361
20110601|2011-05-27 12:30,27,17.1,17.25,17.1,17.1,740
20110601|2011-05-27 13:00,27,17.1,17.15,17.1,17.1,5423
20110601|2011-05-27 13:30,27,17.1,17.22,17.1,17.2,460
20110601|2011-05-27 14:00,27,17.23,17.3,17.15,17.15,554
20110601|2011-05-27 14:30,27,17.2,17.2,17.1,17.2,616
20110601|2011-05-27 15:00,27,17.15,17.16,17.05,17.1,2857
20110601|2011-05-27 15:30,27,17.1,17.1,17.1,17.1,115
20110601|2011-05-31 07:00,31,16.75,16.75,16.6,16.6,176
20110601|2011-05-31 07:30,31,16.6,16.6,16.5,16.6,337
20110601|2011-05-31 08:00,31,16.55,16.6,16.5,16.5,243
20110601|2011-05-31 08:30,31,16.5,16.7,16.45,16.65,1763
20110601|2011-05-31 09:00,31,16.7,16.9,16.67,16.8,1296
20110601|2011-05-31 09:30,31,16.8,16.85,16.74,16.82,541
20110601|2011-05-31 10:00,31,16.8,16.85,16.72,16.8,679
20110601|2011-05-31 10:30,31,16.81,16.9,16.78,16.9,485
20110601|2011-05-31 11:00,31,16.9,16.92,16.8,16.85,366
20110601|2011-05-31 11:30,31,16.85,16.9,16.84,16.85,301
20110601|2011-05-31 12:00,31,16.85,16.86,16.76,16.8,468
20110601|2011-05-31 12:30,31,16.8,16.85,16.72,16.75,1012
20110601|2011-05-31 13:00,31,16.8,16.84,16.75,16.83,279
20110601|2011-05-31 13:30,31,16.85,16.9,16.8,16.85,441
20110601|2011-05-31 14:00,31,16.85,16.85,16.8,16.8,435
20110601|2011-05-31 14:30,31,16.8,16.85,16.65,16.7,3136
20110601|2011-05-31 15:00,31,16.7,16.75,16.5,16.5,5135
20110601|2011-06-01 07:00,1,16.7,16.9,16.7,16.8,115
20110601|2011-06-01 07:30,1,16.8,16.84,16.75,16.8,119
20110601|2011-06-01 08:00,1,16.85,16.85,16.75,16.8,131
20110601|2011-06-01 08:30,1,16.8,16.9,16.75,16.85,1582
20110601|2011-06-01 09:00,1,16.9,17.18,16.88,17.1,2367
20110601|2011-06-01 09:30,1,17.09,17.35,17.02,17.1,1550
20110601|2011-06-01 10:00,1,17.1,17.15,16.95,16.95,987
20110601|2011-06-01 10:30,1,16.95,17.17,16.95,17.13,561
20110601|2011-06-01 11:00,1,17.15,17.36,17.05,17.25,1316
20110601|2011-06-01 11:30,1,17.25,17.25,17.1,17.2,515
20110601|2011-06-01 12:00,1,17.19,17.45,17.15,17.4,1270
20110601|2011-06-01 12:30,1,17.37,17.52,17.3,17.4,2118
20110601|2011-06-01 13:00,1,17.45,17.5,17.4,17.5,530
20110601|2011-06-01 13:30,1,17.5,17.75,17.5,17.6,1130
20110601|2011-06-01 14:00,1,17.6,17.75,17.5,17.66,884
20110601|2011-06-01 14:30,1,17.65,18,17.6,18,2260
20110601|2011-06-01 15:00,1,17.95,18.15,17.85,17.95,7212
20110601|2011-06-02 07:00,2,17.85,17.95,17.65,17.75,925
20110601|2011-06-02 07:30,2,17.75,17.75,17.6,17.65,229
20110601|2011-06-02 08:00,2,17.65,17.7,17.58,17.65,227
20110601|2011-06-02 08:30,2,17.65,18.25,17.48,17.7,3240
20110601|2011-06-02 09:00,2,17.7,17.8,17.6,17.75,1046
20110601|2011-06-02 09:30,2,17.75,17.8,17.58,17.75,883
20110601|2011-06-02 10:00,2,17.78,18.06,17.75,18.05,1040
20110601|2011-06-02 10:30,2,18.05,18.44,18.04,18.2,1514
20110601|2011-06-02 11:00,2,18.2,18.35,18.1,18.15,824
20110601|2011-06-02 11:30,2,18.15,18.25,17.95,18,601
20110601|2011-06-02 12:00,2,17.95,18,17.85,17.9,608
20110601|2011-06-02 12:30,2,17.9,18.05,17.8,17.8,430
20110601|2011-06-02 13:00,2,17.85,17.95,17.7,17.9,618
20110601|2011-06-02 13:30,2,17.9,17.9,17.7,17.7,381
20110601|2011-06-02 14:00,2,17.73,17.9,17.7,17.85,248
20110601|2011-06-02 14:30,2,17.85,17.95,17.75,17.75,1019
20110601|2011-06-02 15:00,2,17.8,17.85,17.75,17.8,1833
20110601|2011-06-03 07:00,3,17.9,18,17.8,17.95,901
20110601|2011-06-03 07:30,3,17.95,18.8,17.95,18.55,1678
20110601|2011-06-03 08:00,3,18.55,18.75,18.55,18.7,763
20110601|2011-06-03 08:30,3,18.7,18.7,18.17,18.17,1963
20110601|2011-06-03 09:00,3,18.15,18.15,17.9,17.95,1262
20110601|2011-06-03 09:30,3,17.9,17.92,17.6,17.65,1837
20110601|2011-06-03 10:00,3,17.69,17.81,17.6,17.75,721
20110601|2011-06-03 10:30,3,17.75,17.91,17.65,17.75,871
20110601|2011-06-03 11:00,3,17.7,17.78,17.59,17.6,540
20110601|2011-06-03 11:30,3,17.6,17.7,17.5,17.65,617
20110601|2011-06-03 12:00,3,17.65,17.75,17.6,17.7,254
20110601|2011-06-03 12:30,3,17.7,17.75,17.6,17.7,188
20110601|2011-06-03 13:00,3,17.75,17.8,17.72,17.75,380
20110601|2011-06-03 13:30,3,17.8,17.95,17.75,17.88,433
20110601|2011-06-03 14:00,3,17.9,18.05,17.85,17.9,1013
20110601|2011-06-03 14:30,3,17.95,17.95,17.75,17.8,1112
20110601|2011-06-03 15:00,3,17.85,18,17.83,17.95,3302
20110601|2011-06-06 07:00,6,18,18.05,17.95,17.95,91
20110601|2011-06-06 07:30,6,18,18.05,17.83,17.9,115
20110601|2011-06-06 08:00,6,17.9,17.9,17.75,17.77,220
20110601|2011-06-06 08:30,6,17.8,18.05,17.6,17.91,1559
20110601|2011-06-06 09:00,6,17.9,18.17,17.89,17.95,1431
20110601|2011-06-06 09:30,6,18,18.15,17.9,18.05,709
20110601|2011-06-06 10:00,6,18.05,18.05,17.7,17.75,737
20110601|2011-06-06 10:30,6,17.75,17.75,17.65,17.65,461
20110601|2011-06-06 11:00,6,17.7,17.8,17.63,17.65,814
20110601|2011-06-06 11:30,6,17.65,17.8,17.6,17.75,546
20110601|2011-06-06 12:00,6,17.75,17.8,17.6,17.7,329
20110601|2011-06-06 12:30,6,17.7,17.98,17.7,17.9,873
20110601|2011-06-06 13:00,6,17.85,17.85,17.7,17.8,389
20110601|2011-06-06 13:30,6,17.85,18.05,17.8,17.95,1046
20110601|2011-06-06 14:00,6,17.95,18.45,17.95,18.25,987
20110601|2011-06-06 14:30,6,18.2,18.25,17.95,18.15,1964
20110601|2011-06-06 15:00,6,18.15,18.35,18.15,18.2,2503
20110601|2011-06-07 07:00,7,17.85,18.2,17.8,18.2,255
20110601|2011-06-07 07:30,7,18.2,18.2,17.7,17.7,463
20110601|2011-06-07 08:00,7,17.72,17.75,17.69,17.75,63
20110601|2011-06-07 08:30,7,17.7,17.85,17.65,17.75,1179
20110601|2011-06-07 09:00,7,17.75,17.75,17.55,17.65,1004
20110601|2011-06-07 09:30,7,17.65,17.7,17.53,17.55,1097
20110601|2011-06-07 10:00,7,17.55,17.65,17.5,17.65,599
20110601|2011-06-07 10:30,7,17.65,17.7,17.55,17.55,1335
20110601|2011-06-07 11:00,7,17.6,17.65,17.5,17.58,546
20110601|2011-06-07 11:30,7,17.6,17.7,17.53,17.62,291
20110601|2011-06-07 12:00,7,17.55,17.65,17.52,17.65,510
20110601|2011-06-07 12:30,7,17.65,17.68,17.6,17.6,224
20110601|2011-06-07 13:00,7,17.65,17.65,17.35,17.5,1157
20110601|2011-06-07 13:30,7,17.5,17.57,17.5,17.53,786
20110601|2011-06-07 14:00,7,17.53,17.65,17.5,17.57,519
20110601|2011-06-07 14:30,7,17.6,18,17.6,17.96,1542
20110601|2011-06-07 15:00,7,18,18.1,17.95,18.01,1642
20110601|2011-06-08 07:00,8,18.2,18.25,18.15,18.15,53
20110601|2011-06-08 07:30,8,18.2,18.2,18,18.1,252
20110601|2011-06-08 08:00,8,18.15,18.15,18,18.05,167
20110601|2011-06-08 08:30,8,18.05,18.25,17.85,18.2,953
20110601|2011-06-08 09:00,8,18.25,18.25,17.95,18.1,1104
20110601|2011-06-08 09:30,8,18.1,18.25,18,18.05,1511
20110601|2011-06-08 10:00,8,18.03,18.1,17.8,18.07,1027
20110601|2011-06-08 10:30,8,18.1,18.12,17.95,17.95,862
20110601|2011-06-08 11:00,8,17.9,18.11,17.88,18.05,572
20110601|2011-06-08 11:30,8,18.05,18.1,17.95,17.95,840
20110601|2011-06-08 12:00,8,17.95,18.05,17.88,18,825
20110601|2011-06-08 12:30,8,17.95,18.53,17.95,18.3,1957
20110601|2011-06-08 13:00,8,18.3,18.45,18.2,18.4,1362
20110601|2011-06-08 13:30,8,18.35,18.35,18.04,18.12,916
20110601|2011-06-08 14:00,8,18.15,18.55,18.13,18.55,952
20110601|2011-06-08 14:30,8,18.5,18.55,18.25,18.35,5263
20110601|2011-06-08 15:00,8,18.4,18.56,18.39,18.5,2825
20110601|2011-06-08 15:30,8,18.5,18.5,18.5,18.5,68
20110601|2011-06-09 07:30,9,18.35,18.35,18.08,18.2,389
20110601|2011-06-09 08:00,9,18.2,18.2,18.08,18.1,288
20110601|2011-06-09 08:30,9,18.15,18.16,17.9,17.95,1568
20110601|2011-06-09 09:00,9,17.95,18,17.78,17.89,1505
20110601|2011-06-09 09:30,9,17.85,17.89,17.68,17.7,1393
20110601|2011-06-09 10:00,9,17.75,17.82,17.68,17.8,1077
20110601|2011-06-09 10:30,9,17.8,17.8,17.6,17.65,882
20110601|2011-06-09 11:00,9,17.65,17.74,17.55,17.7,590
20110601|2011-06-09 11:30,9,17.7,17.75,17.65,17.7,501
20110601|2011-06-09 12:00,9,17.7,17.75,17.65,17.69,555
20110601|2011-06-09 12:30,9,17.69,17.75,17.6,17.65,385
20110601|2011-06-09 13:00,9,17.65,17.65,17.55,17.6,276
20110601|2011-06-09 13:30,9,17.64,17.65,17.5,17.55,444
20110601|2011-06-09 14:00,9,17.55,17.65,17.55,17.65,331
20110601|2011-06-09 14:30,9,17.65,17.8,17.58,17.7,1478
20110601|2011-06-09 15:00,9,17.7,17.8,17.7,17.75,2743
20110601|2011-06-10 07:00,10,17.8,17.83,17.75,17.8,141
20110601|2011-06-10 07:30,10,17.8,17.9,17.75,17.85,289
20110601|2011-06-10 08:00,10,17.88,17.95,17.85,17.85,220
20110601|2011-06-10 08:30,10,17.9,18.35,17.75,18.3,2551
20110601|2011-06-10 09:00,10,18.3,18.43,18.2,18.25,2880
20110601|2011-06-10 09:30,10,18.25,18.62,18.25,18.55,3658
20110601|2011-06-10 10:00,10,18.55,18.77,18.5,18.7,3279
20110601|2011-06-10 10:30,10,18.7,18.8,18.6,18.65,2308
20110601|2011-06-10 11:00,10,18.64,18.75,18.6,18.65,1186
20110601|2011-06-10 11:30,10,18.65,18.7,18.53,18.6,2061
20110601|2011-06-10 12:00,10,18.65,18.8,18.62,18.73,1059
20110601|2011-06-10 12:30,10,18.75,19,18.7,18.95,1523
20110601|2011-06-10 13:00,10,18.93,18.95,18.43,18.5,2406
20110601|2011-06-10 13:30,10,18.55,18.6,18.25,18.25,1022
20110601|2011-06-10 14:00,10,18.25,18.47,18.18,18.45,911
20110601|2011-06-10 14:30,10,18.4,18.85,18.39,18.7,1703
20110601|2011-06-10 15:00,10,18.72,18.9,18.7,18.85,2356
20110601|2011-06-13 07:00,13,18.8,18.9,18.65,18.65,238
20110601|2011-06-13 07:30,13,18.7,18.7,18.45,18.5,226
20110601|2011-06-13 08:00,13,18.5,18.55,18.45,18.55,10229
20110601|2011-06-13 08:30,13,18.57,18.65,18.45,18.5,2331
20110601|2011-06-13 09:00,13,18.5,18.55,18.4,18.4,2559
20110601|2011-06-13 09:30,13,18.45,18.8,18.45,18.77,1295
20110601|2011-06-13 10:00,13,18.78,18.87,18.65,18.7,1197
20110601|2011-06-13 10:30,13,18.68,19,18.65,18.96,863
20110601|2011-06-13 11:00,13,19,19.35,18.95,19.25,1200
20110601|2011-06-13 11:30,13,19.25,19.4,19.1,19.35,1085
20110601|2011-06-13 12:00,13,19.4,19.65,19.35,19.4,1463
20110601|2011-06-13 12:30,13,19.4,19.4,19.1,19.1,1111
20110601|2011-06-13 13:00,13,19.05,19.08,18.8,18.95,1063
20110601|2011-06-13 13:30,13,19,19.12,18.9,19.05,1044
20110601|2011-06-13 14:00,13,19.05,19.18,18.95,19.1,397
20110601|2011-06-13 14:30,13,19.05,19.55,19.05,19.25,2511
20110601|2011-06-13 15:00,13,19.3,19.55,19.3,19.55,2758
20110601|2011-06-14 07:00,14,18.95,18.95,18.8,18.9,139
20110601|2011-06-14 07:30,14,18.9,18.9,18.4,18.55,660
20110601|2011-06-14 08:00,14,18.55,18.6,18.5,18.5,340
20110601|2011-06-14 08:30,14,18.5,18.52,18.13,18.14,1942
20110601|2011-06-14 09:00,14,18.1,18.2,17.85,17.88,2625
20110601|2011-06-14 09:30,14,17.88,18.1,17.8,18.05,1653
20110601|2011-06-14 10:00,14,18.1,18.23,18.05,18.1,1186
20110601|2011-06-14 10:30,14,18.1,18.2,18,18.05,549
20110601|2011-06-14 11:00,14,18.1,18.1,18.01,18.05,745
20110601|2011-06-14 11:30,14,18.05,18.07,17.9,18,872
20110601|2011-06-14 12:00,14,18,18.06,17.9,18,1557
20110601|2011-06-14 12:30,14,17.96,18.05,17.85,18.05,1037
20110601|2011-06-14 13:00,14,18,18.05,17.9,17.94,444
20110601|2011-06-14 13:30,14,18,18,17.95,17.95,416
20110601|2011-06-14 14:00,14,17.9,18.15,17.85,18.15,971
20110601|2011-06-14 14:30,14,18.1,18.32,18.05,18.2,8731
20110601|2011-06-14 15:00,14,18.25,18.3,18.15,18.25,1872
20110701|2010-11-22 09:00,22,27.35,27.35,27.35,27.35,2
20110701|2010-11-22 10:00,22,27.35,27.35,27.35,27.35,3
20110701|2010-11-22 11:30,22,27.4,27.4,27.4,27.4,2
20110701|2010-11-22 14:30,22,27.4,27.4,27.3,27.3,10
20110701|2010-11-23 08:30,23,27.7,27.85,27.7,27.85,13
20110701|2010-11-23 09:00,23,27.95,27.95,27.95,27.95,6
20110701|2010-11-23 09:30,23,27.9,27.9,27.85,27.85,9
20110701|2010-11-23 10:30,23,27.87,27.9,27.87,27.9,3
20110701|2010-11-23 11:00,23,27.85,27.85,27.85,27.85,4
20110701|2010-11-23 11:30,23,27.8,27.8,27.76,27.76,6
20110701|2010-11-23 12:00,23,27.75,27.75,27.75,27.75,2
20110701|2010-11-23 12:30,23,27.7,27.7,27.7,27.7,1
20110701|2010-11-23 13:00,23,27.75,27.75,27.75,27.75,1
20110701|2010-11-23 13:30,23,27.7,27.7,27.66,27.66,2
20110701|2010-11-23 14:00,23,27.65,27.65,27.65,27.65,2
20110701|2010-11-23 14:30,23,27.7,27.75,27.7,27.75,17
20110701|2010-11-23 15:00,23,27.75,27.75,27.75,27.75,1
20110701|2010-11-24 08:30,24,27.39,27.4,27.38,27.4,21
20110701|2010-11-24 09:30,24,27.4,27.42,27.35,27.42,6
20110701|2010-11-24 10:00,24,27.4,27.4,27.4,27.4,5
20110701|2010-11-24 11:00,24,27.35,27.35,27.35,27.35,1
20110701|2010-11-24 11:30,24,27.3,27.3,27.3,27.3,1
20110701|2010-11-24 12:30,24,27.29,27.3,27.29,27.3,2
20110701|2010-11-24 14:00,24,27.4,27.4,27.3,27.3,4
20110701|2010-11-24 14:30,24,27.3,27.3,27.28,27.28,14
20110701|2010-11-24 15:00,24,27.3,27.45,27.3,27.43,16
20110701|2010-11-26 08:30,26,27.8,27.8,27.75,27.8,12
20110701|2010-11-26 09:00,26,27.76,27.78,27.76,27.78,2
20110701|2010-11-26 09:30,26,27.75,27.8,27.75,27.8,21
20110701|2010-11-26 10:00,26,27.85,27.9,27.85,27.9,8
20110701|2010-11-26 10:30,26,27.95,28,27.95,27.98,18
20110701|2010-11-26 11:00,26,28,28,27.9,27.9,7
20110701|2010-11-26 11:30,26,27.9,27.9,27.9,27.9,5
20110701|2010-11-26 12:00,26,27.95,28,27.95,28,6
20110701|2010-11-29 08:30,29,27.8,28.3,27.8,28.25,79
20110701|2010-11-29 09:00,29,28.2,28.25,28.15,28.2,31
20110701|2010-11-29 09:30,29,28.2,28.25,28.14,28.25,6
20110701|2010-11-29 10:00,29,28.2,28.2,28.2,28.2,2
20110701|2010-11-29 10:30,29,28.25,28.3,28.25,28.3,5
20110701|2010-11-29 11:00,29,28.3,28.3,28.2,28.2,7
20110701|2010-11-29 11:30,29,28.2,28.2,28.2,28.2,2
20110701|2010-11-29 12:00,29,28.24,28.27,28.24,28.27,21
20110701|2010-11-29 12:30,29,28.3,28.3,28.3,28.3,1
20110701|2010-11-29 13:00,29,28.31,28.31,28.25,28.25,11
20110701|2010-11-29 13:30,29,28.25,28.25,28.15,28.15,9
20110701|2010-11-29 14:00,29,28.1,28.1,28.07,28.1,7
20110701|2010-11-29 14:30,29,28.05,28.06,28,28,20
20110701|2010-11-29 15:00,29,28.05,28.05,28.05,28.05,13
20110701|2010-11-30 08:30,30,28.5,28.51,28.45,28.5,11
20110701|2010-11-30 09:00,30,28.45,28.5,28.45,28.45,4
20110701|2010-11-30 09:30,30,28.47,28.6,28.47,28.6,10
20110701|2010-11-30 10:00,30,28.6,28.6,28.6,28.6,6
20110701|2010-11-30 10:30,30,28.62,28.65,28.61,28.65,24
20110701|2010-11-30 11:00,30,28.63,28.68,28.63,28.68,13
20110701|2010-11-30 11:30,30,28.68,28.72,28.68,28.72,19
20110701|2010-11-30 12:00,30,28.72,28.72,28.43,28.43,37
20110701|2010-11-30 12:30,30,28.4,28.5,28.4,28.5,27
20110701|2010-11-30 13:00,30,28.5,28.65,28.5,28.65,31
20110701|2010-11-30 13:30,30,28.65,28.65,28.63,28.65,5
20110701|2010-11-30 14:00,30,28.65,28.77,28.65,28.77,14
20110701|2010-11-30 14:30,30,28.75,28.8,28.75,28.8,24
20110701|2010-11-30 15:00,30,28.85,28.89,28.75,28.75,11
20110701|2010-12-01 08:30,1,28.05,28.05,27.75,27.9,8
20110701|2010-12-01 09:00,1,28,28,28,28,1
20110701|2010-12-01 09:30,1,28.1,28.1,28.1,28.1,3
20110701|2010-12-01 10:00,1,28.05,28.05,28.05,28.05,6
20110701|2010-12-01 11:00,1,28.05,28.05,28.04,28.04,2
20110701|2010-12-01 11:30,1,28.02,28.05,28.02,28.05,4
20110701|2010-12-01 12:00,1,28.05,28.05,28.05,28.05,1
20110701|2010-12-01 12:30,1,28.1,28.1,28.1,28.1,1
20110701|2010-12-01 13:00,1,28.05,28.1,28.05,28.1,3
20110701|2010-12-01 14:00,1,28.05,28.1,28.05,28.1,4
20110701|2010-12-01 14:30,1,28.1,28.25,28.1,28.25,11
20110701|2010-12-01 15:00,1,28.25,28.25,28.25,28.25,3
20110701|2010-12-02 08:30,2,28.05,28.05,27.85,27.85,5
20110701|2010-12-02 09:00,2,27.8,27.83,27.55,27.55,24
20110701|2010-12-02 09:30,2,27.5,27.51,27.36,27.45,17
20110701|2010-12-02 10:00,2,27.45,27.45,27.4,27.4,6
20110701|2010-12-02 10:30,2,27.38,27.38,27.38,27.38,2
20110701|2010-12-02 11:00,2,27.38,27.38,27.38,27.38,2
20110701|2010-12-02 11:30,2,27.4,27.4,27.4,27.4,9
20110701|2010-12-02 12:00,2,27.4,27.43,27.4,27.43,8
20110701|2010-12-02 12:30,2,27.43,27.43,27.43,27.43,2
20110701|2010-12-02 13:00,2,27.42,27.43,27.4,27.43,5
20110701|2010-12-02 13:30,2,27.45,27.5,27.45,27.5,7
20110701|2010-12-02 14:00,2,27.55,27.56,27.55,27.55,4
20110701|2010-12-02 14:30,2,27.55,27.55,27.5,27.5,10
20110701|2010-12-02 15:00,2,27.5,27.5,27.45,27.45,29
20110701|2010-12-03 08:30,3,27.8,27.8,27.4,27.4,8
20110701|2010-12-03 09:00,3,27.35,27.35,27.25,27.25,4
20110701|2010-12-03 10:00,3,27.3,27.3,27.2,27.2,8
20110701|2010-12-03 10:30,3,27.3,27.3,27.28,27.3,10
20110701|2010-12-03 11:00,3,27.3,27.3,27.3,27.3,2
20110701|2010-12-03 13:00,3,27.2,27.2,27.2,27.2,4
20110701|2010-12-03 13:30,3,27.15,27.2,27.15,27.2,14
20110701|2010-12-03 14:00,3,27.2,27.2,27.2,27.2,4
20110701|2010-12-03 14:30,3,27.15,27.15,26.99,26.99,10
20110701|2010-12-03 15:00,3,26.99,27,26.99,27,7
20110701|2010-12-06 08:30,6,27.1,27.15,27.1,27.15,3
20110701|2010-12-06 09:00,6,27.05,27.05,26.95,27,27
20110701|2010-12-06 09:30,6,26.95,26.95,26.9,26.9,20
20110701|2010-12-06 10:00,6,26.9,26.9,26.9,26.9,2
20110701|2010-12-06 10:30,6,26.92,26.92,26.9,26.9,15
20110701|2010-12-06 11:00,6,26.93,26.93,26.9,26.9,4
20110701|2010-12-06 11:30,6,26.95,26.95,26.94,26.94,7
20110701|2010-12-06 12:00,6,26.95,26.95,26.95,26.95,10
20110701|2010-12-06 12:30,6,26.9,26.9,26.85,26.85,15
20110701|2010-12-06 13:00,6,26.8,26.86,26.8,26.86,16
20110701|2010-12-06 13:30,6,26.8,26.85,26.8,26.83,25
20110701|2010-12-06 14:00,6,26.8,26.83,26.7,26.7,48
20110701|2010-12-06 14:30,6,26.78,26.82,26.77,26.82,84
20110701|2010-12-06 15:00,6,26.85,26.87,26.8,26.86,47
20110701|2010-12-07 08:30,7,26.4,26.6,26.4,26.6,11
20110701|2010-12-07 09:00,7,26.6,26.7,26.6,26.65,20
20110701|2010-12-07 09:30,7,26.6,26.6,26.55,26.55,7
20110701|2010-12-07 10:00,7,26.55,26.61,26.55,26.55,29
20110701|2010-12-07 11:00,7,26.6,26.6,26.55,26.55,19
20110701|2010-12-07 11:30,7,26.5,26.5,26.5,26.5,10
20110701|2010-12-07 12:00,7,26.45,26.45,26.45,26.45,1
20110701|2010-12-07 12:30,7,26.5,26.5,26.5,26.5,5
20110701|2010-12-07 13:00,7,26.45,26.47,26.4,26.47,29
20110701|2010-12-07 13:30,7,26.4,26.5,26.3,26.5,12
20110701|2010-12-07 14:00,7,26.5,26.6,26.5,26.6,20
20110701|2010-12-07 14:30,7,26.6,26.7,26.58,26.7,25
20110701|2010-12-07 15:00,7,26.8,26.95,26.8,26.95,58
20110701|2010-12-08 08:30,8,26.6,26.7,26.55,26.55,9
20110701|2010-12-08 09:00,8,26.55,26.7,26.55,26.7,11
20110701|2010-12-08 09:30,8,26.7,26.76,26.7,26.76,3
20110701|2010-12-08 10:00,8,26.6,26.6,26.5,26.55,22
20110701|2010-12-08 10:30,8,26.55,26.55,26.43,26.43,61
20110701|2010-12-08 11:00,8,26.45,26.45,26.45,26.45,5
20110701|2010-12-08 12:00,8,26.45,26.45,26.35,26.35,6
20110701|2010-12-08 12:30,8,26.37,26.37,26.37,26.37,2
20110701|2010-12-08 13:00,8,26.35,26.35,26.35,26.35,2
20110701|2010-12-08 13:30,8,26.35,26.35,26.2,26.2,13
20110701|2010-12-08 14:00,8,26.25,26.25,26.25,26.25,15
20110701|2010-12-08 14:30,8,26.25,26.35,26.25,26.35,3
20110701|2010-12-08 15:00,8,26.4,26.4,26.3,26.3,3
20110701|2010-12-09 08:30,9,26.25,26.25,26.2,26.25,11
20110701|2010-12-09 09:00,9,26.25,26.25,26.25,26.25,2
20110701|2010-12-09 09:30,9,26.5,26.5,26.45,26.45,6
20110701|2010-12-09 10:00,9,26.35,26.4,26.3,26.38,48
20110701|2010-12-09 10:30,9,26.4,26.45,26.35,26.41,72
20110701|2010-12-09 11:00,9,26.33,26.33,26.3,26.3,27
20110701|2010-12-09 11:30,9,26.3,26.32,26.29,26.3,44
20110701|2010-12-09 12:00,9,26.29,26.29,26.2,26.25,23
20110701|2010-12-09 12:30,9,26.3,26.33,26.28,26.3,40
20110701|2010-12-09 13:00,9,26.25,26.25,26.22,26.25,16
20110701|2010-12-09 13:30,9,26.22,26.23,26.22,26.22,11
20110701|2010-12-09 14:00,9,26.15,26.15,26.1,26.15,11
20110701|2010-12-09 14:30,9,26.15,26.24,26.15,26.15,42
20110701|2010-12-09 15:00,9,26.19,26.19,26.04,26.04,61
20110701|2010-12-10 08:00,10,26.05,26.05,26.05,26.05,1
20110701|2010-12-10 08:30,10,26.05,26.05,26.05,26.05,2
20110701|2010-12-10 09:00,10,26.05,26.05,26.05,26.05,27
20110701|2010-12-10 09:30,10,26.05,26.05,26.05,26.05,1
20110701|2010-12-10 10:00,10,26.05,26.05,26,26,13
20110701|2010-12-10 10:30,10,26,26,26,26,12
20110701|2010-12-10 11:00,10,25.95,25.95,25.85,25.9,21
20110701|2010-12-10 11:30,10,25.85,25.85,25.75,25.8,14
20110701|2010-12-10 12:00,10,25.8,25.8,25.8,25.8,4
20110701|2010-12-10 12:30,10,25.75,25.75,25.7,25.7,31
20110701|2010-12-10 13:00,10,25.7,25.7,25.65,25.68,21
20110701|2010-12-10 13:30,10,25.7,25.7,25.65,25.65,7
20110701|2010-12-10 14:00,10,25.65,25.65,25.65,25.65,1
20110701|2010-12-10 14:30,10,25.65,25.65,25.65,25.65,1
20110701|2010-12-10 15:00,10,25.7,25.7,25.65,25.66,13
20110701|2010-12-13 08:00,13,25.4,25.4,25.4,25.4,11
20110701|2010-12-13 08:30,13,25.5,25.6,25.5,25.6,13
20110701|2010-12-13 09:00,13,25.55,25.6,25.45,25.55,42
20110701|2010-12-13 09:30,13,25.65,25.65,25.55,25.55,3
20110701|2010-12-13 10:00,13,25.55,25.55,25.55,25.55,1
20110701|2010-12-13 10:30,13,25.57,25.57,25.55,25.55,8
20110701|2010-12-13 11:00,13,25.55,25.57,25.53,25.53,12
20110701|2010-12-13 11:30,13,25.55,25.55,25.55,25.55,23
20110701|2010-12-13 12:00,13,25.55,25.55,25.55,25.55,1
20110701|2010-12-13 13:00,13,25.51,25.51,25.5,25.5,5
20110701|2010-12-13 13:30,13,25.45,25.45,25.45,25.45,4
20110701|2010-12-13 14:00,13,25.45,25.45,25.45,25.45,1
20110701|2010-12-13 14:30,13,25.45,25.7,25.45,25.7,11
20110701|2010-12-14 08:30,14,25.6,25.65,25.6,25.65,2
20110701|2010-12-14 09:00,14,25.65,25.65,25.65,25.65,1
20110701|2010-12-14 09:30,14,25.65,25.65,25.65,25.65,18
20110701|2010-12-14 10:00,14,25.65,25.65,25.65,25.65,6
20110701|2010-12-14 10:30,14,25.6,25.6,25.6,25.6,10
20110701|2010-12-14 11:30,14,25.6,25.6,25.6,25.6,5
20110701|2010-12-14 12:30,14,25.55,25.55,25.54,25.55,19
20110701|2010-12-14 13:00,14,25.5,25.54,25.45,25.54,37
20110701|2010-12-14 13:30,14,25.55,25.57,25.53,25.57,16
20110701|2010-12-14 14:00,14,25.55,25.7,25.55,25.7,20
20110701|2010-12-14 14:30,14,25.75,25.85,25.65,25.65,18
20110701|2010-12-14 15:00,14,25.65,25.65,25.6,25.65,3
20110701|2010-12-15 09:00,15,25.5,25.5,25.5,25.5,1
20110701|2010-12-15 10:30,15,25.6,25.6,25.6,25.6,1
20110701|2010-12-15 11:00,15,25.65,25.65,25.65,25.65,1
20110701|2010-12-15 11:30,15,25.75,25.75,25.75,25.75,2
20110701|2010-12-15 13:30,15,25.8,25.9,25.8,25.9,6
20110701|2010-12-15 14:00,15,25.85,25.85,25.85,25.85,1
20110701|2010-12-15 14:30,15,25.8,25.8,25.75,25.8,6
20110701|2010-12-15 15:00,15,25.8,25.8,25.8,25.8,2
20110701|2010-12-16 08:30,16,25.7,25.75,25.7,25.75,2
20110701|2010-12-16 09:00,16,25.75,25.75,25.75,25.75,2
20110701|2010-12-16 09:30,16,25.75,25.75,25.75,25.75,1
20110701|2010-12-16 10:00,16,25.7,25.7,25.65,25.65,9
20110701|2010-12-16 11:30,16,25.6,25.65,25.55,25.55,11
20110701|2010-12-16 12:00,16,25.6,25.6,25.6,25.6,1
20110701|2010-12-16 12:30,16,25.65,25.65,25.55,25.55,22
20110701|2010-12-16 13:30,16,25.6,25.7,25.6,25.7,2
20110701|2010-12-16 14:00,16,25.7,25.7,25.7,25.7,3
20110701|2010-12-16 14:30,16,25.7,25.7,25.7,25.7,4
20110701|2010-12-16 15:00,16,25.7,25.7,25.6,25.65,11
20110701|2010-12-17 08:30,17,25.7,25.75,25.7,25.75,2
20110701|2010-12-17 09:00,17,25.7,25.7,25.65,25.65,3
20110701|2010-12-17 09:30,17,25.65,25.7,25.6,25.7,5
20110701|2010-12-17 10:00,17,25.6,25.6,25.6,25.6,1
20110701|2010-12-17 11:00,17,25.62,25.62,25.62,25.62,1
20110701|2010-12-17 12:00,17,25.6,25.6,25.5,25.5,14
20110701|2010-12-17 12:30,17,25.45,25.5,25.45,25.5,4
20110701|2010-12-17 13:30,17,25.5,25.5,25.45,25.45,12
20110701|2010-12-17 14:00,17,25.45,25.5,25.45,25.5,10
20110701|2010-12-17 14:30,17,25.5,25.5,25.5,25.5,3
20110701|2010-12-17 15:00,17,25.55,25.55,25.55,25.55,10
20110701|2010-12-20 08:30,20,25.3,25.3,25.3,25.3,1
20110701|2010-12-20 09:00,20,25.4,25.4,25.4,25.4,7
20110701|2010-12-20 09:30,20,25.45,25.5,25.45,25.5,2
20110701|2010-12-20 10:00,20,25.5,25.5,25.5,25.5,1
20110701|2010-12-20 10:30,20,25.45,25.45,25.4,25.45,22
20110701|2010-12-20 11:00,20,25.4,25.4,25.4,25.4,10
20110701|2010-12-20 11:30,20,25.4,25.4,25.4,25.4,3
20110701|2010-12-20 12:00,20,25.35,25.35,25.3,25.35,14
20110701|2010-12-20 12:30,20,25.35,25.35,25.35,25.35,6
20110701|2010-12-20 13:00,20,25.35,25.4,25.3,25.3,9
20110701|2010-12-20 13:30,20,25.3,25.3,25.3,25.3,10
20110701|2010-12-20 14:00,20,25.35,25.4,25.35,25.4,5
20110701|2010-12-20 14:30,20,25.35,25.4,25.3,25.35,29
20110701|2010-12-20 15:00,20,25.36,25.4,25.35,25.4,22
20110701|2010-12-21 08:00,21,25.35,25.35,25.35,25.35,1
20110701|2010-12-21 08:30,21,25.25,25.3,25.25,25.3,2
20110701|2010-12-21 09:00,21,25.3,25.33,25.3,25.33,6
20110701|2010-12-21 10:00,21,25.33,25.33,25.33,25.33,10
20110701|2010-12-21 10:30,21,25.3,25.3,25.3,25.3,9
20110701|2010-12-21 11:00,21,25.3,25.3,25.3,25.3,1
20110701|2010-12-21 11:30,21,25.3,25.3,25.25,25.25,7
20110701|2010-12-21 12:00,21,25.25,25.25,25.25,25.25,2
20110701|2010-12-21 14:00,21,25.25,25.35,25.25,25.25,7
20110701|2010-12-21 14:30,21,25.25,25.25,25.24,25.25,20
20110701|2010-12-21 15:00,21,25.3,25.3,25.25,25.3,19
20110701|2010-12-22 08:30,22,25.15,25.15,25.15,25.15,2
20110701|2010-12-22 09:00,22,25.21,25.25,25.2,25.2,49
20110701|2010-12-22 09:30,22,25.25,25.28,25.2,25.2,16
20110701|2010-12-22 10:00,22,25.3,25.3,25.3,25.3,1
20110701|2010-12-22 10:30,22,25.25,25.25,25.25,25.25,16
20110701|2010-12-22 11:00,22,25.25,25.25,25.2,25.2,35
20110701|2010-12-22 11:30,22,25.25,25.25,25.25,25.25,26
20110701|2010-12-22 12:00,22,25.29,25.29,25.29,25.29,1
20110701|2010-12-22 13:30,22,25.28,25.3,25.28,25.3,10
20110701|2010-12-22 14:00,22,25.3,25.3,25.28,25.3,18
20110701|2010-12-22 15:00,22,25.35,25.35,25.3,25.3,6
20110701|2010-12-23 08:30,23,25.3,25.4,25.3,25.4,16
20110701|2010-12-23 10:00,23,25.5,25.5,25.5,25.5,1
20110701|2010-12-23 10:30,23,25.45,25.45,25.45,25.45,10
20110701|2010-12-23 11:00,23,25.55,25.55,25.55,25.55,2
20110701|2010-12-23 11:30,23,25.6,25.6,25.6,25.6,5
20110701|2010-12-23 12:30,23,25.65,25.65,25.62,25.62,2
20110701|2010-12-23 13:30,23,25.65,25.7,25.65,25.7,59
20110701|2010-12-23 14:00,23,25.65,25.65,25.65,25.65,1
20110701|2010-12-23 14:30,23,25.65,25.65,25.65,25.65,14
20110701|2010-12-23 15:00,23,25.6,25.6,25.42,25.45,30
20110701|2010-12-27 08:30,27,25.75,25.85,25.75,25.85,2
20110701|2010-12-27 09:00,27,25.8,25.9,25.8,25.8,36
20110701|2010-12-27 10:30,27,25.9,26,25.9,26,5
20110701|2010-12-27 11:00,27,26.05,26.05,25.95,25.95,6
20110701|2010-12-27 11:30,27,25.95,25.96,25.95,25.96,2
20110701|2010-12-27 12:30,27,25.95,25.95,25.95,25.95,13
20110701|2010-12-27 13:00,27,25.9,25.9,25.9,25.9,2009
20110701|2010-12-27 13:30,27,25.95,25.95,25.9,25.9,8
20110701|2010-12-27 14:00,27,25.85,25.85,25.85,25.85,2
20110701|2010-12-27 14:30,27,25.95,25.95,25.9,25.9,5
20110701|2010-12-27 15:00,27,25.9,25.9,25.85,25.85,13
20110701|2010-12-28 08:30,28,26.05,26.05,25.95,25.95,38
20110701|2010-12-28 09:00,28,25.94,25.97,25.9,25.9,81
20110701|2010-12-28 09:30,28,25.9,25.95,25.9,25.95,12
20110701|2010-12-28 10:00,28,25.95,25.95,25.9,25.9,14
20110701|2010-12-28 11:30,28,25.85,25.85,25.85,25.85,10
20110701|2010-12-28 12:00,28,25.85,25.85,25.85,25.85,1
20110701|2010-12-28 13:00,28,25.85,25.85,25.8,25.8,1005
20110701|2010-12-28 14:00,28,25.85,25.85,25.85,25.85,1044
20110701|2010-12-28 14:30,28,25.85,25.9,25.85,25.9,28
20110701|2010-12-28 15:00,28,25.85,25.9,25.75,25.9,12
20110701|2010-12-29 08:30,29,25.86,25.89,25.85,25.86,81
20110701|2010-12-29 09:00,29,25.85,25.86,25.81,25.83,68
20110701|2010-12-29 09:30,29,25.83,25.85,25.81,25.81,59
20110701|2010-12-29 10:00,29,25.8,25.81,25.8,25.81,9
20110701|2010-12-29 10:30,29,25.85,25.85,25.82,25.82,4
20110701|2010-12-29 12:00,29,25.85,25.85,25.82,25.85,14
20110701|2010-12-29 12:30,29,25.85,25.85,25.8,25.8,64
20110701|2010-12-29 13:00,29,25.85,25.85,25.85,25.85,1
20110701|2010-12-29 13:30,29,25.85,25.9,25.85,25.9,64
20110701|2010-12-29 14:00,29,25.9,25.9,25.85,25.85,39
20110701|2010-12-29 14:30,29,25.9,25.95,25.9,25.9,14
20110701|2010-12-29 15:00,29,25.85,25.95,25.8,25.9,45
20110701|2010-12-30 08:30,30,25.95,25.95,25.9,25.9,31
20110701|2010-12-30 09:00,30,25.94,26,25.94,26,44
20110701|2010-12-30 09:30,30,25.95,25.95,25.85,25.9,40
20110701|2010-12-30 10:00,30,25.92,25.92,25.9,25.9,17
20110701|2010-12-30 10:30,30,25.87,25.92,25.85,25.85,10
20110701|2010-12-30 11:00,30,25.87,25.9,25.84,25.84,72
20110701|2010-12-30 11:30,30,25.84,25.9,25.84,25.9,8
20110701|2010-12-30 12:00,30,25.86,26,25.86,25.9,83
20110701|2010-12-30 13:00,30,25.85,25.9,25.85,25.9,39
20110701|2010-12-30 13:30,30,25.9,25.9,25.88,25.89,6
20110701|2010-12-30 14:30,30,25.91,25.98,25.91,25.94,63
20110701|2010-12-30 15:00,30,25.95,26,25.95,25.95,26
20110701|2010-12-31 08:30,31,26.19,26.23,26.19,26.2,27
20110701|2010-12-31 09:00,31,26.2,26.2,26.13,26.13,23
20110701|2010-12-31 09:30,31,26.15,26.17,26.03,26.03,56
20110701|2010-12-31 10:00,31,26.05,26.1,26.05,26.1,56
20110701|2010-12-31 10:30,31,26.05,26.1,26.05,26.1,27
20110701|2010-12-31 11:00,31,26.05,26.05,26.04,26.04,16
20110701|2010-12-31 11:30,31,26.05,26.06,26.05,26.05,12
20110701|2010-12-31 12:00,31,26.05,26.05,26.05,26.05,1
20110701|2010-12-31 12:30,31,26.05,26.05,26.05,26.05,1
20110701|2010-12-31 13:00,31,26.06,26.06,26.05,26.05,3
20110701|2010-12-31 13:30,31,26.05,26.08,26.05,26.08,18
20110701|2010-12-31 14:00,31,26.05,26.05,26.05,26.05,13
20110701|2010-12-31 14:30,31,26.07,26.1,26.05,26.05,64
20110701|2010-12-31 15:00,31,26.1,26.25,26.1,26.25,388
20110701|2011-01-03 08:30,3,25.97,26,25.95,25.98,23
20110701|2011-01-03 09:00,3,25.95,25.95,25.75,25.75,48
20110701|2011-01-03 09:30,3,25.8,25.8,25.75,25.75,18
20110701|2011-01-03 10:00,3,25.71,25.73,25.65,25.65,37
20110701|2011-01-03 10:30,3,25.6,25.6,25.6,25.6,5
20110701|2011-01-03 11:00,3,25.55,25.57,25.55,25.57,3
20110701|2011-01-03 11:30,3,25.55,25.75,25.55,25.75,105
20110701|2011-01-03 12:00,3,25.75,25.8,25.68,25.73,62
20110701|2011-01-03 12:30,3,25.73,25.75,25.69,25.69,31
20110701|2011-01-03 13:00,3,25.75,25.8,25.75,25.79,55
20110701|2011-01-03 13:30,3,25.8,25.87,25.75,25.83,125
20110701|2011-01-03 14:00,3,25.85,25.9,25.84,25.84,25
20110701|2011-01-03 14:30,3,25.83,25.83,25.8,25.8,7
20110701|2011-01-03 15:00,3,25.85,26,25.85,26,117
20110701|2011-01-03 15:30,3,25.95,25.95,25.95,25.95,47
20110701|2011-01-04 07:30,4,25.84,25.84,25.84,25.84,1
20110701|2011-01-04 08:00,4,25.8,25.8,25.75,25.75,3
20110701|2011-01-04 08:30,4,25.8,25.9,25.7,25.8,162
20110701|2011-01-04 09:00,4,25.8,25.9,25.75,25.8,147
20110701|2011-01-04 09:30,4,25.85,25.9,25.8,25.8,62
20110701|2011-01-04 10:00,4,25.85,25.95,25.8,25.9,104
20110701|2011-01-04 10:30,4,25.91,25.95,25.85,25.9,47
20110701|2011-01-04 11:00,4,25.9,25.95,25.9,25.9,66
20110701|2011-01-04 11:30,4,25.95,26.05,25.9,25.95,60
20110701|2011-01-04 12:00,4,25.95,25.95,25.9,25.9,25
20110701|2011-01-04 12:30,4,25.85,25.88,25.85,25.88,33
20110701|2011-01-04 13:00,4,25.86,25.86,25.75,25.76,49
20110701|2011-01-04 13:30,4,25.75,25.88,25.75,25.86,107
20110701|2011-01-04 14:00,4,25.86,25.86,25.8,25.8,34
20110701|2011-01-04 14:30,4,25.8,25.85,25.8,25.8,12
20110701|2011-01-04 15:00,4,25.78,25.85,25.75,25.75,98
20110701|2011-01-05 08:00,5,25.85,25.85,25.85,25.85,1
20110701|2011-01-05 08:30,5,25.85,25.85,25.75,25.75,8
20110701|2011-01-05 09:00,5,25.7,25.71,25.6,25.6,43
20110701|2011-01-05 09:30,5,25.65,25.68,25.55,25.55,34
20110701|2011-01-05 10:00,5,25.55,25.55,25.54,25.54,9
20110701|2011-01-05 10:30,5,25.53,25.53,25.5,25.5,23
20110701|2011-01-05 11:00,5,25.45,25.47,25.45,25.45,16
20110701|2011-01-05 11:30,5,25.4,25.43,25.4,25.42,12
20110701|2011-01-05 12:00,5,25.45,25.45,25.45,25.45,8
20110701|2011-01-05 12:30,5,25.45,25.5,25.4,25.4,4
20110701|2011-01-05 13:00,5,25.4,25.4,25.4,25.4,14
20110701|2011-01-05 13:30,5,25.4,25.47,25.4,25.45,14
20110701|2011-01-05 14:00,5,25.45,25.45,25.45,25.45,1
20110701|2011-01-05 14:30,5,25.45,25.5,25.43,25.45,50
20110701|2011-01-05 15:00,5,25.5,25.5,25.4,25.4,34
20110701|2011-01-06 08:00,6,25.4,25.4,25.4,25.4,2
20110701|2011-01-06 08:30,6,25.4,25.43,25.35,25.4,33
20110701|2011-01-06 09:00,6,25.35,25.35,25.3,25.3,152
20110701|2011-01-06 09:30,6,25.25,25.4,25.2,25.34,74
20110701|2011-01-06 10:00,6,25.35,25.5,25.35,25.4,104
20110701|2011-01-06 10:30,6,25.4,25.45,25.4,25.4,16
20110701|2011-01-06 11:00,6,25.35,25.35,25.25,25.35,26
20110701|2011-01-06 11:30,6,25.32,25.35,25.32,25.35,57
20110701|2011-01-06 12:00,6,25.32,25.45,25.3,25.4,234
20110701|2011-01-06 12:30,6,25.4,25.4,25.35,25.35,59
20110701|2011-01-06 13:00,6,25.4,25.45,25.4,25.45,91
20110701|2011-01-06 13:30,6,25.45,25.55,25.45,25.45,192
20110701|2011-01-06 14:00,6,25.45,25.55,25.43,25.55,116
20110701|2011-01-06 14:30,6,25.55,25.55,25.43,25.43,27
20110701|2011-01-06 15:00,6,25.45,25.5,25.35,25.4,155
20110701|2011-01-07 08:00,7,25.45,25.45,25.3,25.35,14
20110701|2011-01-07 08:30,7,25.3,25.5,25.25,25.4,85
20110701|2011-01-07 09:00,7,25.4,25.4,25.18,25.2,55
20110701|2011-01-07 09:30,7,25.2,25.32,25.2,25.25,183
20110701|2011-01-07 10:00,7,25.3,25.45,25.3,25.45,78
20110701|2011-01-07 10:30,7,25.5,25.55,25.4,25.45,128
20110701|2011-01-07 11:00,7,25.45,25.55,25.45,25.55,76
20110701|2011-01-07 11:30,7,25.6,25.95,25.6,25.8,418
20110701|2011-01-07 12:00,7,25.85,25.85,25.7,25.8,64
20110701|2011-01-07 12:30,7,25.75,25.75,25.64,25.7,85
20110701|2011-01-07 13:00,7,25.7,25.7,25.6,25.6,52
20110701|2011-01-07 13:30,7,25.65,25.66,25.58,25.6,53
20110701|2011-01-07 14:00,7,25.6,25.6,25.55,25.55,48
20110701|2011-01-07 14:30,7,25.5,25.55,25.5,25.55,47
20110701|2011-01-07 15:00,7,25.55,25.6,25.55,25.6,48
20110701|2011-01-10 08:30,10,25.81,25.9,25.8,25.9,39
20110701|2011-01-10 09:00,10,25.9,25.9,25.75,25.75,63
20110701|2011-01-10 09:30,10,25.75,25.8,25.65,25.78,25
20110701|2011-01-10 10:00,10,25.8,25.8,25.65,25.65,84
20110701|2011-01-10 10:30,10,25.75,25.75,25.65,25.65,69
20110701|2011-01-10 11:00,10,25.65,25.65,25.6,25.65,35
20110701|2011-01-10 11:30,10,25.7,25.7,25.6,25.65,25
20110701|2011-01-10 12:00,10,25.65,25.65,25.6,25.6,15
20110701|2011-01-10 12:30,10,25.6,25.67,25.55,25.67,218
20110701|2011-01-10 13:00,10,25.65,25.75,25.65,25.65,75
20110701|2011-01-10 13:30,10,25.6,25.62,25.55,25.6,57
20110701|2011-01-10 14:00,10,25.6,25.6,25.55,25.55,20
20110701|2011-01-10 14:30,10,25.6,25.7,25.59,25.7,188
20110701|2011-01-10 15:00,10,25.7,25.75,25.65,25.65,24
20110701|2011-01-11 07:30,11,25.7,25.7,25.55,25.6,6
20110701|2011-01-11 08:00,11,25.53,25.56,25.52,25.55,15
20110701|2011-01-11 08:30,11,25.55,25.55,25.45,25.5,124
20110701|2011-01-11 09:00,11,25.45,25.55,25.4,25.52,129
20110701|2011-01-11 09:30,11,25.55,25.55,25.53,25.53,16
20110701|2011-01-11 10:00,11,25.55,25.55,25.45,25.48,51
20110701|2011-01-11 10:30,11,25.45,25.45,25.44,25.44,5
20110701|2011-01-11 11:00,11,25.45,25.45,25.4,25.4,4
20110701|2011-01-11 12:00,11,25.45,25.5,25.45,25.5,28
20110701|2011-01-11 12:30,11,25.5,25.52,25.45,25.5,70
20110701|2011-01-11 13:00,11,25.5,25.55,25.49,25.5,24
20110701|2011-01-11 13:30,11,25.5,25.5,25.49,25.49,4
20110701|2011-01-11 14:00,11,25.5,25.5,25.49,25.49,2
20110701|2011-01-11 14:30,11,25.5,25.5,25.45,25.5,52
20110701|2011-01-11 15:00,11,25.5,25.5,25.4,25.45,47
20110701|2011-01-12 08:00,12,25.27,25.27,25.2,25.2,13
20110701|2011-01-12 08:30,12,25.25,25.25,25.15,25.15,16
20110701|2011-01-12 09:00,12,25.2,25.2,25.1,25.15,97
20110701|2011-01-12 09:30,12,25.15,25.15,25.08,25.08,33
20110701|2011-01-12 10:00,12,25.1,25.1,25,25.05,60
20110701|2011-01-12 10:30,12,25.05,25.05,24.95,25.02,30
20110701|2011-01-12 11:00,12,25.05,25.1,24.9,24.95,45
20110701|2011-01-12 11:30,12,25,25,24.9,24.93,95
20110701|2011-01-12 12:00,12,24.93,25.05,24.93,25.05,95
20110701|2011-01-12 12:30,12,25,25.05,25,25,60
20110701|2011-01-12 13:00,12,25.05,25.05,25,25.05,32
20110701|2011-01-12 13:30,12,25,25.05,24.95,25,35
20110701|2011-01-12 14:00,12,25,25.1,24.99,25.1,38
20110701|2011-01-12 14:30,12,25.09,25.1,25.05,25.1,41
20110701|2011-01-12 15:00,12,25.1,25.15,25.06,25.1,95
20110701|2011-01-13 07:30,13,25.05,25.05,25.05,25.05,1
20110701|2011-01-13 08:00,13,25.05,25.05,25.05,25.05,2
20110701|2011-01-13 08:30,13,25.1,25.12,25.05,25.1,74
20110701|2011-01-13 09:00,13,25.15,25.15,25.05,25.15,22
20110701|2011-01-13 09:30,13,25.05,25.1,25,25,11
20110701|2011-01-13 10:00,13,25,25,24.8,24.8,20
20110701|2011-01-13 10:30,13,24.75,24.8,24.75,24.8,19
20110701|2011-01-13 11:00,13,24.8,24.8,24.75,24.8,10
20110701|2011-01-13 11:30,13,24.82,24.82,24.81,24.81,3
20110701|2011-01-13 12:00,13,24.85,24.85,24.8,24.81,14
20110701|2011-01-13 12:30,13,24.8,24.82,24.8,24.81,28
20110701|2011-01-13 13:00,13,24.8,24.8,24.8,24.8,9
20110701|2011-01-13 13:30,13,24.85,25,24.85,24.95,91
20110701|2011-01-13 14:00,13,24.98,24.98,24.85,24.9,59
20110701|2011-01-13 14:30,13,24.9,24.9,24.85,24.85,21
20110701|2011-01-13 15:00,13,24.85,24.9,24.85,24.9,35
20110701|2011-01-14 08:30,14,24.9,24.9,24.7,24.7,38
20110701|2011-01-14 09:00,14,24.75,24.8,24.72,24.73,33
20110701|2011-01-14 09:30,14,24.77,24.77,24.7,24.7,14
20110701|2011-01-14 10:00,14,24.65,24.65,24.55,24.6,28
20110701|2011-01-14 10:30,14,24.6,24.6,24.55,24.6,11
20110701|2011-01-14 11:00,14,24.6,24.6,24.5,24.5,26
20110701|2011-01-14 11:30,14,24.51,24.51,24.45,24.45,35
20110701|2011-01-14 12:00,14,24.5,24.5,24.45,24.46,12
20110701|2011-01-14 12:30,14,24.45,24.45,24.25,24.3,6
20110701|2011-01-14 13:00,14,24.3,24.35,24.25,24.26,82
20110701|2011-01-14 13:30,14,24.3,24.31,24.27,24.31,19
20110701|2011-01-14 14:00,14,24.3,24.35,24.28,24.3,62
20110701|2011-01-14 14:30,14,24.35,24.37,24.3,24.3,189
20110701|2011-01-14 15:00,14,24.3,24.4,24.3,24.4,60
20110701|2011-01-18 08:00,18,24.45,24.45,24.3,24.3,8
20110701|2011-01-18 08:30,18,24.3,24.35,24.25,24.33,78
20110701|2011-01-18 09:00,18,24.35,24.4,24.15,24.2,63
20110701|2011-01-18 09:30,18,24.25,24.26,24.2,24.21,28
20110701|2011-01-18 10:00,18,24.2,24.2,24.05,24.09,58
20110701|2011-01-18 10:30,18,24.05,24.05,24,24,21
20110701|2011-01-18 11:30,18,24,24,23.95,23.95,27
20110701|2011-01-18 12:00,18,23.95,23.95,23.9,23.95,18
20110701|2011-01-18 12:30,18,23.9,23.95,23.8,23.85,86
20110701|2011-01-18 13:00,18,23.85,23.9,23.85,23.9,9
20110701|2011-01-18 13:30,18,23.9,23.92,23.88,23.9,18
20110701|2011-01-18 14:00,18,23.9,23.9,23.9,23.9,2
20110701|2011-01-18 14:30,18,23.95,24,23.95,24,11
20110701|2011-01-18 15:00,18,23.93,24.01,23.93,24,62
20110701|2011-01-19 08:00,19,24,24.15,24,24.15,3
20110701|2011-01-19 08:30,19,24.15,24.4,24.15,24.35,60
20110701|2011-01-19 09:00,19,24.35,24.63,24.22,24.59,184
20110701|2011-01-19 09:30,19,24.55,24.6,24.45,24.45,72
20110701|2011-01-19 10:00,19,24.45,24.5,24.44,24.45,168
20110701|2011-01-19 10:30,19,24.45,24.45,24.35,24.4,186
20110701|2011-01-19 11:00,19,24.35,24.4,24.35,24.35,29
20110701|2011-01-19 11:30,19,24.35,24.5,24.3,24.45,57
20110701|2011-01-19 12:00,19,24.44,24.44,24.2,24.2,40
20110701|2011-01-19 12:30,19,24.2,24.35,24.2,24.35,43
20110701|2011-01-19 13:00,19,24.35,24.55,24.35,24.55,45
20110701|2011-01-19 13:30,19,24.55,24.6,24.55,24.6,33
20110701|2011-01-19 14:00,19,24.6,24.7,24.55,24.6,122
20110701|2011-01-19 14:30,19,24.65,24.7,24.55,24.55,86
20110701|2011-01-19 15:00,19,24.5,24.6,24.5,24.55,39
20110701|2011-01-20 08:00,20,24.65,24.7,24.65,24.67,4
20110701|2011-01-20 08:30,20,24.7,24.8,24.6,24.65,97
20110701|2011-01-20 09:00,20,24.6,24.65,24.5,24.61,119
20110701|2011-01-20 09:30,20,24.61,24.7,24.55,24.7,100
20110701|2011-01-20 10:00,20,24.7,24.7,24.65,24.65,37
20110701|2011-01-20 10:30,20,24.7,24.75,24.65,24.65,28
20110701|2011-01-20 11:00,20,24.65,24.65,24.55,24.55,24
20110701|2011-01-20 11:30,20,24.54,24.55,24.45,24.55,48
20110701|2011-01-20 12:00,20,24.51,24.55,24.5,24.55,40
20110701|2011-01-20 12:30,20,24.55,24.6,24.5,24.5,13
20110701|2011-01-20 13:00,20,24.5,24.5,24.25,24.3,57
20110701|2011-01-20 13:30,20,24.35,24.4,24.3,24.39,21
20110701|2011-01-20 14:00,20,24.45,24.45,24.4,24.45,17
20110701|2011-01-20 14:30,20,24.5,24.6,24.5,24.5,34
20110701|2011-01-20 15:00,20,24.45,24.45,24.35,24.4,14
20110701|2011-01-20 15:30,20,24.4,24.4,24.4,24.4,52
20110701|2011-01-21 08:00,21,24.17,24.17,24,24.1,27
20110701|2011-01-21 08:30,21,24.1,24.1,24,24,55
20110701|2011-01-21 09:00,21,23.95,24.15,23.95,24.15,52
20110701|2011-01-21 09:30,21,24.15,24.2,24.15,24.2,24
20110701|2011-01-21 10:00,21,24.15,24.27,24.15,24.2,32
20110701|2011-01-21 10:30,21,24.2,24.45,24.2,24.4,116
20110701|2011-01-21 11:00,21,24.4,24.4,24.35,24.38,59
20110701|2011-01-21 11:30,21,24.36,24.53,24.3,24.4,156
20110701|2011-01-21 12:00,21,24.45,24.5,24.4,24.4,65
20110701|2011-01-21 12:30,21,24.35,24.35,24.25,24.3,33
20110701|2011-01-21 13:00,21,24.3,24.3,24.1,24.2,27
20110701|2011-01-21 13:30,21,24.2,24.2,24.15,24.2,4
20110701|2011-01-21 14:00,21,24.25,24.25,24.2,24.25,15
20110701|2011-01-21 14:30,21,24.25,24.35,24.25,24.3,25
20110701|2011-01-21 15:00,21,24.32,24.38,24.3,24.3,75
20110701|2011-01-24 07:00,24,24.65,24.65,24.65,24.65,1
20110701|2011-01-24 08:00,24,24.35,24.35,24.35,24.35,5
20110701|2011-01-24 08:30,24,24.35,24.45,24.1,24.3,111
20110701|2011-01-24 09:00,24,24.3,24.3,24.2,24.2,34
20110701|2011-01-24 09:30,24,24.25,24.25,24.1,24.1,33
20110701|2011-01-24 10:00,24,24.1,24.15,24,24.1,59
20110701|2011-01-24 10:30,24,24.05,24.1,24.05,24.1,19
20110701|2011-01-24 11:00,24,24.05,24.1,24.03,24.07,13
20110701|2011-01-24 11:30,24,24.05,24.1,24.05,24.1,23
20110701|2011-01-24 12:00,24,24.1,24.15,24.1,24.15,24
20110701|2011-01-24 12:30,24,24.1,24.1,24.1,24.1,12
20110701|2011-01-24 13:00,24,24.05,24.09,24.05,24.09,3
20110701|2011-01-24 13:30,24,24.1,24.15,24.1,24.15,4
20110701|2011-01-24 14:00,24,24.15,24.25,24.15,24.21,188
20110701|2011-01-24 14:30,24,24.2,24.2,24.1,24.1,21
20110701|2011-01-24 15:00,24,24.13,24.2,24.08,24.2,199
20110701|2011-01-25 08:30,25,24.25,24.3,23.95,23.95,82
20110701|2011-01-25 09:00,25,23.9,24.1,23.9,24.07,127
20110701|2011-01-25 09:30,25,24.08,24.1,24,24.01,59
20110701|2011-01-25 10:00,25,24,24.15,24,24.05,122
20110701|2011-01-25 10:30,25,24.1,24.16,24.05,24.1,99
20110701|2011-01-25 11:00,25,24.1,24.1,23.95,24,109
20110701|2011-01-25 11:30,25,24.01,24.05,23.96,24.05,72
20110701|2011-01-25 12:00,25,24.05,24.1,24.05,24.1,3
20110701|2011-01-25 12:30,25,24.1,24.1,24.05,24.1,16
20110701|2011-01-25 13:00,25,24.1,24.2,24.1,24.15,11
20110701|2011-01-25 13:30,25,24.15,24.15,24.15,24.15,1
20110701|2011-01-25 14:00,25,24.1,24.1,23.95,23.95,32
20110701|2011-01-25 14:30,25,24,24.05,23.9,23.9,222
20110701|2011-01-25 15:00,25,23.9,23.95,23.9,23.95,141
20110701|2011-01-26 07:00,26,23.9,23.9,23.9,23.9,1
20110701|2011-01-26 07:30,26,23.77,23.77,23.77,23.77,5
20110701|2011-01-26 08:30,26,23.8,23.8,23.6,23.65,43
20110701|2011-01-26 09:00,26,23.65,23.68,23.4,23.4,177
20110701|2011-01-26 09:30,26,23.45,23.55,23.45,23.55,130
20110701|2011-01-26 10:00,26,23.55,23.6,23.55,23.55,35
20110701|2011-01-26 10:30,26,23.6,23.65,23.58,23.65,116
20110701|2011-01-26 11:00,26,23.65,23.65,23.6,23.6,36
20110701|2011-01-26 11:30,26,23.57,23.6,23.5,23.5,23
20110701|2011-01-26 12:00,26,23.5,23.55,23.5,23.5,110
20110701|2011-01-26 12:30,26,23.49,23.55,23.45,23.55,79
20110701|2011-01-26 13:00,26,23.5,23.51,23.48,23.48,13
20110701|2011-01-26 13:30,26,23.5,23.5,23.34,23.4,66
20110701|2011-01-26 14:00,26,23.4,23.45,23.37,23.4,73
20110701|2011-01-26 14:30,26,23.4,23.45,23.35,23.4,60
20110701|2011-01-26 15:00,26,23.35,23.4,23.35,23.4,217
20110701|2011-01-27 07:30,27,23.4,23.4,23.4,23.4,7
20110701|2011-01-27 08:30,27,23.35,23.35,23,23.1,101
20110701|2011-01-27 09:00,27,23.1,23.15,23.05,23.1,117
20110701|2011-01-27 09:30,27,23.1,23.15,23.05,23.12,177
20110701|2011-01-27 10:00,27,23.15,23.32,23.1,23.3,132
20110701|2011-01-27 10:30,27,23.3,23.35,23.17,23.17,226
20110701|2011-01-27 11:00,27,23.18,23.2,23.13,23.15,102
20110701|2011-01-27 11:30,27,23.2,23.21,23.15,23.2,34
20110701|2011-01-27 12:00,27,23.2,23.2,23.15,23.15,60
20110701|2011-01-27 12:30,27,23.1,23.1,23.05,23.05,130
20110701|2011-01-27 13:00,27,23.03,23.07,23.03,23.05,13
20110701|2011-01-27 13:30,27,23.1,23.15,23.05,23.06,39
20110701|2011-01-27 14:00,27,23.1,23.11,23.09,23.09,48
20110701|2011-01-27 14:30,27,23.1,23.15,23,23.11,151
20110701|2011-01-27 15:00,27,23.15,23.21,23.08,23.15,516
20110701|2011-01-28 07:30,28,23.1,23.13,23.05,23.1,47
20110701|2011-01-28 08:00,28,23.1,23.12,23.05,23.06,20
20110701|2011-01-28 08:30,28,23.06,23.1,22.8,22.95,121
20110701|2011-01-28 09:00,28,23,23.25,22.95,23.2,225
20110701|2011-01-28 09:30,28,23.2,23.45,23.2,23.36,154
20110701|2011-01-28 10:00,28,23.35,23.4,23.25,23.3,51
20110701|2011-01-28 10:30,28,23.3,23.7,23.3,23.65,112
20110701|2011-01-28 11:00,28,23.65,23.85,23.5,23.55,125
20110701|2011-01-28 11:30,28,23.6,23.6,23.44,23.5,29
20110701|2011-01-28 12:00,28,23.45,23.55,23.45,23.55,17
20110701|2011-01-28 12:30,28,23.6,23.72,23.58,23.6,198
20110701|2011-01-28 13:00,28,23.6,23.7,23.55,23.7,194
20110701|2011-01-28 13:30,28,23.65,23.78,23.6,23.76,117
20110701|2011-01-28 14:00,28,23.76,23.85,23.75,23.8,94
20110701|2011-01-28 14:30,28,23.75,23.85,23.7,23.75,185
20110701|2011-01-28 15:00,28,23.8,23.99,23.8,23.85,230
20110701|2011-01-31 07:30,31,23.5,23.5,23.5,23.5,4
20110701|2011-01-31 08:00,31,23.45,23.45,23.44,23.45,15
20110701|2011-01-31 08:30,31,23.5,23.67,23.45,23.65,117
20110701|2011-01-31 09:00,31,23.7,23.7,23.59,23.6,136
20110701|2011-01-31 09:30,31,23.6,23.65,23.55,23.56,106
20110701|2011-01-31 10:00,31,23.55,23.6,23.51,23.6,26
20110701|2011-01-31 10:30,31,23.62,23.62,23.55,23.55,59
20110701|2011-01-31 11:00,31,23.55,23.55,23.5,23.5,74
20110701|2011-01-31 11:30,31,23.5,23.55,23.5,23.55,35
20110701|2011-01-31 12:00,31,23.5,23.5,23.5,23.5,18
20110701|2011-01-31 12:30,31,23.5,23.55,23.5,23.55,50
20110701|2011-01-31 13:00,31,23.5,23.5,23.48,23.5,114
20110701|2011-01-31 13:30,31,23.55,23.6,23.55,23.6,75
20110701|2011-01-31 14:00,31,23.6,23.6,23.55,23.55,5
20110701|2011-01-31 14:30,31,23.55,23.65,23.55,23.6,257
20110701|2011-01-31 15:00,31,23.6,23.6,23.5,23.5,152
20110701|2011-01-31 15:30,31,23.5,23.5,23.5,23.5,3
20110701|2011-02-01 07:00,1,23.5,23.5,23.5,23.5,1
20110701|2011-02-01 07:30,1,23.15,23.15,23.05,23.05,9
20110701|2011-02-01 08:00,1,23.07,23.07,23,23.03,15
20110701|2011-02-01 08:30,1,23.07,23.08,22.85,22.95,250
20110701|2011-02-01 09:00,1,22.91,22.97,22.9,22.95,103
20110701|2011-02-01 09:30,1,22.93,22.95,22.85,22.9,149
20110701|2011-02-01 10:00,1,22.9,22.9,22.79,22.79,107
20110701|2011-02-01 10:30,1,22.75,22.8,22.63,22.7,87
20110701|2011-02-01 11:00,1,22.7,22.7,22.6,22.64,80
20110701|2011-02-01 11:30,1,22.65,22.65,22.63,22.65,43
20110701|2011-02-01 12:00,1,22.65,22.75,22.65,22.7,18
20110701|2011-02-01 12:30,1,22.7,22.8,22.7,22.8,10
20110701|2011-02-01 13:00,1,22.8,22.81,22.76,22.78,80
20110701|2011-02-01 13:30,1,22.85,22.86,22.79,22.8,92
20110701|2011-02-01 14:00,1,22.75,22.82,22.74,22.8,111
20110701|2011-02-01 14:30,1,22.75,22.78,22.65,22.72,211
20110701|2011-02-01 15:00,1,22.75,22.8,22.65,22.8,93
20110701|2011-02-02 07:30,2,22.7,22.75,22.69,22.73,11
20110701|2011-02-02 08:00,2,22.75,22.75,22.73,22.75,10
20110701|2011-02-02 08:30,2,22.65,22.8,22.64,22.64,102
20110701|2011-02-02 09:00,2,22.63,22.75,22.55,22.65,286
20110701|2011-02-02 09:30,2,22.6,22.65,22.55,22.6,125
20110701|2011-02-02 10:00,2,22.65,22.67,22.55,22.6,130
20110701|2011-02-02 10:30,2,22.6,22.6,22.55,22.58,82
20110701|2011-02-02 11:00,2,22.58,22.6,22.55,22.6,52
20110701|2011-02-02 11:30,2,22.65,22.7,22.64,22.64,135
20110701|2011-02-02 12:00,2,22.65,22.7,22.6,22.6,134
20110701|2011-02-02 12:30,2,22.65,22.72,22.6,22.7,263
20110701|2011-02-02 13:00,2,22.7,22.71,22.63,22.63,129
20110701|2011-02-02 13:30,2,22.65,22.7,22.65,22.65,52
20110701|2011-02-02 14:00,2,22.65,22.65,22.59,22.65,158
20110701|2011-02-02 14:30,2,22.7,22.77,22.7,22.7,111
20110701|2011-02-02 15:00,2,22.7,22.75,22.68,22.7,247
20110701|2011-02-03 07:00,3,22.85,22.85,22.74,22.76,25
20110701|2011-02-03 08:00,3,22.7,22.74,22.7,22.7,10
20110701|2011-02-03 08:30,3,22.75,22.75,22.65,22.65,57
20110701|2011-02-03 09:00,3,22.65,22.95,22.65,22.75,104
20110701|2011-02-03 09:30,3,22.7,22.7,22.59,22.65,74
20110701|2011-02-03 10:00,3,22.65,22.75,22.65,22.7,75
20110701|2011-02-03 10:30,3,22.65,22.65,22.6,22.65,25
20110701|2011-02-03 11:00,3,22.65,22.65,22.65,22.65,1
20110701|2011-02-03 11:30,3,22.65,22.65,22.65,22.65,9
20110701|2011-02-03 12:00,3,22.61,22.65,22.6,22.64,6
20110701|2011-02-03 12:30,3,22.65,22.65,22.65,22.65,3
20110701|2011-02-03 13:00,3,22.65,22.65,22.6,22.6,32
20110701|2011-02-03 13:30,3,22.56,22.56,22.52,22.55,18
20110701|2011-02-03 14:00,3,22.5,22.55,22.5,22.55,28
20110701|2011-02-03 14:30,3,22.55,22.55,22.5,22.52,12
20110701|2011-02-03 15:00,3,22.55,22.6,22.52,22.6,79
20110701|2011-02-04 07:30,4,22.35,22.35,22.35,22.35,1
20110701|2011-02-04 08:00,4,22.5,22.5,22.5,22.5,1
20110701|2011-02-04 08:30,4,22.55,22.55,22.23,22.25,96
20110701|2011-02-04 09:00,4,22.25,22.31,22.2,22.28,111
20110701|2011-02-04 09:30,4,22.25,22.4,22.25,22.35,45
20110701|2011-02-04 10:00,4,22.3,22.4,22.3,22.4,83
20110701|2011-02-04 10:30,4,22.4,22.4,22.4,22.4,46
20110701|2011-02-04 11:00,4,22.4,22.42,22.37,22.4,33
20110701|2011-02-04 11:30,4,22.4,22.5,22.39,22.45,52
20110701|2011-02-04 12:00,4,22.46,22.47,22.4,22.45,54
20110701|2011-02-04 12:30,4,22.45,22.5,22.37,22.4,178
20110701|2011-02-04 13:00,4,22.43,22.45,22.36,22.4,115
20110701|2011-02-04 13:30,4,22.4,22.45,22.35,22.4,93
20110701|2011-02-04 14:00,4,22.35,22.45,22.33,22.35,123
20110701|2011-02-04 14:30,4,22.35,22.36,22.28,22.3,76
20110701|2011-02-04 15:00,4,22.3,22.3,22.25,22.3,165
20110701|2011-02-07 08:30,7,22.15,22.15,21.95,22.04,66
20110701|2011-02-07 09:00,7,22,22,21.83,21.85,114
20110701|2011-02-07 09:30,7,21.85,21.9,21.83,21.83,69
20110701|2011-02-07 10:00,7,21.85,21.85,21.83,21.83,38
20110701|2011-02-07 10:30,7,21.85,21.9,21.85,21.89,159
20110701|2011-02-07 11:00,7,21.89,21.95,21.87,21.9,25
20110701|2011-02-07 11:30,7,21.93,21.95,21.9,21.9,11
20110701|2011-02-07 12:00,7,21.92,21.97,21.92,21.97,15
20110701|2011-02-07 12:30,7,21.95,21.95,21.9,21.95,8
20110701|2011-02-07 13:00,7,21.95,22,21.95,22,4
20110701|2011-02-07 13:30,7,22,22,21.97,22,46
20110701|2011-02-07 14:00,7,22,22.02,22,22,29
20110701|2011-02-07 14:30,7,22,22.05,21.8,21.95,565
20110701|2011-02-07 15:00,7,21.97,22,21.94,21.95,71
20110701|2011-02-08 08:30,8,21.95,22.11,21.85,22,80
20110701|2011-02-08 09:00,8,22,22,21.85,21.85,43
20110701|2011-02-08 09:30,8,21.9,21.9,21.89,21.9,10
20110701|2011-02-08 10:00,8,21.9,21.9,21.84,21.85,14
20110701|2011-02-08 10:30,8,21.84,21.85,21.8,21.85,11
20110701|2011-02-08 11:00,8,21.8,21.85,21.75,21.83,553
20110701|2011-02-08 11:30,8,21.8,21.8,21.6,21.7,549
20110701|2011-02-08 12:00,8,21.7,21.75,21.7,21.75,37
20110701|2011-02-08 12:30,8,21.76,21.78,21.73,21.73,30
20110701|2011-02-08 13:00,8,21.7,21.7,21.68,21.7,71
20110701|2011-02-08 13:30,8,21.7,21.7,21.68,21.7,41
20110701|2011-02-08 14:00,8,21.7,21.7,21.65,21.7,40
20110701|2011-02-08 14:30,8,21.65,21.7,21.63,21.65,66
20110701|2011-02-08 15:00,8,21.65,21.67,21.63,21.65,42
20110701|2011-02-09 08:00,9,21.75,21.75,21.75,21.75,6
20110701|2011-02-09 08:30,9,21.75,21.75,21.7,21.75,30
20110701|2011-02-09 09:00,9,21.7,21.75,21.68,21.75,52
20110701|2011-02-09 09:30,9,21.65,21.65,21.63,21.63,8
20110701|2011-02-09 10:00,9,21.6,21.8,21.6,21.8,68
20110701|2011-02-09 10:30,9,21.8,21.8,21.7,21.7,26
20110701|2011-02-09 11:00,9,21.7,21.74,21.63,21.65,39
20110701|2011-02-09 11:30,9,21.65,21.68,21.5,21.57,56
20110701|2011-02-09 12:00,9,21.55,21.55,21.45,21.45,82
20110701|2011-02-09 12:30,9,21.45,21.46,21.4,21.46,42
20110701|2011-02-09 13:00,9,21.5,21.6,21.49,21.55,101
20110701|2011-02-09 13:30,9,21.6,21.76,21.55,21.75,166
20110701|2011-02-09 14:00,9,21.75,21.75,21.6,21.6,78
20110701|2011-02-09 14:30,9,21.55,21.65,21.5,21.5,100
20110701|2011-02-09 15:00,9,21.55,21.6,21.5,21.6,62
20110701|2011-02-09 15:30,9,21.55,21.55,21.55,21.55,25
20110701|2011-02-10 08:00,10,21.79,21.79,21.79,21.79,60
20110701|2011-02-10 08:30,10,21.8,21.95,21.8,21.85,62
20110701|2011-02-10 09:00,10,21.9,21.9,21.6,21.6,83
20110701|2011-02-10 09:30,10,21.63,21.68,21.47,21.55,566
20110701|2011-02-10 10:00,10,21.55,21.61,21.45,21.45,57
20110701|2011-02-10 10:30,10,21.4,21.45,21.4,21.45,37
20110701|2011-02-10 11:00,10,21.43,21.45,21.4,21.4,15
20110701|2011-02-10 11:30,10,21.45,21.45,21.42,21.45,49
20110701|2011-02-10 12:00,10,21.45,21.5,21.45,21.45,30
20110701|2011-02-10 12:30,10,21.5,21.5,21.5,21.5,5
20110701|2011-02-10 13:00,10,21.5,21.55,21.5,21.5,25
20110701|2011-02-10 13:30,10,21.55,21.55,21.51,21.55,5
20110701|2011-02-10 14:00,10,21.55,21.55,21.45,21.45,97
20110701|2011-02-10 14:30,10,21.45,21.45,21.32,21.4,64
20110701|2011-02-10 15:00,10,21.4,21.41,21.26,21.27,130
20110701|2011-02-11 08:00,11,21.45,21.45,21.38,21.44,13
20110701|2011-02-11 08:30,11,21.45,21.5,21.37,21.45,138
20110701|2011-02-11 09:00,11,21.45,21.47,21.2,21.3,328
20110701|2011-02-11 09:30,11,21.25,21.3,21.2,21.2,133
20110701|2011-02-11 10:00,11,21.2,21.21,21.15,21.2,176
20110701|2011-02-11 10:30,11,21.15,21.2,21.15,21.15,53
20110701|2011-02-11 11:00,11,21.15,21.25,21.11,21.25,39
20110701|2011-02-11 11:30,11,21.2,21.2,21.18,21.18,20
20110701|2011-02-11 12:00,11,21.15,21.17,21.15,21.16,14
20110701|2011-02-11 12:30,11,21.15,21.2,21.15,21.15,30
20110701|2011-02-11 13:00,11,21.15,21.15,21.15,21.15,22
20110701|2011-02-11 13:30,11,21.1,21.15,21.02,21.05,106
20110701|2011-02-11 14:00,11,21.05,21.1,21.05,21.05,74
20110701|2011-02-11 14:30,11,21.1,21.1,21.05,21.05,42
20110701|2011-02-11 15:00,11,21.05,21.1,21.05,21.1,37
20110701|2011-02-14 08:30,14,21.07,21.1,21,21.02,25
20110701|2011-02-14 09:00,14,21.01,21.06,21,21,72
20110701|2011-02-14 09:30,14,21.05,21.15,21.05,21.15,6
20110701|2011-02-14 10:00,14,21.15,21.15,21.1,21.1,20
20110701|2011-02-14 10:30,14,21.1,21.15,21.1,21.15,8
20110701|2011-02-14 11:00,14,21.1,21.1,21.1,21.1,9
20110701|2011-02-14 11:30,14,21.15,21.15,21.15,21.15,3
20110701|2011-02-14 12:00,14,21.12,21.12,21.12,21.12,1
20110701|2011-02-14 12:30,14,21.13,21.13,21.13,21.13,2
20110701|2011-02-14 13:00,14,21.15,21.15,21.15,21.15,3
20110701|2011-02-14 13:30,14,21.15,21.15,21.1,21.1,28
20110701|2011-02-14 14:00,14,21.1,21.1,21.08,21.08,6
20110701|2011-02-14 14:30,14,21.06,21.1,21.06,21.1,10
20110701|2011-02-14 15:00,14,21.1,21.15,21.05,21.05,82
20110701|2011-02-15 07:30,15,21.14,21.14,21.06,21.06,43
20110701|2011-02-15 08:00,15,21.11,21.15,21.11,21.15,10
20110701|2011-02-15 08:30,15,21.12,21.2,21.03,21.08,114
20110701|2011-02-15 09:00,15,21.06,21.2,21.05,21.15,73
20110701|2011-02-15 09:30,15,21.15,21.2,21.05,21.2,74
20110701|2011-02-15 10:00,15,21.12,21.15,21.05,21.1,57
20110701|2011-02-15 10:30,15,21.1,21.2,21.09,21.2,60
20110701|2011-02-15 11:00,15,21.25,21.26,21.2,21.21,58
20110701|2011-02-15 11:30,15,21.2,21.22,21.2,21.2,54
20110701|2011-02-15 12:00,15,21.2,21.2,21.17,21.2,47
20110701|2011-02-15 12:30,15,21.2,21.25,21.18,21.2,52
20110701|2011-02-15 13:00,15,21.2,21.3,21.17,21.3,21
20110701|2011-02-15 13:30,15,21.3,21.3,21.25,21.25,118
20110701|2011-02-15 14:00,15,21.25,21.25,21.2,21.24,73
20110701|2011-02-15 14:30,15,21.3,21.3,21.25,21.25,95
20110701|2011-02-15 15:00,15,21.2,21.25,21.2,21.2,33
20110701|2011-02-16 07:00,16,21,21.02,21,21.02,2
20110701|2011-02-16 08:00,16,21.08,21.09,21.08,21.09,10
20110701|2011-02-16 08:30,16,21.05,21.2,21.03,21.15,158
20110701|2011-02-16 09:00,16,21.15,21.15,21,21.05,83
20110701|2011-02-16 09:30,16,21.05,21.05,20.95,20.95,119
20110701|2011-02-16 10:00,16,20.95,21.01,20.95,21.01,73
20110701|2011-02-16 10:30,16,21.05,21.05,20.95,21,57
20110701|2011-02-16 11:00,16,21.05,21.2,21.03,21.15,188
20110701|2011-02-16 11:30,16,21.15,21.16,21.1,21.1,211
20110701|2011-02-16 12:00,16,21.1,21.17,21.1,21.13,15
20110701|2011-02-16 12:30,16,21.15,21.15,21.15,21.15,7
20110701|2011-02-16 13:00,16,21.15,21.16,21.1,21.15,35
20110701|2011-02-16 13:30,16,21.15,21.25,21.1,21.2,282
20110701|2011-02-16 14:00,16,21.2,21.25,21.2,21.21,59
20110701|2011-02-16 14:30,16,21.25,21.3,21.2,21.28,282
20110701|2011-02-16 15:00,16,21.3,21.35,21.3,21.3,173
20110701|2011-02-17 07:30,17,21.43,21.5,21.4,21.5,9
20110701|2011-02-17 08:00,17,21.45,21.45,21.4,21.45,26
20110701|2011-02-17 08:30,17,21.45,21.55,21.43,21.5,119
20110701|2011-02-17 09:00,17,21.5,21.69,21.45,21.58,255
20110701|2011-02-17 09:30,17,21.6,21.65,21.55,21.55,233
20110701|2011-02-17 10:00,17,21.55,21.65,21.5,21.55,207
20110701|2011-02-17 10:30,17,21.55,21.65,21.5,21.65,83
20110701|2011-02-17 11:00,17,21.65,21.7,21.61,21.65,45
20110701|2011-02-17 11:30,17,21.7,21.7,21.6,21.65,48
20110701|2011-02-17 12:00,17,21.65,21.66,21.55,21.55,140
20110701|2011-02-17 12:30,17,21.5,21.55,21.5,21.55,53
20110701|2011-02-17 13:00,17,21.55,21.55,21.5,21.55,7
20110701|2011-02-17 13:30,17,21.55,21.6,21.49,21.52,153
20110701|2011-02-17 14:00,17,21.55,21.6,21.55,21.55,10
20110701|2011-02-17 14:30,17,21.6,21.65,21.55,21.65,68
20110701|2011-02-17 15:00,17,21.65,21.7,21.6,21.7,51
20110701|2011-02-18 08:00,18,21.58,21.58,21.55,21.55,21
20110701|2011-02-18 08:30,18,21.58,21.75,21.57,21.65,107
20110701|2011-02-18 09:00,18,21.65,21.82,21.65,21.8,184
20110701|2011-02-18 09:30,18,21.8,21.85,21.74,21.74,58
20110701|2011-02-18 10:00,18,21.8,21.8,21.7,21.75,37
20110701|2011-02-18 10:30,18,21.75,21.85,21.7,21.85,49
20110701|2011-02-18 11:00,18,21.77,21.8,21.74,21.75,123
20110701|2011-02-18 11:30,18,21.76,21.8,21.73,21.73,90
20110701|2011-02-18 12:00,18,21.8,21.85,21.75,21.85,132
20110701|2011-02-18 12:30,18,21.85,22.05,21.85,21.95,165
20110701|2011-02-18 13:00,18,22,22.2,21.95,22.09,279
20110701|2011-02-18 13:30,18,22.15,22.25,21.9,22,752
20110701|2011-02-18 14:00,18,21.95,22.1,21.92,22.05,217
20110701|2011-02-18 14:30,18,22.01,22.1,21.96,21.97,281
20110701|2011-02-18 15:00,18,22,22,21.93,21.95,168
20110701|2011-02-22 07:00,22,22.65,22.65,22.56,22.56,4
20110701|2011-02-22 07:30,22,22.55,22.65,22.5,22.6,62
20110701|2011-02-22 08:00,22,22.75,22.75,22.75,22.75,1
20110701|2011-02-22 08:30,22,22.75,22.95,22.43,22.45,700
20110701|2011-02-22 09:00,22,22.42,22.55,22.34,22.49,208
20110701|2011-02-22 09:30,22,22.5,22.52,22.4,22.45,117
20110701|2011-02-22 10:00,22,22.5,22.65,22.49,22.62,63
20110701|2011-02-22 10:30,22,22.65,22.82,22.62,22.81,250
20110701|2011-02-22 11:00,22,22.8,23,22.78,22.95,141
20110701|2011-02-22 11:30,22,23,23.2,22.95,23.2,1128
20110701|2011-02-22 12:00,22,23.2,23.35,23.15,23.32,154
20110701|2011-02-22 12:30,22,23.32,23.47,22.95,23.36,496
20110701|2011-02-22 13:00,22,23.35,23.41,23.3,23.35,81
20110701|2011-02-22 13:30,22,23.35,23.35,23.15,23.16,188
20110701|2011-02-22 14:00,22,23.2,23.43,23.1,23.38,107
20110701|2011-02-22 14:30,22,23.35,23.44,23.25,23.25,121
20110701|2011-02-22 15:00,22,23.2,23.3,23.15,23.15,326
20110701|2011-02-23 07:30,23,22.85,22.95,22.85,22.85,49
20110701|2011-02-23 08:00,23,22.85,23.3,22.85,23.3,80
20110701|2011-02-23 08:30,23,23.25,23.4,23.18,23.27,415
20110701|2011-02-23 09:00,23,23.25,23.65,23.2,23.2,285
20110701|2011-02-23 09:30,23,23.2,23.4,23.2,23.25,84
20110701|2011-02-23 10:00,23,23.22,23.25,23.1,23.25,157
20110701|2011-02-23 10:30,23,23.31,23.4,23.25,23.4,91
20110701|2011-02-23 11:00,23,23.45,23.8,23.45,23.54,167
20110701|2011-02-23 11:30,23,23.51,23.75,23.45,23.7,192
20110701|2011-02-23 12:00,23,23.75,24,23.7,23.85,385
20110701|2011-02-23 12:30,23,23.85,24,23.73,23.85,351
20110701|2011-02-23 13:00,23,23.85,23.85,23.66,23.75,231
20110701|2011-02-23 13:30,23,23.7,23.78,23.6,23.62,166
20110701|2011-02-23 14:00,23,23.6,23.62,23.34,23.46,236
20110701|2011-02-23 14:30,23,23.55,23.75,23.5,23.7,111
20110701|2011-02-23 15:00,23,23.7,23.8,23.7,23.75,75
20110701|2011-02-24 07:30,24,23.9,23.96,23.83,23.83,30
20110701|2011-02-24 08:00,24,23.82,24.03,23.73,23.95,82
20110701|2011-02-24 08:30,24,24,24.1,23.7,23.7,180
20110701|2011-02-24 09:00,24,23.8,23.85,23.5,23.65,209
20110701|2011-02-24 09:30,24,23.65,23.81,23.55,23.8,146
20110701|2011-02-24 10:00,24,23.85,24.03,23.8,23.8,178
20110701|2011-02-24 10:30,24,23.8,24.02,23.8,23.95,174
20110701|2011-02-24 11:00,24,23.97,24.1,23.95,24.1,131
20110701|2011-02-24 11:30,24,24.1,24.1,24.02,24.09,139
20110701|2011-02-24 12:00,24,24.05,24.15,24,24.15,147
20110701|2011-02-24 12:30,24,24.1,24.42,24.05,24.3,198
20110701|2011-02-24 13:00,24,24.2,24.3,23.78,23.85,134
20110701|2011-02-24 13:30,24,23.85,23.9,23.75,23.85,62
20110701|2011-02-24 14:00,24,23.82,23.9,23.68,23.75,259
20110701|2011-02-24 14:30,24,23.75,23.8,23.7,23.75,106
20110701|2011-02-24 15:00,24,23.7,23.8,23.7,23.75,107
20110701|2011-02-25 07:00,25,23.7,23.7,23.7,23.7,17
20110701|2011-02-25 07:30,25,23.54,23.54,23.48,23.48,8
20110701|2011-02-25 08:00,25,23.48,23.52,23.4,23.4,10
20110701|2011-02-25 08:30,25,23.35,23.35,23.1,23.1,213
20110701|2011-02-25 09:00,25,23.1,23.15,23,23.07,109
20110701|2011-02-25 09:30,25,23.05,23.14,23,23.13,143
20110701|2011-02-25 10:00,25,23.15,23.15,23.05,23.1,78
20110701|2011-02-25 10:30,25,23.1,23.25,23.05,23.2,189
20110701|2011-02-25 11:00,25,23.19,23.2,23.15,23.15,22
20110701|2011-02-25 11:30,25,23.15,23.15,23.15,23.15,3
20110701|2011-02-25 12:00,25,23.15,23.2,23.1,23.19,61
20110701|2011-02-25 12:30,25,23.2,23.22,23.2,23.22,8
20110701|2011-02-25 13:00,25,23.2,23.2,23.16,23.2,37
20110701|2011-02-25 13:30,25,23.1,23.1,23.03,23.09,94
20110701|2011-02-25 14:00,25,23.05,23.1,23,23.05,87
20110701|2011-02-25 14:30,25,23.05,23.1,23.05,23.07,93
20110701|2011-02-25 15:00,25,23.1,23.1,23,23.1,70
20110701|2011-02-28 07:30,28,22.85,22.85,22.7,22.7,3
20110701|2011-02-28 08:30,28,22.85,22.9,22.5,22.59,277
20110701|2011-02-28 09:00,28,22.55,22.59,22.45,22.5,103
20110701|2011-02-28 09:30,28,22.56,22.6,22.5,22.52,58
20110701|2011-02-28 10:00,28,22.52,22.61,22.52,22.61,73
20110701|2011-02-28 10:30,28,22.63,22.65,22.6,22.6,53
20110701|2011-02-28 11:00,28,22.62,22.64,22.55,22.58,53
20110701|2011-02-28 11:30,28,22.6,22.75,22.55,22.7,79
20110701|2011-02-28 12:00,28,22.75,22.88,22.75,22.85,56
20110701|2011-02-28 12:30,28,22.8,22.85,22.75,22.81,57
20110701|2011-02-28 13:00,28,22.81,22.83,22.55,22.6,161
20110701|2011-02-28 13:30,28,22.6,22.65,22.6,22.65,13
20110701|2011-02-28 14:00,28,22.65,22.7,22.65,22.65,128
20110701|2011-02-28 14:30,28,22.65,22.72,22.6,22.7,255
20110701|2011-02-28 15:00,28,22.65,22.66,22.58,22.65,238
20110701|2011-03-01 07:30,1,22.53,22.6,22.51,22.6,6
20110701|2011-03-01 08:00,1,22.6,22.6,22.5,22.5,43
20110701|2011-03-01 08:30,1,22.5,22.92,22.5,22.87,341
20110701|2011-03-01 09:00,1,22.95,23.16,22.72,23.16,293
20110701|2011-03-01 09:30,1,23.15,23.2,22.85,22.85,363
20110701|2011-03-01 10:00,1,22.85,23.1,22.85,23.1,82
20110701|2011-03-01 10:30,1,23.1,23.3,23.05,23.2,46
20110701|2011-03-01 11:00,1,23.25,23.3,23.15,23.25,64
20110701|2011-03-01 11:30,1,23.25,23.25,23.05,23.1,179
20110701|2011-03-01 12:00,1,23.15,23.4,23.15,23.4,46
20110701|2011-03-01 12:30,1,23.35,23.39,23.25,23.25,42
20110701|2011-03-01 13:00,1,23.3,23.45,23.2,23.45,169
20110701|2011-03-01 13:30,1,23.45,23.5,23.21,23.35,320
20110701|2011-03-01 14:00,1,23.32,23.45,23.26,23.45,343
20110701|2011-03-01 14:30,1,23.4,23.6,23.35,23.5,162
20110701|2011-03-01 15:00,1,23.55,23.6,23.4,23.45,210
20110701|2011-03-02 07:00,2,23.55,23.83,23.46,23.5,7
20110701|2011-03-02 07:30,2,23.54,23.54,23.5,23.5,2
20110701|2011-03-02 08:00,2,23.5,23.5,23.3,23.35,23
20110701|2011-03-02 08:30,2,23.35,23.45,23.15,23.2,348
20110701|2011-03-02 09:00,2,23.2,23.45,23.1,23.4,214
20110701|2011-03-02 09:30,2,23.4,23.45,23.19,23.2,217
20110701|2011-03-02 10:00,2,23.2,23.42,23.15,23.4,98
20110701|2011-03-02 10:30,2,23.43,23.75,23.4,23.75,101
20110701|2011-03-02 11:00,2,23.75,23.8,23.54,23.55,166
20110701|2011-03-02 11:30,2,23.55,23.6,23.4,23.48,137
20110701|2011-03-02 12:00,2,23.45,23.55,23.4,23.46,182
20110701|2011-03-02 12:30,2,23.5,23.55,23.45,23.45,115
20110701|2011-03-02 13:00,2,23.45,23.5,23.35,23.35,62
20110701|2011-03-02 13:30,2,23.4,23.4,23.22,23.3,85
20110701|2011-03-02 14:00,2,23.3,23.4,23.3,23.4,99
20110701|2011-03-02 14:30,2,23.45,23.5,23.4,23.4,100
20110701|2011-03-02 15:00,2,23.45,23.5,23.4,23.5,71
20110701|2011-03-03 08:00,3,22.94,23,22.94,23,2
20110701|2011-03-03 08:30,3,22.9,22.95,22.79,22.8,105
20110701|2011-03-03 09:00,3,22.85,22.97,22.85,22.9,64
20110701|2011-03-03 09:30,3,22.95,22.96,22.75,22.9,154
20110701|2011-03-03 10:00,3,22.85,22.9,22.78,22.85,92
20110701|2011-03-03 10:30,3,22.9,22.95,22.75,22.8,76
20110701|2011-03-03 11:00,3,22.8,22.9,22.75,22.81,147
20110701|2011-03-03 11:30,3,22.9,22.9,22.75,22.8,135
20110701|2011-03-03 12:00,3,22.85,22.9,22.85,22.9,21
20110701|2011-03-03 12:30,3,22.9,22.9,22.85,22.87,52
20110701|2011-03-03 13:00,3,22.82,22.85,22.75,22.85,43
20110701|2011-03-03 13:30,3,22.85,22.86,22.8,22.8,33
20110701|2011-03-03 14:00,3,22.8,22.85,22.8,22.82,52
20110701|2011-03-03 14:30,3,22.85,22.9,22.78,22.85,93
20110701|2011-03-03 15:00,3,22.8,22.9,22.77,22.9,142
20110701|2011-03-04 07:30,4,22.85,22.85,22.85,22.85,3
20110701|2011-03-04 08:00,4,22.85,22.85,22.75,22.76,7
20110701|2011-03-04 08:30,4,22.7,22.9,22.7,22.8,75
20110701|2011-03-04 09:00,4,22.8,23.25,22.76,23.25,179
20110701|2011-03-04 09:30,4,23.2,23.2,23.03,23.09,405
20110701|2011-03-04 10:00,4,23.1,23.22,23.08,23.15,168
20110701|2011-03-04 10:30,4,23.15,23.21,22.97,23.17,284
20110701|2011-03-04 11:00,4,23.26,23.46,23.25,23.43,204
20110701|2011-03-04 11:30,4,23.45,23.5,23.4,23.45,75
20110701|2011-03-04 12:00,4,23.4,23.55,23.4,23.45,347
20110701|2011-03-04 12:30,4,23.45,23.45,23.35,23.4,39
20110701|2011-03-04 13:00,4,23.34,23.45,23.34,23.45,23
20110701|2011-03-04 13:30,4,23.45,23.45,23.4,23.4,75
20110701|2011-03-04 14:00,4,23.35,23.4,23.3,23.35,90
20110701|2011-03-04 14:30,4,23.4,23.4,23.1,23.1,102
20110701|2011-03-04 15:00,4,23.15,23.17,23.1,23.1,127
20110701|2011-03-07 08:30,7,22.95,23.05,22.75,22.98,263
20110701|2011-03-07 09:00,7,23,23.15,23,23.05,140
20110701|2011-03-07 09:30,7,23.05,23.35,23.05,23.3,164
20110701|2011-03-07 10:00,7,23.35,23.55,23.35,23.47,316
20110701|2011-03-07 10:30,7,23.5,23.8,23.45,23.7,280
20110701|2011-03-07 11:00,7,23.65,23.65,23.5,23.6,74
20110701|2011-03-07 11:30,7,23.6,23.77,23.6,23.75,81
20110701|2011-03-07 12:00,7,23.8,23.82,23.7,23.8,173
20110701|2011-03-07 12:30,7,23.8,23.81,23.65,23.7,66
20110701|2011-03-07 13:00,7,23.7,23.71,23.55,23.68,254
20110701|2011-03-07 13:30,7,23.7,23.77,23.62,23.62,87
20110701|2011-03-07 14:00,7,23.65,23.66,23.5,23.55,232
20110701|2011-03-07 14:30,7,23.6,23.6,23.45,23.6,66
20110701|2011-03-07 15:00,7,23.6,23.75,23.55,23.6,495
20110701|2011-03-08 08:00,8,23.55,23.55,23.55,23.55,3
20110701|2011-03-08 08:30,8,23.55,23.91,23.55,23.6,85
20110701|2011-03-08 09:00,8,23.6,23.6,23.38,23.55,142
20110701|2011-03-08 09:30,8,23.5,23.65,23.45,23.6,69
20110701|2011-03-08 10:00,8,23.6,23.65,23.44,23.46,114
20110701|2011-03-08 10:30,8,23.4,23.44,23.3,23.3,119
20110701|2011-03-08 11:00,8,23.35,23.45,23.35,23.45,74
20110701|2011-03-08 11:30,8,23.5,23.51,23.45,23.5,110
20110701|2011-03-08 12:00,8,23.45,23.55,23.45,23.45,33
20110701|2011-03-08 12:30,8,23.5,23.51,23.45,23.5,59
20110701|2011-03-08 13:00,8,23.48,23.55,23.45,23.45,181
20110701|2011-03-08 13:30,8,23.5,23.53,23.35,23.4,134
20110701|2011-03-08 14:00,8,23.45,23.5,23.36,23.46,119
20110701|2011-03-08 14:30,8,23.5,23.51,23.43,23.45,143
20110701|2011-03-08 15:00,8,23.5,23.55,23.5,23.55,206
20110701|2011-03-09 07:30,9,23.42,23.47,23.42,23.46,13
20110701|2011-03-09 08:00,9,23.55,23.55,23.5,23.5,3
20110701|2011-03-09 08:30,9,23.55,23.93,23.55,23.75,226
20110701|2011-03-09 09:00,9,23.8,23.9,23.5,23.6,253
20110701|2011-03-09 09:30,9,23.55,23.95,23.55,23.9,359
20110701|2011-03-09 10:00,9,23.95,24.02,23.82,23.85,541
20110701|2011-03-09 10:30,9,23.91,24,23.61,23.65,420
20110701|2011-03-09 11:00,9,23.65,23.8,23.6,23.8,83
20110701|2011-03-09 11:30,9,23.75,23.77,23.65,23.7,113
20110701|2011-03-09 12:00,9,23.7,23.7,23.65,23.65,63
20110701|2011-03-09 12:30,9,23.7,23.75,23.7,23.75,3
20110701|2011-03-09 13:00,9,23.71,23.75,23.6,23.7,28
20110701|2011-03-09 13:30,9,23.75,23.8,23.7,23.7,486
20110701|2011-03-09 14:00,9,23.7,23.7,23.6,23.65,108
20110701|2011-03-09 14:30,9,23.7,23.75,23.65,23.65,57
20110701|2011-03-09 15:00,9,23.7,23.75,23.65,23.73,99
20110701|2011-03-10 07:30,10,23.9,23.9,23.9,23.9,1
20110701|2011-03-10 08:00,10,23.96,24.05,23.96,24.05,2
20110701|2011-03-10 08:30,10,24.05,24.38,24.05,24.23,204
20110701|2011-03-10 09:00,10,24.2,24.4,24.2,24.32,264
20110701|2011-03-10 09:30,10,24.35,24.4,24.18,24.25,48
20110701|2011-03-10 10:00,10,24.25,24.3,24.18,24.3,169
20110701|2011-03-10 10:30,10,24.3,24.3,24.07,24.12,309
20110701|2011-03-10 11:00,10,24.15,24.25,24.12,24.2,242
20110701|2011-03-10 11:30,10,24.15,24.21,24.1,24.1,95
20110701|2011-03-10 12:00,10,24.1,24.15,24.04,24.15,179
20110701|2011-03-10 12:30,10,24.2,24.45,24.2,24.3,359
20110701|2011-03-10 13:00,10,24.25,24.35,24.25,24.3,500
20110701|2011-03-10 13:30,10,24.28,24.28,24.16,24.25,56
20110701|2011-03-10 14:00,10,24.25,24.45,24.25,24.44,182
20110701|2011-03-10 14:30,10,24.4,24.45,24.28,24.45,106
20110701|2011-03-10 15:00,10,24.4,24.45,24.38,24.4,89
20110701|2011-03-11 07:00,11,24.5,24.5,24.5,24.5,4
20110701|2011-03-11 07:30,11,24.5,24.51,24.45,24.5,49
20110701|2011-03-11 08:00,11,24.5,24.67,24.5,24.65,49
20110701|2011-03-11 08:30,11,24.7,24.7,24.08,24.2,270
20110701|2011-03-11 09:00,11,24.1,24.3,24,24.15,169
20110701|2011-03-11 09:30,11,24.1,24.25,24.05,24.05,61
20110701|2011-03-11 10:00,11,24.05,24.15,24.05,24.05,64
20110701|2011-03-11 10:30,11,24.13,24.13,23.97,24,105
20110701|2011-03-11 11:00,11,24,24.05,23.9,23.95,126
20110701|2011-03-11 11:30,11,23.95,24.05,23.95,24,31
20110701|2011-03-11 12:00,11,24,24.17,24,24.1,105
20110701|2011-03-11 12:30,11,24.1,24.12,24,24.04,76
20110701|2011-03-11 13:00,11,24.05,24.1,24,24.1,135
20110701|2011-03-11 13:30,11,24.1,24.1,23.95,23.99,78
20110701|2011-03-11 14:00,11,24,24,23.85,23.9,136
20110701|2011-03-11 14:30,11,23.9,23.95,23.9,23.95,177
20110701|2011-03-11 15:00,11,24,24.02,23.93,23.95,252
20110701|2011-03-14 07:30,14,24.5,24.59,24.39,24.44,6
20110701|2011-03-14 08:00,14,24.45,24.52,24.44,24.52,44
20110701|2011-03-14 08:30,14,24.5,24.5,24,24,152
20110701|2011-03-14 09:00,14,24.15,24.4,24.15,24.35,110
20110701|2011-03-14 09:30,14,24.35,24.45,24.3,24.4,66
20110701|2011-03-14 10:00,14,24.35,24.55,24.35,24.55,274
20110701|2011-03-14 10:30,14,24.55,24.65,24.5,24.6,62
20110701|2011-03-14 11:00,14,24.55,24.62,24.53,24.6,90
20110701|2011-03-14 11:30,14,24.6,24.65,24.47,24.5,216
20110701|2011-03-14 12:00,14,24.49,24.5,24.35,24.45,224
20110701|2011-03-14 12:30,14,24.4,24.51,24.3,24.35,398
20110701|2011-03-14 13:00,14,24.35,24.45,24.25,24.4,185
20110701|2011-03-14 13:30,14,24.4,24.4,24.31,24.35,69
20110701|2011-03-14 14:00,14,24.35,24.35,24.23,24.3,47
20110701|2011-03-14 14:30,14,24.3,24.32,24.15,24.2,164
20110701|2011-03-14 15:00,14,24.23,24.3,24.2,24.2,101
20110701|2011-03-15 07:00,15,24.88,25.52,24.88,25.52,63
20110701|2011-03-15 07:30,15,25.51,25.8,25.51,25.8,52
20110701|2011-03-15 08:00,15,25.8,25.89,25.67,25.89,104
20110701|2011-03-15 08:30,15,25.75,25.8,25.34,25.65,651
20110701|2011-03-15 09:00,15,25.6,25.65,25.3,25.3,478
20110701|2011-03-15 09:30,15,25.3,25.35,25.1,25.1,345
20110701|2011-03-15 10:00,15,25.1,25.25,25.1,25.15,228
20110701|2011-03-15 10:30,15,25.1,25.16,25,25.1,170
20110701|2011-03-15 11:00,15,25.08,25.1,24.87,24.9,488
20110701|2011-03-15 11:30,15,24.95,25.15,24.95,25,167
20110701|2011-03-15 12:00,15,24.95,25.17,24.95,25.15,108
20110701|2011-03-15 12:30,15,25.15,25.17,25.1,25.12,113
20110701|2011-03-15 13:00,15,25.1,25.11,24.89,24.93,301
20110701|2011-03-15 13:30,15,24.88,24.95,24.79,24.95,238
20110701|2011-03-15 14:00,15,25,25,24.65,24.65,174
20110701|2011-03-15 14:30,15,24.65,24.92,24.58,24.92,455
20110701|2011-03-15 15:00,15,24.9,25,24.7,24.7,314
20110701|2011-03-16 07:00,16,24.58,24.58,24.53,24.55,56
20110701|2011-03-16 07:30,16,24.7,24.75,24.68,24.7,75
20110701|2011-03-16 08:00,16,24.7,24.72,24.65,24.65,85
20110701|2011-03-16 08:30,16,24.7,24.93,24.6,24.7,226
20110701|2011-03-16 09:00,16,24.75,24.9,24.75,24.83,280
20110701|2011-03-16 09:30,16,24.85,24.9,24.65,24.9,361
20110701|2011-03-16 10:00,16,24.9,25.5,24.9,25.25,597
20110701|2011-03-16 10:30,16,25.1,25.42,25.05,25.3,86
20110701|2011-03-16 11:00,16,25.37,25.88,25.35,25.55,221
20110701|2011-03-16 11:30,16,25.55,25.65,25.43,25.45,95
20110701|2011-03-16 12:00,16,25.4,25.7,25.4,25.66,92
20110701|2011-03-16 12:30,16,25.7,25.87,25.6,25.85,333
20110701|2011-03-16 13:00,16,25.9,26.8,25.88,26.1,2908
20110701|2011-03-16 13:30,16,26.16,26.17,25.55,25.7,262
20110701|2011-03-16 14:00,16,25.7,25.91,25.43,25.8,388
20110701|2011-03-16 14:30,16,25.8,26.01,25.58,25.95,373
20110701|2011-03-16 15:00,16,25.96,26.13,25.78,25.8,792
20110701|2011-03-17 07:00,17,25.03,25.24,25.03,25.24,2
20110701|2011-03-17 07:30,17,24.95,25.08,24.9,25.02,43
20110701|2011-03-17 08:00,17,25,25.05,25,25.02,20
20110701|2011-03-17 08:30,17,25.05,25.2,25,25.2,98
20110701|2011-03-17 09:00,17,25.2,25.2,24.85,24.88,212
20110701|2011-03-17 09:30,17,24.85,24.87,24.7,24.85,131
20110701|2011-03-17 10:00,17,24.82,24.97,24.75,24.85,256
20110701|2011-03-17 10:30,17,24.8,24.95,24.75,24.9,42
20110701|2011-03-17 11:00,17,24.9,24.9,24.79,24.8,68
20110701|2011-03-17 11:30,17,24.8,24.9,24.79,24.85,50
20110701|2011-03-17 12:00,17,24.85,25.14,24.84,25.1,72
20110701|2011-03-17 12:30,17,25.13,25.3,25.05,25.2,211
20110701|2011-03-17 13:00,17,25.2,25.27,25.1,25.2,131
20110701|2011-03-17 13:30,17,25.2,25.2,25.05,25.08,117
20110701|2011-03-17 14:00,17,25.1,25.12,24.97,25.1,201
20110701|2011-03-17 14:30,17,25.05,25.1,24.89,24.99,110
20110701|2011-03-17 15:00,17,25,25.05,24.9,25,346
20110701|2011-03-18 07:00,18,24.6,24.64,24.56,24.64,16
20110701|2011-03-18 07:30,18,24.56,24.56,24.2,24.37,68
20110701|2011-03-18 08:00,18,24.3,24.4,24.2,24.25,132
20110701|2011-03-18 08:30,18,24.3,24.55,24.28,24.5,341
20110701|2011-03-18 09:00,18,24.5,24.59,24.43,24.55,417
20110701|2011-03-18 09:30,18,24.55,24.56,24.4,24.45,322
20110701|2011-03-18 10:00,18,24.45,24.6,24.35,24.6,350
20110701|2011-03-18 10:30,18,24.55,24.6,24.4,24.4,108
20110701|2011-03-18 11:00,18,24.35,24.44,24.3,24.36,148
20110701|2011-03-18 11:30,18,24.35,24.4,24.3,24.4,78
20110701|2011-03-18 12:00,18,24.35,24.4,24.33,24.4,30
20110701|2011-03-18 12:30,18,24.4,24.45,24.35,24.38,185
20110701|2011-03-18 13:00,18,24.41,24.64,24.41,24.54,164
20110701|2011-03-18 13:30,18,24.5,24.61,24.44,24.61,198
20110701|2011-03-18 14:00,18,24.55,24.6,24.5,24.55,253
20110701|2011-03-18 14:30,18,24.5,24.5,24.3,24.3,217
20110701|2011-03-18 15:00,18,24.3,24.35,24.15,24.2,614
20110701|2011-03-21 07:00,21,23.61,23.65,23.58,23.65,11
20110701|2011-03-21 07:30,21,23.6,23.64,23.54,23.54,30
20110701|2011-03-21 08:00,21,23.55,23.55,23.5,23.51,13
20110701|2011-03-21 08:30,21,23.55,23.6,23.1,23.35,440
20110701|2011-03-21 09:00,21,23.35,23.4,23.19,23.29,254
20110701|2011-03-21 09:30,21,23.25,23.35,23.25,23.33,124
20110701|2011-03-21 10:00,21,23.28,23.28,23.1,23.2,273
20110701|2011-03-21 10:30,21,23.2,23.27,23.2,23.25,65
20110701|2011-03-21 11:00,21,23.23,23.23,23.15,23.15,121
20110701|2011-03-21 11:30,21,23.1,23.2,23.08,23.2,46
20110701|2011-03-21 12:00,21,23.2,23.35,23.2,23.3,29
20110701|2011-03-21 12:30,21,23.35,23.35,23.2,23.2,83
20110701|2011-03-21 13:00,21,23.15,23.22,23.05,23.22,218
20110701|2011-03-21 13:30,21,23.2,23.2,23.1,23.15,51
20110701|2011-03-21 14:00,21,23.1,23.2,23.05,23.1,67
20110701|2011-03-21 14:30,21,23.1,23.15,23,23.05,250
20110701|2011-03-21 15:00,21,23.05,23.11,23,23.05,565
20110701|2011-03-22 07:30,22,23.19,23.2,23.09,23.1,12
20110701|2011-03-22 08:00,22,23.07,23.07,22.97,22.99,10
20110701|2011-03-22 08:30,22,23.02,23.17,22.95,23.15,258
20110701|2011-03-22 09:00,22,23.15,23.2,22.95,22.95,207
20110701|2011-03-22 09:30,22,22.95,23.25,22.95,23.25,90
20110701|2011-03-22 10:00,22,23.2,23.2,23.05,23.07,61
20110701|2011-03-22 10:30,22,23.05,23.12,23,23.05,170
20110701|2011-03-22 11:00,22,23.1,23.1,22.95,23,133
20110701|2011-03-22 11:30,22,22.99,23.1,22.99,23.05,114
20110701|2011-03-22 12:00,22,23.1,23.15,23.05,23.14,107
20110701|2011-03-22 12:30,22,23.1,23.1,22.97,23,63
20110701|2011-03-22 13:00,22,23.05,23.22,23,23.22,118
20110701|2011-03-22 13:30,22,23.1,23.15,23,23.05,43
20110701|2011-03-22 14:00,22,23.05,23.1,22.99,23.02,89
20110701|2011-03-22 14:30,22,23,23.11,22.99,23.09,155
20110701|2011-03-22 15:00,22,23.1,23.15,23.08,23.1,575
20110701|2011-03-23 08:00,23,23.15,23.2,23.05,23.14,29
20110701|2011-03-23 08:30,23,23.16,23.35,23.13,23.25,240
20110701|2011-03-23 09:00,23,23.3,23.45,23.2,23.35,164
20110701|2011-03-23 09:30,23,23.35,23.5,23.3,23.35,219
20110701|2011-03-23 10:00,23,23.35,23.35,23.15,23.2,130
20110701|2011-03-23 10:30,23,23.2,23.24,23.15,23.23,90
20110701|2011-03-23 11:00,23,23.2,23.23,22.95,22.95,95
20110701|2011-03-23 11:30,23,22.9,22.95,22.83,22.95,109
20110701|2011-03-23 12:00,23,22.9,22.95,22.8,22.85,214
20110701|2011-03-23 12:30,23,22.85,22.87,22.7,22.84,242
20110701|2011-03-23 13:00,23,22.8,22.95,22.8,22.87,138
20110701|2011-03-23 13:30,23,22.85,22.85,22.75,22.75,45
20110701|2011-03-23 14:00,23,22.7,22.8,22.7,22.75,35
20110701|2011-03-23 14:30,23,22.75,22.8,22.67,22.7,60
20110701|2011-03-23 15:00,23,22.75,22.9,22.7,22.8,534
20110701|2011-03-24 07:00,24,22.64,22.64,22.6,22.6,2
20110701|2011-03-24 07:30,24,22.63,22.64,22.55,22.55,42
20110701|2011-03-24 08:00,24,22.55,22.55,22.4,22.49,33
20110701|2011-03-24 08:30,24,22.45,22.7,22.45,22.55,189
20110701|2011-03-24 09:00,24,22.6,22.64,22.47,22.5,357
20110701|2011-03-24 09:30,24,22.51,22.53,22.35,22.38,172
20110701|2011-03-24 10:00,24,22.4,22.51,22.35,22.5,220
20110701|2011-03-24 10:30,24,22.5,22.5,22.4,22.45,127
20110701|2011-03-24 11:00,24,22.45,22.45,22.35,22.37,81
20110701|2011-03-24 11:30,24,22.4,22.45,22.38,22.45,75
20110701|2011-03-24 12:00,24,22.45,22.45,22.4,22.4,18
20110701|2011-03-24 12:30,24,22.4,22.5,22.4,22.45,150
20110701|2011-03-24 13:00,24,22.45,22.45,22.4,22.4,37
20110701|2011-03-24 13:30,24,22.4,22.4,22.4,22.4,8
20110701|2011-03-24 14:00,24,22.4,22.4,22.35,22.4,60
20110701|2011-03-24 14:30,24,22.4,22.5,22.39,22.5,223
20110701|2011-03-24 15:00,24,22.5,22.55,22.45,22.45,382
20110701|2011-03-25 07:30,25,22.35,22.35,22.26,22.26,4
20110701|2011-03-25 08:00,25,22.43,22.43,22.35,22.35,4
20110701|2011-03-25 08:30,25,22.4,22.45,22.35,22.35,192
20110701|2011-03-25 09:00,25,22.3,22.37,22.25,22.25,106
20110701|2011-03-25 09:30,25,22.25,22.25,22.15,22.2,226
20110701|2011-03-25 10:00,25,22.25,22.25,22.15,22.25,214
20110701|2011-03-25 10:30,25,22.25,22.3,22.24,22.25,246
20110701|2011-03-25 11:00,25,22.25,22.26,22.2,22.25,154
20110701|2011-03-25 11:30,25,22.25,22.35,22.25,22.35,113
20110701|2011-03-25 12:00,25,22.35,22.48,22.33,22.4,127
20110701|2011-03-25 12:30,25,22.45,22.47,22.37,22.45,130
20110701|2011-03-25 13:00,25,22.5,22.55,22.45,22.5,29
20110701|2011-03-25 13:30,25,22.55,22.57,22.5,22.5,31
20110701|2011-03-25 14:00,25,22.5,22.55,22.45,22.55,58
20110701|2011-03-25 14:30,25,22.5,22.65,22.45,22.6,205
20110701|2011-03-25 15:00,25,22.6,22.65,22.5,22.55,179
20110701|2011-03-28 08:00,28,22.5,22.55,22.5,22.5,3
20110701|2011-03-28 08:30,28,22.5,22.6,22.33,22.4,326
20110701|2011-03-28 09:00,28,22.4,22.41,22.27,22.35,117
20110701|2011-03-28 09:30,28,22.4,22.4,22.35,22.35,126
20110701|2011-03-28 10:00,28,22.4,22.45,22.35,22.4,88
20110701|2011-03-28 10:30,28,22.4,22.5,22.35,22.4,201
20110701|2011-03-28 11:00,28,22.4,22.46,22.4,22.45,86
20110701|2011-03-28 11:30,28,22.4,22.44,22.35,22.4,197
20110701|2011-03-28 12:00,28,22.4,22.4,22.35,22.4,45
20110701|2011-03-28 13:00,28,22.45,22.5,22.42,22.45,150
20110701|2011-03-28 13:30,28,22.45,22.5,22.4,22.5,34
20110701|2011-03-28 14:00,28,22.45,22.45,22.45,22.45,5
20110701|2011-03-28 14:30,28,22.45,22.7,22.45,22.65,79
20110701|2011-03-28 15:00,28,22.7,22.85,22.63,22.71,675
20110701|2011-03-29 07:00,29,22.66,22.66,22.66,22.66,2
20110701|2011-03-29 08:00,29,22.5,22.6,22.5,22.55,52
20110701|2011-03-29 08:30,29,22.55,22.87,22.55,22.75,84
20110701|2011-03-29 09:00,29,22.75,22.75,22.52,22.63,209
20110701|2011-03-29 09:30,29,22.6,22.7,22.53,22.55,178
20110701|2011-03-29 10:00,29,22.5,22.55,22.42,22.47,105
20110701|2011-03-29 10:30,29,22.45,22.5,22.4,22.5,152
20110701|2011-03-29 11:00,29,22.5,22.5,22.45,22.5,12
20110701|2011-03-29 11:30,29,22.45,22.5,22.45,22.45,61
20110701|2011-03-29 12:00,29,22.45,22.45,22.4,22.4,10
20110701|2011-03-29 12:30,29,22.4,22.46,22.4,22.4,77
20110701|2011-03-29 13:00,29,22.35,22.4,22.35,22.4,44
20110701|2011-03-29 13:30,29,22.4,22.4,22.26,22.3,131
20110701|2011-03-29 14:00,29,22.3,22.37,22.3,22.35,174
20110701|2011-03-29 14:30,29,22.35,22.37,22.25,22.3,160
20110701|2011-03-29 15:00,29,22.3,22.35,22.2,22.25,410
20110701|2011-03-30 08:00,30,22.05,22.1,21.99,22.05,37
20110701|2011-03-30 08:30,30,22,22.15,21.95,22.05,170
20110701|2011-03-30 09:00,30,22.06,22.15,22.05,22.1,43
20110701|2011-03-30 09:30,30,22.05,22.1,22,22,14
20110701|2011-03-30 10:00,30,22,22.05,21.99,22.01,115
20110701|2011-03-30 10:30,30,22,22.05,21.93,22,137
20110701|2011-03-30 11:00,30,22,22,21.93,21.95,40
20110701|2011-03-30 11:30,30,21.95,21.96,21.9,21.95,23
20110701|2011-03-30 12:00,30,21.95,21.97,21.9,21.95,251
20110701|2011-03-30 12:30,30,21.98,22,21.93,22,159
20110701|2011-03-30 13:00,30,21.95,21.97,21.95,21.95,50
20110701|2011-03-30 13:30,30,21.94,22,21.94,22,74
20110701|2011-03-30 14:00,30,21.95,21.98,21.9,21.91,42
20110701|2011-03-30 14:30,30,21.95,22,21.9,22,183
20110701|2011-03-30 15:00,30,22,22,21.9,21.95,595
20110701|2011-03-31 07:30,31,22.05,22.05,22.05,22.05,6
20110701|2011-03-31 08:00,31,22.04,22.05,22,22.04,45
20110701|2011-03-31 08:30,31,22,22.04,21.94,22,96
20110701|2011-03-31 09:00,31,22,22.16,21.95,21.95,70
20110701|2011-03-31 09:30,31,21.95,22,21.9,21.95,64
20110701|2011-03-31 10:00,31,21.95,22,21.9,21.98,140
20110701|2011-03-31 10:30,31,22,22.09,21.95,22,47
20110701|2011-03-31 11:00,31,22,22.05,21.95,21.95,78
20110701|2011-03-31 11:30,31,21.95,21.97,21.85,21.9,82
20110701|2011-03-31 12:00,31,21.9,22,21.9,21.97,52
20110701|2011-03-31 12:30,31,21.96,21.96,21.9,21.9,76
20110701|2011-03-31 13:00,31,21.9,21.95,21.85,21.9,209
20110701|2011-03-31 13:30,31,21.93,21.95,21.89,21.9,81
20110701|2011-03-31 14:00,31,21.93,22,21.93,21.95,299
20110701|2011-03-31 14:30,31,22,22.05,21.95,22,123
20110701|2011-03-31 15:00,31,22.02,22.05,21.98,22,606
20110701|2011-04-01 07:30,1,21.6,21.65,21.55,21.6,98
20110701|2011-04-01 08:00,1,21.6,21.6,21.6,21.6,2
20110701|2011-04-01 08:30,1,21.55,21.8,21.55,21.65,221
20110701|2011-04-01 09:00,1,21.65,21.67,21.48,21.5,329
20110701|2011-04-01 09:30,1,21.45,21.61,21.42,21.61,126
20110701|2011-04-01 10:00,1,21.6,21.65,21.5,21.6,48
20110701|2011-04-01 10:30,1,21.65,21.65,21.55,21.58,143
20110701|2011-04-01 11:00,1,21.6,21.7,21.55,21.7,134
20110701|2011-04-01 11:30,1,21.65,21.75,21.65,21.71,102
20110701|2011-04-01 12:00,1,21.72,21.75,21.7,21.75,18
20110701|2011-04-01 12:30,1,21.75,21.8,21.75,21.75,24
20110701|2011-04-01 13:00,1,21.75,21.75,21.72,21.72,21
20110701|2011-04-01 13:30,1,21.7,21.87,21.7,21.85,118
20110701|2011-04-01 14:00,1,21.9,22.05,21.9,21.9,170
20110701|2011-04-01 14:30,1,21.85,21.93,21.85,21.93,43
20110701|2011-04-01 15:00,1,21.92,21.95,21.9,21.95,449
20110701|2011-04-04 08:30,4,21.7,21.95,21.65,21.95,445
20110701|2011-04-04 09:00,4,21.93,22.05,21.8,21.91,175
20110701|2011-04-04 09:30,4,21.85,22,21.85,21.93,56
20110701|2011-04-04 10:00,4,21.92,22,21.8,21.8,53
20110701|2011-04-04 10:30,4,21.8,21.82,21.78,21.8,62
20110701|2011-04-04 11:00,4,21.8,21.8,21.8,21.8,1
20110701|2011-04-04 11:30,4,21.8,21.83,21.8,21.83,30
20110701|2011-04-04 12:00,4,21.85,21.85,21.82,21.82,15
20110701|2011-04-04 12:30,4,21.9,21.95,21.85,21.95,5
20110701|2011-04-04 13:00,4,21.9,21.93,21.88,21.88,19
20110701|2011-04-04 13:30,4,21.9,21.9,21.85,21.85,16
20110701|2011-04-04 14:00,4,21.85,21.85,21.75,21.78,39
20110701|2011-04-04 14:30,4,21.78,21.83,21.72,21.75,248
20110701|2011-04-04 15:00,4,21.73,21.75,21.65,21.65,884
20110701|2011-04-05 07:00,5,21.7,21.7,21.7,21.7,14
20110701|2011-04-05 07:30,5,21.85,21.85,21.85,21.85,4
20110701|2011-04-05 08:00,5,21.75,21.92,21.75,21.9,33
20110701|2011-04-05 08:30,5,21.94,21.94,21.78,21.8,179
20110701|2011-04-05 09:00,5,21.85,21.85,21.65,21.7,270
20110701|2011-04-05 09:30,5,21.7,21.72,21.65,21.72,89
20110701|2011-04-05 10:00,5,21.7,21.75,21.65,21.7,145
20110701|2011-04-05 10:30,5,21.7,21.7,21.6,21.6,51
20110701|2011-04-05 11:00,5,21.6,21.65,21.55,21.6,64
20110701|2011-04-05 11:30,5,21.62,21.62,21.6,21.6,5
20110701|2011-04-05 12:00,5,21.6,21.6,21.6,21.6,18
20110701|2011-04-05 12:30,5,21.55,21.6,21.55,21.6,9
20110701|2011-04-05 13:00,5,21.6,21.63,21.55,21.55,9
20110701|2011-04-05 13:30,5,21.6,21.65,21.6,21.62,72
20110701|2011-04-05 14:00,5,21.6,21.7,21.6,21.6,36
20110701|2011-04-05 14:30,5,21.65,21.72,21.6,21.67,117
20110701|2011-04-05 15:00,5,21.7,21.8,21.67,21.75,231
20110701|2011-04-06 07:00,6,21.52,21.52,21.47,21.47,27
20110701|2011-04-06 07:30,6,21.47,21.53,21.47,21.53,15
20110701|2011-04-06 08:00,6,21.54,21.61,21.54,21.55,62
20110701|2011-04-06 08:30,6,21.59,21.62,21.5,21.58,429
20110701|2011-04-06 09:00,6,21.65,21.75,21.6,21.65,121
20110701|2011-04-06 09:30,6,21.65,21.65,21.6,21.6,135
20110701|2011-04-06 10:00,6,21.65,21.75,21.62,21.65,175
20110701|2011-04-06 10:30,6,21.65,21.85,21.65,21.85,109
20110701|2011-04-06 11:00,6,21.85,21.9,21.75,21.75,179
20110701|2011-04-06 11:30,6,21.8,21.85,21.77,21.82,89
20110701|2011-04-06 12:00,6,21.8,21.85,21.75,21.75,56
20110701|2011-04-06 12:30,6,21.8,21.8,21.75,21.77,28
20110701|2011-04-06 13:00,6,21.8,21.8,21.7,21.7,153
20110701|2011-04-06 13:30,6,21.75,21.8,21.65,21.7,101
20110701|2011-04-06 14:00,6,21.65,21.7,21.6,21.65,113
20110701|2011-04-06 14:30,6,21.7,21.7,21.65,21.7,125
20110701|2011-04-06 15:00,6,21.7,21.8,21.69,21.7,531
20110701|2011-04-07 08:00,7,21.75,21.8,21.65,21.65,6
20110701|2011-04-07 08:30,7,21.7,21.71,21.58,21.58,320
20110701|2011-04-07 09:00,7,21.61,21.7,21.57,21.7,154
20110701|2011-04-07 09:30,7,21.7,22.05,21.67,21.85,340
20110701|2011-04-07 10:00,7,21.85,21.93,21.8,21.9,111
20110701|2011-04-07 10:30,7,21.95,22.15,21.9,21.9,131
20110701|2011-04-07 11:00,7,21.85,21.85,21.8,21.85,40
20110701|2011-04-07 11:30,7,21.85,21.9,21.83,21.85,21
20110701|2011-04-07 12:00,7,21.85,21.95,21.85,21.95,55
20110701|2011-04-07 12:30,7,22,22.05,22,22.05,19
20110701|2011-04-07 13:00,7,22,22.05,22,22,8
20110701|2011-04-07 13:30,7,22,22,21.9,21.9,71
20110701|2011-04-07 14:00,7,21.9,22,21.9,22,25
20110701|2011-04-07 14:30,7,21.95,21.98,21.9,21.95,73
20110701|2011-04-07 15:00,7,21.95,21.95,21.88,21.95,269
20110701|2011-04-08 08:00,8,21.7,21.7,21.69,21.69,3
20110701|2011-04-08 08:30,8,21.65,21.8,21.6,21.74,140
20110701|2011-04-08 09:00,8,21.75,21.92,21.7,21.9,196
20110701|2011-04-08 09:30,8,21.9,22,21.85,22,66
20110701|2011-04-08 10:00,8,22,22.13,22,22,240
20110701|2011-04-08 10:30,8,21.95,21.95,21.85,21.93,219
20110701|2011-04-08 11:00,8,21.95,22,21.9,22,30
20110701|2011-04-08 11:30,8,22,22.15,21.97,22.1,87
20110701|2011-04-08 12:00,8,22.1,22.1,22.05,22.1,32
20110701|2011-04-08 12:30,8,22.1,22.15,22.1,22.1,26
20110701|2011-04-08 13:00,8,22.15,22.16,22.14,22.16,34
20110701|2011-04-08 13:30,8,22.15,22.4,22.12,22.38,208
20110701|2011-04-08 14:00,8,22.4,22.45,22.32,22.42,427
20110701|2011-04-08 14:30,8,22.35,22.35,22.25,22.3,168
20110701|2011-04-08 15:00,8,22.3,22.3,22.24,22.25,233
20110701|2011-04-11 07:30,11,22.2,22.2,22.15,22.15,8
20110701|2011-04-11 08:00,11,22.17,22.2,22.1,22.15,36
20110701|2011-04-11 08:30,11,22.1,22.15,21.95,21.98,292
20110701|2011-04-11 09:00,11,22,22.25,22,22.15,115
20110701|2011-04-11 09:30,11,22.15,22.2,22.09,22.13,320
20110701|2011-04-11 10:00,11,22.13,22.2,22.1,22.15,300
20110701|2011-04-11 10:30,11,22.15,22.3,22.14,22.3,230
20110701|2011-04-11 11:00,11,22.35,22.35,22.25,22.28,133
20110701|2011-04-11 11:30,11,22.35,22.45,22.32,22.4,134
20110701|2011-04-11 12:00,11,22.45,22.46,22.35,22.4,130
20110701|2011-04-11 12:30,11,22.45,22.45,22.4,22.4,17
20110701|2011-04-11 13:00,11,22.4,22.4,22.28,22.3,91
20110701|2011-04-11 13:30,11,22.3,22.35,22.3,22.35,56
20110701|2011-04-11 14:00,11,22.4,22.47,22.4,22.43,74
20110701|2011-04-11 14:30,11,22.4,22.45,22.29,22.3,297
20110701|2011-04-11 15:00,11,22.3,22.37,22.3,22.3,459
20110701|2011-04-12 07:00,12,22.7,22.7,22.7,22.7,1
20110701|2011-04-12 07:30,12,22.65,22.65,22.6,22.6,29
20110701|2011-04-12 08:00,12,22.62,22.66,22.62,22.66,25
20110701|2011-04-12 08:30,12,22.6,22.75,22.47,22.7,351
20110701|2011-04-12 09:00,12,22.7,22.75,22.59,22.6,176
20110701|2011-04-12 09:30,12,22.6,22.75,22.6,22.75,65
20110701|2011-04-12 10:00,12,22.75,22.76,22.55,22.55,155
20110701|2011-04-12 10:30,12,22.55,22.55,22.35,22.47,298
20110701|2011-04-12 11:00,12,22.45,22.47,22.4,22.45,128
20110701|2011-04-12 11:30,12,22.45,22.5,22.39,22.45,157
20110701|2011-04-12 12:00,12,22.4,22.62,22.4,22.5,102
20110701|2011-04-12 12:30,12,22.5,22.6,22.47,22.48,239
20110701|2011-04-12 13:00,12,22.5,22.5,22.39,22.4,264
20110701|2011-04-12 13:30,12,22.38,22.57,22.38,22.52,233
20110701|2011-04-12 14:00,12,22.52,22.6,22.45,22.6,254
20110701|2011-04-12 14:30,12,22.61,22.62,22.5,22.56,199
20110701|2011-04-12 15:00,12,22.56,22.62,22.45,22.5,762
20110701|2011-04-13 07:00,13,22.5,22.5,22.1,22.1,7
20110701|2011-04-13 07:30,13,22.27,22.27,22.26,22.26,50
20110701|2011-04-13 08:00,13,22.28,22.31,22.27,22.27,91
20110701|2011-04-13 08:30,13,22.3,22.35,22.21,22.27,256
20110701|2011-04-13 09:00,13,22.25,22.32,22.21,22.25,200
20110701|2011-04-13 09:30,13,22.25,22.25,22.15,22.25,143
20110701|2011-04-13 10:00,13,22.25,22.33,22.25,22.3,117
20110701|2011-04-13 10:30,13,22.3,22.4,22.3,22.4,145
20110701|2011-04-13 11:00,13,22.4,22.42,22.3,22.3,48
20110701|2011-04-13 11:30,13,22.35,22.55,22.35,22.52,188
20110701|2011-04-13 12:00,13,22.5,22.52,22.42,22.45,188
20110701|2011-04-13 12:30,13,22.5,22.55,22.45,22.53,110
20110701|2011-04-13 13:00,13,22.5,22.5,22.4,22.4,105
20110701|2011-04-13 13:30,13,22.4,22.41,22.32,22.32,190
20110701|2011-04-13 14:00,13,22.3,22.35,22.25,22.3,97
20110701|2011-04-13 14:30,13,22.35,22.35,22.25,22.35,90
20110701|2011-04-13 15:00,13,22.35,22.37,22.29,22.3,341
20110701|2011-04-14 07:00,14,22.56,22.56,22.52,22.52,5
20110701|2011-04-14 07:30,14,22.6,22.68,22.6,22.6,11
20110701|2011-04-14 08:00,14,22.6,22.6,22.56,22.6,201
20110701|2011-04-14 08:30,14,22.55,22.7,22.45,22.45,233
20110701|2011-04-14 09:00,14,22.5,22.5,22.25,22.3,227
20110701|2011-04-14 09:30,14,22.3,22.35,22.25,22.35,96
20110701|2011-04-14 10:00,14,22.35,22.4,22.25,22.4,36
20110701|2011-04-14 10:30,14,22.3,22.45,22.3,22.35,40
20110701|2011-04-14 11:00,14,22.3,22.35,22.24,22.3,32
20110701|2011-04-14 11:30,14,22.25,22.35,22.25,22.3,123
20110701|2011-04-14 12:00,14,22.3,22.35,22.24,22.3,52
20110701|2011-04-14 12:30,14,22.35,22.35,22.25,22.35,23
20110701|2011-04-14 13:00,14,22.35,22.35,22.25,22.3,36
20110701|2011-04-14 13:30,14,22.2,22.35,22.2,22.28,56
20110701|2011-04-14 14:00,14,22.3,22.3,22.15,22.2,167
20110701|2011-04-14 14:30,14,22.2,22.25,22.15,22.2,249
20110701|2011-04-14 15:00,14,22.2,22.3,22.2,22.25,158
20110701|2011-04-15 07:00,15,22.25,22.25,22.25,22.25,9
20110701|2011-04-15 07:30,15,22.3,22.3,22.21,22.25,72
20110701|2011-04-15 08:00,15,22.15,22.2,22.15,22.18,10
20110701|2011-04-15 08:30,15,22.2,22.35,22.1,22.2,188
20110701|2011-04-15 09:00,15,22.2,22.2,22.02,22.15,263
20110701|2011-04-15 09:30,15,22.15,22.2,22.1,22.15,241
20110701|2011-04-15 10:00,15,22.2,22.2,22.1,22.1,177
20110701|2011-04-15 10:30,15,22.08,22.1,22,22.05,368
20110701|2011-04-15 11:00,15,22.05,22.05,21.97,22.05,51
20110701|2011-04-15 11:30,15,22.01,22.05,21.98,22,134
20110701|2011-04-15 12:00,15,22.05,22.1,22,22.1,100
20110701|2011-04-15 12:30,15,22.1,22.1,22.05,22.1,52
20110701|2011-04-15 13:00,15,22.15,22.15,22.05,22.07,74
20110701|2011-04-15 13:30,15,22.05,22.1,22,22.05,174
20110701|2011-04-15 14:00,15,22.06,22.24,22.04,22.19,283
20110701|2011-04-15 14:30,15,22.2,22.25,22.1,22.15,123
20110701|2011-04-15 15:00,15,22.1,22.15,22,22.05,703
20110701|2011-04-18 07:00,18,22.45,22.45,22.45,22.45,1
20110701|2011-04-18 07:30,18,22.34,22.4,22.33,22.4,15
20110701|2011-04-18 08:00,18,22.38,22.94,22.38,22.94,174
20110701|2011-04-18 08:30,18,22.9,23.08,22.7,22.85,381
20110701|2011-04-18 09:00,18,22.9,23.21,22.88,22.9,438
20110701|2011-04-18 09:30,18,22.9,22.95,22.8,22.91,264
20110701|2011-04-18 10:00,18,22.9,22.95,22.7,22.75,304
20110701|2011-04-18 10:30,18,22.75,22.85,22.7,22.75,127
20110701|2011-04-18 11:00,18,22.7,22.8,22.68,22.8,133
20110701|2011-04-18 11:30,18,22.75,22.85,22.75,22.85,107
20110701|2011-04-18 12:00,18,22.8,22.85,22.75,22.8,26
20110701|2011-04-18 12:30,18,22.8,22.8,22.65,22.65,119
20110701|2011-04-18 13:00,18,22.67,22.7,22.6,22.6,57
20110701|2011-04-18 13:30,18,22.65,22.65,22.45,22.5,70
20110701|2011-04-18 14:00,18,22.5,22.6,22.42,22.45,263
20110701|2011-04-18 14:30,18,22.45,22.56,22.45,22.5,151
20110701|2011-04-18 15:00,18,22.5,22.5,22.45,22.45,324
20110701|2011-04-19 07:00,19,22.45,22.45,22.45,22.45,2
20110701|2011-04-19 07:30,19,22.34,22.42,22.34,22.4,74
20110701|2011-04-19 08:00,19,22.44,22.48,22.35,22.4,205
20110701|2011-04-19 08:30,19,22.4,22.45,22.25,22.28,238
20110701|2011-04-19 09:00,19,22.25,22.3,22.12,22.16,548
20110701|2011-04-19 09:30,19,22.15,22.21,22.15,22.17,245
20110701|2011-04-19 10:00,19,22.2,22.26,22.14,22.25,155
20110701|2011-04-19 10:30,19,22.25,22.27,22.1,22.19,241
20110701|2011-04-19 11:00,19,22.2,22.25,22.15,22.2,87
20110701|2011-04-19 11:30,19,22.2,22.25,22.15,22.2,67
20110701|2011-04-19 12:00,19,22.15,22.19,22.11,22.11,196
20110701|2011-04-19 12:30,19,22.1,22.1,22.05,22.05,83
20110701|2011-04-19 13:00,19,22.05,22.08,22.03,22.05,269
20110701|2011-04-19 13:30,19,22.05,22.05,21.95,22,239
20110701|2011-04-19 14:00,19,22,22.02,21.95,22,156
20110701|2011-04-19 14:30,19,22,22.02,21.9,22,367
20110701|2011-04-19 15:00,19,22,22.06,21.9,21.95,1104
20110701|2011-04-20 07:00,20,21.36,21.54,21.36,21.4,87
20110701|2011-04-20 07:30,20,21.49,21.5,21.4,21.45,19
20110701|2011-04-20 08:00,20,21.4,21.55,21.38,21.51,87
20110701|2011-04-20 08:30,20,21.55,21.55,21.4,21.45,402
20110701|2011-04-20 09:00,20,21.45,21.5,21.3,21.5,406
20110701|2011-04-20 09:30,20,21.49,21.5,21.45,21.46,109
20110701|2011-04-20 10:00,20,21.49,21.55,21.45,21.55,196
20110701|2011-04-20 10:30,20,21.5,21.55,21.45,21.46,253
20110701|2011-04-20 11:00,20,21.49,21.55,21.47,21.52,256
20110701|2011-04-20 11:30,20,21.55,21.6,21.5,21.57,200
20110701|2011-04-20 12:00,20,21.56,21.65,21.55,21.63,105
20110701|2011-04-20 12:30,20,21.63,21.65,21.57,21.57,111
20110701|2011-04-20 13:00,20,21.6,21.69,21.57,21.65,258
20110701|2011-04-20 13:30,20,21.63,21.64,21.53,21.53,110
20110701|2011-04-20 14:00,20,21.55,21.55,21.45,21.5,196
20110701|2011-04-20 14:30,20,21.5,21.55,21.45,21.5,289
20110701|2011-04-20 15:00,20,21.5,21.55,21.43,21.55,1178
20110701|2011-04-21 07:00,21,21.4,21.4,21.35,21.35,11
20110701|2011-04-21 07:30,21,21.35,21.4,21.3,21.35,20
20110701|2011-04-21 08:00,21,21.3,21.35,21.3,21.35,14
20110701|2011-04-21 08:30,21,21.4,21.53,21.4,21.48,519
20110701|2011-04-21 09:00,21,21.55,21.7,21.49,21.55,560
20110701|2011-04-21 09:30,21,21.55,21.62,21.5,21.55,474
20110701|2011-04-21 10:00,21,21.57,21.57,21.45,21.48,139
20110701|2011-04-21 10:30,21,21.45,21.49,21.38,21.42,220
20110701|2011-04-21 11:00,21,21.4,21.45,21.37,21.39,117
20110701|2011-04-21 11:30,21,21.35,21.4,21.35,21.35,66
20110701|2011-04-21 12:00,21,21.4,21.4,21.3,21.35,152
20110701|2011-04-21 12:30,21,21.35,21.4,21.3,21.35,36
20110701|2011-04-21 13:00,21,21.35,21.35,21.3,21.3,83
20110701|2011-04-21 13:30,21,21.3,21.35,21.25,21.28,128
20110701|2011-04-21 14:00,21,21.3,21.35,21.28,21.29,42
20110701|2011-04-21 14:30,21,21.35,21.35,21.23,21.25,153
20110701|2011-04-21 15:00,21,21.3,21.45,21.25,21.25,858
20110701|2011-04-25 07:00,25,21.16,21.16,21.04,21.04,15
20110701|2011-04-25 07:30,25,21.05,21.05,20.88,20.92,197
20110701|2011-04-25 08:00,25,20.91,20.95,20.9,20.95,114
20110701|2011-04-25 08:30,25,20.95,21.15,20.9,20.95,590
20110701|2011-04-25 09:00,25,20.95,21.1,20.95,21.03,526
20110701|2011-04-25 09:30,25,21.07,21.1,21.05,21.1,134
20110701|2011-04-25 10:00,25,21.05,21.1,21.04,21.05,74
20110701|2011-04-25 10:30,25,21.03,21.05,20.95,20.95,209
20110701|2011-04-25 11:00,25,20.95,20.97,20.93,20.95,84
20110701|2011-04-25 11:30,25,20.95,21.05,20.92,20.95,473
20110701|2011-04-25 12:00,25,20.97,21,20.95,20.96,58
20110701|2011-04-25 12:30,25,20.95,21,20.9,20.92,256
20110701|2011-04-25 13:00,25,20.9,20.95,20.88,20.92,235
20110701|2011-04-25 13:30,25,20.89,20.9,20.89,20.9,11
20110701|2011-04-25 14:00,25,20.9,21,20.9,20.95,237
20110701|2011-04-25 14:30,25,20.9,20.95,20.85,20.95,144
20110701|2011-04-25 15:00,25,20.95,20.98,20.9,20.95,516
20110701|2011-04-26 07:30,26,20.67,20.7,20.67,20.7,17
20110701|2011-04-26 08:00,26,20.7,20.7,20.65,20.69,121
20110701|2011-04-26 08:30,26,20.66,20.73,20.55,20.55,687
20110701|2011-04-26 09:00,26,20.55,20.67,20.45,20.5,306
20110701|2011-04-26 09:30,26,20.45,20.55,20.4,20.45,526
20110701|2011-04-26 10:00,26,20.5,20.5,20.44,20.47,138
20110701|2011-04-26 10:30,26,20.45,20.52,20.45,20.47,180
20110701|2011-04-26 11:00,26,20.47,20.53,20.4,20.53,273
20110701|2011-04-26 11:30,26,20.55,20.57,20.5,20.55,303
20110701|2011-04-26 12:00,26,20.55,20.6,20.55,20.58,864
20110701|2011-04-26 12:30,26,20.58,20.7,20.52,20.55,507
20110701|2011-04-26 13:00,26,20.55,20.6,20.49,20.5,248
20110701|2011-04-26 13:30,26,20.45,20.55,20.4,20.4,71
20110701|2011-04-26 14:00,26,20.4,20.47,20.35,20.44,280
20110701|2011-04-26 14:30,26,20.47,20.55,20.45,20.52,811
20110701|2011-04-26 15:00,26,20.5,20.6,20.45,20.6,470
20110701|2011-04-27 07:30,27,20.4,20.47,20.4,20.47,60
20110701|2011-04-27 08:00,27,20.47,20.49,20.4,20.45,290
20110701|2011-04-27 08:30,27,20.45,20.6,20.45,20.55,558
20110701|2011-04-27 09:00,27,20.55,20.6,20.48,20.55,882
20110701|2011-04-27 09:30,27,20.6,20.75,20.58,20.75,413
20110701|2011-04-27 10:00,27,20.75,20.8,20.7,20.75,121
20110701|2011-04-27 10:30,27,20.77,20.78,20.52,20.6,257
20110701|2011-04-27 11:00,27,20.55,20.6,20.5,20.53,192
20110701|2011-04-27 11:30,27,20.55,20.55,20.35,20.4,110
20110701|2011-04-27 12:00,27,20.4,20.42,20.35,20.4,99
20110701|2011-04-27 12:30,27,20.4,20.42,20.29,20.3,169
20110701|2011-04-27 13:00,27,20.25,20.35,20.25,20.3,545
20110701|2011-04-27 13:30,27,20.35,20.35,20.2,20.22,264
20110701|2011-04-27 14:00,27,20.22,20.25,20.13,20.2,600
20110701|2011-04-27 14:30,27,20.2,20.2,20.05,20.14,1207
20110701|2011-04-27 15:00,27,20.15,20.2,20.12,20.2,502
20110701|2011-04-28 07:00,28,20.22,20.22,20.22,20.22,9
20110701|2011-04-28 07:30,28,20.3,20.3,20.23,20.25,52
20110701|2011-04-28 08:00,28,20.23,20.3,20.19,20.2,36
20110701|2011-04-28 08:30,28,20.15,20.2,19.95,20,529
20110701|2011-04-28 09:00,28,20,20.08,19.95,20.08,286
20110701|2011-04-28 09:30,28,20.08,20.1,19.98,20,248
20110701|2011-04-28 10:00,28,20.01,20.05,19.88,19.92,910
20110701|2011-04-28 10:30,28,19.95,20.02,19.9,19.95,328
20110701|2011-04-28 11:00,28,19.97,20.05,19.9,19.98,264
20110701|2011-04-28 11:30,28,19.95,19.95,19.9,19.92,370
20110701|2011-04-28 12:00,28,19.95,20.09,19.91,20.03,259
20110701|2011-04-28 12:30,28,20.05,20.05,19.97,20,244
20110701|2011-04-28 13:00,28,19.95,19.99,19.92,19.92,377
20110701|2011-04-28 13:30,28,19.93,19.95,19.9,19.9,100
20110701|2011-04-28 14:00,28,19.93,20,19.9,19.92,325
20110701|2011-04-28 14:30,28,19.9,19.93,19.8,19.9,321
20110701|2011-04-28 15:00,28,19.86,19.95,19.8,19.95,921
20110701|2011-04-29 07:00,29,19.67,19.67,19.67,19.67,20
20110701|2011-04-29 07:30,29,19.75,19.8,19.75,19.76,10
20110701|2011-04-29 08:00,29,19.76,19.8,19.7,19.8,52
20110701|2011-04-29 08:30,29,19.8,19.85,19.65,19.73,764
20110701|2011-04-29 09:00,29,19.75,19.75,19.6,19.6,567
20110701|2011-04-29 09:30,29,19.65,19.74,19.6,19.71,263
20110701|2011-04-29 10:00,29,19.7,19.75,19.64,19.75,164
20110701|2011-04-29 10:30,29,19.71,19.71,19.63,19.68,72
20110701|2011-04-29 11:00,29,19.68,19.68,19.65,19.68,114
20110701|2011-04-29 11:30,29,19.65,19.65,19.6,19.63,90
20110701|2011-04-29 12:00,29,19.65,19.65,19.65,19.65,8
20110701|2011-04-29 12:30,29,19.65,19.66,19.64,19.65,24
20110701|2011-04-29 13:00,29,19.7,19.73,19.6,19.65,293
20110701|2011-04-29 13:30,29,19.66,19.7,19.63,19.68,87
20110701|2011-04-29 14:00,29,19.7,19.81,19.68,19.77,317
20110701|2011-04-29 14:30,29,19.75,19.82,19.62,19.62,247
20110701|2011-04-29 15:00,29,19.67,19.67,19.6,19.6,296
20110701|2011-05-02 07:30,2,19.3,19.3,19.3,19.3,1
20110701|2011-05-02 08:00,2,19.43,19.55,19.43,19.5,78
20110701|2011-05-02 08:30,2,19.55,19.87,19.55,19.73,770
20110701|2011-05-02 09:00,2,19.7,19.71,19.52,19.55,359
20110701|2011-05-02 09:30,2,19.55,19.67,19.55,19.6,234
20110701|2011-05-02 10:00,2,19.61,19.8,19.6,19.8,122
20110701|2011-05-02 10:30,2,19.8,19.88,19.79,19.87,291
20110701|2011-05-02 11:00,2,19.9,20.05,19.85,20.03,390
20110701|2011-05-02 11:30,2,20.05,20.05,19.9,19.9,79
20110701|2011-05-02 12:00,2,19.95,19.97,19.85,19.85,236
20110701|2011-05-02 12:30,2,19.85,19.96,19.85,19.93,183
20110701|2011-05-02 13:00,2,19.85,19.93,19.8,19.93,234
20110701|2011-05-02 13:30,2,19.93,19.97,19.88,19.95,164
20110701|2011-05-02 14:00,2,19.98,20,19.93,20,169
20110701|2011-05-02 14:30,2,20.05,20.23,20.01,20.11,1096
20110701|2011-05-02 15:00,2,20.1,20.15,20.1,20.1,449
20110701|2011-05-03 07:00,3,20.25,20.43,20.25,20.3,15
20110701|2011-05-03 07:30,3,20.23,20.25,20.2,20.25,21
20110701|2011-05-03 08:00,3,20.24,20.25,20.17,20.2,51
20110701|2011-05-03 08:30,3,20.15,20.4,20.15,20.2,227
20110701|2011-05-03 09:00,3,20.2,20.4,20.2,20.37,284
20110701|2011-05-03 09:30,3,20.4,20.5,20.38,20.47,206
20110701|2011-05-03 10:00,3,20.45,20.46,20.25,20.31,166
20110701|2011-05-03 10:30,3,20.35,20.35,20.24,20.3,161
20110701|2011-05-03 11:00,3,20.3,20.45,20.28,20.45,132
20110701|2011-05-03 11:30,3,20.41,20.5,20.4,20.47,98
20110701|2011-05-03 12:00,3,20.5,20.58,20.45,20.57,120
20110701|2011-05-03 12:30,3,20.6,20.65,20.52,20.65,214
20110701|2011-05-03 13:00,3,20.61,20.85,20.6,20.75,217
20110701|2011-05-03 13:30,3,20.76,20.85,20.72,20.8,135
20110701|2011-05-03 14:00,3,20.75,20.75,20.55,20.55,175
20110701|2011-05-03 14:30,3,20.56,20.61,20.5,20.56,523
20110701|2011-05-03 15:00,3,20.55,20.6,20.54,20.6,596
20110701|2011-05-04 07:00,4,20.63,20.63,20.62,20.63,4
20110701|2011-05-04 07:30,4,20.45,20.45,20.44,20.44,18
20110701|2011-05-04 08:00,4,20.4,20.45,20.31,20.45,265
20110701|2011-05-04 08:30,4,20.4,20.8,20.4,20.75,644
20110701|2011-05-04 09:00,4,20.8,20.98,20.7,20.95,733
20110701|2011-05-04 09:30,4,20.95,21.05,20.85,20.95,188
20110701|2011-05-04 10:00,4,20.95,21.12,20.9,20.95,350
20110701|2011-05-04 10:30,4,20.95,20.98,20.88,20.9,267
20110701|2011-05-04 11:00,4,20.91,20.95,20.8,20.95,345
20110701|2011-05-04 11:30,4,20.9,20.91,20.85,20.9,34
20110701|2011-05-04 12:00,4,20.9,20.92,20.75,20.8,207
20110701|2011-05-04 12:30,4,20.78,20.78,20.6,20.64,137
20110701|2011-05-04 13:00,4,20.65,20.75,20.55,20.6,197
20110701|2011-05-04 13:30,4,20.65,20.7,20.55,20.65,441
20110701|2011-05-04 14:00,4,20.65,20.73,20.6,20.65,240
20110701|2011-05-04 14:30,4,20.6,20.7,20.6,20.67,171
20110701|2011-05-04 15:00,4,20.7,20.77,20.67,20.75,403
20110701|2011-05-05 07:30,5,20.96,21.12,20.96,21,13
20110701|2011-05-05 08:00,5,21.05,21.2,21.05,21.17,40
20110701|2011-05-05 08:30,5,21.1,21.17,20.85,20.9,539
20110701|2011-05-05 09:00,5,20.9,21.07,20.77,20.92,473
20110701|2011-05-05 09:30,5,21,21,20.8,20.9,226
20110701|2011-05-05 10:00,5,20.9,21.07,20.83,20.91,338
20110701|2011-05-05 10:30,5,20.95,20.95,20.67,20.67,336
20110701|2011-05-05 11:00,5,20.67,20.71,20.55,20.56,298
20110701|2011-05-05 11:30,5,20.55,20.7,20.55,20.7,59
20110701|2011-05-05 12:00,5,20.65,20.65,20.52,20.55,229
20110701|2011-05-05 12:30,5,20.55,20.65,20.55,20.6,210
20110701|2011-05-05 13:00,5,20.6,20.7,20.55,20.57,224
20110701|2011-05-05 13:30,5,20.59,20.65,20.55,20.6,178
20110701|2011-05-05 14:00,5,20.65,21.26,20.65,21.2,847
20110701|2011-05-05 14:30,5,21.2,21.2,20.95,21.03,962
20110701|2011-05-05 15:00,5,21,21.05,20.9,20.95,1016
20110701|2011-05-06 07:00,6,20.85,20.85,20.78,20.78,203
20110701|2011-05-06 07:30,6,20.55,20.6,20.35,20.41,189
20110701|2011-05-06 08:00,6,20.4,20.45,20.28,20.38,289
20110701|2011-05-06 08:30,6,20.4,20.45,20.2,20.4,443
20110701|2011-05-06 09:00,6,20.4,20.5,20.29,20.35,282
20110701|2011-05-06 09:30,6,20.35,20.35,20.2,20.25,318
20110701|2011-05-06 10:00,6,20.25,20.25,20.15,20.2,194
20110701|2011-05-06 10:30,6,20.2,20.31,20.15,20.3,186
20110701|2011-05-06 11:00,6,20.3,20.61,20.27,20.5,490
20110701|2011-05-06 11:30,6,20.5,20.85,20.4,20.76,606
20110701|2011-05-06 12:00,6,20.75,20.97,20.6,20.82,616
20110701|2011-05-06 12:30,6,20.8,20.9,20.79,20.8,155
20110701|2011-05-06 13:00,6,20.8,20.94,20.65,20.9,393
20110701|2011-05-06 13:30,6,20.9,21.1,20.82,20.9,319
20110701|2011-05-06 14:00,6,20.9,20.91,20.7,20.75,326
20110701|2011-05-06 14:30,6,20.75,20.8,20.6,20.74,366
20110701|2011-05-06 15:00,6,20.71,20.8,20.7,20.75,893
20110701|2011-05-09 07:00,9,20.65,20.7,20.58,20.65,87
20110701|2011-05-09 07:30,9,20.62,20.75,20.6,20.7,152
20110701|2011-05-09 08:00,9,20.7,20.7,20.6,20.7,20
20110701|2011-05-09 08:30,9,20.6,20.74,20.55,20.71,312
20110701|2011-05-09 09:00,9,20.72,20.72,20.5,20.65,305
20110701|2011-05-09 09:30,9,20.7,20.7,20.55,20.6,221
20110701|2011-05-09 10:00,9,20.6,20.6,20.5,20.55,120
20110701|2011-05-09 10:30,9,20.55,20.56,20.35,20.4,98
20110701|2011-05-09 11:00,9,20.35,20.4,20.15,20.21,317
20110701|2011-05-09 11:30,9,20.2,20.25,20.18,20.25,81
20110701|2011-05-09 12:00,9,20.25,20.3,20.23,20.3,68
20110701|2011-05-09 12:30,9,20.25,20.3,20.23,20.3,44
20110701|2011-05-09 13:00,9,20.28,20.3,20.28,20.3,20
20110701|2011-05-09 13:30,9,20.25,20.3,20.2,20.3,77
20110701|2011-05-09 14:00,9,20.3,20.35,20.2,20.25,44
20110701|2011-05-09 14:30,9,20.25,20.26,20.15,20.15,180
20110701|2011-05-09 15:00,9,20.15,20.35,20.11,20.35,1354
20110701|2011-05-10 07:00,10,20,20,20,20,2
20110701|2011-05-10 07:30,10,20.05,20.1,20,20.05,11
20110701|2011-05-10 08:00,10,20.07,20.12,20.05,20.05,14
20110701|2011-05-10 08:30,10,20.1,20.15,19.95,19.97,652
20110701|2011-05-10 09:00,10,19.98,20.02,19.85,19.9,575
20110701|2011-05-10 09:30,10,19.92,20,19.9,19.92,362
20110701|2011-05-10 10:00,10,19.9,20.07,19.9,20,415
20110701|2011-05-10 10:30,10,20,20.05,19.94,20,244
20110701|2011-05-10 11:00,10,20,20.02,19.95,19.95,414
20110701|2011-05-10 11:30,10,19.95,19.99,19.91,19.91,80
20110701|2011-05-10 12:00,10,19.95,19.99,19.9,19.95,193
20110701|2011-05-10 12:30,10,19.95,19.95,19.85,19.89,211
20110701|2011-05-10 13:00,10,19.9,19.92,19.81,19.84,186
20110701|2011-05-10 13:30,10,19.87,19.9,19.7,19.7,232
20110701|2011-05-10 14:00,10,19.7,19.73,19.6,19.6,337
20110701|2011-05-10 14:30,10,19.65,19.75,19.63,19.73,288
20110701|2011-05-10 15:00,10,19.7,19.8,19.6,19.7,1319
20110701|2011-05-11 07:30,11,19.74,19.78,19.73,19.78,12
20110701|2011-05-11 08:00,11,19.75,19.75,19.75,19.75,46
20110701|2011-05-11 08:30,11,19.75,19.95,19.75,19.85,457
20110701|2011-05-11 09:00,11,19.9,20.05,19.84,19.95,289
20110701|2011-05-11 09:30,11,20,20.01,19.9,19.9,186
20110701|2011-05-11 10:00,11,19.91,19.95,19.87,19.95,315
20110701|2011-05-11 10:30,11,19.9,20.07,19.9,20.07,217
20110701|2011-05-11 11:00,11,20.05,20.5,20.05,20.33,746
20110701|2011-05-11 11:30,11,20.35,20.42,20.25,20.3,241
20110701|2011-05-11 12:00,11,20.25,20.27,20.19,20.23,101
20110701|2011-05-11 12:30,11,20.25,20.4,20.15,20.25,135
20110701|2011-05-11 13:00,11,20.2,20.32,20.19,20.25,135
20110701|2011-05-11 13:30,11,20.25,20.25,20.1,20.15,364
20110701|2011-05-11 14:00,11,20.2,20.2,20.1,20.13,358
20110701|2011-05-11 14:30,11,20.15,20.27,20.05,20.07,309
20110701|2011-05-11 15:00,11,20.05,20.15,20.05,20.15,173
20110701|2011-05-12 07:00,12,20.55,20.55,20.55,20.55,1
20110701|2011-05-12 07:30,12,20.55,20.55,20.4,20.48,74
20110701|2011-05-12 08:00,12,20.45,20.47,20.3,20.35,93
20110701|2011-05-12 08:30,12,20.35,20.6,20.35,20.5,855
20110701|2011-05-12 09:00,12,20.45,20.55,20.2,20.35,534
20110701|2011-05-12 09:30,12,20.3,20.4,20.25,20.35,132
20110701|2011-05-12 10:00,12,20.35,20.35,20.2,20.25,739
20110701|2011-05-12 10:30,12,20.25,20.3,20.15,20.3,497
20110701|2011-05-12 11:00,12,20.3,20.32,20.25,20.25,222
20110701|2011-05-12 11:30,12,20.2,20.2,20.15,20.15,173
20110701|2011-05-12 12:00,12,20.15,20.15,19.85,19.93,577
20110701|2011-05-12 12:30,12,19.9,19.9,19.83,19.9,89
20110701|2011-05-12 13:00,12,19.85,19.95,19.8,19.95,211
20110701|2011-05-12 13:30,12,19.95,19.96,19.85,19.95,100
20110701|2011-05-12 14:00,12,20,20,19.89,19.9,299
20110701|2011-05-12 14:30,12,19.93,19.97,19.9,19.95,212
20110701|2011-05-12 15:00,12,19.95,20,19.85,20,1359
20110701|2011-05-13 07:00,13,19.88,19.88,19.81,19.86,4
20110701|2011-05-13 07:30,13,19.87,19.87,19.7,19.8,11
20110701|2011-05-13 08:00,13,19.83,19.95,19.8,19.95,204
20110701|2011-05-13 08:30,13,19.91,20.05,19.88,20.02,716
20110701|2011-05-13 09:00,13,19.96,20.23,19.96,20.05,972
20110701|2011-05-13 09:30,13,20.05,20.07,19.92,20.03,562
20110701|2011-05-13 10:00,13,20.1,20.39,20.04,20.25,791
20110701|2011-05-13 10:30,13,20.3,20.37,20.24,20.37,252
20110701|2011-05-13 11:00,13,20.35,20.52,20.35,20.4,363
20110701|2011-05-13 11:30,13,20.4,20.45,20.34,20.4,202
20110701|2011-05-13 12:00,13,20.4,20.4,20.25,20.3,210
20110701|2011-05-13 12:30,13,20.35,20.35,20.29,20.35,76
20110701|2011-05-13 13:00,13,20.3,20.3,20.09,20.13,339
20110701|2011-05-13 13:30,13,20.15,20.2,20.14,20.2,106
20110701|2011-05-13 14:00,13,20.2,20.25,20.1,20.25,162
20110701|2011-05-13 14:30,13,20.2,20.25,20.11,20.21,219
20110701|2011-05-13 15:00,13,20.2,20.3,20.2,20.25,415
20110701|2011-05-16 07:30,16,20.55,20.57,20.4,20.44,234
20110701|2011-05-16 08:00,16,20.4,20.45,20.32,20.35,170
20110701|2011-05-16 08:30,16,20.35,20.45,20.3,20.3,620
20110701|2011-05-16 09:00,16,20.25,20.3,20.1,20.23,730
20110701|2011-05-16 09:30,16,20.2,20.25,20,20,302
20110701|2011-05-16 10:00,16,20,20,19.9,20,164
20110701|2011-05-16 10:30,16,20,20.07,19.95,20,194
20110701|2011-05-16 11:00,16,20.05,20.15,20,20.1,273
20110701|2011-05-16 11:30,16,20.1,20.27,20.05,20.25,183
20110701|2011-05-16 12:00,16,20.25,20.35,20.2,20.25,211
20110701|2011-05-16 12:30,16,20.25,20.25,20.1,20.19,53
20110701|2011-05-16 13:00,16,20.2,20.25,20.1,20.25,155
20110701|2011-05-16 13:30,16,20.25,20.32,20.2,20.3,191
20110701|2011-05-16 14:00,16,20.3,20.31,20.15,20.3,268
20110701|2011-05-16 14:30,16,20.25,20.5,20.25,20.42,520
20110701|2011-05-16 15:00,16,20.4,20.5,20.35,20.47,810
20110701|2011-05-17 07:30,17,20.35,20.55,20.35,20.55,44
20110701|2011-05-17 08:00,17,20.45,20.56,20.4,20.55,213
20110701|2011-05-17 08:30,17,20.55,20.7,20.37,20.4,462
20110701|2011-05-17 09:00,17,20.45,20.7,20.32,20.33,649
20110701|2011-05-17 09:30,17,20.3,20.61,20.25,20.6,225
20110701|2011-05-17 10:00,17,20.65,20.85,20.6,20.65,273
20110701|2011-05-17 10:30,17,20.6,20.85,20.6,20.6,161
20110701|2011-05-17 11:00,17,20.6,20.6,20.42,20.5,110
20110701|2011-05-17 11:30,17,20.5,20.55,20.35,20.54,220
20110701|2011-05-17 12:00,17,20.55,20.57,20.37,20.37,305
20110701|2011-05-17 12:30,17,20.35,20.4,20.3,20.35,172
20110701|2011-05-17 13:00,17,20.25,20.4,20.2,20.35,135
20110701|2011-05-17 13:30,17,20.35,20.41,20.13,20.15,318
20110701|2011-05-17 14:00,17,20.09,20.25,20.09,20.21,201
20110701|2011-05-17 14:30,17,20.25,20.25,20.03,20.05,477
20110701|2011-05-17 15:00,17,20.1,20.2,20.1,20.15,584
20110701|2011-05-18 07:00,18,20.09,20.1,20.09,20.1,6
20110701|2011-05-18 07:30,18,20.08,20.1,20.05,20.05,11
20110701|2011-05-18 08:00,18,20.02,20.02,19.95,20,33
20110701|2011-05-18 08:30,18,20,20.15,19.85,19.9,709
20110701|2011-05-18 09:00,18,19.85,19.9,19.84,19.87,364
20110701|2011-05-18 09:30,18,19.85,19.85,19.75,19.81,598
20110701|2011-05-18 10:00,18,19.77,19.9,19.72,19.8,432
20110701|2011-05-18 10:30,18,19.76,19.85,19.75,19.78,311
20110701|2011-05-18 11:00,18,19.75,19.8,19.73,19.75,260
20110701|2011-05-18 11:30,18,19.75,19.77,19.72,19.75,67
20110701|2011-05-18 12:00,18,19.7,19.7,19.63,19.7,199
20110701|2011-05-18 12:30,18,19.75,19.75,19.65,19.66,360
20110701|2011-05-18 13:00,18,19.65,19.75,19.54,19.7,457
20110701|2011-05-18 13:30,18,19.7,19.8,19.65,19.76,288
20110701|2011-05-18 14:00,18,19.78,19.8,19.6,19.65,489
20110701|2011-05-18 14:30,18,19.65,19.75,19.63,19.7,477
20110701|2011-05-18 15:00,18,19.73,19.8,19.65,19.7,2878
20110701|2011-05-19 07:00,19,19.65,19.75,19.6,19.65,13
20110701|2011-05-19 07:30,19,19.5,19.59,19.5,19.5,53
20110701|2011-05-19 08:00,19,19.5,19.62,19.5,19.6,214
20110701|2011-05-19 08:30,19,19.55,19.67,19.55,19.62,710
20110701|2011-05-19 09:00,19,19.65,19.8,19.6,19.7,778
20110701|2011-05-19 09:30,19,19.7,19.85,19.65,19.75,789
20110701|2011-05-19 10:00,19,19.8,19.9,19.73,19.75,956
20110701|2011-05-19 10:30,19,19.75,19.8,19.7,19.73,437
20110701|2011-05-19 11:00,19,19.79,19.79,19.65,19.67,637
20110701|2011-05-19 11:30,19,19.65,19.7,19.55,19.65,195
20110701|2011-05-19 12:00,19,19.66,19.66,19.5,19.55,441
20110701|2011-05-19 12:30,19,19.57,19.6,19.53,19.53,77
20110701|2011-05-19 13:00,19,19.5,19.7,19.5,19.67,117
20110701|2011-05-19 13:30,19,19.65,19.75,19.65,19.7,285
20110701|2011-05-19 14:00,19,19.67,19.67,19.55,19.62,160
20110701|2011-05-19 14:30,19,19.62,19.65,19.57,19.6,338
20110701|2011-05-19 15:00,19,19.6,19.6,19.55,19.55,1831
20110701|2011-05-20 07:00,20,19.65,19.75,19.6,19.61,12
20110701|2011-05-20 07:30,20,19.6,19.66,19.55,19.6,57
20110701|2011-05-20 08:00,20,19.59,19.62,19.55,19.62,66
20110701|2011-05-20 08:30,20,19.58,19.9,19.57,19.9,788
20110701|2011-05-20 09:00,20,19.9,20,19.8,19.9,730
20110701|2011-05-20 09:30,20,19.9,20.1,19.85,19.95,859
20110701|2011-05-20 10:00,20,19.95,19.95,19.77,19.85,307
20110701|2011-05-20 10:30,20,19.8,19.88,19.7,19.85,329
20110701|2011-05-20 11:00,20,19.81,19.82,19.6,19.6,308
20110701|2011-05-20 11:30,20,19.6,19.7,19.58,19.65,231
20110701|2011-05-20 12:00,20,19.65,19.65,19.5,19.56,285
20110701|2011-05-20 12:30,20,19.5,19.6,19.42,19.55,418
20110701|2011-05-20 13:00,20,19.5,19.65,19.5,19.6,209
20110701|2011-05-20 13:30,20,19.59,19.72,19.58,19.7,154
20110701|2011-05-20 14:00,20,19.7,19.76,19.65,19.73,367
20110701|2011-05-20 14:30,20,19.72,19.9,19.68,19.8,619
20110701|2011-05-20 15:00,20,19.85,20.05,19.85,20,1068
20110701|2011-05-23 07:00,23,20.2,20.45,20.2,20.39,207
20110701|2011-05-23 07:30,23,20.4,20.5,20.4,20.48,281
20110701|2011-05-23 08:00,23,20.5,20.55,20,20.5,387
20110701|2011-05-23 08:30,23,20.5,20.65,20.2,20.33,2034
20110701|2011-05-23 09:00,23,20.35,20.44,20.2,20.33,795
20110701|2011-05-23 09:30,23,20.3,20.37,20.18,20.3,771
20110701|2011-05-23 10:00,23,20.28,20.37,20.2,20.3,793
20110701|2011-05-23 10:30,23,20.33,20.43,20.3,20.35,413
20110701|2011-05-23 11:00,23,20.3,20.45,20.25,20.25,420
20110701|2011-05-23 11:30,23,20.2,20.3,20.15,20.2,363
20110701|2011-05-23 12:00,23,20.25,20.3,20.2,20.3,207
20110701|2011-05-23 12:30,23,20.25,20.28,20.08,20.09,365
20110701|2011-05-23 13:00,23,20.1,20.18,20.05,20.15,402
20110701|2011-05-23 13:30,23,20.15,20.15,20,20.05,283
20110701|2011-05-23 14:00,23,20.05,20.15,20,20.1,167
20110701|2011-05-23 14:30,23,20.13,20.25,20.13,20.25,245
20110701|2011-05-23 15:00,23,20.23,20.3,20.2,20.3,3143
20110701|2011-05-24 07:00,24,20.3,20.3,20.1,20.1,230
20110701|2011-05-24 07:30,24,20.1,20.1,20.05,20.07,8
20110701|2011-05-24 08:00,24,20.09,20.1,20,20.1,220
20110701|2011-05-24 08:30,24,20.07,20.1,19.95,19.99,547
20110701|2011-05-24 09:00,24,20,20.01,19.82,19.97,728
20110701|2011-05-24 09:30,24,19.95,20.05,19.9,20,618
20110701|2011-05-24 10:00,24,19.95,20,19.85,20,413
20110701|2011-05-24 10:30,24,20,20.05,19.87,19.95,356
20110701|2011-05-24 11:00,24,20,20.1,19.95,20,448
20110701|2011-05-24 11:30,24,20.05,20.07,19.95,20,154
20110701|2011-05-24 12:00,24,20,20.08,19.93,20,193
20110701|2011-05-24 12:30,24,20.03,20.06,19.95,19.95,149
20110701|2011-05-24 13:00,24,19.95,20.05,19.87,19.9,361
20110701|2011-05-24 13:30,24,19.88,19.99,19.88,19.92,241
20110701|2011-05-24 14:00,24,19.92,19.92,19.85,19.9,153
20110701|2011-05-24 14:30,24,19.9,20.15,19.86,20.1,338
20110701|2011-05-24 15:00,24,20.15,20.2,20.1,20.1,2937
20110701|2011-05-25 07:00,25,20.15,20.25,20.15,20.22,20
20110701|2011-05-25 07:30,25,20.25,20.4,20.15,20.16,618
20110701|2011-05-25 08:00,25,20.15,20.32,20.15,20.25,144
20110701|2011-05-25 08:30,25,20.2,20.25,19.9,20,742
20110701|2011-05-25 09:00,25,20,20.15,19.93,20,582
20110701|2011-05-25 09:30,25,20,20,19.8,19.9,555
20110701|2011-05-25 10:00,25,19.91,19.91,19.7,19.8,426
20110701|2011-05-25 10:30,25,19.85,19.85,19.68,19.74,396
20110701|2011-05-25 11:00,25,19.8,19.85,19.7,19.7,402
20110701|2011-05-25 11:30,25,19.75,19.8,19.7,19.76,84
20110701|2011-05-25 12:00,25,19.75,19.85,19.75,19.85,195
20110701|2011-05-25 12:30,25,19.85,19.86,19.8,19.85,147
20110701|2011-05-25 13:00,25,19.85,19.9,19.75,19.75,203
20110701|2011-05-25 13:30,25,19.75,19.8,19.7,19.7,225
20110701|2011-05-25 14:00,25,19.75,19.75,19.55,19.6,556
20110701|2011-05-25 14:30,25,19.64,19.8,19.6,19.74,407
20110701|2011-05-25 15:00,25,19.75,19.9,19.75,19.85,2363
20110701|2011-05-26 07:00,26,19.7,19.7,19.65,19.65,5
20110701|2011-05-26 07:30,26,19.65,19.95,19.65,19.8,50
20110701|2011-05-26 08:00,26,19.8,19.9,19.75,19.8,168
20110701|2011-05-26 08:30,26,19.83,19.9,19.62,19.87,898
20110701|2011-05-26 09:00,26,19.85,19.9,19.71,19.75,839
20110701|2011-05-26 09:30,26,19.75,19.9,19.69,19.85,284
20110701|2011-05-26 10:00,26,19.9,19.95,19.7,19.75,303
20110701|2011-05-26 10:30,26,19.71,19.85,19.7,19.7,360
20110701|2011-05-26 11:00,26,19.75,19.75,19.65,19.65,241
20110701|2011-05-26 11:30,26,19.66,19.7,19.53,19.6,352
20110701|2011-05-26 12:00,26,19.55,19.55,19.4,19.45,382
20110701|2011-05-26 12:30,26,19.45,19.55,19.42,19.5,210
20110701|2011-05-26 13:00,26,19.45,19.45,19.35,19.4,213
20110701|2011-05-26 13:30,26,19.4,19.45,19.33,19.4,416
20110701|2011-05-26 14:00,26,19.4,19.5,19.37,19.4,484
20110701|2011-05-26 14:30,26,19.4,19.45,19.33,19.35,912
20110701|2011-05-26 15:00,26,19.35,19.35,19.28,19.3,1609
20110701|2011-05-27 07:00,27,19.25,19.25,19.16,19.16,8
20110701|2011-05-27 07:30,27,19.15,19.15,19.1,19.12,42
20110701|2011-05-27 08:00,27,19.18,19.25,19.14,19.15,60
20110701|2011-05-27 08:30,27,19.1,19.15,18.9,18.95,762
20110701|2011-05-27 09:00,27,18.95,19.14,18.95,18.95,1288
20110701|2011-05-27 09:30,27,18.95,19.1,18.85,18.86,615
20110701|2011-05-27 10:00,27,18.85,18.86,18.75,18.85,525
20110701|2011-05-27 10:30,27,18.85,18.9,18.84,18.87,312
20110701|2011-05-27 11:00,27,18.87,19.05,18.85,18.96,420
20110701|2011-05-27 11:30,27,18.96,19.05,18.93,19.03,1155
20110701|2011-05-27 12:00,27,19,19.05,18.95,19,313
20110701|2011-05-27 12:30,27,19,19.15,19,19.01,335
20110701|2011-05-27 13:00,27,19,19.05,19,19,84
20110701|2011-05-27 13:30,27,19,19.1,19,19.1,167
20110701|2011-05-27 14:00,27,19.1,19.13,19,19,363
20110701|2011-05-27 14:30,27,19.05,19.05,18.9,19.01,271
20110701|2011-05-27 15:00,27,19,19.05,18.99,19,2573
20110701|2011-05-27 15:30,27,19.05,19.05,19.05,19.05,84
20110701|2011-05-31 07:00,31,18.65,18.65,18.55,18.6,54
20110701|2011-05-31 07:30,31,18.6,18.6,18.5,18.55,183
20110701|2011-05-31 08:00,31,18.58,18.58,18.45,18.45,182
20110701|2011-05-31 08:30,31,18.5,18.63,18.45,18.6,1073
20110701|2011-05-31 09:00,31,18.65,18.8,18.58,18.75,888
20110701|2011-05-31 09:30,31,18.75,18.8,18.64,18.7,461
20110701|2011-05-31 10:00,31,18.7,18.74,18.55,18.65,417
20110701|2011-05-31 10:30,31,18.7,18.72,18.65,18.71,246
20110701|2011-05-31 11:00,31,18.73,18.75,18.67,18.7,190
20110701|2011-05-31 11:30,31,18.7,18.75,18.66,18.7,105
20110701|2011-05-31 12:00,31,18.74,18.74,18.64,18.65,139
20110701|2011-05-31 12:30,31,18.65,18.65,18.59,18.6,456
20110701|2011-05-31 13:00,31,18.6,18.67,18.58,18.67,250
20110701|2011-05-31 13:30,31,18.66,18.7,18.65,18.7,148
20110701|2011-05-31 14:00,31,18.7,18.7,18.6,18.65,101
20110701|2011-05-31 14:30,31,18.65,18.67,18.5,18.5,625
20110701|2011-05-31 15:00,31,18.54,18.6,18.5,18.5,4092
20110701|2011-06-01 07:00,1,18.7,18.8,18.7,18.7,42
20110701|2011-06-01 07:30,1,18.75,18.8,18.7,18.75,158
20110701|2011-06-01 08:00,1,18.75,18.8,18.69,18.7,244
20110701|2011-06-01 08:30,1,18.7,18.73,18.6,18.7,999
20110701|2011-06-01 09:00,1,18.7,18.98,18.65,18.9,1455
20110701|2011-06-01 09:30,1,18.9,19.13,18.85,18.92,1082
20110701|2011-06-01 10:00,1,18.91,18.95,18.73,18.73,760
20110701|2011-06-01 10:30,1,18.74,18.93,18.74,18.92,385
20110701|2011-06-01 11:00,1,18.9,19.12,18.88,19,514
20110701|2011-06-01 11:30,1,19,19,18.85,18.95,262
20110701|2011-06-01 12:00,1,18.91,19.17,18.9,19.1,855
20110701|2011-06-01 12:30,1,19.12,19.2,19.05,19.1,1102
20110701|2011-06-01 13:00,1,19.12,19.25,19.1,19.21,641
20110701|2011-06-01 13:30,1,19.2,19.4,19.2,19.35,611
20110701|2011-06-01 14:00,1,19.3,19.4,19.2,19.35,453
20110701|2011-06-01 14:30,1,19.3,19.55,19.25,19.5,1303
20110701|2011-06-01 15:00,1,19.5,19.6,19.45,19.55,2763
20110701|2011-06-02 07:00,2,19.55,19.55,19.35,19.4,955
20110701|2011-06-02 07:30,2,19.4,19.4,19.25,19.3,196
20110701|2011-06-02 08:00,2,19.3,19.3,19.18,19.23,195
20110701|2011-06-02 08:30,2,19.25,19.75,19.09,19.3,1681
20110701|2011-06-02 09:00,2,19.3,19.45,19.18,19.35,913
20110701|2011-06-02 09:30,2,19.35,19.4,19.22,19.35,665
20110701|2011-06-02 10:00,2,19.35,19.6,19.3,19.55,439
20110701|2011-06-02 10:30,2,19.57,19.84,19.55,19.67,947
20110701|2011-06-02 11:00,2,19.7,19.74,19.55,19.55,554
20110701|2011-06-02 11:30,2,19.55,19.65,19.4,19.45,277
20110701|2011-06-02 12:00,2,19.45,19.5,19.3,19.4,450
20110701|2011-06-02 12:30,2,19.4,19.5,19.35,19.35,235
20110701|2011-06-02 13:00,2,19.35,19.45,19.25,19.4,438
20110701|2011-06-02 13:30,2,19.4,19.4,19.25,19.25,308
20110701|2011-06-02 14:00,2,19.24,19.4,19.2,19.3,464
20110701|2011-06-02 14:30,2,19.35,19.45,19.25,19.3,866
20110701|2011-06-02 15:00,2,19.3,19.35,19.3,19.3,1787
20110701|2011-06-03 07:00,3,19.35,19.55,19.35,19.4,1103
20110701|2011-06-03 07:30,3,19.45,20.1,19.45,19.95,602
20110701|2011-06-03 08:00,3,19.95,20.01,19.95,20,165
20110701|2011-06-03 08:30,3,19.95,19.97,19.58,19.58,2255
20110701|2011-06-03 09:00,3,19.55,19.6,19.35,19.4,1257
20110701|2011-06-03 09:30,3,19.35,19.39,19.15,19.2,1687
20110701|2011-06-03 10:00,3,19.15,19.3,19.1,19.22,892
20110701|2011-06-03 10:30,3,19.2,19.35,19.15,19.2,603
20110701|2011-06-03 11:00,3,19.15,19.23,19.1,19.1,165
20110701|2011-06-03 11:30,3,19.1,19.2,19,19.15,503
20110701|2011-06-03 12:00,3,19.17,19.25,19.1,19.2,196
20110701|2011-06-03 12:30,3,19.2,19.22,19.12,19.22,210
20110701|2011-06-03 13:00,3,19.23,19.27,19.15,19.2,222
20110701|2011-06-03 13:30,3,19.23,19.35,19.2,19.31,414
20110701|2011-06-03 14:00,3,19.3,19.43,19.28,19.35,852
20110701|2011-06-03 14:30,3,19.35,19.37,19.2,19.25,931
20110701|2011-06-03 15:00,3,19.25,19.45,19.25,19.4,2341
20110701|2011-06-06 07:00,6,19.5,19.5,19.45,19.45,11
20110701|2011-06-06 07:30,6,19.45,19.5,19.32,19.4,52
20110701|2011-06-06 08:00,6,19.35,19.35,19.2,19.23,83
20110701|2011-06-06 08:30,6,19.25,19.4,19.1,19.34,1185
20110701|2011-06-06 09:00,6,19.3,19.5,19.25,19.3,711
20110701|2011-06-06 09:30,6,19.3,19.45,19.25,19.35,527
20110701|2011-06-06 10:00,6,19.35,19.35,19.08,19.1,798
20110701|2011-06-06 10:30,6,19.15,19.15,19.05,19.05,424
20110701|2011-06-06 11:00,6,19.1,19.15,19.03,19.05,514
20110701|2011-06-06 11:30,6,19.1,19.15,19.08,19.1,374
20110701|2011-06-06 12:00,6,19.1,19.1,19,19.06,186
20110701|2011-06-06 12:30,6,19.1,19.33,19.1,19.25,747
20110701|2011-06-06 13:00,6,19.25,19.27,19.1,19.2,374
20110701|2011-06-06 13:30,6,19.2,19.43,19.18,19.4,735
20110701|2011-06-06 14:00,6,19.35,19.76,19.3,19.55,896
20110701|2011-06-06 14:30,6,19.55,19.6,19.38,19.56,1908
20110701|2011-06-06 15:00,6,19.57,19.65,19.55,19.65,2926
20110701|2011-06-07 07:00,7,19.45,19.45,19.25,19.35,90
20110701|2011-06-07 07:30,7,19.3,19.43,19.2,19.2,1409
20110701|2011-06-07 08:00,7,19.23,19.25,19.18,19.2,75
20110701|2011-06-07 08:30,7,19.24,19.35,19.2,19.3,1010
20110701|2011-06-07 09:00,7,19.26,19.27,19.1,19.18,889
20110701|2011-06-07 09:30,7,19.19,19.22,19.03,19.05,776
20110701|2011-06-07 10:00,7,19.05,19.15,19.05,19.15,603
20110701|2011-06-07 10:30,7,19.1,19.2,19.05,19.05,1339
20110701|2011-06-07 11:00,7,19.05,19.1,19,19.06,536
20110701|2011-06-07 11:30,7,19.05,19.17,19,19.08,497
20110701|2011-06-07 12:00,7,19.08,19.1,19,19.1,713
20110701|2011-06-07 12:30,7,19.1,19.13,19.04,19.05,538
20110701|2011-06-07 13:00,7,19.05,19.05,18.87,18.98,1093
20110701|2011-06-07 13:30,7,19,19.05,18.95,18.98,757
20110701|2011-06-07 14:00,7,18.95,19.1,18.95,19.03,682
20110701|2011-06-07 14:30,7,19.05,19.3,19.03,19.3,1530
20110701|2011-06-07 15:00,7,19.3,19.45,19.25,19.33,2851
20110701|2011-06-08 07:00,8,19.5,19.5,19.45,19.49,37
20110701|2011-06-08 07:30,8,19.49,19.5,19.31,19.35,244
20110701|2011-06-08 08:00,8,19.35,19.4,19.3,19.35,136
20110701|2011-06-08 08:30,8,19.34,19.5,19.1,19.45,2186
20110701|2011-06-08 09:00,8,19.45,19.5,19.2,19.35,1676
20110701|2011-06-08 09:30,8,19.4,19.55,19.25,19.4,2064
20110701|2011-06-08 10:00,8,19.37,19.37,19.15,19.3,979
20110701|2011-06-08 10:30,8,19.33,19.4,19.24,19.25,854
20110701|2011-06-08 11:00,8,19.2,19.35,19.15,19.25,654
20110701|2011-06-08 11:30,8,19.25,19.35,19.1,19.15,806
20110701|2011-06-08 12:00,8,19.15,19.25,19.08,19.2,875
20110701|2011-06-08 12:30,8,19.15,19.54,19.15,19.45,1572
20110701|2011-06-08 13:00,8,19.45,19.55,19.35,19.5,1311
20110701|2011-06-08 13:30,8,19.5,19.5,19.2,19.29,1195
20110701|2011-06-08 14:00,8,19.3,19.65,19.27,19.6,1199
20110701|2011-06-08 14:30,8,19.55,19.65,19.45,19.6,1156
20110701|2011-06-08 15:00,8,19.57,19.7,19.5,19.5,3483
20110701|2011-06-08 15:30,8,19.55,19.55,19.55,19.55,253
20110701|2011-06-09 07:00,9,19.45,19.45,19.45,19.45,67
20110701|2011-06-09 07:30,9,19.46,19.46,19.2,19.35,323
20110701|2011-06-09 08:00,9,19.3,19.31,19.2,19.25,218
20110701|2011-06-09 08:30,9,19.28,19.33,19.15,19.15,1130
20110701|2011-06-09 09:00,9,19.15,19.16,19.02,19.1,1384
20110701|2011-06-09 09:30,9,19.11,19.13,18.95,19.03,1435
20110701|2011-06-09 10:00,9,19.03,19.07,18.95,19.05,1099
20110701|2011-06-09 10:30,9,19.05,19.05,18.9,18.95,725
20110701|2011-06-09 11:00,9,18.95,19.03,18.86,19.03,612
20110701|2011-06-09 11:30,9,19,19.02,18.9,19,638
20110701|2011-06-09 12:00,9,18.95,18.97,18.85,18.9,492
20110701|2011-06-09 12:30,9,18.9,19,18.85,18.9,301
20110701|2011-06-09 13:00,9,18.9,18.93,18.85,18.9,238
20110701|2011-06-09 13:30,9,18.9,18.94,18.75,18.8,421
20110701|2011-06-09 14:00,9,18.8,18.92,18.8,18.9,322
20110701|2011-06-09 14:30,9,18.9,19.05,18.9,18.95,1115
20110701|2011-06-09 15:00,9,18.95,19.05,18.9,19,3603
20110701|2011-06-10 07:00,10,18.95,19.05,18.95,19.05,300
20110701|2011-06-10 07:30,10,19,19.1,19,19.05,178
20110701|2011-06-10 08:00,10,19.08,19.13,19.05,19.05,185
20110701|2011-06-10 08:30,10,19,19.35,19,19.3,2335
20110701|2011-06-10 09:00,10,19.3,19.45,19.25,19.3,2116
20110701|2011-06-10 09:30,10,19.3,19.55,19.29,19.45,2028
20110701|2011-06-10 10:00,10,19.46,19.65,19.45,19.65,1666
20110701|2011-06-10 10:30,10,19.6,19.67,19.5,19.55,2128
20110701|2011-06-10 11:00,10,19.51,19.6,19.5,19.55,1044
20110701|2011-06-10 11:30,10,19.55,19.55,19.4,19.43,1686
20110701|2011-06-10 12:00,10,19.45,19.6,19.43,19.53,687
20110701|2011-06-10 12:30,10,19.55,19.75,19.5,19.69,1368
20110701|2011-06-10 13:00,10,19.65,19.7,19.3,19.45,1888
20110701|2011-06-10 13:30,10,19.4,19.5,19.22,19.25,1165
20110701|2011-06-10 14:00,10,19.2,19.45,19.15,19.4,1205
20110701|2011-06-10 14:30,10,19.38,19.68,19.3,19.55,1494
20110701|2011-06-10 15:00,10,19.6,19.65,19.55,19.6,2223
20110701|2011-06-13 07:00,13,19.5,19.6,19.43,19.45,620
20110701|2011-06-13 07:30,13,19.48,19.5,19.4,19.44,435
20110701|2011-06-13 08:00,13,19.43,19.47,19.39,19.45,10256
20110701|2011-06-13 08:30,13,19.5,19.5,19.3,19.3,2401
20110701|2011-06-13 09:00,13,19.3,19.4,19.2,19.25,2053
20110701|2011-06-13 09:30,13,19.25,19.6,19.2,19.6,1648
20110701|2011-06-13 10:00,13,19.58,19.7,19.4,19.45,1464
20110701|2011-06-13 10:30,13,19.5,19.7,19.48,19.68,1259
20110701|2011-06-13 11:00,13,19.67,20,19.67,19.95,1527
20110701|2011-06-13 11:30,13,19.95,20.05,19.85,20.05,1066
20110701|2011-06-13 12:00,13,20.05,20.25,19.9,19.95,1695
20110701|2011-06-13 12:30,13,19.95,19.97,19.65,19.65,787
20110701|2011-06-13 13:00,13,19.7,19.75,19.55,19.65,893
20110701|2011-06-13 13:30,13,19.7,19.78,19.6,19.7,721
20110701|2011-06-13 14:00,13,19.7,19.85,19.6,19.75,613
20110701|2011-06-13 14:30,13,19.8,19.96,19.75,19.85,2152
20110701|2011-06-13 15:00,13,19.8,20,19.8,19.95,2804
20110701|2011-06-14 07:00,14,19.75,19.85,19.55,19.65,503
20110701|2011-06-14 07:30,14,19.65,19.65,19.3,19.33,1157
20110701|2011-06-14 08:00,14,19.3,19.35,19.25,19.26,864
20110701|2011-06-14 08:30,14,19.25,19.3,19.11,19.17,2326
20110701|2011-06-14 09:00,14,19.15,19.27,19.07,19.08,2434
20110701|2011-06-14 09:30,14,19.1,19.25,19,19.15,1302
20110701|2011-06-14 10:00,14,19.15,19.25,19.05,19.25,1556
20110701|2011-06-14 10:30,14,19.2,19.25,19.15,19.15,314
20110701|2011-06-14 11:00,14,19.15,19.17,19.05,19.1,1128
20110701|2011-06-14 11:30,14,19.06,19.1,19,19.05,478
20110701|2011-06-14 12:00,14,19.01,19.15,19,19.05,574
20110701|2011-06-14 12:30,14,19.04,19.1,18.95,19.05,1000
20110701|2011-06-14 13:00,14,19.05,19.15,19.05,19.1,742
20110701|2011-06-14 13:30,14,19.1,19.16,19.05,19.1,587
20110701|2011-06-14 14:00,14,19.05,19.15,19,19.15,694
20110701|2011-06-14 14:30,14,19.1,19.25,19.1,19.25,1966
20110701|2011-06-14 15:00,14,19.25,19.25,19.15,19.2,2772
20110701|2011-06-15 07:00,15,19.5,19.65,19.2,19.6,383
20110701|2011-06-15 07:30,15,19.6,20.05,19.6,19.9,997
20110701|2011-06-15 08:00,15,19.95,20,19.85,19.95,735
20110701|2011-06-15 08:30,15,19.9,20.05,19.75,19.87,2886
20110701|2011-06-15 09:00,15,19.9,19.95,19.79,19.9,2310
20110701|2011-06-15 09:30,15,19.9,20,19.75,19.8,1660
20110701|2011-06-15 10:00,15,19.8,19.9,19.75,19.85,1726
20110701|2011-06-15 10:30,15,19.86,20.42,19.85,20.35,4631
20110701|2011-06-15 11:00,15,20.38,20.9,20.3,20.75,3802
20110701|2011-06-15 11:30,15,20.72,20.75,20.4,20.6,2389
20110701|2011-06-15 12:00,15,20.55,20.75,20.55,20.66,1698
20110701|2011-06-15 12:30,15,20.65,20.85,20.64,20.68,1890
20110701|2011-06-15 13:00,15,20.65,20.7,20.48,20.7,1020
20110701|2011-06-15 13:30,15,20.7,20.8,20.54,20.75,1572
20110701|2011-06-15 14:00,15,20.75,20.93,20.65,20.75,1849
20110701|2011-06-15 14:30,15,20.75,20.9,20.6,20.85,1967
20110701|2011-06-15 15:00,15,20.85,21,20.8,20.9,4284
20110701|2011-06-16 07:00,16,21.4,21.5,20.95,21.4,983
20110701|2011-06-16 07:30,16,21.33,21.44,21.03,21.05,800
20110701|2011-06-16 08:00,16,21.05,21.4,21,21.25,1970
20110701|2011-06-16 08:30,16,21.25,21.3,20.9,21.1,6687
20110701|2011-06-16 09:00,16,21.15,21.5,20.95,21.2,4188
20110701|2011-06-16 09:30,16,21.15,21.27,21.05,21.2,2979
20110701|2011-06-16 10:00,16,21.2,21.46,21.1,21.1,2713
20110701|2011-06-16 10:30,16,21.1,21.25,21,21.2,1066
20110701|2011-06-16 11:00,16,21.22,21.25,21.1,21.1,730
20110701|2011-06-16 11:30,16,21.15,21.22,21.1,21.2,510
20110701|2011-06-16 12:00,16,21.25,21.3,21.15,21.28,1079
20110701|2011-06-16 12:30,16,21.3,21.9,21.3,21.9,2569
20110701|2011-06-16 13:00,16,21.9,22.5,21.85,22.45,3468
20110701|2011-06-16 13:30,16,22.45,22.95,22.4,22.5,4061
20110701|2011-06-16 14:00,16,22.5,22.55,21.9,21.95,3487
20110701|2011-06-16 14:30,16,21.95,22,21.5,21.95,3428
20110701|2011-06-16 15:00,16,21.95,22,21.9,21.95,3780
20110701|2011-06-17 07:00,17,20.95,21.95,20.8,21.14,1586
20110701|2011-06-17 07:30,17,21.13,21.21,21.1,21.15,362
20110701|2011-06-17 08:00,17,21.1,21.3,21.1,21.25,358
20110701|2011-06-17 08:30,17,21.25,21.4,21.05,21.15,5300
20110701|2011-06-17 09:00,17,21.2,21.58,21,21.45,4141
20110701|2011-06-17 09:30,17,21.45,21.46,21.09,21.3,1864
20110701|2011-06-17 10:00,17,21.3,21.43,21.18,21.2,1364
20110701|2011-06-17 10:30,17,21.17,21.35,21.15,21.25,1045
20110701|2011-06-17 11:00,17,21.25,21.6,21.23,21.6,983
20110701|2011-06-17 11:30,17,21.6,21.83,21.55,21.67,1588
20110701|2011-06-17 12:00,17,21.7,21.96,21.65,21.79,1242
20110701|2011-06-17 12:30,17,21.79,22,21.63,21.85,1375
20110701|2011-06-17 13:00,17,21.85,21.88,21.55,21.55,1270
20110701|2011-06-17 13:30,17,21.6,21.75,21.55,21.65,520
20110701|2011-06-17 14:00,17,21.65,22.1,21.65,21.8,2035
20110701|2011-06-17 14:30,17,21.75,21.85,21.47,21.5,2148
20110701|2011-06-17 15:00,17,21.5,21.55,21.4,21.4,1513
20110701|2011-06-20 07:00,20,21.9,21.99,21.45,21.95,591
20110701|2011-06-20 07:30,20,21.9,21.95,21.45,21.9,312
20110701|2011-06-20 08:00,20,21.9,21.95,21.69,21.7,345
20110701|2011-06-20 08:30,20,21.65,21.83,21.3,21.32,2022
20110701|2011-06-20 09:00,20,21.35,21.55,21.2,21.35,2067
20110701|2011-06-20 09:30,20,21.3,21.32,20.95,21.1,1792
20110701|2011-06-20 10:00,20,21.1,21.17,20.85,20.85,2177
20110701|2011-06-20 10:30,20,20.9,21,20.65,20.65,1831
20110701|2011-06-20 11:00,20,20.65,20.85,20.6,20.65,747
20110701|2011-06-20 11:30,20,20.65,20.75,20.55,20.7,635
20110701|2011-06-20 12:00,20,20.73,20.79,20.68,20.7,613
20110701|2011-06-20 12:30,20,20.7,20.77,20.6,20.75,7011
20110701|2011-06-20 13:00,20,20.75,20.8,20.65,20.7,410
20110701|2011-06-20 13:30,20,20.72,20.72,20.52,20.55,596
20110701|2011-06-20 14:00,20,20.6,20.9,20.55,20.85,1090
20110701|2011-06-20 14:30,20,20.85,20.9,20.5,20.55,1506
20110701|2011-06-20 15:00,20,20.55,20.6,20.3,20.45,3952
20110701|2011-06-21 07:00,21,20.15,20.15,20.05,20.05,103
20110701|2011-06-21 07:30,21,20.05,20.15,19.98,20.09,282
20110701|2011-06-21 08:00,21,20.05,20.15,19.89,19.9,398
20110701|2011-06-21 08:30,21,19.9,20.05,19.6,19.65,3845
20110701|2011-06-21 09:00,21,19.65,19.7,19.5,19.55,2339
20110701|2011-06-21 09:30,21,19.55,19.6,19.45,19.45,1512
20110701|2011-06-21 10:00,21,19.5,19.6,19.34,19.4,1535
20110701|2011-06-21 10:30,21,19.4,19.5,19.3,19.5,1042
20110701|2011-06-21 11:00,21,19.48,19.55,19.45,19.5,900
20110701|2011-06-21 11:30,21,19.5,19.57,19.5,19.55,666
20110701|2011-06-21 12:00,21,19.55,19.7,19.55,19.69,515
20110701|2011-06-21 12:30,21,19.65,19.75,19.65,19.75,373
20110701|2011-06-21 13:00,21,19.7,19.7,19.6,19.65,719
20110701|2011-06-21 13:30,21,19.6,19.63,19.5,19.55,541
20110701|2011-06-21 14:00,21,19.55,19.65,19.51,19.65,300
20110701|2011-06-21 14:30,21,19.65,19.85,19.63,19.85,1851
20110701|2011-06-21 15:00,21,19.85,19.95,19.82,19.9,1375
20110701|2011-06-22 07:00,22,19.85,19.95,19.8,19.8,513
20110701|2011-06-22 07:30,22,19.82,19.88,19.75,19.77,268
20110701|2011-06-22 08:00,22,19.75,19.75,19.63,19.65,288
20110701|2011-06-22 08:30,22,19.6,19.63,19.18,19.2,3101
20110701|2011-06-22 09:00,22,19.25,20.05,19.2,19.65,5670
20110701|2011-06-22 09:30,22,19.65,19.7,19.45,19.5,686
20110701|2011-06-22 10:00,22,19.5,19.6,19.49,19.55,347
20110701|2011-06-22 10:30,22,19.57,19.65,19.55,19.6,759
20110701|2011-06-22 11:00,22,19.6,19.7,19.55,19.6,525
20110701|2011-06-22 11:30,22,19.6,19.8,19.55,19.6,972
20110701|2011-06-22 12:00,22,19.6,19.62,19.55,19.6,212
20110701|2011-06-22 12:30,22,19.57,19.6,19.5,19.55,428
20110701|2011-06-22 13:00,22,19.6,19.7,19.48,19.6,506
20110701|2011-06-22 13:30,22,19.6,19.85,19.6,19.82,726
20110701|2011-06-22 14:00,22,19.8,19.85,19.65,19.75,651
20110701|2011-06-22 14:30,22,19.75,20.1,19.75,20.05,2163
20110701|2011-06-22 15:00,22,20.05,20.3,20.05,20.25,1972
20110701|2011-06-23 07:00,23,20.6,20.81,20.3,20.75,346
20110701|2011-06-23 07:30,23,20.75,21.35,20.75,21.2,1018
20110701|2011-06-23 08:00,23,21.2,21.3,21,21.22,441
20110701|2011-06-23 08:30,23,21.25,21.55,21.13,21.25,4369
20110701|2011-06-23 09:00,23,21.21,21.3,20.94,21.05,2234
20110701|2011-06-23 09:30,23,21.05,21.5,20.95,21.18,1928
20110701|2011-06-23 10:00,23,21.15,21.25,21.05,21.05,1594
20110701|2011-06-23 10:30,23,21.09,21.1,20.92,20.97,847
20110701|2011-06-23 11:00,23,20.95,21.17,20.84,21.15,670
20110701|2011-06-23 11:30,23,21.15,21.15,20.8,20.85,675
20110701|2011-06-23 12:00,23,20.8,20.9,20.65,20.65,1037
20110701|2011-06-23 12:30,23,20.67,20.85,20.5,20.75,758
20110701|2011-06-23 13:00,23,20.7,21.05,20.64,20.85,2466
20110701|2011-06-23 13:30,23,20.8,21.05,20.35,20.35,1191
20110701|2011-06-23 14:00,23,20.35,20.62,19.98,20.35,2872
20110701|2011-06-23 14:30,23,20.35,20.57,20,20.05,2320
20110701|2011-06-23 15:00,23,20,20.25,19.8,19.85,3593
20110701|2011-06-23 15:30,23,19.85,19.85,19.85,19.85,268
20110701|2011-06-24 07:00,24,19.9,19.97,19.84,19.93,431
20110701|2011-06-24 07:30,24,19.9,19.95,19.65,19.7,576
20110701|2011-06-24 08:00,24,19.7,19.91,19.7,19.88,452
20110701|2011-06-24 08:30,24,19.9,20.2,19.75,20.1,1941
20110701|2011-06-24 09:00,24,20.1,20.6,20.1,20.56,1664
20110701|2011-06-24 09:30,24,20.6,20.7,20.4,20.59,1161
20110701|2011-06-24 10:00,24,20.6,20.64,20.4,20.4,1546
20110701|2011-06-24 10:30,24,20.4,20.5,20.33,20.45,760
20110701|2011-06-24 11:00,24,20.5,20.55,20.4,20.45,211
20110701|2011-06-24 11:30,24,20.45,20.75,20.4,20.65,889
20110701|2011-06-24 12:00,24,20.68,20.9,20.56,20.6,1070
20110701|2011-06-24 12:30,24,20.55,20.7,20.44,20.6,615
20110701|2011-06-24 13:00,24,20.6,20.85,20.6,20.7,450
20110701|2011-06-24 13:30,24,20.7,20.85,20.55,20.7,441
20110701|2011-06-24 14:00,24,20.75,20.95,20.73,20.95,550
20110701|2011-06-24 14:30,24,20.95,21.05,20.7,20.95,1665
20110701|2011-06-24 15:00,24,20.95,21.1,20.9,21.05,3486
20110701|2011-06-27 07:00,27,20.9,20.95,20.75,20.9,206
20110701|2011-06-27 07:30,27,20.95,21.05,20.95,21,142
20110701|2011-06-27 08:00,27,21,21.05,20.98,21.05,164
20110701|2011-06-27 08:30,27,21.06,21.3,20.7,20.85,1985
20110701|2011-06-27 09:00,27,20.85,20.9,20.55,20.55,1100
20110701|2011-06-27 09:30,27,20.55,20.8,20.55,20.65,1106
20110701|2011-06-27 10:00,27,20.6,20.8,20.55,20.75,593
20110701|2011-06-27 10:30,27,20.75,20.8,20.6,20.65,290
20110701|2011-06-27 11:00,27,20.65,20.7,20.56,20.65,320
20110701|2011-06-27 11:30,27,20.65,20.77,20.65,20.75,356
20110701|2011-06-27 12:00,27,20.75,20.8,20.65,20.75,407
20110701|2011-06-27 12:30,27,20.8,20.85,20.72,20.85,387
20110701|2011-06-27 13:00,27,20.8,20.8,20.53,20.6,1095
20110701|2011-06-27 13:30,27,20.55,20.65,20.54,20.6,675
20110701|2011-06-27 14:00,27,20.6,20.7,20.55,20.6,581
20110701|2011-06-27 14:30,27,20.62,20.68,20.5,20.63,1450
20110701|2011-06-27 15:00,27,20.65,20.7,20.55,20.6,1321
20110701|2011-06-28 07:00,28,20.55,20.63,20.55,20.56,290
20110701|2011-06-28 07:30,28,20.55,20.55,20.3,20.35,236
20110701|2011-06-28 08:00,28,20.35,20.4,20.28,20.36,187
20110701|2011-06-28 08:30,28,20.4,20.5,20.1,20.2,1397
20110701|2011-06-28 09:00,28,20.2,20.25,19.95,19.95,2117
20110701|2011-06-28 09:30,28,19.95,20.05,19.8,20.02,1811
20110701|2011-06-28 10:00,28,20.05,20.05,19.95,20,518
20110701|2011-06-28 10:30,28,20,20.05,19.95,20.05,540
20110701|2011-06-28 11:00,28,20,20,19.95,20,201
20110701|2011-06-28 11:30,28,20,20,19.95,19.95,144
20110701|2011-06-28 12:00,28,19.98,20,19.93,19.95,638
20110701|2011-06-28 12:30,28,19.95,20.05,19.9,19.9,638
20110701|2011-06-28 13:00,28,19.93,19.95,19.85,19.85,590
20110701|2011-06-28 13:30,28,19.9,19.9,19.73,19.8,1099
20110701|2011-06-28 14:00,28,19.79,19.85,19.75,19.8,421
20110701|2011-06-28 14:30,28,19.8,19.87,19.68,19.7,1070
20110701|2011-06-28 15:00,28,19.7,19.75,19.45,19.45,1606
20110701|2011-06-29 07:00,29,19.35,19.5,19.13,19.15,713
20110701|2011-06-29 07:30,29,19.1,19.37,19,19.07,585
20110701|2011-06-29 08:00,29,19.05,19.27,18.9,19.2,1057
20110701|2011-06-29 08:30,29,19.15,19.38,19.15,19.2,2490
20110701|2011-06-29 09:00,29,19.2,19.35,19.1,19.1,1972
20110701|2011-06-29 09:30,29,19.1,19.15,18.65,18.65,1828
20110701|2011-06-29 10:00,29,18.65,18.75,18.6,18.7,1565
20110701|2011-06-29 10:30,29,18.7,18.8,18.65,18.7,874
20110701|2011-06-29 11:00,29,18.7,18.7,18.6,18.7,969
20110701|2011-06-29 11:30,29,18.7,18.75,18.64,18.7,798
20110701|2011-06-29 12:00,29,18.7,18.7,18.63,18.7,220
20110701|2011-06-29 12:30,29,18.65,18.7,18.6,18.7,543
20110701|2011-06-29 13:00,29,18.7,18.97,18.7,18.85,1027
20110701|2011-06-29 13:30,29,18.85,19,18.8,18.8,1924
20110701|2011-06-29 14:00,29,18.75,18.87,18.7,18.7,1224
20110701|2011-06-29 14:30,29,18.7,18.75,18.6,18.65,4306
20110701|2011-06-29 15:00,29,18.65,18.7,18.5,18.55,1463
20110701|2011-06-30 07:00,30,18.35,18.5,18.1,18.27,648
20110701|2011-06-30 07:30,30,18.3,18.35,18.2,18.28,96
20110701|2011-06-30 08:00,30,18.25,18.3,18.2,18.3,149
20110701|2011-06-30 08:30,30,18.3,18.3,17.85,18.05,3801
20110701|2011-06-30 09:00,30,18,18.05,17.8,17.85,2250
20110701|2011-06-30 09:30,30,17.85,17.95,17.8,17.85,1089
20110701|2011-06-30 10:00,30,17.87,17.87,17.7,17.7,1237
20110701|2011-06-30 10:30,30,17.7,18.05,17.68,17.7,556
20110701|2011-06-30 11:00,30,17.7,17.7,17.6,17.6,789
20110701|2011-06-30 11:30,30,17.65,17.75,17.65,17.75,694
20110701|2011-06-30 12:00,30,17.7,17.8,17.65,17.75,614
20110701|2011-06-30 12:30,30,17.78,17.8,17.7,17.7,606
20110701|2011-06-30 13:00,30,17.7,17.8,17.7,17.8,453
20110701|2011-06-30 13:30,30,17.75,17.83,17.65,17.7,881
20110701|2011-06-30 14:00,30,17.75,17.91,17.75,17.75,783
20110701|2011-06-30 14:30,30,17.75,17.8,17.65,17.8,1281
20110701|2011-06-30 15:00,30,17.8,17.83,17.65,17.7,1323
20110701|2011-06-30 15:30,30,17.7,17.7,17.7,17.7,1287
20110701|2011-07-01 07:00,1,17.7,17.73,17.65,17.7,1441
20110701|2011-07-01 07:30,1,17.7,17.71,17.6,17.65,236
20110701|2011-07-01 08:00,1,17.65,17.7,17.65,17.65,122
20110701|2011-07-01 08:30,1,17.65,17.75,17.5,17.55,1397
20110701|2011-07-01 09:00,1,17.55,17.55,17.05,17.05,2674
20110701|2011-07-01 09:30,1,17.05,17.1,16.9,17,2490
20110701|2011-07-01 10:00,1,17,17.05,16.95,17,873
20110701|2011-07-01 10:30,1,16.95,17.08,16.95,17.08,757
20110701|2011-07-01 11:00,1,17.05,17.1,16.95,17,783
20110701|2011-07-01 11:30,1,17.05,17.05,16.95,16.95,358
20110701|2011-07-01 12:00,1,16.95,17.05,16.9,16.95,768
20110701|2011-07-01 12:30,1,16.95,17,16.9,16.96,394
20110701|2011-07-01 13:00,1,17,17,16.92,16.95,701
20110701|2011-07-01 13:30,1,16.95,17,16.9,16.95,777
20110701|2011-07-01 14:00,1,16.95,17.13,16.95,17.05,1028
20110701|2011-07-01 14:30,1,17.05,17.1,16.95,17.05,1487
20110701|2011-07-01 15:00,1,17.05,17.05,16.9,16.95,2514
20110701|2011-07-05 07:00,5,17.1,17.1,16.95,17.1,478
20110701|2011-07-05 07:30,5,17.1,17.2,16.95,17.15,747
20110701|2011-07-05 08:00,5,17.05,17.05,16.95,17,171
20110701|2011-07-05 08:30,5,17,17.15,16.95,16.95,1437
20110701|2011-07-05 09:00,5,16.95,17.15,16.9,17.1,2511
20110701|2011-07-05 09:30,5,17.1,17.1,17.03,17.1,698
20110701|2011-07-05 10:00,5,17.15,17.2,17.1,17.15,430
20110701|2011-07-05 10:30,5,17.1,17.13,17.04,17.05,743
20110701|2011-07-05 11:00,5,17.05,17.05,17,17,328
20110701|2011-07-05 11:30,5,17,17.05,16.95,17,421
20110701|2011-07-05 12:00,5,17,17,16.9,17,666
20110701|2011-07-05 12:30,5,16.95,17,16.95,16.95,997
20110701|2011-07-05 13:00,5,16.95,17.25,16.95,17.25,1205
20110701|2011-07-05 13:30,5,17.2,17.25,17.05,17.1,863
20110701|2011-07-05 14:00,5,17.05,17.1,16.98,17,415
20110701|2011-07-05 14:30,5,17,17.15,16.95,17.1,948
20110701|2011-07-05 15:00,5,17.1,17.15,16.9,16.95,1892
20110701|2011-07-06 07:00,6,17.2,17.27,17.19,17.27,358
20110701|2011-07-06 07:30,6,17.3,17.43,17.3,17.35,257
20110701|2011-07-06 08:00,6,17.35,17.42,17.29,17.29,358
20110701|2011-07-06 08:30,6,17.3,17.55,17.2,17.5,1987
20110701|2011-07-06 09:00,6,17.55,17.75,17.4,17.55,1466
20110701|2011-07-06 09:30,6,17.55,17.55,17.35,17.42,1265
20110701|2011-07-06 10:00,6,17.4,17.53,17.35,17.35,1065
20110701|2011-07-06 10:30,6,17.37,17.4,17.2,17.25,466
20110701|2011-07-06 11:00,6,17.3,17.35,17.29,17.32,346
20110701|2011-07-06 11:30,6,17.3,17.35,17.2,17.2,483
20110701|2011-07-06 12:00,6,17.15,17.4,17.14,17.4,738
20110701|2011-07-06 12:30,6,17.4,17.45,17.3,17.4,605
20110701|2011-07-06 13:00,6,17.35,17.55,17.33,17.45,507
20110701|2011-07-06 13:30,6,17.45,17.5,17.33,17.45,383
20110701|2011-07-06 14:00,6,17.45,17.52,17.43,17.45,472
20110701|2011-07-06 14:30,6,17.45,17.5,17.4,17.4,813
20110701|2011-07-06 15:00,6,17.4,17.45,17.2,17.25,2768
20110701|2011-07-07 07:00,7,17,17,16.78,16.79,220
20110701|2011-07-07 07:30,7,16.8,16.85,16.65,16.7,536
20110701|2011-07-07 08:00,7,16.7,16.75,16.65,16.7,288
20110701|2011-07-07 08:30,7,16.7,16.9,16.65,16.76,1585
20110701|2011-07-07 09:00,7,16.75,16.95,16.75,16.87,1143
20110701|2011-07-07 09:30,7,16.85,16.92,16.8,16.83,1076
20110701|2011-07-07 10:00,7,16.85,16.95,16.82,16.9,566
20110701|2011-07-07 10:30,7,16.95,16.95,16.89,16.9,799
20110701|2011-07-07 11:00,7,16.95,16.95,16.78,16.8,300
20110701|2011-07-07 11:30,7,16.8,16.85,16.8,16.82,122
20110701|2011-07-07 12:00,7,16.8,16.85,16.7,16.7,683
20110701|2011-07-07 12:30,7,16.7,16.77,16.69,16.75,426
20110701|2011-07-07 13:00,7,16.75,16.75,16.6,16.65,1092
20110701|2011-07-07 13:30,7,16.65,16.8,16.6,16.75,1351
20110701|2011-07-07 14:00,7,16.75,16.82,16.65,16.8,651
20110701|2011-07-07 14:30,7,16.85,16.9,16.78,16.85,898
20110701|2011-07-07 15:00,7,16.85,16.85,16.7,16.7,1062
20110701|2011-07-08 07:00,8,16.65,16.84,16.65,16.79,560
20110701|2011-07-08 07:30,8,16.9,17.65,16.9,17.62,1977
20110701|2011-07-08 08:00,8,17.65,17.77,17.55,17.6,817
20110701|2011-07-08 08:30,8,17.65,17.65,17.12,17.2,2528
20110701|2011-07-08 09:00,8,17.25,17.55,17.25,17.45,2110
20110701|2011-07-08 09:30,8,17.45,17.52,17.26,17.45,749
20110701|2011-07-08 10:00,8,17.45,17.55,17.35,17.45,1009
20110701|2011-07-08 10:30,8,17.45,17.47,17.29,17.3,800
20110701|2011-07-08 11:00,8,17.3,17.4,17.25,17.4,520
20110701|2011-07-08 11:30,8,17.35,17.35,17.2,17.3,601
20110701|2011-07-08 12:00,8,17.3,17.33,17.2,17.2,1029
20110701|2011-07-08 12:30,8,17.15,17.25,17.1,17.2,518
20110701|2011-07-08 13:00,8,17.2,17.25,17.15,17.25,254
20110701|2011-07-08 13:30,8,17.2,17.25,17.15,17.2,280
20110701|2011-07-08 14:00,8,17.2,17.27,17.15,17.25,841
20110701|2011-07-08 14:30,8,17.25,17.25,17.05,17.05,1403
20110701|2011-07-08 15:00,8,17.05,17.15,17,17.05,1644
20110701|2011-07-11 07:00,11,17.85,18.1,17.65,18.05,320
20110701|2011-07-11 07:30,11,18.09,18.1,17.9,17.97,753
20110701|2011-07-11 08:00,11,17.99,18.17,17.95,18.15,630
20110701|2011-07-11 08:30,11,18.1,18.2,17.8,17.9,2771
20110701|2011-07-11 09:00,11,17.9,18.4,17.9,18.25,3158
20110701|2011-07-11 09:30,11,18.25,18.55,18.15,18.55,2723
20110701|2011-07-11 10:00,11,18.5,18.75,18.25,18.35,4735
20110701|2011-07-11 10:30,11,18.3,18.37,18.15,18.2,1313
20110701|2011-07-11 11:00,11,18.25,18.4,18.25,18.25,1385
20110701|2011-07-11 11:30,11,18.25,18.45,18.25,18.4,618
20110701|2011-07-11 12:00,11,18.39,18.65,18.35,18.59,2461
20110701|2011-07-11 12:30,11,18.6,18.65,18.5,18.5,818
20110701|2011-07-11 13:00,11,18.5,18.7,18.45,18.7,1171
20110701|2011-07-11 13:30,11,18.7,18.8,18.05,18.75,793
20110701|2011-07-11 14:00,11,18.7,18.8,18.65,18.7,1217
20110701|2011-07-11 14:30,11,18.65,18.9,18.6,18.85,2060
20110701|2011-07-11 15:00,11,18.8,18.85,18.5,18.8,3956
20110701|2011-07-12 07:00,12,19.15,19.3,18.85,19.15,617
20110701|2011-07-12 07:30,12,19.15,19.25,18.85,19,1374
20110701|2011-07-12 08:00,12,19.05,19.4,18.95,19.2,1117
20110701|2011-07-12 08:30,12,19.2,19.36,19,19.15,2888
20110701|2011-07-12 09:00,12,19.2,19.25,18.8,19,3597
20110701|2011-07-12 09:30,12,18.95,19.4,18.8,19.25,2965
20110701|2011-07-12 10:00,12,19.25,19.3,19.08,19.08,1217
20110701|2011-07-12 10:30,12,19.1,19.1,18.8,18.83,2532
20110701|2011-07-12 11:00,12,18.83,19.02,18.8,19,837
20110701|2011-07-12 11:30,12,19,19.1,19,19.05,374
20110701|2011-07-12 12:00,12,19.05,19.15,18.9,19.12,655
20110701|2011-07-12 12:30,12,19.15,19.15,19,19.15,367
20110701|2011-07-12 13:00,12,19.15,19.15,18.5,18.63,1811
20110701|2011-07-12 13:30,12,18.65,18.93,18.65,18.9,798
20110701|2011-07-12 14:00,12,18.95,19.3,18.87,19.2,1494
20110701|2011-07-12 14:30,12,19.2,19.65,19.2,19.6,1885
20110701|2011-07-12 15:00,12,19.6,19.65,19.53,19.55,1752
20110701|2011-07-12 15:30,12,19.6,19.6,19.6,19.6,77
20110701|2011-07-13 07:00,13,19.11,19.12,19.05,19.05,138
20110701|2011-07-13 07:30,13,19.04,19.15,18.95,19.15,389
20110701|2011-07-13 08:00,13,19.15,19.2,19.05,19.05,136
20110701|2011-07-13 08:30,13,19.05,19.22,18.85,19.2,1843
20110701|2011-07-13 09:00,13,19.2,19.2,18.55,18.65,2898
20110701|2011-07-13 09:30,13,18.65,18.65,18.42,18.5,1492
20110701|2011-07-13 10:00,13,18.5,18.6,18.4,18.45,948
20110701|2011-07-13 10:30,13,18.45,18.72,18.45,18.64,870
20110701|2011-07-13 11:00,13,18.65,18.75,18.6,18.65,474
20110701|2011-07-13 11:30,13,18.65,18.85,18.6,18.8,657
20110701|2011-07-13 12:00,13,18.85,19.05,18.8,18.95,1163
20110701|2011-07-13 12:30,13,18.9,19.15,18.9,19.05,433
20110701|2011-07-13 13:00,13,19.1,19.3,19,19.3,983
20110701|2011-07-13 13:30,13,19.25,19.35,19.15,19.35,1301
20110701|2011-07-13 14:00,13,19.35,19.75,19.25,19.6,2102
20110701|2011-07-13 14:30,13,19.6,20.1,19.6,19.75,2684
20110701|2011-07-13 15:00,13,19.75,19.95,19.75,19.85,4247
20110701|2011-07-14 07:00,14,19.69,19.8,19.69,19.8,66
20110701|2011-07-14 07:30,14,19.7,19.75,19.55,19.65,159
20110701|2011-07-14 08:00,14,19.6,19.65,19.5,19.5,131
20110701|2011-07-14 08:30,14,19.55,19.75,19.4,19.53,2906
20110701|2011-07-14 09:00,14,19.5,19.8,19.45,19.65,2549
20110701|2011-07-14 09:30,14,19.62,20.4,19.62,20.35,3893
20110701|2011-07-14 10:00,14,20.35,20.4,20.05,20.25,2386
20110701|2011-07-14 10:30,14,20.25,20.6,20.2,20.43,2032
20110701|2011-07-14 11:00,14,20.45,20.93,20.45,20.85,1846
20110701|2011-07-14 11:30,14,20.8,21,20.5,20.9,1830
20110701|2011-07-14 12:00,14,20.95,21.35,20.85,20.9,2929
20110701|2011-07-14 12:30,14,20.8,21,20.4,20.64,2508
20110701|2011-07-14 13:00,14,20.65,20.7,20.3,20.5,2112
20110701|2011-07-14 13:30,14,20.55,20.75,20.5,20.65,1106
20110701|2011-07-14 14:00,14,20.65,21,20.6,20.8,1532
20110701|2011-07-14 14:30,14,20.78,21.1,20.6,20.85,2276
20110701|2011-07-14 15:00,14,20.85,20.95,20.5,20.65,3299
20110701|2011-07-15 07:00,15,20.4,20.65,20.25,20.3,584
20110701|2011-07-15 07:30,15,20.35,20.4,20.2,20.27,664
20110701|2011-07-15 08:00,15,20.3,20.3,20.1,20.2,432
20110701|2011-07-15 08:30,15,20.18,20.7,19.95,20.53,2331
20110701|2011-07-15 09:00,15,20.55,21.55,20.2,21.4,4757
20110701|2011-07-15 09:30,15,21.35,21.4,20.9,21.25,2837
20110701|2011-07-15 10:00,15,21.25,21.28,20.88,20.9,2819
20110701|2011-07-15 10:30,15,20.9,21.17,20.89,21.05,1035
20110701|2011-07-15 11:00,15,21.05,21.05,20.64,20.64,2372
20110701|2011-07-15 11:30,15,20.64,20.85,20.64,20.75,580
20110701|2011-07-15 12:00,15,20.8,20.85,20.7,20.7,515
20110701|2011-07-15 12:30,15,20.7,20.95,20.7,20.95,526
20110701|2011-07-15 13:00,15,20.95,21.05,20.82,21.01,649
20110701|2011-07-15 13:30,15,21,21.1,20.85,20.95,716
20110701|2011-07-15 14:00,15,20.95,21.06,20.6,20.6,1263
20110701|2011-07-15 14:30,15,20.6,20.7,20.3,20.35,1894
20110701|2011-07-15 15:00,15,20.3,20.35,20.1,20.15,3167
20110701|2011-07-18 07:00,18,20.15,20.9,20.15,20.9,100
20110701|2011-07-18 07:30,18,20.85,20.95,20.85,20.85,88
20110701|2011-07-18 08:00,18,20.85,21.2,20.75,21,790
20110701|2011-07-18 08:30,18,21.05,21.35,20.85,21.2,4619
20110701|2011-07-18 09:00,18,21.2,21.55,21.15,21.25,2452
20110701|2011-07-18 09:30,18,21.3,21.66,21.25,21.51,1438
20110701|2011-07-18 10:00,18,21.51,21.6,21.25,21.3,1003
20110701|2011-07-18 10:30,18,21.32,21.8,21.25,21.8,1552
20110701|2011-07-18 11:00,18,21.75,21.8,21.5,21.55,2546
20110701|2011-07-18 11:30,18,21.55,21.6,21.45,21.5,394
20110701|2011-07-18 12:00,18,21.5,21.65,21.5,21.6,937
20110701|2011-07-18 12:30,18,21.58,21.58,21.35,21.35,1086
20110701|2011-07-18 13:00,18,21.35,21.4,21.3,21.3,504
20110701|2011-07-18 13:30,18,21.35,21.5,21.15,21.15,764
20110701|2011-07-18 14:00,18,21.1,21.5,21.05,21.25,1600
20110701|2011-07-18 14:30,18,21.15,21.2,21,21.05,1354
20110701|2011-07-18 15:00,18,21.05,21.3,21.05,21.15,2941
20110701|2011-07-19 07:00,19,20.45,20.65,20.45,20.65,835
20110701|2011-07-19 07:30,19,20.6,20.6,20.15,20.35,449
20110701|2011-07-19 08:00,19,20.35,20.4,20.3,20.3,325
20110701|2011-07-19 08:30,19,20.3,20.3,19.85,20.1,3468
20110701|2011-07-19 09:00,19,20.1,20.1,19.94,19.95,2131
20110701|2011-07-19 09:30,19,19.95,20.1,19.95,20,830
20110701|2011-07-19 10:00,19,20.05,20.15,20.04,20.05,1037
20110701|2011-07-19 10:30,19,20.05,20.32,20.03,20.18,1609
20110701|2011-07-19 11:00,19,20.15,20.2,20.05,20.15,416
20110701|2011-07-19 11:30,19,20.15,20.15,20,20.05,404
20110701|2011-07-19 12:00,19,20.1,20.2,19.95,19.95,1479
20110701|2011-07-19 12:30,19,19.95,20.05,19.51,19.7,2460
20110701|2011-07-19 13:00,19,19.7,19.8,19.58,19.65,1715
20110701|2011-07-19 13:30,19,19.65,19.7,19.15,19.35,2266
20110701|2011-07-19 14:00,19,19.35,19.35,19.05,19.25,1309
20110701|2011-07-19 14:30,19,19.3,19.35,19.1,19.25,1438
20110701|2011-07-19 15:00,19,19.25,19.3,19.2,19.25,1674
20110801|2010-12-28 08:00,28,26.4,26.4,26.4,26.4,1
20110801|2010-12-28 08:30,28,26.35,26.35,26.25,26.25,4
20110801|2010-12-28 09:00,28,26.1,26.1,26,26.05,69
20110801|2010-12-28 09:30,28,26.05,26.05,26.05,26.05,2
20110801|2010-12-28 10:00,28,26.05,26.05,26.05,26.05,20
20110801|2010-12-28 10:30,28,26.05,26.05,26,26,36
20110801|2010-12-28 11:30,28,26,26,26,26,12
20110801|2010-12-28 12:00,28,26,26,26,26,7
20110801|2010-12-28 13:00,28,26,26,25.95,25.95,1032
20110801|2010-12-28 13:30,28,25.95,25.95,25.95,25.95,10
20110801|2010-12-28 14:00,28,26,26,26,26,1017
20110801|2010-12-28 15:00,28,26,26,26,26,6
20110801|2010-12-29 08:30,29,26.02,26.02,26.01,26.01,13
20110801|2010-12-29 09:00,29,26,26,26,26,5
20110801|2010-12-29 09:30,29,25.99,25.99,25.99,25.99,8
20110801|2010-12-29 10:00,29,26,26,25.99,26,9
20110801|2010-12-29 10:30,29,26,26.01,26,26.01,2
20110801|2010-12-29 11:00,29,26,26,26,26,2
20110801|2010-12-29 12:00,29,26,26,26,26,4
20110801|2010-12-29 12:30,29,26,26.05,26,26,27
20110801|2010-12-29 13:00,29,26.05,26.05,26.05,26.05,12
20110801|2010-12-29 13:30,29,26,26.05,26,26.05,17
20110801|2010-12-29 14:00,29,26,26.05,26,26.05,7
20110801|2010-12-29 14:30,29,26,26.05,26,26.05,2
20110801|2010-12-29 15:00,29,26.05,26.05,26.05,26.05,3
20110801|2010-12-30 08:30,30,26.1,26.1,26,26,34
20110801|2010-12-30 09:00,30,26.1,26.1,26.1,26.1,13
20110801|2010-12-30 09:30,30,26.05,26.1,26,26,81
20110801|2010-12-30 10:00,30,26.05,26.05,26.05,26.05,6
20110801|2010-12-30 10:30,30,26.04,26.05,26.04,26.05,8
20110801|2010-12-30 11:00,30,26.03,26.05,26.03,26.05,13
20110801|2010-12-30 12:00,30,26.04,26.05,26.04,26.05,45
20110801|2010-12-30 13:00,30,26.05,26.05,26.05,26.05,9
20110801|2010-12-30 14:00,30,26.05,26.05,26.05,26.05,3
20110801|2010-12-30 14:30,30,26.07,26.1,26.05,26.1,28
20110801|2010-12-30 15:00,30,26.1,26.14,26.1,26.14,26
20110801|2010-12-31 08:30,31,26.35,26.38,26.35,26.35,9
20110801|2010-12-31 09:00,31,26.35,26.35,26.25,26.25,12
20110801|2010-12-31 09:30,31,26.3,26.33,26.2,26.2,25
20110801|2010-12-31 10:00,31,26.2,26.25,26.2,26.2,19
20110801|2010-12-31 10:30,31,26.2,26.2,26.2,26.2,22
20110801|2010-12-31 11:30,31,26.2,26.2,26.2,26.2,8
20110801|2010-12-31 12:30,31,26.2,26.2,26.2,26.2,1
20110801|2010-12-31 13:00,31,26.2,26.2,26.2,26.2,3
20110801|2010-12-31 13:30,31,26.2,26.22,26.2,26.2,19
20110801|2010-12-31 14:00,31,26.2,26.2,26.2,26.2,8
20110801|2010-12-31 14:30,31,26.2,26.25,26.2,26.25,32
20110801|2010-12-31 15:00,31,26.25,26.35,26.25,26.35,203
20110801|2011-01-03 08:30,3,26.11,26.15,26.1,26.14,9
20110801|2011-01-03 09:00,3,26.1,26.1,25.95,25.95,13
20110801|2011-01-03 09:30,3,26,26,25.95,25.95,7
20110801|2011-01-03 10:00,3,25.94,25.94,25.85,25.85,28
20110801|2011-01-03 10:30,3,25.8,25.8,25.8,25.8,14
20110801|2011-01-03 11:30,3,25.75,25.9,25.75,25.9,14
20110801|2011-01-03 12:00,3,25.85,25.93,25.84,25.93,50
20110801|2011-01-03 12:30,3,25.93,25.93,25.9,25.92,23
20110801|2011-01-03 13:00,3,25.9,25.95,25.9,25.9,59
20110801|2011-01-03 13:30,3,25.9,26,25.9,26,110
20110801|2011-01-03 14:00,3,26,26.02,26,26,32
20110801|2011-01-03 14:30,3,25.95,26,25.95,26,10
20110801|2011-01-03 15:00,3,26,26.1,26,26.1,119
20110801|2011-01-04 07:30,4,26.01,26.01,26.01,26.01,1
20110801|2011-01-04 08:30,4,25.95,26,25.9,26,124
20110801|2011-01-04 09:00,4,25.95,26,25.95,26,113
20110801|2011-01-04 09:30,4,26,26.1,26,26,74
20110801|2011-01-04 10:00,4,26,26.05,26,26.05,45
20110801|2011-01-04 10:30,4,26,26,26,26,15
20110801|2011-01-04 11:00,4,26.05,26.1,26.05,26.1,91
20110801|2011-01-04 11:30,4,26.1,26.1,26.1,26.1,51
20110801|2011-01-04 12:00,4,26.1,26.1,26.05,26.05,34
20110801|2011-01-04 12:30,4,26,26,26,26,9
20110801|2011-01-04 13:00,4,26,26,25.9,25.9,28
20110801|2011-01-04 13:30,4,25.9,26,25.9,26,68
20110801|2011-01-04 14:00,4,26,26,25.95,25.95,18
20110801|2011-01-04 14:30,4,25.95,26,25.95,26,2
20110801|2011-01-04 15:00,4,25.93,25.95,25.93,25.95,27
20110801|2011-01-05 08:00,5,26,26,26,26,1
20110801|2011-01-05 08:30,5,25.97,25.97,25.9,25.9,33
20110801|2011-01-05 09:00,5,25.85,25.9,25.85,25.85,49
20110801|2011-01-05 09:30,5,25.85,25.85,25.8,25.8,37
20110801|2011-01-05 10:00,5,25.75,25.75,25.73,25.73,4
20110801|2011-01-05 10:30,5,25.73,25.73,25.7,25.7,14
20110801|2011-01-05 11:00,5,25.69,25.69,25.65,25.65,10
20110801|2011-01-05 11:30,5,25.6,25.64,25.6,25.64,14
20110801|2011-01-05 12:00,5,25.65,25.65,25.65,25.65,5
20110801|2011-01-05 13:00,5,25.6,25.6,25.6,25.6,4
20110801|2011-01-05 13:30,5,25.65,25.69,25.65,25.65,11
20110801|2011-01-05 14:30,5,25.65,25.65,25.63,25.65,20
20110801|2011-01-05 15:00,5,25.65,25.65,25.65,25.65,26
20110801|2011-01-06 07:30,6,25.45,25.5,25.45,25.5,2
20110801|2011-01-06 08:00,6,25.55,25.6,25.55,25.6,2
20110801|2011-01-06 08:30,6,25.5,25.63,25.5,25.6,14
20110801|2011-01-06 09:00,6,25.55,25.55,25.5,25.5,165
20110801|2011-01-06 09:30,6,25.5,25.55,25.45,25.54,25
20110801|2011-01-06 10:00,6,25.55,25.65,25.55,25.55,55
20110801|2011-01-06 10:30,6,25.55,25.61,25.55,25.6,12
20110801|2011-01-06 11:00,6,25.5,25.5,25.5,25.5,5
20110801|2011-01-06 11:30,6,25.52,25.55,25.52,25.55,18
20110801|2011-01-06 12:00,6,25.55,25.55,25.55,25.55,1
20110801|2011-01-06 12:30,6,25.55,25.57,25.55,25.55,13
20110801|2011-01-06 13:00,6,25.55,25.6,25.55,25.6,7
20110801|2011-01-06 13:30,6,25.6,25.65,25.6,25.6,93
20110801|2011-01-06 14:00,6,25.6,25.7,25.58,25.7,57
20110801|2011-01-06 14:30,6,25.7,25.7,25.59,25.59,30
20110801|2011-01-06 15:00,6,25.6,25.6,25.6,25.6,98
20110801|2011-01-07 08:00,7,25.6,25.6,25.5,25.52,4
20110801|2011-01-07 08:30,7,25.58,25.65,25.45,25.6,50
20110801|2011-01-07 09:00,7,25.55,25.55,25.4,25.4,47
20110801|2011-01-07 09:30,7,25.4,25.52,25.4,25.5,89
20110801|2011-01-07 10:00,7,25.5,25.6,25.5,25.6,24
20110801|2011-01-07 10:30,7,25.65,25.75,25.63,25.63,89
20110801|2011-01-07 11:00,7,25.65,25.7,25.65,25.7,35
20110801|2011-01-07 11:30,7,25.75,26.1,25.75,26,231
20110801|2011-01-07 12:00,7,26,26,25.95,25.95,15
20110801|2011-01-07 12:30,7,25.9,25.9,25.84,25.85,50
20110801|2011-01-07 13:00,7,25.85,25.86,25.85,25.85,8
20110801|2011-01-07 13:30,7,25.84,25.84,25.74,25.76,15
20110801|2011-01-07 14:00,7,25.75,25.75,25.74,25.75,9
20110801|2011-01-07 14:30,7,25.7,25.71,25.69,25.7,17
20110801|2011-01-07 15:00,7,25.7,25.7,25.7,25.7,56
20110801|2011-01-10 08:30,10,25.95,26.05,25.95,26.05,18
20110801|2011-01-10 09:00,10,26.05,26.05,25.9,25.9,33
20110801|2011-01-10 09:30,10,25.9,25.95,25.85,25.95,60
20110801|2011-01-10 10:00,10,25.95,26,25.9,25.9,128
20110801|2011-01-10 10:30,10,25.9,25.95,25.85,25.85,98
20110801|2011-01-10 11:00,10,25.8,25.83,25.8,25.8,12
20110801|2011-01-10 11:30,10,25.85,25.85,25.79,25.8,29
20110801|2011-01-10 12:00,10,25.8,25.8,25.8,25.8,9
20110801|2011-01-10 12:30,10,25.75,25.8,25.75,25.8,83
20110801|2011-01-10 13:00,10,25.85,25.92,25.85,25.92,26
20110801|2011-01-10 13:30,10,25.75,25.78,25.74,25.75,54
20110801|2011-01-10 14:00,10,25.76,25.8,25.7,25.7,17
20110801|2011-01-10 14:30,10,25.75,25.86,25.75,25.86,75
20110801|2011-01-10 15:00,10,25.9,25.9,25.9,25.9,3
20110801|2011-01-11 07:30,11,25.8,25.8,25.7,25.75,7
20110801|2011-01-11 08:00,11,25.74,25.75,25.74,25.75,12
20110801|2011-01-11 08:30,11,25.75,25.8,25.7,25.7,60
20110801|2011-01-11 09:00,11,25.7,25.75,25.68,25.73,65
20110801|2011-01-11 09:30,11,25.75,25.75,25.74,25.75,21
20110801|2011-01-11 10:00,11,25.7,25.7,25.68,25.68,4
20110801|2011-01-11 10:30,11,25.67,25.67,25.67,25.67,2
20110801|2011-01-11 12:00,11,25.7,25.7,25.7,25.7,13
20110801|2011-01-11 12:30,11,25.75,25.75,25.75,25.75,17
20110801|2011-01-11 13:30,11,25.75,25.75,25.75,25.75,1
20110801|2011-01-11 14:00,11,25.71,25.71,25.71,25.71,2
20110801|2011-01-11 14:30,11,25.71,25.71,25.7,25.7,42
20110801|2011-01-11 15:00,11,25.7,25.75,25.7,25.75,24
20110801|2011-01-12 07:30,12,25.55,25.55,25.45,25.45,4
20110801|2011-01-12 08:00,12,25.51,25.51,25.5,25.5,17
20110801|2011-01-12 08:30,12,25.55,25.55,25.5,25.5,7
20110801|2011-01-12 09:00,12,25.5,25.5,25.45,25.45,61
20110801|2011-01-12 09:30,12,25.45,25.45,25.4,25.4,2
20110801|2011-01-12 10:00,12,25.35,25.4,25.35,25.4,22
20110801|2011-01-12 10:30,12,25.35,25.35,25.28,25.28,7
20110801|2011-01-12 11:00,12,25.35,25.35,25.25,25.25,25
20110801|2011-01-12 11:30,12,25.25,25.25,25.18,25.18,82
20110801|2011-01-12 12:00,12,25.2,25.3,25.19,25.3,52
20110801|2011-01-12 12:30,12,25.3,25.3,25.3,25.3,20
20110801|2011-01-12 13:00,12,25.29,25.29,25.29,25.29,6
20110801|2011-01-12 13:30,12,25.3,25.3,25.25,25.3,31
20110801|2011-01-12 14:00,12,25.25,25.4,25.25,25.4,18
20110801|2011-01-12 14:30,12,25.4,25.4,25.35,25.35,15
20110801|2011-01-12 15:00,12,25.35,25.36,25.35,25.36,3
20110801|2011-01-13 08:00,13,25.3,25.3,25.25,25.25,3
20110801|2011-01-13 08:30,13,25.3,25.44,25.3,25.43,41
20110801|2011-01-13 09:00,13,25.45,25.45,25.35,25.35,11
20110801|2011-01-13 09:30,13,25.35,25.35,25.35,25.35,6
20110801|2011-01-13 10:00,13,25.3,25.3,25.2,25.2,4
20110801|2011-01-13 10:30,13,25.1,25.15,25.1,25.15,10
20110801|2011-01-13 11:30,13,25.14,25.14,25.14,25.14,3
20110801|2011-01-13 12:00,13,25.15,25.17,25.15,25.15,5
20110801|2011-01-13 12:30,13,25.14,25.15,25.14,25.15,19
20110801|2011-01-13 13:00,13,25.15,25.15,25.1,25.1,24
20110801|2011-01-13 13:30,13,25.15,25.25,25.15,25.25,74
20110801|2011-01-13 14:00,13,25.2,25.2,25.18,25.2,17
20110801|2011-01-13 14:30,13,25.2,25.2,25.2,25.2,3
20110801|2011-01-13 15:00,13,25.19,25.2,25.19,25.2,3
20110801|2011-01-14 07:00,14,25.2,25.2,25.2,25.2,5
20110801|2011-01-14 08:00,14,25.2,25.2,25.15,25.2,9
20110801|2011-01-14 08:30,14,25.15,25.15,25.1,25.1,7
20110801|2011-01-14 09:00,14,25.08,25.08,25.08,25.08,15
20110801|2011-01-14 09:30,14,25.09,25.09,25,25.05,11
20110801|2011-01-14 10:00,14,25,25,24.85,24.9,19
20110801|2011-01-14 10:30,14,24.9,24.9,24.9,24.9,2
20110801|2011-01-14 11:00,14,24.9,24.9,24.8,24.82,34
20110801|2011-01-14 11:30,14,24.85,24.85,24.75,24.76,32
20110801|2011-01-14 12:00,14,24.8,24.8,24.76,24.77,4
20110801|2011-01-14 12:30,14,24.75,24.75,24.63,24.63,3
20110801|2011-01-14 13:00,14,24.6,24.6,24.54,24.54,58
20110801|2011-01-14 13:30,14,24.55,24.56,24.55,24.56,19
20110801|2011-01-14 14:00,14,24.6,24.6,24.58,24.58,31
20110801|2011-01-14 14:30,14,24.65,24.65,24.65,24.65,30
20110801|2011-01-18 08:30,18,24.6,24.7,24.6,24.7,17
20110801|2011-01-18 09:00,18,24.75,24.75,24.5,24.6,13
20110801|2011-01-18 09:30,18,24.6,24.6,24.6,24.6,3
20110801|2011-01-18 10:00,18,24.6,24.6,24.45,24.45,25
20110801|2011-01-18 10:30,18,24.4,24.4,24.35,24.37,6
20110801|2011-01-18 11:30,18,24.35,24.35,24.3,24.35,27
20110801|2011-01-18 12:00,18,24.3,24.3,24.3,24.3,18
20110801|2011-01-18 12:30,18,24.3,24.3,24.2,24.3,77
20110801|2011-01-18 13:00,18,24.25,24.3,24.25,24.3,15
20110801|2011-01-18 13:30,18,24.25,24.3,24.25,24.3,16
20110801|2011-01-18 14:00,18,24.3,24.3,24.3,24.3,10
20110801|2011-01-18 14:30,18,24.3,24.3,24.25,24.25,19
20110801|2011-01-18 15:00,18,24.28,24.35,24.28,24.3,27
20110801|2011-01-19 08:30,19,24.5,24.75,24.5,24.75,30
20110801|2011-01-19 09:00,19,24.7,25.05,24.65,25.01,88
20110801|2011-01-19 09:30,19,25,25,24.85,24.85,41
20110801|2011-01-19 10:00,19,24.87,24.87,24.85,24.87,12
20110801|2011-01-19 10:30,19,24.8,24.8,24.75,24.75,63
20110801|2011-01-19 11:00,19,24.8,24.9,24.75,24.8,206
20110801|2011-01-19 11:30,19,24.75,24.87,24.75,24.87,204
20110801|2011-01-19 12:00,19,24.79,24.79,24.65,24.65,3
20110801|2011-01-19 12:30,19,24.65,24.7,24.65,24.7,5
20110801|2011-01-19 13:00,19,24.9,24.9,24.85,24.9,11
20110801|2011-01-19 13:30,19,24.9,24.95,24.9,24.95,6
20110801|2011-01-19 14:00,19,25,25.1,24.95,25,326
20110801|2011-01-19 14:30,19,25,25,24.95,24.95,195
20110801|2011-01-19 15:00,19,24.9,24.95,24.85,24.95,24
20110801|2011-01-20 08:30,20,25.05,25.1,25,25.05,76
20110801|2011-01-20 09:00,20,25,25.05,24.95,25.05,24
20110801|2011-01-20 09:30,20,25.02,25.15,25.02,25.15,27
20110801|2011-01-20 10:00,20,25.11,25.11,25.1,25.1,12
20110801|2011-01-20 10:30,20,25.15,25.15,25.1,25.1,12
20110801|2011-01-20 11:00,20,25.06,25.06,25,25,14
20110801|2011-01-20 11:30,20,24.97,24.97,24.9,24.9,39
20110801|2011-01-20 12:00,20,24.89,24.9,24.85,24.9,40
20110801|2011-01-20 12:30,20,24.95,24.95,24.95,24.95,5
20110801|2011-01-20 13:00,20,24.95,24.95,24.65,24.7,23
20110801|2011-01-20 13:30,20,24.75,24.85,24.65,24.78,10
20110801|2011-01-20 14:00,20,24.85,24.85,24.85,24.85,9
20110801|2011-01-20 14:30,20,24.9,24.95,24.9,24.9,15
20110801|2011-01-20 15:00,20,24.85,24.85,24.75,24.8,74
20110801|2011-01-20 15:30,20,24.75,24.75,24.75,24.75,5
20110801|2011-01-21 08:00,21,24.5,24.5,24.45,24.45,3
20110801|2011-01-21 08:30,21,24.45,24.49,24.4,24.4,27
20110801|2011-01-21 09:00,21,24.45,24.46,24.45,24.46,4
20110801|2011-01-21 09:30,21,24.55,24.65,24.55,24.65,47
20110801|2011-01-21 10:00,21,24.6,24.65,24.6,24.65,47
20110801|2011-01-21 10:30,21,24.65,24.8,24.65,24.75,86
20110801|2011-01-21 11:00,21,24.78,24.8,24.75,24.75,29
20110801|2011-01-21 11:30,21,24.75,24.9,24.75,24.8,51
20110801|2011-01-21 12:00,21,24.85,24.85,24.8,24.8,17
20110801|2011-01-21 12:30,21,24.75,24.75,24.7,24.7,8
20110801|2011-01-21 13:00,21,24.7,24.7,24.6,24.6,7
20110801|2011-01-21 13:30,21,24.61,24.65,24.61,24.65,2
20110801|2011-01-21 14:00,21,24.64,24.65,24.64,24.65,6
20110801|2011-01-21 14:30,21,24.7,24.8,24.7,24.75,22
20110801|2011-01-21 15:00,21,24.75,24.75,24.7,24.75,14
20110801|2011-01-24 08:00,24,24.8,24.8,24.8,24.8,1
20110801|2011-01-24 08:30,24,24.8,24.85,24.6,24.85,149
20110801|2011-01-24 09:00,24,24.85,24.85,24.7,24.75,212
20110801|2011-01-24 09:30,24,24.8,24.8,24.6,24.6,143
20110801|2011-01-24 10:00,24,24.6,24.65,24.6,24.6,10
20110801|2011-01-24 10:30,24,24.55,24.55,24.55,24.55,18
20110801|2011-01-24 11:00,24,24.5,24.53,24.5,24.53,3
20110801|2011-01-24 11:30,24,24.55,24.55,24.53,24.53,19
20110801|2011-01-24 12:00,24,24.55,24.6,24.55,24.55,11
20110801|2011-01-24 12:30,24,24.55,24.55,24.55,24.55,1
20110801|2011-01-24 13:00,24,24.55,24.55,24.55,24.55,1
20110801|2011-01-24 13:30,24,24.6,24.65,24.6,24.65,2
20110801|2011-01-24 14:00,24,24.6,24.7,24.6,24.65,189
20110801|2011-01-24 14:30,24,24.55,24.6,24.55,24.6,3
20110801|2011-01-24 15:00,24,24.55,24.55,24.55,24.55,20
20110801|2011-01-25 08:30,25,24.7,24.75,24.4,24.48,48
20110801|2011-01-25 09:00,25,24.35,24.5,24.35,24.5,86
20110801|2011-01-25 09:30,25,24.5,24.53,24.45,24.45,25
20110801|2011-01-25 10:00,25,24.4,24.55,24.4,24.5,91
20110801|2011-01-25 10:30,25,24.55,24.55,24.45,24.45,129
20110801|2011-01-25 11:00,25,24.45,24.5,24.35,24.45,274
20110801|2011-01-25 11:30,25,24.45,24.47,24.4,24.45,208
20110801|2011-01-25 12:00,25,24.45,24.5,24.45,24.5,3
20110801|2011-01-25 12:30,25,24.5,24.5,24.48,24.5,45
20110801|2011-01-25 13:00,25,24.55,24.6,24.5,24.6,37
20110801|2011-01-25 13:30,25,24.65,24.65,24.6,24.6,2
20110801|2011-01-25 14:00,25,24.55,24.55,24.45,24.45,72
20110801|2011-01-25 14:30,25,24.5,24.55,24.35,24.35,174
20110801|2011-01-25 15:00,25,24.3,24.45,24.3,24.35,50
20110801|2011-01-26 08:00,26,24.24,24.24,24.24,24.24,1
20110801|2011-01-26 08:30,26,24.15,24.25,24.15,24.19,12
20110801|2011-01-26 09:00,26,24.15,24.15,23.95,23.95,46
20110801|2011-01-26 09:30,26,23.95,24.05,23.93,24,367
20110801|2011-01-26 10:00,26,24,24.05,24,24.05,115
20110801|2011-01-26 10:30,26,24.1,24.15,24.1,24.1,28
20110801|2011-01-26 11:00,26,24.1,24.15,24.05,24.1,88
20110801|2011-01-26 11:30,26,24.05,24.05,23.99,24,59
20110801|2011-01-26 12:00,26,24,24,23.95,23.95,46
20110801|2011-01-26 12:30,26,23.95,23.95,23.95,23.95,26
20110801|2011-01-26 13:00,26,23.95,23.95,23.9,23.95,6
20110801|2011-01-26 13:30,26,23.9,23.9,23.8,23.85,14
20110801|2011-01-26 14:00,26,23.9,23.9,23.83,23.83,6
20110801|2011-01-26 14:30,26,23.9,23.9,23.85,23.85,56
20110801|2011-01-26 15:00,26,23.85,23.9,23.8,23.8,160
20110801|2011-01-27 08:00,27,23.9,23.95,23.9,23.95,3
20110801|2011-01-27 08:30,27,23.8,23.8,23.5,23.55,105
20110801|2011-01-27 09:00,27,23.6,23.6,23.55,23.55,50
20110801|2011-01-27 09:30,27,23.6,23.65,23.55,23.65,42
20110801|2011-01-27 10:00,27,23.6,23.8,23.6,23.75,244
20110801|2011-01-27 10:30,27,23.78,23.8,23.7,23.7,24
20110801|2011-01-27 11:00,27,23.64,23.7,23.64,23.65,7
20110801|2011-01-27 11:30,27,23.65,23.68,23.65,23.65,22
20110801|2011-01-27 12:00,27,23.65,23.7,23.6,23.6,16
20110801|2011-01-27 12:30,27,23.6,23.6,23.45,23.5,53
20110801|2011-01-27 13:00,27,23.49,23.53,23.49,23.53,4
20110801|2011-01-27 13:30,27,23.55,23.6,23.55,23.55,23
20110801|2011-01-27 14:00,27,23.55,23.6,23.55,23.6,19
20110801|2011-01-27 14:30,27,23.5,23.6,23.48,23.6,67
20110801|2011-01-27 15:00,27,23.55,23.6,23.49,23.5,244
20110801|2011-01-28 07:30,28,23.45,23.45,23.45,23.45,1
20110801|2011-01-28 08:00,28,23.52,23.54,23.52,23.53,13
20110801|2011-01-28 08:30,28,23.53,23.53,23.3,23.35,66
20110801|2011-01-28 09:00,28,23.4,23.6,23.4,23.55,172
20110801|2011-01-28 09:30,28,23.6,23.8,23.6,23.69,122
20110801|2011-01-28 10:00,28,23.75,23.8,23.64,23.65,78
20110801|2011-01-28 10:30,28,23.7,24,23.7,24,158
20110801|2011-01-28 11:00,28,24.05,24.2,23.85,23.9,76
20110801|2011-01-28 11:30,28,23.95,23.95,23.84,23.9,22
20110801|2011-01-28 12:00,28,23.85,23.95,23.85,23.95,35
20110801|2011-01-28 12:30,28,24,24.1,23.96,23.96,100
20110801|2011-01-28 13:00,28,23.95,24.05,23.95,24.05,41
20110801|2011-01-28 13:30,28,24,24.15,24,24.15,34
20110801|2011-01-28 14:00,28,24.1,24.2,24.1,24.1,143
20110801|2011-01-28 14:30,28,24.11,24.11,24.05,24.1,20
20110801|2011-01-28 15:00,28,24.15,24.39,24.15,24.25,90
20110801|2011-01-31 07:30,31,23.85,23.85,23.85,23.85,1
20110801|2011-01-31 08:00,31,23.85,23.85,23.85,23.85,2
20110801|2011-01-31 08:30,31,23.9,24,23.75,24,15
20110801|2011-01-31 09:00,31,24.05,24.07,23.95,24,92
20110801|2011-01-31 09:30,31,24,24.05,23.95,23.95,70
20110801|2011-01-31 10:00,31,23.9,24,23.89,23.96,56
20110801|2011-01-31 10:30,31,23.97,24,23.93,23.95,93
20110801|2011-01-31 11:00,31,23.95,23.95,23.9,23.95,27
20110801|2011-01-31 11:30,31,23.93,23.93,23.9,23.93,23
20110801|2011-01-31 12:00,31,23.9,23.9,23.9,23.9,2
20110801|2011-01-31 12:30,31,23.9,24,23.9,23.95,64
20110801|2011-01-31 13:00,31,23.95,23.95,23.9,23.95,20
20110801|2011-01-31 13:30,31,23.95,24,23.95,24,20
20110801|2011-01-31 14:30,31,24,24,23.9,24,227
20110801|2011-01-31 15:00,31,23.95,23.95,23.85,23.85,120
20110801|2011-02-01 07:30,1,23.55,23.55,23.55,23.55,1
20110801|2011-02-01 08:00,1,23.4,23.4,23.4,23.4,2
20110801|2011-02-01 08:30,1,23.48,23.48,23.35,23.4,239
20110801|2011-02-01 09:00,1,23.4,23.4,23.35,23.4,99
20110801|2011-02-01 09:30,1,23.4,23.4,23.35,23.35,46
20110801|2011-02-01 10:00,1,23.35,23.35,23.27,23.27,68
20110801|2011-02-01 10:30,1,23.25,23.28,23.15,23.23,175
20110801|2011-02-01 11:00,1,23.25,23.25,23.15,23.17,73
20110801|2011-02-01 11:30,1,23.2,23.2,23.12,23.15,75
20110801|2011-02-01 12:00,1,23.15,23.25,23.13,23.2,27
20110801|2011-02-01 12:30,1,23.2,23.25,23.15,23.25,51
20110801|2011-02-01 13:00,1,23.3,23.3,23.23,23.24,104
20110801|2011-02-01 13:30,1,23.25,23.3,23.2,23.2,129
20110801|2011-02-01 14:00,1,23.2,23.25,23.16,23.25,67
20110801|2011-02-01 14:30,1,23.2,23.21,23.08,23.18,182
20110801|2011-02-01 15:00,1,23.14,23.25,23.05,23.05,145
20110801|2011-02-02 07:30,2,23.15,23.15,23.15,23.15,1
20110801|2011-02-02 08:00,2,23.2,23.2,23.2,23.2,1
20110801|2011-02-02 08:30,2,23.15,23.2,23,23,121
20110801|2011-02-02 09:00,2,23.05,23.15,23,23,51
20110801|2011-02-02 09:30,2,23,23.05,22.95,23,23
20110801|2011-02-02 10:00,2,23,23.05,22.99,23,73
20110801|2011-02-02 10:30,2,23,23.05,23,23,84
20110801|2011-02-02 11:00,2,23.03,23.05,23.03,23.05,60
20110801|2011-02-02 11:30,2,23.1,23.1,23.05,23.06,61
20110801|2011-02-02 12:00,2,23.05,23.05,23.05,23.05,33
20110801|2011-02-02 12:30,2,23.05,23.1,22.95,23.1,115
20110801|2011-02-02 13:00,2,23.1,23.11,23.05,23.05,83
20110801|2011-02-02 13:30,2,23.05,23.09,23.03,23.05,57
20110801|2011-02-02 14:00,2,23.05,23.06,23.04,23.05,206
20110801|2011-02-02 14:30,2,23.1,23.15,23.08,23.12,135
20110801|2011-02-02 15:00,2,23.11,23.11,23,23,295
20110801|2011-02-03 07:00,3,23.08,23.2,23.06,23.15,8
20110801|2011-02-03 08:00,3,23.05,23.05,23.05,23.05,1
20110801|2011-02-03 08:30,3,23.1,23.1,23,23.07,26
20110801|2011-02-03 09:00,3,23.1,23.35,23.1,23.1,65
20110801|2011-02-03 09:30,3,23.1,23.1,22.99,23.05,74
20110801|2011-02-03 10:00,3,23.05,23.17,23.05,23.1,60
20110801|2011-02-03 10:30,3,23,23,23,23,16
20110801|2011-02-03 11:00,3,23.05,23.05,23.05,23.05,1
20110801|2011-02-03 11:30,3,23.05,23.05,23.05,23.05,9
20110801|2011-02-03 12:00,3,23,23.02,22.99,23.02,17
20110801|2011-02-03 12:30,3,23,23.05,23,23.05,2
20110801|2011-02-03 13:00,3,23.05,23.1,23.03,23.03,7
20110801|2011-02-03 13:30,3,23,23,22.94,22.95,16
20110801|2011-02-03 14:00,3,22.95,22.95,22.9,22.95,43
20110801|2011-02-03 14:30,3,22.95,22.95,22.9,22.95,17
20110801|2011-02-03 15:00,3,22.95,22.95,22.9,22.95,132
20110801|2011-02-04 07:30,4,22.8,22.8,22.8,22.8,1
20110801|2011-02-04 08:00,4,22.9,22.95,22.9,22.95,3
20110801|2011-02-04 08:30,4,22.85,22.89,22.67,22.67,31
20110801|2011-02-04 09:00,4,22.65,22.75,22.65,22.72,97
20110801|2011-02-04 09:30,4,22.75,22.8,22.75,22.8,8
20110801|2011-02-04 10:00,4,22.75,22.83,22.75,22.8,19
20110801|2011-02-04 10:30,4,22.8,22.8,22.79,22.79,4
20110801|2011-02-04 11:00,4,22.82,22.82,22.75,22.8,20
20110801|2011-02-04 11:30,4,22.8,22.9,22.75,22.86,42
20110801|2011-02-04 12:00,4,22.86,22.88,22.8,22.85,44
20110801|2011-02-04 12:30,4,22.85,22.9,22.8,22.87,35
20110801|2011-02-04 13:00,4,22.88,22.88,22.8,22.85,225
20110801|2011-02-04 13:30,4,22.85,22.85,22.79,22.8,110
20110801|2011-02-04 14:00,4,22.8,22.85,22.75,22.8,48
20110801|2011-02-04 14:30,4,22.8,22.8,22.7,22.75,14
20110801|2011-02-04 15:00,4,22.75,22.75,22.7,22.7,80
20110801|2011-02-07 08:30,7,22.65,22.65,22.45,22.52,41
20110801|2011-02-07 09:00,7,22.45,22.5,22.3,22.35,79
20110801|2011-02-07 09:30,7,22.35,22.45,22.35,22.38,55
20110801|2011-02-07 10:00,7,22.4,22.4,22.38,22.4,36
20110801|2011-02-07 10:30,7,22.4,22.45,22.4,22.45,5
20110801|2011-02-07 11:00,7,22.4,22.45,22.4,22.45,8
20110801|2011-02-07 11:30,7,22.4,22.45,22.4,22.45,2
20110801|2011-02-07 12:00,7,22.45,22.5,22.4,22.45,9
20110801|2011-02-07 13:00,7,22.5,22.5,22.47,22.47,2
20110801|2011-02-07 13:30,7,22.5,22.5,22.5,22.5,12
20110801|2011-02-07 14:00,7,22.5,22.52,22.45,22.5,30
20110801|2011-02-07 14:30,7,22.5,22.55,22.45,22.5,90
20110801|2011-02-07 15:00,7,22.5,22.5,22.47,22.5,59
20110801|2011-02-08 08:30,8,22.3,22.64,22.3,22.5,15
20110801|2011-02-08 09:00,8,22.5,22.5,22.45,22.45,54
20110801|2011-02-08 09:30,8,22.4,22.4,22.4,22.4,3
20110801|2011-02-08 10:00,8,22.44,22.45,22.35,22.36,26
20110801|2011-02-08 11:00,8,22.35,22.35,22.32,22.33,53
20110801|2011-02-08 11:30,8,22.25,22.3,22.2,22.2,28
20110801|2011-02-08 12:00,8,22.2,22.22,22.2,22.22,2
20110801|2011-02-08 12:30,8,22.25,22.25,22.21,22.21,13
20110801|2011-02-08 13:00,8,22.2,22.25,22.18,22.18,12
20110801|2011-02-08 13:30,8,22.19,22.2,22.18,22.2,34
20110801|2011-02-08 14:00,8,22.25,22.25,22.2,22.25,49
20110801|2011-02-08 14:30,8,22.2,22.25,22.18,22.2,72
20110801|2011-02-08 15:00,8,22.2,22.2,22.1,22.1,60
20110801|2011-02-09 08:00,9,22.3,22.3,22.3,22.3,3
20110801|2011-02-09 08:30,9,22.25,22.25,22.2,22.25,7
20110801|2011-02-09 09:00,9,22.2,22.26,22.2,22.25,13
20110801|2011-02-09 09:30,9,22.2,22.22,22.1,22.1,22
20110801|2011-02-09 10:00,9,22.1,22.3,22.1,22.3,44
20110801|2011-02-09 10:30,9,22.25,22.25,22.2,22.2,4
20110801|2011-02-09 11:00,9,22.2,22.23,22.1,22.15,17
20110801|2011-02-09 11:30,9,22.15,22.15,22.05,22.08,26
20110801|2011-02-09 12:00,9,22.05,22.05,21.99,22,88
20110801|2011-02-09 12:30,9,22,22,21.98,22,24
20110801|2011-02-09 13:00,9,22.05,22.15,22.03,22.1,88
20110801|2011-02-09 13:30,9,22.1,22.25,22.1,22.2,38
20110801|2011-02-09 14:00,9,22.15,22.15,22.05,22.05,132
20110801|2011-02-09 14:30,9,22.05,22.14,22,22.05,319
20110801|2011-02-09 15:00,9,22.05,22.1,22.05,22.1,28
20110801|2011-02-09 15:30,9,22.05,22.05,22.05,22.05,20
20110801|2011-02-10 08:00,10,22.33,22.33,22.33,22.33,60
20110801|2011-02-10 08:30,10,22.35,22.45,22.3,22.36,50
20110801|2011-02-10 09:00,10,22.36,22.4,22.1,22.1,53
20110801|2011-02-10 09:30,10,22.14,22.15,22,22.1,82
20110801|2011-02-10 10:00,10,22.1,22.1,22,22,79
20110801|2011-02-10 10:30,10,21.9,21.95,21.9,21.95,21
20110801|2011-02-10 11:00,10,21.94,21.95,21.94,21.95,10
20110801|2011-02-10 11:30,10,21.95,21.95,21.9,21.95,37
20110801|2011-02-10 12:00,10,21.95,22,21.95,21.95,58
20110801|2011-02-10 12:30,10,22,22,22,22,27
20110801|2011-02-10 13:00,10,22.05,22.05,22.05,22.05,28
20110801|2011-02-10 13:30,10,22,22.05,22,22.05,6
20110801|2011-02-10 14:00,10,22.04,22.05,21.95,22,177
20110801|2011-02-10 14:30,10,21.9,21.95,21.85,21.85,92
20110801|2011-02-10 15:00,10,21.8,21.86,21.7,21.73,252
20110801|2011-02-11 08:00,11,21.85,21.9,21.83,21.9,25
20110801|2011-02-11 08:30,11,21.83,21.95,21.8,21.85,164
20110801|2011-02-11 09:00,11,21.85,21.9,21.65,21.77,255
20110801|2011-02-11 09:30,11,21.7,21.7,21.6,21.63,208
20110801|2011-02-11 10:00,11,21.65,21.65,21.5,21.6,100
20110801|2011-02-11 10:30,11,21.6,21.6,21.58,21.6,68
20110801|2011-02-11 11:00,11,21.6,21.65,21.55,21.65,30
20110801|2011-02-11 11:30,11,21.63,21.63,21.63,21.63,20
20110801|2011-02-11 12:00,11,21.55,21.6,21.55,21.6,10
20110801|2011-02-11 12:30,11,21.6,21.6,21.59,21.6,5
20110801|2011-02-11 13:00,11,21.55,21.55,21.55,21.55,4
20110801|2011-02-11 13:30,11,21.55,21.55,21.44,21.45,182
20110801|2011-02-11 14:00,11,21.45,21.5,21.4,21.45,217
20110801|2011-02-11 14:30,11,21.5,21.5,21.45,21.45,32
20110801|2011-02-11 15:00,11,21.45,21.55,21.45,21.55,191
20110801|2011-02-14 08:30,14,21.4,21.54,21.35,21.42,28
20110801|2011-02-14 09:00,14,21.45,21.45,21.4,21.45,14
20110801|2011-02-14 09:30,14,21.5,21.55,21.5,21.55,18
20110801|2011-02-14 10:00,14,21.55,21.55,21.52,21.52,27
20110801|2011-02-14 10:30,14,21.55,21.55,21.53,21.55,5
20110801|2011-02-14 11:00,14,21.5,21.55,21.5,21.55,4
20110801|2011-02-14 11:30,14,21.5,21.5,21.5,21.5,2
20110801|2011-02-14 12:00,14,21.55,21.55,21.55,21.55,20
20110801|2011-02-14 12:30,14,21.55,21.55,21.55,21.55,2
20110801|2011-02-14 13:00,14,21.6,21.6,21.6,21.6,6
20110801|2011-02-14 13:30,14,21.6,21.6,21.5,21.5,21
20110801|2011-02-14 14:00,14,21.5,21.5,21.5,21.5,1
20110801|2011-02-14 14:30,14,21.5,21.52,21.5,21.52,4
20110801|2011-02-14 15:00,14,21.5,21.5,21.4,21.5,332
20110801|2011-02-15 07:30,15,21.53,21.53,21.53,21.53,20
20110801|2011-02-15 08:00,15,21.54,21.55,21.54,21.55,5
20110801|2011-02-15 08:30,15,21.5,21.6,21.45,21.45,72
20110801|2011-02-15 09:00,15,21.55,21.6,21.5,21.55,104
20110801|2011-02-15 09:30,15,21.55,21.55,21.5,21.5,21
20110801|2011-02-15 10:00,15,21.53,21.55,21.45,21.5,31
20110801|2011-02-15 10:30,15,21.5,21.6,21.5,21.6,48
20110801|2011-02-15 11:00,15,21.65,21.65,21.6,21.65,72
20110801|2011-02-15 11:30,15,21.6,21.61,21.6,21.61,15
20110801|2011-02-15 12:00,15,21.6,21.6,21.57,21.6,38
20110801|2011-02-15 12:30,15,21.6,21.65,21.6,21.6,31
20110801|2011-02-15 13:00,15,21.6,21.7,21.58,21.68,56
20110801|2011-02-15 13:30,15,21.65,21.7,21.62,21.65,84
20110801|2011-02-15 14:00,15,21.65,21.7,21.59,21.6,172
20110801|2011-02-15 14:30,15,21.65,21.67,21.64,21.65,71
20110801|2011-02-15 15:00,15,21.6,21.6,21.55,21.55,47
20110801|2011-02-16 07:00,16,21.37,21.42,21.37,21.42,2
20110801|2011-02-16 07:30,16,21.43,21.43,21.43,21.43,1
20110801|2011-02-16 08:00,16,21.41,21.48,21.4,21.48,10
20110801|2011-02-16 08:30,16,21.48,21.55,21.43,21.5,63
20110801|2011-02-16 09:00,16,21.55,21.55,21.4,21.4,24
20110801|2011-02-16 09:30,16,21.4,21.4,21.33,21.37,96
20110801|2011-02-16 10:00,16,21.4,21.4,21.4,21.4,3
20110801|2011-02-16 10:30,16,21.4,21.4,21.35,21.4,38
20110801|2011-02-16 11:00,16,21.45,21.55,21.45,21.5,108
20110801|2011-02-16 11:30,16,21.51,21.54,21.48,21.5,125
20110801|2011-02-16 12:00,16,21.5,21.57,21.5,21.57,8
20110801|2011-02-16 12:30,16,21.55,21.55,21.55,21.55,46
20110801|2011-02-16 13:00,16,21.55,21.55,21.45,21.55,38
20110801|2011-02-16 13:30,16,21.57,21.6,21.5,21.58,272
20110801|2011-02-16 14:00,16,21.6,21.65,21.55,21.6,99
20110801|2011-02-16 14:30,16,21.6,21.65,21.57,21.64,137
20110801|2011-02-16 15:00,16,21.64,21.68,21.6,21.6,245
20110801|2011-02-17 07:30,17,21.3,21.7,21.3,21.7,6
20110801|2011-02-17 08:00,17,21.75,21.76,21.7,21.76,16
20110801|2011-02-17 08:30,17,21.75,21.85,21.75,21.85,92
20110801|2011-02-17 09:00,17,21.8,21.96,21.75,21.9,464
20110801|2011-02-17 09:30,17,21.9,21.95,21.8,21.9,369
20110801|2011-02-17 10:00,17,21.85,21.9,21.85,21.85,118
20110801|2011-02-17 10:30,17,21.85,21.9,21.85,21.9,65
20110801|2011-02-17 11:00,17,21.95,22.05,21.93,21.95,82
20110801|2011-02-17 11:30,17,21.95,22,21.95,21.95,46
20110801|2011-02-17 12:00,17,21.95,21.97,21.85,21.85,157
20110801|2011-02-17 12:30,17,21.8,21.9,21.8,21.85,152
20110801|2011-02-17 13:00,17,21.84,21.85,21.84,21.85,133
20110801|2011-02-17 13:30,17,21.85,21.9,21.82,21.84,66
20110801|2011-02-17 14:00,17,21.9,21.9,21.85,21.85,3
20110801|2011-02-17 14:30,17,21.9,21.95,21.87,21.95,51
20110801|2011-02-17 15:00,17,21.9,21.95,21.9,21.95,162
20110801|2011-02-18 08:00,18,21.9,21.9,21.85,21.85,21
20110801|2011-02-18 08:30,18,21.87,21.96,21.85,21.95,87
20110801|2011-02-18 09:00,18,22,22.15,22,22.1,266
20110801|2011-02-18 09:30,18,22.1,22.11,22.05,22.1,35
20110801|2011-02-18 10:00,18,22.1,22.1,22.03,22.03,30
20110801|2011-02-18 10:30,18,22.05,22.1,22.05,22.08,28
20110801|2011-02-18 11:00,18,22.1,22.1,22.01,22.05,85
20110801|2011-02-18 11:30,18,22.1,22.1,22,22.05,198
20110801|2011-02-18 12:00,18,22.05,22.15,22.05,22.1,114
20110801|2011-02-18 12:30,18,22.1,22.35,22.1,22.25,234
20110801|2011-02-18 13:00,18,22.25,22.45,22.22,22.35,236
20110801|2011-02-18 13:30,18,22.4,22.45,22.15,22.25,1017
20110801|2011-02-18 14:00,18,22.2,22.3,22.2,22.3,299
20110801|2011-02-18 14:30,18,22.29,22.35,22.23,22.25,348
20110801|2011-02-18 15:00,18,22.3,22.3,22.19,22.21,328
20110801|2011-02-22 07:00,22,22.85,22.85,22.85,22.85,5
20110801|2011-02-22 07:30,22,22.8,22.85,22.72,22.8,32
20110801|2011-02-22 08:00,22,22.8,22.81,22.77,22.8,28
20110801|2011-02-22 08:30,22,23.05,23.19,22.72,22.72,629
20110801|2011-02-22 09:00,22,22.75,22.76,22.6,22.74,91
20110801|2011-02-22 09:30,22,22.75,22.75,22.69,22.75,62
20110801|2011-02-22 10:00,22,22.76,22.95,22.75,22.9,82
20110801|2011-02-22 10:30,22,22.9,23.1,22.9,23.05,184
20110801|2011-02-22 11:00,22,23.05,23.25,23.04,23.25,134
20110801|2011-02-22 11:30,22,23.25,23.35,23.15,23.35,1099
20110801|2011-02-22 12:00,22,23.35,23.55,23.33,23.5,162
20110801|2011-02-22 12:30,22,23.5,23.65,23.4,23.55,151
20110801|2011-02-22 13:00,22,23.53,23.62,23.53,23.55,71
20110801|2011-02-22 13:30,22,23.55,23.55,23.35,23.45,119
20110801|2011-02-22 14:00,22,23.4,23.6,23.4,23.6,121
20110801|2011-02-22 14:30,22,23.55,23.63,23.45,23.5,80
20110801|2011-02-22 15:00,22,23.45,23.45,23.34,23.35,278
20110801|2011-02-23 07:30,23,23,23.1,23,23,10
20110801|2011-02-23 08:00,23,23,23.45,23,23.45,72
20110801|2011-02-23 08:30,23,23.4,23.5,23.35,23.44,347
20110801|2011-02-23 09:00,23,23.4,23.73,23.4,23.4,158
20110801|2011-02-23 09:30,23,23.4,23.55,23.4,23.4,56
20110801|2011-02-23 10:00,23,23.42,23.46,23.3,23.42,101
20110801|2011-02-23 10:30,23,23.45,23.55,23.42,23.55,72
20110801|2011-02-23 11:00,23,23.6,24,23.6,23.68,144
20110801|2011-02-23 11:30,23,23.69,23.9,23.65,23.9,199
20110801|2011-02-23 12:00,23,23.9,24.11,23.8,23.95,201
20110801|2011-02-23 12:30,23,24,24.1,23.85,24,256
20110801|2011-02-23 13:00,23,23.95,23.95,23.8,23.9,207
20110801|2011-02-23 13:30,23,23.9,23.95,23.8,23.8,159
20110801|2011-02-23 14:00,23,23.81,23.81,23.5,23.6,101
20110801|2011-02-23 14:30,23,23.7,23.86,23.65,23.85,80
20110801|2011-02-23 15:00,23,23.85,23.96,23.85,23.9,67
20110801|2011-02-24 07:30,24,23.95,24.13,23.95,24.05,16
20110801|2011-02-24 08:00,24,24,24.2,23.95,24.1,68
20110801|2011-02-24 08:30,24,24.15,24.2,23.85,23.9,127
20110801|2011-02-24 09:00,24,23.95,24,23.67,23.77,112
20110801|2011-02-24 09:30,24,23.8,24,23.75,24,69
20110801|2011-02-24 10:00,24,24,24.16,24,24,147
20110801|2011-02-24 10:30,24,24,24.2,24,24.15,73
20110801|2011-02-24 11:00,24,24.2,24.25,24.1,24.25,48
20110801|2011-02-24 11:30,24,24.25,24.3,24.18,24.26,76
20110801|2011-02-24 12:00,24,24.25,24.3,24.2,24.3,96
20110801|2011-02-24 12:30,24,24.3,24.65,24.3,24.45,122
20110801|2011-02-24 13:00,24,24.45,24.45,24,24,79
20110801|2011-02-24 13:30,24,24.05,24.1,23.95,24.05,26
20110801|2011-02-24 14:00,24,24.05,24.1,23.92,24,89
20110801|2011-02-24 14:30,24,23.95,24.01,23.9,23.95,54
20110801|2011-02-24 15:00,24,23.95,24,23.9,23.95,102
20110801|2011-02-25 07:30,25,23.67,23.7,23.67,23.7,12
20110801|2011-02-25 08:00,25,23.75,23.75,23.6,23.6,31
20110801|2011-02-25 08:30,25,23.55,23.55,23.35,23.35,102
20110801|2011-02-25 09:00,25,23.35,23.35,23.2,23.29,56
20110801|2011-02-25 09:30,25,23.25,23.4,23.25,23.39,85
20110801|2011-02-25 10:00,25,23.35,23.4,23.3,23.35,90
20110801|2011-02-25 10:30,25,23.35,23.45,23.3,23.4,65
20110801|2011-02-25 11:00,25,23.43,23.46,23.4,23.4,16
20110801|2011-02-25 11:30,25,23.4,23.45,23.4,23.45,7
20110801|2011-02-25 12:00,25,23.4,23.41,23.33,23.41,29
20110801|2011-02-25 12:30,25,23.5,23.5,23.5,23.5,2
20110801|2011-02-25 13:00,25,23.45,23.45,23.4,23.41,33
20110801|2011-02-25 13:30,25,23.35,23.39,23.34,23.37,47
20110801|2011-02-25 14:00,25,23.35,23.36,23.3,23.3,141
20110801|2011-02-25 14:30,25,23.3,23.35,23.3,23.3,69
20110801|2011-02-25 15:00,25,23.35,23.35,23.3,23.35,46
20110801|2011-02-28 07:30,28,23.2,23.2,23.02,23.02,2
20110801|2011-02-28 08:00,28,23.2,23.2,23.2,23.2,1
20110801|2011-02-28 08:30,28,23.1,23.11,22.83,22.93,195
20110801|2011-02-28 09:00,28,22.95,22.95,22.8,22.8,91
20110801|2011-02-28 09:30,28,22.8,22.9,22.8,22.85,12
20110801|2011-02-28 10:00,28,22.86,22.95,22.85,22.95,43
20110801|2011-02-28 10:30,28,22.95,22.98,22.95,22.96,28
20110801|2011-02-28 11:00,28,22.97,22.97,22.9,22.93,29
20110801|2011-02-28 11:30,28,22.95,23.02,22.93,23,57
20110801|2011-02-28 12:00,28,23.05,23.15,23.03,23.15,37
20110801|2011-02-28 12:30,28,23.1,23.13,23.05,23.1,58
20110801|2011-02-28 13:00,28,23.1,23.13,22.88,22.9,187
20110801|2011-02-28 13:30,28,22.9,22.95,22.9,22.95,8
20110801|2011-02-28 14:00,28,23,23.02,23,23,49
20110801|2011-02-28 14:30,28,22.95,23.1,22.95,23.1,82
20110801|2011-02-28 15:00,28,23.05,23.05,22.93,23,197
20110801|2011-03-01 07:30,1,22.95,22.98,22.95,22.98,4
20110801|2011-03-01 08:00,1,22.95,22.95,22.92,22.92,7
20110801|2011-03-01 08:30,1,22.9,23.25,22.9,23.2,166
20110801|2011-03-01 09:00,1,23.2,23.45,23.05,23.39,239
20110801|2011-03-01 09:30,1,23.4,23.5,23.2,23.2,177
20110801|2011-03-01 10:00,1,23.15,23.35,23.1,23.35,9
20110801|2011-03-01 10:30,1,23.45,23.6,23.4,23.6,46
20110801|2011-03-01 11:00,1,23.6,23.6,23.45,23.5,98
20110801|2011-03-01 11:30,1,23.5,23.5,23.35,23.35,105
20110801|2011-03-01 12:00,1,23.4,23.6,23.35,23.6,34
20110801|2011-03-01 12:30,1,23.65,23.65,23.5,23.53,17
20110801|2011-03-01 13:00,1,23.55,23.75,23.5,23.75,78
20110801|2011-03-01 13:30,1,23.73,23.8,23.55,23.6,65
20110801|2011-03-01 14:00,1,23.61,23.7,23.55,23.7,167
20110801|2011-03-01 14:30,1,23.7,23.85,23.65,23.75,120
20110801|2011-03-01 15:00,1,23.8,23.85,23.75,23.75,158
20110801|2011-03-02 07:00,2,23.75,23.75,23.74,23.75,9
20110801|2011-03-02 07:30,2,23.85,23.9,23.8,23.8,4
20110801|2011-03-02 08:00,2,23.69,23.69,23.65,23.65,2
20110801|2011-03-02 08:30,2,23.65,23.75,23.5,23.5,195
20110801|2011-03-02 09:00,2,23.5,23.7,23.45,23.65,36
20110801|2011-03-02 09:30,2,23.7,23.73,23.5,23.55,60
20110801|2011-03-02 10:00,2,23.55,23.7,23.5,23.7,25
20110801|2011-03-02 10:30,2,23.7,24,23.7,23.95,65
20110801|2011-03-02 11:00,2,23.95,24.1,23.75,23.8,138
20110801|2011-03-02 11:30,2,23.8,23.86,23.68,23.74,105
20110801|2011-03-02 12:00,2,23.75,23.82,23.7,23.75,39
20110801|2011-03-02 12:30,2,23.8,23.8,23.73,23.76,38
20110801|2011-03-02 13:00,2,23.75,23.8,23.65,23.7,33
20110801|2011-03-02 13:30,2,23.7,23.7,23.53,23.6,55
20110801|2011-03-02 14:00,2,23.6,23.7,23.6,23.7,50
20110801|2011-03-02 14:30,2,23.7,23.85,23.7,23.7,69
20110801|2011-03-02 15:00,2,23.75,23.75,23.75,23.75,2
20110801|2011-03-03 07:30,3,23.05,23.05,23.05,23.05,1
20110801|2011-03-03 08:00,3,23.2,23.32,23.2,23.32,3
20110801|2011-03-03 08:30,3,23.24,23.25,23.1,23.17,51
20110801|2011-03-03 09:00,3,23.2,23.3,23.14,23.2,108
20110801|2011-03-03 09:30,3,23.16,23.23,23.1,23.15,46
20110801|2011-03-03 10:00,3,23.15,23.2,23.05,23.2,78
20110801|2011-03-03 10:30,3,23.15,23.2,23.05,23.06,59
20110801|2011-03-03 11:00,3,23.05,23.13,23.05,23.05,54
20110801|2011-03-03 11:30,3,23.1,23.1,23,23.04,83
20110801|2011-03-03 12:00,3,23.1,23.15,23.1,23.15,8
20110801|2011-03-03 12:30,3,23.17,23.17,23.1,23.14,15
20110801|2011-03-03 13:00,3,23.1,23.13,23.05,23.1,74
20110801|2011-03-03 13:30,3,23.15,23.15,23.1,23.1,38
20110801|2011-03-03 14:00,3,23.1,23.15,23.1,23.12,37
20110801|2011-03-03 14:30,3,23.15,23.15,23.09,23.1,15
20110801|2011-03-03 15:00,3,23.05,23.15,23.05,23.15,144
20110801|2011-03-04 07:30,4,23.1,23.1,23.1,23.1,1
20110801|2011-03-04 08:00,4,23.1,23.1,23,23,32
20110801|2011-03-04 08:30,4,23.05,23.15,23,23.04,40
20110801|2011-03-04 09:00,4,23.1,23.62,23.1,23.55,75
20110801|2011-03-04 09:30,4,23.55,23.55,23.39,23.4,244
20110801|2011-03-04 10:00,4,23.45,23.53,23.45,23.5,183
20110801|2011-03-04 10:30,4,23.45,23.55,23.35,23.55,315
20110801|2011-03-04 11:00,4,23.6,23.77,23.55,23.77,81
20110801|2011-03-04 11:30,4,23.75,23.84,23.7,23.76,38
20110801|2011-03-04 12:00,4,23.75,23.95,23.75,23.8,573
20110801|2011-03-04 12:30,4,23.78,23.78,23.7,23.7,29
20110801|2011-03-04 13:00,4,23.75,23.8,23.75,23.75,8
20110801|2011-03-04 13:30,4,23.8,23.8,23.7,23.7,6
20110801|2011-03-04 14:00,4,23.7,23.7,23.64,23.7,74
20110801|2011-03-04 14:30,4,23.72,23.72,23.45,23.45,2057
20110801|2011-03-04 15:00,4,23.4,23.5,23.4,23.45,104
20110801|2011-03-07 08:30,7,23.3,23.39,23.09,23.29,158
20110801|2011-03-07 09:00,7,23.3,23.45,23.3,23.45,70
20110801|2011-03-07 09:30,7,23.4,23.62,23.4,23.62,85
20110801|2011-03-07 10:00,7,23.65,23.83,23.65,23.75,145
20110801|2011-03-07 10:30,7,23.8,24.05,23.7,23.95,197
20110801|2011-03-07 11:00,7,23.91,23.95,23.8,23.86,41
20110801|2011-03-07 11:30,7,23.85,24.05,23.85,24.05,38
20110801|2011-03-07 12:00,7,24.05,24.08,23.98,24.05,85
20110801|2011-03-07 12:30,7,24.05,24.1,23.9,23.95,45
20110801|2011-03-07 13:00,7,23.95,24,23.85,23.95,203
20110801|2011-03-07 13:30,7,23.95,24.05,23.94,23.95,56
20110801|2011-03-07 14:00,7,23.95,23.95,23.75,23.75,86
20110801|2011-03-07 14:30,7,23.8,23.85,23.74,23.8,30
20110801|2011-03-07 15:00,7,23.85,24.05,23.85,23.9,712
20110801|2011-03-08 08:00,8,23.85,23.85,23.85,23.85,1
20110801|2011-03-08 08:30,8,23.8,24.2,23.8,23.9,114
20110801|2011-03-08 09:00,8,23.85,23.85,23.74,23.85,110
20110801|2011-03-08 09:30,8,23.82,23.95,23.8,23.94,65
20110801|2011-03-08 10:00,8,23.95,23.96,23.75,23.75,88
20110801|2011-03-08 10:30,8,23.75,23.75,23.6,23.6,81
20110801|2011-03-08 11:00,8,23.6,23.75,23.6,23.75,43
20110801|2011-03-08 11:30,8,23.8,23.82,23.75,23.82,53
20110801|2011-03-08 12:00,8,23.75,23.79,23.75,23.75,21
20110801|2011-03-08 12:30,8,23.76,23.8,23.75,23.75,36
20110801|2011-03-08 13:00,8,23.75,23.8,23.74,23.74,89
20110801|2011-03-08 13:30,8,23.75,23.8,23.6,23.65,161
20110801|2011-03-08 14:00,8,23.7,23.75,23.65,23.75,34
20110801|2011-03-08 14:30,8,23.75,23.77,23.7,23.75,217
20110801|2011-03-08 15:00,8,23.79,23.8,23.75,23.8,312
20110801|2011-03-09 07:30,9,23.74,23.74,23.74,23.74,1
20110801|2011-03-09 08:00,9,23.85,23.85,23.75,23.75,3
20110801|2011-03-09 08:30,9,23.85,24.18,23.85,24,223
20110801|2011-03-09 09:00,9,24.05,24.14,23.85,23.85,148
20110801|2011-03-09 09:30,9,23.85,24.2,23.85,24.15,343
20110801|2011-03-09 10:00,9,24.15,24.22,24.05,24.1,430
20110801|2011-03-09 10:30,9,24.15,24.2,23.83,23.85,392
20110801|2011-03-09 11:00,9,23.85,24,23.8,24,97
20110801|2011-03-09 11:30,9,24,24,23.85,23.9,84
20110801|2011-03-09 12:00,9,23.9,23.92,23.9,23.9,16
20110801|2011-03-09 12:30,9,23.9,23.95,23.9,23.95,12
20110801|2011-03-09 13:00,9,23.94,23.95,23.85,23.95,14
20110801|2011-03-09 13:30,9,23.98,24.02,23.93,23.95,667
20110801|2011-03-09 14:00,9,23.9,23.9,23.85,23.9,49
20110801|2011-03-09 14:30,9,23.9,24,23.9,23.93,48
20110801|2011-03-09 15:00,9,23.94,24,23.93,23.95,251
20110801|2011-03-10 08:00,10,24.21,24.24,24.21,24.24,3
20110801|2011-03-10 08:30,10,24.3,24.6,24.3,24.46,225
20110801|2011-03-10 09:00,10,24.45,24.62,24.45,24.55,277
20110801|2011-03-10 09:30,10,24.55,24.6,24.44,24.44,146
20110801|2011-03-10 10:00,10,24.5,24.51,24.45,24.45,199
20110801|2011-03-10 10:30,10,24.46,24.5,24.35,24.4,198
20110801|2011-03-10 11:00,10,24.45,24.5,24.35,24.41,261
20110801|2011-03-10 11:30,10,24.4,24.42,24.3,24.3,17
20110801|2011-03-10 12:00,10,24.35,24.37,24.2,24.37,140
20110801|2011-03-10 12:30,10,24.45,24.6,24.38,24.45,358
20110801|2011-03-10 13:00,10,24.4,24.5,24.4,24.45,467
20110801|2011-03-10 13:30,10,24.43,24.45,24.35,24.4,72
20110801|2011-03-10 14:00,10,24.4,24.6,24.4,24.55,139
20110801|2011-03-10 14:30,10,24.55,24.65,24.43,24.65,130
20110801|2011-03-10 15:00,10,24.6,24.64,24.55,24.55,128
20110801|2011-03-11 07:00,11,24.65,24.65,24.65,24.65,3
20110801|2011-03-11 07:30,11,24.6,24.65,24.6,24.65,46
20110801|2011-03-11 08:00,11,24.69,24.83,24.69,24.8,16
20110801|2011-03-11 08:30,11,24.85,24.85,24.25,24.4,320
20110801|2011-03-11 09:00,11,24.4,24.46,24.25,24.31,57
20110801|2011-03-11 09:30,11,24.33,24.45,24.24,24.25,60
20110801|2011-03-11 10:00,11,24.25,24.35,24.25,24.25,22
20110801|2011-03-11 10:30,11,24.3,24.35,24.15,24.15,65
20110801|2011-03-11 11:00,11,24.2,24.2,24.1,24.1,41
20110801|2011-03-11 11:30,11,24.14,24.2,24.13,24.18,33
20110801|2011-03-11 12:00,11,24.2,24.34,24.2,24.28,94
20110801|2011-03-11 12:30,11,24.28,24.3,24.15,24.2,75
20110801|2011-03-11 13:00,11,24.2,24.21,24.15,24.2,60
20110801|2011-03-11 13:30,11,24.2,24.21,24.15,24.15,148
20110801|2011-03-11 14:00,11,24.15,24.17,24.05,24.07,170
20110801|2011-03-11 14:30,11,24.09,24.15,24.09,24.15,67
20110801|2011-03-11 15:00,11,24.15,24.2,24.08,24.15,432
20110801|2011-03-14 07:30,14,24.7,24.7,24.57,24.61,5
20110801|2011-03-14 08:00,14,24.6,24.68,24.6,24.67,58
20110801|2011-03-14 08:30,14,24.65,24.65,24.25,24.3,97
20110801|2011-03-14 09:00,14,24.25,24.52,24.25,24.45,97
20110801|2011-03-14 09:30,14,24.55,24.55,24.45,24.55,37
20110801|2011-03-14 10:00,14,24.5,24.65,24.5,24.65,90
20110801|2011-03-14 10:30,14,24.67,24.75,24.6,24.7,42
20110801|2011-03-14 11:00,14,24.7,24.75,24.65,24.75,33
20110801|2011-03-14 11:30,14,24.75,24.8,24.65,24.65,74
20110801|2011-03-14 12:00,14,24.65,24.7,24.55,24.59,101
20110801|2011-03-14 12:30,14,24.6,24.65,24.5,24.5,103
20110801|2011-03-14 13:00,14,24.5,24.57,24.45,24.5,62
20110801|2011-03-14 13:30,14,24.55,24.6,24.47,24.47,27
20110801|2011-03-14 14:00,14,24.5,24.51,24.4,24.45,47
20110801|2011-03-14 14:30,14,24.45,24.5,24.32,24.4,161
20110801|2011-03-14 15:00,14,24.39,24.45,24.39,24.4,45
20110801|2011-03-15 07:00,15,25.15,25.63,25.15,25.43,83
20110801|2011-03-15 07:30,15,25.7,25.85,25.61,25.85,37
20110801|2011-03-15 08:00,15,25.85,25.9,25.77,25.9,77
20110801|2011-03-15 08:30,15,25.85,25.9,25.5,25.65,367
20110801|2011-03-15 09:00,15,25.6,25.7,25.43,25.43,301
20110801|2011-03-15 09:30,15,25.43,25.45,25.25,25.25,151
20110801|2011-03-15 10:00,15,25.3,25.37,25.25,25.3,108
20110801|2011-03-15 10:30,15,25.3,25.3,25.2,25.25,134
20110801|2011-03-15 11:00,15,25.27,25.3,25.08,25.1,210
20110801|2011-03-15 11:30,15,25.15,25.32,25.1,25.15,132
20110801|2011-03-15 12:00,15,25.15,25.3,25.14,25.3,52
20110801|2011-03-15 12:30,15,25.3,25.35,25.3,25.3,59
20110801|2011-03-15 13:00,15,25.25,25.35,25.12,25.12,153
20110801|2011-03-15 13:30,15,25.08,25.15,25.04,25.15,64
20110801|2011-03-15 14:00,15,25.2,25.2,24.9,24.9,100
20110801|2011-03-15 14:30,15,24.9,25.06,24.75,25.06,231
20110801|2011-03-15 15:00,15,25.1,25.13,24.9,24.9,350
20110801|2011-03-16 07:00,16,24.8,24.8,24.7,24.8,43
20110801|2011-03-16 07:30,16,24.9,24.9,24.8,24.8,17
20110801|2011-03-16 08:00,16,24.85,24.85,24.85,24.85,2
20110801|2011-03-16 08:30,16,24.9,25.08,24.75,24.8,146
20110801|2011-03-16 09:00,16,24.9,25.05,24.9,25,98
20110801|2011-03-16 09:30,16,25,25.06,24.85,25.06,214
20110801|2011-03-16 10:00,16,25.06,25.7,25.05,25.25,395
20110801|2011-03-16 10:30,16,25.2,25.5,25.2,25.4,101
20110801|2011-03-16 11:00,16,25.45,26.01,25.45,25.65,208
20110801|2011-03-16 11:30,16,25.65,25.7,25.52,25.52,76
20110801|2011-03-16 12:00,16,25.55,25.75,25.5,25.7,91
20110801|2011-03-16 12:30,16,25.8,25.95,25.7,25.95,228
20110801|2011-03-16 13:00,16,25.9,26.65,25.89,26.15,663
20110801|2011-03-16 13:30,16,26.12,26.12,25.5,25.65,148
20110801|2011-03-16 14:00,16,25.7,25.8,25.37,25.75,341
20110801|2011-03-16 14:30,16,25.75,26.02,25.5,26,380
20110801|2011-03-16 15:00,16,25.98,26.13,25.85,25.85,473
20110801|2011-03-17 07:00,17,25.2,25.42,25.1,25.1,7
20110801|2011-03-17 07:30,17,25.08,25.15,25.05,25.12,23
20110801|2011-03-17 08:00,17,25.1,25.16,25.1,25.15,30
20110801|2011-03-17 08:30,17,25.2,25.31,25.1,25.31,106
20110801|2011-03-17 09:00,17,25.35,25.35,25,25,146
20110801|2011-03-17 09:30,17,25,25,24.85,24.95,102
20110801|2011-03-17 10:00,17,24.94,25.05,24.9,24.94,91
20110801|2011-03-17 10:30,17,24.95,25.1,24.9,25,26
20110801|2011-03-17 11:00,17,25,25.05,24.91,24.95,33
20110801|2011-03-17 11:30,17,24.94,25.05,24.91,25.05,28
20110801|2011-03-17 12:00,17,25,25.22,25,25.2,27
20110801|2011-03-17 12:30,17,25.25,25.35,25.15,25.3,117
20110801|2011-03-17 13:00,17,25.3,25.33,25.23,25.25,96
20110801|2011-03-17 13:30,17,25.25,25.25,25.1,25.18,90
20110801|2011-03-17 14:00,17,25.15,25.19,25.03,25.15,234
20110801|2011-03-17 14:30,17,25.15,25.15,24.98,25.07,80
20110801|2011-03-17 15:00,17,25.1,25.1,25.02,25.05,61
20110801|2011-03-18 07:00,18,24.66,24.66,24.66,24.66,4
20110801|2011-03-18 07:30,18,24.67,24.67,24.3,24.41,33
20110801|2011-03-18 08:00,18,24.45,24.45,24.3,24.3,10
20110801|2011-03-18 08:30,18,24.4,24.62,24.4,24.55,277
20110801|2011-03-18 09:00,18,24.55,24.64,24.5,24.55,247
20110801|2011-03-18 09:30,18,24.6,24.6,24.5,24.55,53
20110801|2011-03-18 10:00,18,24.45,24.6,24.44,24.6,260
20110801|2011-03-18 10:30,18,24.55,24.65,24.45,24.45,109
20110801|2011-03-18 11:00,18,24.44,24.5,24.35,24.45,74
20110801|2011-03-18 11:30,18,24.4,24.45,24.35,24.4,94
20110801|2011-03-18 12:00,18,24.4,24.45,24.38,24.45,83
20110801|2011-03-18 12:30,18,24.45,24.5,24.37,24.42,133
20110801|2011-03-18 13:00,18,24.42,24.64,24.42,24.55,147
20110801|2011-03-18 13:30,18,24.55,24.6,24.5,24.6,41
20110801|2011-03-18 14:00,18,24.55,24.6,24.5,24.55,188
20110801|2011-03-18 14:30,18,24.52,24.52,24.35,24.35,323
20110801|2011-03-18 15:00,18,24.3,24.3,24.21,24.25,358
20110801|2011-03-21 07:00,21,23.7,23.72,23.68,23.72,10
20110801|2011-03-21 07:30,21,23.73,23.73,23.6,23.6,22
20110801|2011-03-21 08:00,21,23.61,23.65,23.55,23.55,23
20110801|2011-03-21 08:30,21,23.65,23.65,23.25,23.5,315
20110801|2011-03-21 09:00,21,23.5,23.51,23.3,23.42,284
20110801|2011-03-21 09:30,21,23.35,23.5,23.35,23.43,162
20110801|2011-03-21 10:00,21,23.4,23.45,23.3,23.4,292
20110801|2011-03-21 10:30,21,23.35,23.45,23.35,23.45,20
20110801|2011-03-21 11:00,21,23.38,23.4,23.25,23.3,122
20110801|2011-03-21 11:30,21,23.3,23.35,23.22,23.35,48
20110801|2011-03-21 12:00,21,23.35,23.5,23.35,23.45,15
20110801|2011-03-21 12:30,21,23.45,23.45,23.35,23.35,66
20110801|2011-03-21 13:00,21,23.35,23.35,23.2,23.31,226
20110801|2011-03-21 13:30,21,23.35,23.35,23.25,23.25,66
20110801|2011-03-21 14:00,21,23.25,23.3,23.2,23.25,73
20110801|2011-03-21 14:30,21,23.25,23.3,23.1,23.17,283
20110801|2011-03-21 15:00,21,23.15,23.25,23.15,23.2,135
20110801|2011-03-22 07:30,22,23.4,23.4,23.3,23.3,10
20110801|2011-03-22 08:00,22,23.15,23.15,23.09,23.09,30
20110801|2011-03-22 08:30,22,23.15,23.25,23.1,23.24,143
20110801|2011-03-22 09:00,22,23.25,23.31,23.1,23.1,85
20110801|2011-03-22 09:30,22,23.1,23.35,23.1,23.35,74
20110801|2011-03-22 10:00,22,23.35,23.35,23.2,23.21,39
20110801|2011-03-22 10:30,22,23.2,23.29,23.2,23.25,290
20110801|2011-03-22 11:00,22,23.25,23.3,23.15,23.2,160
20110801|2011-03-22 11:30,22,23.16,23.3,23.16,23.25,114
20110801|2011-03-22 12:00,22,23.25,23.35,23.25,23.31,55
20110801|2011-03-22 12:30,22,23.33,23.33,23.15,23.18,49
20110801|2011-03-22 13:00,22,23.25,23.35,23.25,23.35,35
20110801|2011-03-22 13:30,22,23.31,23.32,23.2,23.2,59
20110801|2011-03-22 14:00,22,23.2,23.2,23.2,23.2,8
20110801|2011-03-22 14:30,22,23.2,23.25,23.2,23.25,60
20110801|2011-03-22 15:00,22,23.25,23.35,23.25,23.3,467
20110801|2011-03-23 07:30,23,23.4,23.4,23.4,23.4,1
20110801|2011-03-23 08:00,23,23.3,23.35,23.3,23.35,3
20110801|2011-03-23 08:30,23,23.34,23.5,23.3,23.4,143
20110801|2011-03-23 09:00,23,23.45,23.65,23.45,23.55,147
20110801|2011-03-23 09:30,23,23.5,23.65,23.45,23.55,109
20110801|2011-03-23 10:00,23,23.5,23.5,23.4,23.4,50
20110801|2011-03-23 10:30,23,23.39,23.39,23.3,23.38,76
20110801|2011-03-23 11:00,23,23.35,23.35,23.1,23.1,69
20110801|2011-03-23 11:30,23,23.05,23.15,23,23.1,122
20110801|2011-03-23 12:00,23,23.1,23.15,23.02,23.05,199
20110801|2011-03-23 12:30,23,23.05,23.07,22.96,23.07,194
20110801|2011-03-23 13:00,23,23.05,23.15,23.05,23.1,39
20110801|2011-03-23 13:30,23,23.1,23.1,22.95,22.95,13
20110801|2011-03-23 14:00,23,22.96,23,22.95,22.95,26
20110801|2011-03-23 14:30,23,22.93,23,22.93,23,27
20110801|2011-03-23 15:00,23,23,23.1,22.97,23.1,303
20110801|2011-03-24 07:00,24,22.88,22.88,22.88,22.88,1
20110801|2011-03-24 07:30,24,22.87,22.89,22.8,22.85,44
20110801|2011-03-24 08:00,24,22.85,22.85,22.7,22.85,15
20110801|2011-03-24 08:30,24,22.75,23,22.74,22.8,53
20110801|2011-03-24 09:00,24,22.85,22.92,22.75,22.77,301
20110801|2011-03-24 09:30,24,22.79,22.82,22.65,22.67,166
20110801|2011-03-24 10:00,24,22.65,22.8,22.65,22.78,43
20110801|2011-03-24 10:30,24,22.77,22.8,22.7,22.75,140
20110801|2011-03-24 11:00,24,22.75,22.75,22.65,22.68,34
20110801|2011-03-24 11:30,24,22.7,22.8,22.7,22.8,25
20110801|2011-03-24 12:00,24,22.73,22.74,22.7,22.7,13
20110801|2011-03-24 12:30,24,22.75,22.8,22.73,22.75,36
20110801|2011-03-24 13:00,24,22.75,22.75,22.7,22.7,15
20110801|2011-03-24 13:30,24,22.7,22.7,22.7,22.7,13
20110801|2011-03-24 14:00,24,22.68,22.7,22.67,22.7,17
20110801|2011-03-24 14:30,24,22.7,22.75,22.69,22.75,210
20110801|2011-03-24 15:00,24,22.75,22.8,22.72,22.8,368
20110801|2011-03-25 08:00,25,22.73,22.73,22.65,22.65,7
20110801|2011-03-25 08:30,25,22.7,22.75,22.6,22.65,80
20110801|2011-03-25 09:00,25,22.6,22.65,22.6,22.6,78
20110801|2011-03-25 09:30,25,22.55,22.58,22.5,22.55,137
20110801|2011-03-25 10:00,25,22.55,22.6,22.5,22.6,164
20110801|2011-03-25 10:30,25,22.6,22.65,22.55,22.58,332
20110801|2011-03-25 11:00,25,22.57,22.6,22.55,22.55,198
20110801|2011-03-25 11:30,25,22.57,22.65,22.57,22.65,11114
20110801|2011-03-25 12:00,25,22.7,22.8,22.65,22.75,39
20110801|2011-03-25 12:30,25,22.75,22.8,22.7,22.77,85
20110801|2011-03-25 13:00,25,22.75,22.9,22.75,22.9,20
20110801|2011-03-25 13:30,25,22.9,22.92,22.85,22.85,59
20110801|2011-03-25 14:00,25,22.85,22.9,22.85,22.85,44
20110801|2011-03-25 14:30,25,22.85,23,22.8,23,132
20110801|2011-03-25 15:00,25,22.95,22.95,22.8,22.95,114
20110801|2011-03-28 08:00,28,22.9,22.9,22.83,22.85,8
20110801|2011-03-28 08:30,28,22.85,22.95,22.7,22.8,398
20110801|2011-03-28 09:00,28,22.8,22.81,22.65,22.75,66
20110801|2011-03-28 09:30,28,22.8,22.8,22.7,22.77,31
20110801|2011-03-28 10:00,28,22.8,22.8,22.75,22.79,30
20110801|2011-03-28 10:30,28,22.75,22.85,22.7,22.8,100
20110801|2011-03-28 11:00,28,22.78,22.85,22.75,22.82,102
20110801|2011-03-28 11:30,28,22.8,22.85,22.75,22.8,62
20110801|2011-03-28 12:00,28,22.75,22.78,22.75,22.75,26
20110801|2011-03-28 12:30,28,22.75,22.77,22.75,22.77,19
20110801|2011-03-28 13:00,28,22.78,22.85,22.78,22.8,84
20110801|2011-03-28 13:30,28,22.8,22.85,22.8,22.85,25
20110801|2011-03-28 14:00,28,22.85,22.85,22.79,22.79,63
20110801|2011-03-28 14:30,28,22.8,23,22.8,23,54
20110801|2011-03-28 15:00,28,23,23.1,22.95,23,313
20110801|2011-03-29 08:00,29,22.8,22.85,22.8,22.85,15
20110801|2011-03-29 08:30,29,22.85,23.18,22.85,23.05,110
20110801|2011-03-29 09:00,29,23.05,23.05,22.87,22.98,169
20110801|2011-03-29 09:30,29,23,23.05,22.9,22.95,199
20110801|2011-03-29 10:00,29,22.9,22.93,22.82,22.86,83
20110801|2011-03-29 10:30,29,22.85,22.86,22.8,22.85,147
20110801|2011-03-29 11:00,29,22.85,22.85,22.84,22.85,8
20110801|2011-03-29 11:30,29,22.85,22.85,22.85,22.85,17
20110801|2011-03-29 12:00,29,22.8,22.83,22.79,22.8,31
20110801|2011-03-29 12:30,29,22.8,22.8,22.75,22.75,78
20110801|2011-03-29 13:00,29,22.7,22.75,22.7,22.74,10
20110801|2011-03-29 13:30,29,22.7,22.7,22.58,22.6,158
20110801|2011-03-29 14:00,29,22.6,22.68,22.6,22.65,119
20110801|2011-03-29 14:30,29,22.65,22.7,22.6,22.7,46
20110801|2011-03-29 15:00,29,22.65,22.7,22.6,22.6,215
20110801|2011-03-30 08:00,30,22.35,22.4,22.35,22.38,34
20110801|2011-03-30 08:30,30,22.4,22.5,22.3,22.45,109
20110801|2011-03-30 09:00,30,22.4,22.5,22.4,22.45,36
20110801|2011-03-30 09:30,30,22.45,22.45,22.4,22.4,8
20110801|2011-03-30 10:00,30,22.4,22.4,22.33,22.35,71
20110801|2011-03-30 10:30,30,22.35,22.4,22.3,22.35,107
20110801|2011-03-30 11:00,30,22.35,22.4,22.3,22.3,13
20110801|2011-03-30 11:30,30,22.3,22.35,22.25,22.31,175
20110801|2011-03-30 12:00,30,22.31,22.38,22.3,22.35,255
20110801|2011-03-30 12:30,30,22.35,22.4,22.3,22.38,194
20110801|2011-03-30 13:00,30,22.35,22.35,22.3,22.32,52
20110801|2011-03-30 13:30,30,22.3,22.33,22.3,22.33,84
20110801|2011-03-30 14:00,30,22.3,22.3,22.29,22.29,42
20110801|2011-03-30 14:30,30,22.3,22.35,22.26,22.35,47
20110801|2011-03-30 15:00,30,22.35,22.35,22.31,22.35,103
20110801|2011-03-31 07:30,31,22.3,22.3,22.3,22.3,1
20110801|2011-03-31 08:00,31,22.4,22.45,22.4,22.41,42
20110801|2011-03-31 08:30,31,22.4,22.42,22.3,22.35,47
20110801|2011-03-31 09:00,31,22.4,22.55,22.35,22.35,96
20110801|2011-03-31 09:30,31,22.35,22.35,22.28,22.33,47
20110801|2011-03-31 10:00,31,22.31,22.35,22.28,22.34,62
20110801|2011-03-31 10:30,31,22.4,22.45,22.35,22.4,37
20110801|2011-03-31 11:00,31,22.35,22.44,22.35,22.38,86
20110801|2011-03-31 11:30,31,22.35,22.38,22.28,22.31,44
20110801|2011-03-31 12:00,31,22.3,22.37,22.3,22.35,43
20110801|2011-03-31 12:30,31,22.35,22.35,22.28,22.3,30
20110801|2011-03-31 13:00,31,22.3,22.36,22.27,22.31,221
20110801|2011-03-31 13:30,31,22.32,22.35,22.28,22.32,62
20110801|2011-03-31 14:00,31,22.32,22.35,22.32,22.35,16
20110801|2011-03-31 14:30,31,22.4,22.45,22.37,22.4,41
20110801|2011-03-31 15:00,31,22.4,22.45,22.38,22.45,106
20110801|2011-04-01 07:30,1,22.1,22.1,21.9,21.9,9
20110801|2011-04-01 08:00,1,21.95,22,21.95,21.97,29
20110801|2011-04-01 08:30,1,22,22.25,22,22.1,152
20110801|2011-04-01 09:00,1,22.1,22.12,21.92,21.93,320
20110801|2011-04-01 09:30,1,21.9,22.02,21.87,22.02,50
20110801|2011-04-01 10:00,1,22,22.05,22,22.05,36
20110801|2011-04-01 10:30,1,22.05,22.07,22,22.02,91
20110801|2011-04-01 11:00,1,22.05,22.2,22,22.15,127
20110801|2011-04-01 11:30,1,22.15,22.2,22.13,22.2,47
20110801|2011-04-01 12:00,1,22.2,22.2,22.15,22.18,26
20110801|2011-04-01 12:30,1,22.2,22.2,22.15,22.2,46
20110801|2011-04-01 13:00,1,22.15,22.2,22.13,22.13,91
20110801|2011-04-01 13:30,1,22.15,22.28,22.13,22.28,160
20110801|2011-04-01 14:00,1,22.3,22.45,22.3,22.3,216
20110801|2011-04-01 14:30,1,22.3,22.35,22.25,22.33,20
20110801|2011-04-01 15:00,1,22.33,22.4,22.33,22.4,188
20110801|2011-04-04 08:30,4,22.25,22.45,22.15,22.4,191
20110801|2011-04-04 09:00,4,22.4,22.5,22.25,22.34,170
20110801|2011-04-04 09:30,4,22.33,22.41,22.3,22.39,163
20110801|2011-04-04 10:00,4,22.38,22.45,22.3,22.3,60
20110801|2011-04-04 10:30,4,22.3,22.3,22.2,22.29,20
20110801|2011-04-04 11:00,4,22.3,22.3,22.25,22.26,5
20110801|2011-04-04 11:30,4,22.25,22.27,22.25,22.25,28
20110801|2011-04-04 12:30,4,22.3,22.38,22.3,22.38,14
20110801|2011-04-04 13:00,4,22.35,22.37,22.32,22.32,17
20110801|2011-04-04 13:30,4,22.35,22.35,22.3,22.3,21
20110801|2011-04-04 14:00,4,22.28,22.3,22.2,22.23,37
20110801|2011-04-04 14:30,4,22.22,22.25,22.17,22.19,150
20110801|2011-04-04 15:00,4,22.17,22.19,22.13,22.13,227
20110801|2011-04-05 07:30,5,22.32,22.33,22.32,22.32,32
20110801|2011-04-05 08:00,5,22.3,22.4,22.3,22.35,44
20110801|2011-04-05 08:30,5,22.35,22.35,22.25,22.3,71
20110801|2011-04-05 09:00,5,22.3,22.3,22.2,22.2,51
20110801|2011-04-05 09:30,5,22.2,22.2,22.14,22.19,57
20110801|2011-04-05 10:00,5,22.18,22.25,22.1,22.15,61
20110801|2011-04-05 10:30,5,22.15,22.2,22.12,22.12,47
20110801|2011-04-05 11:00,5,22.1,22.1,22.05,22.05,41
20110801|2011-04-05 11:30,5,22.05,22.05,22.05,22.05,11
20110801|2011-04-05 12:00,5,22.05,22.07,22.05,22.05,13
20110801|2011-04-05 12:30,5,22.05,22.05,22.05,22.05,1
20110801|2011-04-05 13:00,5,22.05,22.06,22.05,22.06,7
20110801|2011-04-05 13:30,5,22.1,22.1,22.08,22.1,35
20110801|2011-04-05 14:00,5,22.08,22.12,22.08,22.1,15
20110801|2011-04-05 14:30,5,22.08,22.2,22.05,22.2,151
20110801|2011-04-05 15:00,5,22.25,22.25,22.15,22.15,59
20110801|2011-04-06 07:00,6,21.99,21.99,21.96,21.96,27
20110801|2011-04-06 07:30,6,21.96,22.05,21.96,22.05,23
20110801|2011-04-06 08:00,6,22.02,22.07,22.02,22.06,35
20110801|2011-04-06 08:30,6,22.07,22.11,21.95,22.1,319
20110801|2011-04-06 09:00,6,22.1,22.15,22.1,22.1,75
20110801|2011-04-06 09:30,6,22.1,22.1,22.05,22.1,75
20110801|2011-04-06 10:00,6,22.1,22.2,22.1,22.15,43
20110801|2011-04-06 10:30,6,22.15,22.3,22.15,22.3,178
20110801|2011-04-06 11:00,6,22.35,22.4,22.28,22.3,105
20110801|2011-04-06 11:30,6,22.3,22.35,22.29,22.35,51
20110801|2011-04-06 12:00,6,22.35,22.35,22.3,22.33,75
20110801|2011-04-06 12:30,6,22.32,22.35,22.3,22.3,22
20110801|2011-04-06 13:00,6,22.3,22.35,22.25,22.25,120
20110801|2011-04-06 13:30,6,22.25,22.25,22.2,22.2,59
20110801|2011-04-06 14:00,6,22.2,22.2,22.15,22.18,85
20110801|2011-04-06 14:30,6,22.2,22.21,22.15,22.18,64
20110801|2011-04-06 15:00,6,22.2,22.27,22.2,22.2,100
20110801|2011-04-07 08:00,7,22.25,22.25,22.15,22.2,13
20110801|2011-04-07 08:30,7,22.2,22.22,22.1,22.13,270
20110801|2011-04-07 09:00,7,22.14,22.2,22.14,22.2,136
20110801|2011-04-07 09:30,7,22.2,22.55,22.19,22.4,258
20110801|2011-04-07 10:00,7,22.35,22.45,22.32,22.4,88
20110801|2011-04-07 10:30,7,22.45,22.6,22.45,22.45,74
20110801|2011-04-07 11:00,7,22.4,22.4,22.35,22.4,37
20110801|2011-04-07 11:30,7,22.35,22.35,22.35,22.35,14
20110801|2011-04-07 12:00,7,22.35,22.45,22.35,22.45,24
20110801|2011-04-07 12:30,7,22.5,22.55,22.48,22.5,18
20110801|2011-04-07 13:00,7,22.5,22.5,22.5,22.5,8
20110801|2011-04-07 13:30,7,22.5,22.5,22.45,22.45,15
20110801|2011-04-07 14:00,7,22.45,22.5,22.45,22.48,29
20110801|2011-04-07 14:30,7,22.45,22.5,22.44,22.45,104
20110801|2011-04-07 15:00,7,22.45,22.5,22.4,22.45,99
20110801|2011-04-08 08:00,8,22.27,22.27,22.22,22.22,12
20110801|2011-04-08 08:30,8,22.2,22.3,22.15,22.3,149
20110801|2011-04-08 09:00,8,22.3,22.5,22.3,22.45,89
20110801|2011-04-08 09:30,8,22.45,22.5,22.4,22.5,24
20110801|2011-04-08 10:00,8,22.55,22.65,22.5,22.61,35
20110801|2011-04-08 10:30,8,22.5,22.5,22.4,22.5,188
20110801|2011-04-08 11:00,8,22.5,22.5,22.5,22.5,5
20110801|2011-04-08 11:30,8,22.55,22.66,22.52,22.65,47
20110801|2011-04-08 12:00,8,22.7,22.7,22.6,22.6,51
20110801|2011-04-08 12:30,8,22.65,22.7,22.65,22.7,20
20110801|2011-04-08 13:00,8,22.65,22.7,22.6,22.7,24
20110801|2011-04-08 13:30,8,22.65,22.89,22.65,22.85,226
20110801|2011-04-08 14:00,8,22.9,22.94,22.8,22.85,363
20110801|2011-04-08 14:30,8,22.85,22.85,22.75,22.75,226
20110801|2011-04-08 15:00,8,22.8,22.85,22.75,22.8,122
20110801|2011-04-11 07:00,11,22.71,22.71,22.68,22.69,6
20110801|2011-04-11 07:30,11,22.7,22.7,22.59,22.65,29
20110801|2011-04-11 08:00,11,22.68,22.75,22.66,22.68,70
20110801|2011-04-11 08:30,11,22.65,22.7,22.5,22.52,318
20110801|2011-04-11 09:00,11,22.55,22.75,22.55,22.7,69
20110801|2011-04-11 09:30,11,22.7,22.75,22.62,22.7,368
20110801|2011-04-11 10:00,11,22.7,22.76,22.66,22.75,289
20110801|2011-04-11 10:30,11,22.75,22.85,22.75,22.85,171
20110801|2011-04-11 11:00,11,22.9,22.92,22.85,22.88,107
20110801|2011-04-11 11:30,11,22.87,22.95,22.87,22.95,50
20110801|2011-04-11 12:00,11,23,23.02,22.9,22.95,109
20110801|2011-04-11 12:30,11,22.95,22.98,22.9,22.96,18
20110801|2011-04-11 13:00,11,22.95,23,22.87,22.9,79
20110801|2011-04-11 13:30,11,22.9,22.95,22.9,22.92,36
20110801|2011-04-11 14:00,11,22.9,23,22.9,22.95,110
20110801|2011-04-11 14:30,11,22.97,23,22.85,22.89,187
20110801|2011-04-11 15:00,11,22.9,22.95,22.9,22.95,31
20110801|2011-04-12 07:30,12,23.3,23.3,23.15,23.15,7
20110801|2011-04-12 08:00,12,23.16,23.2,23.16,23.2,32
20110801|2011-04-12 08:30,12,23.2,23.25,23.05,23.2,245
20110801|2011-04-12 09:00,12,23.25,23.25,23.1,23.1,125
20110801|2011-04-12 09:30,12,23.17,23.3,23.17,23.27,92
20110801|2011-04-12 10:00,12,23.29,23.29,23.1,23.1,159
20110801|2011-04-12 10:30,12,23.1,23.1,22.85,22.98,230
20110801|2011-04-12 11:00,12,22.95,23,22.95,23,113
20110801|2011-04-12 11:30,12,23.02,23.02,22.93,22.99,105
20110801|2011-04-12 12:00,12,23,23.14,23,23.1,12
20110801|2011-04-12 12:30,12,23.05,23.15,23.03,23.03,114
20110801|2011-04-12 13:00,12,23,23.05,22.95,22.95,61
20110801|2011-04-12 13:30,12,23,23.15,23,23.11,150
20110801|2011-04-12 14:00,12,23.12,23.15,23.02,23.15,179
20110801|2011-04-12 14:30,12,23.15,23.15,23.03,23.14,175
20110801|2011-04-12 15:00,12,23.1,23.15,23,23.05,318
20110801|2011-04-13 07:00,13,23.05,23.05,23.05,23.05,24
20110801|2011-04-13 07:30,13,22.84,22.84,22.84,22.84,50
20110801|2011-04-13 08:00,13,22.85,22.86,22.8,22.83,75
20110801|2011-04-13 08:30,13,22.9,22.95,22.8,22.89,193
20110801|2011-04-13 09:00,13,22.9,22.9,22.78,22.8,260
20110801|2011-04-13 09:30,13,22.8,22.9,22.75,22.85,118
20110801|2011-04-13 10:00,13,22.85,22.9,22.8,22.85,62
20110801|2011-04-13 10:30,13,22.9,23,22.88,23,173
20110801|2011-04-13 11:00,13,23,23,22.9,22.95,63
20110801|2011-04-13 11:30,13,22.94,23.05,22.94,23.05,18
20110801|2011-04-13 12:00,13,23.05,23.08,22.95,22.95,83
20110801|2011-04-13 12:30,13,23.05,23.12,23,23.12,118
20110801|2011-04-13 13:00,13,23.1,23.1,23,23,195
20110801|2011-04-13 13:30,13,22.95,23,22.88,22.9,90
20110801|2011-04-13 14:00,13,22.85,22.93,22.85,22.9,158
20110801|2011-04-13 14:30,13,22.9,22.9,22.8,22.85,60
20110801|2011-04-13 15:00,13,22.88,22.94,22.8,22.8,174
20110801|2011-04-14 07:00,14,23.12,23.12,23.04,23.1,6
20110801|2011-04-14 07:30,14,23.18,23.21,23.15,23.15,9
20110801|2011-04-14 08:00,14,23.14,23.16,23.09,23.15,67
20110801|2011-04-14 08:30,14,23.15,23.25,23,23,148
20110801|2011-04-14 09:00,14,22.95,23,22.8,22.8,127
20110801|2011-04-14 09:30,14,22.8,22.9,22.75,22.9,51
20110801|2011-04-14 10:00,14,22.8,22.95,22.8,22.9,69
20110801|2011-04-14 10:30,14,22.85,22.95,22.85,22.85,29
20110801|2011-04-14 11:00,14,22.9,22.9,22.8,22.8,21
20110801|2011-04-14 11:30,14,22.8,22.9,22.8,22.88,20
20110801|2011-04-14 12:00,14,22.85,22.95,22.8,22.9,39
20110801|2011-04-14 12:30,14,22.85,22.9,22.85,22.9,12
20110801|2011-04-14 13:00,14,22.85,22.87,22.8,22.8,22
20110801|2011-04-14 13:30,14,22.8,22.85,22.8,22.83,30
20110801|2011-04-14 14:00,14,22.84,22.87,22.77,22.8,153
20110801|2011-04-14 14:30,14,22.8,22.85,22.75,22.85,45
20110801|2011-04-14 15:00,14,22.8,22.8,22.75,22.8,345
20110801|2011-04-15 07:00,15,22.85,22.85,22.85,22.85,73
20110801|2011-04-15 07:30,15,22.85,22.85,22.81,22.81,10
20110801|2011-04-15 08:00,15,22.85,22.85,22.7,22.77,11
20110801|2011-04-15 08:30,15,22.69,22.9,22.69,22.75,136
20110801|2011-04-15 09:00,15,22.65,22.75,22.59,22.7,134
20110801|2011-04-15 09:30,15,22.7,22.8,22.68,22.8,452
20110801|2011-04-15 10:00,15,22.7,22.8,22.7,22.7,16
20110801|2011-04-15 10:30,15,22.65,22.7,22.6,22.65,223
20110801|2011-04-15 11:00,15,22.6,22.65,22.55,22.6,287
20110801|2011-04-15 11:30,15,22.59,22.65,22.59,22.65,65
20110801|2011-04-15 12:00,15,22.6,22.7,22.6,22.7,37
20110801|2011-04-15 12:30,15,22.7,22.7,22.65,22.67,27
20110801|2011-04-15 13:00,15,22.65,22.7,22.6,22.64,46
20110801|2011-04-15 13:30,15,22.6,22.7,22.6,22.65,153
20110801|2011-04-15 14:00,15,22.67,22.9,22.6,22.82,539
20110801|2011-04-15 14:30,15,22.8,22.8,22.7,22.7,66
20110801|2011-04-15 15:00,15,22.75,22.75,22.65,22.7,253
20110801|2011-04-18 07:00,18,23.1,23.1,23.1,23.1,1
20110801|2011-04-18 07:30,18,23,23,22.99,23,11
20110801|2011-04-18 08:00,18,23,23.5,23,23.45,133
20110801|2011-04-18 08:30,18,23.5,23.65,23.34,23.45,305
20110801|2011-04-18 09:00,18,23.47,23.82,23.47,23.5,192
20110801|2011-04-18 09:30,18,23.45,23.5,23.35,23.47,210
20110801|2011-04-18 10:00,18,23.5,23.55,23.3,23.35,99
20110801|2011-04-18 10:30,18,23.35,23.4,23.28,23.3,43
20110801|2011-04-18 11:00,18,23.3,23.35,23.25,23.32,101
20110801|2011-04-18 11:30,18,23.3,23.35,23.3,23.33,19
20110801|2011-04-18 12:00,18,23.35,23.4,23.33,23.35,18
20110801|2011-04-18 12:30,18,23.35,23.35,23.2,23.2,87
20110801|2011-04-18 13:00,18,23.22,23.25,23.2,23.2,9
20110801|2011-04-18 13:30,18,23.15,23.15,23,23.05,32
20110801|2011-04-18 14:00,18,23.05,23.15,23,23.05,118
20110801|2011-04-18 14:30,18,23.05,23.15,23.05,23.05,164
20110801|2011-04-18 15:00,18,23.05,23.11,23.05,23.1,74
20110801|2011-04-19 07:00,19,23.1,23.1,23.1,23.1,1
20110801|2011-04-19 07:30,19,22.92,22.96,22.91,22.96,8
20110801|2011-04-19 08:00,19,23.02,23.08,22.99,23,40
20110801|2011-04-19 08:30,19,22.99,23.05,22.9,23,62
20110801|2011-04-19 09:00,19,22.9,22.91,22.76,22.86,178
20110801|2011-04-19 09:30,19,22.9,22.9,22.75,22.81,268
20110801|2011-04-19 10:00,19,22.85,22.9,22.8,22.9,71
20110801|2011-04-19 10:30,19,22.9,22.9,22.8,22.87,136
20110801|2011-04-19 11:00,19,22.85,22.85,22.85,22.85,14
20110801|2011-04-19 11:30,19,22.85,22.87,22.85,22.85,19
20110801|2011-04-19 12:00,19,22.8,22.83,22.79,22.8,95
20110801|2011-04-19 12:30,19,22.79,22.79,22.7,22.75,37
20110801|2011-04-19 13:00,19,22.72,22.8,22.7,22.75,28
20110801|2011-04-19 13:30,19,22.75,22.75,22.7,22.7,84
20110801|2011-04-19 14:00,19,22.7,22.75,22.7,22.7,68
20110801|2011-04-19 14:30,19,22.73,22.75,22.65,22.7,126
20110801|2011-04-19 15:00,19,22.75,22.75,22.7,22.75,146
20110801|2011-04-20 07:00,20,22.45,22.45,22.15,22.35,37
20110801|2011-04-20 07:30,20,22.25,22.33,22.2,22.2,30
20110801|2011-04-20 08:00,20,22.2,22.35,22.16,22.3,64
20110801|2011-04-20 08:30,20,22.35,22.37,22.22,22.25,161
20110801|2011-04-20 09:00,20,22.25,22.26,22.15,22.25,188
20110801|2011-04-20 09:30,20,22.27,22.3,22.25,22.26,81
20110801|2011-04-20 10:00,20,22.25,22.35,22.25,22.3,408
20110801|2011-04-20 10:30,20,22.32,22.35,22.23,22.27,118
20110801|2011-04-20 11:00,20,22.25,22.31,22.25,22.3,137
20110801|2011-04-20 11:30,20,22.35,22.4,22.28,22.38,290
20110801|2011-04-20 12:00,20,22.4,22.45,22.35,22.45,95
20110801|2011-04-20 12:30,20,22.42,22.5,22.4,22.43,128
20110801|2011-04-20 13:00,20,22.45,22.52,22.4,22.45,416
20110801|2011-04-20 13:30,20,22.45,22.45,22.33,22.35,87
20110801|2011-04-20 14:00,20,22.35,22.4,22.3,22.35,120
20110801|2011-04-20 14:30,20,22.34,22.35,22.28,22.3,199
20110801|2011-04-20 15:00,20,22.3,22.3,22.2,22.3,646
20110801|2011-04-21 07:00,21,22.1,22.1,22.1,22.1,1
20110801|2011-04-21 07:30,21,22.1,22.13,22.1,22.1,8
20110801|2011-04-21 08:00,21,22.1,22.15,22.05,22.15,43
20110801|2011-04-21 08:30,21,22.15,22.27,22.13,22.23,295
20110801|2011-04-21 09:00,21,22.3,22.4,22.22,22.25,331
20110801|2011-04-21 09:30,21,22.3,22.35,22.2,22.28,275
20110801|2011-04-21 10:00,21,22.3,22.3,22.2,22.2,230
20110801|2011-04-21 10:30,21,22.2,22.2,22.09,22.12,185
20110801|2011-04-21 11:00,21,22.15,22.15,22.09,22.1,144
20110801|2011-04-21 11:30,21,22.1,22.1,22.05,22.05,77
20110801|2011-04-21 12:00,21,22.1,22.1,22,22.06,226
20110801|2011-04-21 12:30,21,22.05,22.1,22.03,22.1,155
20110801|2011-04-21 13:00,21,22.05,22.08,22,22,45
20110801|2011-04-21 13:30,21,22,22.05,22,22.02,207
20110801|2011-04-21 14:00,21,22.03,22.05,22,22.03,283
20110801|2011-04-21 14:30,21,22.05,22.05,21.95,22,353
20110801|2011-04-21 15:00,21,21.95,22.05,21.9,22,1287
20110801|2011-04-25 07:00,25,21.86,21.86,21.75,21.75,11
20110801|2011-04-25 07:30,25,21.73,21.73,21.44,21.52,244
20110801|2011-04-25 08:00,25,21.55,21.6,21.53,21.6,131
20110801|2011-04-25 08:30,25,21.6,21.81,21.59,21.65,405
20110801|2011-04-25 09:00,25,21.65,21.8,21.65,21.75,286
20110801|2011-04-25 09:30,25,21.78,21.8,21.75,21.75,193
20110801|2011-04-25 10:00,25,21.7,21.75,21.7,21.75,77
20110801|2011-04-25 10:30,25,21.7,21.7,21.65,21.65,105
20110801|2011-04-25 11:00,25,21.65,21.65,21.65,21.65,42
20110801|2011-04-25 11:30,25,21.65,21.68,21.6,21.67,54
20110801|2011-04-25 12:00,25,21.7,21.7,21.68,21.68,34
20110801|2011-04-25 12:30,25,21.65,21.71,21.65,21.65,218
20110801|2011-04-25 13:00,25,21.63,21.66,21.6,21.65,93
20110801|2011-04-25 13:30,25,21.65,21.68,21.6,21.62,47
20110801|2011-04-25 14:00,25,21.65,21.68,21.64,21.67,108
20110801|2011-04-25 14:30,25,21.66,21.66,21.6,21.6,131
20110801|2011-04-25 15:00,25,21.65,21.65,21.6,21.65,471
20110801|2011-04-26 07:30,26,21.4,21.4,21.36,21.38,5
20110801|2011-04-26 08:00,26,21.38,21.39,21.33,21.35,93
20110801|2011-04-26 08:30,26,21.35,21.43,21.25,21.3,212
20110801|2011-04-26 09:00,26,21.3,21.35,21.2,21.2,216
20110801|2011-04-26 09:30,26,21.25,21.3,21.19,21.2,322
20110801|2011-04-26 10:00,26,21.2,21.23,21.2,21.2,46
20110801|2011-04-26 10:30,26,21.2,21.25,21.2,21.2,153
20110801|2011-04-26 11:00,26,21.2,21.28,21.15,21.28,87
20110801|2011-04-26 11:30,26,21.3,21.31,21.22,21.28,208
20110801|2011-04-26 12:00,26,21.25,21.3,21.25,21.3,242
20110801|2011-04-26 12:30,26,21.28,21.37,21.23,21.3,217
20110801|2011-04-26 13:00,26,21.3,21.3,21.2,21.25,25
20110801|2011-04-26 13:30,26,21.25,21.25,21.15,21.17,208
20110801|2011-04-26 14:00,26,21.15,21.22,21.12,21.2,324
20110801|2011-04-26 14:30,26,21.22,21.27,21.2,21.23,172
20110801|2011-04-26 15:00,26,21.2,21.35,21.2,21.32,660
20110801|2011-04-27 07:30,27,21.18,21.18,21.14,21.15,37
20110801|2011-04-27 08:00,27,21.19,21.19,21.09,21.11,141
20110801|2011-04-27 08:30,27,21.15,21.3,21.15,21.3,202
20110801|2011-04-27 09:00,27,21.27,21.35,21.22,21.29,170
20110801|2011-04-27 09:30,27,21.3,21.47,21.3,21.46,245
20110801|2011-04-27 10:00,27,21.5,21.5,21.4,21.45,89
20110801|2011-04-27 10:30,27,21.45,21.48,21.25,21.3,219
20110801|2011-04-27 11:00,27,21.3,21.34,21.25,21.27,110
20110801|2011-04-27 11:30,27,21.3,21.32,21.15,21.2,90
20110801|2011-04-27 12:00,27,21.15,21.2,21.1,21.1,145
20110801|2011-04-27 12:30,27,21.15,21.15,21.05,21.05,40
20110801|2011-04-27 13:00,27,21.05,21.2,21.05,21.2,250
20110801|2011-04-27 13:30,27,21.1,21.1,20.95,20.95,277
20110801|2011-04-27 14:00,27,20.95,21,20.9,20.95,172
20110801|2011-04-27 14:30,27,20.95,20.95,20.84,20.91,707
20110801|2011-04-27 15:00,27,20.95,21.04,20.91,20.95,678
20110801|2011-04-28 07:00,28,21.03,21.03,20.98,20.98,14
20110801|2011-04-28 07:30,28,20.99,21.05,20.98,21,55
20110801|2011-04-28 08:00,28,21.07,21.07,20.95,20.95,22
20110801|2011-04-28 08:30,28,20.9,21,20.77,20.78,558
20110801|2011-04-28 09:00,28,20.78,20.87,20.75,20.87,210
20110801|2011-04-28 09:30,28,20.87,20.9,20.78,20.8,181
20110801|2011-04-28 10:00,28,20.8,20.83,20.7,20.75,569
20110801|2011-04-28 10:30,28,20.75,20.8,20.75,20.77,169
20110801|2011-04-28 11:00,28,20.77,20.85,20.75,20.8,316
20110801|2011-04-28 11:30,28,20.8,20.8,20.7,20.7,255
20110801|2011-04-28 12:00,28,20.75,20.86,20.73,20.83,103
20110801|2011-04-28 12:30,28,20.83,20.85,20.75,20.8,55
20110801|2011-04-28 13:00,28,20.75,20.78,20.73,20.73,131
20110801|2011-04-28 13:30,28,20.73,20.75,20.7,20.72,184
20110801|2011-04-28 14:00,28,20.73,20.75,20.65,20.7,318
20110801|2011-04-28 14:30,28,20.65,20.67,20.6,20.65,277
20110801|2011-04-28 15:00,28,20.65,20.65,20.59,20.65,567
20110801|2011-04-29 07:00,29,20.46,20.46,20.46,20.46,20
20110801|2011-04-29 07:30,29,20.55,20.55,20.55,20.55,4
20110801|2011-04-29 08:00,29,20.54,20.6,20.54,20.59,19
20110801|2011-04-29 08:30,29,20.65,20.65,20.4,20.48,416
20110801|2011-04-29 09:00,29,20.45,20.5,20.38,20.38,429
20110801|2011-04-29 09:30,29,20.37,20.5,20.37,20.48,448
20110801|2011-04-29 10:00,29,20.5,20.5,20.4,20.48,137
20110801|2011-04-29 10:30,29,20.48,20.49,20.43,20.45,173
20110801|2011-04-29 11:00,29,20.5,20.5,20.45,20.5,196
20110801|2011-04-29 11:30,29,20.45,20.45,20.4,20.4,30
20110801|2011-04-29 12:00,29,20.4,20.4,20.4,20.4,4
20110801|2011-04-29 12:30,29,20.4,20.45,20.4,20.45,43
20110801|2011-04-29 13:00,29,20.45,20.45,20.42,20.44,122
20110801|2011-04-29 13:30,29,20.44,20.5,20.44,20.47,65
20110801|2011-04-29 14:00,29,20.5,20.57,20.45,20.53,533
20110801|2011-04-29 14:30,29,20.55,20.56,20.44,20.44,207
20110801|2011-04-29 15:00,29,20.45,20.45,20.35,20.4,245
20110801|2011-05-02 07:00,2,20.16,20.16,20.16,20.16,1
20110801|2011-05-02 08:00,2,20.23,20.3,20.15,20.25,71
20110801|2011-05-02 08:30,2,20.3,20.57,20.3,20.43,396
20110801|2011-05-02 09:00,2,20.4,20.44,20.25,20.25,133
20110801|2011-05-02 09:30,2,20.27,20.36,20.27,20.35,226
20110801|2011-05-02 10:00,2,20.35,20.5,20.35,20.5,81
20110801|2011-05-02 10:30,2,20.5,20.6,20.5,20.59,164
20110801|2011-05-02 11:00,2,20.6,20.73,20.53,20.73,416
20110801|2011-05-02 11:30,2,20.75,20.75,20.6,20.6,61
20110801|2011-05-02 12:00,2,20.65,20.69,20.54,20.54,177
20110801|2011-05-02 12:30,2,20.55,20.66,20.55,20.63,179
20110801|2011-05-02 13:00,2,20.6,20.63,20.5,20.63,171
20110801|2011-05-02 13:30,2,20.63,20.7,20.6,20.7,84
20110801|2011-05-02 14:00,2,20.67,20.7,20.63,20.67,132
20110801|2011-05-02 14:30,2,20.7,20.93,20.7,20.85,484
20110801|2011-05-02 15:00,2,20.85,20.85,20.8,20.85,203
20110801|2011-05-03 07:00,3,21.07,21.11,20.98,20.98,11
20110801|2011-05-03 07:30,3,20.95,20.95,20.85,20.85,5
20110801|2011-05-03 08:00,3,20.9,20.95,20.85,20.9,60
20110801|2011-05-03 08:30,3,20.9,21.05,20.9,20.94,269
20110801|2011-05-03 09:00,3,20.95,21.1,20.9,21.08,223
20110801|2011-05-03 09:30,3,21.1,21.17,21.1,21.14,151
20110801|2011-05-03 10:00,3,21.1,21.11,20.95,21,204
20110801|2011-05-03 10:30,3,21,21,20.9,20.95,127
20110801|2011-05-03 11:00,3,21,21.1,21,21.1,101
20110801|2011-05-03 11:30,3,21.09,21.15,21.05,21.13,133
20110801|2011-05-03 12:00,3,21.15,21.23,21.1,21.23,131
20110801|2011-05-03 12:30,3,21.25,21.3,21.18,21.3,157
20110801|2011-05-03 13:00,3,21.26,21.45,21.25,21.4,264
20110801|2011-05-03 13:30,3,21.35,21.45,21.35,21.45,121
20110801|2011-05-03 14:00,3,21.4,21.4,21.2,21.24,110
20110801|2011-05-03 14:30,3,21.24,21.3,21.18,21.21,348
20110801|2011-05-03 15:00,3,21.23,21.25,21.2,21.25,423
20110801|2011-05-04 07:00,4,21.53,21.53,21.3,21.3,4
20110801|2011-05-04 08:00,4,21,21.05,20.94,21.05,261
20110801|2011-05-04 08:30,4,21.05,21.4,21.05,21.35,316
20110801|2011-05-04 09:00,4,21.4,21.57,21.32,21.55,279
20110801|2011-05-04 09:30,4,21.55,21.65,21.45,21.58,136
20110801|2011-05-04 10:00,4,21.55,21.7,21.53,21.58,193
20110801|2011-05-04 10:30,4,21.6,21.6,21.48,21.5,268
20110801|2011-05-04 11:00,4,21.54,21.55,21.4,21.5,230
20110801|2011-05-04 11:30,4,21.45,21.52,21.4,21.5,27
20110801|2011-05-04 12:00,4,21.49,21.49,21.35,21.35,76
20110801|2011-05-04 12:30,4,21.35,21.35,21.25,21.25,103
20110801|2011-05-04 13:00,4,21.29,21.35,21.22,21.24,214
20110801|2011-05-04 13:30,4,21.25,21.35,21.22,21.33,523
20110801|2011-05-04 14:00,4,21.33,21.35,21.25,21.3,243
20110801|2011-05-04 14:30,4,21.3,21.34,21.24,21.29,238
20110801|2011-05-04 15:00,4,21.3,21.41,21.29,21.35,768
20110801|2011-05-05 07:30,5,21.51,21.65,21.51,21.6,11
20110801|2011-05-05 08:00,5,21.65,21.73,21.65,21.73,10
20110801|2011-05-05 08:30,5,21.7,21.73,21.47,21.5,199
20110801|2011-05-05 09:00,5,21.45,21.63,21.39,21.5,357
20110801|2011-05-05 09:30,5,21.55,21.55,21.4,21.47,127
20110801|2011-05-05 10:00,5,21.5,21.63,21.4,21.5,302
20110801|2011-05-05 10:30,5,21.5,21.5,21.27,21.33,150
20110801|2011-05-05 11:00,5,21.35,21.35,21.2,21.3,288
20110801|2011-05-05 11:30,5,21.25,21.3,21.25,21.3,34
20110801|2011-05-05 12:00,5,21.25,21.25,21.19,21.25,53
20110801|2011-05-05 12:30,5,21.25,21.3,21.24,21.3,87
20110801|2011-05-05 13:00,5,21.25,21.32,21.2,21.25,161
20110801|2011-05-05 13:30,5,21.24,21.25,21.2,21.25,90
20110801|2011-05-05 14:00,5,21.3,21.85,21.27,21.8,687
20110801|2011-05-05 14:30,5,21.75,21.77,21.54,21.6,403
20110801|2011-05-05 15:00,5,21.6,21.61,21.45,21.5,518
20110801|2011-05-06 07:00,6,21.45,21.45,21.38,21.38,99
20110801|2011-05-06 07:30,6,21.2,21.2,21.05,21.05,77
20110801|2011-05-06 08:00,6,21.05,21.07,20.94,21.03,93
20110801|2011-05-06 08:30,6,21.05,21.12,20.85,21.1,158
20110801|2011-05-06 09:00,6,21.05,21.15,20.96,20.99,238
20110801|2011-05-06 09:30,6,21,21.05,20.9,20.92,128
20110801|2011-05-06 10:00,6,20.9,20.9,20.8,20.9,213
20110801|2011-05-06 10:30,6,20.9,20.97,20.8,20.96,309
20110801|2011-05-06 11:00,6,20.95,21.22,20.9,21.05,259
20110801|2011-05-06 11:30,6,21.1,21.42,21.05,21.3,390
20110801|2011-05-06 12:00,6,21.3,21.53,21.15,21.44,398
20110801|2011-05-06 12:30,6,21.35,21.47,21.35,21.4,70
20110801|2011-05-06 13:00,6,21.4,21.5,21.2,21.45,434
20110801|2011-05-06 13:30,6,21.45,21.6,21.44,21.5,129
20110801|2011-05-06 14:00,6,21.5,21.5,21.3,21.35,399
20110801|2011-05-06 14:30,6,21.35,21.44,21.25,21.37,482
20110801|2011-05-06 15:00,6,21.34,21.4,21.33,21.35,552
20110801|2011-05-09 07:00,9,20.95,21.3,20.95,21.22,10
20110801|2011-05-09 07:30,9,21.25,21.35,21.25,21.35,13
20110801|2011-05-09 08:00,9,21.32,21.35,21.27,21.3,13
20110801|2011-05-09 08:30,9,21.35,21.4,21.2,21.3,143
20110801|2011-05-09 09:00,9,21.35,21.36,21.15,21.3,231
20110801|2011-05-09 09:30,9,21.35,21.35,21.2,21.2,78
20110801|2011-05-09 10:00,9,21.25,21.25,21.2,21.25,37
20110801|2011-05-09 10:30,9,21.25,21.25,21.05,21.05,69
20110801|2011-05-09 11:00,9,21.05,21.1,20.84,20.87,269
20110801|2011-05-09 11:30,9,20.85,20.9,20.85,20.9,31
20110801|2011-05-09 12:00,9,20.95,20.95,20.95,20.95,6
20110801|2011-05-09 12:30,9,20.95,20.97,20.92,20.97,39
20110801|2011-05-09 13:00,9,20.97,20.97,20.97,20.97,8
20110801|2011-05-09 13:30,9,20.95,21,20.9,20.97,60
20110801|2011-05-09 14:00,9,20.95,20.95,20.95,20.95,24
20110801|2011-05-09 14:30,9,20.95,20.97,20.85,20.9,188
20110801|2011-05-09 15:00,9,20.9,20.95,20.85,20.9,406
20110801|2011-05-10 07:00,10,21.1,21.1,21.1,21.1,1
20110801|2011-05-10 07:30,10,20.75,20.85,20.75,20.85,2
20110801|2011-05-10 08:00,10,20.81,20.84,20.8,20.8,9
20110801|2011-05-10 08:30,10,20.8,20.92,20.7,20.76,547
20110801|2011-05-10 09:00,10,20.75,20.79,20.65,20.7,245
20110801|2011-05-10 09:30,10,20.73,20.81,20.7,20.7,188
20110801|2011-05-10 10:00,10,20.75,20.9,20.75,20.9,210
20110801|2011-05-10 10:30,10,20.85,20.9,20.78,20.8,233
20110801|2011-05-10 11:00,10,20.85,20.85,20.8,20.8,88
20110801|2011-05-10 11:30,10,20.8,20.85,20.8,20.8,59
20110801|2011-05-10 12:00,10,20.85,20.85,20.77,20.8,137
20110801|2011-05-10 12:30,10,20.8,20.82,20.75,20.75,261
20110801|2011-05-10 13:00,10,20.77,20.78,20.7,20.71,123
20110801|2011-05-10 13:30,10,20.72,20.72,20.6,20.62,183
20110801|2011-05-10 14:00,10,20.6,20.65,20.53,20.53,302
20110801|2011-05-10 14:30,10,20.55,20.6,20.55,20.59,159
20110801|2011-05-10 15:00,10,20.55,20.59,20.45,20.53,566
20110801|2011-05-11 07:30,11,20.65,20.65,20.65,20.65,1
20110801|2011-05-11 08:00,11,20.6,20.6,20.6,20.6,3
20110801|2011-05-11 08:30,11,20.6,20.78,20.6,20.7,170
20110801|2011-05-11 09:00,11,20.71,20.8,20.65,20.75,137
20110801|2011-05-11 09:30,11,20.8,20.85,20.73,20.75,210
20110801|2011-05-11 10:00,11,20.76,20.77,20.7,20.75,82
20110801|2011-05-11 10:30,11,20.75,20.9,20.75,20.85,170
20110801|2011-05-11 11:00,11,20.88,21.25,20.85,21.1,428
20110801|2011-05-11 11:30,11,21.15,21.2,21,21.05,86
20110801|2011-05-11 12:00,11,21,21.1,20.95,21,162
20110801|2011-05-11 12:30,11,21.05,21.15,20.9,21,90
20110801|2011-05-11 13:00,11,21,21.15,20.98,21.1,149
20110801|2011-05-11 13:30,11,21.05,21.05,20.89,20.95,138
20110801|2011-05-11 14:00,11,21,21,20.9,20.9,74
20110801|2011-05-11 14:30,11,20.95,21.04,20.8,20.85,173
20110801|2011-05-11 15:00,11,20.86,20.92,20.85,20.9,385
20110801|2011-05-12 07:30,12,21.22,21.23,21.15,21.2,32
20110801|2011-05-12 08:00,12,21.18,21.2,21.05,21.09,40
20110801|2011-05-12 08:30,12,21.1,21.32,21.08,21.2,376
20110801|2011-05-12 09:00,12,21.2,21.26,20.92,21.08,605
20110801|2011-05-12 09:30,12,21.03,21.1,20.95,21.05,178
20110801|2011-05-12 10:00,12,21.07,21.08,20.95,20.96,231
20110801|2011-05-12 10:30,12,20.95,21.05,20.9,21.05,119
20110801|2011-05-12 11:00,12,21.05,21.05,20.98,20.98,122
20110801|2011-05-12 11:30,12,20.95,21,20.89,20.89,64
20110801|2011-05-12 12:00,12,20.85,20.88,20.64,20.7,294
20110801|2011-05-12 12:30,12,20.7,20.7,20.65,20.7,69
20110801|2011-05-12 13:00,12,20.65,20.75,20.55,20.7,92
20110801|2011-05-12 13:30,12,20.7,20.77,20.65,20.75,102
20110801|2011-05-12 14:00,12,20.75,20.8,20.7,20.75,123
20110801|2011-05-12 14:30,12,20.73,20.77,20.68,20.7,406
20110801|2011-05-12 15:00,12,20.74,20.83,20.65,20.7,670
20110801|2011-05-13 07:00,13,20.65,20.68,20.6,20.65,6
20110801|2011-05-13 07:30,13,20.66,20.67,20.45,20.6,40
20110801|2011-05-13 08:00,13,20.62,20.75,20.6,20.7,202
20110801|2011-05-13 08:30,13,20.7,20.87,20.7,20.87,755
20110801|2011-05-13 09:00,13,20.85,21.05,20.8,20.84,930
20110801|2011-05-13 09:30,13,20.85,20.89,20.73,20.85,355
20110801|2011-05-13 10:00,13,20.9,21.15,20.84,21.1,510
20110801|2011-05-13 10:30,13,21.1,21.15,21,21.14,107
20110801|2011-05-13 11:00,13,21.1,21.25,21.09,21.15,467
20110801|2011-05-13 11:30,13,21.15,21.2,21.05,21.1,154
20110801|2011-05-13 12:00,13,21.1,21.14,21,21.05,160
20110801|2011-05-13 12:30,13,21.1,21.14,21.03,21.05,167
20110801|2011-05-13 13:00,13,21.04,21.06,20.8,20.9,339
20110801|2011-05-13 13:30,13,20.9,21,20.9,21,106
20110801|2011-05-13 14:00,13,21,21,20.85,20.96,401
20110801|2011-05-13 14:30,13,20.95,21,20.9,20.9,349
20110801|2011-05-13 15:00,13,20.9,21,20.9,20.92,727
20110801|2011-05-16 07:30,16,21.2,21.27,21.14,21.17,30
20110801|2011-05-16 08:00,16,21.15,21.15,21.04,21.04,61
20110801|2011-05-16 08:30,16,21.05,21.15,21.05,21.05,254
20110801|2011-05-16 09:00,16,21,21.06,20.9,21.05,430
20110801|2011-05-16 09:30,16,21.05,21.05,20.85,20.85,232
20110801|2011-05-16 10:00,16,20.8,20.8,20.68,20.8,92
20110801|2011-05-16 10:30,16,20.8,20.88,20.75,20.85,111
20110801|2011-05-16 11:00,16,20.9,21,20.85,20.95,153
20110801|2011-05-16 11:30,16,20.95,21.1,20.9,21.06,111
20110801|2011-05-16 12:00,16,21.1,21.16,21.05,21.15,123
20110801|2011-05-16 12:30,16,21.1,21.1,20.97,21.02,73
20110801|2011-05-16 13:00,16,21.05,21.1,20.95,21.1,89
20110801|2011-05-16 13:30,16,21.05,21.15,21.05,21.1,148
20110801|2011-05-16 14:00,16,21.15,21.15,21,21.15,158
20110801|2011-05-16 14:30,16,21.1,21.28,21.07,21.17,514
20110801|2011-05-16 15:00,16,21.2,21.2,21.1,21.17,481
20110801|2011-05-17 07:30,17,21.1,21.25,21.1,21.25,36
20110801|2011-05-17 08:00,17,21.15,21.25,21.14,21.21,126
20110801|2011-05-17 08:30,17,21.23,21.41,21.1,21.11,292
20110801|2011-05-17 09:00,17,21.15,21.3,21,21.04,582
20110801|2011-05-17 09:30,17,21.05,21.35,21,21.31,245
20110801|2011-05-17 10:00,17,21.3,21.5,21.29,21.35,262
20110801|2011-05-17 10:30,17,21.3,21.55,21.3,21.3,155
20110801|2011-05-17 11:00,17,21.28,21.35,21.14,21.2,99
20110801|2011-05-17 11:30,17,21.2,21.3,21.09,21.3,105
20110801|2011-05-17 12:00,17,21.3,21.33,21.15,21.15,279
20110801|2011-05-17 12:30,17,21.15,21.2,21.05,21.1,132
20110801|2011-05-17 13:00,17,21.15,21.15,20.98,21.08,149
20110801|2011-05-17 13:30,17,21.05,21.15,20.9,20.9,126
20110801|2011-05-17 14:00,17,20.9,21.03,20.9,20.99,136
20110801|2011-05-17 14:30,17,20.95,21,20.83,20.9,356
20110801|2011-05-17 15:00,17,20.95,21,20.85,20.9,587
20110801|2011-05-18 07:30,18,20.85,20.85,20.8,20.8,10
20110801|2011-05-18 08:00,18,20.75,20.75,20.75,20.75,1
20110801|2011-05-18 08:30,18,20.8,20.9,20.6,20.65,639
20110801|2011-05-18 09:00,18,20.65,20.7,20.6,20.63,258
20110801|2011-05-18 09:30,18,20.6,20.65,20.55,20.62,511
20110801|2011-05-18 10:00,18,20.58,20.65,20.53,20.6,267
20110801|2011-05-18 10:30,18,20.6,20.64,20.55,20.58,238
20110801|2011-05-18 11:00,18,20.6,20.6,20.53,20.53,175
20110801|2011-05-18 11:30,18,20.55,20.55,20.5,20.55,83
20110801|2011-05-18 12:00,18,20.5,20.53,20.43,20.5,54
20110801|2011-05-18 12:30,18,20.5,20.54,20.45,20.45,77
20110801|2011-05-18 13:00,18,20.45,20.55,20.37,20.5,202
20110801|2011-05-18 13:30,18,20.5,20.6,20.5,20.6,65
20110801|2011-05-18 14:00,18,20.57,20.57,20.46,20.5,286
20110801|2011-05-18 14:30,18,20.5,20.65,20.47,20.61,473
20110801|2011-05-18 15:00,18,20.65,20.65,20.53,20.65,419
20110801|2011-05-19 07:30,19,20.49,20.49,20.45,20.45,2
20110801|2011-05-19 08:00,19,20.45,20.45,20.4,20.4,128
20110801|2011-05-19 08:30,19,20.5,20.55,20.4,20.45,427
20110801|2011-05-19 09:00,19,20.5,20.65,20.45,20.55,384
20110801|2011-05-19 09:30,19,20.55,20.73,20.55,20.7,289
20110801|2011-05-19 10:00,19,20.65,20.75,20.58,20.6,921
20110801|2011-05-19 10:30,19,20.59,20.65,20.55,20.63,104
20110801|2011-05-19 11:00,19,20.6,20.62,20.5,20.53,303
20110801|2011-05-19 11:30,19,20.5,20.55,20.4,20.48,576
20110801|2011-05-19 12:00,19,20.45,20.5,20.4,20.45,416
20110801|2011-05-19 12:30,19,20.45,20.5,20.43,20.45,42
20110801|2011-05-19 13:00,19,20.4,20.55,20.4,20.54,147
20110801|2011-05-19 13:30,19,20.5,20.62,20.5,20.6,426
20110801|2011-05-19 14:00,19,20.55,20.57,20.5,20.53,147
20110801|2011-05-19 14:30,19,20.5,20.53,20.45,20.5,489
20110801|2011-05-19 15:00,19,20.5,20.6,20.45,20.6,1037
20110801|2011-05-20 07:00,20,20.6,20.6,20.58,20.58,2
20110801|2011-05-20 07:30,20,20.55,20.58,20.55,20.55,32
20110801|2011-05-20 08:00,20,20.5,20.55,20.5,20.54,17
20110801|2011-05-20 08:30,20,20.5,20.85,20.5,20.8,718
20110801|2011-05-20 09:00,20,20.85,20.9,20.73,20.8,500
20110801|2011-05-20 09:30,20,20.8,20.95,20.8,20.85,191
20110801|2011-05-20 10:00,20,20.85,20.85,20.75,20.8,323
20110801|2011-05-20 10:30,20,20.75,20.8,20.7,20.8,100
20110801|2011-05-20 11:00,20,20.75,20.75,20.55,20.55,212
20110801|2011-05-20 11:30,20,20.55,20.65,20.55,20.62,126
20110801|2011-05-20 12:00,20,20.6,20.62,20.52,20.55,180
20110801|2011-05-20 12:30,20,20.5,20.61,20.43,20.6,325
20110801|2011-05-20 13:00,20,20.55,20.68,20.55,20.65,125
20110801|2011-05-20 13:30,20,20.65,20.73,20.6,20.71,142
20110801|2011-05-20 14:00,20,20.75,20.77,20.7,20.75,51
20110801|2011-05-20 14:30,20,20.8,20.95,20.72,20.9,561
20110801|2011-05-20 15:00,20,20.9,21.15,20.9,21.1,1000
20110801|2011-05-23 07:00,23,21.41,21.5,21.4,21.4,33
20110801|2011-05-23 07:30,23,21.41,21.5,21.4,21.48,128
20110801|2011-05-23 08:00,23,21.51,21.55,21.48,21.5,69
20110801|2011-05-23 08:30,23,21.5,21.6,21.18,21.25,779
20110801|2011-05-23 09:00,23,21.25,21.33,21.18,21.24,428
20110801|2011-05-23 09:30,23,21.2,21.28,21.1,21.19,280
20110801|2011-05-23 10:00,23,21.2,21.28,21.13,21.2,327
20110801|2011-05-23 10:30,23,21.25,21.36,21.2,21.25,155
20110801|2011-05-23 11:00,23,21.25,21.35,21.2,21.2,53
20110801|2011-05-23 11:30,23,21.15,21.2,21.11,21.2,291
20110801|2011-05-23 12:00,23,21.2,21.25,21.18,21.25,91
20110801|2011-05-23 12:30,23,21.2,21.25,21.07,21.1,223
20110801|2011-05-23 13:00,23,21.1,21.25,21.1,21.2,441
20110801|2011-05-23 13:30,23,21.2,21.2,21.05,21.11,98
20110801|2011-05-23 14:00,23,21.1,21.16,21,21.14,66
20110801|2011-05-23 14:30,23,21.17,21.25,21.15,21.25,119
20110801|2011-05-23 15:00,23,21.2,21.35,21.2,21.28,1226
20110801|2011-05-24 08:00,24,21.12,21.15,21.07,21.15,261
20110801|2011-05-24 08:30,24,21.15,21.16,21.05,21.07,259
20110801|2011-05-24 09:00,24,21.05,21.07,20.88,20.99,499
20110801|2011-05-24 09:30,24,20.99,21.05,20.9,21,633
20110801|2011-05-24 10:00,24,20.95,21.01,20.89,20.95,549
20110801|2011-05-24 10:30,24,20.95,21.05,20.9,21,1277
20110801|2011-05-24 11:00,24,21.05,21.1,21,21.05,139
20110801|2011-05-24 11:30,24,21.05,21.05,20.95,21,61
20110801|2011-05-24 12:00,24,20.99,21.05,20.93,21.05,191
20110801|2011-05-24 12:30,24,21.03,21.05,20.96,21,70
20110801|2011-05-24 13:00,24,20.95,21.05,20.92,20.96,144
20110801|2011-05-24 13:30,24,20.92,21,20.92,20.98,140
20110801|2011-05-24 14:00,24,20.95,20.95,20.9,20.9,123
20110801|2011-05-24 14:30,24,20.95,21.1,20.9,21.1,167
20110801|2011-05-24 15:00,24,21.1,21.25,21.1,21.2,1220
20110801|2011-05-25 07:00,25,21.2,21.22,21.2,21.22,5
20110801|2011-05-25 07:30,25,21.2,21.24,21.17,21.2,14
20110801|2011-05-25 08:00,25,21.19,21.29,21.19,21.25,61
20110801|2011-05-25 08:30,25,21.2,21.25,20.99,21.05,433
20110801|2011-05-25 09:00,25,21.06,21.15,21,21.05,159
20110801|2011-05-25 09:30,25,21.05,21.1,20.85,20.95,279
20110801|2011-05-25 10:00,25,20.95,20.98,20.8,20.86,323
20110801|2011-05-25 10:30,25,20.9,20.9,20.74,20.82,371
20110801|2011-05-25 11:00,25,20.83,20.88,20.8,20.85,147
20110801|2011-05-25 11:30,25,20.83,20.9,20.8,20.85,53
20110801|2011-05-25 12:00,25,20.83,20.9,20.83,20.89,12
20110801|2011-05-25 12:30,25,20.85,20.89,20.85,20.86,23
20110801|2011-05-25 13:00,25,20.89,20.9,20.8,20.81,42
20110801|2011-05-25 13:30,25,20.8,20.85,20.79,20.8,38
20110801|2011-05-25 14:00,25,20.75,20.75,20.6,20.7,311
20110801|2011-05-25 14:30,25,20.7,20.83,20.7,20.83,172
20110801|2011-05-25 15:00,25,20.8,20.95,20.8,20.95,551
20110801|2011-05-26 07:00,26,20.75,20.75,20.75,20.75,1
20110801|2011-05-26 07:30,26,20.75,20.95,20.75,20.83,97
20110801|2011-05-26 08:00,26,20.85,20.9,20.85,20.85,81
20110801|2011-05-26 08:30,26,20.86,20.92,20.72,20.87,456
20110801|2011-05-26 09:00,26,20.85,20.95,20.78,20.78,226
20110801|2011-05-26 09:30,26,20.8,20.95,20.7,20.9,239
20110801|2011-05-26 10:00,26,20.95,20.97,20.8,20.85,52
20110801|2011-05-26 10:30,26,20.85,20.9,20.75,20.8,102
20110801|2011-05-26 11:00,26,20.75,20.78,20.7,20.7,82
20110801|2011-05-26 11:30,26,20.7,20.72,20.6,20.6,131
20110801|2011-05-26 12:00,26,20.6,20.62,20.48,20.5,89
20110801|2011-05-26 12:30,26,20.55,20.56,20.52,20.52,43
20110801|2011-05-26 13:00,26,20.5,20.55,20.47,20.48,87
20110801|2011-05-26 13:30,26,20.5,20.52,20.4,20.5,140
20110801|2011-05-26 14:00,26,20.5,20.56,20.5,20.5,174
20110801|2011-05-26 14:30,26,20.48,20.51,20.43,20.45,180
20110801|2011-05-26 15:00,26,20.45,20.5,20.4,20.43,1108
20110801|2011-05-27 07:00,27,20.26,20.27,20.26,20.27,4
20110801|2011-05-27 08:00,27,20.28,20.32,20.26,20.3,19
20110801|2011-05-27 08:30,27,20.2,20.3,19.95,19.97,1215
20110801|2011-05-27 09:00,27,20,20.12,19.94,19.95,893
20110801|2011-05-27 09:30,27,19.95,20,19.85,19.89,776
20110801|2011-05-27 10:00,27,19.85,19.95,19.82,19.95,229
20110801|2011-05-27 10:30,27,19.95,19.97,19.9,19.93,166
20110801|2011-05-27 11:00,27,19.93,20.05,19.93,20.05,349
20110801|2011-05-27 11:30,27,20,20.05,19.95,20.05,188
20110801|2011-05-27 12:00,27,20.05,20.1,20,20.05,120
20110801|2011-05-27 12:30,27,20.05,20.1,20.05,20.05,80
20110801|2011-05-27 13:00,27,20.05,20.05,20.05,20.05,51
20110801|2011-05-27 13:30,27,20.05,20.1,20.05,20.1,45
20110801|2011-05-27 14:00,27,20.1,20.2,20.04,20.04,169
20110801|2011-05-27 14:30,27,20.05,20.1,19.98,20,330
20110801|2011-05-27 15:00,27,20.05,20.1,20,20.1,1189
20110801|2011-05-31 07:00,31,19.62,19.62,19.62,19.62,2
20110801|2011-05-31 07:30,31,19.65,19.65,19.55,19.6,162
20110801|2011-05-31 08:00,31,19.63,19.63,19.54,19.54,102
20110801|2011-05-31 08:30,31,19.5,19.65,19.5,19.65,598
20110801|2011-05-31 09:00,31,19.65,19.8,19.6,19.75,149
20110801|2011-05-31 09:30,31,19.75,19.82,19.74,19.75,291
20110801|2011-05-31 10:00,31,19.75,19.8,19.7,19.8,168
20110801|2011-05-31 10:30,31,19.75,19.78,19.65,19.75,179
20110801|2011-05-31 11:00,31,19.75,19.75,19.68,19.75,15
20110801|2011-05-31 11:30,31,19.8,19.8,19.77,19.77,17
20110801|2011-05-31 12:00,31,19.75,19.75,19.65,19.65,40
20110801|2011-05-31 12:30,31,19.65,19.7,19.65,19.65,43
20110801|2011-05-31 13:00,31,19.65,19.65,19.62,19.65,38
20110801|2011-05-31 13:30,31,19.7,19.7,19.65,19.7,40
20110801|2011-05-31 14:00,31,19.7,19.7,19.64,19.65,29
20110801|2011-05-31 14:30,31,19.65,19.68,19.53,19.54,426
20110801|2011-05-31 15:00,31,19.55,19.6,19.5,19.6,892
20110801|2011-06-01 07:00,1,19.75,19.75,19.75,19.75,2
20110801|2011-06-01 07:30,1,19.75,19.78,19.7,19.72,88
20110801|2011-06-01 08:00,1,19.75,19.8,19.7,19.7,172
20110801|2011-06-01 08:30,1,19.63,19.68,19.5,19.68,464
20110801|2011-06-01 09:00,1,19.7,19.9,19.55,19.85,787
20110801|2011-06-01 09:30,1,19.85,20,19.8,19.9,445
20110801|2011-06-01 10:00,1,19.9,19.9,19.72,19.75,347
20110801|2011-06-01 10:30,1,19.73,19.9,19.73,19.89,157
20110801|2011-06-01 11:00,1,19.85,20.07,19.85,19.95,226
20110801|2011-06-01 11:30,1,19.95,19.95,19.85,19.9,94
20110801|2011-06-01 12:00,1,19.87,20.12,19.87,20.04,313
20110801|2011-06-01 12:30,1,20.04,20.11,20,20,617
20110801|2011-06-01 13:00,1,20.03,20.16,20.02,20.1,148
20110801|2011-06-01 13:30,1,20.1,20.26,20.1,20.2,166
20110801|2011-06-01 14:00,1,20.2,20.3,20.15,20.23,81
20110801|2011-06-01 14:30,1,20.2,20.35,20.2,20.3,227
20110801|2011-06-01 15:00,1,20.35,20.41,20.25,20.4,434
20110801|2011-06-02 07:00,2,20.25,20.25,20.2,20.2,4
20110801|2011-06-02 07:30,2,20.2,20.22,20.14,20.18,79
20110801|2011-06-02 08:00,2,20.2,20.2,20.1,20.12,66
20110801|2011-06-02 08:30,2,20.1,20.5,19.95,20.1,531
20110801|2011-06-02 09:00,2,20.05,20.17,20,20.15,167
20110801|2011-06-02 09:30,2,20.1,20.15,20.05,20.15,66
20110801|2011-06-02 10:00,2,20.2,20.35,20.13,20.35,222
20110801|2011-06-02 10:30,2,20.35,20.55,20.32,20.45,272
20110801|2011-06-02 11:00,2,20.45,20.55,20.37,20.37,123
20110801|2011-06-02 11:30,2,20.4,20.45,20.18,20.3,240
20110801|2011-06-02 12:00,2,20.25,20.32,20.19,20.26,224
20110801|2011-06-02 12:30,2,20.3,20.35,20.2,20.2,93
20110801|2011-06-02 13:00,2,20.2,20.27,20.08,20.2,120
20110801|2011-06-02 13:30,2,20.25,20.25,20.1,20.1,59
20110801|2011-06-02 14:00,2,20.11,20.21,20.09,20.2,128
20110801|2011-06-02 14:30,2,20.2,20.25,20.2,20.25,31
20110801|2011-06-02 15:00,2,20.2,20.3,20.15,20.25,874
20110801|2011-06-03 07:00,3,20.35,20.35,20.35,20.35,2
20110801|2011-06-03 07:30,3,20.47,20.86,20.36,20.75,99
20110801|2011-06-03 08:00,3,20.75,20.8,20.74,20.75,23
20110801|2011-06-03 08:30,3,20.8,20.8,20.4,20.4,560
20110801|2011-06-03 09:00,3,20.4,20.4,20.2,20.2,297
20110801|2011-06-03 09:30,3,20.2,20.2,20.05,20.1,266
20110801|2011-06-03 10:00,3,20.1,20.2,20.1,20.15,275
20110801|2011-06-03 10:30,3,20.1,20.2,20.08,20.1,169
20110801|2011-06-03 11:00,3,20.05,20.16,20.05,20.05,137
20110801|2011-06-03 11:30,3,20.05,20.1,19.95,20.05,323
20110801|2011-06-03 12:00,3,20.06,20.13,20.04,20.1,73
20110801|2011-06-03 12:30,3,20.1,20.13,20.05,20.11,66
20110801|2011-06-03 13:00,3,20.15,20.15,20.1,20.11,31
20110801|2011-06-03 13:30,3,20.15,20.25,20.1,20.19,127
20110801|2011-06-03 14:00,3,20.2,20.31,20.2,20.25,188
20110801|2011-06-03 14:30,3,20.25,20.3,20.15,20.2,404
20110801|2011-06-03 15:00,3,20.25,20.45,20.2,20.4,1374
20110801|2011-06-06 07:30,6,20.4,20.4,20.35,20.35,7
20110801|2011-06-06 08:00,6,20.3,20.32,20.25,20.25,26
20110801|2011-06-06 08:30,6,20.25,20.33,20.08,20.3,360
20110801|2011-06-06 09:00,6,20.3,20.4,20.25,20.28,302
20110801|2011-06-06 09:30,6,20.3,20.4,20.2,20.35,213
20110801|2011-06-06 10:00,6,20.3,20.3,20.07,20.12,386
20110801|2011-06-06 10:30,6,20.1,20.15,20.05,20.08,217
20110801|2011-06-06 11:00,6,20.1,20.12,20.02,20.02,72
20110801|2011-06-06 11:30,6,20.05,20.1,20.05,20.08,59
20110801|2011-06-06 12:00,6,20.05,20.1,19.99,20.05,83
20110801|2011-06-06 12:30,6,20.05,20.3,20.05,20.3,219
20110801|2011-06-06 13:00,6,20.25,20.25,20.12,20.2,149
20110801|2011-06-06 13:30,6,20.2,20.4,20.17,20.35,246
20110801|2011-06-06 14:00,6,20.3,20.67,20.29,20.55,327
20110801|2011-06-06 14:30,6,20.5,20.57,20.35,20.55,381
20110801|2011-06-06 15:00,6,20.53,20.6,20.5,20.6,769
20110801|2011-06-06 15:30,6,20.5,20.5,20.5,20.5,3
20110801|2011-06-07 07:00,7,20.4,20.42,20.35,20.35,58
20110801|2011-06-07 07:30,7,20.36,20.42,20.25,20.27,185
20110801|2011-06-07 08:00,7,20.25,20.27,20.21,20.22,37
20110801|2011-06-07 08:30,7,20.25,20.4,20.24,20.3,301
20110801|2011-06-07 09:00,7,20.3,20.3,20.06,20.18,403
20110801|2011-06-07 09:30,7,20.15,20.2,20.05,20.05,222
20110801|2011-06-07 10:00,7,20.1,20.1,20,20.1,255
20110801|2011-06-07 10:30,7,20.1,20.15,20.07,20.1,238
20110801|2011-06-07 11:00,7,20.1,20.1,20,20.04,176
20110801|2011-06-07 11:30,7,20.05,20.15,20,20.07,193
20110801|2011-06-07 12:00,7,20.05,20.07,20,20.05,172
20110801|2011-06-07 12:30,7,20.05,20.1,20,20,274
20110801|2011-06-07 13:00,7,20,20.03,19.85,19.92,409
20110801|2011-06-07 13:30,7,19.95,20,19.9,19.98,76
20110801|2011-06-07 14:00,7,19.95,20,19.93,20,349
20110801|2011-06-07 14:30,7,20,20.3,19.99,20.25,555
20110801|2011-06-07 15:00,7,20.3,20.35,20.25,20.3,851
20110801|2011-06-08 07:00,8,20.45,20.53,20.4,20.44,19
20110801|2011-06-08 07:30,8,20.4,20.42,20.3,20.3,102
20110801|2011-06-08 08:00,8,20.3,20.32,20.25,20.31,62
20110801|2011-06-08 08:30,8,20.3,20.35,20.1,20.34,1001
20110801|2011-06-08 09:00,8,20.34,20.35,20.15,20.25,709
20110801|2011-06-08 09:30,8,20.25,20.39,20.18,20.25,244
20110801|2011-06-08 10:00,8,20.22,20.3,20.1,20.25,233
20110801|2011-06-08 10:30,8,20.25,20.25,20.15,20.15,195
20110801|2011-06-08 11:00,8,20.15,20.2,20.05,20.15,156
20110801|2011-06-08 11:30,8,20.15,20.15,20,20,269
20110801|2011-06-08 12:00,8,20,20.1,19.97,20.1,222
20110801|2011-06-08 12:30,8,20.1,20.35,20.1,20.3,225
20110801|2011-06-08 13:00,8,20.3,20.4,20.25,20.35,260
20110801|2011-06-08 13:30,8,20.3,20.3,20.08,20.2,223
20110801|2011-06-08 14:00,8,20.16,20.5,20.16,20.45,515
20110801|2011-06-08 14:30,8,20.47,20.6,20.38,20.55,685
20110801|2011-06-08 15:00,8,20.49,20.57,20.49,20.5,680
20110801|2011-06-09 07:30,9,20.35,20.35,20.06,20.23,267
20110801|2011-06-09 08:00,9,20.13,20.2,20.1,20.14,135
20110801|2011-06-09 08:30,9,20.1,20.23,20.08,20.1,514
20110801|2011-06-09 09:00,9,20.06,20.08,19.93,20.03,223
20110801|2011-06-09 09:30,9,20,20,19.9,19.93,237
20110801|2011-06-09 10:00,9,19.93,20,19.9,20,317
20110801|2011-06-09 10:30,9,20,20,19.84,19.85,148
20110801|2011-06-09 11:00,9,19.9,19.95,19.8,19.93,239
20110801|2011-06-09 11:30,9,19.9,19.92,19.85,19.9,154
20110801|2011-06-09 12:00,9,19.9,19.9,19.8,19.85,69
20110801|2011-06-09 12:30,9,19.85,19.9,19.8,19.86,278
20110801|2011-06-09 13:00,9,19.85,19.88,19.8,19.85,130
20110801|2011-06-09 13:30,9,19.86,19.86,19.75,19.75,83
20110801|2011-06-09 14:00,9,19.75,19.9,19.75,19.85,227
20110801|2011-06-09 14:30,9,19.85,20,19.85,19.9,260
20110801|2011-06-09 15:00,9,19.92,20.05,19.9,19.92,1326
20110801|2011-06-10 07:00,10,19.93,19.95,19.9,19.9,24
20110801|2011-06-10 07:30,10,19.9,20.01,19.9,20.01,91
20110801|2011-06-10 08:00,10,20,20.05,20,20,35
20110801|2011-06-10 08:30,10,19.99,20.25,19.94,20.18,488
20110801|2011-06-10 09:00,10,20.2,20.25,20.15,20.2,378
20110801|2011-06-10 09:30,10,20.2,20.47,20.18,20.37,917
20110801|2011-06-10 10:00,10,20.4,20.5,20.35,20.45,354
20110801|2011-06-10 10:30,10,20.4,20.5,20.31,20.33,1261
20110801|2011-06-10 11:00,10,20.35,20.43,20.35,20.4,311
20110801|2011-06-10 11:30,10,20.4,20.4,20.3,20.32,230
20110801|2011-06-10 12:00,10,20.35,20.45,20.35,20.4,161
20110801|2011-06-10 12:30,10,20.45,20.62,20.4,20.6,494
20110801|2011-06-10 13:00,10,20.55,20.56,20.22,20.32,519
20110801|2011-06-10 13:30,10,20.35,20.38,20.13,20.2,206
20110801|2011-06-10 14:00,10,20.15,20.3,20.12,20.3,252
20110801|2011-06-10 14:30,10,20.35,20.55,20.19,20.45,445
20110801|2011-06-10 15:00,10,20.45,20.55,20.44,20.55,452
20110801|2011-06-13 07:00,13,20.45,20.5,20.38,20.4,110
20110801|2011-06-13 07:30,13,20.4,20.4,20.3,20.36,137
20110801|2011-06-13 08:00,13,20.35,20.35,20.3,20.35,29
20110801|2011-06-13 08:30,13,20.35,20.35,20.2,20.2,217
20110801|2011-06-13 09:00,13,20.15,20.2,20.05,20.05,567
20110801|2011-06-13 09:30,13,20.05,20.35,20.05,20.3,512
20110801|2011-06-13 10:00,13,20.3,20.4,20.2,20.2,365
20110801|2011-06-13 10:30,13,20.25,20.3,20.2,20.3,591
20110801|2011-06-13 11:00,13,20.28,20.55,20.28,20.55,417
20110801|2011-06-13 11:30,13,20.5,20.65,20.48,20.65,239
20110801|2011-06-13 12:00,13,20.68,20.8,20.55,20.6,272
20110801|2011-06-13 12:30,13,20.6,20.6,20.3,20.3,150
20110801|2011-06-13 13:00,13,20.35,20.39,20.25,20.35,337
20110801|2011-06-13 13:30,13,20.35,20.43,20.3,20.4,130
20110801|2011-06-13 14:00,13,20.4,20.46,20.35,20.45,149
20110801|2011-06-13 14:30,13,20.45,20.65,20.45,20.55,581
20110801|2011-06-13 15:00,13,20.55,20.65,20.5,20.65,982
20110801|2011-06-14 07:00,14,20.55,20.6,20.35,20.4,337
20110801|2011-06-14 07:30,14,20.45,20.45,20.05,20.1,455
20110801|2011-06-14 08:00,14,20.05,20.1,20.04,20.05,226
20110801|2011-06-14 08:30,14,20.05,20.06,19.86,19.95,630
20110801|2011-06-14 09:00,14,19.95,20,19.85,19.85,386
20110801|2011-06-14 09:30,14,19.85,19.95,19.78,19.9,397
20110801|2011-06-14 10:00,14,19.95,19.96,19.85,19.95,265
20110801|2011-06-14 10:30,14,19.9,19.97,19.85,19.85,157
20110801|2011-06-14 11:00,14,19.85,19.9,19.81,19.81,156
20110801|2011-06-14 11:30,14,19.8,19.8,19.73,19.75,563
20110801|2011-06-14 12:00,14,19.75,19.84,19.73,19.8,322
20110801|2011-06-14 12:30,14,19.76,19.8,19.7,19.8,304
20110801|2011-06-14 13:00,14,19.8,19.85,19.75,19.83,416
20110801|2011-06-14 13:30,14,19.8,19.87,19.79,19.8,138
20110801|2011-06-14 14:00,14,19.77,19.9,19.75,19.9,188
20110801|2011-06-14 14:30,14,19.9,20,19.85,20,381
20110801|2011-06-14 15:00,14,19.97,20,19.85,19.95,1762
20110801|2011-06-15 07:00,15,20.24,20.3,20.2,20.3,21
20110801|2011-06-15 07:30,15,20.35,20.65,20.34,20.5,260
20110801|2011-06-15 08:00,15,20.6,20.65,20.45,20.6,507
20110801|2011-06-15 08:30,15,20.6,20.7,20.45,20.6,2288
20110801|2011-06-15 09:00,15,20.6,20.63,20.48,20.53,1161
20110801|2011-06-15 09:30,15,20.55,20.65,20.45,20.5,914
20110801|2011-06-15 10:00,15,20.5,20.6,20.45,20.55,4611
20110801|2011-06-15 10:30,15,20.55,21.05,20.55,21,2351
20110801|2011-06-15 11:00,15,20.98,21.45,20.9,21.35,2007
20110801|2011-06-15 11:30,15,21.35,21.35,21,21.1,1369
20110801|2011-06-15 12:00,15,21.05,21.25,21.05,21.15,1429
20110801|2011-06-15 12:30,15,21.15,21.35,21.1,21.22,1911
20110801|2011-06-15 13:00,15,21.22,21.22,21.03,21.22,756
20110801|2011-06-15 13:30,15,21.25,21.26,21.05,21.2,1284
20110801|2011-06-15 14:00,15,21.25,21.37,21.2,21.3,383
20110801|2011-06-15 14:30,15,21.25,21.35,21.1,21.3,1005
20110801|2011-06-15 15:00,15,21.33,21.37,21.2,21.25,2003
20110801|2011-06-16 07:00,16,21.65,21.68,21.25,21.5,171
20110801|2011-06-16 07:30,16,21.48,21.62,21.28,21.3,435
20110801|2011-06-16 08:00,16,21.3,21.55,21.25,21.5,786
20110801|2011-06-16 08:30,16,21.46,21.57,21.25,21.5,2639
20110801|2011-06-16 09:00,16,21.55,21.9,21.35,21.6,3537
20110801|2011-06-16 09:30,16,21.6,21.72,21.5,21.65,2401
20110801|2011-06-16 10:00,16,21.65,21.92,21.55,21.55,1324
20110801|2011-06-16 10:30,16,21.55,21.64,21.48,21.6,1055
20110801|2011-06-16 11:00,16,21.58,21.62,21.5,21.54,257
20110801|2011-06-16 11:30,16,21.55,21.67,21.53,21.65,659
20110801|2011-06-16 12:00,16,21.7,21.7,21.58,21.7,529
20110801|2011-06-16 12:30,16,21.75,22.2,21.73,22.2,1450
20110801|2011-06-16 13:00,16,22.2,22.82,22.19,22.75,1381
20110801|2011-06-16 13:30,16,22.75,23.1,22.65,22.75,1952
20110801|2011-06-16 14:00,16,22.75,22.78,22.15,22.16,1426
20110801|2011-06-16 14:30,16,22.19,22.42,21.9,22.25,2068
20110801|2011-06-16 15:00,16,22.3,22.35,22.25,22.3,2653
20110801|2011-06-17 07:00,17,21.95,22.3,21.55,21.68,332
20110801|2011-06-17 07:30,17,21.67,21.8,21.65,21.7,309
20110801|2011-06-17 08:00,17,21.72,21.85,21.69,21.8,198
20110801|2011-06-17 08:30,17,21.8,21.85,21.65,21.78,1801
20110801|2011-06-17 09:00,17,21.75,22.08,21.55,21.95,998
20110801|2011-06-17 09:30,17,21.95,21.97,21.65,21.8,858
20110801|2011-06-17 10:00,17,21.8,21.88,21.65,21.7,704
20110801|2011-06-17 10:30,17,21.65,21.85,21.63,21.75,489
20110801|2011-06-17 11:00,17,21.75,22.05,21.73,22,718
20110801|2011-06-17 11:30,17,22,22.2,21.95,22.09,578
20110801|2011-06-17 12:00,17,22.1,22.4,22.05,22.21,765
20110801|2011-06-17 12:30,17,22.22,22.42,22.05,22.35,765
20110801|2011-06-17 13:00,17,22.35,22.37,22.05,22.08,562
20110801|2011-06-17 13:30,17,22.05,22.2,22.05,22.15,162
20110801|2011-06-17 14:00,17,22.1,22.45,22.1,22.23,495
20110801|2011-06-17 14:30,17,22.25,22.3,22.02,22.1,689
20110801|2011-06-17 15:00,17,22.08,22.15,21.95,22,1317
20110801|2011-06-20 07:00,20,22.4,22.44,22,22.4,94
20110801|2011-06-20 07:30,20,22.36,22.4,22.21,22.3,283
20110801|2011-06-20 08:00,20,22.35,22.35,22.15,22.2,218
20110801|2011-06-20 08:30,20,22.2,22.28,21.78,21.8,1497
20110801|2011-06-20 09:00,20,21.8,21.95,21.7,21.8,674
20110801|2011-06-20 09:30,20,21.8,21.8,21.45,21.6,1176
20110801|2011-06-20 10:00,20,21.6,21.67,21.38,21.43,981
20110801|2011-06-20 10:30,20,21.4,21.5,21.29,21.3,904
20110801|2011-06-20 11:00,20,21.3,21.45,21.25,21.35,495
20110801|2011-06-20 11:30,20,21.35,21.39,21.25,21.35,495
20110801|2011-06-20 12:00,20,21.35,21.5,21.35,21.44,483
20110801|2011-06-20 12:30,20,21.45,21.55,21.4,21.5,369
20110801|2011-06-20 13:00,20,21.45,21.55,21.4,21.45,167
20110801|2011-06-20 13:30,20,21.47,21.47,21.34,21.35,398
20110801|2011-06-20 14:00,20,21.4,21.6,21.35,21.6,937
20110801|2011-06-20 14:30,20,21.6,21.6,21.3,21.35,1236
20110801|2011-06-20 15:00,20,21.35,21.4,21.1,21.15,1357
20110801|2011-06-21 07:00,21,20.86,20.87,20.8,20.8,65
20110801|2011-06-21 07:30,21,20.8,20.95,20.73,20.9,255
20110801|2011-06-21 08:00,21,20.9,20.95,20.72,20.75,89
20110801|2011-06-21 08:30,21,20.75,20.85,20.5,20.57,1327
20110801|2011-06-21 09:00,21,20.55,20.57,20.38,20.5,1230
20110801|2011-06-21 09:30,21,20.5,20.6,20.45,20.5,1254
20110801|2011-06-21 10:00,21,20.5,20.55,20.35,20.45,869
20110801|2011-06-21 10:30,21,20.4,20.47,20.3,20.45,624
20110801|2011-06-21 11:00,21,20.45,20.47,20.38,20.45,465
20110801|2011-06-21 11:30,21,20.45,20.5,20.45,20.47,170
20110801|2011-06-21 12:00,21,20.5,20.6,20.45,20.57,312
20110801|2011-06-21 12:30,21,20.6,20.65,20.55,20.65,299
20110801|2011-06-21 13:00,21,20.6,20.6,20.5,20.55,326
20110801|2011-06-21 13:30,21,20.55,20.6,20.45,20.5,493
20110801|2011-06-21 14:00,21,20.55,20.6,20.49,20.6,279
20110801|2011-06-21 14:30,21,20.6,20.75,20.55,20.75,933
20110801|2011-06-21 15:00,21,20.75,20.8,20.65,20.75,1696
20110801|2011-06-22 07:00,22,20.8,20.8,20.6,20.6,153
20110801|2011-06-22 07:30,22,20.6,20.75,20.6,20.62,236
20110801|2011-06-22 08:00,22,20.6,20.6,20.5,20.52,148
20110801|2011-06-22 08:30,22,20.5,20.5,20.1,20.15,1736
20110801|2011-06-22 09:00,22,20.15,20.95,20.15,20.5,2893
20110801|2011-06-22 09:30,22,20.5,20.55,20.35,20.35,442
20110801|2011-06-22 10:00,22,20.4,20.45,20.35,20.45,161
20110801|2011-06-22 10:30,22,20.4,20.55,20.4,20.5,333
20110801|2011-06-22 11:00,22,20.51,20.6,20.45,20.45,466
20110801|2011-06-22 11:30,22,20.5,20.65,20.45,20.45,473
20110801|2011-06-22 12:00,22,20.5,20.53,20.48,20.5,200
20110801|2011-06-22 12:30,22,20.49,20.52,20.45,20.5,529
20110801|2011-06-22 13:00,22,20.5,20.62,20.43,20.5,441
20110801|2011-06-22 13:30,22,20.5,20.75,20.5,20.73,308
20110801|2011-06-22 14:00,22,20.7,20.77,20.6,20.71,481
20110801|2011-06-22 14:30,22,20.75,21,20.73,21,1009
20110801|2011-06-22 15:00,22,21,21.2,21,21.1,2022
20110801|2011-06-23 07:00,23,21.5,21.59,21.1,21.5,227
20110801|2011-06-23 07:30,23,21.56,22,21.53,21.85,709
20110801|2011-06-23 08:00,23,21.85,21.96,21.7,21.83,423
20110801|2011-06-23 08:30,23,21.85,22.15,21.75,21.84,1516
20110801|2011-06-23 09:00,23,21.85,21.9,21.58,21.7,1028
20110801|2011-06-23 09:30,23,21.68,22.02,21.6,21.77,605
20110801|2011-06-23 10:00,23,21.75,21.82,21.65,21.75,1154
20110801|2011-06-23 10:30,23,21.7,21.72,21.55,21.58,546
20110801|2011-06-23 11:00,23,21.55,21.75,21.47,21.75,429
20110801|2011-06-23 11:30,23,21.7,21.72,21.45,21.45,485
20110801|2011-06-23 12:00,23,21.45,21.47,21.32,21.42,316
20110801|2011-06-23 12:30,23,21.39,21.56,21.25,21.45,394
20110801|2011-06-23 13:00,23,21.45,21.66,21.35,21.55,1193
20110801|2011-06-23 13:30,23,21.5,21.7,21.15,21.17,555
20110801|2011-06-23 14:00,23,21.15,21.38,20.87,21.1,2318
20110801|2011-06-23 14:30,23,21.15,21.36,20.88,20.9,1123
20110801|2011-06-23 15:00,23,20.9,21,20.75,20.8,3183
20110801|2011-06-23 15:30,23,20.8,20.8,20.8,20.8,110
20110801|2011-06-24 07:00,24,20.75,20.85,20.71,20.76,214
20110801|2011-06-24 07:30,24,20.7,20.75,20.53,20.6,259
20110801|2011-06-24 08:00,24,20.6,20.77,20.59,20.75,305
20110801|2011-06-24 08:30,24,20.7,21.05,20.65,20.95,1009
20110801|2011-06-24 09:00,24,20.95,21.4,20.9,21.35,885
20110801|2011-06-24 09:30,24,21.35,21.5,21.2,21.41,923
20110801|2011-06-24 10:00,24,21.41,21.53,21.23,21.25,1403
20110801|2011-06-24 10:30,24,21.25,21.37,21.15,21.3,667
20110801|2011-06-24 11:00,24,21.35,21.37,21.21,21.35,159
20110801|2011-06-24 11:30,24,21.3,21.51,21.2,21.45,749
20110801|2011-06-24 12:00,24,21.45,21.6,21.25,21.3,865
20110801|2011-06-24 12:30,24,21.3,21.4,21.22,21.4,309
20110801|2011-06-24 13:00,24,21.4,21.55,21.38,21.41,263
20110801|2011-06-24 13:30,24,21.4,21.53,21.3,21.38,269
20110801|2011-06-24 14:00,24,21.4,21.62,21.4,21.59,307
20110801|2011-06-24 14:30,24,21.6,21.7,21.35,21.55,820
20110801|2011-06-24 15:00,24,21.6,21.65,21.45,21.5,1868
20110801|2011-06-27 07:00,27,21.5,21.5,21.4,21.5,41
20110801|2011-06-27 07:30,27,21.5,21.55,21.45,21.45,125
20110801|2011-06-27 08:00,27,21.47,21.53,21.45,21.5,60
20110801|2011-06-27 08:30,27,21.5,21.8,21.2,21.35,1414
20110801|2011-06-27 09:00,27,21.35,21.4,21.05,21.05,601
20110801|2011-06-27 09:30,27,21.05,21.27,21.05,21.15,441
20110801|2011-06-27 10:00,27,21.1,21.33,21.08,21.25,376
20110801|2011-06-27 10:30,27,21.25,21.3,21.1,21.15,223
20110801|2011-06-27 11:00,27,21.15,21.15,21.03,21.15,275
20110801|2011-06-27 11:30,27,21.1,21.2,21.1,21.19,167
20110801|2011-06-27 12:00,27,21.2,21.22,21.1,21.21,233
20110801|2011-06-27 12:30,27,21.22,21.3,21.19,21.25,324
20110801|2011-06-27 13:00,27,21.25,21.25,21.02,21.05,825
20110801|2011-06-27 13:30,27,21.05,21.1,21,21.05,383
20110801|2011-06-27 14:00,27,21.05,21.15,21.03,21.06,174
20110801|2011-06-27 14:30,27,21.08,21.2,21.05,21.12,706
20110801|2011-06-27 15:00,27,21.15,21.15,20.95,21,1624
20110801|2011-06-28 07:00,28,21,21.09,21,21,172
20110801|2011-06-28 07:30,28,20.95,21,20.7,20.75,379
20110801|2011-06-28 08:00,28,20.75,20.8,20.7,20.77,98
20110801|2011-06-28 08:30,28,20.8,20.95,20.58,20.65,999
20110801|2011-06-28 09:00,28,20.65,20.65,20.45,20.45,861
20110801|2011-06-28 09:30,28,20.4,20.6,20.35,20.58,647
20110801|2011-06-28 10:00,28,20.6,20.65,20.55,20.6,563
20110801|2011-06-28 10:30,28,20.6,20.65,20.55,20.6,133
20110801|2011-06-28 11:00,28,20.55,20.6,20.55,20.57,219
20110801|2011-06-28 11:30,28,20.55,20.57,20.54,20.55,137
20110801|2011-06-28 12:00,28,20.55,20.6,20.5,20.55,211
20110801|2011-06-28 12:30,28,20.55,20.66,20.5,20.5,384
20110801|2011-06-28 13:00,28,20.5,20.56,20.5,20.5,425
20110801|2011-06-28 13:30,28,20.5,20.51,20.4,20.48,871
20110801|2011-06-28 14:00,28,20.46,20.5,20.4,20.48,352
20110801|2011-06-28 14:30,28,20.45,20.55,20.35,20.4,652
20110801|2011-06-28 15:00,28,20.4,20.4,20.15,20.15,1888
20110801|2011-06-29 07:00,29,19.95,20.2,19.85,19.9,443
20110801|2011-06-29 07:30,29,19.85,20,19.75,19.85,893
20110801|2011-06-29 08:00,29,19.8,19.91,19.64,19.85,597
20110801|2011-06-29 08:30,29,19.9,20.07,19.85,19.9,2183
20110801|2011-06-29 09:00,29,19.85,20.02,19.77,19.85,1262
20110801|2011-06-29 09:30,29,19.9,19.9,19.6,19.6,1189
20110801|2011-06-29 10:00,29,19.6,19.7,19.55,19.65,1092
20110801|2011-06-29 10:30,29,19.65,19.7,19.59,19.6,391
20110801|2011-06-29 11:00,29,19.6,19.65,19.54,19.55,758
20110801|2011-06-29 11:30,29,19.6,19.65,19.55,19.6,726
20110801|2011-06-29 12:00,29,19.6,19.62,19.5,19.6,356
20110801|2011-06-29 12:30,29,19.55,19.6,19.5,19.55,370
20110801|2011-06-29 13:00,29,19.6,19.8,19.55,19.7,571
20110801|2011-06-29 13:30,29,19.73,19.8,19.65,19.65,1282
20110801|2011-06-29 14:00,29,19.6,19.69,19.53,19.56,573
20110801|2011-06-29 14:30,29,19.55,19.6,19.45,19.55,834
20110801|2011-06-29 15:00,29,19.5,19.53,19.3,19.35,1745
20110801|2011-06-30 07:00,30,19.3,19.35,19.14,19.2,447
20110801|2011-06-30 07:30,30,19.2,19.2,19.05,19.12,161
20110801|2011-06-30 08:00,30,19.1,19.15,19.1,19.12,95
20110801|2011-06-30 08:30,30,19.15,19.2,18.74,18.95,3594
20110801|2011-06-30 09:00,30,18.95,18.95,18.74,18.8,1730
20110801|2011-06-30 09:30,30,18.75,18.85,18.71,18.75,597
20110801|2011-06-30 10:00,30,18.78,18.79,18.6,18.6,849
20110801|2011-06-30 10:30,30,18.6,18.7,18.55,18.65,425
20110801|2011-06-30 11:00,30,18.65,18.65,18.58,18.62,513
20110801|2011-06-30 11:30,30,18.64,18.8,18.64,18.75,607
20110801|2011-06-30 12:00,30,18.74,18.9,18.7,18.85,663
20110801|2011-06-30 12:30,30,18.8,18.85,18.75,18.77,335
20110801|2011-06-30 13:00,30,18.75,18.82,18.75,18.8,551
20110801|2011-06-30 13:30,30,18.8,18.87,18.77,18.8,561
20110801|2011-06-30 14:00,30,18.8,18.92,18.8,18.8,374
20110801|2011-06-30 14:30,30,18.8,18.82,18.65,18.8,1478
20110801|2011-06-30 15:00,30,18.8,18.82,18.6,18.75,2563
20110801|2011-06-30 15:30,30,18.75,18.75,18.75,18.75,958
20110801|2011-07-01 07:00,1,18.75,18.75,18.7,18.74,1438
20110801|2011-07-01 07:30,1,18.7,18.7,18.59,18.7,327
20110801|2011-07-01 08:00,1,18.65,18.72,18.65,18.65,84
20110801|2011-07-01 08:30,1,18.7,18.76,18.53,18.55,1167
20110801|2011-07-01 09:00,1,18.55,18.55,18,18.05,2228
20110801|2011-07-01 09:30,1,18.05,18.1,17.95,18.1,2316
20110801|2011-07-01 10:00,1,18.08,18.15,18.05,18.1,1289
20110801|2011-07-01 10:30,1,18.1,18.2,18.1,18.17,653
20110801|2011-07-01 11:00,1,18.15,18.2,18.05,18.05,521
20110801|2011-07-01 11:30,1,18.08,18.1,18.05,18.05,160
20110801|2011-07-01 12:00,1,18.07,18.1,18,18,355
20110801|2011-07-01 12:30,1,18.05,18.1,18,18.05,309
20110801|2011-07-01 13:00,1,18.03,18.1,18,18.05,344
20110801|2011-07-01 13:30,1,18.05,18.06,17.97,18,351
20110801|2011-07-01 14:00,1,18,18.15,17.96,18.1,704
20110801|2011-07-01 14:30,1,18.1,18.1,18,18.1,878
20110801|2011-07-01 15:00,1,18.1,18.15,17.9,17.95,2387
20110801|2011-07-05 07:00,5,18.2,18.2,17.95,18.1,454
20110801|2011-07-05 07:30,5,18.1,18.15,17.95,18.1,784
20110801|2011-07-05 08:00,5,18.05,18.1,17.96,18,143
20110801|2011-07-05 08:30,5,18,18.11,17.91,18,1318
20110801|2011-07-05 09:00,5,18,18.15,17.88,18.1,773
20110801|2011-07-05 09:30,5,18.1,18.2,18.06,18.15,857
20110801|2011-07-05 10:00,5,18.2,18.3,18.17,18.2,691
20110801|2011-07-05 10:30,5,18.2,18.2,18.09,18.1,420
20110801|2011-07-05 11:00,5,18.1,18.1,18,18.1,275
20110801|2011-07-05 11:30,5,18.05,18.1,18,18.05,332
20110801|2011-07-05 12:00,5,18.05,18.05,17.98,18,599
20110801|2011-07-05 12:30,5,18,18.05,17.98,18.05,407
20110801|2011-07-05 13:00,5,18.05,18.3,18.01,18.25,835
20110801|2011-07-05 13:30,5,18.25,18.3,18.1,18.15,449
20110801|2011-07-05 14:00,5,18.15,18.15,18,18.07,485
20110801|2011-07-05 14:30,5,18.05,18.2,18.05,18.2,436
20110801|2011-07-05 15:00,5,18.15,18.2,18.05,18.1,2551
20110801|2011-07-06 07:00,6,18.39,18.4,18.25,18.38,112
20110801|2011-07-06 07:30,6,18.4,18.57,18.4,18.55,701
20110801|2011-07-06 08:00,6,18.5,18.52,18.38,18.43,331
20110801|2011-07-06 08:30,6,18.45,18.6,18.35,18.58,1560
20110801|2011-07-06 09:00,6,18.55,18.75,18.45,18.65,1069
20110801|2011-07-06 09:30,6,18.6,18.62,18.45,18.5,1183
20110801|2011-07-06 10:00,6,18.48,18.62,18.42,18.55,1161
20110801|2011-07-06 10:30,6,18.53,18.55,18.35,18.35,583
20110801|2011-07-06 11:00,6,18.4,18.45,18.4,18.44,455
20110801|2011-07-06 11:30,6,18.42,18.42,18.35,18.35,301
20110801|2011-07-06 12:00,6,18.33,18.45,18.3,18.45,334
20110801|2011-07-06 12:30,6,18.45,18.55,18.4,18.4,756
20110801|2011-07-06 13:00,6,18.45,18.55,18.4,18.5,494
20110801|2011-07-06 13:30,6,18.5,18.53,18.4,18.5,284
20110801|2011-07-06 14:00,6,18.5,18.55,18.45,18.5,299
20110801|2011-07-06 14:30,6,18.5,18.55,18.45,18.5,540
20110801|2011-07-06 15:00,6,18.45,18.49,18.3,18.3,2161
20110801|2011-07-07 07:00,7,17.95,18,17.88,17.93,268
20110801|2011-07-07 07:30,7,17.95,18,17.79,17.85,422
20110801|2011-07-07 08:00,7,17.82,17.95,17.82,17.9,166
20110801|2011-07-07 08:30,7,17.9,18,17.83,17.95,1745
20110801|2011-07-07 09:00,7,17.9,18,17.85,17.99,795
20110801|2011-07-07 09:30,7,17.99,18.01,17.89,17.89,1037
20110801|2011-07-07 10:00,7,17.93,18,17.85,17.95,795
20110801|2011-07-07 10:30,7,18,18.05,17.95,18,640
20110801|2011-07-07 11:00,7,17.98,18,17.88,17.9,169
20110801|2011-07-07 11:30,7,17.9,17.95,17.85,17.91,238
20110801|2011-07-07 12:00,7,17.85,17.95,17.8,17.8,303
20110801|2011-07-07 12:30,7,17.8,17.95,17.8,17.9,811
20110801|2011-07-07 13:00,7,17.9,17.9,17.8,17.85,248
20110801|2011-07-07 13:30,7,17.85,17.91,17.8,17.9,394
20110801|2011-07-07 14:00,7,17.9,17.95,17.85,17.94,425
20110801|2011-07-07 14:30,7,17.95,18,17.9,17.95,586
20110801|2011-07-07 15:00,7,17.97,18,17.8,17.9,1977
20110801|2011-07-08 07:00,8,17.85,17.95,17.8,17.85,651
20110801|2011-07-08 07:30,8,18.05,18.65,18.05,18.6,923
20110801|2011-07-08 08:00,8,18.61,18.75,18.55,18.55,526
20110801|2011-07-08 08:30,8,18.55,18.56,18.21,18.3,1365
20110801|2011-07-08 09:00,8,18.3,18.6,18.3,18.5,1509
20110801|2011-07-08 09:30,8,18.55,18.58,18.35,18.49,637
20110801|2011-07-08 10:00,8,18.48,18.66,18.45,18.5,793
20110801|2011-07-08 10:30,8,18.55,18.58,18.37,18.4,413
20110801|2011-07-08 11:00,8,18.4,18.45,18.38,18.45,150
20110801|2011-07-08 11:30,8,18.42,18.45,18.35,18.4,411
20110801|2011-07-08 12:00,8,18.4,18.45,18.31,18.31,304
20110801|2011-07-08 12:30,8,18.3,18.4,18.25,18.35,322
20110801|2011-07-08 13:00,8,18.35,18.4,18.3,18.4,265
20110801|2011-07-08 13:30,8,18.35,18.45,18.33,18.37,127
20110801|2011-07-08 14:00,8,18.4,18.45,18.35,18.4,861
20110801|2011-07-08 14:30,8,18.4,18.4,18.2,18.23,882
20110801|2011-07-08 15:00,8,18.2,18.3,18.18,18.25,2202
20110801|2011-07-11 07:00,11,18.9,19,18.9,19,182
20110801|2011-07-11 07:30,11,19,19.07,18.87,18.9,535
20110801|2011-07-11 08:00,11,18.91,19.1,18.85,19.1,906
20110801|2011-07-11 08:30,11,19,19.1,18.85,18.95,3937
20110801|2011-07-11 09:00,11,18.95,19.32,18.93,19.25,3380
20110801|2011-07-11 09:30,11,19.25,19.5,19.15,19.45,3046
20110801|2011-07-11 10:00,11,19.45,19.6,19.15,19.2,3303
20110801|2011-07-11 10:30,11,19.2,19.25,19.1,19.1,1222
20110801|2011-07-11 11:00,11,19.15,19.35,19.13,19.18,1651
20110801|2011-07-11 11:30,11,19.19,19.35,19.15,19.35,477
20110801|2011-07-11 12:00,11,19.35,19.5,19.25,19.5,1980
20110801|2011-07-11 12:30,11,19.45,19.53,19.4,19.45,691
20110801|2011-07-11 13:00,11,19.45,19.6,19.4,19.55,493
20110801|2011-07-11 13:30,11,19.55,19.65,19.5,19.64,594
20110801|2011-07-11 14:00,11,19.6,19.7,19.55,19.6,872
20110801|2011-07-11 14:30,11,19.58,19.7,19.53,19.6,1115
20110801|2011-07-11 15:00,11,19.6,19.7,19.45,19.55,4167
20110801|2011-07-12 07:00,12,20,20.02,19.6,19.95,1439
20110801|2011-07-12 07:30,12,19.95,20.05,19.75,19.85,1337
20110801|2011-07-12 08:00,12,19.9,20.2,19.86,20.02,857
20110801|2011-07-12 08:30,12,20,20.1,19.8,19.9,3461
20110801|2011-07-12 09:00,12,19.9,19.95,19.65,19.7,3632
20110801|2011-07-12 09:30,12,19.65,19.89,19.49,19.75,2478
20110801|2011-07-12 10:00,12,19.78,19.8,19.6,19.67,1014
20110801|2011-07-12 10:30,12,19.65,19.67,19.45,19.5,1780
20110801|2011-07-12 11:00,12,19.53,19.7,19.5,19.65,702
20110801|2011-07-12 11:30,12,19.7,19.71,19.63,19.7,604
20110801|2011-07-12 12:00,12,19.65,19.75,19.56,19.74,681
20110801|2011-07-12 12:30,12,19.75,19.75,19.6,19.7,878
20110801|2011-07-12 13:00,12,19.7,19.7,19.17,19.3,1378
20110801|2011-07-12 13:30,12,19.3,19.55,19.25,19.5,1046
20110801|2011-07-12 14:00,12,19.55,19.9,19.48,19.75,1675
20110801|2011-07-12 14:30,12,19.75,20.1,19.75,20,2052
20110801|2011-07-12 15:00,12,20.05,20.1,19.95,19.95,1912
20110801|2011-07-12 15:30,12,20,20,20,20,591
20110801|2011-07-13 07:00,13,19.75,19.75,19.6,19.6,227
20110801|2011-07-13 07:30,13,19.6,19.65,19.55,19.6,277
20110801|2011-07-13 08:00,13,19.65,19.7,19.6,19.6,192
20110801|2011-07-13 08:30,13,19.6,19.8,19.41,19.75,1805
20110801|2011-07-13 09:00,13,19.73,19.75,19.2,19.3,1527
20110801|2011-07-13 09:30,13,19.3,19.3,19.13,19.2,929
20110801|2011-07-13 10:00,13,19.2,19.25,19.09,19.1,799
20110801|2011-07-13 10:30,13,19.15,19.35,19.15,19.3,579
20110801|2011-07-13 11:00,13,19.3,19.3,19.2,19.25,440
20110801|2011-07-13 11:30,13,19.25,19.4,19.2,19.4,624
20110801|2011-07-13 12:00,13,19.35,19.51,19.35,19.45,808
20110801|2011-07-13 12:30,13,19.4,19.65,19.4,19.55,616
20110801|2011-07-13 13:00,13,19.6,19.8,19.52,19.75,610
20110801|2011-07-13 13:30,13,19.75,19.75,19.55,19.7,1031
20110801|2011-07-13 14:00,13,19.7,20.05,19.63,19.93,1782
20110801|2011-07-13 14:30,13,19.95,20.2,19.93,20,1870
20110801|2011-07-13 15:00,13,20,20.15,19.98,20.05,2569
20110801|2011-07-14 07:00,14,19.94,20,19.91,19.95,45
20110801|2011-07-14 07:30,14,19.95,20,19.8,19.85,137
20110801|2011-07-14 08:00,14,19.83,19.85,19.7,19.75,280
20110801|2011-07-14 08:30,14,19.75,20.05,19.7,19.83,2608
20110801|2011-07-14 09:00,14,19.85,20.2,19.75,20.05,4152
20110801|2011-07-14 09:30,14,20,20.8,19.99,20.75,5196
20110801|2011-07-14 10:00,14,20.75,20.75,20.1,20.5,2698
20110801|2011-07-14 10:30,14,20.5,20.7,20.47,20.61,2660
20110801|2011-07-14 11:00,14,20.65,21,20.61,20.85,2545
20110801|2011-07-14 11:30,14,20.9,21,20.65,20.9,1758
20110801|2011-07-14 12:00,14,20.95,21.15,20.75,20.8,2483
20110801|2011-07-14 12:30,14,20.8,20.83,20.45,20.52,2621
20110801|2011-07-14 13:00,14,20.53,20.62,20.3,20.5,3679
20110801|2011-07-14 13:30,14,20.55,20.7,20.45,20.6,1319
20110801|2011-07-14 14:00,14,20.6,20.85,20.5,20.65,1748
20110801|2011-07-14 14:30,14,20.65,20.85,20.45,20.6,2241
20110801|2011-07-14 15:00,14,20.65,20.65,20.5,20.6,3734
20110801|2011-07-15 07:00,15,20.55,20.65,20.45,20.5,2697
20110801|2011-07-15 07:30,15,20.55,20.65,20.5,20.62,714
20110801|2011-07-15 08:00,15,20.6,20.6,20.39,20.5,826
20110801|2011-07-15 08:30,15,20.4,20.7,20.2,20.58,1497
20110801|2011-07-15 09:00,15,20.55,21.15,20.3,21.03,2742
20110801|2011-07-15 09:30,15,21,21.08,20.66,20.85,2349
20110801|2011-07-15 10:00,15,20.85,20.9,20.58,20.63,1916
20110801|2011-07-15 10:30,15,20.65,20.8,20.6,20.73,1215
20110801|2011-07-15 11:00,15,20.7,20.8,20.4,20.51,2582
20110801|2011-07-15 11:30,15,20.51,20.65,20.5,20.55,657
20110801|2011-07-15 12:00,15,20.6,20.7,20.55,20.6,752
20110801|2011-07-15 12:30,15,20.6,20.88,20.55,20.88,1031
20110801|2011-07-15 13:00,15,20.85,20.92,20.7,20.85,735
20110801|2011-07-15 13:30,15,20.85,20.95,20.69,20.84,1015
20110801|2011-07-15 14:00,15,20.8,20.87,20.6,20.64,585
20110801|2011-07-15 14:30,15,20.64,20.75,20.45,20.45,1542
20110801|2011-07-15 15:00,15,20.45,20.45,20.2,20.2,3634
20110801|2011-07-18 07:00,18,20.6,20.75,20.55,20.75,710
20110801|2011-07-18 07:30,18,20.7,20.8,20.7,20.8,98
20110801|2011-07-18 08:00,18,20.75,20.9,20.75,20.85,1458
20110801|2011-07-18 08:30,18,20.8,21.1,20.8,21,6069
20110801|2011-07-18 09:00,18,21,21.19,20.94,21.05,2113
20110801|2011-07-18 09:30,18,21.05,21.25,20.95,21.15,2062
20110801|2011-07-18 10:00,18,21.1,21.2,21,21.05,1740
20110801|2011-07-18 10:30,18,21.04,21.25,20.96,21.2,1242
20110801|2011-07-18 11:00,18,21.2,21.25,21.1,21.1,1349
20110801|2011-07-18 11:30,18,21.15,21.2,21.1,21.1,584
20110801|2011-07-18 12:00,18,21.1,21.2,21.1,21.13,388
20110801|2011-07-18 12:30,18,21.1,21.15,20.98,20.98,856
20110801|2011-07-18 13:00,18,21,21.05,20.95,21,1055
20110801|2011-07-18 13:30,18,21,21.1,20.85,20.85,1096
20110801|2011-07-18 14:00,18,20.84,21.03,20.8,21.02,2128
20110801|2011-07-18 14:30,18,21,21.05,20.8,20.85,923
20110801|2011-07-18 15:00,18,20.88,21.02,20.85,20.95,3122
20110801|2011-07-19 07:00,19,20.65,21,20.6,20.71,1897
20110801|2011-07-19 07:30,19,20.65,20.66,20.45,20.55,599
20110801|2011-07-19 08:00,19,20.6,20.6,20.4,20.45,419
20110801|2011-07-19 08:30,19,20.4,20.4,20.1,20.15,3093
20110801|2011-07-19 09:00,19,20.2,20.25,20.1,20.2,2167
20110801|2011-07-19 09:30,19,20.2,20.3,20.15,20.3,1053
20110801|2011-07-19 10:00,19,20.25,20.36,20.25,20.35,1230
20110801|2011-07-19 10:30,19,20.31,20.5,20.3,20.38,1609
20110801|2011-07-19 11:00,19,20.35,20.4,20.28,20.4,643
20110801|2011-07-19 11:30,19,20.4,20.4,20.29,20.4,563
20110801|2011-07-19 12:00,19,20.4,20.45,20.3,20.3,798
20110801|2011-07-19 12:30,19,20.25,20.3,19.95,20.1,1806
20110801|2011-07-19 13:00,19,20.15,20.3,20.1,20.2,1803
20110801|2011-07-19 13:30,19,20.2,20.3,19.95,20,1774
20110801|2011-07-19 14:00,19,20,20.05,19.75,20,1863
20110801|2011-07-19 14:30,19,20.05,20.05,19.85,19.9,1828
20110801|2011-07-19 15:00,19,19.88,19.9,19.7,19.75,4662
20110801|2011-07-20 07:00,20,19.55,19.75,19.5,19.6,868
20110801|2011-07-20 07:30,20,19.55,19.6,19.55,19.55,88
20110801|2011-07-20 08:00,20,19.55,19.55,19.5,19.5,195
20110801|2011-07-20 08:30,20,19.5,19.81,19.45,19.75,2229
20110801|2011-07-20 09:00,20,19.8,19.9,19.65,19.75,2133
20110801|2011-07-20 09:30,20,19.8,19.8,19.6,19.7,5353
20110801|2011-07-20 10:00,20,19.7,19.7,19.63,19.7,1125
20110801|2011-07-20 10:30,20,19.7,19.71,19.6,19.7,4254
20110801|2011-07-20 11:00,20,19.7,19.75,19.65,19.75,1136
20110801|2011-07-20 11:30,20,19.7,19.8,19.7,19.7,553
20110801|2011-07-20 12:00,20,19.7,19.7,19.6,19.6,252
20110801|2011-07-20 12:30,20,19.65,19.65,19.4,19.5,1545
20110801|2011-07-20 13:00,20,19.5,19.55,19.4,19.45,374
20110801|2011-07-20 13:30,20,19.45,19.56,19.35,19.5,759
20110801|2011-07-20 14:00,20,19.45,19.5,19.4,19.5,795
20110801|2011-07-20 14:30,20,19.45,19.55,19.4,19.45,992
20110801|2011-07-20 15:00,20,19.45,19.5,19.3,19.35,3388
20110801|2011-07-21 07:00,21,19.25,19.25,19.05,19.2,205
20110801|2011-07-21 07:30,21,19.25,19.3,19.04,19.07,430
20110801|2011-07-21 08:00,21,19.1,19.1,18.9,18.95,489
20110801|2011-07-21 08:30,21,18.95,19.07,18.73,18.8,2946
20110801|2011-07-21 09:00,21,18.8,18.8,18.45,18.45,4168
20110801|2011-07-21 09:30,21,18.45,18.55,18.35,18.45,2676
20110801|2011-07-21 10:00,21,18.45,18.63,18.4,18.55,1971
20110801|2011-07-21 10:30,21,18.55,18.67,18.55,18.6,1781
20110801|2011-07-21 11:00,21,18.6,18.65,18.55,18.65,717
20110801|2011-07-21 11:30,21,18.65,18.65,18.35,18.45,1881
20110801|2011-07-21 12:00,21,18.45,18.6,18.35,18.35,1168
20110801|2011-07-21 12:30,21,18.4,18.52,18.4,18.45,731
20110801|2011-07-21 13:00,21,18.45,18.55,18.4,18.5,547
20110801|2011-07-21 13:30,21,18.5,18.5,18.4,18.45,426
20110801|2011-07-21 14:00,21,18.45,18.55,18.44,18.48,1075
20110801|2011-07-21 14:30,21,18.5,18.55,18.4,18.45,1121
20110801|2011-07-21 15:00,21,18.45,18.45,18.3,18.35,2204
20110801|2011-07-22 07:00,22,18.3,18.35,18.15,18.2,792
20110801|2011-07-22 07:30,22,18.2,18.2,18.15,18.2,400
20110801|2011-07-22 08:00,22,18.22,18.35,18.22,18.25,494
20110801|2011-07-22 08:30,22,18.27,18.47,18.24,18.45,2348
20110801|2011-07-22 09:00,22,18.45,18.63,18.35,18.5,1905
20110801|2011-07-22 09:30,22,18.5,18.5,18.34,18.4,723
20110801|2011-07-22 10:00,22,18.35,18.45,18.25,18.35,822
20110801|2011-07-22 10:30,22,18.35,18.35,18.25,18.25,1283
20110801|2011-07-22 11:00,22,18.3,18.31,18.15,18.2,892
20110801|2011-07-22 11:30,22,18.2,18.25,18.15,18.2,624
20110801|2011-07-22 12:00,22,18.2,18.22,18.16,18.2,849
20110801|2011-07-22 12:30,22,18.2,18.2,18.15,18.15,300
20110801|2011-07-22 13:00,22,18.15,18.25,18.15,18.2,303
20110801|2011-07-22 13:30,22,18.15,18.25,18.15,18.2,620
20110801|2011-07-22 14:00,22,18.2,18.3,18.2,18.25,651
20110801|2011-07-22 14:30,22,18.27,18.35,18.25,18.3,1512
20110801|2011-07-22 15:00,22,18.3,18.3,18.2,18.25,1721
20110801|2011-07-25 07:00,25,18.65,18.8,18.65,18.7,913
20110801|2011-07-25 07:30,25,18.7,18.75,18.7,18.75,103
20110801|2011-07-25 08:00,25,18.72,18.9,18.7,18.9,320
20110801|2011-07-25 08:30,25,18.9,19.05,18.75,18.8,2277
20110801|2011-07-25 09:00,25,18.8,18.8,18.64,18.7,1637
20110801|2011-07-25 09:30,25,18.7,18.9,18.65,18.8,1055
20110801|2011-07-25 10:00,25,18.8,18.95,18.65,18.7,882
20110801|2011-07-25 10:30,25,18.75,18.8,18.7,18.75,662
20110801|2011-07-25 11:00,25,18.75,18.75,18.7,18.75,360
20110801|2011-07-25 11:30,25,18.7,18.75,18.65,18.67,300
20110801|2011-07-25 12:00,25,18.65,18.7,18.65,18.65,92
20110801|2011-07-25 12:30,25,18.65,18.8,18.65,18.75,571
20110801|2011-07-25 13:00,25,18.75,18.75,18.6,18.65,493
20110801|2011-07-25 13:30,25,18.65,18.87,18.65,18.85,787
20110801|2011-07-25 14:00,25,18.85,19,18.82,18.9,968
20110801|2011-07-25 14:30,25,18.9,19.15,18.9,19.1,2350
20110801|2011-07-25 15:00,25,19.05,19.35,18.95,19.3,4672
20110801|2011-07-26 07:00,26,19.15,19.15,19.05,19.14,173
20110801|2011-07-26 07:30,26,19.1,19.15,19.05,19.1,425
20110801|2011-07-26 08:00,26,19.15,19.25,19.13,19.2,277
20110801|2011-07-26 08:30,26,19.2,19.65,19.1,19.55,4090
20110801|2011-07-26 09:00,26,19.5,19.7,19.4,19.55,2142
20110801|2011-07-26 09:30,26,19.6,19.7,19.35,19.39,2301
20110801|2011-07-26 10:00,26,19.35,19.35,19.15,19.25,1483
20110801|2011-07-26 10:30,26,19.3,19.4,19.25,19.35,404
20110801|2011-07-26 11:00,26,19.3,19.4,19.25,19.35,661
20110801|2011-07-26 11:30,26,19.35,19.46,19.34,19.4,477
20110801|2011-07-26 12:00,26,19.4,19.5,19.35,19.45,201
20110801|2011-07-26 12:30,26,19.45,19.55,19.4,19.45,246
20110801|2011-07-26 13:00,26,19.45,19.45,19.3,19.38,1076
20110801|2011-07-26 13:30,26,19.4,19.4,19.3,19.37,494
20110801|2011-07-26 14:00,26,19.4,19.55,19.35,19.5,422
20110801|2011-07-26 14:30,26,19.49,19.65,19.49,19.5,1247
20110801|2011-07-26 15:00,26,19.55,19.65,19.5,19.65,2828
20110801|2011-07-27 07:00,27,19.85,19.9,19.8,19.8,100
20110801|2011-07-27 07:30,27,19.85,20.1,19.85,20,494
20110801|2011-07-27 08:00,27,19.95,20,19.85,19.9,296
20110801|2011-07-27 08:30,27,19.9,20.35,19.85,20.25,4204
20110801|2011-07-27 09:00,27,20.27,20.73,20.25,20.65,3699
20110801|2011-07-27 09:30,27,20.7,20.75,20.3,20.3,2710
20110801|2011-07-27 10:00,27,20.3,20.4,20,20,1845
20110801|2011-07-27 10:30,27,20,20.35,20,20.3,1579
20110801|2011-07-27 11:00,27,20.3,20.37,20.19,20.25,751
20110801|2011-07-27 11:30,27,20.2,20.3,20.15,20.3,510
20110801|2011-07-27 12:00,27,20.3,20.45,20.25,20.4,782
20110801|2011-07-27 12:30,27,20.4,20.5,20.25,20.32,846
20110801|2011-07-27 13:00,27,20.32,20.55,20.25,20.5,994
20110801|2011-07-27 13:30,27,20.5,20.72,20.5,20.6,1476
20110801|2011-07-27 14:00,27,20.55,20.85,20.5,20.65,2601
20110801|2011-07-27 14:30,27,20.65,20.85,20.5,20.75,2757
20110801|2011-07-27 15:00,27,20.75,21.3,20.72,21.3,7206
20110801|2011-07-28 07:00,28,21.2,21.37,21.2,21.35,2624
20110801|2011-07-28 07:30,28,21.35,21.35,20.8,21,1086
20110801|2011-07-28 08:00,28,21,21.02,20.9,20.9,172
20110801|2011-07-28 08:30,28,20.95,21.08,20.75,20.85,2110
20110801|2011-07-28 09:00,28,20.8,21,20.5,20.65,2109
20110801|2011-07-28 09:30,28,20.6,20.75,20.55,20.65,1748
20110801|2011-07-28 10:00,28,20.65,20.7,20.1,20.15,2824
20110801|2011-07-28 10:30,28,20.15,20.32,20.15,20.2,773
20110801|2011-07-28 11:00,28,20.2,20.48,20.2,20.4,1006
20110801|2011-07-28 11:30,28,20.4,20.55,20.35,20.4,584
20110801|2011-07-28 12:00,28,20.4,20.6,20.37,20.55,616
20110801|2011-07-28 12:30,28,20.55,20.55,20.4,20.55,430
20110801|2011-07-28 13:00,28,20.55,20.9,20.5,20.85,1023
20110801|2011-07-28 13:30,28,20.84,21.15,20.8,20.95,1867
20110801|2011-07-28 14:00,28,20.95,21.3,20.95,21.3,1176
20110801|2011-07-28 14:30,28,21.3,21.53,21.25,21.35,2775
20110801|2011-07-28 15:00,28,21.35,21.4,21.3,21.3,2277
20110801|2011-07-29 07:00,29,21.55,21.75,21.35,21.7,671
20110801|2011-07-29 07:30,29,21.75,22.25,21.75,22.05,992
20110801|2011-07-29 08:00,29,22,22.16,22,22.1,527
20110801|2011-07-29 08:30,29,22.1,22.55,21.8,21.85,6662
20110801|2011-07-29 09:00,29,21.95,22.05,21.6,21.75,3684
20110801|2011-07-29 09:30,29,21.75,21.85,21.05,21.25,2913
20110801|2011-07-29 10:00,29,21.2,21.35,20.85,21.2,2435
20110801|2011-07-29 10:30,29,21.25,21.3,21.1,21.3,1273
20110801|2011-07-29 11:00,29,21.25,21.7,21.2,21.5,1420
20110801|2011-07-29 11:30,29,21.5,21.6,21.25,21.5,874
20110801|2011-07-29 12:00,29,21.5,21.6,21.45,21.5,764
20110801|2011-07-29 12:30,29,21.5,21.5,21.2,21.2,1242
20110801|2011-07-29 13:00,29,21.2,21.3,21.04,21.2,1293
20110801|2011-07-29 13:30,29,21.25,21.25,21.1,21.2,788
20110801|2011-07-29 14:00,29,21.2,21.35,21.05,21.25,1532
20110801|2011-07-29 14:30,29,21.25,21.53,21,21.07,3371
20110801|2011-07-29 15:00,29,21.05,21.25,20.85,21.1,4152
20110801|2011-07-29 15:30,29,21.1,21.1,21.1,21.1,287
20110801|2011-08-01 07:00,1,20.2,21.1,19.95,19.95,1661
20110801|2011-08-01 07:30,1,20,20,19.85,19.95,993
20110801|2011-08-01 08:00,1,19.99,20.05,19.8,19.82,625
20110801|2011-08-01 08:30,1,19.8,20.5,19.7,20.5,4672
20110801|2011-08-01 09:00,1,20.5,21.5,20.5,21.15,6844
20110801|2011-08-01 09:30,1,21.15,21.3,20.95,21.18,2637
20110801|2011-08-01 10:00,1,21.18,21.4,21.05,21.15,1646
20110801|2011-08-01 10:30,1,21.2,21.65,20.4,21.48,2365
20110801|2011-08-01 11:00,1,21.45,21.55,21.3,21.3,981
20110801|2011-08-01 11:30,1,21.35,21.35,21.05,21.1,1190
20110801|2011-08-01 12:00,1,21.1,21.2,21.05,21.1,512
20110801|2011-08-01 12:30,1,21.1,21.15,20.85,20.88,910
20110801|2011-08-01 13:00,1,20.85,21.03,20.85,20.95,766
20110801|2011-08-01 13:30,1,20.95,20.95,20.5,20.6,796
20110801|2011-08-01 14:00,1,20.6,20.61,20.35,20.4,1267
20110801|2011-08-01 14:30,1,20.4,20.6,20,20.1,3168
20110801|2011-08-01 15:00,1,20.15,20.65,20.1,20.6,3294
20110801|2011-08-02 07:00,2,21,21.5,20.7,21.45,1151
20110801|2011-08-02 07:30,2,21.45,21.5,20.93,20.95,659
20110801|2011-08-02 08:00,2,20.95,21.15,20.95,20.95,291
20110801|2011-08-02 08:30,2,20.9,20.95,20.35,20.4,1738
20110801|2011-08-02 09:00,2,20.4,20.75,20.33,20.65,1859
20110801|2011-08-02 09:30,2,20.7,20.78,20.55,20.7,1414
20110801|2011-08-02 10:00,2,20.75,20.95,20.64,20.8,2361
20110801|2011-08-02 10:30,2,20.85,20.98,20.8,20.85,1076
20110801|2011-08-02 11:00,2,20.85,21,20.6,20.7,819
20110801|2011-08-02 11:30,2,20.7,21.17,20.7,21.1,1306
20110801|2011-08-02 12:00,2,21.05,21.08,20.65,20.75,1367
20110801|2011-08-02 12:30,2,20.8,21.25,20.8,21.15,1267
20110801|2011-08-02 13:00,2,21.15,21.15,20.75,20.95,997
20110801|2011-08-02 13:30,2,21,21.15,20.85,20.9,825
20110801|2011-08-02 14:00,2,20.9,21.32,20.83,21.22,1523
20110801|2011-08-02 14:30,2,21.22,21.65,21.13,21.65,2671
20110801|2011-08-02 15:00,2,21.65,22.3,21.6,22.3,6064
20110801|2011-08-03 07:00,3,21.55,22.3,21.5,22.3,1170
20110801|2011-08-03 07:30,3,21.55,21.65,21.4,21.55,551
20110801|2011-08-03 08:00,3,21.55,21.8,21.45,21.7,564
20110801|2011-08-03 08:30,3,21.7,22.1,21.4,21.5,4468
20110801|2011-08-03 09:00,3,21.55,22.4,21.3,22.01,3570
20110801|2011-08-03 09:30,3,22.05,22.8,21.95,22,5772
20110801|2011-08-03 10:00,3,21.95,22.25,21.65,21.85,2899
20110801|2011-08-03 10:30,3,21.8,21.9,21.45,21.9,2303
20110801|2011-08-03 11:00,3,21.95,22.45,21.95,22.35,2264
20110801|2011-08-03 11:30,3,22.35,22.4,21.95,22.1,1033
20110801|2011-08-03 12:00,3,22.15,22.3,21.9,21.95,1297
20110801|2011-08-03 12:30,3,21.9,21.95,21.4,21.7,2083
20110801|2011-08-03 13:00,3,21.7,22.1,21.55,22.05,1213
20110801|2011-08-03 13:30,3,22.1,22.15,21.88,21.95,1450
20110801|2011-08-03 14:00,3,22,22.1,21.64,21.8,1016
20110801|2011-08-03 14:30,3,21.85,21.95,21.69,21.75,1468
20110801|2011-08-03 15:00,3,21.8,22,21.7,22,3180
20110801|2011-08-03 15:30,3,22,22,22,22,108
20110801|2011-08-04 07:00,4,22.7,22.85,22.65,22.85,1653
20110801|2011-08-04 07:30,4,22.75,22.9,22.4,22.45,1079
20110801|2011-08-04 08:00,4,22.5,22.77,22.35,22.7,796
20110801|2011-08-04 08:30,4,22.75,23.1,22.55,22.75,3276
20110801|2011-08-04 09:00,4,22.75,23.3,22.65,23.25,2870
20110801|2011-08-04 09:30,4,23.29,23.75,23.05,23.7,3909
20110801|2011-08-04 10:00,4,23.7,24,23.4,24,3488
20110801|2011-08-04 10:30,4,24.05,25.3,23.7,24.35,5354
20110801|2011-08-04 11:00,4,24.35,24.5,23.55,23.6,3115
20110801|2011-08-04 11:30,4,23.57,23.9,23.55,23.85,2554
20110801|2011-08-04 12:00,4,23.85,24.2,23.7,23.9,984
20110801|2011-08-04 12:30,4,23.95,24.55,23.95,24.3,1792
20110801|2011-08-04 13:00,4,24.25,25.45,24.25,25.1,3533
20110801|2011-08-04 13:30,4,25.2,25.35,24.5,24.95,3217
20110801|2011-08-04 14:00,4,25,25.45,24.6,25.45,1944
20110801|2011-08-04 14:30,4,25.4,26.75,25.35,26.7,5242
20110801|2011-08-04 15:00,4,26.7,27.6,26.65,27.45,7834
20110801|2011-08-05 07:00,5,27.3,27.45,26.9,27.4,2480
20110801|2011-08-05 07:30,5,27.5,27.5,25.45,26,2020
20110801|2011-08-05 08:00,5,25.95,26,25.38,25.5,1131
20110801|2011-08-05 08:30,5,25.55,27.55,25.1,27.5,8112
20110801|2011-08-05 09:00,5,27.5,28.05,26.6,26.95,5908
20110801|2011-08-05 09:30,5,27,27.87,27,27.45,2830
20110801|2011-08-05 10:00,5,27.5,29.75,27.5,29.35,5362
20110801|2011-08-05 10:30,5,29.35,31.95,29,31.65,6074
20110801|2011-08-05 11:00,5,31.6,31.75,29.25,30.15,6788
20110801|2011-08-05 11:30,5,30.15,30.35,27.65,28,6196
20110801|2011-08-05 12:00,5,27.95,28.8,27.25,27.45,3091
20110801|2011-08-05 12:30,5,27.45,28.4,27.1,27.6,1858
20110801|2011-08-05 13:00,5,27.55,28.4,27.5,28.05,1563
20110801|2011-08-05 13:30,5,28.15,28.81,27.75,28.6,1286
20110801|2011-08-05 14:00,5,28.6,30.25,28.45,30.05,4437
20110801|2011-08-05 14:30,5,30.1,30.1,28.45,28.7,2554
20110801|2011-08-05 15:00,5,28.8,29.4,28.7,29.1,3426
20110801|2011-08-08 07:00,8,31.45,31.45,31,31.15,928
20110801|2011-08-08 07:30,8,31.1,32,31.1,32,1137
20110801|2011-08-08 08:00,8,31.95,32.05,31.65,31.95,766
20110801|2011-08-08 08:30,8,32,32.15,30.75,31.55,5004
20110801|2011-08-08 09:00,8,31.55,33.25,31.35,33.2,4942
20110801|2011-08-08 09:30,8,33.15,33.7,32.3,33,6723
20110801|2011-08-08 10:00,8,33.05,33.15,31.45,32.5,3446
20110801|2011-08-08 10:30,8,32.5,32.85,32.15,32.5,1988
20110801|2011-08-08 11:00,8,32.45,33.2,32.35,33.1,1796
20110801|2011-08-08 11:30,8,33.1,33.2,32.5,32.95,1594
20110801|2011-08-08 12:00,8,32.9,33.4,32.55,33.2,1651
20110801|2011-08-08 12:30,8,33.25,34.5,33.05,34.3,2433
20110801|2011-08-08 13:00,8,34.3,36.25,33.7,35.25,3271
20110801|2011-08-08 13:30,8,35.25,35.55,34.35,35.1,3340
20110801|2011-08-08 14:00,8,35.1,35.2,32.95,34.05,3131
20110801|2011-08-08 14:30,8,34.1,35.65,33.5,35.4,4626
20110801|2011-08-08 15:00,8,35.4,36.7,35.4,36.55,5665
20110801|2011-08-09 07:00,9,35.3,36.55,34.45,34.65,890
20110801|2011-08-09 07:30,9,34.65,35.05,34.45,34.6,804
20110801|2011-08-09 08:00,9,34.6,34.75,33.65,33.66,944
20110801|2011-08-09 08:30,9,33.65,35.3,33.5,33.5,5482
20110801|2011-08-09 09:00,9,33.55,33.95,33.05,33.05,3663
20110801|2011-08-09 09:30,9,33.07,33.22,32.59,32.8,4342
20110801|2011-08-09 10:00,9,32.8,33.8,32.8,32.9,2622
20110801|2011-08-09 10:30,9,32.85,33.3,32.69,32.8,1438
20110801|2011-08-09 11:00,9,32.8,32.92,32.6,32.8,979
20110801|2011-08-09 11:30,9,32.85,33.3,32.7,33.3,669
20110801|2011-08-09 12:00,9,33.35,33.6,33.15,33.4,921
20110801|2011-08-09 12:30,9,33.4,34.8,33.35,34.1,2100
20110801|2011-08-09 13:00,9,34.15,35.3,33.25,34.05,2570
20110801|2011-08-09 13:30,9,34.05,36.45,34,35.3,3806
20110801|2011-08-09 14:00,9,35.35,36.15,33.15,33.2,2547
20110801|2011-08-09 14:30,9,33.2,33.65,30.8,30.9,3299
20110801|2011-08-09 15:00,9,30.9,31.05,30.35,30.45,5214
20110801|2011-08-09 15:30,9,30.5,30.56,30.5,30.56,343
20110801|2011-08-10 07:00,10,31.3,31.5,31.23,31.3,1729
20110801|2011-08-10 07:30,10,31.3,32.25,31.25,32.15,535
20110801|2011-08-10 08:00,10,32.2,32.9,31.75,32.4,1093
20110801|2011-08-10 08:30,10,32.35,33.8,32.1,33.6,4711
20110801|2011-08-10 09:00,10,33.6,34.55,32.9,33.9,3794
20110801|2011-08-10 09:30,10,33.95,34.5,32.9,34.25,3304
20110801|2011-08-10 10:00,10,34.25,35,33.85,34.9,1716
20110801|2011-08-10 10:30,10,34.9,34.9,33.95,34.05,2298
20110801|2011-08-10 11:00,10,34.15,34.55,33.7,34.5,1751
20110801|2011-08-10 11:30,10,34.55,35.05,34.15,34.25,852
20110801|2011-08-10 12:00,10,34.25,34.85,33.9,34.25,993
20110801|2011-08-10 12:30,10,34.35,34.65,33,33.1,2035
20110801|2011-08-10 13:00,10,33.05,33.4,32.05,32.85,2127
20110801|2011-08-10 13:30,10,32.85,33.75,32.55,33.75,1116
20110801|2011-08-10 14:00,10,33.75,34.6,33.35,34.45,2041
20110801|2011-08-10 14:30,10,34.5,36.6,34.4,36.35,2920
20110801|2011-08-10 15:00,10,36.35,36.55,35.85,35.95,4192
20110801|2011-08-11 07:00,11,37,37.62,36,37.62,511
20110801|2011-08-11 07:30,11,37.5,37.9,36.1,36.3,707
20110801|2011-08-11 08:00,11,36.3,36.55,35.2,35.95,930
20110801|2011-08-11 08:30,11,35.85,37.2,35.25,36.35,4088
20110801|2011-08-11 09:00,11,36.3,36.65,35.45,35.85,1738
20110801|2011-08-11 09:30,11,35.75,35.9,34.65,34.95,2904
20110801|2011-08-11 10:00,11,34.9,35.4,34.45,35.15,3492
20110801|2011-08-11 10:30,11,35.15,35.8,34.95,35.55,1967
20110801|2011-08-11 11:00,11,35.5,35.95,35.3,35.85,1048
20110801|2011-08-11 11:30,11,35.8,35.8,34.64,34.8,1283
20110801|2011-08-11 12:00,11,34.8,35.25,34.6,34.9,1832
20110801|2011-08-11 12:30,11,34.9,35.4,34.75,34.97,1341
20110801|2011-08-11 13:00,11,35,35.15,34.2,34.5,1192
20110801|2011-08-11 13:30,11,34.45,35,34.35,34.45,867
20110801|2011-08-11 14:00,11,34.45,34.5,33.9,34.1,1886
20110801|2011-08-11 14:30,11,34.05,35,33.65,34.9,2133
20110801|2011-08-11 15:00,11,34.9,35.3,34.6,35.3,1863
20110801|2011-08-11 15:30,11,35.15,35.15,35.15,35.15,237
20110801|2011-08-12 07:00,12,34.85,35.35,34.7,35.35,245
20110801|2011-08-12 07:30,12,35.35,35.35,34.5,34.5,309
20110801|2011-08-12 08:00,12,34.5,34.6,33.85,34,182
20110801|2011-08-12 08:30,12,34.15,34.8,33.55,34.35,3288
20110801|2011-08-12 09:00,12,34.3,34.9,33.9,34.2,2995
20110801|2011-08-12 09:30,12,34.15,34.6,33.85,34.25,1004
20110801|2011-08-12 10:00,12,34.25,34.4,34,34.25,882
20110801|2011-08-12 10:30,12,34.25,34.3,33.36,33.65,1539
20110801|2011-08-12 11:00,12,33.55,33.85,33.45,33.67,1325
20110801|2011-08-12 11:30,12,33.65,33.9,33.55,33.75,1629
20110801|2011-08-12 12:00,12,33.7,33.9,33.6,33.8,337
20110801|2011-08-12 12:30,12,33.85,33.85,33.45,33.45,750
20110801|2011-08-12 13:00,12,33.4,34.4,33.25,34.2,1037
20110801|2011-08-12 13:30,12,34.2,34.7,34.15,34.35,604
20110801|2011-08-12 14:00,12,34.4,34.65,34.1,34.65,3475
20110801|2011-08-12 14:30,12,34.6,35.2,34.55,35.05,1582
20110801|2011-08-12 15:00,12,35.05,35.25,34.9,35,2619
20110801|2011-08-15 07:00,15,34.35,34.35,33.95,34.1,141
20110801|2011-08-15 07:30,15,34.1,34.35,34.05,34.25,131
20110801|2011-08-15 08:00,15,34.25,34.25,33.9,33.9,134
20110801|2011-08-15 08:30,15,33.9,34,33.2,33.4,3419
20110801|2011-08-15 09:00,15,33.35,33.4,32.6,32.7,1776
20110801|2011-08-15 09:30,15,32.65,33.2,32.55,33.1,1950
20110801|2011-08-15 10:00,15,33.1,33.8,32.92,33.65,1137
20110801|2011-08-15 10:30,15,33.65,33.95,33.45,33.5,1141
20110801|2011-08-15 11:00,15,33.55,33.55,33.2,33.2,547
20110801|2011-08-15 11:30,15,33.2,33.2,32.7,32.73,784
20110801|2011-08-15 12:00,15,32.7,33.1,32.65,32.75,668
20110801|2011-08-15 12:30,15,32.7,32.75,32.43,32.55,1167
20110801|2011-08-15 13:00,15,32.55,32.68,32,32.05,1595
20110801|2011-08-15 13:30,15,32.05,32.3,31.6,31.65,1489
20110801|2011-08-15 14:00,15,31.6,31.7,31.4,31.7,2327
20110801|2011-08-15 14:30,15,31.65,31.7,31.3,31.3,6899
20110801|2011-08-15 15:00,15,31.3,32.1,31.3,32.1,3088
20110801|2011-08-16 07:00,16,33.85,34,33.78,33.8,82
20110801|2011-08-16 07:30,16,33.75,33.8,33.35,33.6,185
20110801|2011-08-16 08:00,16,33.55,33.6,32.83,33.15,785
20110801|2011-08-16 08:30,16,33.2,33.3,32.8,33.1,1664
20110801|2011-08-16 09:00,16,33.15,33.15,32.38,32.45,919
20110801|2011-08-16 09:30,16,32.45,32.7,32.15,32.15,1017
20110801|2011-08-16 10:00,16,32.2,32.55,32.2,32.3,1045
20110801|2011-08-16 10:30,16,32.3,32.4,31.85,31.95,781
20110801|2011-08-16 11:00,16,31.95,32.85,31.6,32.7,2248
20110801|2011-08-16 11:30,16,32.8,33.35,32.6,33.3,981
20110801|2011-08-16 12:00,16,33.35,34.25,33.3,33.55,1274
20110801|2011-08-16 12:30,16,33.6,33.65,32.95,33.1,787
20110801|2011-08-16 13:00,16,33.05,33.05,32.47,32.85,840
20110801|2011-08-16 13:30,16,32.81,33.45,32.8,33.4,786
20110801|2011-08-16 14:00,16,33.45,33.45,32.66,32.7,1553
20110801|2011-08-16 14:30,16,32.7,33.4,32.6,33.3,1867
20110801|2011-08-16 15:00,16,33.25,33.6,33.2,33.6,3359
20110901|2011-01-24 08:30,24,25.4,25.4,25.4,25.4,1
20110901|2011-01-24 11:00,24,25.15,25.15,25.15,25.15,2
20110901|2011-01-25 08:30,25,25.15,25.15,24.9,24.9,12
20110901|2011-01-25 09:00,25,24.95,24.97,24.95,24.97,6
20110901|2011-01-25 09:30,25,25,25,24.85,24.85,14
20110901|2011-01-25 10:00,25,24.95,25,24.95,24.95,73
20110901|2011-01-25 10:30,25,25,25,24.95,24.95,7
20110901|2011-01-25 11:00,25,24.97,24.97,24.85,24.85,37
20110901|2011-01-25 11:30,25,24.93,24.93,24.93,24.93,2
20110901|2011-01-25 12:30,25,24.95,24.95,24.94,24.95,29
20110901|2011-01-25 13:00,25,24.95,25.05,24.95,25.05,47
20110901|2011-01-25 14:00,25,24.95,24.95,24.95,24.95,13
20110901|2011-01-25 14:30,25,24.9,24.93,24.8,24.8,7
20110901|2011-01-25 15:00,25,24.9,24.9,24.85,24.85,46
20110901|2011-01-26 08:00,26,24.71,24.71,24.71,24.71,1
20110901|2011-01-26 08:30,26,24.55,24.63,24.55,24.6,13
20110901|2011-01-26 09:00,26,24.55,24.58,24.3,24.3,35
20110901|2011-01-26 09:30,26,24.41,24.5,24.3,24.4,236
20110901|2011-01-26 10:00,26,24.4,24.5,24.4,24.5,76
20110901|2011-01-26 10:30,26,24.5,24.5,24.5,24.5,3
20110901|2011-01-26 11:00,26,24.5,24.5,24.5,24.5,8
20110901|2011-01-26 11:30,26,24.4,24.45,24.35,24.35,71
20110901|2011-01-26 12:30,26,24.4,24.4,24.4,24.4,1
20110901|2011-01-26 13:00,26,24.35,24.35,24.35,24.35,1
20110901|2011-01-26 13:30,26,24.35,24.35,24.3,24.3,17
20110901|2011-01-26 14:00,26,24.3,24.3,24.28,24.28,5
20110901|2011-01-26 14:30,26,24.3,24.3,24.3,24.3,9
20110901|2011-01-26 15:00,26,24.35,24.35,24.3,24.3,35
20110901|2011-01-27 08:30,27,24.11,24.11,24.05,24.05,10
20110901|2011-01-27 09:00,27,24,24.1,24,24,9
20110901|2011-01-27 09:30,27,24.05,24.1,24.05,24.1,2
20110901|2011-01-27 10:00,27,24.1,24.2,24.1,24.2,23
20110901|2011-01-27 10:30,27,24.22,24.22,24.15,24.15,9
20110901|2011-01-27 11:00,27,24.1,24.1,24.1,24.1,3
20110901|2011-01-27 11:30,27,24.1,24.1,24.1,24.1,1
20110901|2011-01-27 12:00,27,24.1,24.1,24.1,24.1,1
20110901|2011-01-27 12:30,27,24.05,24.05,24,24,12
20110901|2011-01-27 13:00,27,24,24,24,24,1
20110901|2011-01-27 13:30,27,24,24,24,24,16
20110901|2011-01-27 14:00,27,24,24,24,24,28
20110901|2011-01-27 14:30,27,24,24,24,24,7
20110901|2011-01-27 15:00,27,24.05,24.05,23.95,23.95,4
20110901|2011-01-28 08:30,28,23.9,23.9,23.75,23.8,19
20110901|2011-01-28 09:00,28,23.85,24.05,23.8,24,75
20110901|2011-01-28 09:30,28,24.05,24.27,24.05,24.2,29
20110901|2011-01-28 10:00,28,24.25,24.3,24.11,24.11,46
20110901|2011-01-28 10:30,28,24.15,24.45,24.15,24.4,65
20110901|2011-01-28 11:00,28,24.45,24.5,24.4,24.4,17
20110901|2011-01-28 11:30,28,24.4,24.4,24.34,24.37,13
20110901|2011-01-28 12:00,28,24.35,24.4,24.35,24.4,3
20110901|2011-01-28 12:30,28,24.45,24.45,24.45,24.45,2
20110901|2011-01-28 13:00,28,24.45,24.5,24.45,24.5,10
20110901|2011-01-28 13:30,28,24.5,24.55,24.5,24.55,20
20110901|2011-01-28 14:00,28,24.55,24.65,24.55,24.65,27
20110901|2011-01-28 14:30,28,24.6,24.6,24.55,24.56,17
20110901|2011-01-28 15:00,28,24.65,24.87,24.65,24.8,22
20110901|2011-01-31 07:30,31,24.45,24.45,24.45,24.45,4
20110901|2011-01-31 08:30,31,24.49,24.49,24.43,24.49,3
20110901|2011-01-31 09:00,31,24.5,24.5,24.37,24.45,9
20110901|2011-01-31 09:30,31,24.4,24.45,24.4,24.45,3
20110901|2011-01-31 10:00,31,24.4,24.45,24.4,24.42,16
20110901|2011-01-31 10:30,31,24.4,24.4,24.4,24.4,1
20110901|2011-01-31 11:00,31,24.35,24.4,24.35,24.4,6
20110901|2011-01-31 12:30,31,24.4,24.4,24.4,24.4,2
20110901|2011-01-31 13:30,31,24.45,24.45,24.45,24.45,1
20110901|2011-01-31 14:30,31,24.5,24.5,24.45,24.45,101
20110901|2011-01-31 15:00,31,24.4,24.4,24.4,24.4,14
20110901|2011-02-01 07:30,1,24,24,24,24,1
20110901|2011-02-01 08:30,1,23.95,23.96,23.85,23.85,14
20110901|2011-02-01 09:00,1,23.85,23.85,23.85,23.85,80
20110901|2011-02-01 09:30,1,23.85,23.85,23.85,23.85,8
20110901|2011-02-01 10:00,1,23.8,23.8,23.8,23.8,9
20110901|2011-02-01 10:30,1,23.75,23.77,23.67,23.67,22
20110901|2011-02-01 11:00,1,23.7,23.7,23.65,23.65,14
20110901|2011-02-01 11:30,1,23.65,23.65,23.65,23.65,1
20110901|2011-02-01 12:00,1,23.67,23.7,23.63,23.65,7
20110901|2011-02-01 12:30,1,23.7,23.7,23.7,23.7,25
20110901|2011-02-01 13:00,1,23.75,23.75,23.75,23.75,5
20110901|2011-02-01 13:30,1,23.7,23.7,23.7,23.7,23
20110901|2011-02-01 14:00,1,23.65,23.7,23.65,23.67,6
20110901|2011-02-01 14:30,1,23.6,23.61,23.58,23.6,48
20110901|2011-02-01 15:00,1,23.6,23.65,23.58,23.6,32
20110901|2011-02-02 08:30,2,23.65,23.65,23.55,23.55,22
20110901|2011-02-02 09:00,2,23.65,23.65,23.5,23.55,29
20110901|2011-02-02 09:30,2,23.55,23.55,23.5,23.5,6
20110901|2011-02-02 10:30,2,23.5,23.52,23.5,23.5,3
20110901|2011-02-02 11:00,2,23.55,23.55,23.55,23.55,10
20110901|2011-02-02 11:30,2,23.55,23.55,23.53,23.53,14
20110901|2011-02-02 12:00,2,23.55,23.55,23.55,23.55,23
20110901|2011-02-02 12:30,2,23.55,23.55,23.55,23.55,7
20110901|2011-02-02 13:00,2,23.55,23.6,23.55,23.55,30
20110901|2011-02-02 13:30,2,23.55,23.55,23.55,23.55,20
20110901|2011-02-02 14:00,2,23.55,23.55,23.5,23.55,37
20110901|2011-02-02 14:30,2,23.58,23.6,23.58,23.6,3
20110901|2011-02-02 15:00,2,23.57,23.57,23.55,23.55,128
20110901|2011-02-03 07:00,3,23.61,23.62,23.61,23.62,2
20110901|2011-02-03 08:00,3,23.55,23.55,23.55,23.55,2
20110901|2011-02-03 08:30,3,23.55,23.6,23.55,23.59,5
20110901|2011-02-03 09:00,3,23.65,23.85,23.65,23.7,15
20110901|2011-02-03 09:30,3,23.65,23.65,23.53,23.53,6
20110901|2011-02-03 10:00,3,23.55,23.6,23.55,23.6,6
20110901|2011-02-03 10:30,3,23.6,23.6,23.51,23.51,5
20110901|2011-02-03 11:00,3,23.6,23.6,23.6,23.6,2
20110901|2011-02-03 12:00,3,23.55,23.55,23.55,23.55,1
20110901|2011-02-03 13:30,3,23.5,23.52,23.5,23.5,12
20110901|2011-02-03 14:00,3,23.46,23.46,23.45,23.45,34
20110901|2011-02-03 14:30,3,23.45,23.5,23.45,23.5,3
20110901|2011-02-03 15:00,3,23.45,23.45,23.45,23.45,11
20110901|2011-02-04 08:00,4,23.45,23.45,23.45,23.45,1
20110901|2011-02-04 08:30,4,23.35,23.37,23.25,23.25,11
20110901|2011-02-04 09:00,4,23.25,23.3,23.25,23.3,4
20110901|2011-02-04 09:30,4,23.3,23.35,23.3,23.35,8
20110901|2011-02-04 10:00,4,23.3,23.3,23.3,23.3,4
20110901|2011-02-04 10:30,4,23.31,23.35,23.31,23.35,5
20110901|2011-02-04 11:00,4,23.3,23.35,23.24,23.3,36
20110901|2011-02-04 11:30,4,23.25,23.34,23.23,23.33,45
20110901|2011-02-04 12:00,4,23.35,23.35,23.28,23.29,66
20110901|2011-02-04 13:00,4,23.35,23.35,23.3,23.3,5
20110901|2011-02-04 13:30,4,23.3,23.3,23.3,23.3,6
20110901|2011-02-04 14:00,4,23.3,23.3,23.3,23.3,3
20110901|2011-02-04 14:30,4,23.3,23.3,23.25,23.25,4
20110901|2011-02-07 08:30,7,23.05,23.15,23,23.06,11
20110901|2011-02-07 09:00,7,22.9,22.9,22.83,22.85,25
20110901|2011-02-07 09:30,7,22.85,22.9,22.85,22.9,9
20110901|2011-02-07 10:00,7,22.95,22.95,22.92,22.92,3
20110901|2011-02-07 10:30,7,23,23,23,23,5
20110901|2011-02-07 12:30,7,23,23,23,23,1
20110901|2011-02-07 13:00,7,23,23,22.99,22.99,2
20110901|2011-02-07 13:30,7,23,23,23,23,17
20110901|2011-02-07 14:00,7,23,23,22.95,22.95,29
20110901|2011-02-07 14:30,7,22.97,23,22.95,23,29
20110901|2011-02-07 15:00,7,23,23,22.98,23,80
20110901|2011-02-08 08:30,8,22.9,23.13,22.9,23,9
20110901|2011-02-08 09:00,8,23,23,23,23,51
20110901|2011-02-08 09:30,8,22.95,22.95,22.95,22.95,1
20110901|2011-02-08 10:00,8,22.9,22.93,22.9,22.93,8
20110901|2011-02-08 10:30,8,22.91,22.91,22.91,22.91,1
20110901|2011-02-08 11:00,8,22.9,22.9,22.85,22.85,7
20110901|2011-02-08 11:30,8,22.85,22.85,22.7,22.72,38
20110901|2011-02-08 12:00,8,22.75,22.75,22.75,22.75,17
20110901|2011-02-08 12:30,8,22.76,22.76,22.76,22.76,2
20110901|2011-02-08 13:00,8,22.75,22.75,22.75,22.75,5
20110901|2011-02-08 13:30,8,22.75,22.75,22.73,22.75,7
20110901|2011-02-08 14:00,8,22.76,22.76,22.76,22.76,1
20110901|2011-02-08 14:30,8,22.8,22.8,22.8,22.8,2
20110901|2011-02-08 15:00,8,22.75,22.75,22.7,22.7,16
20110901|2011-02-09 08:30,9,22.85,22.85,22.85,22.85,1
20110901|2011-02-09 09:00,9,22.8,22.84,22.8,22.8,5
20110901|2011-02-09 09:30,9,22.8,22.8,22.7,22.7,15
20110901|2011-02-09 10:00,9,22.75,22.85,22.75,22.85,15
20110901|2011-02-09 10:30,9,22.75,22.75,22.75,22.75,1
20110901|2011-02-09 11:00,9,22.75,22.75,22.75,22.75,1
20110901|2011-02-09 11:30,9,22.75,22.75,22.7,22.7,20
20110901|2011-02-09 12:00,9,22.65,22.65,22.6,22.6,103
20110901|2011-02-09 12:30,9,22.6,22.6,22.6,22.6,8
20110901|2011-02-09 13:00,9,22.65,22.7,22.65,22.7,92
20110901|2011-02-09 13:30,9,22.75,22.8,22.75,22.75,6
20110901|2011-02-09 14:00,9,22.7,22.7,22.65,22.65,18
20110901|2011-02-09 14:30,9,22.72,22.72,22.65,22.65,19
20110901|2011-02-09 15:00,9,22.7,22.7,22.65,22.67,15
20110901|2011-02-10 08:30,10,22.98,23.05,22.94,22.95,20
20110901|2011-02-10 09:00,10,22.94,22.95,22.75,22.8,21
20110901|2011-02-10 09:30,10,22.7,22.72,22.55,22.6,41
20110901|2011-02-10 10:00,10,22.65,22.65,22.63,22.65,5
20110901|2011-02-10 10:30,10,22.55,22.55,22.5,22.5,12
20110901|2011-02-10 11:30,10,22.52,22.52,22.5,22.5,2
20110901|2011-02-10 12:00,10,22.55,22.55,22.55,22.55,6
20110901|2011-02-10 12:30,10,22.6,22.6,22.6,22.6,1
20110901|2011-02-10 13:00,10,22.6,22.6,22.6,22.6,1
20110901|2011-02-10 13:30,10,22.6,22.6,22.6,22.6,13
20110901|2011-02-10 14:00,10,22.62,22.62,22.55,22.55,43
20110901|2011-02-10 14:30,10,22.5,22.52,22.45,22.45,33
20110901|2011-02-10 15:00,10,22.4,22.4,22.28,22.28,229
20110901|2011-02-11 08:00,11,22.35,22.35,22.35,22.35,1
20110901|2011-02-11 08:30,11,22.4,22.45,22.37,22.37,94
20110901|2011-02-11 09:00,11,22.4,22.4,22.2,22.3,57
20110901|2011-02-11 09:30,11,22.2,22.2,22.05,22.14,58
20110901|2011-02-11 10:00,11,22.1,22.1,22.05,22.1,30
20110901|2011-02-11 10:30,11,22.1,22.1,22.1,22.1,1
20110901|2011-02-11 11:00,11,22.1,22.15,22.1,22.15,5
20110901|2011-02-11 12:00,11,22.1,22.1,22.05,22.1,106
20110901|2011-02-11 13:30,11,22.05,22.05,21.95,21.95,42
20110901|2011-02-11 14:00,11,21.95,21.95,21.95,21.95,2
20110901|2011-02-11 14:30,11,22,22,22,22,1
20110901|2011-02-11 15:00,11,21.95,22.05,21.9,22.05,159
20110901|2011-02-14 08:30,14,22.07,22.07,21.94,21.94,3
20110901|2011-02-14 09:00,14,21.95,21.95,21.95,21.95,2
20110901|2011-02-14 09:30,14,22,22.05,22,22.05,3
20110901|2011-02-14 10:00,14,22.02,22.02,22.02,22.02,1
20110901|2011-02-14 10:30,14,22.05,22.05,22.03,22.03,10
20110901|2011-02-14 11:00,14,22.05,22.05,22.05,22.05,3
20110901|2011-02-14 11:30,14,22.05,22.05,22.05,22.05,3
20110901|2011-02-14 15:00,14,22,22,21.95,22,182
20110901|2011-02-15 08:30,15,22.1,22.1,22,22,3
20110901|2011-02-15 09:00,15,22,22.05,22,22.05,23
20110901|2011-02-15 09:30,15,22,22.05,22,22.05,15
20110901|2011-02-15 10:00,15,22.05,22.05,22.01,22.05,7
20110901|2011-02-15 10:30,15,22.05,22.15,22.05,22.15,35
20110901|2011-02-15 11:00,15,22.15,22.2,22.15,22.2,5
20110901|2011-02-15 11:30,15,22.1,22.15,22.09,22.1,45
20110901|2011-02-15 12:00,15,22.1,22.15,22.07,22.15,30
20110901|2011-02-15 12:30,15,22.15,22.15,22.1,22.15,73
20110901|2011-02-15 13:00,15,22.15,22.2,22.13,22.2,49
20110901|2011-02-15 13:30,15,22.2,22.22,22.17,22.2,52
20110901|2011-02-15 14:00,15,22.2,22.2,22.15,22.15,119
20110901|2011-02-15 14:30,15,22.15,22.15,22.15,22.15,1
20110901|2011-02-15 15:00,15,22.15,22.15,22.12,22.12,10
20110901|2011-02-16 07:00,16,21.96,21.96,21.96,21.96,2
20110901|2011-02-16 07:30,16,21.97,21.97,21.97,21.97,1
20110901|2011-02-16 08:00,16,21.95,21.95,21.95,21.95,2
20110901|2011-02-16 08:30,16,21.95,22,21.93,22,34
20110901|2011-02-16 09:00,16,22,22,22,22,3
20110901|2011-02-16 09:30,16,21.85,21.87,21.85,21.87,4
20110901|2011-02-16 10:00,16,21.85,21.85,21.85,21.85,4
20110901|2011-02-16 10:30,16,21.85,21.85,21.85,21.85,1
20110901|2011-02-16 11:00,16,21.9,22,21.89,21.99,52
20110901|2011-02-16 11:30,16,21.97,22.05,21.97,22.05,28
20110901|2011-02-16 12:00,16,22.05,22.1,22.05,22.08,15
20110901|2011-02-16 12:30,16,22.05,22.1,22.05,22.08,28
20110901|2011-02-16 13:00,16,22.1,22.1,22.05,22.05,8
20110901|2011-02-16 13:30,16,22.05,22.1,22.05,22.1,3
20110901|2011-02-16 14:00,16,22.1,22.1,22.1,22.1,24
20110901|2011-02-16 14:30,16,22.1,22.15,22.09,22.15,51
20110901|2011-02-16 15:00,16,22.15,22.2,22.1,22.15,215
20110901|2011-02-17 07:30,17,21.95,22.15,21.9,22.15,9
20110901|2011-02-17 08:00,17,22.15,22.2,22.15,22.2,7
20110901|2011-02-17 08:30,17,22.27,22.3,22.25,22.3,45
20110901|2011-02-17 09:00,17,22.3,22.42,22.25,22.35,96
20110901|2011-02-17 09:30,17,22.35,22.35,22.33,22.33,123
20110901|2011-02-17 10:00,17,22.35,22.4,22.3,22.4,10
20110901|2011-02-17 10:30,17,22.4,22.4,22.4,22.4,4
20110901|2011-02-17 11:00,17,22.45,22.5,22.45,22.48,28
20110901|2011-02-17 11:30,17,22.45,22.47,22.4,22.47,31
20110901|2011-02-17 12:00,17,22.43,22.46,22.35,22.35,16
20110901|2011-02-17 12:30,17,22.35,22.38,22.35,22.35,31
20110901|2011-02-17 13:00,17,22.25,22.35,22.25,22.35,69
20110901|2011-02-17 13:30,17,22.35,22.44,22.35,22.36,45
20110901|2011-02-17 14:00,17,22.4,22.44,22.4,22.44,3
20110901|2011-02-17 14:30,17,22.45,22.45,22.4,22.4,5
20110901|2011-02-17 15:00,17,22.4,22.4,22.4,22.4,252
20110901|2011-02-18 08:30,18,22.38,22.45,22.38,22.4,11
20110901|2011-02-18 09:00,18,22.5,22.6,22.5,22.6,35
20110901|2011-02-18 09:30,18,22.6,22.6,22.55,22.55,13
20110901|2011-02-18 10:00,18,22.6,22.6,22.53,22.53,16
20110901|2011-02-18 10:30,18,22.55,22.55,22.54,22.55,16
20110901|2011-02-18 11:00,18,22.6,22.6,22.49,22.5,63
20110901|2011-02-18 11:30,18,22.55,22.55,22.5,22.5,17
20110901|2011-02-18 12:00,18,22.55,22.6,22.54,22.6,17
20110901|2011-02-18 12:30,18,22.6,22.8,22.59,22.7,30
20110901|2011-02-18 13:00,18,22.7,22.85,22.69,22.82,58
20110901|2011-02-18 13:30,18,22.9,22.9,22.55,22.6,686
20110901|2011-02-18 14:00,18,22.65,22.7,22.63,22.7,97
20110901|2011-02-18 14:30,18,22.7,22.75,22.68,22.7,101
20110901|2011-02-18 15:00,18,22.7,22.7,22.6,22.65,169
20110901|2011-02-22 08:30,22,23.5,23.53,23.15,23.15,126
20110901|2011-02-22 09:00,22,23.15,23.15,23.05,23.1,23
20110901|2011-02-22 09:30,22,23.1,23.15,23.05,23.15,12
20110901|2011-02-22 10:00,22,23.2,23.3,23.2,23.25,18
20110901|2011-02-22 10:30,22,23.3,23.45,23.3,23.4,53
20110901|2011-02-22 11:00,22,23.45,23.56,23.45,23.56,27
20110901|2011-02-22 11:30,22,23.6,23.7,23.55,23.7,125
20110901|2011-02-22 12:00,22,23.7,23.85,23.69,23.85,41
20110901|2011-02-22 12:30,22,23.9,23.95,23.8,23.9,22
20110901|2011-02-22 13:00,22,23.9,23.97,23.88,23.94,21
20110901|2011-02-22 13:30,22,23.9,23.9,23.75,23.8,19
20110901|2011-02-22 14:00,22,23.8,23.96,23.75,23.96,22
20110901|2011-02-22 14:30,22,23.95,23.97,23.8,23.85,33
20110901|2011-02-22 15:00,22,23.77,23.77,23.7,23.7,92
20110901|2011-02-23 08:00,23,23.7,23.75,23.7,23.75,2
20110901|2011-02-23 08:30,23,23.75,23.8,23.7,23.75,31
20110901|2011-02-23 09:00,23,23.8,24.05,23.75,23.75,35
20110901|2011-02-23 09:30,23,23.75,23.85,23.75,23.75,14
20110901|2011-02-23 10:00,23,23.7,23.8,23.7,23.78,39
20110901|2011-02-23 10:30,23,23.8,23.86,23.78,23.85,24
20110901|2011-02-23 11:00,23,23.9,24.2,23.9,24.03,47
20110901|2011-02-23 11:30,23,24,24.15,24,24.15,33
20110901|2011-02-23 12:00,23,24.1,24.35,24.1,24.25,145
20110901|2011-02-23 12:30,23,24.25,24.3,24.2,24.25,90
20110901|2011-02-23 13:00,23,24.2,24.25,24.15,24.15,56
20110901|2011-02-23 13:30,23,24.2,24.25,24.15,24.15,65
20110901|2011-02-23 14:00,23,24.2,24.2,23.95,23.95,82
20110901|2011-02-23 14:30,23,24,24.17,24,24.17,24
20110901|2011-02-23 15:00,23,24.2,24.4,24.2,24.3,36
20110901|2011-02-24 07:30,24,24.3,24.47,24.3,24.35,9
20110901|2011-02-24 08:00,24,24.35,24.4,24.3,24.3,19
20110901|2011-02-24 08:30,24,24.5,24.5,24.2,24.2,43
20110901|2011-02-24 09:00,24,24.25,24.3,24.05,24.1,51
20110901|2011-02-24 09:30,24,24.1,24.3,24.1,24.3,9
20110901|2011-02-24 10:00,24,24.4,24.45,24.3,24.3,16
20110901|2011-02-24 10:30,24,24.3,24.51,24.3,24.5,20
20110901|2011-02-24 11:00,24,24.55,24.55,24.4,24.5,12
20110901|2011-02-24 11:30,24,24.5,24.6,24.5,24.55,17
20110901|2011-02-24 12:00,24,24.55,24.6,24.55,24.6,6
20110901|2011-02-24 12:30,24,24.65,24.9,24.65,24.75,32
20110901|2011-02-24 13:00,24,24.7,24.7,24.35,24.35,14
20110901|2011-02-24 13:30,24,24.35,24.4,24.3,24.4,10
20110901|2011-02-24 14:00,24,24.4,24.4,24.3,24.35,30
20110901|2011-02-24 14:30,24,24.35,24.35,24.3,24.3,6
20110901|2011-02-24 15:00,24,24.3,24.36,24.3,24.3,47
20110901|2011-02-25 07:00,25,24.02,24.02,24.02,24.02,1
20110901|2011-02-25 08:00,25,24.12,24.12,24.1,24.1,6
20110901|2011-02-25 08:30,25,23.95,23.95,23.8,23.8,41
20110901|2011-02-25 09:00,25,23.75,23.8,23.7,23.75,26
20110901|2011-02-25 09:30,25,23.75,23.8,23.75,23.76,10
20110901|2011-02-25 10:00,25,23.75,23.8,23.73,23.75,233
20110901|2011-02-25 10:30,25,23.7,23.9,23.7,23.85,54
20110901|2011-02-25 11:00,25,23.85,23.91,23.85,23.91,17
20110901|2011-02-25 11:30,25,23.85,23.85,23.85,23.85,6
20110901|2011-02-25 12:00,25,23.87,23.87,23.75,23.85,28
20110901|2011-02-25 12:30,25,23.85,23.9,23.82,23.85,7
20110901|2011-02-25 13:00,25,23.89,23.89,23.83,23.84,5
20110901|2011-02-25 13:30,25,23.8,23.85,23.8,23.83,39
20110901|2011-02-25 14:00,25,23.8,23.8,23.75,23.75,27
20110901|2011-02-25 14:30,25,23.75,23.75,23.75,23.75,6
20110901|2011-02-25 15:00,25,23.8,23.8,23.7,23.7,46
20110901|2011-02-28 08:30,28,23.5,23.5,23.3,23.41,45
20110901|2011-02-28 09:00,28,23.35,23.4,23.3,23.3,26
20110901|2011-02-28 09:30,28,23.3,23.37,23.3,23.35,10
20110901|2011-02-28 10:00,28,23.37,23.38,23.37,23.38,9
20110901|2011-02-28 10:30,28,23.4,23.45,23.4,23.44,9
20110901|2011-02-28 11:30,28,23.4,23.48,23.4,23.47,36
20110901|2011-02-28 12:00,28,23.5,23.55,23.49,23.55,26
20110901|2011-02-28 12:30,28,23.6,23.62,23.5,23.55,89
20110901|2011-02-28 13:00,28,23.55,23.6,23.37,23.4,126
20110901|2011-02-28 14:00,28,23.45,23.45,23.42,23.42,2
20110901|2011-02-28 14:30,28,23.45,23.55,23.43,23.5,57
20110901|2011-02-28 15:00,28,23.52,23.52,23.45,23.45,118
20110901|2011-03-01 07:30,1,23.39,23.48,23.39,23.48,4
20110901|2011-03-01 08:00,1,23.45,23.45,23.38,23.44,8
20110901|2011-03-01 08:30,1,23.45,23.75,23.45,23.63,60
20110901|2011-03-01 09:00,1,23.5,23.8,23.5,23.75,76
20110901|2011-03-01 09:30,1,23.75,23.75,23.6,23.6,86
20110901|2011-03-01 10:00,1,23.6,23.75,23.6,23.75,6
20110901|2011-03-01 10:30,1,23.8,23.9,23.8,23.9,5
20110901|2011-03-01 11:00,1,23.9,23.95,23.84,23.85,9
20110901|2011-03-01 11:30,1,23.95,23.95,23.75,23.8,24
20110901|2011-03-01 12:00,1,23.85,24,23.85,24,20
20110901|2011-03-01 12:30,1,24,24.1,23.95,23.95,24
20110901|2011-03-01 13:00,1,23.95,24.1,23.95,24.1,21
20110901|2011-03-01 13:30,1,24.1,24.15,23.9,23.95,99
20110901|2011-03-01 14:00,1,23.9,24.1,23.9,24,79
20110901|2011-03-01 14:30,1,24.05,24.15,24,24.1,121
20110901|2011-03-01 15:00,1,24.15,24.3,24.1,24.2,338
20110901|2011-03-02 07:30,2,24.25,24.25,24.25,24.25,1
20110901|2011-03-02 08:30,2,24.05,24.15,23.95,23.95,117
20110901|2011-03-02 09:00,2,24,24.12,23.95,24.1,35
20110901|2011-03-02 09:30,2,24.15,24.15,24,24,40
20110901|2011-03-02 10:00,2,24,24.1,23.95,24.1,38
20110901|2011-03-02 10:30,2,24.15,24.4,24.15,24.4,13
20110901|2011-03-02 11:00,2,24.5,24.5,24.2,24.25,18
20110901|2011-03-02 11:30,2,24.2,24.21,24.05,24.15,55
20110901|2011-03-02 12:00,2,24.15,24.2,24.15,24.15,41
20110901|2011-03-02 12:30,2,24.2,24.2,24.2,24.2,1
20110901|2011-03-02 13:00,2,24.15,24.2,24.05,24.1,11
20110901|2011-03-02 13:30,2,24.1,24.1,23.97,24.05,28
20110901|2011-03-02 14:00,2,24,24.1,24,24.1,13
20110901|2011-03-02 14:30,2,24.1,24.18,24.1,24.15,13
20110901|2011-03-02 15:00,2,24.15,24.2,24.15,24.2,22
20110901|2011-03-03 08:00,3,23.69,23.7,23.69,23.7,4
20110901|2011-03-03 08:30,3,23.75,23.75,23.6,23.65,62
20110901|2011-03-03 09:00,3,23.65,23.7,23.61,23.65,36
20110901|2011-03-03 09:30,3,23.62,23.65,23.6,23.65,63
20110901|2011-03-03 10:00,3,23.6,23.6,23.55,23.6,15
20110901|2011-03-03 10:30,3,23.6,23.62,23.49,23.49,36
20110901|2011-03-03 11:00,3,23.52,23.55,23.52,23.55,5
20110901|2011-03-03 11:30,3,23.5,23.55,23.45,23.5,15
20110901|2011-03-03 12:00,3,23.55,23.57,23.55,23.55,24
20110901|2011-03-03 12:30,3,23.6,23.6,23.54,23.55,16
20110901|2011-03-03 13:00,3,23.54,23.54,23.5,23.5,13
20110901|2011-03-03 13:30,3,23.55,23.56,23.5,23.5,6
20110901|2011-03-03 14:00,3,23.55,23.55,23.54,23.55,10
20110901|2011-03-03 14:30,3,23.6,23.6,23.45,23.45,28
20110901|2011-03-03 15:00,3,23.55,23.67,23.5,23.6,47
20110901|2011-03-04 07:00,4,23.5,23.5,23.5,23.5,2
20110901|2011-03-04 07:30,4,23.5,23.55,23.5,23.55,2
20110901|2011-03-04 08:00,4,23.5,23.5,23.5,23.5,1
20110901|2011-03-04 08:30,4,23.55,23.6,23.5,23.6,25
20110901|2011-03-04 09:00,4,23.6,24.1,23.6,24.06,63
20110901|2011-03-04 09:30,4,24.05,24.05,23.85,23.85,96
20110901|2011-03-04 10:00,4,23.9,24,23.9,23.95,130
20110901|2011-03-04 10:30,4,23.9,23.95,23.8,23.95,114
20110901|2011-03-04 11:00,4,24.05,24.2,24.05,24.2,29
20110901|2011-03-04 11:30,4,24.15,24.35,24.15,24.22,84
20110901|2011-03-04 12:00,4,24.25,24.35,24.2,24.25,108
20110901|2011-03-04 12:30,4,24.23,24.23,24.15,24.15,26
20110901|2011-03-04 13:00,4,24.25,24.25,24.15,24.2,18
20110901|2011-03-04 13:30,4,24.2,24.2,24.15,24.15,10
20110901|2011-03-04 14:00,4,24.1,24.15,24.05,24.15,50
20110901|2011-03-04 14:30,4,24.15,24.2,23.85,23.9,109
20110901|2011-03-04 15:00,4,23.85,24.05,23.85,23.95,125
20110901|2011-03-07 08:30,7,23.75,23.86,23.62,23.85,107
20110901|2011-03-07 09:00,7,23.8,24,23.75,23.95,61
20110901|2011-03-07 09:30,7,23.9,24.1,23.89,24.05,44
20110901|2011-03-07 10:00,7,24.15,24.3,24.1,24.2,74
20110901|2011-03-07 10:30,7,24.25,24.45,24.15,24.4,77
20110901|2011-03-07 11:00,7,24.35,24.35,24.25,24.3,43
20110901|2011-03-07 11:30,7,24.3,24.5,24.3,24.5,94
20110901|2011-03-07 12:00,7,24.5,24.55,24.45,24.5,39
20110901|2011-03-07 12:30,7,24.55,24.55,24.4,24.4,8
20110901|2011-03-07 13:00,7,24.4,24.5,24.35,24.4,69
20110901|2011-03-07 13:30,7,24.45,24.5,24.4,24.4,15
20110901|2011-03-07 14:00,7,24.45,24.45,24.26,24.3,21
20110901|2011-03-07 14:30,7,24.31,24.31,24.18,24.29,19
20110901|2011-03-07 15:00,7,24.35,24.5,24.35,24.45,696
20110901|2011-03-08 08:00,8,24.4,24.4,24.35,24.35,6
20110901|2011-03-08 08:30,8,24.35,24.65,24.35,24.45,70
20110901|2011-03-08 09:00,8,24.4,24.4,24.3,24.35,107
20110901|2011-03-08 09:30,8,24.4,24.46,24.35,24.4,24
20110901|2011-03-08 10:00,8,24.45,24.46,24.3,24.32,55
20110901|2011-03-08 10:30,8,24.3,24.3,24.1,24.1,48
20110901|2011-03-08 11:00,8,24.15,24.25,24.15,24.25,3
20110901|2011-03-08 11:30,8,24.3,24.3,24.25,24.3,5
20110901|2011-03-08 12:00,8,24.3,24.35,24.3,24.3,14
20110901|2011-03-08 12:30,8,24.33,24.35,24.29,24.29,37
20110901|2011-03-08 13:00,8,24.3,24.35,24.26,24.31,57
20110901|2011-03-08 13:30,8,24.3,24.3,24.25,24.25,91
20110901|2011-03-08 14:00,8,24.27,24.3,24.25,24.3,17
20110901|2011-03-08 14:30,8,24.25,24.32,24.25,24.3,22
20110901|2011-03-08 15:00,8,24.35,24.45,24.32,24.4,689
20110901|2011-03-09 07:30,9,24.35,24.35,24.35,24.35,1
20110901|2011-03-09 08:00,9,24.45,24.45,24.25,24.25,13
20110901|2011-03-09 08:30,9,24.45,24.71,24.4,24.55,135
20110901|2011-03-09 09:00,9,24.6,24.65,24.4,24.4,60
20110901|2011-03-09 09:30,9,24.47,24.77,24.45,24.75,124
20110901|2011-03-09 10:00,9,24.75,24.76,24.64,24.68,84
20110901|2011-03-09 10:30,9,24.75,24.75,24.4,24.4,102
20110901|2011-03-09 11:00,9,24.4,24.55,24.4,24.55,54
20110901|2011-03-09 11:30,9,24.5,24.52,24.45,24.46,58
20110901|2011-03-09 12:00,9,24.47,24.5,24.47,24.5,7
20110901|2011-03-09 12:30,9,24.5,24.55,24.5,24.55,18
20110901|2011-03-09 13:00,9,24.5,24.52,24.45,24.48,8
20110901|2011-03-09 13:30,9,24.55,24.6,24.5,24.5,286
20110901|2011-03-09 14:00,9,24.5,24.5,24.45,24.45,22
20110901|2011-03-09 14:30,9,24.5,24.55,24.5,24.55,33
20110901|2011-03-09 15:00,9,24.55,24.65,24.55,24.6,319
20110901|2011-03-10 08:00,10,24.82,24.94,24.82,24.94,4
20110901|2011-03-10 08:30,10,24.95,25.11,24.9,25,127
20110901|2011-03-10 09:00,10,25.05,25.22,25.03,25.1,150
20110901|2011-03-10 09:30,10,25.1,25.15,25,25.02,27
20110901|2011-03-10 10:00,10,25.05,25.05,24.95,25,135
20110901|2011-03-10 10:30,10,25,25,24.94,24.97,69
20110901|2011-03-10 11:00,10,24.97,25.05,24.95,25,70
20110901|2011-03-10 11:30,10,25,25,24.95,24.95,4
20110901|2011-03-10 12:00,10,24.9,24.97,24.81,24.97,65
20110901|2011-03-10 12:30,10,25,25.15,25,25.05,177
20110901|2011-03-10 13:00,10,25,25.1,25,25.01,35
20110901|2011-03-10 13:30,10,25,25.01,24.93,24.97,52
20110901|2011-03-10 14:00,10,25.05,25.1,25.03,25.1,44
20110901|2011-03-10 14:30,10,25.1,25.21,25.05,25.2,134
20110901|2011-03-10 15:00,10,25.2,25.23,25.17,25.2,139
20110901|2011-03-11 07:30,11,25.18,25.2,25.17,25.18,8
20110901|2011-03-11 08:00,11,25.2,25.3,25.2,25.3,3
20110901|2011-03-11 08:30,11,25.35,25.4,24.9,25.05,200
20110901|2011-03-11 09:00,11,24.95,25.05,24.8,24.89,46
20110901|2011-03-11 09:30,11,24.95,25,24.85,24.85,116
20110901|2011-03-11 10:00,11,24.9,24.95,24.9,24.91,7
20110901|2011-03-11 10:30,11,24.9,24.9,24.77,24.77,29
20110901|2011-03-11 11:00,11,24.8,24.8,24.75,24.75,14
20110901|2011-03-11 11:30,11,24.76,24.8,24.72,24.78,34
20110901|2011-03-11 12:00,11,24.81,24.86,24.81,24.86,9
20110901|2011-03-11 12:30,11,24.85,24.85,24.75,24.75,12
20110901|2011-03-11 13:00,11,24.8,24.8,24.75,24.75,39
20110901|2011-03-11 13:30,11,24.75,24.75,24.65,24.69,88
20110901|2011-03-11 14:00,11,24.65,24.77,24.65,24.7,133
20110901|2011-03-11 14:30,11,24.7,24.75,24.7,24.72,16
20110901|2011-03-11 15:00,11,24.75,24.85,24.75,24.8,369
20110901|2011-03-14 08:00,14,25.2,25.25,25.2,25.2,45
20110901|2011-03-14 08:30,14,25.2,25.2,24.85,24.9,35
20110901|2011-03-14 09:00,14,24.92,25.05,24.9,25.05,39
20110901|2011-03-14 09:30,14,25.15,25.15,25.05,25.1,36
20110901|2011-03-14 10:00,14,25.1,25.22,25.1,25.2,22
20110901|2011-03-14 10:30,14,25.25,25.3,25.24,25.3,29
20110901|2011-03-14 11:00,14,25.25,25.3,25.2,25.3,20
20110901|2011-03-14 11:30,14,25.35,25.35,25.3,25.3,42
20110901|2011-03-14 12:00,14,25.3,25.32,25.23,25.23,48
20110901|2011-03-14 12:30,14,25.25,25.3,25.15,25.15,40
20110901|2011-03-14 13:00,14,25.15,25.15,25.05,25.05,11
20110901|2011-03-14 13:30,14,25.15,25.2,25.08,25.1,21
20110901|2011-03-14 14:00,14,25.09,25.1,25.05,25.1,13
20110901|2011-03-14 14:30,14,25.1,25.1,25,25.1,72
20110901|2011-03-14 15:00,14,25.05,25.15,25.05,25.1,32
20110901|2011-03-15 07:00,15,26.14,26.14,26.01,26.06,65
20110901|2011-03-15 07:30,15,26.15,26.25,26.15,26.25,7
20110901|2011-03-15 08:00,15,26.29,26.35,26.29,26.35,10
20110901|2011-03-15 08:30,15,26.25,26.35,26.1,26.2,139
20110901|2011-03-15 09:00,15,26.15,26.2,25.94,25.94,172
20110901|2011-03-15 09:30,15,25.9,26.05,25.8,25.85,66
20110901|2011-03-15 10:00,15,25.8,25.9,25.8,25.85,25
20110901|2011-03-15 10:30,15,25.85,25.9,25.8,25.85,31
20110901|2011-03-15 11:00,15,25.85,25.85,25.7,25.75,58
20110901|2011-03-15 11:30,15,25.7,25.87,25.7,25.75,82
20110901|2011-03-15 12:00,15,25.7,25.9,25.7,25.9,23
20110901|2011-03-15 12:30,15,25.9,25.9,25.85,25.85,9
20110901|2011-03-15 13:00,15,25.85,25.95,25.75,25.75,62
20110901|2011-03-15 13:30,15,25.7,25.7,25.6,25.7,19
20110901|2011-03-15 14:00,15,25.7,25.7,25.45,25.45,54
20110901|2011-03-15 14:30,15,25.5,25.56,25.35,25.5,102
20110901|2011-03-15 15:00,15,25.6,25.65,25.5,25.55,205
20110901|2011-03-16 07:30,16,25.45,25.45,25.45,25.45,1
20110901|2011-03-16 08:00,16,25.45,25.45,25.45,25.45,4
20110901|2011-03-16 08:30,16,25.5,25.65,25.35,25.35,140
20110901|2011-03-16 09:00,16,25.5,25.6,25.5,25.6,46
20110901|2011-03-16 09:30,16,25.6,25.6,25.4,25.6,76
20110901|2011-03-16 10:00,16,25.6,26.3,25.6,25.8,170
20110901|2011-03-16 10:30,16,25.77,26.05,25.75,26,24
20110901|2011-03-16 11:00,16,26.05,26.5,25.98,26.25,101
20110901|2011-03-16 11:30,16,26.2,26.25,26.06,26.1,41
20110901|2011-03-16 12:00,16,26.01,26.3,26.01,26.3,21
20110901|2011-03-16 12:30,16,26.3,26.4,26.25,26.39,122
20110901|2011-03-16 13:00,16,26.4,27.05,26.35,26.65,341
20110901|2011-03-16 13:30,16,26.6,26.6,26,26.1,86
20110901|2011-03-16 14:00,16,26.15,26.15,25.81,26.15,253
20110901|2011-03-16 14:30,16,26.1,26.51,25.9,26.47,236
20110901|2011-03-16 15:00,16,26.47,26.61,26.45,26.5,341
20110901|2011-03-17 07:00,17,26,26.01,25.8,25.8,5
20110901|2011-03-17 07:30,17,25.67,25.67,25.6,25.65,14
20110901|2011-03-17 08:00,17,25.7,25.75,25.67,25.7,8
20110901|2011-03-17 08:30,17,25.7,25.85,25.65,25.84,59
20110901|2011-03-17 09:00,17,25.8,25.85,25.55,25.55,62
20110901|2011-03-17 09:30,17,25.55,25.55,25.45,25.5,36
20110901|2011-03-17 10:00,17,25.45,25.55,25.45,25.5,38
20110901|2011-03-17 10:30,17,25.5,25.56,25.45,25.56,18
20110901|2011-03-17 11:00,17,25.55,25.65,25.5,25.5,26
20110901|2011-03-17 11:30,17,25.5,25.6,25.5,25.6,13
20110901|2011-03-17 12:00,17,25.65,25.75,25.5,25.75,22
20110901|2011-03-17 12:30,17,25.75,25.85,25.7,25.85,49
20110901|2011-03-17 13:00,17,25.85,25.85,25.75,25.8,68
20110901|2011-03-17 13:30,17,25.8,25.8,25.7,25.75,34
20110901|2011-03-17 14:00,17,25.7,25.75,25.65,25.75,29
20110901|2011-03-17 14:30,17,25.75,25.75,25.6,25.7,39
20110901|2011-03-17 15:00,17,25.65,25.65,25.55,25.6,95
20110901|2011-03-18 07:30,18,25,25,24.8,24.85,51
20110901|2011-03-18 08:00,18,24.92,24.92,24.85,24.85,6
20110901|2011-03-18 08:30,18,24.85,25.1,24.85,25.04,70
20110901|2011-03-18 09:00,18,25.05,25.15,25.04,25.15,92
20110901|2011-03-18 09:30,18,25.15,25.15,25.05,25.1,13
20110901|2011-03-18 10:00,18,25.05,25.05,24.95,25.05,114
20110901|2011-03-18 10:30,18,25.05,25.1,25,25,37
20110901|2011-03-18 11:00,18,24.95,25,24.9,24.95,15
20110901|2011-03-18 11:30,18,24.95,25,24.95,24.95,39
20110901|2011-03-18 12:00,18,24.95,25,24.95,24.96,46
20110901|2011-03-18 12:30,18,24.95,25.05,24.88,24.94,101
20110901|2011-03-18 13:00,18,24.95,25.1,24.93,25,116
20110901|2011-03-18 13:30,18,25,25.05,24.95,25.05,40
20110901|2011-03-18 14:00,18,25.05,25.05,24.96,25,146
20110901|2011-03-18 14:30,18,24.99,24.99,24.8,24.8,249
20110901|2011-03-18 15:00,18,24.75,24.75,24.64,24.75,409
20110901|2011-03-21 07:00,21,24.21,24.21,24.21,24.21,2
20110901|2011-03-21 07:30,21,24.23,24.23,24.15,24.15,6
20110901|2011-03-21 08:00,21,24.13,24.13,24.09,24.09,5
20110901|2011-03-21 08:30,21,24.2,24.2,23.8,23.9,189
20110901|2011-03-21 09:00,21,24,24,23.85,23.95,66
20110901|2011-03-21 09:30,21,23.95,24,23.95,23.97,35
20110901|2011-03-21 10:00,21,23.95,24,23.87,23.95,146
20110901|2011-03-21 10:30,21,23.9,23.95,23.9,23.9,19
20110901|2011-03-21 11:00,21,23.9,23.9,23.78,23.85,108
20110901|2011-03-21 11:30,21,23.8,23.9,23.8,23.9,52
20110901|2011-03-21 12:00,21,23.95,24,23.95,24,7
20110901|2011-03-21 12:30,21,24,24,23.9,23.9,15
20110901|2011-03-21 13:00,21,23.9,23.9,23.74,23.85,64
20110901|2011-03-21 13:30,21,23.8,23.85,23.75,23.8,25
20110901|2011-03-21 14:00,21,23.8,23.85,23.7,23.8,31
20110901|2011-03-21 14:30,21,23.8,23.8,23.65,23.7,90
20110901|2011-03-21 15:00,21,23.7,23.8,23.7,23.8,247
20110901|2011-03-22 08:00,22,23.7,23.7,23.7,23.7,1
20110901|2011-03-22 08:30,22,23.75,23.8,23.6,23.69,50
20110901|2011-03-22 09:00,22,23.75,23.75,23.65,23.65,32
20110901|2011-03-22 09:30,22,23.65,23.85,23.65,23.84,25
20110901|2011-03-22 10:00,22,23.85,23.85,23.75,23.75,15
20110901|2011-03-22 10:30,22,23.75,23.85,23.75,23.8,136
20110901|2011-03-22 11:00,22,23.8,23.87,23.7,23.75,63
20110901|2011-03-22 11:30,22,23.8,23.85,23.75,23.85,73
20110901|2011-03-22 12:00,22,23.85,23.95,23.85,23.88,33
20110901|2011-03-22 12:30,22,23.89,23.89,23.7,23.75,58
20110901|2011-03-22 13:00,22,23.8,23.88,23.8,23.88,12
20110901|2011-03-22 13:30,22,23.85,23.89,23.8,23.8,29
20110901|2011-03-22 14:00,22,23.8,23.8,23.8,23.8,6
20110901|2011-03-22 14:30,22,23.8,23.85,23.8,23.85,23
20110901|2011-03-22 15:00,22,23.85,23.9,23.85,23.9,41
20110901|2011-03-23 08:30,23,24,24.05,23.95,23.95,49
20110901|2011-03-23 09:00,23,24,24.15,23.97,24.05,56
20110901|2011-03-23 09:30,23,24,24.12,23.98,24.05,113
20110901|2011-03-23 10:00,23,23.95,23.95,23.9,23.9,5
20110901|2011-03-23 10:30,23,23.9,23.9,23.85,23.89,29
20110901|2011-03-23 11:00,23,23.9,23.9,23.75,23.75,55
20110901|2011-03-23 11:30,23,23.6,23.65,23.55,23.65,44
20110901|2011-03-23 12:00,23,23.65,23.7,23.55,23.65,58
20110901|2011-03-23 12:30,23,23.65,23.65,23.55,23.6,30
20110901|2011-03-23 13:00,23,23.7,23.75,23.6,23.63,13
20110901|2011-03-23 13:30,23,23.55,23.56,23.55,23.56,2
20110901|2011-03-23 14:00,23,23.45,23.5,23.45,23.5,24
20110901|2011-03-23 14:30,23,23.48,23.55,23.48,23.5,31
20110901|2011-03-23 15:00,23,23.6,23.75,23.59,23.75,201
20110901|2011-03-24 07:00,24,23.35,23.35,23.35,23.35,1
20110901|2011-03-24 07:30,24,23.4,23.4,23.4,23.4,1
20110901|2011-03-24 08:00,24,23.45,23.45,23.3,23.45,39
20110901|2011-03-24 08:30,24,23.4,23.6,23.4,23.4,24
20110901|2011-03-24 09:00,24,23.4,23.52,23.35,23.4,102
20110901|2011-03-24 09:30,24,23.45,23.45,23.2,23.2,25
20110901|2011-03-24 10:00,24,23.2,23.35,23.2,23.35,36
20110901|2011-03-24 10:30,24,23.35,23.35,23.3,23.35,22
20110901|2011-03-24 11:00,24,23.35,23.4,23.3,23.3,4
20110901|2011-03-24 11:30,24,23.3,23.5,23.25,23.5,18
20110901|2011-03-24 12:00,24,23.36,23.36,23.3,23.32,15
20110901|2011-03-24 12:30,24,23.35,23.4,23.34,23.4,20
20110901|2011-03-24 13:00,24,23.4,23.4,23.3,23.3,9
20110901|2011-03-24 13:30,24,23.3,23.3,23.29,23.3,11
20110901|2011-03-24 14:00,24,23.3,23.33,23.25,23.28,40
20110901|2011-03-24 14:30,24,23.3,23.42,23.3,23.4,147
20110901|2011-03-24 15:00,24,23.45,23.5,23.4,23.45,355
20110901|2011-03-25 07:30,25,23.35,23.35,23.35,23.35,2
20110901|2011-03-25 08:00,25,23.37,23.37,23.35,23.37,32
20110901|2011-03-25 08:30,25,23.5,23.5,23.33,23.35,8
20110901|2011-03-25 09:00,25,23.35,23.38,23.34,23.36,14
20110901|2011-03-25 09:30,25,23.3,23.35,23.25,23.3,57
20110901|2011-03-25 10:00,25,23.3,23.35,23.25,23.35,67
20110901|2011-03-25 10:30,25,23.35,23.36,23.3,23.35,16
20110901|2011-03-25 11:00,25,23.3,23.3,23.15,23.25,127
20110901|2011-03-25 11:30,25,23.26,23.4,23.24,23.33,42
20110901|2011-03-25 12:00,25,23.35,23.45,23.35,23.45,39
20110901|2011-03-25 12:30,25,23.45,23.5,23.4,23.5,31
20110901|2011-03-25 13:00,25,23.45,23.6,23.4,23.6,16
20110901|2011-03-25 13:30,25,23.6,23.6,23.5,23.55,26
20110901|2011-03-25 14:00,25,23.55,23.58,23.54,23.55,14
20110901|2011-03-25 14:30,25,23.55,23.65,23.5,23.65,40
20110901|2011-03-25 15:00,25,23.65,23.65,23.55,23.65,100
20110901|2011-03-28 08:00,28,23.61,23.65,23.51,23.6,8
20110901|2011-03-28 08:30,28,23.6,23.65,23.45,23.57,238
20110901|2011-03-28 09:00,28,23.56,23.56,23.45,23.5,53
20110901|2011-03-28 09:30,28,23.5,23.5,23.45,23.45,19
20110901|2011-03-28 10:00,28,23.5,23.53,23.5,23.53,12
20110901|2011-03-28 10:30,28,23.55,23.55,23.51,23.51,22
20110901|2011-03-28 11:00,28,23.5,23.55,23.5,23.54,20
20110901|2011-03-28 11:30,28,23.54,23.54,23.45,23.5,37
20110901|2011-03-28 12:00,28,23.5,23.51,23.5,23.5,7
20110901|2011-03-28 12:30,28,23.49,23.49,23.49,23.49,4
20110901|2011-03-28 13:00,28,23.5,23.55,23.5,23.55,17
20110901|2011-03-28 13:30,28,23.55,23.55,23.55,23.55,5
20110901|2011-03-28 14:00,28,23.55,23.55,23.52,23.52,20
20110901|2011-03-28 14:30,28,23.55,23.7,23.55,23.7,17
20110901|2011-03-28 15:00,28,23.75,23.8,23.7,23.75,136
20110901|2011-03-29 08:30,29,23.6,23.85,23.6,23.75,79
20110901|2011-03-29 09:00,29,23.75,23.75,23.62,23.69,71
20110901|2011-03-29 09:30,29,23.7,23.75,23.65,23.65,58
20110901|2011-03-29 10:00,29,23.69,23.69,23.58,23.62,90
20110901|2011-03-29 10:30,29,23.6,23.62,23.55,23.55,58
20110901|2011-03-29 11:00,29,23.55,23.6,23.55,23.55,12
20110901|2011-03-29 12:00,29,23.55,23.58,23.53,23.53,39
20110901|2011-03-29 12:30,29,23.55,23.55,23.48,23.5,73
20110901|2011-03-29 13:00,29,23.45,23.5,23.45,23.46,11
20110901|2011-03-29 13:30,29,23.45,23.46,23.35,23.4,80
20110901|2011-03-29 14:00,29,23.38,23.45,23.38,23.4,95
20110901|2011-03-29 14:30,29,23.45,23.46,23.4,23.43,88
20110901|2011-03-29 15:00,29,23.45,23.47,23.35,23.4,255
20110901|2011-03-30 08:00,30,23.15,23.2,23.13,23.13,12
20110901|2011-03-30 08:30,30,23.2,23.2,23.05,23.2,29
20110901|2011-03-30 09:00,30,23.1,23.25,23.1,23.2,33
20110901|2011-03-30 09:30,30,23.15,23.15,23.12,23.12,5
20110901|2011-03-30 10:00,30,23.1,23.15,23.04,23.08,56
20110901|2011-03-30 10:30,30,23.05,23.1,23.05,23.05,73
20110901|2011-03-30 11:00,30,23.05,23.09,23.05,23.06,15
20110901|2011-03-30 11:30,30,23.05,23.05,22.98,23.02,149
20110901|2011-03-30 12:00,30,23.02,23.08,23.02,23.05,23
20110901|2011-03-30 12:30,30,23.05,23.08,23.05,23.08,12
20110901|2011-03-30 13:00,30,23.07,23.07,23.05,23.05,75
20110901|2011-03-30 13:30,30,23.05,23.06,23.05,23.05,58
20110901|2011-03-30 14:00,30,23.05,23.05,23,23.02,26
20110901|2011-03-30 14:30,30,23.05,23.08,23,23.05,258
20110901|2011-03-30 15:00,30,23.05,23.12,23.05,23.09,154
20110901|2011-03-31 08:00,31,23.15,23.15,23.15,23.15,1
20110901|2011-03-31 08:30,31,23.05,23.1,23.05,23.1,13
20110901|2011-03-31 09:00,31,23.1,23.26,23.1,23.1,59
20110901|2011-03-31 09:30,31,23.06,23.06,23.04,23.05,4
20110901|2011-03-31 10:00,31,23.05,23.1,23.04,23.1,28
20110901|2011-03-31 10:30,31,23.12,23.2,23.1,23.2,23
20110901|2011-03-31 11:00,31,23.1,23.17,23.1,23.12,34
20110901|2011-03-31 11:30,31,23.1,23.12,23.05,23.05,23
20110901|2011-03-31 12:00,31,23.1,23.1,23.05,23.1,14
20110901|2011-03-31 12:30,31,23.05,23.06,23.02,23.02,22
20110901|2011-03-31 13:00,31,23.05,23.1,23,23.06,138
20110901|2011-03-31 13:30,31,23.1,23.1,23.05,23.08,16
20110901|2011-03-31 14:00,31,23.1,23.1,23.1,23.1,4
20110901|2011-03-31 14:30,31,23.1,23.25,23.1,23.2,21
20110901|2011-03-31 15:00,31,23.25,23.25,23.17,23.2,158
20110901|2011-04-01 07:30,1,22.8,22.8,22.8,22.8,2
20110901|2011-04-01 08:00,1,22.8,22.8,22.7,22.7,5
20110901|2011-04-01 08:30,1,22.8,23.05,22.8,22.99,91
20110901|2011-04-01 09:00,1,22.9,22.9,22.73,22.77,161
20110901|2011-04-01 09:30,1,22.75,22.85,22.7,22.83,62
20110901|2011-04-01 10:00,1,22.79,22.9,22.78,22.83,23
20110901|2011-04-01 10:30,1,22.85,22.85,22.83,22.83,14
20110901|2011-04-01 11:00,1,22.8,23,22.79,23,85
20110901|2011-04-01 11:30,1,23,23.05,22.9,22.95,72
20110901|2011-04-01 12:00,1,23,23.02,22.98,23.02,18
20110901|2011-04-01 12:30,1,23,23.05,22.97,23,21
20110901|2011-04-01 13:00,1,22.96,22.99,22.93,22.94,37
20110901|2011-04-01 13:30,1,22.95,23.05,22.95,23.05,29
20110901|2011-04-01 14:00,1,23.1,23.2,23.04,23.07,185
20110901|2011-04-01 14:30,1,23.05,23.1,23.05,23.1,16
20110901|2011-04-01 15:00,1,23.1,23.2,23.1,23.17,234
20110901|2011-04-04 08:30,4,23.05,23.2,22.94,23.17,52
20110901|2011-04-04 09:00,4,23.15,23.22,23.05,23.07,118
20110901|2011-04-04 09:30,4,23.08,23.15,23.05,23.12,166
20110901|2011-04-04 10:00,4,23.1,23.15,23.05,23.05,27
20110901|2011-04-04 10:30,4,23.05,23.1,23,23.06,18
20110901|2011-04-04 11:00,4,23.05,23.05,22.95,22.95,7
20110901|2011-04-04 11:30,4,23,23.07,22.97,23.07,14
20110901|2011-04-04 12:00,4,23.05,23.05,23.05,23.05,2
20110901|2011-04-04 12:30,4,23.05,23.12,23.05,23.12,9
20110901|2011-04-04 13:00,4,23.1,23.1,23.1,23.1,2
20110901|2011-04-04 13:30,4,23.1,23.1,23.05,23.05,7
20110901|2011-04-04 14:00,4,23.05,23.05,22.95,22.99,25
20110901|2011-04-04 14:30,4,23,23.03,22.95,23.02,224
20110901|2011-04-04 15:00,4,23.02,23.02,22.92,23,235
20110901|2011-04-05 07:30,5,23.09,23.1,23.06,23.06,32
20110901|2011-04-05 08:00,5,23.1,23.15,23.05,23.05,15
20110901|2011-04-05 08:30,5,23.05,23.05,23.05,23.05,5
20110901|2011-04-05 09:00,5,23.05,23.05,22.95,22.95,6
20110901|2011-04-05 09:30,5,22.95,23,22.91,22.96,69
20110901|2011-04-05 10:00,5,22.94,23,22.9,22.94,33
20110901|2011-04-05 10:30,5,22.9,22.95,22.89,22.89,29
20110901|2011-04-05 11:00,5,22.95,22.95,22.8,22.8,14
20110901|2011-04-05 11:30,5,22.85,22.85,22.83,22.83,9
20110901|2011-04-05 12:00,5,22.85,22.88,22.85,22.85,11
20110901|2011-04-05 12:30,5,22.8,22.8,22.8,22.8,2
20110901|2011-04-05 13:00,5,22.85,22.85,22.84,22.84,6
20110901|2011-04-05 13:30,5,22.9,22.9,22.85,22.85,24
20110901|2011-04-05 14:00,5,22.85,22.85,22.85,22.85,6
20110901|2011-04-05 14:30,5,22.9,22.95,22.84,22.95,91
20110901|2011-04-05 15:00,5,22.95,23,22.9,22.95,78
20110901|2011-04-06 07:30,6,22.8,22.85,22.8,22.85,7
20110901|2011-04-06 08:00,6,22.83,22.84,22.83,22.84,16
20110901|2011-04-06 08:30,6,22.85,22.9,22.75,22.9,79
20110901|2011-04-06 09:00,6,22.85,22.95,22.84,22.9,83
20110901|2011-04-06 09:30,6,22.9,22.9,22.83,22.9,13
20110901|2011-04-06 10:00,6,22.85,22.95,22.85,22.95,22
20110901|2011-04-06 10:30,6,22.9,23.2,22.9,23.05,107
20110901|2011-04-06 11:00,6,23.1,23.15,23.05,23.1,68
20110901|2011-04-06 11:30,6,23.1,23.15,23.07,23.11,35
20110901|2011-04-06 12:00,6,23.11,23.12,23.05,23.08,66
20110901|2011-04-06 12:30,6,23.08,23.1,23.08,23.1,18
20110901|2011-04-06 13:00,6,23.1,23.15,23.05,23.05,65
20110901|2011-04-06 13:30,6,23,23,23,23,7
20110901|2011-04-06 14:00,6,23,23,22.93,22.93,7
20110901|2011-04-06 14:30,6,22.95,23,22.95,23,4
20110901|2011-04-06 15:00,6,23,23.05,23,23.05,17
20110901|2011-04-07 08:00,7,22.98,22.98,22.9,22.9,10
20110901|2011-04-07 08:30,7,22.96,22.96,22.88,22.88,164
20110901|2011-04-07 09:00,7,22.88,22.95,22.88,22.95,80
20110901|2011-04-07 09:30,7,22.91,23.3,22.91,23,135
20110901|2011-04-07 10:00,7,23.05,23.16,23.04,23.12,61
20110901|2011-04-07 10:30,7,23.2,23.4,23.2,23.2,66
20110901|2011-04-07 11:00,7,23.2,23.2,23.1,23.15,15
20110901|2011-04-07 12:00,7,23.12,23.21,23.12,23.21,7
20110901|2011-04-07 12:30,7,23.23,23.31,23.23,23.25,16
20110901|2011-04-07 13:00,7,23.25,23.25,23.21,23.21,7
20110901|2011-04-07 13:30,7,23.2,23.2,23.2,23.2,6
20110901|2011-04-07 14:00,7,23.15,23.22,23.15,23.2,63
20110901|2011-04-07 14:30,7,23.25,23.25,23.15,23.2,34
20110901|2011-04-07 15:00,7,23.2,23.26,23.18,23.21,37
20110901|2011-04-08 08:00,8,23.04,23.04,22.95,22.95,11
20110901|2011-04-08 08:30,8,23,23.1,22.95,23.05,118
20110901|2011-04-08 09:00,8,23.1,23.25,23.07,23.25,93
20110901|2011-04-08 09:30,8,23.22,23.25,23.2,23.25,38
20110901|2011-04-08 10:00,8,23.31,23.37,23.25,23.3,36
20110901|2011-04-08 10:30,8,23.25,23.26,23.2,23.25,77
20110901|2011-04-08 11:00,8,23.26,23.3,23.26,23.26,11
20110901|2011-04-08 11:30,8,23.3,23.4,23.28,23.4,24
20110901|2011-04-08 12:00,8,23.4,23.45,23.4,23.4,24
20110901|2011-04-08 12:30,8,23.35,23.5,23.35,23.45,11
20110901|2011-04-08 13:00,8,23.4,23.45,23.4,23.44,40
20110901|2011-04-08 13:30,8,23.4,23.65,23.4,23.65,105
20110901|2011-04-08 14:00,8,23.65,23.68,23.55,23.6,80
20110901|2011-04-08 14:30,8,23.6,23.6,23.5,23.55,112
20110901|2011-04-08 15:00,8,23.55,23.59,23.55,23.55,90
20110901|2011-04-11 07:30,11,23.4,23.45,23.34,23.4,21
20110901|2011-04-11 08:00,11,23.35,23.4,23.35,23.37,74
20110901|2011-04-11 08:30,11,23.36,23.45,23.25,23.27,230
20110901|2011-04-11 09:00,11,23.29,23.5,23.29,23.45,54
20110901|2011-04-11 09:30,11,23.45,23.45,23.35,23.45,158
20110901|2011-04-11 10:00,11,23.44,23.5,23.44,23.45,33
20110901|2011-04-11 10:30,11,23.5,23.6,23.5,23.6,81
20110901|2011-04-11 11:00,11,23.65,23.7,23.55,23.62,280
20110901|2011-04-11 11:30,11,23.61,23.75,23.61,23.7,70
20110901|2011-04-11 12:00,11,23.75,23.8,23.7,23.75,97
20110901|2011-04-11 12:30,11,23.75,23.75,23.75,23.75,16
20110901|2011-04-11 13:00,11,23.75,23.75,23.6,23.65,67
20110901|2011-04-11 13:30,11,23.65,23.71,23.65,23.65,44
20110901|2011-04-11 14:00,11,23.7,23.75,23.65,23.69,55
20110901|2011-04-11 14:30,11,23.69,23.7,23.55,23.61,104
20110901|2011-04-11 15:00,11,23.65,23.7,23.6,23.68,107
20110901|2011-04-12 07:30,12,23.9,23.9,23.9,23.9,1
20110901|2011-04-12 08:00,12,23.9,23.9,23.85,23.85,45
20110901|2011-04-12 08:30,12,23.9,23.97,23.8,23.91,243
20110901|2011-04-12 09:00,12,23.95,24,23.88,24,132
20110901|2011-04-12 09:30,12,23.85,24,23.85,23.98,59
20110901|2011-04-12 10:00,12,23.95,23.95,23.8,23.8,160
20110901|2011-04-12 10:30,12,23.8,23.85,23.58,23.7,363
20110901|2011-04-12 11:00,12,23.7,23.72,23.65,23.65,34
20110901|2011-04-12 11:30,12,23.7,23.74,23.67,23.73,99
20110901|2011-04-12 12:00,12,23.75,23.87,23.75,23.85,40
20110901|2011-04-12 12:30,12,23.8,23.95,23.8,23.8,200
20110901|2011-04-12 13:00,12,23.8,23.8,23.7,23.7,95
20110901|2011-04-12 13:30,12,23.75,23.85,23.74,23.84,136
20110901|2011-04-12 14:00,12,23.85,23.85,23.73,23.82,178
20110901|2011-04-12 14:30,12,23.85,23.85,23.7,23.81,196
20110901|2011-04-12 15:00,12,23.75,23.8,23.65,23.7,391
20110901|2011-04-13 07:00,13,23.75,23.75,23.75,23.75,24
20110901|2011-04-13 08:00,13,23.5,23.53,23.48,23.51,81
20110901|2011-04-13 08:30,13,23.6,23.65,23.5,23.58,82
20110901|2011-04-13 09:00,13,23.6,23.6,23.51,23.52,130
20110901|2011-04-13 09:30,13,23.5,23.6,23.48,23.5,78
20110901|2011-04-13 10:00,13,23.55,23.6,23.51,23.6,17
20110901|2011-04-13 10:30,13,23.65,23.7,23.6,23.7,49
20110901|2011-04-13 11:00,13,23.75,23.75,23.6,23.7,11
20110901|2011-04-13 11:30,13,23.7,23.8,23.65,23.75,30
20110901|2011-04-13 12:00,13,23.8,23.8,23.7,23.7,5
20110901|2011-04-13 12:30,13,23.75,23.8,23.74,23.77,45
20110901|2011-04-13 13:00,13,23.8,23.81,23.7,23.7,176
20110901|2011-04-13 13:30,13,23.68,23.7,23.6,23.6,31
20110901|2011-04-13 14:00,13,23.6,23.65,23.55,23.55,136
20110901|2011-04-13 14:30,13,23.55,23.63,23.5,23.6,22
20110901|2011-04-13 15:00,13,23.58,23.65,23.55,23.55,74
20110901|2011-04-14 07:00,14,23.8,23.8,23.74,23.74,2
20110901|2011-04-14 07:30,14,23.85,23.88,23.83,23.84,9
20110901|2011-04-14 08:00,14,23.85,23.85,23.75,23.79,8
20110901|2011-04-14 08:30,14,23.8,23.9,23.7,23.75,63
20110901|2011-04-14 09:00,14,23.7,23.7,23.5,23.5,18
20110901|2011-04-14 09:30,14,23.5,23.6,23.5,23.6,53
20110901|2011-04-14 10:00,14,23.6,23.6,23.55,23.6,15
20110901|2011-04-14 10:30,14,23.7,23.7,23.65,23.65,20
20110901|2011-04-14 11:00,14,23.55,23.6,23.55,23.55,4
20110901|2011-04-14 11:30,14,23.55,23.65,23.55,23.6,17
20110901|2011-04-14 12:00,14,23.55,23.65,23.55,23.65,15
20110901|2011-04-14 12:30,14,23.6,23.65,23.6,23.65,7
20110901|2011-04-14 13:00,14,23.6,23.6,23.55,23.55,10
20110901|2011-04-14 13:30,14,23.55,23.6,23.54,23.6,40
20110901|2011-04-14 14:00,14,23.6,23.65,23.52,23.55,126
20110901|2011-04-14 14:30,14,23.55,23.6,23.5,23.6,45
20110901|2011-04-14 15:00,14,23.55,23.6,23.5,23.6,211
20110901|2011-04-15 07:00,15,23.6,23.6,23.6,23.6,73
20110901|2011-04-15 08:00,15,23.54,23.54,23.45,23.45,12
20110901|2011-04-15 08:30,15,23.5,23.6,23.41,23.5,126
20110901|2011-04-15 09:00,15,23.4,23.45,23.35,23.45,60
20110901|2011-04-15 09:30,15,23.45,23.5,23.45,23.5,6
20110901|2011-04-15 10:00,15,23.45,23.5,23.45,23.45,41
20110901|2011-04-15 10:30,15,23.4,23.42,23.35,23.41,63
20110901|2011-04-15 11:00,15,23.35,23.35,23.35,23.35,9
20110901|2011-04-15 11:30,15,23.32,23.35,23.31,23.35,36
20110901|2011-04-15 12:00,15,23.4,23.46,23.35,23.45,31
20110901|2011-04-15 12:30,15,23.43,23.43,23.43,23.43,46
20110901|2011-04-15 13:00,15,23.4,23.4,23.4,23.4,8
20110901|2011-04-15 13:30,15,23.4,23.4,23.35,23.4,14
20110901|2011-04-15 14:00,15,23.45,23.58,23.45,23.58,239
20110901|2011-04-15 14:30,15,23.55,23.57,23.51,23.55,72
20110901|2011-04-15 15:00,15,23.5,23.56,23.45,23.45,115
20110901|2011-04-18 07:30,18,23.75,23.76,23.74,23.75,11
20110901|2011-04-18 08:00,18,23.75,24.2,23.73,24.2,130
20110901|2011-04-18 08:30,18,24.25,24.35,24.1,24.2,86
20110901|2011-04-18 09:00,18,24.27,24.54,24.22,24.24,103
20110901|2011-04-18 09:30,18,24.15,24.2,24.05,24.2,170
20110901|2011-04-18 10:00,18,24.2,24.25,24.05,24.1,55
20110901|2011-04-18 10:30,18,24.1,24.12,24.02,24.05,14
20110901|2011-04-18 11:00,18,24,24.05,23.95,24.03,83
20110901|2011-04-18 11:30,18,24,24.05,24,24.04,14
20110901|2011-04-18 12:00,18,24.05,24.1,24.05,24.1,9
20110901|2011-04-18 12:30,18,24.05,24.05,23.95,23.95,39
20110901|2011-04-18 13:00,18,23.95,23.95,23.9,23.93,38
20110901|2011-04-18 13:30,18,23.9,23.91,23.71,23.75,61
20110901|2011-04-18 14:00,18,23.8,23.85,23.75,23.8,72
20110901|2011-04-18 14:30,18,23.8,23.9,23.75,23.75,99
20110901|2011-04-18 15:00,18,23.75,23.85,23.75,23.85,149
20110901|2011-04-19 07:30,19,23.67,23.73,23.67,23.67,8
20110901|2011-04-19 08:00,19,23.74,23.78,23.65,23.7,38
20110901|2011-04-19 08:30,19,23.7,23.8,23.65,23.7,36
20110901|2011-04-19 09:00,19,23.6,23.62,23.53,23.6,129
20110901|2011-04-19 09:30,19,23.65,23.65,23.5,23.55,295
20110901|2011-04-19 10:00,19,23.55,23.65,23.55,23.61,46
20110901|2011-04-19 10:30,19,23.6,23.62,23.55,23.6,52
20110901|2011-04-19 11:00,19,23.6,23.6,23.58,23.6,26
20110901|2011-04-19 11:30,19,23.65,23.65,23.6,23.6,16
20110901|2011-04-19 12:00,19,23.55,23.6,23.52,23.52,26
20110901|2011-04-19 12:30,19,23.53,23.55,23.4,23.5,63
20110901|2011-04-19 13:00,19,23.5,23.5,23.45,23.5,94
20110901|2011-04-19 13:30,19,23.5,23.55,23.44,23.45,67
20110901|2011-04-19 14:00,19,23.5,23.5,23.45,23.45,50
20110901|2011-04-19 14:30,19,23.46,23.5,23.43,23.45,177
20110901|2011-04-19 15:00,19,23.5,23.5,23.45,23.45,108
20110901|2011-04-20 07:00,20,23,23.15,23,23.15,24
20110901|2011-04-20 07:30,20,23.05,23.07,23,23,21
20110901|2011-04-20 08:00,20,22.9,23.1,22.89,23.05,39
20110901|2011-04-20 08:30,20,23.1,23.1,23,23,137
20110901|2011-04-20 09:00,20,23,23.01,22.95,23,102
20110901|2011-04-20 09:30,20,23,23.05,22.99,23,88
20110901|2011-04-20 10:00,20,23,23.1,23,23.1,385
20110901|2011-04-20 10:30,20,23.11,23.13,23.02,23.04,50
20110901|2011-04-20 11:00,20,23.1,23.1,23.05,23.09,59
20110901|2011-04-20 11:30,20,23.12,23.2,23.07,23.17,277
20110901|2011-04-20 12:00,20,23.2,23.25,23.15,23.25,54
20110901|2011-04-20 12:30,20,23.25,23.25,23.2,23.22,70
20110901|2011-04-20 13:00,20,23.22,23.3,23.18,23.25,167
20110901|2011-04-20 13:30,20,23.2,23.2,23.1,23.15,66
20110901|2011-04-20 14:00,20,23.15,23.17,23.1,23.1,113
20110901|2011-04-20 14:30,20,23.12,23.15,23.05,23.15,96
20110901|2011-04-20 15:00,20,23.15,23.15,23.05,23.15,268
20110901|2011-04-21 07:30,21,23,23,22.89,22.9,36
20110901|2011-04-21 08:00,21,22.9,23,22.88,22.96,33
20110901|2011-04-21 08:30,21,23,23.1,22.97,23.06,195
20110901|2011-04-21 09:00,21,23.1,23.24,23.05,23.1,122
20110901|2011-04-21 09:30,21,23.1,23.17,23.04,23.12,156
20110901|2011-04-21 10:00,21,23.12,23.15,23.05,23.1,428
20110901|2011-04-21 10:30,21,23.1,23.1,22.95,23,63
20110901|2011-04-21 11:00,21,23,23.02,22.97,23,77
20110901|2011-04-21 11:30,21,23,23,22.9,22.96,110
20110901|2011-04-21 12:00,21,22.9,22.95,22.85,22.9,256
20110901|2011-04-21 12:30,21,22.9,22.95,22.85,22.9,244
20110901|2011-04-21 13:00,21,22.91,22.95,22.87,22.9,33
20110901|2011-04-21 13:30,21,22.9,22.91,22.85,22.9,63
20110901|2011-04-21 14:00,21,22.89,22.91,22.88,22.91,274
20110901|2011-04-21 14:30,21,22.9,22.95,22.85,22.9,304
20110901|2011-04-21 15:00,21,22.9,22.93,22.85,22.9,1028
20110901|2011-04-25 07:00,25,22.65,22.7,22.65,22.69,6
20110901|2011-04-25 07:30,25,22.66,22.7,22.35,22.43,44
20110901|2011-04-25 08:00,25,22.45,22.57,22.45,22.51,65
20110901|2011-04-25 08:30,25,22.6,22.7,22.53,22.6,200
20110901|2011-04-25 09:00,25,22.6,22.75,22.6,22.68,139
20110901|2011-04-25 09:30,25,22.7,22.75,22.68,22.7,40
20110901|2011-04-25 10:00,25,22.7,22.7,22.69,22.7,8
20110901|2011-04-25 10:30,25,22.65,22.65,22.65,22.65,24
20110901|2011-04-25 11:00,25,22.65,22.65,22.63,22.63,12
20110901|2011-04-25 11:30,25,22.65,22.68,22.63,22.64,78
20110901|2011-04-25 12:00,25,22.65,22.66,22.65,22.66,5
20110901|2011-04-25 12:30,25,22.65,22.67,22.6,22.65,17
20110901|2011-04-25 13:00,25,22.65,22.65,22.62,22.65,14
20110901|2011-04-25 13:30,25,22.65,22.67,22.62,22.62,7
20110901|2011-04-25 14:00,25,22.65,22.67,22.6,22.65,67
20110901|2011-04-25 14:30,25,22.65,22.65,22.6,22.65,60
20110901|2011-04-25 15:00,25,22.6,22.65,22.6,22.6,129
20110901|2011-04-26 07:30,26,22.38,22.41,22.38,22.41,2
20110901|2011-04-26 08:00,26,22.42,22.42,22.37,22.37,2
20110901|2011-04-26 08:30,26,22.45,22.45,22.3,22.33,128
20110901|2011-04-26 09:00,26,22.3,22.42,22.25,22.25,228
20110901|2011-04-26 09:30,26,22.3,22.3,22.25,22.28,83
20110901|2011-04-26 10:00,26,22.3,22.3,22.25,22.25,88
20110901|2011-04-26 10:30,26,22.25,22.3,22.2,22.27,258
20110901|2011-04-26 11:00,26,22.25,22.35,22.2,22.35,47
20110901|2011-04-26 11:30,26,22.35,22.37,22.27,22.3,155
20110901|2011-04-26 12:00,26,22.3,22.3,22.25,22.25,244
20110901|2011-04-26 12:30,26,22.3,22.4,22.28,22.29,182
20110901|2011-04-26 13:00,26,22.3,22.3,22.2,22.3,234
20110901|2011-04-26 13:30,26,22.3,22.3,22.2,22.2,142
20110901|2011-04-26 14:00,26,22.2,22.31,22.2,22.3,137
20110901|2011-04-26 14:30,26,22.3,22.35,22.28,22.32,113
20110901|2011-04-26 15:00,26,22.3,22.46,22.3,22.45,848
20110901|2011-04-27 07:30,27,22.3,22.3,22.2,22.24,46
20110901|2011-04-27 08:00,27,22.28,22.28,22.15,22.2,79
20110901|2011-04-27 08:30,27,22.2,22.4,22.2,22.4,183
20110901|2011-04-27 09:00,27,22.4,22.45,22.35,22.42,112
20110901|2011-04-27 09:30,27,22.45,22.6,22.4,22.55,241
20110901|2011-04-27 10:00,27,22.55,22.6,22.5,22.56,38
20110901|2011-04-27 10:30,27,22.55,22.55,22.45,22.45,115
20110901|2011-04-27 11:00,27,22.45,22.47,22.4,22.45,65
20110901|2011-04-27 11:30,27,22.45,22.46,22.3,22.3,87
20110901|2011-04-27 12:00,27,22.25,22.33,22.25,22.3,49
20110901|2011-04-27 12:30,27,22.32,22.32,22.25,22.25,31
20110901|2011-04-27 13:00,27,22.2,22.35,22.2,22.25,287
20110901|2011-04-27 13:30,27,22.27,22.27,22.1,22.14,139
20110901|2011-04-27 14:00,27,22.1,22.1,22.05,22.1,138
20110901|2011-04-27 14:30,27,22.1,22.15,22,22.1,509
20110901|2011-04-27 15:00,27,22.1,22.32,22.1,22.3,1685
20110901|2011-04-28 07:00,28,22.3,22.3,22.3,22.3,10
20110901|2011-04-28 07:30,28,22.26,22.3,22.26,22.3,16
20110901|2011-04-28 08:00,28,22.34,22.35,22.32,22.35,24
20110901|2011-04-28 08:30,28,22.25,22.3,22.15,22.15,461
20110901|2011-04-28 09:00,28,22.17,22.25,22.15,22.2,105
20110901|2011-04-28 09:30,28,22.25,22.3,22.17,22.22,100
20110901|2011-04-28 10:00,28,22.23,22.23,22.13,22.16,141
20110901|2011-04-28 10:30,28,22.2,22.2,22.15,22.18,131
20110901|2011-04-28 11:00,28,22.18,22.22,22.1,22.15,297
20110901|2011-04-28 11:30,28,22.15,22.16,22.12,22.15,64
20110901|2011-04-28 12:00,28,22.18,22.25,22.15,22.21,62
20110901|2011-04-28 12:30,28,22.21,22.22,22.15,22.15,81
20110901|2011-04-28 13:00,28,22.17,22.17,22.1,22.1,81
20110901|2011-04-28 13:30,28,22.11,22.11,22.08,22.08,95
20110901|2011-04-28 14:00,28,22.05,22.13,22.05,22.07,193
20110901|2011-04-28 14:30,28,22.05,22.05,21.95,22,229
20110901|2011-04-28 15:00,28,22,22.05,21.95,21.95,183
20110901|2011-04-29 08:00,29,21.9,21.95,21.9,21.95,4
20110901|2011-04-29 08:30,29,22,22,21.79,21.82,364
20110901|2011-04-29 09:00,29,21.85,21.85,21.75,21.75,197
20110901|2011-04-29 09:30,29,21.73,21.8,21.7,21.79,220
20110901|2011-04-29 10:00,29,21.77,21.8,21.7,21.77,67
20110901|2011-04-29 10:30,29,21.77,21.8,21.72,21.8,95
20110901|2011-04-29 11:00,29,21.76,21.85,21.7,21.85,57
20110901|2011-04-29 11:30,29,21.78,21.8,21.75,21.75,18
20110901|2011-04-29 12:00,29,21.75,21.75,21.75,21.75,4
20110901|2011-04-29 12:30,29,21.75,21.75,21.7,21.75,3
20110901|2011-04-29 13:00,29,21.75,21.8,21.71,21.74,101
20110901|2011-04-29 13:30,29,21.75,21.78,21.7,21.78,68
20110901|2011-04-29 14:00,29,21.75,21.86,21.74,21.85,251
20110901|2011-04-29 14:30,29,21.85,21.88,21.73,21.73,186
20110901|2011-04-29 15:00,29,21.72,21.75,21.65,21.65,81
20110901|2011-05-02 07:00,2,21.46,21.46,21.46,21.46,1
20110901|2011-05-02 08:00,2,21.45,21.6,21.45,21.5,48
20110901|2011-05-02 08:30,2,21.55,21.82,21.55,21.66,85
20110901|2011-05-02 09:00,2,21.65,21.68,21.55,21.6,100
20110901|2011-05-02 09:30,2,21.53,21.62,21.53,21.6,50
20110901|2011-05-02 10:00,2,21.6,21.7,21.59,21.7,50
20110901|2011-05-02 10:30,2,21.75,21.8,21.73,21.8,136
20110901|2011-05-02 11:00,2,21.8,21.9,21.77,21.9,155
20110901|2011-05-02 11:30,2,22,22,21.85,21.85,17
20110901|2011-05-02 12:00,2,21.9,21.92,21.8,21.81,58
20110901|2011-05-02 12:30,2,21.8,21.85,21.8,21.85,3
20110901|2011-05-02 13:00,2,21.85,21.85,21.78,21.85,62
20110901|2011-05-02 13:30,2,21.85,21.95,21.85,21.91,30
20110901|2011-05-02 14:00,2,21.9,21.95,21.85,21.9,81
20110901|2011-05-02 14:30,2,21.95,22.2,21.95,22.1,399
20110901|2011-05-02 15:00,2,22.05,22.2,22.05,22.15,602
20110901|2011-05-03 07:00,3,22.15,22.39,22.15,22.25,15
20110901|2011-05-03 07:30,3,22.2,22.2,22.2,22.2,1
20110901|2011-05-03 08:00,3,22.18,22.2,22.15,22.2,24
20110901|2011-05-03 08:30,3,22.2,22.3,22.17,22.23,448
20110901|2011-05-03 09:00,3,22.25,22.33,22.2,22.29,225
20110901|2011-05-03 09:30,3,22.28,22.38,22.28,22.32,125
20110901|2011-05-03 10:00,3,22.3,22.32,22.18,22.18,198
20110901|2011-05-03 10:30,3,22.18,22.2,22.15,22.2,50
20110901|2011-05-03 11:00,3,22.2,22.3,22.2,22.28,123
20110901|2011-05-03 11:30,3,22.29,22.32,22.25,22.3,49
20110901|2011-05-03 12:00,3,22.35,22.36,22.3,22.35,48
20110901|2011-05-03 12:30,3,22.4,22.47,22.35,22.45,87
20110901|2011-05-03 13:00,3,22.45,22.65,22.45,22.55,119
20110901|2011-05-03 13:30,3,22.57,22.65,22.55,22.65,50
20110901|2011-05-03 14:00,3,22.6,22.6,22.4,22.4,71
20110901|2011-05-03 14:30,3,22.4,22.46,22.39,22.4,244
20110901|2011-05-03 15:00,3,22.4,22.45,22.39,22.45,76
20110901|2011-05-04 07:00,4,22.75,22.76,22.53,22.53,4
20110901|2011-05-04 08:00,4,22.25,22.25,22.15,22.2,23
20110901|2011-05-04 08:30,4,22.2,22.55,22.2,22.5,250
20110901|2011-05-04 09:00,4,22.55,22.7,22.5,22.65,197
20110901|2011-05-04 09:30,4,22.7,22.75,22.65,22.73,111
20110901|2011-05-04 10:00,4,22.7,22.83,22.65,22.75,106
20110901|2011-05-04 10:30,4,22.75,22.75,22.68,22.75,154
20110901|2011-05-04 11:00,4,22.65,22.71,22.6,22.68,108
20110901|2011-05-04 11:30,4,22.65,22.68,22.65,22.65,35
20110901|2011-05-04 12:00,4,22.6,22.63,22.5,22.55,75
20110901|2011-05-04 12:30,4,22.55,22.55,22.45,22.45,113
20110901|2011-05-04 13:00,4,22.5,22.52,22.4,22.41,165
20110901|2011-05-04 13:30,4,22.45,22.51,22.4,22.47,295
20110901|2011-05-04 14:00,4,22.47,22.5,22.41,22.49,154
20110901|2011-05-04 14:30,4,22.46,22.51,22.4,22.45,149
20110901|2011-05-04 15:00,4,22.45,22.6,22.45,22.55,165
20110901|2011-05-05 07:30,5,22.7,22.75,22.65,22.75,11
20110901|2011-05-05 08:00,5,22.75,22.82,22.75,22.8,62
20110901|2011-05-05 08:30,5,22.8,22.85,22.6,22.6,75
20110901|2011-05-05 09:00,5,22.6,22.7,22.55,22.7,155
20110901|2011-05-05 09:30,5,22.7,22.7,22.55,22.65,38
20110901|2011-05-05 10:00,5,22.65,22.77,22.6,22.65,57
20110901|2011-05-05 10:30,5,22.65,22.65,22.46,22.52,193
20110901|2011-05-05 11:00,5,22.5,22.5,22.4,22.45,156
20110901|2011-05-05 11:30,5,22.45,22.52,22.45,22.5,43
20110901|2011-05-05 12:00,5,22.5,22.52,22.43,22.47,46
20110901|2011-05-05 12:30,5,22.5,22.5,22.45,22.45,19
20110901|2011-05-05 13:00,5,22.5,22.53,22.4,22.46,19
20110901|2011-05-05 13:30,5,22.45,22.49,22.4,22.45,36
20110901|2011-05-05 14:00,5,22.5,22.95,22.48,22.95,359
20110901|2011-05-05 14:30,5,22.95,22.95,22.73,22.8,147
20110901|2011-05-05 15:00,5,22.75,22.75,22.65,22.65,128
20110901|2011-05-06 07:30,6,22.35,22.41,22.3,22.32,16
20110901|2011-05-06 08:00,6,22.25,22.25,22.13,22.2,108
20110901|2011-05-06 08:30,6,22.2,22.3,22.03,22.26,216
20110901|2011-05-06 09:00,6,22.25,22.32,22.15,22.2,129
20110901|2011-05-06 09:30,6,22.25,22.25,22.12,22.15,205
20110901|2011-05-06 10:00,6,22.1,22.15,22.05,22.1,342
20110901|2011-05-06 10:30,6,22.1,22.2,22.05,22.15,218
20110901|2011-05-06 11:00,6,22.2,22.4,22.15,22.3,241
20110901|2011-05-06 11:30,6,22.3,22.62,22.2,22.48,154
20110901|2011-05-06 12:00,6,22.45,22.7,22.35,22.55,373
20110901|2011-05-06 12:30,6,22.6,22.63,22.54,22.57,35
20110901|2011-05-06 13:00,6,22.6,22.67,22.45,22.65,113
20110901|2011-05-06 13:30,6,22.65,22.8,22.62,22.66,122
20110901|2011-05-06 14:00,6,22.7,22.7,22.46,22.52,229
20110901|2011-05-06 14:30,6,22.55,22.57,22.45,22.55,244
20110901|2011-05-06 15:00,6,22.5,22.6,22.5,22.55,115
20110901|2011-05-09 07:00,9,22.55,22.55,22.55,22.55,25
20110901|2011-05-09 07:30,9,22.46,22.55,22.46,22.55,2
20110901|2011-05-09 08:00,9,22.55,22.55,22.47,22.5,25
20110901|2011-05-09 08:30,9,22.5,22.55,22.4,22.5,282
20110901|2011-05-09 09:00,9,22.55,22.55,22.35,22.5,82
20110901|2011-05-09 09:30,9,22.5,22.55,22.38,22.4,72
20110901|2011-05-09 10:00,9,22.4,22.45,22.4,22.42,364
20110901|2011-05-09 10:30,9,22.4,22.43,22.23,22.25,68
20110901|2011-05-09 11:00,9,22.25,22.28,22.05,22.08,211
20110901|2011-05-09 11:30,9,22.05,22.15,22.05,22.15,58
20110901|2011-05-09 12:00,9,22.15,22.18,22.15,22.18,39
20110901|2011-05-09 12:30,9,22.16,22.16,22.15,22.15,8
20110901|2011-05-09 13:00,9,22.15,22.2,22.15,22.2,4
20110901|2011-05-09 13:30,9,22.15,22.18,22.1,22.18,16
20110901|2011-05-09 14:00,9,22.18,22.18,22.1,22.1,12
20110901|2011-05-09 14:30,9,22.15,22.18,22.1,22.15,61
20110901|2011-05-09 15:00,9,22.1,22.15,22.05,22.12,52
20110901|2011-05-10 07:30,10,22.01,22.01,22.01,22.01,1
20110901|2011-05-10 08:00,10,22.07,22.07,22,22,6
20110901|2011-05-10 08:30,10,22,22.11,21.95,21.97,185
20110901|2011-05-10 09:00,10,21.95,21.95,21.88,21.9,145
20110901|2011-05-10 09:30,10,21.95,22.03,21.95,21.95,129
20110901|2011-05-10 10:00,10,21.95,22.11,21.95,22.06,185
20110901|2011-05-10 10:30,10,22.07,22.11,22.05,22.05,70
20110901|2011-05-10 11:00,10,22.04,22.05,22.04,22.05,3
20110901|2011-05-10 11:30,10,22.04,22.04,22.03,22.04,5
20110901|2011-05-10 12:00,10,22.05,22.05,21.98,22.05,173
20110901|2011-05-10 12:30,10,22.1,22.1,21.95,21.98,94
20110901|2011-05-10 13:00,10,21.95,21.99,21.93,21.95,84
20110901|2011-05-10 13:30,10,21.9,21.91,21.85,21.85,25
20110901|2011-05-10 14:00,10,21.85,21.9,21.75,21.8,151
20110901|2011-05-10 14:30,10,21.83,21.85,21.8,21.85,68
20110901|2011-05-10 15:00,10,21.8,21.82,21.7,21.7,174
20110901|2011-05-11 07:30,11,21.77,21.77,21.77,21.77,2
20110901|2011-05-11 08:00,11,21.75,21.8,21.73,21.77,51
20110901|2011-05-11 08:30,11,21.85,21.95,21.85,21.85,88
20110901|2011-05-11 09:00,11,21.9,21.97,21.85,21.9,91
20110901|2011-05-11 09:30,11,21.95,21.98,21.88,21.88,134
20110901|2011-05-11 10:00,11,21.95,21.95,21.85,21.9,97
20110901|2011-05-11 10:30,11,21.9,22.05,21.9,22.05,146
20110901|2011-05-11 11:00,11,22.05,22.4,22.03,22.25,384
20110901|2011-05-11 11:30,11,22.2,22.3,22.17,22.2,90
20110901|2011-05-11 12:00,11,22.15,22.23,22.15,22.15,133
20110901|2011-05-11 12:30,11,22.2,22.3,22.1,22.15,98
20110901|2011-05-11 13:00,11,22.15,22.3,22.15,22.25,48
20110901|2011-05-11 13:30,11,22.25,22.25,22.08,22.15,122
20110901|2011-05-11 14:00,11,22.2,22.2,22.05,22.1,127
20110901|2011-05-11 14:30,11,22.1,22.18,22,22.02,75
20110901|2011-05-11 15:00,11,22,22.1,22,22.05,268
20110901|2011-05-12 07:30,12,22.36,22.36,22.29,22.3,10
20110901|2011-05-12 08:00,12,22.3,22.3,22.2,22.2,8
20110901|2011-05-12 08:30,12,22.25,22.45,22.22,22.36,109
20110901|2011-05-12 09:00,12,22.25,22.37,22.04,22.19,170
20110901|2011-05-12 09:30,12,22.15,22.2,22.1,22.17,115
20110901|2011-05-12 10:00,12,22.2,22.2,22.05,22.07,199
20110901|2011-05-12 10:30,12,22.05,22.15,22.05,22.15,110
20110901|2011-05-12 11:00,12,22.15,22.17,22.12,22.13,63
20110901|2011-05-12 11:30,12,22.1,22.15,22.03,22.03,74
20110901|2011-05-12 12:00,12,22,22.02,21.78,21.85,204
20110901|2011-05-12 12:30,12,21.85,21.9,21.8,21.85,274
20110901|2011-05-12 13:00,12,21.8,21.85,21.75,21.85,41
20110901|2011-05-12 13:30,12,21.85,21.94,21.85,21.92,163
20110901|2011-05-12 14:00,12,21.88,21.95,21.84,21.95,77
20110901|2011-05-12 14:30,12,21.92,21.95,21.85,21.92,143
20110901|2011-05-12 15:00,12,21.92,22,21.85,21.9,309
20110901|2011-05-13 07:00,13,21.84,21.91,21.84,21.9,4
20110901|2011-05-13 07:30,13,21.75,21.75,21.65,21.65,8
20110901|2011-05-13 08:00,13,21.88,21.95,21.8,21.95,9
20110901|2011-05-13 08:30,13,21.9,22.05,21.9,21.97,664
20110901|2011-05-13 09:00,13,21.95,22.15,21.95,21.97,269
20110901|2011-05-13 09:30,13,21.95,22,21.89,21.97,82
20110901|2011-05-13 10:00,13,22.1,22.25,21.96,22.16,185
20110901|2011-05-13 10:30,13,22.2,22.3,22.1,22.3,48
20110901|2011-05-13 11:00,13,22.25,22.41,22.22,22.3,262
20110901|2011-05-13 11:30,13,22.25,22.35,22.19,22.25,55
20110901|2011-05-13 12:00,13,22.25,22.27,22.15,22.2,89
20110901|2011-05-13 12:30,13,22.2,22.3,22.17,22.18,110
20110901|2011-05-13 13:00,13,22.17,22.2,22,22.05,203
20110901|2011-05-13 13:30,13,22.05,22.15,22.05,22.15,139
20110901|2011-05-13 14:00,13,22.17,22.2,22.05,22.15,124
20110901|2011-05-13 14:30,13,22.15,22.25,22.1,22.19,221
20110901|2011-05-13 15:00,13,22.2,22.2,22.1,22.15,120
20110901|2011-05-16 07:30,16,22.35,22.41,22.35,22.4,7
20110901|2011-05-16 08:00,16,22.3,22.3,22.3,22.3,1
20110901|2011-05-16 08:30,16,22.3,22.35,22.2,22.25,136
20110901|2011-05-16 09:00,16,22.2,22.21,22.1,22.21,37
20110901|2011-05-16 09:30,16,22.2,22.2,22,22.02,75
20110901|2011-05-16 10:00,16,22,22,21.84,21.95,65
20110901|2011-05-16 10:30,16,21.95,22.05,21.95,22.03,108
20110901|2011-05-16 11:00,16,22.05,22.11,22.02,22.05,117
20110901|2011-05-16 11:30,16,22.1,22.25,22.1,22.25,55
20110901|2011-05-16 12:00,16,22.25,22.3,22.2,22.22,32
20110901|2011-05-16 12:30,16,22.2,22.2,22.15,22.17,84
20110901|2011-05-16 13:00,16,22.2,22.21,22.14,22.21,47
20110901|2011-05-16 13:30,16,22.2,22.3,22.2,22.2,82
20110901|2011-05-16 14:00,16,22.2,22.27,22.12,22.27,71
20110901|2011-05-16 14:30,16,22.25,22.37,22.23,22.26,259
20110901|2011-05-16 15:00,16,22.3,22.3,22.24,22.26,330
20110901|2011-05-17 07:30,17,22.3,22.45,22.3,22.35,8
20110901|2011-05-17 08:00,17,22.3,22.35,22.3,22.35,25
20110901|2011-05-17 08:30,17,22.37,22.55,22.2,22.22,216
20110901|2011-05-17 09:00,17,22.25,22.4,22.15,22.15,199
20110901|2011-05-17 09:30,17,22.15,22.5,22.15,22.45,128
20110901|2011-05-17 10:00,17,22.45,22.65,22.4,22.5,308
20110901|2011-05-17 10:30,17,22.45,22.67,22.4,22.48,310
20110901|2011-05-17 11:00,17,22.48,22.48,22.3,22.35,49
20110901|2011-05-17 11:30,17,22.4,22.5,22.27,22.46,105
20110901|2011-05-17 12:00,17,22.47,22.53,22.3,22.3,276
20110901|2011-05-17 12:30,17,22.3,22.35,22.2,22.31,403
20110901|2011-05-17 13:00,17,22.2,22.3,22.17,22.25,95
20110901|2011-05-17 13:30,17,22.25,22.3,22.1,22.1,111
20110901|2011-05-17 14:00,17,22.11,22.2,22.09,22.16,84
20110901|2011-05-17 14:30,17,22.15,22.15,22,22.07,342
20110901|2011-05-17 15:00,17,22.05,22.17,22.05,22.1,171
20110901|2011-05-18 08:30,18,21.95,22.05,21.8,21.85,194
20110901|2011-05-18 09:00,18,21.85,21.91,21.85,21.85,316
20110901|2011-05-18 09:30,18,21.8,21.85,21.78,21.81,231
20110901|2011-05-18 10:00,18,21.8,21.87,21.75,21.8,179
20110901|2011-05-18 10:30,18,21.8,21.8,21.75,21.8,100
20110901|2011-05-18 11:00,18,21.8,21.85,21.75,21.8,83
20110901|2011-05-18 11:30,18,21.75,21.8,21.75,21.75,119
20110901|2011-05-18 12:00,18,21.75,21.77,21.7,21.7,36
20110901|2011-05-18 12:30,18,21.75,21.77,21.65,21.7,79
20110901|2011-05-18 13:00,18,21.65,21.76,21.6,21.75,130
20110901|2011-05-18 13:30,18,21.7,21.81,21.7,21.8,54
20110901|2011-05-18 14:00,18,21.75,21.8,21.7,21.78,230
20110901|2011-05-18 14:30,18,21.8,21.95,21.74,21.93,411
20110901|2011-05-18 15:00,18,21.9,21.91,21.8,21.85,245
20110901|2011-05-19 07:30,19,21.8,21.8,21.7,21.7,4
20110901|2011-05-19 08:00,19,21.71,21.75,21.65,21.75,4
20110901|2011-05-19 08:30,19,21.75,21.8,21.69,21.8,199
20110901|2011-05-19 09:00,19,21.8,21.95,21.75,21.9,409
20110901|2011-05-19 09:30,19,21.87,22,21.85,21.95,254
20110901|2011-05-19 10:00,19,21.95,22,21.85,21.9,935
20110901|2011-05-19 10:30,19,21.9,21.95,21.85,21.9,77
20110901|2011-05-19 11:00,19,21.9,21.9,21.8,21.85,148
20110901|2011-05-19 11:30,19,21.85,21.85,21.77,21.85,216
20110901|2011-05-19 12:00,19,21.85,21.85,21.75,21.8,97
20110901|2011-05-19 12:30,19,21.8,21.82,21.75,21.75,184
20110901|2011-05-19 13:00,19,21.75,21.85,21.75,21.85,253
20110901|2011-05-19 13:30,19,21.85,21.97,21.8,21.86,319
20110901|2011-05-19 14:00,19,21.85,21.89,21.8,21.85,147
20110901|2011-05-19 14:30,19,21.85,21.9,21.8,21.85,363
20110901|2011-05-19 15:00,19,21.85,21.85,21.8,21.85,258
20110901|2011-05-20 07:30,20,21.85,21.85,21.85,21.85,1
20110901|2011-05-20 08:00,20,21.85,21.85,21.8,21.85,12
20110901|2011-05-20 08:30,20,21.85,22.2,21.85,22.2,667
20110901|2011-05-20 09:00,20,22.2,22.25,22.08,22.1,606
20110901|2011-05-20 09:30,20,22.1,22.25,22.1,22.17,224
20110901|2011-05-20 10:00,20,22.15,22.15,22.05,22.09,216
20110901|2011-05-20 10:30,20,22.05,22.1,22,22.1,88
20110901|2011-05-20 11:00,20,22.1,22.1,21.95,21.97,138
20110901|2011-05-20 11:30,20,21.95,22,21.9,21.98,153
20110901|2011-05-20 12:00,20,21.95,21.97,21.9,21.9,117
20110901|2011-05-20 12:30,20,21.9,21.96,21.8,21.95,132
20110901|2011-05-20 13:00,20,21.96,22.03,21.95,22.02,204
20110901|2011-05-20 13:30,20,22,22.08,22,22.07,187
20110901|2011-05-20 14:00,20,22.1,22.13,22.07,22.1,171
20110901|2011-05-20 14:30,20,22.15,22.32,22.1,22.25,308
20110901|2011-05-20 15:00,20,22.25,22.45,22.25,22.45,303
20110901|2011-05-23 07:00,23,22.72,22.77,22.72,22.75,13
20110901|2011-05-23 07:30,23,22.79,22.83,22.75,22.83,36
20110901|2011-05-23 08:00,23,22.8,22.9,22.8,22.8,91
20110901|2011-05-23 08:30,23,22.85,22.9,22.54,22.6,723
20110901|2011-05-23 09:00,23,22.6,22.65,22.48,22.53,303
20110901|2011-05-23 09:30,23,22.5,22.55,22.45,22.5,193
20110901|2011-05-23 10:00,23,22.55,22.6,22.45,22.55,160
20110901|2011-05-23 10:30,23,22.55,22.68,22.55,22.55,156
20110901|2011-05-23 11:00,23,22.6,22.65,22.5,22.5,77
20110901|2011-05-23 11:30,23,22.5,22.6,22.45,22.55,142
20110901|2011-05-23 12:00,23,22.6,22.6,22.55,22.6,12
20110901|2011-05-23 12:30,23,22.55,22.63,22.45,22.45,86
20110901|2011-05-23 13:00,23,22.45,22.62,22.45,22.55,457
20110901|2011-05-23 13:30,23,22.58,22.58,22.45,22.47,53
20110901|2011-05-23 14:00,23,22.45,22.55,22.4,22.53,180
20110901|2011-05-23 14:30,23,22.55,22.6,22.54,22.6,134
20110901|2011-05-23 15:00,23,22.55,22.67,22.55,22.6,1243
20110901|2011-05-24 07:30,24,22.48,22.48,22.48,22.48,1
20110901|2011-05-24 08:00,24,22.45,22.5,22.45,22.5,54
20110901|2011-05-24 08:30,24,22.5,22.5,22.38,22.4,311
20110901|2011-05-24 09:00,24,22.4,22.41,22.25,22.28,277
20110901|2011-05-24 09:30,24,22.3,22.35,22.2,22.35,451
20110901|2011-05-24 10:00,24,22.3,22.3,22.2,22.3,517
20110901|2011-05-24 10:30,24,22.3,22.35,22.25,22.32,263
20110901|2011-05-24 11:00,24,22.35,22.42,22.3,22.4,131
20110901|2011-05-24 11:30,24,22.4,22.42,22.27,22.32,34
20110901|2011-05-24 12:00,24,22.25,22.4,22.25,22.35,55
20110901|2011-05-24 12:30,24,22.4,22.4,22.3,22.35,98
20110901|2011-05-24 13:00,24,22.35,22.35,22.25,22.25,106
20110901|2011-05-24 13:30,24,22.27,22.35,22.25,22.3,196
20110901|2011-05-24 14:00,24,22.3,22.3,22.2,22.2,52
20110901|2011-05-24 14:30,24,22.25,22.41,22.25,22.4,371
20110901|2011-05-24 15:00,24,22.44,22.5,22.35,22.4,1321
20110901|2011-05-25 07:00,25,22.4,22.45,22.4,22.45,2
20110901|2011-05-25 07:30,25,22.5,22.52,22.43,22.45,32
20110901|2011-05-25 08:00,25,22.46,22.53,22.45,22.5,61
20110901|2011-05-25 08:30,25,22.45,22.45,22.25,22.3,135
20110901|2011-05-25 09:00,25,22.35,22.45,22.3,22.32,144
20110901|2011-05-25 09:30,25,22.35,22.36,22.15,22.2,183
20110901|2011-05-25 10:00,25,22.2,22.23,22.1,22.11,175
20110901|2011-05-25 10:30,25,22.15,22.16,22,22.1,169
20110901|2011-05-25 11:00,25,22.1,22.15,22.1,22.1,94
20110901|2011-05-25 11:30,25,22.1,22.17,22.1,22.15,29
20110901|2011-05-25 12:00,25,22.12,22.17,22.1,22.17,14
20110901|2011-05-25 12:30,25,22.2,22.2,22.1,22.1,60
20110901|2011-05-25 13:00,25,22.15,22.17,22.09,22.09,85
20110901|2011-05-25 13:30,25,22.1,22.12,22.07,22.1,28
20110901|2011-05-25 14:00,25,22.05,22.05,21.9,21.95,204
20110901|2011-05-25 14:30,25,22,22.05,21.97,22.05,184
20110901|2011-05-25 15:00,25,22.1,22.16,22.05,22.15,556
20110901|2011-05-26 07:00,26,22.1,22.1,22.1,22.1,2
20110901|2011-05-26 07:30,26,22.1,22.11,22.05,22.06,89
20110901|2011-05-26 08:00,26,22.1,22.1,22.03,22.05,73
20110901|2011-05-26 08:30,26,22.1,22.14,21.95,22.09,267
20110901|2011-05-26 09:00,26,22.15,22.15,22.02,22.02,128
20110901|2011-05-26 09:30,26,22.05,22.15,21.95,22.15,84
20110901|2011-05-26 10:00,26,22.17,22.19,22.05,22.05,53
20110901|2011-05-26 10:30,26,22.05,22.15,22.02,22.02,119
20110901|2011-05-26 11:00,26,22,22.02,21.95,21.95,18
20110901|2011-05-26 11:30,26,21.95,21.99,21.85,21.85,72
20110901|2011-05-26 12:00,26,21.85,21.87,21.72,21.75,138
20110901|2011-05-26 12:30,26,21.8,21.8,21.77,21.8,38
20110901|2011-05-26 13:00,26,21.79,21.8,21.69,21.7,49
20110901|2011-05-26 13:30,26,21.7,21.77,21.67,21.77,69
20110901|2011-05-26 14:00,26,21.75,21.85,21.75,21.75,47
20110901|2011-05-26 14:30,26,21.73,21.75,21.65,21.69,89
20110901|2011-05-26 15:00,26,21.65,21.7,21.6,21.62,902
20110901|2011-05-27 07:00,27,21.55,21.55,21.48,21.48,5
20110901|2011-05-27 08:00,27,21.54,21.54,21.54,21.54,5
20110901|2011-05-27 08:30,27,21.4,21.55,21.19,21.19,317
20110901|2011-05-27 09:00,27,21.2,21.35,21.13,21.15,455
20110901|2011-05-27 09:30,27,21.15,21.16,21.05,21.1,200
20110901|2011-05-27 10:00,27,21.1,21.15,21,21.15,154
20110901|2011-05-27 10:30,27,21.11,21.2,21.04,21.15,123
20110901|2011-05-27 11:00,27,21.15,21.35,21.15,21.25,213
20110901|2011-05-27 11:30,27,21.2,21.25,21.15,21.25,116
20110901|2011-05-27 12:00,27,21.25,21.27,21.15,21.27,42
20110901|2011-05-27 12:30,27,21.25,21.3,21.2,21.2,35
20110901|2011-05-27 13:00,27,21.2,21.3,21.2,21.3,27
20110901|2011-05-27 13:30,27,21.25,21.35,21.25,21.3,24
20110901|2011-05-27 14:00,27,21.35,21.35,21.25,21.29,43
20110901|2011-05-27 14:30,27,21.3,21.3,21.18,21.2,261
20110901|2011-05-27 15:00,27,21.2,21.25,21.15,21.2,665
20110901|2011-05-27 15:30,27,21.2,21.2,21.2,21.2,86
20110901|2011-05-31 07:00,31,21,21,20.85,20.85,3
20110901|2011-05-31 07:30,31,20.85,20.85,20.75,20.8,8
20110901|2011-05-31 08:00,31,20.77,20.78,20.75,20.77,20
20110901|2011-05-31 08:30,31,20.75,20.83,20.73,20.8,107
20110901|2011-05-31 09:00,31,20.85,21,20.8,20.95,161
20110901|2011-05-31 09:30,31,20.9,21,20.85,20.85,85
20110901|2011-05-31 10:00,31,20.95,20.95,20.85,20.95,110
20110901|2011-05-31 10:30,31,20.95,20.96,20.87,20.9,95
20110901|2011-05-31 11:00,31,20.9,20.95,20.9,20.9,10
20110901|2011-05-31 11:30,31,20.95,20.96,20.95,20.96,4
20110901|2011-05-31 12:00,31,20.95,20.95,20.9,20.9,57
20110901|2011-05-31 12:30,31,20.85,20.87,20.83,20.85,64
20110901|2011-05-31 13:00,31,20.85,20.85,20.8,20.85,24
20110901|2011-05-31 13:30,31,20.85,20.9,20.85,20.85,66
20110901|2011-05-31 14:00,31,20.85,20.85,20.8,20.8,29
20110901|2011-05-31 14:30,31,20.85,20.87,20.7,20.73,164
20110901|2011-05-31 15:00,31,20.7,20.8,20.68,20.75,490
20110901|2011-06-01 07:00,1,20.9,20.9,20.85,20.85,4
20110901|2011-06-01 07:30,1,20.9,20.92,20.88,20.88,9
20110901|2011-06-01 08:00,1,20.88,20.9,20.85,20.9,20
20110901|2011-06-01 08:30,1,20.8,20.85,20.7,20.8,112
20110901|2011-06-01 09:00,1,20.8,20.98,20.79,20.95,312
20110901|2011-06-01 09:30,1,20.95,21.13,20.9,21.05,319
20110901|2011-06-01 10:00,1,21.05,21.07,20.95,20.95,378
20110901|2011-06-01 10:30,1,20.95,21.1,20.92,21.05,187
20110901|2011-06-01 11:00,1,21.05,21.2,21.05,21.1,145
20110901|2011-06-01 11:30,1,21.05,21.05,20.95,21.05,96
20110901|2011-06-01 12:00,1,21.05,21.3,21.03,21.23,181
20110901|2011-06-01 12:30,1,21.23,21.3,21.15,21.15,458
20110901|2011-06-01 13:00,1,21.18,21.25,21.15,21.2,69
20110901|2011-06-01 13:30,1,21.25,21.4,21.25,21.34,92
20110901|2011-06-01 14:00,1,21.3,21.45,21.3,21.37,82
20110901|2011-06-01 14:30,1,21.35,21.45,21.3,21.4,304
20110901|2011-06-01 15:00,1,21.4,21.47,21.31,21.4,548
20110901|2011-06-02 07:00,2,21.3,21.35,21.3,21.35,7
20110901|2011-06-02 07:30,2,21.3,21.31,21.25,21.31,16
20110901|2011-06-02 08:00,2,21.3,21.31,21.23,21.25,33
20110901|2011-06-02 08:30,2,21.25,21.6,21.13,21.2,375
20110901|2011-06-02 09:00,2,21.2,21.3,21.15,21.25,193
20110901|2011-06-02 09:30,2,21.2,21.25,21.15,21.25,83
20110901|2011-06-02 10:00,2,21.3,21.45,21.25,21.4,214
20110901|2011-06-02 10:30,2,21.45,21.6,21.43,21.5,347
20110901|2011-06-02 11:00,2,21.5,21.57,21.45,21.45,89
20110901|2011-06-02 11:30,2,21.45,21.5,21.28,21.4,200
20110901|2011-06-02 12:00,2,21.4,21.45,21.3,21.35,339
20110901|2011-06-02 12:30,2,21.4,21.45,21.3,21.3,93
20110901|2011-06-02 13:00,2,21.25,21.38,21.22,21.35,96
20110901|2011-06-02 13:30,2,21.3,21.3,21.2,21.2,69
20110901|2011-06-02 14:00,2,21.2,21.25,21.15,21.25,20
20110901|2011-06-02 14:30,2,21.25,21.35,21.25,21.25,79
20110901|2011-06-02 15:00,2,21.25,21.32,21.2,21.3,604
20110901|2011-06-03 07:00,3,21.4,21.4,21.4,21.4,1
20110901|2011-06-03 07:30,3,21.5,21.95,21.5,21.87,103
20110901|2011-06-03 08:00,3,21.8,21.9,21.8,21.85,23
20110901|2011-06-03 08:30,3,21.8,21.85,21.45,21.45,283
20110901|2011-06-03 09:00,3,21.4,21.45,21.25,21.25,256
20110901|2011-06-03 09:30,3,21.3,21.35,21.2,21.2,91
20110901|2011-06-03 10:00,3,21.2,21.3,21.2,21.25,80
20110901|2011-06-03 10:30,3,21.2,21.3,21.15,21.15,116
20110901|2011-06-03 11:00,3,21.15,21.24,21.1,21.1,79
20110901|2011-06-03 11:30,3,21.1,21.2,21.05,21.19,133
20110901|2011-06-03 12:00,3,21.19,21.21,21.15,21.21,35
20110901|2011-06-03 12:30,3,21.25,21.25,21.1,21.2,95
20110901|2011-06-03 13:00,3,21.2,21.21,21.15,21.16,31
20110901|2011-06-03 13:30,3,21.2,21.3,21.15,21.25,153
20110901|2011-06-03 14:00,3,21.3,21.37,21.3,21.3,121
20110901|2011-06-03 14:30,3,21.3,21.4,21.25,21.35,237
20110901|2011-06-03 15:00,3,21.35,21.5,21.35,21.45,436
20110901|2011-06-06 07:30,6,21.45,21.45,21.45,21.45,9
20110901|2011-06-06 08:00,6,21.45,21.45,21.38,21.38,21
20110901|2011-06-06 08:30,6,21.35,21.43,21.15,21.4,210
20110901|2011-06-06 09:00,6,21.4,21.5,21.4,21.43,180
20110901|2011-06-06 09:30,6,21.45,21.5,21.43,21.45,66
20110901|2011-06-06 10:00,6,21.45,21.45,21.26,21.3,70
20110901|2011-06-06 10:30,6,21.25,21.31,21.23,21.23,75
20110901|2011-06-06 11:00,6,21.25,21.28,21.2,21.25,69
20110901|2011-06-06 11:30,6,21.25,21.25,21.2,21.23,47
20110901|2011-06-06 12:00,6,21.25,21.25,21.15,21.22,48
20110901|2011-06-06 12:30,6,21.2,21.4,21.2,21.35,148
20110901|2011-06-06 13:00,6,21.35,21.35,21.3,21.35,30
20110901|2011-06-06 13:30,6,21.35,21.47,21.34,21.45,186
20110901|2011-06-06 14:00,6,21.45,21.7,21.41,21.6,151
20110901|2011-06-06 14:30,6,21.55,21.65,21.45,21.6,191
20110901|2011-06-06 15:00,6,21.62,21.65,21.58,21.65,630
20110901|2011-06-07 07:00,7,21.5,21.5,21.5,21.5,1
20110901|2011-06-07 07:30,7,21.45,21.51,21.4,21.4,50
20110901|2011-06-07 08:00,7,21.4,21.4,21.34,21.37,15
20110901|2011-06-07 08:30,7,21.4,21.5,21.35,21.42,53
20110901|2011-06-07 09:00,7,21.35,21.35,21.2,21.25,256
20110901|2011-06-07 09:30,7,21.25,21.29,21.14,21.15,169
20110901|2011-06-07 10:00,7,21.15,21.22,21.15,21.2,53
20110901|2011-06-07 10:30,7,21.2,21.28,21.19,21.25,157
20110901|2011-06-07 11:00,7,21.2,21.2,21.15,21.2,22
20110901|2011-06-07 11:30,7,21.16,21.25,21.15,21.15,17
20110901|2011-06-07 12:00,7,21.18,21.18,21.15,21.15,98
20110901|2011-06-07 12:30,7,21.2,21.22,21.15,21.2,132
20110901|2011-06-07 13:00,7,21.15,21.17,21.06,21.08,211
20110901|2011-06-07 13:30,7,21.1,21.15,21.1,21.15,24
20110901|2011-06-07 14:00,7,21.15,21.18,21.05,21.18,52
20110901|2011-06-07 14:30,7,21.2,21.45,21.15,21.42,178
20110901|2011-06-07 15:00,7,21.45,21.45,21.4,21.45,515
20110901|2011-06-08 07:00,8,21.68,21.68,21.58,21.58,5
20110901|2011-06-08 07:30,8,21.55,21.6,21.49,21.49,16
20110901|2011-06-08 08:00,8,21.4,21.45,21.35,21.45,93
20110901|2011-06-08 08:30,8,21.45,21.52,21.25,21.52,388
20110901|2011-06-08 09:00,8,21.52,21.55,21.35,21.48,450
20110901|2011-06-08 09:30,8,21.5,21.55,21.4,21.43,172
20110901|2011-06-08 10:00,8,21.45,21.46,21.33,21.45,174
20110901|2011-06-08 10:30,8,21.45,21.45,21.35,21.35,210
20110901|2011-06-08 11:00,8,21.4,21.4,21.25,21.4,119
20110901|2011-06-08 11:30,8,21.35,21.4,21.2,21.2,98
20110901|2011-06-08 12:00,8,21.2,21.3,21.15,21.3,151
20110901|2011-06-08 12:30,8,21.25,21.55,21.23,21.5,290
20110901|2011-06-08 13:00,8,21.5,21.54,21.45,21.5,204
20110901|2011-06-08 13:30,8,21.5,21.5,21.3,21.4,146
20110901|2011-06-08 14:00,8,21.4,21.65,21.35,21.65,327
20110901|2011-06-08 14:30,8,21.6,21.65,21.55,21.61,219
20110901|2011-06-08 15:00,8,21.63,21.7,21.55,21.6,1548
20110901|2011-06-09 07:30,9,21.2,21.4,21.19,21.35,180
20110901|2011-06-09 08:00,9,21.28,21.37,21.28,21.35,159
20110901|2011-06-09 08:30,9,21.3,21.45,21.3,21.35,590
20110901|2011-06-09 09:00,9,21.3,21.33,21.2,21.3,196
20110901|2011-06-09 09:30,9,21.25,21.27,21.15,21.2,428
20110901|2011-06-09 10:00,9,21.2,21.3,21.15,21.25,321
20110901|2011-06-09 10:30,9,21.25,21.28,21.1,21.12,108
20110901|2011-06-09 11:00,9,21.15,21.2,21.05,21.15,185
20110901|2011-06-09 11:30,9,21.15,21.17,21.13,21.15,36
20110901|2011-06-09 12:00,9,21.15,21.15,21.1,21.15,100
20110901|2011-06-09 12:30,9,21.15,21.15,21.09,21.1,46
20110901|2011-06-09 13:00,9,21.14,21.15,21.1,21.1,40
20110901|2011-06-09 13:30,9,21.15,21.15,21,21,95
20110901|2011-06-09 14:00,9,21,21.12,21,21.1,82
20110901|2011-06-09 14:30,9,21.15,21.2,21.15,21.2,30
20110901|2011-06-09 15:00,9,21.2,21.25,21.18,21.25,356
20110901|2011-06-10 07:00,10,21.2,21.35,21.2,21.35,14
20110901|2011-06-10 07:30,10,21.18,21.31,21.18,21.3,55
20110901|2011-06-10 08:00,10,21.25,21.3,21.25,21.25,11
20110901|2011-06-10 08:30,10,21.25,21.5,21.2,21.43,513
20110901|2011-06-10 09:00,10,21.45,21.55,21.41,21.45,405
20110901|2011-06-10 09:30,10,21.45,21.67,21.43,21.6,590
20110901|2011-06-10 10:00,10,21.6,21.71,21.6,21.65,193
20110901|2011-06-10 10:30,10,21.65,21.73,21.56,21.59,1107
20110901|2011-06-10 11:00,10,21.6,21.68,21.6,21.65,162
20110901|2011-06-10 11:30,10,21.65,21.66,21.53,21.57,134
20110901|2011-06-10 12:00,10,21.6,21.7,21.6,21.67,78
20110901|2011-06-10 12:30,10,21.8,21.9,21.73,21.85,418
20110901|2011-06-10 13:00,10,21.8,21.8,21.52,21.63,346
20110901|2011-06-10 13:30,10,21.65,21.7,21.45,21.47,283
20110901|2011-06-10 14:00,10,21.45,21.55,21.45,21.55,158
20110901|2011-06-10 14:30,10,21.55,21.8,21.5,21.7,267
20110901|2011-06-10 15:00,10,21.75,21.8,21.73,21.75,255
20110901|2011-06-13 07:00,13,21.75,21.8,21.7,21.75,31
20110901|2011-06-13 07:30,13,21.8,21.8,21.64,21.65,108
20110901|2011-06-13 08:00,13,21.65,21.65,21.59,21.6,48
20110901|2011-06-13 08:30,13,21.6,21.6,21.45,21.5,72
20110901|2011-06-13 09:00,13,21.45,21.52,21.3,21.3,424
20110901|2011-06-13 09:30,13,21.35,21.56,21.35,21.55,407
20110901|2011-06-13 10:00,13,21.6,21.65,21.45,21.45,153
20110901|2011-06-13 10:30,13,21.5,21.55,21.45,21.55,77
20110901|2011-06-13 11:00,13,21.55,21.75,21.55,21.73,130
20110901|2011-06-13 11:30,13,21.75,21.9,21.7,21.9,169
20110901|2011-06-13 12:00,13,21.9,22.03,21.8,21.8,211
20110901|2011-06-13 12:30,13,21.75,21.8,21.6,21.6,85
20110901|2011-06-13 13:00,13,21.58,21.62,21.45,21.55,138
20110901|2011-06-13 13:30,13,21.6,21.65,21.53,21.53,58
20110901|2011-06-13 14:00,13,21.6,21.7,21.55,21.65,60
20110901|2011-06-13 14:30,13,21.7,21.85,21.7,21.75,200
20110901|2011-06-13 15:00,13,21.75,21.75,21.7,21.7,800
20110901|2011-06-14 07:00,14,21.6,21.61,21.48,21.6,33
20110901|2011-06-14 07:30,14,21.4,21.4,21.2,21.25,214
20110901|2011-06-14 08:00,14,21.25,21.25,21.2,21.25,142
20110901|2011-06-14 08:30,14,21.21,21.23,21.04,21.05,283
20110901|2011-06-14 09:00,14,21.1,21.15,21,21,190
20110901|2011-06-14 09:30,14,21.05,21.1,20.95,21.1,233
20110901|2011-06-14 10:00,14,21.1,21.15,21,21.1,218
20110901|2011-06-14 10:30,14,21.1,21.11,21,21,125
20110901|2011-06-14 11:00,14,21,21.05,20.98,20.98,63
20110901|2011-06-14 11:30,14,20.95,21,20.9,20.95,160
20110901|2011-06-14 12:00,14,20.95,21.01,20.95,20.96,132
20110901|2011-06-14 12:30,14,20.96,21,20.93,21,92
20110901|2011-06-14 13:00,14,20.95,21.02,20.95,21,87
20110901|2011-06-14 13:30,14,21,21.05,21,21,68
20110901|2011-06-14 14:00,14,21,21.05,20.95,21.05,120
20110901|2011-06-14 14:30,14,21.05,21.17,21.04,21.12,192
20110901|2011-06-14 15:00,14,21.14,21.14,21,21.05,923
20110901|2011-06-15 07:00,15,21.22,21.35,21.22,21.35,7
20110901|2011-06-15 07:30,15,21.4,21.65,21.4,21.55,41
20110901|2011-06-15 08:00,15,21.7,21.7,21.4,21.5,321
20110901|2011-06-15 08:30,15,21.54,21.7,21.5,21.55,586
20110901|2011-06-15 09:00,15,21.6,21.62,21.45,21.55,370
20110901|2011-06-15 09:30,15,21.55,21.65,21.45,21.45,390
20110901|2011-06-15 10:00,15,21.5,21.55,21.45,21.5,384
20110901|2011-06-15 10:30,15,21.55,21.98,21.53,21.9,459
20110901|2011-06-15 11:00,15,21.9,22.35,21.9,22.25,348
20110901|2011-06-15 11:30,15,22.25,22.27,22,22.08,469
20110901|2011-06-15 12:00,15,22.05,22.27,22.05,22.1,529
20110901|2011-06-15 12:30,15,22.1,22.28,22.1,22.15,301
20110901|2011-06-15 13:00,15,22.1,22.15,21.95,22.15,211
20110901|2011-06-15 13:30,15,22.1,22.2,22,22.15,578
20110901|2011-06-15 14:00,15,22.15,22.3,22.15,22.25,220
20110901|2011-06-15 14:30,15,22.25,22.32,22.1,22.3,489
20110901|2011-06-15 15:00,15,22.3,22.32,22.2,22.2,538
20110901|2011-06-16 07:00,16,22.55,22.57,22.45,22.45,19
20110901|2011-06-16 07:30,16,22.4,22.55,22.3,22.3,270
20110901|2011-06-16 08:00,16,22.3,22.55,22.23,22.45,261
20110901|2011-06-16 08:30,16,22.45,22.55,22.35,22.55,1088
20110901|2011-06-16 09:00,16,22.6,22.91,22.3,22.55,1453
20110901|2011-06-16 09:30,16,22.57,22.65,22.48,22.6,268
20110901|2011-06-16 10:00,16,22.6,22.9,22.55,22.55,897
20110901|2011-06-16 10:30,16,22.5,22.6,22.48,22.6,776
20110901|2011-06-16 11:00,16,22.6,22.65,22.53,22.55,377
20110901|2011-06-16 11:30,16,22.59,22.7,22.57,22.65,217
20110901|2011-06-16 12:00,16,22.69,22.75,22.62,22.75,366
20110901|2011-06-16 12:30,16,22.76,23.2,22.76,23.2,1032
20110901|2011-06-16 13:00,16,23.2,23.75,23.15,23.7,1437
20110901|2011-06-16 13:30,16,23.7,23.97,23.65,23.7,998
20110901|2011-06-16 14:00,16,23.7,23.72,23.15,23.16,962
20110901|2011-06-16 14:30,16,23.2,23.5,23,23.35,1667
20110901|2011-06-16 15:00,16,23.35,23.4,23.25,23.35,824
20110901|2011-06-17 07:00,17,23.05,23.35,22.75,22.85,152
20110901|2011-06-17 07:30,17,22.85,23,22.85,22.95,150
20110901|2011-06-17 08:00,17,22.96,23.1,22.95,23,117
20110901|2011-06-17 08:30,17,23,23.01,22.75,22.87,827
20110901|2011-06-17 09:00,17,22.82,23.1,22.68,23.03,711
20110901|2011-06-17 09:30,17,23,23,22.75,22.8,463
20110901|2011-06-17 10:00,17,22.9,22.92,22.75,22.75,519
20110901|2011-06-17 10:30,17,22.85,22.94,22.8,22.8,240
20110901|2011-06-17 11:00,17,22.8,23.1,22.79,23.02,138
20110901|2011-06-17 11:30,17,23.05,23.25,23,23.2,282
20110901|2011-06-17 12:00,17,23.2,23.4,23.17,23.25,147
20110901|2011-06-17 12:30,17,23.28,23.43,23.15,23.32,229
20110901|2011-06-17 13:00,17,23.35,23.4,23.15,23.18,312
20110901|2011-06-17 13:30,17,23.15,23.25,23.15,23.2,175
20110901|2011-06-17 14:00,17,23.2,23.45,23.2,23.3,269
20110901|2011-06-17 14:30,17,23.3,23.35,23.13,23.18,104
20110901|2011-06-17 15:00,17,23.15,23.25,23.1,23.15,639
20110901|2011-06-20 07:30,20,23.45,23.47,23.35,23.45,235
20110901|2011-06-20 08:00,20,23.45,23.45,23.33,23.36,209
20110901|2011-06-20 08:30,20,23.35,23.45,22.94,22.95,574
20110901|2011-06-20 09:00,20,22.95,23.15,22.9,22.95,368
20110901|2011-06-20 09:30,20,22.95,22.95,22.6,22.76,499
20110901|2011-06-20 10:00,20,22.75,22.79,22.55,22.6,277
20110901|2011-06-20 10:30,20,22.6,22.6,22.45,22.5,305
20110901|2011-06-20 11:00,20,22.5,22.6,22.45,22.54,105
20110901|2011-06-20 11:30,20,22.5,22.57,22.43,22.5,212
20110901|2011-06-20 12:00,20,22.5,22.6,22.5,22.6,106
20110901|2011-06-20 12:30,20,22.6,22.69,22.55,22.65,48
20110901|2011-06-20 13:00,20,22.65,22.67,22.6,22.65,42
20110901|2011-06-20 13:30,20,22.6,22.6,22.5,22.55,33
20110901|2011-06-20 14:00,20,22.55,22.75,22.55,22.75,240
20110901|2011-06-20 14:30,20,22.7,22.7,22.5,22.55,393
20110901|2011-06-20 15:00,20,22.55,22.55,22.38,22.55,706
20110901|2011-06-21 07:00,21,22.19,22.19,22.19,22.19,4
20110901|2011-06-21 07:30,21,22.15,22.34,22.1,22.23,60
20110901|2011-06-21 08:00,21,22.25,22.28,22.1,22.14,24
20110901|2011-06-21 08:30,21,22.15,22.2,21.89,21.9,288
20110901|2011-06-21 09:00,21,21.9,21.93,21.8,21.9,547
20110901|2011-06-21 09:30,21,21.9,22,21.88,21.9,329
20110901|2011-06-21 10:00,21,21.9,21.93,21.8,21.8,193
20110901|2011-06-21 10:30,21,21.85,21.88,21.8,21.88,149
20110901|2011-06-21 11:00,21,21.89,21.93,21.8,21.93,187
20110901|2011-06-21 11:30,21,21.9,21.95,21.9,21.93,117
20110901|2011-06-21 12:00,21,21.93,22,21.93,21.96,44
20110901|2011-06-21 12:30,21,22,22.05,21.99,22.05,81
20110901|2011-06-21 13:00,21,22.02,22.06,22,22.05,133
20110901|2011-06-21 13:30,21,22,22.03,21.9,21.97,133
20110901|2011-06-21 14:00,21,21.95,22,21.92,22,175
20110901|2011-06-21 14:30,21,22,22.13,22,22.1,262
20110901|2011-06-21 15:00,21,22.1,22.25,22.1,22.2,699
20110901|2011-06-22 07:00,22,22.15,22.17,22.1,22.1,23
20110901|2011-06-22 07:30,22,22.1,22.2,22.1,22.1,20
20110901|2011-06-22 08:00,22,22.05,22.05,22,22,2
20110901|2011-06-22 08:30,22,21.95,21.96,21.63,21.7,408
20110901|2011-06-22 09:00,22,21.65,22.4,21.65,21.94,696
20110901|2011-06-22 09:30,22,21.95,22,21.8,21.8,142
20110901|2011-06-22 10:00,22,21.82,21.85,21.82,21.85,86
20110901|2011-06-22 10:30,22,21.9,21.95,21.9,21.95,43
20110901|2011-06-22 11:00,22,21.95,21.97,21.8,21.85,211
20110901|2011-06-22 11:30,22,21.85,22,21.85,21.9,113
20110901|2011-06-22 12:00,22,21.9,21.95,21.9,21.95,15
20110901|2011-06-22 12:30,22,21.9,21.94,21.89,21.9,32
20110901|2011-06-22 13:00,22,21.95,22.03,21.87,22,322
20110901|2011-06-22 13:30,22,22,22.21,21.98,22.2,283
20110901|2011-06-22 14:00,22,22.2,22.2,22.1,22.2,127
20110901|2011-06-22 14:30,22,22.2,22.47,22.19,22.43,3475
20110901|2011-06-22 15:00,22,22.45,22.65,22.45,22.58,772
20110901|2011-06-23 07:00,23,22.8,23,22.8,22.97,27
20110901|2011-06-23 07:30,23,22.95,23.35,22.95,23.2,148
20110901|2011-06-23 08:00,23,23.25,23.33,23.08,23.2,189
20110901|2011-06-23 08:30,23,23.2,23.45,23.1,23.25,901
20110901|2011-06-23 09:00,23,23.25,23.25,22.9,23.05,848
20110901|2011-06-23 09:30,23,23.05,23.33,23,23.12,215
20110901|2011-06-23 10:00,23,23.1,23.12,23,23.1,474
20110901|2011-06-23 10:30,23,23.05,23.05,22.85,22.9,288
20110901|2011-06-23 11:00,23,22.85,23.05,22.8,23.05,78
20110901|2011-06-23 11:30,23,23.05,23.05,22.78,22.78,221
20110901|2011-06-23 12:00,23,22.8,22.82,22.65,22.75,196
20110901|2011-06-23 12:30,23,22.7,22.9,22.6,22.8,64
20110901|2011-06-23 13:00,23,22.8,22.97,22.75,22.9,362
20110901|2011-06-23 13:30,23,22.85,23.05,22.54,22.54,284
20110901|2011-06-23 14:00,23,22.54,22.75,22.25,22.55,698
20110901|2011-06-23 14:30,23,22.55,22.74,22.3,22.4,444
20110901|2011-06-23 15:00,23,22.4,22.55,22.4,22.4,774
20110901|2011-06-24 07:00,24,22.4,22.4,22.32,22.32,9
20110901|2011-06-24 07:30,24,22.25,22.35,22.11,22.15,117
20110901|2011-06-24 08:00,24,22.17,22.33,22.15,22.33,140
20110901|2011-06-24 08:30,24,22.3,22.61,22.25,22.55,476
20110901|2011-06-24 09:00,24,22.5,22.9,22.5,22.83,597
20110901|2011-06-24 09:30,24,22.85,22.97,22.7,22.9,315
20110901|2011-06-24 10:00,24,22.9,22.95,22.7,22.75,416
20110901|2011-06-24 10:30,24,22.7,22.85,22.65,22.8,337
20110901|2011-06-24 11:00,24,22.8,22.85,22.7,22.8,117
20110901|2011-06-24 11:30,24,22.75,22.95,22.75,22.95,309
20110901|2011-06-24 12:00,24,22.9,23,22.75,22.75,501
20110901|2011-06-24 12:30,24,22.83,22.85,22.73,22.85,64
20110901|2011-06-24 13:00,24,22.85,23.02,22.8,22.87,78
20110901|2011-06-24 13:30,24,22.86,22.98,22.83,22.87,114
20110901|2011-06-24 14:00,24,22.85,23.08,22.85,23,170
20110901|2011-06-24 14:30,24,23.03,23.17,22.84,23.05,335
20110901|2011-06-24 15:00,24,23.05,23.1,22.98,22.99,329
20110901|2011-06-27 07:00,27,23,23,22.85,22.85,8
20110901|2011-06-27 07:30,27,22.95,23.05,22.9,22.9,6
20110901|2011-06-27 08:00,27,22.95,23,22.9,22.94,13
20110901|2011-06-27 08:30,27,22.9,23.1,22.6,22.75,894
20110901|2011-06-27 09:00,27,22.75,22.8,22.45,22.51,312
20110901|2011-06-27 09:30,27,22.45,22.65,22.45,22.6,76
20110901|2011-06-27 10:00,27,22.55,22.73,22.5,22.65,97
20110901|2011-06-27 10:30,27,22.7,22.7,22.55,22.55,84
20110901|2011-06-27 11:00,27,22.55,22.57,22.5,22.57,66
20110901|2011-06-27 11:30,27,22.59,22.62,22.59,22.6,21
20110901|2011-06-27 12:00,27,22.6,22.7,22.54,22.7,52
20110901|2011-06-27 12:30,27,22.7,22.75,22.65,22.66,86
20110901|2011-06-27 13:00,27,22.65,22.65,22.48,22.55,187
20110901|2011-06-27 13:30,27,22.5,22.55,22.49,22.55,115
20110901|2011-06-27 14:00,27,22.55,22.59,22.5,22.55,96
20110901|2011-06-27 14:30,27,22.6,22.7,22.55,22.65,370
20110901|2011-06-27 15:00,27,22.65,22.7,22.6,22.7,562
20110901|2011-06-28 07:00,28,22.65,22.65,22.65,22.65,4
20110901|2011-06-28 07:30,28,22.55,22.55,22.3,22.35,43
20110901|2011-06-28 08:00,28,22.35,22.36,22.3,22.36,36
20110901|2011-06-28 08:30,28,22.35,22.49,22.2,22.25,211
20110901|2011-06-28 09:00,28,22.2,22.25,22.1,22.1,278
20110901|2011-06-28 09:30,28,22.05,22.2,22.05,22.2,254
20110901|2011-06-28 10:00,28,22.2,22.26,22.19,22.2,189
20110901|2011-06-28 10:30,28,22.2,22.25,22.2,22.25,12
20110901|2011-06-28 11:00,28,22.2,22.22,22.15,22.2,66
20110901|2011-06-28 11:30,28,22.2,22.24,22.2,22.2,82
20110901|2011-06-28 12:00,28,22.21,22.25,22.2,22.22,162
20110901|2011-06-28 12:30,28,22.25,22.3,22.2,22.24,100
20110901|2011-06-28 13:00,28,22.24,22.25,22.15,22.18,77
20110901|2011-06-28 13:30,28,22.2,22.25,22.13,22.15,478
20110901|2011-06-28 14:00,28,22.13,22.18,22.1,22.15,285
20110901|2011-06-28 14:30,28,22.15,22.2,22.1,22.15,411
20110901|2011-06-28 15:00,28,22.15,22.17,22.08,22.13,938
20110901|2011-06-29 07:00,29,21.75,21.78,21.75,21.78,3
20110901|2011-06-29 07:30,29,21.8,21.8,21.65,21.65,78
20110901|2011-06-29 08:00,29,21.63,21.77,21.55,21.71,439
20110901|2011-06-29 08:30,29,21.75,21.95,21.65,21.71,637
20110901|2011-06-29 09:00,29,21.7,21.85,21.65,21.8,564
20110901|2011-06-29 09:30,29,21.8,21.8,21.6,21.6,547
20110901|2011-06-29 10:00,29,21.65,21.68,21.59,21.65,540
20110901|2011-06-29 10:30,29,21.65,21.7,21.6,21.63,162
20110901|2011-06-29 11:00,29,21.6,21.63,21.53,21.55,473
20110901|2011-06-29 11:30,29,21.55,21.6,21.53,21.55,180
20110901|2011-06-29 12:00,29,21.6,21.6,21.5,21.55,214
20110901|2011-06-29 12:30,29,21.5,21.55,21.5,21.55,32
20110901|2011-06-29 13:00,29,21.55,21.75,21.55,21.65,398
20110901|2011-06-29 13:30,29,21.68,21.75,21.57,21.57,99
20110901|2011-06-29 14:00,29,21.55,21.63,21.53,21.55,115
20110901|2011-06-29 14:30,29,21.55,21.55,21.4,21.5,265
20110901|2011-06-29 15:00,29,21.5,21.5,21.4,21.45,702
20110901|2011-06-30 07:00,30,21.2,21.35,21.15,21.25,64
20110901|2011-06-30 07:30,30,21.2,21.2,21.15,21.18,21
20110901|2011-06-30 08:00,30,21.18,21.2,21.15,21.2,153
20110901|2011-06-30 08:30,30,21.2,21.23,20.83,20.9,1872
20110901|2011-06-30 09:00,30,20.85,20.9,20.7,20.74,946
20110901|2011-06-30 09:30,30,20.75,20.8,20.68,20.75,714
20110901|2011-06-30 10:00,30,20.7,20.7,20.55,20.55,755
20110901|2011-06-30 10:30,30,20.55,20.6,20.5,20.55,282
20110901|2011-06-30 11:00,30,20.55,20.6,20.5,20.6,276
20110901|2011-06-30 11:30,30,20.65,20.7,20.62,20.65,206
20110901|2011-06-30 12:00,30,20.67,20.8,20.65,20.75,475
20110901|2011-06-30 12:30,30,20.73,20.75,20.7,20.75,374
20110901|2011-06-30 13:00,30,20.7,20.8,20.7,20.75,350
20110901|2011-06-30 13:30,30,20.75,20.81,20.75,20.8,200
20110901|2011-06-30 14:00,30,20.78,20.85,20.75,20.8,160
20110901|2011-06-30 14:30,30,20.75,20.76,20.57,20.7,1140
20110901|2011-06-30 15:00,30,20.7,20.75,20.6,20.7,948
20110901|2011-07-01 07:00,1,20.7,20.7,20.65,20.67,4
20110901|2011-07-01 07:30,1,20.6,20.6,20.5,20.55,199
20110901|2011-07-01 08:00,1,20.55,20.55,20.5,20.54,22
20110901|2011-07-01 08:30,1,20.55,20.6,20.34,20.35,503
20110901|2011-07-01 09:00,1,20.3,20.3,19.8,19.8,1475
20110901|2011-07-01 09:30,1,19.8,19.85,19.75,19.85,293
20110901|2011-07-01 10:00,1,19.85,19.85,19.75,19.75,530
20110901|2011-07-01 10:30,1,19.79,19.82,19.75,19.8,263
20110901|2011-07-01 11:00,1,19.85,19.85,19.75,19.75,115
20110901|2011-07-01 11:30,1,19.79,19.8,19.75,19.75,21
20110901|2011-07-01 12:00,1,19.76,19.76,19.71,19.75,142
20110901|2011-07-01 12:30,1,19.75,19.75,19.7,19.75,88
20110901|2011-07-01 13:00,1,19.73,19.8,19.7,19.75,107
20110901|2011-07-01 13:30,1,19.74,19.74,19.63,19.63,99
20110901|2011-07-01 14:00,1,19.65,19.8,19.62,19.7,279
20110901|2011-07-01 14:30,1,19.75,19.85,19.7,19.8,542
20110901|2011-07-01 15:00,1,19.8,19.95,19.75,19.85,954
20110901|2011-07-05 07:00,5,19.9,19.9,19.75,19.8,19
20110901|2011-07-05 07:30,5,19.85,19.9,19.8,19.9,116
20110901|2011-07-05 08:00,5,19.85,19.9,19.7,19.75,168
20110901|2011-07-05 08:30,5,19.75,19.82,19.65,19.7,725
20110901|2011-07-05 09:00,5,19.72,19.9,19.65,19.9,420
20110901|2011-07-05 09:30,5,19.85,19.95,19.83,19.9,303
20110901|2011-07-05 10:00,5,19.95,20,19.85,19.9,617
20110901|2011-07-05 10:30,5,19.9,19.9,19.85,19.85,60
20110901|2011-07-05 11:00,5,19.85,19.85,19.75,19.8,92
20110901|2011-07-05 11:30,5,19.75,19.85,19.75,19.75,236
20110901|2011-07-05 12:00,5,19.75,19.8,19.72,19.8,189
20110901|2011-07-05 12:30,5,19.75,19.8,19.7,19.75,357
20110901|2011-07-05 13:00,5,19.75,20.02,19.72,20.02,496
20110901|2011-07-05 13:30,5,19.95,20,19.9,19.95,342
20110901|2011-07-05 14:00,5,19.95,19.95,19.79,19.85,364
20110901|2011-07-05 14:30,5,19.9,20,19.85,19.95,541
20110901|2011-07-05 15:00,5,19.95,20.02,19.95,20,965
20110901|2011-07-06 07:00,6,20.17,20.2,20.07,20.13,45
20110901|2011-07-06 07:30,6,20.2,20.26,20.16,20.26,76
20110901|2011-07-06 08:00,6,20.24,20.3,20.2,20.24,47
20110901|2011-07-06 08:30,6,20.22,20.3,20.15,20.25,432
20110901|2011-07-06 09:00,6,20.3,20.47,20.2,20.4,712
20110901|2011-07-06 09:30,6,20.35,20.37,20.2,20.2,135
20110901|2011-07-06 10:00,6,20.2,20.38,20.19,20.3,240
20110901|2011-07-06 10:30,6,20.25,20.25,20.1,20.13,219
20110901|2011-07-06 11:00,6,20.15,20.15,20.1,20.15,195
20110901|2011-07-06 11:30,6,20.11,20.15,20.05,20.05,207
20110901|2011-07-06 12:00,6,20.05,20.2,20.05,20.2,177
20110901|2011-07-06 12:30,6,20.2,20.23,20.1,20.1,361
20110901|2011-07-06 13:00,6,20.15,20.25,20.13,20.15,251
20110901|2011-07-06 13:30,6,20.2,20.2,20.1,20.15,84
20110901|2011-07-06 14:00,6,20.2,20.25,20.17,20.17,355
20110901|2011-07-06 14:30,6,20.2,20.2,20.15,20.15,191
20110901|2011-07-06 15:00,6,20.12,20.15,20.05,20.06,447
20110901|2011-07-07 07:00,7,19.8,19.8,19.62,19.66,73
20110901|2011-07-07 07:30,7,19.66,19.7,19.51,19.55,91
20110901|2011-07-07 08:00,7,19.55,19.65,19.53,19.62,201
20110901|2011-07-07 08:30,7,19.6,19.7,19.55,19.6,912
20110901|2011-07-07 09:00,7,19.55,19.7,19.5,19.65,921
20110901|2011-07-07 09:30,7,19.6,19.65,19.58,19.6,271
20110901|2011-07-07 10:00,7,19.6,19.65,19.57,19.62,153
20110901|2011-07-07 10:30,7,19.6,19.65,19.6,19.6,366
20110901|2011-07-07 11:00,7,19.6,19.62,19.5,19.5,42
20110901|2011-07-07 11:30,7,19.55,19.55,19.48,19.5,292
20110901|2011-07-07 12:00,7,19.45,19.5,19.4,19.45,531
20110901|2011-07-07 12:30,7,19.45,19.5,19.45,19.49,184
20110901|2011-07-07 13:00,7,19.45,19.47,19.4,19.41,188
20110901|2011-07-07 13:30,7,19.4,19.5,19.35,19.5,155
20110901|2011-07-07 14:00,7,19.47,19.5,19.45,19.5,49
20110901|2011-07-07 14:30,7,19.5,19.6,19.45,19.55,634
20110901|2011-07-07 15:00,7,19.5,19.55,19.45,19.55,1354
20110901|2011-07-08 07:00,8,19.45,19.45,19.43,19.45,9
20110901|2011-07-08 07:30,8,19.45,20.23,19.45,19.96,331
20110901|2011-07-08 08:00,8,19.99,20.05,19.95,19.95,410
20110901|2011-07-08 08:30,8,19.9,19.95,19.8,19.9,472
20110901|2011-07-08 09:00,8,19.9,20.15,19.88,20.05,530
20110901|2011-07-08 09:30,8,20.1,20.15,19.95,20.06,427
20110901|2011-07-08 10:00,8,20.1,20.2,20.05,20.1,173
20110901|2011-07-08 10:30,8,20.1,20.1,19.89,19.9,488
20110901|2011-07-08 11:00,8,19.9,19.95,19.85,19.93,65
20110901|2011-07-08 11:30,8,19.92,19.95,19.9,19.95,131
20110901|2011-07-08 12:00,8,19.9,20,19.9,19.9,188
20110901|2011-07-08 12:30,8,19.9,19.94,19.85,19.9,60
20110901|2011-07-08 13:00,8,19.95,19.95,19.85,19.94,61
20110901|2011-07-08 13:30,8,19.9,19.95,19.9,19.95,39
20110901|2011-07-08 14:00,8,19.95,20.01,19.95,19.98,303
20110901|2011-07-08 14:30,8,19.95,19.95,19.8,19.8,276
20110901|2011-07-08 15:00,8,19.75,19.85,19.73,19.8,432
20110901|2011-07-11 07:00,11,20.45,20.45,20.4,20.4,29
20110901|2011-07-11 07:30,11,20.4,20.5,20.36,20.39,156
20110901|2011-07-11 08:00,11,20.4,20.55,20.4,20.55,136
20110901|2011-07-11 08:30,11,20.5,20.6,20.35,20.4,1056
20110901|2011-07-11 09:00,11,20.45,20.8,20.45,20.75,756
20110901|2011-07-11 09:30,11,20.65,20.8,20.65,20.75,659
20110901|2011-07-11 10:00,11,20.8,20.89,20.45,20.53,1151
20110901|2011-07-11 10:30,11,20.5,20.55,20.43,20.45,360
20110901|2011-07-11 11:00,11,20.5,20.67,20.47,20.57,561
20110901|2011-07-11 11:30,11,20.55,20.71,20.55,20.7,93
20110901|2011-07-11 12:00,11,20.65,20.8,20.65,20.8,848
20110901|2011-07-11 12:30,11,20.8,20.88,20.8,20.85,95
20110901|2011-07-11 13:00,11,20.8,20.89,20.8,20.85,170
20110901|2011-07-11 13:30,11,20.9,20.97,20.85,20.96,127
20110901|2011-07-11 14:00,11,20.95,21.01,20.9,20.95,287
20110901|2011-07-11 14:30,11,20.95,21.01,20.9,20.95,214
20110901|2011-07-11 15:00,11,20.95,20.95,20.65,20.7,753
20110901|2011-07-12 07:00,12,21.16,21.2,21.15,21.15,63
20110901|2011-07-12 07:30,12,21.2,21.21,20.95,21.06,325
20110901|2011-07-12 08:00,12,21.04,21.3,21.04,21.2,667
20110901|2011-07-12 08:30,12,21.15,21.2,20.96,21.06,1025
20110901|2011-07-12 09:00,12,21.08,21.08,20.85,20.9,371
20110901|2011-07-12 09:30,12,20.94,21.05,20.7,20.95,342
20110901|2011-07-12 10:00,12,20.95,20.97,20.85,20.85,265
20110901|2011-07-12 10:30,12,20.8,20.9,20.7,20.75,928
20110901|2011-07-12 11:00,12,20.8,20.9,20.75,20.9,59
20110901|2011-07-12 11:30,12,20.9,20.95,20.85,20.95,127
20110901|2011-07-12 12:00,12,20.95,21,20.91,21,257
20110901|2011-07-12 12:30,12,21.02,21.05,20.96,21,114
20110901|2011-07-12 13:00,12,21,21,20.45,20.58,673
20110901|2011-07-12 13:30,12,20.58,20.85,20.58,20.8,163
20110901|2011-07-12 14:00,12,20.85,21.13,20.79,21.05,209
20110901|2011-07-12 14:30,12,21.05,21.4,21.05,21.37,553
20110901|2011-07-12 15:00,12,21.35,21.4,21.29,21.3,275
20110901|2011-07-13 07:00,13,21.15,21.15,21,21,67
20110901|2011-07-13 07:30,13,21,21.1,21,21.05,89
20110901|2011-07-13 08:00,13,21.1,21.1,21,21.05,39
20110901|2011-07-13 08:30,13,21,21.25,20.79,21.22,1302
20110901|2011-07-13 09:00,13,21.22,21.22,20.7,20.75,1119
20110901|2011-07-13 09:30,13,20.75,20.75,20.6,20.65,274
20110901|2011-07-13 10:00,13,20.7,20.7,20.6,20.65,295
20110901|2011-07-13 10:30,13,20.65,20.8,20.64,20.8,91
20110901|2011-07-13 11:00,13,20.8,20.8,20.7,20.75,102
20110901|2011-07-13 11:30,13,20.73,20.85,20.73,20.85,283
20110901|2011-07-13 12:00,13,20.8,20.95,20.8,20.93,124
20110901|2011-07-13 12:30,13,20.85,21.08,20.85,21.05,170
20110901|2011-07-13 13:00,13,21.05,21.2,20.98,21.15,167
20110901|2011-07-13 13:30,13,21.1,21.15,21,21.1,198
20110901|2011-07-13 14:00,13,21.1,21.4,21.1,21.29,548
20110901|2011-07-13 14:30,13,21.3,21.5,21.25,21.32,542
20110901|2011-07-13 15:00,13,21.35,21.45,21.3,21.45,473
20110901|2011-07-14 07:00,14,21.35,21.35,21.35,21.35,1
20110901|2011-07-14 07:30,14,21.27,21.31,21.23,21.25,40
20110901|2011-07-14 08:00,14,21.2,21.27,21.2,21.2,131
20110901|2011-07-14 08:30,14,21.2,21.47,21.2,21.28,1705
20110901|2011-07-14 09:00,14,21.3,21.56,21.25,21.35,1393
20110901|2011-07-14 09:30,14,21.35,22.03,21.32,22,881
20110901|2011-07-14 10:00,14,22,22,21.45,21.76,743
20110901|2011-07-14 10:30,14,21.75,22,21.75,21.95,1148
20110901|2011-07-14 11:00,14,22,22.35,21.98,22.25,499
20110901|2011-07-14 11:30,14,22.25,22.3,22.05,22.18,521
20110901|2011-07-14 12:00,14,22.2,22.38,22.09,22.1,559
20110901|2011-07-14 12:30,14,22.15,22.15,21.8,21.93,741
20110901|2011-07-14 13:00,14,21.93,21.98,21.68,21.85,892
20110901|2011-07-14 13:30,14,21.85,21.95,21.8,21.91,459
20110901|2011-07-14 14:00,14,21.9,22.1,21.85,21.95,707
20110901|2011-07-14 14:30,14,22,22.13,21.75,21.93,922
20110901|2011-07-14 15:00,14,21.9,21.92,21.8,21.92,586
20110901|2011-07-15 07:00,15,21.9,21.95,21.82,21.85,87
20110901|2011-07-15 07:30,15,21.9,22,21.85,21.95,484
20110901|2011-07-15 08:00,15,21.95,21.95,21.8,21.85,253
20110901|2011-07-15 08:30,15,21.8,21.96,21.65,21.9,856
20110901|2011-07-15 09:00,15,21.9,22.3,21.67,22.25,925
20110901|2011-07-15 09:30,15,22.2,22.22,21.9,22.03,739
20110901|2011-07-15 10:00,15,22.03,22.05,21.8,21.83,883
20110901|2011-07-15 10:30,15,21.85,21.95,21.83,21.9,382
20110901|2011-07-15 11:00,15,21.85,21.85,21.65,21.7,1823
20110901|2011-07-15 11:30,15,21.75,21.8,21.7,21.75,375
20110901|2011-07-15 12:00,15,21.8,21.87,21.73,21.75,594
20110901|2011-07-15 12:30,15,21.75,22.05,21.75,22.03,633
20110901|2011-07-15 13:00,15,22,22.1,21.89,22,251
20110901|2011-07-15 13:30,15,22.05,22.05,21.88,22.02,135
20110901|2011-07-15 14:00,15,22,22,21.78,21.8,625
20110901|2011-07-15 14:30,15,21.8,21.9,21.65,21.65,444
20110901|2011-07-15 15:00,15,21.55,21.65,21.49,21.55,1213
20110901|2011-07-18 07:00,18,21.65,22.05,21.6,22,77
20110901|2011-07-18 07:30,18,21.95,22.05,21.95,22.05,35
20110901|2011-07-18 08:00,18,22,22.3,21.95,22.15,549
20110901|2011-07-18 08:30,18,22.17,22.35,22.1,22.32,2398
20110901|2011-07-18 09:00,18,22.3,22.45,22.22,22.3,761
20110901|2011-07-18 09:30,18,22.35,22.5,22.3,22.4,556
20110901|2011-07-18 10:00,18,22.35,22.45,22.25,22.25,551
20110901|2011-07-18 10:30,18,22.3,22.5,22.26,22.45,285
20110901|2011-07-18 11:00,18,22.45,22.5,22.35,22.4,234
20110901|2011-07-18 11:30,18,22.4,22.45,22.4,22.4,87
20110901|2011-07-18 12:00,18,22.35,22.45,22.35,22.4,83
20110901|2011-07-18 12:30,18,22.35,22.35,22.23,22.23,202
20110901|2011-07-18 13:00,18,22.25,22.3,22.2,22.25,235
20110901|2011-07-18 13:30,18,22.25,22.35,22.11,22.11,277
20110901|2011-07-18 14:00,18,22.11,22.45,22.05,22.25,841
20110901|2011-07-18 14:30,18,22.28,22.29,22.1,22.1,335
20110901|2011-07-18 15:00,18,22.14,22.2,22.1,22.15,532
20110901|2011-07-19 07:00,19,22,22.05,21.85,21.98,366
20110901|2011-07-19 07:30,19,21.95,21.95,21.8,21.85,316
20110901|2011-07-19 08:00,19,21.85,21.87,21.78,21.8,126
20110901|2011-07-19 08:30,19,21.75,21.75,21.48,21.55,389
20110901|2011-07-19 09:00,19,21.55,21.55,21.43,21.51,501
20110901|2011-07-19 09:30,19,21.5,21.56,21.5,21.55,196
20110901|2011-07-19 10:00,19,21.55,21.6,21.54,21.55,359
20110901|2011-07-19 10:30,19,21.6,21.68,21.58,21.65,307
20110901|2011-07-19 11:00,19,21.65,21.67,21.55,21.65,307
20110901|2011-07-19 11:30,19,21.65,21.65,21.55,21.6,211
20110901|2011-07-19 12:00,19,21.6,21.71,21.53,21.53,603
20110901|2011-07-19 12:30,19,21.5,21.55,21.28,21.35,504
20110901|2011-07-19 13:00,19,21.4,21.52,21.35,21.5,612
20110901|2011-07-19 13:30,19,21.45,21.5,21.25,21.25,436
20110901|2011-07-19 14:00,19,21.25,21.3,21.12,21.3,269
20110901|2011-07-19 14:30,19,21.3,21.3,21.2,21.2,387
20110901|2011-07-19 15:00,19,21.2,21.3,21.14,21.3,1527
20110901|2011-07-20 07:00,20,21.15,21.16,21.1,21.15,90
20110901|2011-07-20 07:30,20,21.14,21.15,21.05,21.05,74
20110901|2011-07-20 08:00,20,21.05,21.1,21.03,21.05,135
20110901|2011-07-20 08:30,20,21.05,21.25,21,21.2,1140
20110901|2011-07-20 09:00,20,21.25,21.3,21.1,21.2,539
20110901|2011-07-20 09:30,20,21.2,21.2,21.05,21.1,400
20110901|2011-07-20 10:00,20,21.1,21.1,21,21.1,434
20110901|2011-07-20 10:30,20,21.14,21.18,21.09,21.1,593
20110901|2011-07-20 11:00,20,21.1,21.18,21.1,21.15,205
20110901|2011-07-20 11:30,20,21.13,21.2,21.1,21.15,237
20110901|2011-07-20 12:00,20,21.15,21.15,21.05,21.08,219
20110901|2011-07-20 12:30,20,21.08,21.1,20.9,20.95,338
20110901|2011-07-20 13:00,20,20.95,20.99,20.9,20.9,144
20110901|2011-07-20 13:30,20,20.9,21,20.85,20.9,310
20110901|2011-07-20 14:00,20,20.92,20.95,20.9,20.95,156
20110901|2011-07-20 14:30,20,20.95,21,20.9,21,606
20110901|2011-07-20 15:00,20,20.96,21.05,20.88,20.95,1872
20110901|2011-07-21 07:00,21,20.5,20.85,20.5,20.8,103
20110901|2011-07-21 07:30,21,20.9,20.9,20.63,20.65,256
20110901|2011-07-21 08:00,21,20.65,20.65,20.45,20.5,222
20110901|2011-07-21 08:30,21,20.55,20.65,20.35,20.4,1294
20110901|2011-07-21 09:00,21,20.4,20.4,20.15,20.15,1539
20110901|2011-07-21 09:30,21,20.15,20.25,20.1,20.2,836
20110901|2011-07-21 10:00,21,20.2,20.35,20.18,20.3,575
20110901|2011-07-21 10:30,21,20.3,20.4,20.25,20.35,669
20110901|2011-07-21 11:00,21,20.33,20.38,20.25,20.35,264
20110901|2011-07-21 11:30,21,20.35,20.35,20.07,20.19,843
20110901|2011-07-21 12:00,21,20.2,20.29,20.14,20.14,251
20110901|2011-07-21 12:30,21,20.15,20.2,20.15,20.15,323
20110901|2011-07-21 13:00,21,20.15,20.22,20.15,20.2,124
20110901|2011-07-21 13:30,21,20.2,20.2,20.06,20.15,593
20110901|2011-07-21 14:00,21,20.14,20.25,20.1,20.17,304
20110901|2011-07-21 14:30,21,20.2,20.25,20.1,20.12,429
20110901|2011-07-21 15:00,21,20.1,20.13,20,20.05,1811
20110901|2011-07-22 07:00,22,19.96,20.05,19.83,19.89,225
20110901|2011-07-22 07:30,22,19.85,19.95,19.85,19.9,154
20110901|2011-07-22 08:00,22,19.92,19.96,19.9,19.94,255
20110901|2011-07-22 08:30,22,19.95,20.08,19.9,20,1540
20110901|2011-07-22 09:00,22,20.05,20.25,19.98,20.15,1320
20110901|2011-07-22 09:30,22,20.15,20.17,20,20.05,334
20110901|2011-07-22 10:00,22,20.03,20.08,19.95,20.06,422
20110901|2011-07-22 10:30,22,20,20.05,19.95,19.95,318
20110901|2011-07-22 11:00,22,19.99,20.04,19.89,19.9,162
20110901|2011-07-22 11:30,22,19.94,19.96,19.9,19.9,197
20110901|2011-07-22 12:00,22,19.9,19.93,19.85,19.85,605
20110901|2011-07-22 12:30,22,19.85,19.9,19.8,19.85,83
20110901|2011-07-22 13:00,22,19.85,19.9,19.8,19.85,135
20110901|2011-07-22 13:30,22,19.85,19.9,19.83,19.85,437
20110901|2011-07-22 14:00,22,19.85,19.9,19.85,19.9,351
20110901|2011-07-22 14:30,22,19.89,20,19.85,19.9,1398
20110901|2011-07-22 15:00,22,19.87,19.95,19.85,19.9,2025
20110901|2011-07-25 07:00,25,20.25,20.25,19.9,20.18,198
20110901|2011-07-25 07:30,25,20.2,20.22,20.13,20.17,203
20110901|2011-07-25 08:00,25,20.18,20.35,20.17,20.35,157
20110901|2011-07-25 08:30,25,20.35,20.46,20.2,20.3,1246
20110901|2011-07-25 09:00,25,20.3,20.3,20.09,20.2,855
20110901|2011-07-25 09:30,25,20.15,20.35,20.1,20.35,573
20110901|2011-07-25 10:00,25,20.25,20.35,20.15,20.15,351
20110901|2011-07-25 10:30,25,20.15,20.26,20.15,20.24,227
20110901|2011-07-25 11:00,25,20.2,20.25,20.17,20.2,157
20110901|2011-07-25 11:30,25,20.17,20.17,20.1,20.13,288
20110901|2011-07-25 12:00,25,20.15,20.15,20.08,20.1,87
20110901|2011-07-25 12:30,25,20.1,20.2,20.1,20.2,182
20110901|2011-07-25 13:00,25,20.15,20.16,20.1,20.15,132
20110901|2011-07-25 13:30,25,20.1,20.29,20.1,20.2,328
20110901|2011-07-25 14:00,25,20.25,20.35,20.2,20.3,343
20110901|2011-07-25 14:30,25,20.3,20.45,20.25,20.4,746
20110901|2011-07-25 15:00,25,20.4,20.5,20.25,20.3,2685
20110901|2011-07-26 07:00,26,20.36,20.36,20.15,20.22,186
20110901|2011-07-26 07:30,26,20.25,20.3,20.2,20.25,210
20110901|2011-07-26 08:00,26,20.3,20.35,20.25,20.3,179
20110901|2011-07-26 08:30,26,20.35,20.8,20.21,20.65,2045
20110901|2011-07-26 09:00,26,20.7,20.87,20.6,20.79,1570
20110901|2011-07-26 09:30,26,20.8,20.86,20.55,20.65,909
20110901|2011-07-26 10:00,26,20.61,20.62,20.5,20.55,1158
20110901|2011-07-26 10:30,26,20.6,20.65,20.55,20.6,256
20110901|2011-07-26 11:00,26,20.6,20.63,20.53,20.55,246
20110901|2011-07-26 11:30,26,20.59,20.65,20.53,20.6,344
20110901|2011-07-26 12:00,26,20.55,20.65,20.55,20.65,156
20110901|2011-07-26 12:30,26,20.62,20.68,20.6,20.62,233
20110901|2011-07-26 13:00,26,20.65,20.65,20.48,20.55,574
20110901|2011-07-26 13:30,26,20.55,20.6,20.5,20.56,330
20110901|2011-07-26 14:00,26,20.6,20.66,20.55,20.65,346
20110901|2011-07-26 14:30,26,20.65,20.8,20.62,20.7,640
20110901|2011-07-26 15:00,26,20.68,20.8,20.65,20.7,1868
20110901|2011-07-27 07:00,27,20.95,20.95,20.85,20.9,20
20110901|2011-07-27 07:30,27,20.95,21.1,20.9,21.05,181
20110901|2011-07-27 08:00,27,20.95,20.95,20.85,20.92,195
20110901|2011-07-27 08:30,27,20.95,21.3,20.91,21.24,1565
20110901|2011-07-27 09:00,27,21.24,21.7,21.2,21.65,2403
20110901|2011-07-27 09:30,27,21.65,21.75,21.3,21.3,1340
20110901|2011-07-27 10:00,27,21.3,21.35,21.08,21.1,623
20110901|2011-07-27 10:30,27,21.15,21.35,21.05,21.3,986
20110901|2011-07-27 11:00,27,21.3,21.35,21.2,21.25,277
20110901|2011-07-27 11:30,27,21.25,21.65,21.15,21.3,161
20110901|2011-07-27 12:00,27,21.3,21.4,21.25,21.35,287
20110901|2011-07-27 12:30,27,21.35,21.46,21.3,21.35,665
20110901|2011-07-27 13:00,27,21.34,21.5,21.32,21.47,386
20110901|2011-07-27 13:30,27,21.5,21.7,21.49,21.6,628
20110901|2011-07-27 14:00,27,21.55,21.75,21.5,21.55,948
20110901|2011-07-27 14:30,27,21.57,21.75,21.51,21.6,866
20110901|2011-07-27 15:00,27,21.65,21.85,21.62,21.75,3770
20110901|2011-07-28 07:00,28,21.85,21.99,21.75,21.95,1188
20110901|2011-07-28 07:30,28,21.95,21.95,21.45,21.6,668
20110901|2011-07-28 08:00,28,21.6,21.63,21.53,21.55,71
20110901|2011-07-28 08:30,28,21.54,21.72,21.4,21.5,1067
20110901|2011-07-28 09:00,28,21.45,21.65,21.22,21.35,958
20110901|2011-07-28 09:30,28,21.35,21.4,21.25,21.35,1062
20110901|2011-07-28 10:00,28,21.35,21.35,20.95,20.99,1053
20110901|2011-07-28 10:30,28,20.99,21.1,20.95,21.03,381
20110901|2011-07-28 11:00,28,21.03,21.3,21,21.2,583
20110901|2011-07-28 11:30,28,21.2,21.4,21.2,21.22,238
20110901|2011-07-28 12:00,28,21.2,21.32,21.18,21.25,436
20110901|2011-07-28 12:30,28,21.25,21.3,21.15,21.25,193
20110901|2011-07-28 13:00,28,21.25,21.5,21.25,21.48,630
20110901|2011-07-28 13:30,28,21.45,21.64,21.4,21.5,795
20110901|2011-07-28 14:00,28,21.51,21.75,21.5,21.75,719
20110901|2011-07-28 14:30,28,21.7,21.93,21.7,21.8,1400
20110901|2011-07-28 15:00,28,21.8,21.85,21.65,21.7,2119
20110901|2011-07-29 07:00,29,21.7,22.1,21.7,22.01,333
20110901|2011-07-29 07:30,29,22.15,22.51,22.15,22.27,459
20110901|2011-07-29 08:00,29,22.3,22.35,22.15,22.21,260
20110901|2011-07-29 08:30,29,22.3,22.55,22,22.1,2814
20110901|2011-07-29 09:00,29,22.15,22.3,21.9,22,1719
20110901|2011-07-29 09:30,29,22,22.15,21.4,21.6,1362
20110901|2011-07-29 10:00,29,21.6,21.7,21.2,21.45,1020
20110901|2011-07-29 10:30,29,21.5,21.62,21.45,21.55,487
20110901|2011-07-29 11:00,29,21.5,21.82,21.5,21.65,1161
20110901|2011-07-29 11:30,29,21.65,21.78,21.4,21.65,1036
20110901|2011-07-29 12:00,29,21.65,21.7,21.55,21.64,504
20110901|2011-07-29 12:30,29,21.65,21.65,21.38,21.4,630
20110901|2011-07-29 13:00,29,21.4,21.47,21.25,21.4,916
20110901|2011-07-29 13:30,29,21.4,21.45,21.3,21.45,376
20110901|2011-07-29 14:00,29,21.45,21.55,21.3,21.5,775
20110901|2011-07-29 14:30,29,21.5,21.68,21.2,21.25,1656
20110901|2011-07-29 15:00,29,21.25,21.35,20.9,21.1,2856
20110901|2011-07-29 15:30,29,21.1,21.1,21.1,21.1,192
20110901|2011-08-01 07:00,1,20.6,21.1,20.25,20.3,989
20110901|2011-08-01 07:30,1,20.3,20.45,20.3,20.42,443
20110901|2011-08-01 08:00,1,20.42,20.45,20.25,20.25,423
20110901|2011-08-01 08:30,1,20.22,20.65,20.15,20.6,2500
20110901|2011-08-01 09:00,1,20.7,21.25,20.7,21.13,2841
20110901|2011-08-01 09:30,1,21.1,21.2,21,21.18,1542
20110901|2011-08-01 10:00,1,21.17,21.39,21.1,21.15,889
20110901|2011-08-01 10:30,1,21.2,21.5,21.19,21.32,1124
20110901|2011-08-01 11:00,1,21.3,21.4,21.2,21.2,785
20110901|2011-08-01 11:30,1,21.25,21.25,21,21.1,584
20110901|2011-08-01 12:00,1,21.05,21.1,20.98,21.05,441
20110901|2011-08-01 12:30,1,21.05,21.05,20.85,20.88,440
20110901|2011-08-01 13:00,1,20.9,21.05,20.83,20.95,665
20110901|2011-08-01 13:30,1,20.95,20.95,20.63,20.65,865
20110901|2011-08-01 14:00,1,20.7,20.75,20.55,20.55,1026
20110901|2011-08-01 14:30,1,20.55,20.7,20.36,20.4,1618
20110901|2011-08-01 15:00,1,20.4,20.6,20.4,20.6,3087
20110901|2011-08-02 07:00,2,20.95,21.35,20.6,21.23,841
20110901|2011-08-02 07:30,2,21.28,21.28,20.88,20.9,232
20110901|2011-08-02 08:00,2,20.9,21.05,20.9,20.9,252
20110901|2011-08-02 08:30,2,20.85,20.89,20.43,20.5,1960
20110901|2011-08-02 09:00,2,20.5,20.8,20.4,20.75,1393
20110901|2011-08-02 09:30,2,20.75,20.82,20.65,20.8,862
20110901|2011-08-02 10:00,2,20.85,20.98,20.75,20.85,1448
20110901|2011-08-02 10:30,2,20.9,21.09,20.8,20.94,1329
20110901|2011-08-02 11:00,2,20.95,21.1,20.81,20.9,582
20110901|2011-08-02 11:30,2,20.9,21.28,20.9,21.2,997
20110901|2011-08-02 12:00,2,21.18,21.19,20.85,20.9,902
20110901|2011-08-02 12:30,2,20.95,21.25,20.95,21.2,965
20110901|2011-08-02 13:00,2,21.2,21.2,20.89,21.05,536
20110901|2011-08-02 13:30,2,21.05,21.16,20.9,20.95,511
20110901|2011-08-02 14:00,2,21,21.34,20.9,21.23,1122
20110901|2011-08-02 14:30,2,21.23,21.55,21.15,21.54,1714
20110901|2011-08-02 15:00,2,21.55,22,21.55,22,3126
20110901|2011-08-03 07:00,3,21.7,22,21.35,21.4,858
20110901|2011-08-03 07:30,3,21.4,21.5,21.35,21.45,474
20110901|2011-08-03 08:00,3,21.45,21.73,21.35,21.65,1089
20110901|2011-08-03 08:30,3,21.6,21.95,21.4,21.5,3020
20110901|2011-08-03 09:00,3,21.55,22.2,21.3,21.95,1911
20110901|2011-08-03 09:30,3,21.95,22.6,21.9,21.9,3067
20110901|2011-08-03 10:00,3,21.9,22.1,21.59,21.75,1129
20110901|2011-08-03 10:30,3,21.7,21.85,21.52,21.85,814
20110901|2011-08-03 11:00,3,21.8,22.35,21.8,22.15,1090
20110901|2011-08-03 11:30,3,22.15,22.2,21.8,21.95,817
20110901|2011-08-03 12:00,3,21.95,22.1,21.8,21.83,671
20110901|2011-08-03 12:30,3,21.8,21.86,21.45,21.7,1588
20110901|2011-08-03 13:00,3,21.65,21.9,21.55,21.85,1238
20110901|2011-08-03 13:30,3,21.9,21.98,21.75,21.81,1013
20110901|2011-08-03 14:00,3,21.8,21.95,21.6,21.75,1108
20110901|2011-08-03 14:30,3,21.75,21.75,21.6,21.65,1054
20110901|2011-08-03 15:00,3,21.65,21.85,21.6,21.85,1760
20110901|2011-08-03 15:30,3,21.85,21.85,21.85,21.85,132
20110901|2011-08-04 07:00,4,22.55,22.55,22.35,22.5,1960
20110901|2011-08-04 07:30,4,22.45,22.65,22.21,22.25,786
20110901|2011-08-04 08:00,4,22.3,22.5,22.15,22.45,385
20110901|2011-08-04 08:30,4,22.45,22.8,22.29,22.5,2756
20110901|2011-08-04 09:00,4,22.45,22.85,22.4,22.7,2345
20110901|2011-08-04 09:30,4,22.75,23.2,22.55,23.15,2391
20110901|2011-08-04 10:00,4,23.15,23.3,22.8,23.15,2316
20110901|2011-08-04 10:30,4,23.15,23.87,23.01,23.45,3334
20110901|2011-08-04 11:00,4,23.45,23.55,22.9,22.95,1894
20110901|2011-08-04 11:30,4,22.93,23.15,22.75,23.05,2876
20110901|2011-08-04 12:00,4,23,23.35,22.9,23.15,1205
20110901|2011-08-04 12:30,4,23.2,23.75,23.2,23.6,1618
20110901|2011-08-04 13:00,4,23.65,24.2,23.55,24.15,1993
20110901|2011-08-04 13:30,4,24.1,24.3,23.6,23.9,2300
20110901|2011-08-04 14:00,4,23.95,24.35,23.65,24.35,1408
20110901|2011-08-04 14:30,4,24.35,25.4,24.3,25.35,2914
20110901|2011-08-04 15:00,4,25.4,26.05,25.3,25.9,5961
20110901|2011-08-05 07:00,5,25.75,25.9,25.15,25.27,2877
20110901|2011-08-05 07:30,5,25.55,25.6,24.5,24.65,1698
20110901|2011-08-05 08:00,5,24.65,24.75,24.3,24.35,654
20110901|2011-08-05 08:30,5,24.35,26.1,23.95,25.85,4813
20110901|2011-08-05 09:00,5,25.9,26.3,25.1,25.3,3714
20110901|2011-08-05 09:30,5,25.35,25.93,25.3,25.6,2302
20110901|2011-08-05 10:00,5,25.6,26.95,25.6,26.75,3619
20110901|2011-08-05 10:30,5,26.75,28.4,26.65,28.2,3082
20110901|2011-08-05 11:00,5,28.2,28.3,26.35,26.8,3595
20110901|2011-08-05 11:30,5,26.8,27.05,25.15,25.45,3630
20110901|2011-08-05 12:00,5,25.45,26.15,25.2,25.65,2162
20110901|2011-08-05 12:30,5,25.55,26.2,25.35,25.6,1123
20110901|2011-08-05 13:00,5,25.65,26.15,25.55,26.05,1141
20110901|2011-08-05 13:30,5,26.1,26.55,25.75,26.2,3149
20110901|2011-08-05 14:00,5,26.15,27.65,26.15,27.25,2251
20110901|2011-08-05 14:30,5,27.25,27.3,26.1,26.2,1575
20110901|2011-08-05 15:00,5,26.25,26.6,26.15,26.2,1640
20110901|2011-08-08 07:00,8,27.5,27.9,27.5,27.7,1093
20110901|2011-08-08 07:30,8,27.8,28.4,27.7,28.35,863
20110901|2011-08-08 08:00,8,28.35,28.45,28.05,28.25,1012
20110901|2011-08-08 08:30,8,28.3,28.35,27.25,27.65,3565
20110901|2011-08-08 09:00,8,27.6,28.5,27.45,28.4,3129
20110901|2011-08-08 09:30,8,28.4,29.05,27.9,28.4,4588
20110901|2011-08-08 10:00,8,28.45,28.5,27.45,28.05,2073
20110901|2011-08-08 10:30,8,28.1,28.3,27.85,28.15,1364
20110901|2011-08-08 11:00,8,28.15,28.7,28.06,28.6,1312
20110901|2011-08-08 11:30,8,28.55,28.7,28.05,28.35,732
20110901|2011-08-08 12:00,8,28.35,28.63,28.1,28.6,1198
20110901|2011-08-08 12:30,8,28.6,29.45,28.45,29.3,1327
20110901|2011-08-08 13:00,8,29.3,29.8,28.8,29.15,3028
20110901|2011-08-08 13:30,8,29.2,29.65,29,29.05,2850
20110901|2011-08-08 14:00,8,29.2,29.43,27.65,28.5,3498
20110901|2011-08-08 14:30,8,28.55,29.3,28.05,28.8,4564
20110901|2011-08-08 15:00,8,28.85,30.3,28.75,30.2,5354
20110901|2011-08-09 07:00,9,29.9,30.2,28.5,28.7,1658
20110901|2011-08-09 07:30,9,28.7,28.85,28.5,28.65,634
20110901|2011-08-09 08:00,9,28.7,28.75,27.85,27.9,455
20110901|2011-08-09 08:30,9,27.8,29.05,27.6,27.75,4242
20110901|2011-08-09 09:00,9,27.7,27.95,27.25,27.3,3719
20110901|2011-08-09 09:30,9,27.3,27.35,26.75,27.05,3659
20110901|2011-08-09 10:00,9,27.05,27.82,27,27.3,1736
20110901|2011-08-09 10:30,9,27.25,27.56,27.11,27.2,1431
20110901|2011-08-09 11:00,9,27.2,27.45,27.05,27.4,822
20110901|2011-08-09 11:30,9,27.4,27.75,27.3,27.75,882
20110901|2011-08-09 12:00,9,27.75,27.9,27.65,27.9,867
20110901|2011-08-09 12:30,9,27.9,28.65,27.82,28.1,1145
20110901|2011-08-09 13:00,9,28.1,29.05,27.55,28.1,2743
20110901|2011-08-09 13:30,9,28.15,29.95,28.05,29,4369
20110901|2011-08-09 14:00,9,29,29.45,27.55,27.6,2973
20110901|2011-08-09 14:30,9,27.6,27.85,26.3,26.35,2767
20110901|2011-08-09 15:00,9,26.3,26.35,25.3,25.35,5925
20110901|2011-08-09 15:30,9,25.4,25.45,25.4,25.45,1273
20110901|2011-08-10 07:00,10,26.15,26.45,26.15,26.35,4883
20110901|2011-08-10 07:30,10,26.35,27.12,26.25,27,796
20110901|2011-08-10 08:00,10,27.05,27.5,26.8,27.25,798
20110901|2011-08-10 08:30,10,27.3,28.35,26.9,27.8,3579
20110901|2011-08-10 09:00,10,27.8,28.7,27.5,28.2,2557
20110901|2011-08-10 09:30,10,28.2,28.3,27.45,28.2,2897
20110901|2011-08-10 10:00,10,28.2,28.6,27.9,28.45,1805
20110901|2011-08-10 10:30,10,28.45,28.55,28,28.2,2190
20110901|2011-08-10 11:00,10,28.25,28.4,27.75,28.25,2087
20110901|2011-08-10 11:30,10,28.25,28.5,27.85,28.05,824
20110901|2011-08-10 12:00,10,28.05,28.3,27.9,28.1,1044
20110901|2011-08-10 12:30,10,28.15,28.3,27.6,27.8,2221
20110901|2011-08-10 13:00,10,27.75,27.95,27.15,27.6,2386
20110901|2011-08-10 13:30,10,27.5,28.15,27.35,28.14,1176
20110901|2011-08-10 14:00,10,28.2,28.55,27.85,28.5,1800
20110901|2011-08-10 14:30,10,28.5,29.2,28.35,28.95,2858
20110901|2011-08-10 15:00,10,28.95,29.2,28.7,28.81,4617
20110901|2011-08-11 07:00,11,29.45,30,28.75,30,1743
20110901|2011-08-11 07:30,11,29.7,30.05,28.75,28.98,977
20110901|2011-08-11 08:00,11,28.95,29.25,28.18,28.5,1694
20110901|2011-08-11 08:30,11,28.45,29.2,27.85,28.75,4018
20110901|2011-08-11 09:00,11,28.7,28.9,28.09,28.6,2001
20110901|2011-08-11 09:30,11,28.5,28.6,27.9,28.23,2152
20110901|2011-08-11 10:00,11,28.2,28.4,27.9,28.2,3316
20110901|2011-08-11 10:30,11,28.15,28.55,28.09,28.45,1526
20110901|2011-08-11 11:00,11,28.45,28.7,28.33,28.65,924
20110901|2011-08-11 11:30,11,28.65,28.65,27.95,27.95,1391
20110901|2011-08-11 12:00,11,28,28.25,27.9,28.05,1772
20110901|2011-08-11 12:30,11,28.05,28.35,27.95,28.1,1353
20110901|2011-08-11 13:00,11,28.1,28.15,27.7,27.8,779
20110901|2011-08-11 13:30,11,27.8,28.12,27.8,27.85,733
20110901|2011-08-11 14:00,11,27.85,27.9,27.35,27.55,2135
20110901|2011-08-11 14:30,11,27.55,27.9,27.1,27.83,2302
20110901|2011-08-11 15:00,11,27.85,28.15,27.6,27.71,5753
20110901|2011-08-11 15:30,11,27.65,27.65,27.65,27.65,946
20110901|2011-08-12 07:00,12,27.3,27.45,27.25,27.45,159
20110901|2011-08-12 07:30,12,27.45,27.5,26.95,27,215
20110901|2011-08-12 08:00,12,27,27.05,26.65,26.75,224
20110901|2011-08-12 08:30,12,26.8,27.55,26.5,27.2,3917
20110901|2011-08-12 09:00,12,27.2,27.65,27.05,27.3,7309
20110901|2011-08-12 09:30,12,27.3,27.62,27.05,27.48,955
20110901|2011-08-12 10:00,12,27.5,27.6,27.25,27.4,848
20110901|2011-08-12 10:30,12,27.45,27.45,27.05,27.12,907
20110901|2011-08-12 11:00,12,27.15,27.5,27.05,27.32,1184
20110901|2011-08-12 11:30,12,27.3,27.55,27.2,27.4,1647
20110901|2011-08-12 12:00,12,27.35,27.45,27.28,27.35,275
20110901|2011-08-12 12:30,12,27.4,27.45,27.2,27.3,463
20110901|2011-08-12 13:00,12,27.3,27.65,27.2,27.55,893
20110901|2011-08-12 13:30,12,27.55,27.8,27.5,27.65,560
20110901|2011-08-12 14:00,12,27.7,27.85,27.55,27.8,726
20110901|2011-08-12 14:30,12,27.85,28.15,27.8,28.05,1617
20110901|2011-08-12 15:00,12,28.05,28.15,27.7,27.85,4622
20110901|2011-08-15 07:00,15,27.4,27.85,27.3,27.45,458
20110901|2011-08-15 07:30,15,27.5,27.55,27.35,27.45,226
20110901|2011-08-15 08:00,15,27.4,27.4,27.2,27.2,97
20110901|2011-08-15 08:30,15,27.2,27.3,26.8,27.2,2068
20110901|2011-08-15 09:00,15,27.2,27.3,26.98,27,1671
20110901|2011-08-15 09:30,15,27,27.3,26.95,27.2,1561
20110901|2011-08-15 10:00,15,27.2,27.65,27.12,27.5,2009
20110901|2011-08-15 10:30,15,27.5,27.7,27.4,27.55,1010
20110901|2011-08-15 11:00,15,27.55,27.55,27.35,27.35,383
20110901|2011-08-15 11:30,15,27.4,27.45,27.25,27.4,548
20110901|2011-08-15 12:00,15,27.4,27.6,27.3,27.45,744
20110901|2011-08-15 12:30,15,27.45,27.5,27.08,27.15,854
20110901|2011-08-15 13:00,15,27.2,27.2,27,27.05,675
20110901|2011-08-15 13:30,15,27.05,27.15,27,27.05,585
20110901|2011-08-15 14:00,15,27.05,27.1,26.9,27.05,907
20110901|2011-08-15 14:30,15,27.05,27.1,26.65,26.7,1279
20110901|2011-08-15 15:00,15,26.65,26.8,26.5,26.7,5147
20110901|2011-08-16 07:00,16,27.65,27.7,27.55,27.6,152
20110901|2011-08-16 07:30,16,27.55,27.8,27.44,27.6,359
20110901|2011-08-16 08:00,16,27.6,27.6,27.03,27.18,769
20110901|2011-08-16 08:30,16,27.25,27.6,27.1,27.5,2458
20110901|2011-08-16 09:00,16,27.5,27.55,27.15,27.2,1494
20110901|2011-08-16 09:30,16,27.2,27.4,27.1,27.1,1052
20110901|2011-08-16 10:00,16,27.1,27.35,27.1,27.15,584
20110901|2011-08-16 10:30,16,27.15,27.25,26.9,26.9,980
20110901|2011-08-16 11:00,16,26.95,27.4,26.7,27.3,1554
20110901|2011-08-16 11:30,16,27.35,27.55,27.2,27.55,597
20110901|2011-08-16 12:00,16,27.55,28.1,27.4,27.55,2176
20110901|2011-08-16 12:30,16,27.6,27.65,27.25,27.35,569
20110901|2011-08-16 13:00,16,27.4,27.4,27.1,27.3,813
20110901|2011-08-16 13:30,16,27.35,27.52,27.29,27.5,651
20110901|2011-08-16 14:00,16,27.5,27.55,27.1,27.15,1185
20110901|2011-08-16 14:30,16,27.15,27.25,26.95,27.15,2332
20110901|2011-08-16 15:00,16,27.2,27.2,26.75,26.9,3153
20110901|2011-08-17 07:00,17,26.7,26.9,26.6,26.65,1393
20110901|2011-08-17 07:30,17,26.65,26.85,26.6,26.83,228
20110901|2011-08-17 08:00,17,26.8,26.8,26.55,26.7,333
20110901|2011-08-17 08:30,17,26.68,26.95,26.45,26.6,4779
20110901|2011-08-17 09:00,17,26.6,26.8,26.45,26.45,2198
20110901|2011-08-17 09:30,17,26.5,27.05,26.45,27.05,2665
20110901|2011-08-17 10:00,17,27.1,27.35,26.85,27.25,1428
20110901|2011-08-17 10:30,17,27.25,27.55,27.15,27.5,1717
20110901|2011-08-17 11:00,17,27.45,27.8,27.4,27.5,1289
20110901|2011-08-17 11:30,17,27.5,27.62,27.35,27.55,1228
20110901|2011-08-17 12:00,17,27.55,27.87,27.45,27.77,1476
20110901|2011-08-17 12:30,17,27.75,27.95,27.55,27.7,981
20110901|2011-08-17 13:00,17,27.65,27.65,27.3,27.5,1090
20110901|2011-08-17 13:30,17,27.45,27.7,27.45,27.55,933
20110901|2011-08-17 14:00,17,27.55,27.6,27.33,27.4,1507
20110901|2011-08-17 14:30,17,27.4,27.85,27.33,27.6,3317
20110901|2011-08-17 15:00,17,27.65,28,27.6,27.95,4300
20110901|2011-08-18 07:00,18,29.1,29.45,29.07,29.35,534
20110901|2011-08-18 07:30,18,29.4,29.85,29.4,29.81,553
20110901|2011-08-18 08:00,18,29.85,30.3,29.7,30.25,1380
20110901|2011-08-18 08:30,18,30.25,31.15,30.25,30.95,5387
20110901|2011-08-18 09:00,18,30.95,32.5,30.95,31.6,5960
20110901|2011-08-18 09:30,18,31.65,32,31.35,31.5,3904
20110901|2011-08-18 10:00,18,31.45,31.95,31.35,31.7,2226
20110901|2011-08-18 10:30,18,31.7,31.75,31.05,31.25,2390
20110901|2011-08-18 11:00,18,31.25,31.75,31.25,31.65,2178
20110901|2011-08-18 11:30,18,31.75,31.95,31.55,31.85,1694
20110901|2011-08-18 12:00,18,31.85,32.35,31.75,32.3,1852
20110901|2011-08-18 12:30,18,32.35,33.4,32.3,33.3,3196
20110901|2011-08-18 13:00,18,33.25,33.25,32.3,32.7,3468
20110901|2011-08-18 13:30,18,32.75,33.6,32.6,33.6,3191
20110901|2011-08-18 14:00,18,33.55,33.8,33.13,33.18,3414
20110901|2011-08-18 14:30,18,33.15,34.2,32.95,33.4,6487
20110901|2011-08-18 15:00,18,33.35,33.7,33.3,33.4,8282
20110901|2011-08-19 07:00,19,34.1,34.55,34.1,34.3,191
20110901|2011-08-19 07:30,19,34.3,34.95,34.25,34.85,554
20110901|2011-08-19 08:00,19,34.85,35.65,34.8,35.55,748
20110901|2011-08-19 08:30,19,35.6,35.7,33.95,34.05,6928
20110901|2011-08-19 09:00,19,34,34.16,32.95,33.15,4490
20110901|2011-08-19 09:30,19,33.15,33.9,33.1,33.9,2875
20110901|2011-08-19 10:00,19,33.9,34.95,33.7,34.5,2793
20110901|2011-08-19 10:30,19,34.45,35.25,34.25,34.3,2733
20110901|2011-08-19 11:00,19,34.35,34.85,34.35,34.65,778
20110901|2011-08-19 11:30,19,34.5,34.65,34.3,34.5,947
20110901|2011-08-19 12:00,19,34.55,34.65,34.25,34.45,1219
20110901|2011-08-19 12:30,19,34.5,34.95,34.45,34.7,1673
20110901|2011-08-19 13:00,19,34.75,35.25,34.61,34.95,1855
20110901|2011-08-19 13:30,19,34.9,35.25,34.75,35.15,1910
20110901|2011-08-19 14:00,19,35.15,35.35,34.85,35.05,2043
20110901|2011-08-19 14:30,19,35,35.4,34.8,35.1,2774
20110901|2011-08-19 15:00,19,35.15,35.25,34.9,35.25,2187
20110901|2011-08-22 07:00,22,33.75,35.35,33.7,33.85,1101
20110901|2011-08-22 07:30,22,33.8,33.8,33.55,33.6,287
20110901|2011-08-22 08:00,22,33.55,33.65,33.1,33.1,661
20110901|2011-08-22 08:30,22,33.1,34.55,33.05,34.55,3326
20110901|2011-08-22 09:00,22,34.5,35.15,34.3,34.85,2859
20110901|2011-08-22 09:30,22,34.85,35.35,34.6,35.25,1949
20110901|2011-08-22 10:00,22,35.3,35.85,35.05,35.65,1586
20110901|2011-08-22 10:30,22,35.55,36.7,35.5,36.5,1147
20110901|2011-08-22 11:00,22,36.5,36.55,35.8,36.05,1676
20110901|2011-08-22 11:30,22,36.05,36.35,35.75,35.75,1218
20110901|2011-08-22 12:00,22,35.8,35.95,35.55,35.85,1010
20110901|2011-08-22 12:30,22,35.8,36.35,35.65,35.95,1075
20110901|2011-08-22 13:00,22,35.95,36.2,35.65,36.05,1594
20110901|2011-08-22 13:30,22,36.05,36.3,35.95,36.3,1221
20110901|2011-08-22 14:00,22,36.25,36.35,35.85,36,1267
20110901|2011-08-22 14:30,22,36,36.45,35.9,36.25,1918
20110901|2011-08-22 15:00,22,36.25,36.5,36.2,36.4,2575
20110901|2011-08-23 07:00,23,36.05,36.45,35.2,35.5,991
20110901|2011-08-23 07:30,23,35.5,36.1,35.5,36.1,249
20110901|2011-08-23 08:00,23,36.1,36.4,35.8,36.2,333
20110901|2011-08-23 08:30,23,36.05,36.97,35.95,36.65,12434
20110901|2011-08-23 09:00,23,36.7,36.75,35.85,35.9,2493
20110901|2011-08-23 09:30,23,35.9,36.1,35.5,36.05,1761
20110901|2011-08-23 10:00,23,36.05,36.2,35.75,35.85,1217
20110901|2011-08-23 10:30,23,35.8,35.9,35.05,35.15,1509
20110901|2011-08-23 11:00,23,35.1,35.6,35.1,35.5,1858
20110901|2011-08-23 11:30,23,35.5,35.55,34.9,35.05,1941
20110901|2011-08-23 12:00,23,35.05,35.2,34.9,35,1425
20110901|2011-08-23 12:30,23,35,35.7,35,35.35,1487
20110901|2011-08-23 13:00,23,35.3,35.7,35.15,35.2,1610
20110901|2011-08-23 13:30,23,35.2,35.3,34.8,34.85,1103
20110901|2011-08-23 14:00,23,34.84,34.84,34.15,34.6,1779
20110901|2011-08-23 14:30,23,34.6,34.7,34.2,34.3,1460
20110901|2011-08-23 15:00,23,34.3,34.35,34.2,34.3,2163
20110901|2011-08-24 07:00,24,35.1,35.1,34.3,34.95,499
20110901|2011-08-24 07:30,24,34.7,34.8,34.1,34.25,519
20110901|2011-08-24 08:00,24,34.25,34.5,34.25,34.3,367
20110901|2011-08-24 08:30,24,34.3,34.69,33.2,33.25,2379
20110901|2011-08-24 09:00,24,33.25,33.4,32.5,33.1,4721
20110901|2011-08-24 09:30,24,33.15,33.49,32.85,33.45,4237
20110901|2011-08-24 10:00,24,33.5,33.8,33.2,33.3,1347
20110901|2011-08-24 10:30,24,33.35,33.95,33.15,33.9,1376
20110901|2011-08-24 11:00,24,33.9,34.48,33.9,34.27,2249
20110901|2011-08-24 11:30,24,34.25,34.5,34.1,34.12,1931
20110901|2011-08-24 12:00,24,34.1,34.28,33.65,33.8,1335
20110901|2011-08-24 12:30,24,33.7,34.25,33.7,33.75,680
20110901|2011-08-24 13:00,24,33.75,34.25,33.7,34.15,761
20110901|2011-08-24 13:30,24,34.1,34.22,33.85,33.85,724
20110901|2011-08-24 14:00,24,33.9,33.95,33.5,33.55,1068
20110901|2011-08-24 14:30,24,33.55,33.6,33.25,33.6,2390
20110901|2011-08-24 15:00,24,33.55,33.65,33.5,33.55,1561
20110901|2011-08-25 07:00,25,33,33.55,33,33.4,188
20110901|2011-08-25 07:30,25,33.45,33.6,33.25,33.55,327
20110901|2011-08-25 08:00,25,33.55,33.6,32.35,32.5,900
20110901|2011-08-25 08:30,25,32.5,33.98,32.1,33.7,4053
20110901|2011-08-25 09:00,25,33.7,34.7,33.55,34.25,3334
20110901|2011-08-25 09:30,25,34.25,35.13,34.08,34.45,2058
20110901|2011-08-25 10:00,25,34.4,34.63,34,34.29,1173
20110901|2011-08-25 10:30,25,34.25,34.7,34.1,34.2,844
20110901|2011-08-25 11:00,25,34.2,34.8,34.1,34.55,762
20110901|2011-08-25 11:30,25,34.55,35.2,34.55,34.75,1089
20110901|2011-08-25 12:00,25,34.75,34.77,34.2,34.3,941
20110901|2011-08-25 12:30,25,34.25,34.55,34.1,34.25,784
20110901|2011-08-25 13:00,25,34.25,34.5,34.05,34.15,828
20110901|2011-08-25 13:30,25,34.2,34.45,34,34.35,727
20110901|2011-08-25 14:00,25,34.4,34.52,34.15,34.45,2716
20110901|2011-08-25 14:30,25,34.5,35.05,34.35,34.4,2323
20110901|2011-08-25 15:00,25,34.4,34.75,34.31,34.75,2810
20110901|2011-08-26 07:00,26,35.1,35.35,35.05,35.35,161
20110901|2011-08-26 07:30,26,35.2,35.8,35.15,35.75,774
20110901|2011-08-26 08:00,26,35.75,35.85,35.5,35.7,613
20110901|2011-08-26 08:30,26,35.65,36.11,35.3,35.5,3201
20110901|2011-08-26 09:00,26,35.6,36.6,34.75,35.15,6436
20110901|2011-08-26 09:30,26,35.15,35.55,34.2,34.8,2472
20110901|2011-08-26 10:00,26,34.9,35.14,33.85,34.3,2499
20110901|2011-08-26 10:30,26,34.25,34.25,33.66,33.75,1571
20110901|2011-08-26 11:00,26,33.75,33.8,33.2,33.45,1859
20110901|2011-08-26 11:30,26,33.45,33.8,33.45,33.7,786
20110901|2011-08-26 12:00,26,33.7,33.8,33.55,33.6,685
20110901|2011-08-26 12:30,26,33.65,33.7,33.45,33.6,1095
20110901|2011-08-26 13:00,26,33.6,34.15,33.55,34.1,886
20110901|2011-08-26 13:30,26,34.05,34.2,33.8,34,836
20110901|2011-08-26 14:00,26,33.9,34.45,33.9,34.3,971
20110901|2011-08-26 14:30,26,34.3,34.31,33.9,33.9,1515
20110901|2011-08-26 15:00,26,33.9,33.95,33.65,33.95,1820
20110901|2011-08-29 07:00,29,32.95,32.95,32,32.6,14
20110901|2011-08-29 07:30,29,32.55,32.55,32.38,32.45,383
20110901|2011-08-29 08:00,29,32.43,32.5,32.2,32.4,303
20110901|2011-08-29 08:30,29,32.4,32.45,31.65,31.9,3285
20110901|2011-08-29 09:00,29,31.85,32.1,31.71,31.88,2071
20110901|2011-08-29 09:30,29,31.9,32.2,31.9,32.15,976
20110901|2011-08-29 10:00,29,32.15,32.5,32.15,32.25,694
20110901|2011-08-29 10:30,29,32.25,32.28,31.85,32.05,521
20110901|2011-08-29 11:00,29,32,32,31.8,31.85,389
20110901|2011-08-29 11:30,29,31.85,31.9,31.7,31.85,378
20110901|2011-08-29 12:00,29,31.85,31.85,31.63,31.75,391
20110901|2011-08-29 12:30,29,31.75,31.9,31.7,31.85,501
20110901|2011-08-29 13:00,29,31.8,31.85,31.55,31.6,679
20110901|2011-08-29 13:30,29,31.55,31.72,31.45,31.7,941
20110901|2011-08-29 14:00,29,31.7,31.7,31.45,31.55,377
20110901|2011-08-29 14:30,29,31.5,31.75,31.4,31.42,1060
20110901|2011-08-29 15:00,29,31.45,31.65,31.4,31.65,946
20110901|2011-08-30 07:00,30,31.9,32.25,31.9,32.19,37
20110901|2011-08-30 07:30,30,32.15,32.35,32.13,32.3,292
20110901|2011-08-30 08:00,30,32.35,32.35,32.05,32.05,718
20110901|2011-08-30 08:30,30,32,32.25,31.75,32,1363
20110901|2011-08-30 09:00,30,32,32.68,32,32.28,1881
20110901|2011-08-30 09:30,30,32.35,32.37,31.95,32.1,871
20110901|2011-08-30 10:00,30,32.15,32.15,31.65,31.71,675
20110901|2011-08-30 10:30,30,31.7,31.75,31.25,31.4,1724
20110901|2011-08-30 11:00,30,31.4,31.75,31.4,31.7,412
20110901|2011-08-30 11:30,30,31.7,32.15,31.65,32.03,677
20110901|2011-08-30 12:00,30,32.05,32.3,31.85,32.05,586
20110901|2011-08-30 12:30,30,32,32.25,31.75,31.9,554
20110901|2011-08-30 13:00,30,31.75,32.1,31.55,31.55,583
20110901|2011-08-30 13:30,30,31.5,31.9,31.5,31.55,723
20110901|2011-08-30 14:00,30,31.5,31.75,31.45,31.6,568
20110901|2011-08-30 14:30,30,31.6,31.8,31.28,31.75,1532
20110901|2011-08-30 15:00,30,31.75,32.5,31.75,32.45,1598
20110901|2011-08-31 07:00,31,31.75,31.75,31.55,31.6,181
20110901|2011-08-31 07:30,31,31.65,31.65,31.39,31.45,460
20110901|2011-08-31 08:00,31,31.4,31.45,31.2,31.3,648
20110901|2011-08-31 08:30,31,31.35,31.4,30.65,30.8,1942
20110901|2011-08-31 09:00,31,30.75,30.85,30.5,30.7,1471
20110901|2011-08-31 09:30,31,30.75,30.85,30.6,30.85,1300
20110901|2011-08-31 10:00,31,30.85,31.17,30.64,30.95,1370
20110901|2011-08-31 10:30,31,30.95,31.35,30.9,31.25,1043
20110901|2011-08-31 11:00,31,31.25,31.25,30.95,31.05,521
20110901|2011-08-31 11:30,31,31.05,31.05,30.85,30.9,278
20110901|2011-08-31 12:00,31,30.85,31.1,30.75,30.95,747
20110901|2011-08-31 12:30,31,30.9,31.32,30.8,31.3,711
20110901|2011-08-31 13:00,31,31.3,31.4,31.15,31.25,867
20110901|2011-08-31 13:30,31,31.25,31.88,31.25,31.55,1257
20110901|2011-08-31 14:00,31,31.6,32.05,31.4,31.7,1613
20110901|2011-08-31 14:30,31,31.7,31.85,31.34,31.6,2593
20110901|2011-08-31 15:00,31,31.6,31.75,31.4,31.6,1970
20110901|2011-09-01 07:00,1,31.75,31.75,31.6,31.65,242
20110901|2011-09-01 07:30,1,31.65,31.75,31.4,31.4,142
20110901|2011-09-01 08:00,1,31.4,31.4,31.35,31.4,118
20110901|2011-09-01 08:30,1,31.45,31.7,31.1,31.65,2022
20110901|2011-09-01 09:00,1,31.48,31.55,30.55,30.95,2934
20110901|2011-09-01 09:30,1,30.95,31.45,30.95,31.41,1933
20110901|2011-09-01 10:00,1,31.45,31.75,31.28,31.5,1863
20110901|2011-09-01 10:30,1,31.5,31.5,31.13,31.2,1522
20110901|2011-09-01 11:00,1,31.15,31.4,31.14,31.15,432
20110901|2011-09-01 11:30,1,31.15,31.4,31.15,31.4,362
20110901|2011-09-01 12:00,1,31.4,31.65,31.3,31.55,4871
20110901|2011-09-01 12:30,1,31.6,31.82,31.5,31.82,1405
20110901|2011-09-01 13:00,1,31.75,31.95,31.65,31.85,754
20110901|2011-09-01 13:30,1,31.85,31.85,31.55,31.68,786
20110901|2011-09-01 14:00,1,31.7,31.95,31.65,31.8,990
20110901|2011-09-01 14:30,1,31.8,32.05,31.7,32.05,1646
20110901|2011-09-01 15:00,1,32,32.2,31.85,32.1,2785
20110901|2011-09-02 07:00,2,32.7,33.15,32.35,32.4,162
20110901|2011-09-02 07:30,2,32.55,33.8,32.5,33.35,1515
20110901|2011-09-02 08:00,2,33.4,33.8,33.4,33.8,272
20110901|2011-09-02 08:30,2,33.75,34.17,33.45,33.8,2441
20110901|2011-09-02 09:00,2,33.8,33.86,33.35,33.65,1322
20110901|2011-09-02 09:30,2,33.7,33.95,33.65,33.68,1483
20110901|2011-09-02 10:00,2,33.7,33.75,33.4,33.45,810
20110901|2011-09-02 10:30,2,33.45,33.6,33.3,33.6,530
20110901|2011-09-02 11:00,2,33.55,33.56,33.25,33.49,604
20110901|2011-09-02 11:30,2,33.5,33.55,33.35,33.37,334
20110901|2011-09-02 12:00,2,33.35,33.65,33.35,33.6,781
20110901|2011-09-02 12:30,2,33.6,33.7,33.45,33.6,428
20110901|2011-09-02 13:00,2,33.63,34.05,33.6,33.85,870
20110901|2011-09-02 13:30,2,33.9,34.25,33.85,34.2,1240
20110901|2011-09-02 14:00,2,34.17,34.4,34.1,34.2,985
20110901|2011-09-02 14:30,2,34.2,34.25,33.85,34.1,1546
20110901|2011-09-02 15:00,2,34.1,34.5,34.05,34.45,2798
20110901|2011-09-06 07:00,6,36.3,37.25,36.3,37.2,122
20110901|2011-09-06 07:30,6,37.12,37.65,36.95,37.65,938
20110901|2011-09-06 08:00,6,37.65,37.85,37.25,37.55,564
20110901|2011-09-06 08:30,6,37.65,37.65,36.5,36.75,2685
20110901|2011-09-06 09:00,6,36.55,37.2,36.35,37.15,2114
20110901|2011-09-06 09:30,6,37.2,37.57,36.98,37,1526
20110901|2011-09-06 10:00,6,37,37.15,36.55,36.8,1057
20110901|2011-09-06 10:30,6,36.65,36.9,36.39,36.4,864
20110901|2011-09-06 11:00,6,36.45,36.62,36.25,36.35,1021
20110901|2011-09-06 11:30,6,36.4,36.5,36.13,36.15,823
20110901|2011-09-06 12:00,6,36.15,36.28,35.9,36.2,545
20110901|2011-09-06 12:30,6,36.2,36.3,35.7,35.9,507
20110901|2011-09-06 13:00,6,35.85,35.9,35.2,35.25,1530
20110901|2011-09-06 13:30,6,35.25,35.96,35.25,35.95,1034
20110901|2011-09-06 14:00,6,35.95,36.3,35.9,36.1,855
20110901|2011-09-06 14:30,6,36.15,36.3,35.15,35.35,1567
20110901|2011-09-06 15:00,6,35.3,35.7,35.15,35.7,3128
20110901|2011-09-07 07:00,7,34.75,34.8,34.5,34.65,138
20110901|2011-09-07 07:30,7,34.6,34.7,34.29,34.39,297
20110901|2011-09-07 08:00,7,34.3,34.3,34.1,34.15,125
20110901|2011-09-07 08:30,7,34.2,34.55,34,34.15,1391
20110901|2011-09-07 09:00,7,34.05,34.25,33.95,34.25,1066
20110901|2011-09-07 09:30,7,34.25,34.45,34.13,34.3,604
20110901|2011-09-07 10:00,7,34.3,34.43,33.9,33.9,1129
20110901|2011-09-07 10:30,7,33.9,34.15,33.9,34,414
20110901|2011-09-07 11:00,7,34.05,34.15,34,34,169
20110901|2011-09-07 11:30,7,33.95,34.06,33.9,34,3731
20110901|2011-09-07 12:00,7,34,34.05,33.75,33.85,444
20110901|2011-09-07 12:30,7,33.85,33.95,33.8,33.85,469
20110901|2011-09-07 13:00,7,33.9,33.9,33.65,33.67,463
20110901|2011-09-07 13:30,7,33.68,33.74,33.45,33.6,960
20110901|2011-09-07 14:00,7,33.65,33.8,33.6,33.75,772
20110901|2011-09-07 14:30,7,33.75,34,33.65,33.7,1450
20110901|2011-09-07 15:00,7,33.75,33.75,33.48,33.55,3459
20110901|2011-09-08 07:00,8,33.8,34.15,33.8,34.04,131
20110901|2011-09-08 07:30,8,34.1,34.5,33.9,34.2,435
20110901|2011-09-08 08:00,8,34.2,34.35,34.1,34.3,232
20110901|2011-09-08 08:30,8,34.25,34.3,33.55,33.95,1375
20110901|2011-09-08 09:00,8,34.05,34.25,33.6,33.65,720
20110901|2011-09-08 09:30,8,33.65,33.65,33.2,33.2,614
20110901|2011-09-08 10:00,8,33.25,33.35,32.98,33.3,906
20110901|2011-09-08 10:30,8,33.35,33.97,33.25,33.85,628
20110901|2011-09-08 11:00,8,33.9,34.1,33.75,33.95,604
20110901|2011-09-08 11:30,8,33.95,34.05,33.55,33.7,772
20110901|2011-09-08 12:00,8,33.7,33.96,33.55,33.85,486
20110901|2011-09-08 12:30,8,33.85,34.55,33.65,34.35,943
20110901|2011-09-08 13:00,8,34.35,34.7,34.1,34.45,821
20110901|2011-09-08 13:30,8,34.5,34.61,34.25,34.42,411
20110901|2011-09-08 14:00,8,34.4,34.81,34.38,34.4,2664
20110901|2011-09-08 14:30,8,34.4,34.5,34.2,34.45,1355
20110901|2011-09-08 15:00,8,34.45,34.65,34.45,34.6,1981
20110901|2011-09-09 07:00,9,34.85,34.85,34.5,34.5,31
20110901|2011-09-09 07:30,9,34.45,34.8,34.45,34.75,91
20110901|2011-09-09 08:00,9,34.75,35.8,34.75,35.75,691
20110901|2011-09-09 08:30,9,35.7,36.5,35.49,36.04,1965
20110901|2011-09-09 09:00,9,36.05,36.35,35.65,35.68,1000
20110901|2011-09-09 09:30,9,35.7,35.9,35.54,35.89,817
20110901|2011-09-09 10:00,9,35.9,37,35.6,37,1968
20110901|2011-09-09 10:30,9,37.05,38.15,36.8,37.88,2021
20110901|2011-09-09 11:00,9,37.85,38.55,37.85,38.3,2240
20110901|2011-09-09 11:30,9,38.25,38.6,37.96,38,1350
20110901|2011-09-09 12:00,9,38,38.18,37.6,37.75,1455
20110901|2011-09-09 12:30,9,37.8,38.3,37.8,38.15,594
20110901|2011-09-09 13:00,9,38.15,38.52,37.95,38.5,875
20110901|2011-09-09 13:30,9,38.45,38.9,38.35,38.9,935
20110901|2011-09-09 14:00,9,38.9,39.2,38.7,39.15,1067
20110901|2011-09-09 14:30,9,39.15,39.15,38.43,38.6,2774
20110901|2011-09-09 15:00,9,38.6,38.95,38.3,38.95,3030
20110901|2011-09-12 07:00,12,40.25,41,40.25,40.8,264
20110901|2011-09-12 07:30,12,40.75,40.9,40.55,40.6,395
20110901|2011-09-12 08:00,12,40.6,40.76,40.35,40.75,506
20110901|2011-09-12 08:30,12,40.75,40.75,39.03,39.22,3101
20110901|2011-09-12 09:00,12,39.25,39.8,38.75,39.75,1688
20110901|2011-09-12 09:30,12,39.7,40.35,39.6,40.35,1528
20110901|2011-09-12 10:00,12,40.35,40.4,39.75,39.9,1841
20110901|2011-09-12 10:30,12,39.95,40,39.3,39.84,877
20110901|2011-09-12 11:00,12,39.85,40.1,39.69,39.73,1484
20110901|2011-09-12 11:30,12,39.75,40.3,39.7,40,1500
20110901|2011-09-12 12:00,12,40,40.15,39.75,40.15,979
20110901|2011-09-12 12:30,12,40.1,40.7,40.1,40.3,1221
20110901|2011-09-12 13:00,12,40.4,41.05,40.4,40.8,1323
20110901|2011-09-12 13:30,12,40.8,40.9,39.94,40.45,2421
20110901|2011-09-12 14:00,12,40.45,40.62,39.98,40,1152
20110901|2011-09-12 14:30,12,40,40,38.4,38.55,2176
20110901|2011-09-12 15:00,12,38.5,38.55,38.13,38.3,2838
20110901|2011-09-13 07:00,13,38.85,38.85,38.7,38.7,11
20110901|2011-09-13 07:30,13,38.55,38.55,37.97,38.3,91
20110901|2011-09-13 08:00,13,38.3,38.41,37.95,38,422
20110901|2011-09-13 08:30,13,37.95,39.1,37.95,38.1,2479
20110901|2011-09-13 09:00,13,38.05,38.25,37.7,38.05,2213
20110901|2011-09-13 09:30,13,38.05,38.4,37.89,38.3,1452
20110901|2011-09-13 10:00,13,38.35,38.93,38.05,38.7,1605
20110901|2011-09-13 10:30,13,38.65,38.7,38.2,38.45,780
20110901|2011-09-13 11:00,13,38.5,38.75,38.3,38.35,720
20110901|2011-09-13 11:30,13,38.35,38.55,38.1,38.15,558
20110901|2011-09-13 12:00,13,38.1,38.1,37.7,37.85,603
20110901|2011-09-13 12:30,13,37.9,38.1,37.55,37.75,534
20110901|2011-09-13 13:00,13,37.75,37.85,37.35,37.35,478
20110901|2011-09-13 13:30,13,37.3,37.85,37.25,37.65,902
20110901|2011-09-13 14:00,13,37.65,38.3,37.45,37.65,1250
20110901|2011-09-13 14:30,13,37.6,37.72,37.35,37.59,2141
20110901|2011-09-13 15:00,13,37.6,37.85,37.45,37.85,1379
20110901|2011-09-14 07:00,14,36.9,36.9,36.7,36.85,87
20110901|2011-09-14 07:30,14,36.9,37.2,36.8,37.15,238
20110901|2011-09-14 08:00,14,37.15,37.35,36.9,37,528
20110901|2011-09-14 08:30,14,37,37.55,36.85,37.45,1566
20110901|2011-09-14 09:00,14,37.4,38.45,37.25,37.9,2161
20110901|2011-09-14 09:30,14,37.9,38.15,37.55,37.55,1098
20110901|2011-09-14 10:00,14,37.6,37.75,36.95,36.95,935
20110901|2011-09-14 10:30,14,36.95,37.2,36.7,36.7,532
20110901|2011-09-14 11:00,14,36.7,36.8,36.5,36.55,694
20110901|2011-09-14 11:30,14,36.5,36.55,36.25,36.5,730
20110901|2011-09-14 12:00,14,36.4,36.45,36.1,36.2,503
20110901|2011-09-14 12:30,14,36.25,36.35,35.85,36.25,780
20110901|2011-09-14 13:00,14,36.2,36.25,35.5,35.6,642
20110901|2011-09-14 13:30,14,35.6,35.8,35.3,35.4,591
20110901|2011-09-14 14:00,14,35.4,35.4,34.75,34.85,1121
20110901|2011-09-14 14:30,14,34.85,35.95,34.69,35.85,1239
20110901|2011-09-14 15:00,14,35.85,35.96,35.5,35.7,1519
20110901|2011-09-15 07:00,15,34.95,35.2,34.95,35.2,17
20110901|2011-09-15 07:30,15,35.25,35.5,35.2,35.47,108
20110901|2011-09-15 08:00,15,35.45,35.45,34.2,34.5,303
20110901|2011-09-15 08:30,15,34.6,35.05,34.4,34.75,768
20110901|2011-09-15 09:00,15,34.75,34.95,34.25,34.85,1483
20110901|2011-09-15 09:30,15,34.8,35.15,34.68,34.9,1853
20110901|2011-09-15 10:00,15,34.9,35.05,34.2,34.35,672
20110901|2011-09-15 10:30,15,34.35,34.45,34.15,34.2,517
20110901|2011-09-15 11:00,15,34.2,34.25,34,34.1,487
20110901|2011-09-15 11:30,15,34.05,34.1,33.83,33.9,599
20110901|2011-09-15 12:00,15,33.87,33.88,33.65,33.85,394
20110901|2011-09-15 12:30,15,33.85,34.11,33.8,33.8,482
20110901|2011-09-15 13:00,15,33.75,33.8,33.45,33.75,324
20110901|2011-09-15 13:30,15,33.65,33.7,33.14,33.2,518
20110901|2011-09-15 14:00,15,33.2,33.55,33.1,33.5,615
20110901|2011-09-15 14:30,15,33.5,33.55,33.05,33.2,1382
20110901|2011-09-15 15:00,15,33.2,33.2,33,33.15,1598
20110901|2011-09-16 07:00,16,33.55,33.6,33.4,33.4,21
20110901|2011-09-16 07:30,16,33.4,33.5,33.15,33.15,154
20110901|2011-09-16 08:00,16,33.15,33.2,32.75,32.77,47
20110901|2011-09-16 08:30,16,32.8,33.1,32.5,32.65,3493
20110901|2011-09-16 09:00,16,32.65,32.95,32.3,32.9,1075
20110901|2011-09-16 09:30,16,32.95,33.85,32.73,33.45,867
20110901|2011-09-16 10:00,16,33.45,33.55,33.2,33.45,821
20110901|2011-09-16 10:30,16,33.45,33.64,32.5,32.55,1761
20110901|2011-09-16 11:00,16,32.5,33.6,32.4,32.45,1734
20110901|2011-09-16 11:30,16,32.4,32.5,32,32.1,723
20110901|2011-09-16 12:00,16,32.1,32.25,32,32.1,547
20110901|2011-09-16 12:30,16,32.05,32.55,31.9,32.35,570
20110901|2011-09-16 13:00,16,32.3,32.45,32,32.45,693
20110901|2011-09-16 13:30,16,32.45,32.45,32.15,32.2,454
20110901|2011-09-16 14:00,16,32.2,32.6,32.15,32.6,608
20110901|2011-09-16 14:30,16,32.6,32.6,31.95,32,4794
20110901|2011-09-16 15:00,16,32.05,32.2,31.9,32.05,2636
20110901|2011-09-19 07:00,19,33.83,34.1,33.83,34.05,65
20110901|2011-09-19 07:30,19,34.1,34.35,34.1,34.29,189
20110901|2011-09-19 08:00,19,34.35,34.57,34.29,34.55,112
20110901|2011-09-19 08:30,19,34.5,35.2,34.35,35.2,2203
20110901|2011-09-19 09:00,19,35.25,35.25,34.8,34.85,1241
20110901|2011-09-19 09:30,19,34.9,34.97,34.5,34.85,1299
20110901|2011-09-19 10:00,19,34.9,34.9,34.38,34.55,1481
20110901|2011-09-19 10:30,19,34.6,34.65,34.15,34.3,937
20110901|2011-09-19 11:00,19,34.35,34.6,34.15,34.5,345
20110901|2011-09-19 11:30,19,34.6,34.85,34.55,34.7,308
20110901|2011-09-19 12:00,19,34.75,34.9,34.65,34.7,229
20110901|2011-09-19 12:30,19,34.65,34.75,34.6,34.65,236
20110901|2011-09-19 13:00,19,34.65,34.8,34.5,34.75,758
20110901|2011-09-19 13:30,19,34.7,34.75,34.25,34.65,823
20110901|2011-09-19 14:00,19,34.65,34.75,33.59,33.64,2953
20110901|2011-09-19 14:30,19,33.6,33.65,33.1,33.6,1451
20110901|2011-09-19 15:00,19,33.65,33.7,33.45,33.65,2175
20110901|2011-09-20 07:00,20,33.05,33.05,32.9,32.9,134
20110901|2011-09-20 07:30,20,32.9,33,32.45,32.7,265
20110901|2011-09-20 08:00,20,32.8,33.15,32.8,33.1,198
20110901|2011-09-20 08:30,20,33.05,33.85,32.95,33.6,1511
20110901|2011-09-20 09:00,20,33.56,33.6,32.7,32.7,855
20110901|2011-09-20 09:30,20,32.75,32.8,32.15,32.2,1341
20110901|2011-09-20 10:00,20,32.2,32.45,32.05,32.35,1019
20110901|2011-09-20 10:30,20,32.4,32.55,32.25,32.3,455
20110901|2011-09-20 11:00,20,32.3,32.7,32.3,32.35,714
20110901|2011-09-20 11:30,20,32.4,32.5,32.25,32.4,2500
20110901|2011-09-20 12:00,20,32.35,32.35,32.15,32.15,724
20110901|2011-09-20 12:30,20,32.15,32.42,32.11,32.42,560
20110901|2011-09-20 13:00,20,32.45,32.5,32.15,32.25,505
20110901|2011-09-20 13:30,20,32.2,32.75,32.2,32.6,619
20110901|2011-09-20 14:00,20,32.65,33.35,32.5,33.3,1054
20110901|2011-09-20 14:30,20,33.3,33.65,32.9,33.51,1715
20110901|2011-09-20 15:00,20,33.5,33.62,33.35,33.5,2151
20111001|2011-02-22 09:00,22,23.5,23.5,23.5,23.5,1
20111001|2011-02-22 10:30,22,23.4,23.4,23.4,23.4,5
20111001|2011-02-22 11:00,22,23.45,23.55,23.45,23.55,10
20111001|2011-02-23 08:30,23,24,24.05,24,24,3
20111001|2011-02-23 09:00,23,24.05,24.15,24.05,24.15,5
20111001|2011-02-23 09:30,23,24.05,24.05,24,24,6
20111001|2011-02-23 10:00,23,24.02,24.02,24.02,24.02,1
20111001|2011-02-23 10:30,23,24.1,24.1,24.1,24.1,4
20111001|2011-02-23 11:00,23,24.15,24.46,24.15,24.46,27
20111001|2011-02-23 11:30,23,24.3,24.3,24.25,24.3,9
20111001|2011-02-23 12:00,23,24.35,24.55,24.35,24.5,10
20111001|2011-02-23 12:30,23,24.5,24.5,24.4,24.4,24
20111001|2011-02-23 13:00,23,24.4,24.45,24.4,24.45,2
20111001|2011-02-23 13:30,23,24.45,24.48,24.45,24.48,51
20111001|2011-02-23 14:00,23,24.3,24.3,24.15,24.15,4
20111001|2011-02-23 14:30,23,24.2,24.35,24.2,24.35,50
20111001|2011-02-23 15:00,23,24.4,24.5,24.4,24.5,17
20111001|2011-02-24 08:00,24,24.5,24.5,24.45,24.5,51
20111001|2011-02-24 08:30,24,24.6,24.6,24.45,24.45,7
20111001|2011-02-24 09:00,24,24.45,24.46,24.28,24.28,7
20111001|2011-02-24 09:30,24,24.5,24.5,24.5,24.5,1
20111001|2011-02-24 10:00,24,24.55,24.65,24.55,24.55,10
20111001|2011-02-24 10:30,24,24.7,24.7,24.7,24.7,2
20111001|2011-02-24 11:00,24,24.74,24.74,24.74,24.74,1
20111001|2011-02-24 11:30,24,24.75,24.84,24.75,24.84,3
20111001|2011-02-24 12:30,24,25.1,25.1,24.95,25,3
20111001|2011-02-24 13:00,24,24.95,24.95,24.6,24.6,6
20111001|2011-02-24 14:00,24,24.55,24.55,24.55,24.55,6
20111001|2011-02-24 14:30,24,24.55,24.55,24.55,24.55,7
20111001|2011-02-24 15:00,24,24.55,24.55,24.51,24.55,22
20111001|2011-02-25 07:00,25,24.23,24.23,24.23,24.23,1
20111001|2011-02-25 08:30,25,24.25,24.25,24.05,24.1,15
20111001|2011-02-25 09:00,25,24.05,24.15,24.05,24.05,56
20111001|2011-02-25 09:30,25,24.05,24.05,24.04,24.04,5
20111001|2011-02-25 10:00,25,24.05,24.05,24.05,24.05,3
20111001|2011-02-25 10:30,25,24.05,24.1,24.05,24.1,6
20111001|2011-02-25 11:00,25,24.1,24.1,24.1,24.1,1
20111001|2011-02-25 12:00,25,24,24.05,24,24.05,3
20111001|2011-02-25 12:30,25,24.1,24.1,24.08,24.1,4
20111001|2011-02-25 13:00,25,24.11,24.14,24.1,24.1,4
20111001|2011-02-25 13:30,25,24.05,24.09,24.05,24.09,3
20111001|2011-02-25 14:00,25,24.05,24.05,24,24,37
20111001|2011-02-25 14:30,25,24,24,24,24,5
20111001|2011-02-25 15:00,25,24.05,24.05,24,24.02,26
20111001|2011-02-28 08:30,28,23.75,23.75,23.65,23.65,17
20111001|2011-02-28 09:00,28,23.7,23.7,23.6,23.6,8
20111001|2011-02-28 09:30,28,23.6,23.66,23.6,23.66,4
20111001|2011-02-28 10:00,28,23.66,23.67,23.66,23.67,9
20111001|2011-02-28 10:30,28,23.7,23.7,23.7,23.7,6
20111001|2011-02-28 11:30,28,23.7,23.7,23.7,23.7,5
20111001|2011-02-28 12:00,28,23.75,23.8,23.75,23.8,7
20111001|2011-02-28 12:30,28,23.85,23.89,23.8,23.8,34
20111001|2011-02-28 13:00,28,23.83,23.84,23.63,23.65,60
20111001|2011-02-28 13:30,28,23.65,23.7,23.65,23.7,35
20111001|2011-02-28 14:00,28,23.7,23.7,23.69,23.69,3
20111001|2011-02-28 14:30,28,23.7,23.8,23.69,23.8,43
20111001|2011-02-28 15:00,28,23.78,23.8,23.75,23.75,63
20111001|2011-03-01 07:30,1,23.69,23.69,23.69,23.69,1
20111001|2011-03-01 08:00,1,23.75,23.75,23.75,23.75,1
20111001|2011-03-01 08:30,1,23.84,23.95,23.84,23.95,9
20111001|2011-03-01 09:00,1,24,24.05,23.95,24,12
20111001|2011-03-01 09:30,1,23.95,23.95,23.9,23.9,2
20111001|2011-03-01 10:00,1,23.95,24,23.95,24,2
20111001|2011-03-01 10:30,1,24.05,24.15,24.05,24.15,4
20111001|2011-03-01 11:00,1,24.25,24.25,24.13,24.13,2
20111001|2011-03-01 11:30,1,24.2,24.25,24.05,24.1,16
20111001|2011-03-01 12:00,1,24.1,24.25,24.1,24.25,10
20111001|2011-03-01 12:30,1,24.3,24.3,24.2,24.2,7
20111001|2011-03-01 13:00,1,24.3,24.35,24.25,24.35,7
20111001|2011-03-01 13:30,1,24.35,24.4,24.15,24.2,71
20111001|2011-03-01 14:00,1,24.16,24.29,24.16,24.25,67
20111001|2011-03-01 14:30,1,24.25,24.35,24.25,24.3,80
20111001|2011-03-01 15:00,1,24.35,24.43,24.3,24.43,167
20111001|2011-03-02 07:30,2,24.47,24.47,24.47,24.47,1
20111001|2011-03-02 08:00,2,24.32,24.32,24.3,24.3,2
20111001|2011-03-02 08:30,2,24.3,24.31,24.2,24.2,31
20111001|2011-03-02 09:00,2,24.2,24.35,24.2,24.33,8
20111001|2011-03-02 09:30,2,24.35,24.35,24.25,24.25,17
20111001|2011-03-02 10:00,2,24.2,24.35,24.2,24.35,6
20111001|2011-03-02 10:30,2,24.4,24.6,24.4,24.6,7
20111001|2011-03-02 11:00,2,24.45,24.45,24.45,24.45,3
20111001|2011-03-02 11:30,2,24.45,24.45,24.34,24.35,26
20111001|2011-03-02 12:00,2,24.4,24.4,24.34,24.4,11
20111001|2011-03-02 13:00,2,24.35,24.35,24.3,24.3,3
20111001|2011-03-02 13:30,2,24.25,24.26,24.25,24.25,48
20111001|2011-03-02 14:00,2,24.25,24.3,24.25,24.3,11
20111001|2011-03-02 14:30,2,24.35,24.45,24.35,24.45,4
20111001|2011-03-02 15:00,2,24.45,24.45,24.4,24.45,75
20111001|2011-03-03 08:00,3,23.94,23.98,23.94,23.98,4
20111001|2011-03-03 08:30,3,23.9,23.9,23.88,23.88,3
20111001|2011-03-03 09:00,3,23.95,23.95,23.85,23.85,11
20111001|2011-03-03 09:30,3,23.87,23.9,23.85,23.9,10
20111001|2011-03-03 10:00,3,23.85,23.85,23.85,23.85,3
20111001|2011-03-03 10:30,3,23.85,23.85,23.8,23.8,2
20111001|2011-03-03 11:30,3,23.8,23.8,23.78,23.78,2
20111001|2011-03-03 12:00,3,23.8,23.83,23.8,23.83,13
20111001|2011-03-03 12:30,3,23.8,23.81,23.8,23.8,3
20111001|2011-03-03 13:00,3,23.8,23.8,23.8,23.8,3
20111001|2011-03-03 14:00,3,23.8,23.81,23.8,23.8,5
20111001|2011-03-03 14:30,3,23.85,23.85,23.8,23.8,14
20111001|2011-03-03 15:00,3,23.8,23.85,23.8,23.85,7
20111001|2011-03-04 07:00,4,23.78,23.78,23.78,23.78,2
20111001|2011-03-04 07:30,4,23.7,23.75,23.7,23.75,2
20111001|2011-03-04 08:00,4,23.8,23.8,23.7,23.7,3
20111001|2011-03-04 08:30,4,23.75,23.85,23.75,23.8,12
20111001|2011-03-04 09:00,4,23.85,24.2,23.84,24.2,14
20111001|2011-03-04 09:30,4,24.15,24.2,24.05,24.14,18
20111001|2011-03-04 10:00,4,24.15,24.2,24.14,24.17,13
20111001|2011-03-04 10:30,4,24.2,24.2,24.05,24.2,5
20111001|2011-03-04 11:00,4,24.25,24.4,24.25,24.35,7
20111001|2011-03-04 11:30,4,24.35,24.5,24.35,24.5,19
20111001|2011-03-04 12:00,4,24.45,24.55,24.45,24.45,47
20111001|2011-03-04 12:30,4,24.4,24.43,24.4,24.43,2
20111001|2011-03-04 13:00,4,24.4,24.45,24.4,24.45,3
20111001|2011-03-04 14:00,4,24.3,24.35,24.25,24.35,21
20111001|2011-03-04 14:30,4,24.35,24.4,24.1,24.1,14
20111001|2011-03-04 15:00,4,24.05,24.17,24.05,24.15,21
20111001|2011-03-07 08:30,7,23.95,24.05,23.87,24.05,45
20111001|2011-03-07 09:00,7,24,24.17,24,24.15,16
20111001|2011-03-07 09:30,7,24.1,24.3,24.1,24.3,27
20111001|2011-03-07 10:00,7,24.35,24.5,24.35,24.41,32
20111001|2011-03-07 10:30,7,24.45,24.65,24.45,24.6,22
20111001|2011-03-07 11:00,7,24.55,24.55,24.45,24.5,22
20111001|2011-03-07 11:30,7,24.55,24.65,24.55,24.65,58
20111001|2011-03-07 12:00,7,24.7,24.75,24.67,24.75,9
20111001|2011-03-07 12:30,7,24.65,24.65,24.65,24.65,1
20111001|2011-03-07 13:00,7,24.65,24.7,24.55,24.61,16
20111001|2011-03-07 13:30,7,24.65,24.65,24.6,24.6,2
20111001|2011-03-07 14:00,7,24.6,24.6,24.5,24.6,18
20111001|2011-03-07 14:30,7,24.47,24.5,24.41,24.5,18
20111001|2011-03-07 15:00,7,24.55,24.67,24.55,24.67,168
20111001|2011-03-08 08:00,8,24.55,24.55,24.55,24.55,9
20111001|2011-03-08 08:30,8,24.55,24.8,24.55,24.75,49
20111001|2011-03-08 09:00,8,24.5,24.6,24.5,24.55,10
20111001|2011-03-08 09:30,8,24.65,24.65,24.6,24.63,6
20111001|2011-03-08 10:00,8,24.66,24.69,24.56,24.56,13
20111001|2011-03-08 10:30,8,24.5,24.5,24.4,24.42,6
20111001|2011-03-08 11:00,8,24.45,24.45,24.45,24.45,1
20111001|2011-03-08 11:30,8,24.5,24.55,24.5,24.55,11
20111001|2011-03-08 12:00,8,24.5,24.55,24.5,24.55,9
20111001|2011-03-08 12:30,8,24.52,24.57,24.5,24.52,19
20111001|2011-03-08 13:00,8,24.55,24.55,24.49,24.5,39
20111001|2011-03-08 13:30,8,24.5,24.5,24.45,24.45,34
20111001|2011-03-08 14:00,8,24.48,24.5,24.45,24.5,6
20111001|2011-03-08 14:30,8,24.5,24.55,24.5,24.55,25
20111001|2011-03-08 15:00,8,24.55,24.65,24.54,24.64,148
20111001|2011-03-09 08:00,9,24.65,24.65,24.6,24.6,2
20111001|2011-03-09 08:30,9,24.7,24.9,24.7,24.75,53
20111001|2011-03-09 09:00,9,24.8,24.85,24.65,24.65,27
20111001|2011-03-09 09:30,9,24.7,24.98,24.7,24.91,52
20111001|2011-03-09 10:00,9,24.95,24.95,24.85,24.89,42
20111001|2011-03-09 10:30,9,24.78,24.83,24.6,24.6,38
20111001|2011-03-09 11:00,9,24.65,24.75,24.65,24.75,16
20111001|2011-03-09 11:30,9,24.7,24.7,24.65,24.65,30
20111001|2011-03-09 12:00,9,24.7,24.7,24.65,24.65,18
20111001|2011-03-09 12:30,9,24.7,24.75,24.7,24.75,9
20111001|2011-03-09 13:00,9,24.7,24.7,24.68,24.7,12
20111001|2011-03-09 13:30,9,24.7,24.72,24.65,24.69,304
20111001|2011-03-09 14:00,9,24.65,24.67,24.65,24.65,5
20111001|2011-03-09 14:30,9,24.7,24.75,24.7,24.7,18
20111001|2011-03-09 15:00,9,24.71,24.8,24.7,24.8,100
20111001|2011-03-10 07:30,10,24.9,24.9,24.9,24.9,50
20111001|2011-03-10 08:00,10,25,25.15,25,25.15,2
20111001|2011-03-10 08:30,10,25.2,25.3,25.13,25.13,30
20111001|2011-03-10 09:00,10,25.22,25.39,25.2,25.25,24
20111001|2011-03-10 09:30,10,25.25,25.3,25.25,25.25,3
20111001|2011-03-10 10:00,10,25.2,25.2,25.14,25.15,123
20111001|2011-03-10 10:30,10,25.15,25.15,25.1,25.1,42
20111001|2011-03-10 11:00,10,25.17,25.2,25.1,25.1,29
20111001|2011-03-10 11:30,10,25.1,25.1,25.1,25.1,1
20111001|2011-03-10 12:00,10,25.1,25.13,25,25.13,12
20111001|2011-03-10 12:30,10,25.15,25.25,25.14,25.2,64
20111001|2011-03-10 13:00,10,25.2,25.2,25.15,25.2,9
20111001|2011-03-10 14:00,10,25.25,25.25,25.2,25.25,8
20111001|2011-03-10 14:30,10,25.3,25.3,25.2,25.3,119
20111001|2011-03-10 15:00,10,25.3,25.3,25.28,25.3,41
20111001|2011-03-11 08:00,11,25.35,25.45,25.35,25.45,4
20111001|2011-03-11 08:30,11,25.5,25.5,25.03,25.1,119
20111001|2011-03-11 09:00,11,25.1,25.15,25,25.1,22
20111001|2011-03-11 09:30,11,25.05,25.1,25,25,7
20111001|2011-03-11 10:00,11,25.1,25.1,25.1,25.1,2
20111001|2011-03-11 10:30,11,25.05,25.05,25,25.01,6
20111001|2011-03-11 11:00,11,24.95,24.96,24.9,24.9,13
20111001|2011-03-11 11:30,11,24.9,24.95,24.89,24.9,19
20111001|2011-03-11 12:00,11,24.95,25.01,24.95,24.95,26
20111001|2011-03-11 12:30,11,24.9,24.9,24.9,24.9,3
20111001|2011-03-11 13:30,11,24.9,24.9,24.86,24.86,12
20111001|2011-03-11 14:00,11,24.85,24.94,24.85,24.85,20
20111001|2011-03-11 15:00,11,24.9,24.95,24.9,24.95,91
20111001|2011-03-14 08:00,14,25.35,25.35,25.35,25.35,2
20111001|2011-03-14 08:30,14,25.3,25.3,25.05,25.05,16
20111001|2011-03-14 09:00,14,25.05,25.2,25.05,25.2,8
20111001|2011-03-14 09:30,14,25.25,25.25,25.25,25.25,5
20111001|2011-03-14 10:00,14,25.3,25.35,25.25,25.35,19
20111001|2011-03-14 10:30,14,25.4,25.42,25.39,25.42,16
20111001|2011-03-14 11:00,14,25.39,25.4,25.39,25.4,3
20111001|2011-03-14 11:30,14,25.45,25.45,25.4,25.4,14
20111001|2011-03-14 12:00,14,25.4,25.42,25.4,25.4,10
20111001|2011-03-14 12:30,14,25.35,25.4,25.25,25.25,73
20111001|2011-03-14 13:00,14,25.3,25.3,25.2,25.25,8
20111001|2011-03-14 13:30,14,25.25,25.3,25.23,25.25,19
20111001|2011-03-14 14:00,14,25.26,25.26,25.19,25.2,4
20111001|2011-03-14 14:30,14,25.25,25.25,25.1,25.13,8
20111001|2011-03-14 15:00,14,25.2,25.25,25.2,25.2,13
20111001|2011-03-15 07:00,15,26.5,26.5,26.15,26.17,11
20111001|2011-03-15 07:30,15,26.25,26.35,26.25,26.35,7
20111001|2011-03-15 08:00,15,26.36,26.4,26.31,26.31,17
20111001|2011-03-15 08:30,15,26.35,26.4,26.15,26.25,34
20111001|2011-03-15 09:00,15,26.25,26.25,26.05,26.05,10
20111001|2011-03-15 09:30,15,26.05,26.1,26,26,43
20111001|2011-03-15 10:00,15,26,26.05,26,26,8
20111001|2011-03-15 10:30,15,26,26,26,26,3
20111001|2011-03-15 11:00,15,26,26,25.85,25.85,14
20111001|2011-03-15 11:30,15,25.85,26,25.85,26,17
20111001|2011-03-15 12:00,15,25.9,26,25.9,26,12
20111001|2011-03-15 12:30,15,26.05,26.05,26,26,5
20111001|2011-03-15 13:00,15,25.9,26.05,25.85,25.9,9
20111001|2011-03-15 13:30,15,25.8,25.8,25.75,25.8,4
20111001|2011-03-15 14:00,15,25.85,25.85,25.65,25.65,33
20111001|2011-03-15 14:30,15,25.65,25.65,25.55,25.62,38
20111001|2011-03-15 15:00,15,25.7,25.75,25.6,25.65,60
20111001|2011-03-16 08:30,16,25.65,25.69,25.65,25.69,2
20111001|2011-03-16 09:00,16,25.65,25.7,25.65,25.7,2
20111001|2011-03-16 09:30,16,25.7,25.7,25.55,25.7,37
20111001|2011-03-16 10:00,16,25.7,26.3,25.7,25.95,73
20111001|2011-03-16 10:30,16,25.95,26.2,25.9,26.15,10
20111001|2011-03-16 11:00,16,26.1,26.6,26.05,26.4,30
20111001|2011-03-16 11:30,16,26.25,26.35,26.15,26.19,23
20111001|2011-03-16 12:00,16,26.16,26.4,26.16,26.4,31
20111001|2011-03-16 12:30,16,26.45,26.5,26.43,26.48,71
20111001|2011-03-16 13:00,16,26.5,27.05,26.45,26.7,133
20111001|2011-03-16 13:30,16,26.65,26.65,26,26.1,57
20111001|2011-03-16 14:00,16,26.15,26.15,25.82,26.1,150
20111001|2011-03-16 14:30,16,26.15,26.4,26.04,26.4,54
20111001|2011-03-16 15:00,16,26.55,26.67,26.5,26.65,208
20111001|2011-03-17 07:30,17,25.85,25.85,25.85,25.85,1
20111001|2011-03-17 08:00,17,25.82,25.82,25.75,25.75,4
20111001|2011-03-17 08:30,17,25.75,25.95,25.75,25.95,26
20111001|2011-03-17 09:00,17,25.9,25.9,25.73,25.75,37
20111001|2011-03-17 09:30,17,25.72,25.72,25.63,25.64,24
20111001|2011-03-17 10:00,17,25.7,25.75,25.66,25.7,83
20111001|2011-03-17 10:30,17,25.65,25.75,25.65,25.75,2
20111001|2011-03-17 11:00,17,25.75,25.75,25.65,25.7,5
20111001|2011-03-17 11:30,17,25.7,25.7,25.7,25.7,1
20111001|2011-03-17 12:00,17,25.78,25.85,25.78,25.85,7
20111001|2011-03-17 12:30,17,25.85,25.95,25.85,25.95,21
20111001|2011-03-17 13:00,17,25.95,25.95,25.9,25.95,12
20111001|2011-03-17 13:30,17,25.9,25.92,25.85,25.92,17
20111001|2011-03-17 14:00,17,25.86,25.87,25.82,25.84,31
20111001|2011-03-17 14:30,17,25.8,25.85,25.8,25.8,21
20111001|2011-03-17 15:00,17,25.75,25.8,25.75,25.8,97
20111001|2011-03-18 07:30,18,25.15,25.15,24.85,25.1,20
20111001|2011-03-18 08:00,18,25.15,25.15,24.85,25,11
20111001|2011-03-18 08:30,18,24.9,25.3,24.9,25.2,81
20111001|2011-03-18 09:00,18,25.2,25.25,25.17,25.25,43
20111001|2011-03-18 09:30,18,25.25,25.26,25.2,25.2,14
20111001|2011-03-18 10:00,18,25.2,25.2,25.09,25.2,45
20111001|2011-03-18 10:30,18,25.25,25.25,25.15,25.16,10
20111001|2011-03-18 11:00,18,25.1,25.13,25.05,25.05,10
20111001|2011-03-18 11:30,18,25.1,25.1,25.1,25.1,2
20111001|2011-03-18 12:00,18,25.1,25.15,25.1,25.15,9
20111001|2011-03-18 12:30,18,25.1,25.13,25.05,25.05,26
20111001|2011-03-18 13:00,18,25.1,25.2,25.05,25.15,37
20111001|2011-03-18 13:30,18,25.1,25.2,25.1,25.2,10
20111001|2011-03-18 14:00,18,25.2,25.2,25.09,25.15,19
20111001|2011-03-18 14:30,18,25.12,25.12,25,25,20
20111001|2011-03-18 15:00,18,24.95,24.98,24.8,24.95,278
20111001|2011-03-21 07:30,21,24.4,24.4,24.4,24.4,3
20111001|2011-03-21 08:30,21,24.45,24.45,24,24.15,121
20111001|2011-03-21 09:00,21,24.15,24.15,24.05,24.05,15
20111001|2011-03-21 09:30,21,24.15,24.25,24.15,24.15,18
20111001|2011-03-21 10:00,21,24.1,24.15,24.05,24.15,14
20111001|2011-03-21 10:30,21,24.15,24.15,24.15,24.15,2
20111001|2011-03-21 11:00,21,24.05,24.05,23.99,24,9
20111001|2011-03-21 11:30,21,24,24.1,24,24.1,5
20111001|2011-03-21 12:00,21,24.15,24.25,24.15,24.25,3
20111001|2011-03-21 12:30,21,24.15,24.15,24.15,24.15,4
20111001|2011-03-21 13:00,21,24.1,24.1,23.9,24.05,19
20111001|2011-03-21 13:30,21,24,24.05,23.95,23.95,9
20111001|2011-03-21 14:00,21,24,24,23.95,23.95,3
20111001|2011-03-21 14:30,21,23.95,24,23.85,23.85,29
20111001|2011-03-21 15:00,21,23.9,24.05,23.85,24.05,210
20111001|2011-03-22 07:00,22,24.16,24.16,24.16,24.16,1
20111001|2011-03-22 07:30,22,24.05,24.07,24.05,24.07,7
20111001|2011-03-22 08:00,22,24,24,24,24,1
20111001|2011-03-22 08:30,22,24,24.02,23.85,23.95,12
20111001|2011-03-22 09:00,22,24,24.01,23.9,23.9,14
20111001|2011-03-22 09:30,22,23.9,24.1,23.9,24.1,10
20111001|2011-03-22 10:00,22,24.05,24.05,24,24,6
20111001|2011-03-22 10:30,22,24.03,24.03,23.95,24,6
20111001|2011-03-22 11:00,22,24.05,24.1,24,24,13
20111001|2011-03-22 11:30,22,24.05,24.1,24.05,24.09,16
20111001|2011-03-22 12:00,22,24.08,24.15,24.08,24.13,6
20111001|2011-03-22 12:30,22,24.05,24.05,24.02,24.02,2
20111001|2011-03-22 13:00,22,24.03,24.1,24.03,24.1,8
20111001|2011-03-22 13:30,22,24.05,24.05,24.02,24.02,9
20111001|2011-03-22 14:00,22,24.05,24.05,24.03,24.03,2
20111001|2011-03-22 14:30,22,24.05,24.05,24.02,24.05,6
20111001|2011-03-22 15:00,22,24.15,24.25,24.15,24.25,289
20111001|2011-03-23 07:30,23,24.25,24.25,24.25,24.25,1
20111001|2011-03-23 08:30,23,24.2,24.3,24.2,24.2,39
20111001|2011-03-23 09:00,23,24.2,24.36,24.15,24.3,69
20111001|2011-03-23 09:30,23,24.2,24.31,24.19,24.25,102
20111001|2011-03-23 10:00,23,24.18,24.18,24.15,24.15,10
20111001|2011-03-23 10:30,23,24.1,24.1,24.05,24.05,7
20111001|2011-03-23 11:00,23,24.05,24.05,24,24.05,3
20111001|2011-03-23 11:30,23,23.85,23.88,23.8,23.88,19
20111001|2011-03-23 12:00,23,23.85,23.87,23.85,23.85,6
20111001|2011-03-23 12:30,23,23.8,23.82,23.8,23.8,5
20111001|2011-03-23 13:00,23,23.89,23.89,23.83,23.83,11
20111001|2011-03-23 13:30,23,23.8,23.8,23.79,23.79,3
20111001|2011-03-23 14:00,23,23.75,23.75,23.75,23.75,5
20111001|2011-03-23 15:00,23,23.76,24.05,23.76,24.05,372
20111001|2011-03-24 07:00,24,23.72,23.72,23.72,23.72,17
20111001|2011-03-24 08:00,24,23.7,23.7,23.6,23.6,26
20111001|2011-03-24 08:30,24,23.6,23.8,23.6,23.65,20
20111001|2011-03-24 09:00,24,23.55,23.75,23.55,23.7,29
20111001|2011-03-24 09:30,24,23.7,23.7,23.45,23.5,12
20111001|2011-03-24 10:00,24,23.52,23.55,23.45,23.55,20
20111001|2011-03-24 10:30,24,23.6,23.6,23.6,23.6,13
20111001|2011-03-24 11:00,24,23.6,23.6,23.55,23.55,2
20111001|2011-03-24 11:30,24,23.6,23.6,23.59,23.59,7
20111001|2011-03-24 12:00,24,23.6,23.6,23.55,23.58,12
20111001|2011-03-24 12:30,24,23.6,23.7,23.6,23.7,12
20111001|2011-03-24 13:30,24,23.6,23.6,23.56,23.56,5
20111001|2011-03-24 14:00,24,23.6,23.6,23.55,23.58,32
20111001|2011-03-24 14:30,24,23.6,23.75,23.58,23.75,208
20111001|2011-03-24 15:00,24,23.8,23.95,23.78,23.95,517
20111001|2011-03-25 07:30,25,23.69,23.69,23.69,23.69,1
20111001|2011-03-25 08:00,25,23.68,23.73,23.63,23.63,42
20111001|2011-03-25 08:30,25,23.75,23.76,23.7,23.7,19
20111001|2011-03-25 09:00,25,23.75,23.8,23.73,23.76,19
20111001|2011-03-25 09:30,25,23.7,23.75,23.65,23.7,29
20111001|2011-03-25 10:00,25,23.7,23.75,23.65,23.7,74
20111001|2011-03-25 10:30,25,23.7,23.73,23.7,23.7,25
20111001|2011-03-25 11:00,25,23.65,23.7,23.65,23.67,27
20111001|2011-03-25 11:30,25,23.67,23.75,23.67,23.75,33
20111001|2011-03-25 12:00,25,23.75,23.85,23.71,23.85,34
20111001|2011-03-25 12:30,25,23.85,23.85,23.8,23.85,13
20111001|2011-03-25 13:00,25,23.85,24,23.85,24,45
20111001|2011-03-25 13:30,25,24.05,24.05,23.95,23.97,29
20111001|2011-03-25 14:00,25,23.97,24,23.95,24,8
20111001|2011-03-25 14:30,25,24,24.1,23.95,24.1,33
20111001|2011-03-25 15:00,25,24.05,24.15,24,24.15,150
20111001|2011-03-28 08:00,28,24.03,24.1,24.03,24.05,3
20111001|2011-03-28 08:30,28,24.1,24.1,24,24.06,142
20111001|2011-03-28 09:00,28,24.05,24.05,23.92,24.05,115
20111001|2011-03-28 09:30,28,24.05,24.05,23.97,24,20
20111001|2011-03-28 10:00,28,24,24.05,24,24.05,6
20111001|2011-03-28 10:30,28,24,24.05,24,24.02,19
20111001|2011-03-28 11:00,28,24.02,24.02,24.02,24.02,2
20111001|2011-03-28 11:30,28,24.05,24.05,24,24.01,11
20111001|2011-03-28 12:00,28,24,24,24,24,4
20111001|2011-03-28 13:00,28,24,24.05,24,24.05,21
20111001|2011-03-28 13:30,28,24.05,24.05,24.05,24.05,3
20111001|2011-03-28 14:00,28,24.06,24.06,24.05,24.05,2
20111001|2011-03-28 14:30,28,24.05,24.2,24.05,24.2,14
20111001|2011-03-28 15:00,28,24.2,24.3,24.2,24.25,124
20111001|2011-03-29 08:30,29,24.15,24.35,24.15,24.25,58
20111001|2011-03-29 09:00,29,24.25,24.25,24.13,24.17,72
20111001|2011-03-29 09:30,29,24.2,24.22,24.15,24.15,25
20111001|2011-03-29 10:00,29,24.17,24.17,24.1,24.11,57
20111001|2011-03-29 10:30,29,24.1,24.11,24.05,24.07,35
20111001|2011-03-29 11:00,29,24.1,24.1,24.05,24.05,4
20111001|2011-03-29 12:00,29,24.05,24.1,24.05,24.05,15
20111001|2011-03-29 12:30,29,24,24,23.97,23.97,52
20111001|2011-03-29 13:00,29,23.96,23.96,23.96,23.96,1
20111001|2011-03-29 13:30,29,23.95,23.97,23.89,23.89,41
20111001|2011-03-29 14:00,29,23.9,24,23.9,24,92
20111001|2011-03-29 14:30,29,23.95,23.95,23.92,23.92,11
20111001|2011-03-29 15:00,29,23.95,23.96,23.95,23.95,176
20111001|2011-03-30 08:30,30,23.8,23.8,23.65,23.75,26
20111001|2011-03-30 09:00,30,23.65,23.77,23.65,23.75,35
20111001|2011-03-30 09:30,30,23.7,23.7,23.67,23.67,24
20111001|2011-03-30 10:00,30,23.67,23.67,23.55,23.61,103
20111001|2011-03-30 10:30,30,23.6,23.6,23.55,23.55,36
20111001|2011-03-30 11:00,30,23.6,23.65,23.59,23.65,50
20111001|2011-03-30 11:30,30,23.6,23.65,23.53,23.53,21
20111001|2011-03-30 12:00,30,23.57,23.6,23.57,23.6,14
20111001|2011-03-30 12:30,30,23.58,23.65,23.58,23.65,12
20111001|2011-03-30 13:00,30,23.59,23.59,23.58,23.58,74
20111001|2011-03-30 13:30,30,23.57,23.57,23.57,23.57,45
20111001|2011-03-30 14:00,30,23.55,23.55,23.55,23.55,10
20111001|2011-03-30 14:30,30,23.6,23.65,23.55,23.65,183
20111001|2011-03-30 15:00,30,23.6,23.7,23.6,23.66,303
20111001|2011-03-31 08:00,31,23.75,23.75,23.75,23.75,1
20111001|2011-03-31 08:30,31,23.7,23.7,23.64,23.65,8
20111001|2011-03-31 09:00,31,23.7,23.8,23.6,23.6,20
20111001|2011-03-31 09:30,31,23.6,23.6,23.6,23.6,1
20111001|2011-03-31 10:00,31,23.59,23.62,23.59,23.6,17
20111001|2011-03-31 10:30,31,23.65,23.7,23.65,23.7,13
20111001|2011-03-31 11:00,31,23.65,23.65,23.6,23.6,7
20111001|2011-03-31 11:30,31,23.55,23.55,23.55,23.55,1
20111001|2011-03-31 12:00,31,23.6,23.65,23.6,23.65,4
20111001|2011-03-31 12:30,31,23.6,23.6,23.57,23.6,18
20111001|2011-03-31 13:00,31,23.6,23.62,23.57,23.6,10
20111001|2011-03-31 13:30,31,23.62,23.65,23.6,23.62,78
20111001|2011-03-31 14:00,31,23.62,23.65,23.62,23.62,6
20111001|2011-03-31 14:30,31,23.65,23.8,23.65,23.8,31
20111001|2011-03-31 15:00,31,23.75,23.8,23.74,23.75,177
20111001|2011-04-01 07:30,1,23.45,23.45,23.35,23.35,4
20111001|2011-04-01 08:00,1,23.35,23.35,23.34,23.34,3
20111001|2011-04-01 08:30,1,23.4,23.65,23.4,23.57,28
20111001|2011-04-01 09:00,1,23.53,23.53,23.3,23.33,120
20111001|2011-04-01 09:30,1,23.31,23.36,23.29,23.35,40
20111001|2011-04-01 10:00,1,23.32,23.35,23.32,23.35,9
20111001|2011-04-01 10:30,1,23.4,23.4,23.38,23.4,15
20111001|2011-04-01 11:00,1,23.35,23.55,23.32,23.55,108
20111001|2011-04-01 11:30,1,23.5,23.55,23.48,23.55,22
20111001|2011-04-01 12:00,1,23.6,23.6,23.58,23.58,6
20111001|2011-04-01 12:30,1,23.6,23.6,23.59,23.59,8
20111001|2011-04-01 13:00,1,23.55,23.56,23.51,23.51,36
20111001|2011-04-01 13:30,1,23.55,23.65,23.55,23.65,6
20111001|2011-04-01 14:00,1,23.65,23.75,23.61,23.64,49
20111001|2011-04-01 14:30,1,23.65,23.7,23.65,23.7,11
20111001|2011-04-01 15:00,1,23.7,23.82,23.69,23.8,444
20111001|2011-04-04 08:30,4,23.75,23.8,23.63,23.78,68
20111001|2011-04-04 09:00,4,23.75,23.81,23.66,23.66,78
20111001|2011-04-04 09:30,4,23.67,23.77,23.67,23.74,48
20111001|2011-04-04 10:00,4,23.75,23.8,23.7,23.7,15
20111001|2011-04-04 10:30,4,23.65,23.7,23.65,23.7,7
20111001|2011-04-04 11:00,4,23.7,23.7,23.58,23.58,25
20111001|2011-04-04 11:30,4,23.59,23.7,23.57,23.68,19
20111001|2011-04-04 12:00,4,23.65,23.65,23.65,23.65,4
20111001|2011-04-04 12:30,4,23.65,23.75,23.65,23.72,6
20111001|2011-04-04 13:00,4,23.65,23.65,23.65,23.65,1
20111001|2011-04-04 13:30,4,23.7,23.7,23.65,23.65,2
20111001|2011-04-04 14:00,4,23.67,23.7,23.6,23.62,23
20111001|2011-04-04 14:30,4,23.62,23.67,23.6,23.65,231
20111001|2011-04-04 15:00,4,23.67,23.7,23.62,23.7,523
20111001|2011-04-05 08:00,5,23.7,23.8,23.7,23.7,15
20111001|2011-04-05 08:30,5,23.71,23.8,23.7,23.73,12
20111001|2011-04-05 09:00,5,23.73,23.75,23.64,23.65,18
20111001|2011-04-05 09:30,5,23.65,23.66,23.62,23.62,66
20111001|2011-04-05 10:00,5,23.61,23.65,23.55,23.62,32
20111001|2011-04-05 10:30,5,23.65,23.65,23.56,23.59,29
20111001|2011-04-05 11:00,5,23.55,23.6,23.5,23.5,18
20111001|2011-04-05 11:30,5,23.5,23.55,23.5,23.53,13
20111001|2011-04-05 12:00,5,23.55,23.57,23.52,23.52,28
20111001|2011-04-05 12:30,5,23.5,23.5,23.5,23.5,1
20111001|2011-04-05 13:00,5,23.55,23.55,23.55,23.55,4
20111001|2011-04-05 13:30,5,23.55,23.6,23.55,23.55,16
20111001|2011-04-05 14:00,5,23.55,23.55,23.54,23.54,4
20111001|2011-04-05 14:30,5,23.55,23.65,23.55,23.6,113
20111001|2011-04-05 15:00,5,23.6,23.7,23.57,23.65,302
20111001|2011-04-06 07:30,6,23.46,23.46,23.46,23.46,6
20111001|2011-04-06 08:00,6,23.53,23.53,23.45,23.45,6
20111001|2011-04-06 08:30,6,23.5,23.55,23.47,23.55,24
20111001|2011-04-06 09:00,6,23.52,23.6,23.5,23.54,68
20111001|2011-04-06 09:30,6,23.55,23.55,23.49,23.5,19
20111001|2011-04-06 10:00,6,23.51,23.6,23.51,23.58,19
20111001|2011-04-06 10:30,6,23.6,23.7,23.58,23.7,67
20111001|2011-04-06 11:00,6,23.7,23.76,23.7,23.75,39
20111001|2011-04-06 11:30,6,23.7,23.76,23.7,23.76,21
20111001|2011-04-06 12:00,6,23.75,23.77,23.69,23.69,23
20111001|2011-04-06 12:30,6,23.75,23.75,23.7,23.75,26
20111001|2011-04-06 13:00,6,23.7,23.75,23.65,23.7,59
20111001|2011-04-06 13:30,6,23.65,23.65,23.59,23.65,10
20111001|2011-04-06 14:00,6,23.55,23.6,23.5,23.58,13
20111001|2011-04-06 14:30,6,23.6,23.6,23.6,23.6,3
20111001|2011-04-06 15:00,6,23.65,23.7,23.6,23.7,60
20111001|2011-04-07 08:00,7,23.5,23.5,23.5,23.5,10
20111001|2011-04-07 08:30,7,23.6,23.6,23.5,23.52,61
20111001|2011-04-07 09:00,7,23.53,23.6,23.5,23.55,45
20111001|2011-04-07 09:30,7,23.57,23.9,23.57,23.64,107
20111001|2011-04-07 10:00,7,23.64,23.75,23.64,23.73,99
20111001|2011-04-07 10:30,7,23.8,23.95,23.8,23.85,52
20111001|2011-04-07 11:00,7,23.8,23.81,23.76,23.76,4
20111001|2011-04-07 11:30,7,23.77,23.77,23.75,23.75,11
20111001|2011-04-07 12:00,7,23.73,23.83,23.73,23.83,6
20111001|2011-04-07 12:30,7,23.85,23.95,23.85,23.85,8
20111001|2011-04-07 13:00,7,23.85,23.85,23.82,23.85,14
20111001|2011-04-07 13:30,7,23.8,23.8,23.75,23.8,4
20111001|2011-04-07 14:00,7,23.78,23.82,23.75,23.81,57
20111001|2011-04-07 14:30,7,23.8,23.81,23.8,23.81,4
20111001|2011-04-07 15:00,7,23.85,23.9,23.85,23.9,116
20111001|2011-04-08 08:30,8,23.6,23.73,23.6,23.65,55
20111001|2011-04-08 09:00,8,23.74,23.85,23.71,23.85,74
20111001|2011-04-08 09:30,8,23.83,23.85,23.8,23.85,60
20111001|2011-04-08 10:00,8,23.95,23.95,23.85,23.91,68
20111001|2011-04-08 10:30,8,23.86,23.86,23.84,23.85,18
20111001|2011-04-08 11:00,8,23.87,23.9,23.87,23.9,23
20111001|2011-04-08 11:30,8,23.9,23.95,23.89,23.95,23
20111001|2011-04-08 12:00,8,24,24.05,23.97,23.97,26
20111001|2011-04-08 12:30,8,24,24.05,24,24.01,8
20111001|2011-04-08 13:00,8,24,24.06,24,24.06,15
20111001|2011-04-08 13:30,8,24.05,24.2,24.05,24.2,54
20111001|2011-04-08 14:00,8,24.25,24.25,24.15,24.2,19
20111001|2011-04-08 14:30,8,24.15,24.2,24.15,24.2,34
20111001|2011-04-08 15:00,8,24.2,24.25,24.2,24.25,171
20111001|2011-04-11 07:00,11,24.05,24.05,23.94,23.95,11
20111001|2011-04-11 07:30,11,23.93,24,23.93,23.95,18
20111001|2011-04-11 08:00,11,23.95,24.01,23.95,23.99,58
20111001|2011-04-11 08:30,11,24.05,24.05,23.9,23.9,205
20111001|2011-04-11 09:00,11,23.93,24.1,23.91,24.05,64
20111001|2011-04-11 09:30,11,24.1,24.1,23.95,24.1,130
20111001|2011-04-11 10:00,11,24.08,24.15,24.08,24.08,24
20111001|2011-04-11 10:30,11,24.12,24.2,24.1,24.2,146
20111001|2011-04-11 11:00,11,24.25,24.3,24.2,24.25,94
20111001|2011-04-11 11:30,11,24.25,24.35,24.25,24.35,48
20111001|2011-04-11 12:00,11,24.35,24.4,24.3,24.3,20
20111001|2011-04-11 12:30,11,24.35,24.35,24.32,24.35,24
20111001|2011-04-11 13:00,11,24.3,24.4,24.25,24.25,76
20111001|2011-04-11 13:30,11,24.3,24.33,24.3,24.33,47
20111001|2011-04-11 14:00,11,24.35,24.4,24.32,24.32,90
20111001|2011-04-11 14:30,11,24.33,24.35,24.15,24.25,36
20111001|2011-04-11 15:00,11,24.3,24.35,24.15,24.35,629
20111001|2011-04-12 07:30,12,24.55,24.55,24.55,24.55,1
20111001|2011-04-12 08:00,12,24.55,24.55,24.5,24.5,32
20111001|2011-04-12 08:30,12,24.55,24.6,24.4,24.51,97
20111001|2011-04-12 09:00,12,24.55,24.6,24.49,24.55,83
20111001|2011-04-12 09:30,12,24.55,24.65,24.5,24.61,32
20111001|2011-04-12 10:00,12,24.6,24.6,24.4,24.4,92
20111001|2011-04-12 10:30,12,24.4,24.41,24.1,24.25,290
20111001|2011-04-12 11:00,12,24.25,24.3,24.2,24.25,24
20111001|2011-04-12 11:30,12,24.3,24.32,24.25,24.31,61
20111001|2011-04-12 12:00,12,24.3,24.45,24.3,24.45,50
20111001|2011-04-12 12:30,12,24.4,24.46,24.35,24.39,51
20111001|2011-04-12 13:00,12,24.35,24.4,24.3,24.35,32
20111001|2011-04-12 13:30,12,24.35,24.48,24.35,24.48,63
20111001|2011-04-12 14:00,12,24.48,24.5,24.34,24.4,97
20111001|2011-04-12 14:30,12,24.4,24.4,24.25,24.4,199
20111001|2011-04-12 15:00,12,24.4,24.4,24.25,24.3,282
20111001|2011-04-13 07:00,13,24.35,24.35,24.35,24.35,20
20111001|2011-04-13 07:30,13,24.12,24.12,24.07,24.09,110
20111001|2011-04-13 08:00,13,24.15,24.15,24.1,24.13,15
20111001|2011-04-13 08:30,13,24.15,24.25,24.1,24.15,115
20111001|2011-04-13 09:00,13,24.15,24.2,24.1,24.11,129
20111001|2011-04-13 09:30,13,24.11,24.2,24.06,24.06,89
20111001|2011-04-13 10:00,13,24.1,24.2,24.1,24.2,33
20111001|2011-04-13 10:30,13,24.2,24.3,24.2,24.3,119
20111001|2011-04-13 11:00,13,24.3,24.3,24.15,24.25,14
20111001|2011-04-13 11:30,13,24.25,24.35,24.22,24.35,12
20111001|2011-04-13 12:00,13,24.32,24.32,24.25,24.25,69
20111001|2011-04-13 12:30,13,24.3,24.4,24.29,24.33,57
20111001|2011-04-13 13:00,13,24.35,24.4,24.25,24.25,145
20111001|2011-04-13 13:30,13,24.25,24.25,24.15,24.21,76
20111001|2011-04-13 14:00,13,24.19,24.23,24.15,24.15,27
20111001|2011-04-13 14:30,13,24.15,24.23,24.15,24.19,61
20111001|2011-04-13 15:00,13,24.2,24.3,24.2,24.25,409
20111001|2011-04-14 07:30,14,24.49,24.49,24.49,24.49,1
20111001|2011-04-14 08:00,14,24.45,24.45,24.45,24.45,1
20111001|2011-04-14 08:30,14,24.45,24.45,24.35,24.35,57
20111001|2011-04-14 09:00,14,24.35,24.35,24.15,24.15,13
20111001|2011-04-14 09:30,14,24.15,24.2,24.15,24.2,35
20111001|2011-04-14 10:00,14,24.2,24.3,24.2,24.3,16
20111001|2011-04-14 10:30,14,24.2,24.3,24.2,24.25,7
20111001|2011-04-14 11:00,14,24.16,24.2,24.16,24.19,15
20111001|2011-04-14 11:30,14,24.22,24.25,24.2,24.2,5
20111001|2011-04-14 12:00,14,24.2,24.3,24.15,24.25,30
20111001|2011-04-14 12:30,14,24.25,24.25,24.25,24.25,1
20111001|2011-04-14 13:00,14,24.3,24.3,24.19,24.2,7
20111001|2011-04-14 13:30,14,24.15,24.25,24.15,24.2,54
20111001|2011-04-14 14:00,14,24.25,24.25,24.15,24.18,67
20111001|2011-04-14 14:30,14,24.2,24.25,24.15,24.25,36
20111001|2011-04-14 15:00,14,24.2,24.3,24.2,24.25,426
20111001|2011-04-15 07:00,15,24.3,24.3,24.3,24.3,64
20111001|2011-04-15 07:30,15,24.3,24.3,24.3,24.3,1
20111001|2011-04-15 08:00,15,24.23,24.23,24.15,24.15,4
20111001|2011-04-15 08:30,15,24.15,24.3,24.15,24.15,56
20111001|2011-04-15 09:00,15,24.1,24.1,24.02,24.1,45
20111001|2011-04-15 09:30,15,24.1,24.16,24.1,24.13,22
20111001|2011-04-15 10:00,15,24.1,24.17,24.1,24.17,52
20111001|2011-04-15 10:30,15,24.1,24.1,24,24.06,56
20111001|2011-04-15 11:00,15,24,24.05,24,24.02,33
20111001|2011-04-15 11:30,15,24.02,24.05,23.98,24.03,63
20111001|2011-04-15 12:00,15,24,24.12,24,24.11,32
20111001|2011-04-15 12:30,15,24.09,24.1,24.06,24.06,112
20111001|2011-04-15 13:00,15,24.1,24.1,24.05,24.05,15
20111001|2011-04-15 13:30,15,24.05,24.05,24,24,19
20111001|2011-04-15 14:00,15,24,24.2,24,24.2,175
20111001|2011-04-15 14:30,15,24.2,24.23,24.15,24.2,62
20111001|2011-04-15 15:00,15,24.18,24.2,24.1,24.15,182
20111001|2011-04-18 07:30,18,24.39,24.39,24.39,24.39,8
20111001|2011-04-18 08:00,18,24.38,24.8,24.35,24.73,59
20111001|2011-04-18 08:30,18,24.9,25,24.75,24.8,92
20111001|2011-04-18 09:00,18,24.83,25.1,24.83,24.85,63
20111001|2011-04-18 09:30,18,24.8,24.85,24.7,24.85,119
20111001|2011-04-18 10:00,18,24.81,24.9,24.7,24.7,44
20111001|2011-04-18 10:30,18,24.7,24.7,24.68,24.7,23
20111001|2011-04-18 11:00,18,24.65,24.67,24.54,24.64,95
20111001|2011-04-18 11:30,18,24.6,24.65,24.6,24.65,15
20111001|2011-04-18 12:00,18,24.75,24.75,24.7,24.7,5
20111001|2011-04-18 12:30,18,24.65,24.67,24.55,24.55,9
20111001|2011-04-18 13:00,18,24.6,24.6,24.55,24.55,53
20111001|2011-04-18 13:30,18,24.55,24.55,24.37,24.4,33
20111001|2011-04-18 14:00,18,24.45,24.5,24.4,24.45,75
20111001|2011-04-18 14:30,18,24.5,24.6,24.38,24.45,69
20111001|2011-04-18 15:00,18,24.45,24.55,24.4,24.5,158
20111001|2011-04-19 08:00,19,24.4,24.4,24.31,24.31,36
20111001|2011-04-19 08:30,19,24.35,24.39,24.25,24.3,48
20111001|2011-04-19 09:00,19,24.25,24.26,24.2,24.26,52
20111001|2011-04-19 09:30,19,24.2,24.23,24.14,24.15,89
20111001|2011-04-19 10:00,19,24.2,24.25,24.15,24.25,57
20111001|2011-04-19 10:30,19,24.24,24.24,24.2,24.2,41
20111001|2011-04-19 11:00,19,24.2,24.25,24.2,24.25,26
20111001|2011-04-19 11:30,19,24.27,24.3,24.2,24.2,34
20111001|2011-04-19 12:00,19,24.24,24.24,24.1,24.15,104
20111001|2011-04-19 12:30,19,24.15,24.15,24.05,24.1,71
20111001|2011-04-19 13:00,19,24.1,24.15,24.05,24.1,85
20111001|2011-04-19 13:30,19,24.1,24.15,24.06,24.1,128
20111001|2011-04-19 14:00,19,24.1,24.1,24.1,24.1,28
20111001|2011-04-19 14:30,19,24.1,24.15,24.05,24.1,96
20111001|2011-04-19 15:00,19,24.15,24.2,24.1,24.2,809
20111001|2011-04-20 07:00,20,23.85,23.85,23.75,23.85,14
20111001|2011-04-20 07:30,20,23.7,23.8,23.7,23.73,11
20111001|2011-04-20 08:00,20,23.65,23.8,23.65,23.8,22
20111001|2011-04-20 08:30,20,23.8,23.8,23.65,23.67,155
20111001|2011-04-20 09:00,20,23.7,23.7,23.6,23.7,58
20111001|2011-04-20 09:30,20,23.7,23.75,23.68,23.68,49
20111001|2011-04-20 10:00,20,23.7,23.8,23.65,23.8,39
20111001|2011-04-20 10:30,20,23.8,23.85,23.78,23.8,27
20111001|2011-04-20 11:00,20,23.85,23.85,23.79,23.81,21
20111001|2011-04-20 11:30,20,23.84,23.9,23.81,23.9,43
20111001|2011-04-20 12:00,20,23.95,23.96,23.92,23.96,11
20111001|2011-04-20 12:30,20,23.95,23.95,23.95,23.95,15
20111001|2011-04-20 13:00,20,23.95,24,23.9,23.9,137
20111001|2011-04-20 13:30,20,23.88,23.9,23.85,23.9,33
20111001|2011-04-20 14:00,20,23.9,23.9,23.85,23.87,58
20111001|2011-04-20 14:30,20,23.85,23.87,23.82,23.87,58
20111001|2011-04-20 15:00,20,23.85,23.87,23.7,23.8,312
20111001|2011-04-21 07:30,21,23.8,23.8,23.65,23.67,27
20111001|2011-04-21 08:00,21,23.69,23.71,23.66,23.66,10
20111001|2011-04-21 08:30,21,23.75,23.8,23.65,23.8,41
20111001|2011-04-21 09:00,21,23.9,23.98,23.8,23.8,56
20111001|2011-04-21 09:30,21,23.85,23.9,23.8,23.9,49
20111001|2011-04-21 10:00,21,23.85,23.85,23.75,23.85,50
20111001|2011-04-21 10:30,21,23.85,23.85,23.75,23.75,30
20111001|2011-04-21 11:00,21,23.8,23.8,23.8,23.8,4
20111001|2011-04-21 11:30,21,23.8,23.8,23.7,23.7,59
20111001|2011-04-21 12:00,21,23.7,23.75,23.55,23.61,180
20111001|2011-04-21 12:30,21,23.55,23.65,23.55,23.61,119
20111001|2011-04-21 13:00,21,23.65,23.65,23.63,23.63,26
20111001|2011-04-21 13:30,21,23.6,23.61,23.6,23.61,21
20111001|2011-04-21 14:00,21,23.65,23.65,23.6,23.65,283
20111001|2011-04-21 14:30,21,23.65,23.7,23.6,23.63,266
20111001|2011-04-21 15:00,21,23.65,23.69,23.6,23.6,531
20111001|2011-04-25 07:00,25,23.46,23.47,23.46,23.47,4
20111001|2011-04-25 07:30,25,23.44,23.5,23.2,23.2,32
20111001|2011-04-25 08:00,25,23.25,23.35,23.25,23.35,36
20111001|2011-04-25 08:30,25,23.35,23.48,23.33,23.38,55
20111001|2011-04-25 09:00,25,23.37,23.5,23.35,23.5,24
20111001|2011-04-25 09:30,25,23.5,23.5,23.4,23.45,13
20111001|2011-04-25 10:00,25,23.45,23.5,23.45,23.5,28
20111001|2011-04-25 10:30,25,23.45,23.45,23.43,23.43,8
20111001|2011-04-25 11:30,25,23.45,23.47,23.4,23.43,46
20111001|2011-04-25 12:00,25,23.4,23.45,23.4,23.45,11
20111001|2011-04-25 12:30,25,23.4,23.5,23.4,23.45,7
20111001|2011-04-25 13:00,25,23.45,23.45,23.45,23.45,18
20111001|2011-04-25 13:30,25,23.45,23.48,23.45,23.48,39
20111001|2011-04-25 14:00,25,23.48,23.48,23.45,23.45,15
20111001|2011-04-25 14:30,25,23.45,23.45,23.4,23.45,21
20111001|2011-04-25 15:00,25,23.45,23.5,23.45,23.45,103
20111001|2011-04-26 07:30,26,23.25,23.25,23.25,23.25,1
20111001|2011-04-26 08:00,26,23.28,23.28,23.25,23.25,2
20111001|2011-04-26 08:30,26,23.3,23.35,23.2,23.23,111
20111001|2011-04-26 09:00,26,23.2,23.3,23.15,23.15,296
20111001|2011-04-26 09:30,26,23.2,23.21,23.1,23.15,618
20111001|2011-04-26 10:00,26,23.15,23.15,23.1,23.1,66
20111001|2011-04-26 10:30,26,23.1,23.15,23.05,23.14,65
20111001|2011-04-26 11:00,26,23.1,23.18,23.1,23.18,54
20111001|2011-04-26 11:30,26,23.2,23.2,23.05,23.05,167
20111001|2011-04-26 12:00,26,23.1,23.11,23.03,23.07,425
20111001|2011-04-26 12:30,26,23.05,23.2,23.03,23.05,504
20111001|2011-04-26 13:00,26,23.05,23.06,22.98,23.01,407
20111001|2011-04-26 13:30,26,23,23,22.95,23,40
20111001|2011-04-26 14:00,26,22.97,23.1,22.97,23.05,99
20111001|2011-04-26 14:30,26,23.03,23.15,23,23.05,465
20111001|2011-04-26 15:00,26,23.05,23.22,23.05,23.2,691
20111001|2011-04-27 07:30,27,23,23.08,22.95,23,41
20111001|2011-04-27 08:00,27,23.03,23.03,22.85,22.95,185
20111001|2011-04-27 08:30,27,22.95,23.1,22.9,23.07,343
20111001|2011-04-27 09:00,27,23.05,23.1,23,23.09,152
20111001|2011-04-27 09:30,27,23.1,23.2,23.05,23.16,285
20111001|2011-04-27 10:00,27,23.2,23.2,23.11,23.15,292
20111001|2011-04-27 10:30,27,23.15,23.16,23.08,23.1,47
20111001|2011-04-27 11:00,27,23.1,23.1,23,23.1,240
20111001|2011-04-27 11:30,27,23.05,23.1,22.95,22.99,157
20111001|2011-04-27 12:00,27,22.95,23,22.95,22.95,65
20111001|2011-04-27 12:30,27,23,23,22.9,22.9,80
20111001|2011-04-27 13:00,27,22.9,23,22.85,22.9,603
20111001|2011-04-27 13:30,27,22.92,22.92,22.79,22.81,147
20111001|2011-04-27 14:00,27,22.81,22.81,22.7,22.75,319
20111001|2011-04-27 14:30,27,22.75,22.82,22.7,22.8,435
20111001|2011-04-27 15:00,27,22.75,23,22.75,22.95,1138
20111001|2011-04-28 07:00,28,22.97,22.97,22.95,22.95,8
20111001|2011-04-28 07:30,28,22.91,22.95,22.91,22.95,11
20111001|2011-04-28 08:00,28,23,23,22.9,22.9,25
20111001|2011-04-28 08:30,28,22.9,22.95,22.85,22.85,187
20111001|2011-04-28 09:00,28,22.85,22.9,22.83,22.9,104
20111001|2011-04-28 09:30,28,22.9,22.95,22.87,22.9,184
20111001|2011-04-28 10:00,28,22.9,22.91,22.84,22.85,41
20111001|2011-04-28 10:30,28,22.82,22.9,22.82,22.9,198
20111001|2011-04-28 11:00,28,22.88,22.9,22.79,22.8,549
20111001|2011-04-28 11:30,28,22.85,22.85,22.79,22.83,141
20111001|2011-04-28 12:00,28,22.87,22.9,22.85,22.9,70
20111001|2011-04-28 12:30,28,22.9,22.9,22.85,22.85,105
20111001|2011-04-28 13:00,28,22.86,22.86,22.8,22.85,85
20111001|2011-04-28 13:30,28,22.85,22.85,22.8,22.83,71
20111001|2011-04-28 14:00,28,22.8,22.87,22.8,22.81,280
20111001|2011-04-28 14:30,28,22.75,22.8,22.75,22.75,168
20111001|2011-04-28 15:00,28,22.78,22.8,22.74,22.75,159
20111001|2011-04-29 08:00,29,22.67,22.67,22.67,22.67,1
20111001|2011-04-29 08:30,29,22.7,22.72,22.55,22.61,333
20111001|2011-04-29 09:00,29,22.6,22.62,22.55,22.55,133
20111001|2011-04-29 09:30,29,22.6,22.6,22.55,22.6,101
20111001|2011-04-29 10:00,29,22.65,22.65,22.5,22.65,201
20111001|2011-04-29 10:30,29,22.6,22.65,22.58,22.62,78
20111001|2011-04-29 11:00,29,22.65,22.7,22.58,22.7,28
20111001|2011-04-29 11:30,29,22.63,22.63,22.55,22.55,56
20111001|2011-04-29 12:00,29,22.6,22.6,22.55,22.6,8
20111001|2011-04-29 12:30,29,22.6,22.6,22.6,22.6,7
20111001|2011-04-29 13:00,29,22.6,22.65,22.58,22.6,47
20111001|2011-04-29 13:30,29,22.6,22.65,22.55,22.62,63
20111001|2011-04-29 14:00,29,22.61,22.75,22.6,22.75,276
20111001|2011-04-29 14:30,29,22.75,22.76,22.6,22.65,165
20111001|2011-04-29 15:00,29,22.65,22.66,22.55,22.57,129
20111001|2011-05-02 08:00,2,22.3,22.4,22.3,22.35,116
20111001|2011-05-02 08:30,2,22.4,22.65,22.37,22.5,222
20111001|2011-05-02 09:00,2,22.48,22.5,22.35,22.4,109
20111001|2011-05-02 09:30,2,22.37,22.46,22.35,22.46,92
20111001|2011-05-02 10:00,2,22.45,22.55,22.41,22.55,82
20111001|2011-05-02 10:30,2,22.55,22.62,22.54,22.62,52
20111001|2011-05-02 11:00,2,22.6,22.75,22.58,22.75,52
20111001|2011-05-02 11:30,2,22.78,22.8,22.7,22.7,26
20111001|2011-05-02 12:00,2,22.75,22.8,22.65,22.69,32
20111001|2011-05-02 12:30,2,22.69,22.7,22.69,22.7,7
20111001|2011-05-02 13:00,2,22.65,22.67,22.6,22.67,29
20111001|2011-05-02 13:30,2,22.7,22.76,22.7,22.76,195
20111001|2011-05-02 14:00,2,22.75,22.75,22.66,22.75,112
20111001|2011-05-02 14:30,2,22.8,23,22.8,22.93,609
20111001|2011-05-02 15:00,2,22.92,23.05,22.92,23,935
20111001|2011-05-03 07:00,3,23.05,23.05,23.03,23.05,27
20111001|2011-05-03 07:30,3,23,23,23,23,13
20111001|2011-05-03 08:00,3,23.01,23.05,22.95,23,91
20111001|2011-05-03 08:30,3,23,23.06,22.95,23.02,397
20111001|2011-05-03 09:00,3,23,23.1,23,23.05,212
20111001|2011-05-03 09:30,3,23.05,23.11,23.04,23.08,84
20111001|2011-05-03 10:00,3,23.1,23.1,22.95,22.97,222
20111001|2011-05-03 10:30,3,23,23,22.9,22.95,90
20111001|2011-05-03 11:00,3,22.95,23.05,22.9,23.05,71
20111001|2011-05-03 11:30,3,23,23.1,23,23.05,91
20111001|2011-05-03 12:00,3,23.1,23.12,23,23.1,154
20111001|2011-05-03 12:30,3,23.15,23.2,23.09,23.16,174
20111001|2011-05-03 13:00,3,23.16,23.35,23.11,23.3,284
20111001|2011-05-03 13:30,3,23.29,23.31,23.25,23.3,88
20111001|2011-05-03 14:00,3,23.25,23.25,23.15,23.15,82
20111001|2011-05-03 14:30,3,23.17,23.2,23.1,23.15,225
20111001|2011-05-03 15:00,3,23.15,23.19,23.14,23.15,28
20111001|2011-05-04 08:00,4,23.05,23.05,22.95,22.95,14
20111001|2011-05-04 08:30,4,22.95,23.3,22.95,23.23,310
20111001|2011-05-04 09:00,4,23.25,23.4,23.2,23.35,292
20111001|2011-05-04 09:30,4,23.3,23.45,23.25,23.35,83
20111001|2011-05-04 10:00,4,23.35,23.55,23.3,23.4,307
20111001|2011-05-04 10:30,4,23.39,23.4,23.35,23.4,12
20111001|2011-05-04 11:00,4,23.35,23.4,23.3,23.35,127
20111001|2011-05-04 12:00,4,23.3,23.3,23.21,23.25,49
20111001|2011-05-04 12:30,4,23.2,23.25,23.19,23.2,100
20111001|2011-05-04 13:00,4,23.15,23.25,23.1,23.1,53
20111001|2011-05-04 13:30,4,23.15,23.2,23.15,23.2,87
20111001|2011-05-04 14:00,4,23.22,23.25,23.15,23.19,54
20111001|2011-05-04 14:30,4,23.19,23.25,23.17,23.24,140
20111001|2011-05-04 15:00,4,23.2,23.3,23.2,23.3,67
20111001|2011-05-05 07:30,5,23.5,23.5,23.45,23.45,7
20111001|2011-05-05 08:00,5,23.5,23.55,23.47,23.5,93
20111001|2011-05-05 08:30,5,23.5,23.55,23.35,23.35,85
20111001|2011-05-05 09:00,5,23.3,23.45,23.28,23.4,141
20111001|2011-05-05 09:30,5,23.42,23.42,23.3,23.35,55
20111001|2011-05-05 10:00,5,23.35,23.4,23.29,23.4,59
20111001|2011-05-05 10:30,5,23.35,23.35,23.2,23.25,51
20111001|2011-05-05 11:00,5,23.2,23.22,23.15,23.2,103
20111001|2011-05-05 11:30,5,23.15,23.24,23.15,23.23,34
20111001|2011-05-05 12:00,5,23.2,23.25,23.15,23.25,68
20111001|2011-05-05 12:30,5,23.2,23.25,23.15,23.15,6
20111001|2011-05-05 13:00,5,23.2,23.29,23.2,23.2,42
20111001|2011-05-05 13:30,5,23.21,23.24,23.15,23.23,24
20111001|2011-05-05 14:00,5,23.25,23.67,23.25,23.65,442
20111001|2011-05-05 14:30,5,23.6,23.6,23.39,23.5,186
20111001|2011-05-05 15:00,5,23.45,23.5,23.42,23.5,237
20111001|2011-05-06 07:30,6,23.2,23.2,22.99,22.99,47
20111001|2011-05-06 08:00,6,23.05,23.05,22.95,22.99,27
20111001|2011-05-06 08:30,6,22.95,23.06,22.8,23.05,237
20111001|2011-05-06 09:00,6,23,23.1,22.95,23.01,160
20111001|2011-05-06 09:30,6,23,23.05,22.88,22.93,215
20111001|2011-05-06 10:00,6,22.9,22.92,22.79,22.82,237
20111001|2011-05-06 10:30,6,22.83,22.9,22.8,22.9,188
20111001|2011-05-06 11:00,6,22.9,23.11,22.85,23,205
20111001|2011-05-06 11:30,6,23,23.33,22.95,23.19,135
20111001|2011-05-06 12:00,6,23.15,23.35,23.08,23.3,251
20111001|2011-05-06 12:30,6,23.26,23.3,23.2,23.24,37
20111001|2011-05-06 13:00,6,23.25,23.4,23.1,23.35,311
20111001|2011-05-06 13:30,6,23.32,23.48,23.32,23.34,291
20111001|2011-05-06 14:00,6,23.35,23.37,23.19,23.25,52
20111001|2011-05-06 14:30,6,23.25,23.26,23.15,23.23,505
20111001|2011-05-06 15:00,6,23.2,23.3,23.2,23.29,49
20111001|2011-05-09 08:00,9,23.25,23.3,23.21,23.25,26
20111001|2011-05-09 08:30,9,23.25,23.3,23.13,23.25,87
20111001|2011-05-09 09:00,9,23.25,23.3,23.1,23.25,117
20111001|2011-05-09 09:30,9,23.2,23.25,23.1,23.15,101
20111001|2011-05-09 10:00,9,23.2,23.2,23.14,23.16,43
20111001|2011-05-09 10:30,9,23.15,23.17,22.97,22.99,80
20111001|2011-05-09 11:00,9,23,23.02,22.75,22.8,159
20111001|2011-05-09 11:30,9,22.83,22.85,22.83,22.85,6
20111001|2011-05-09 12:00,9,22.88,22.92,22.88,22.9,58
20111001|2011-05-09 12:30,9,22.85,22.9,22.85,22.9,5
20111001|2011-05-09 13:00,9,22.9,22.9,22.89,22.9,58
20111001|2011-05-09 13:30,9,22.9,22.9,22.87,22.9,3
20111001|2011-05-09 14:00,9,22.9,22.92,22.9,22.92,3
20111001|2011-05-09 14:30,9,22.9,22.92,22.85,22.88,40
20111001|2011-05-09 15:00,9,22.85,22.86,22.8,22.8,23
20111001|2011-05-10 07:30,10,22.75,22.75,22.75,22.75,1
20111001|2011-05-10 08:00,10,22.8,22.85,22.75,22.75,5
20111001|2011-05-10 08:30,10,22.8,22.85,22.65,22.65,137
20111001|2011-05-10 09:00,10,22.65,22.68,22.62,22.65,112
20111001|2011-05-10 09:30,10,22.65,22.74,22.65,22.7,51
20111001|2011-05-10 10:00,10,22.65,22.82,22.65,22.77,321
20111001|2011-05-10 10:30,10,22.78,22.8,22.75,22.75,81
20111001|2011-05-10 11:00,10,22.75,22.8,22.75,22.75,33
20111001|2011-05-10 11:30,10,22.73,22.73,22.73,22.73,6
20111001|2011-05-10 12:00,10,22.75,22.8,22.7,22.74,107
20111001|2011-05-10 12:30,10,22.8,22.8,22.7,22.7,27
20111001|2011-05-10 13:00,10,22.65,22.65,22.65,22.65,49
20111001|2011-05-10 13:30,10,22.66,22.66,22.58,22.58,36
20111001|2011-05-10 14:00,10,22.58,22.6,22.5,22.54,152
20111001|2011-05-10 14:30,10,22.55,22.6,22.53,22.6,30
20111001|2011-05-10 15:00,10,22.5,22.51,22.39,22.4,265
20111001|2011-05-11 07:30,11,22.42,22.43,22.42,22.43,36
20111001|2011-05-11 08:00,11,22.5,22.5,22.43,22.44,17
20111001|2011-05-11 08:30,11,22.55,22.65,22.5,22.52,46
20111001|2011-05-11 09:00,11,22.6,22.65,22.59,22.6,46
20111001|2011-05-11 09:30,11,22.65,22.65,22.6,22.62,93
20111001|2011-05-11 10:00,11,22.65,22.65,22.59,22.65,49
20111001|2011-05-11 10:30,11,22.65,22.75,22.64,22.75,56
20111001|2011-05-11 11:00,11,22.8,23.08,22.73,22.95,317
20111001|2011-05-11 11:30,11,22.95,22.97,22.88,22.9,72
20111001|2011-05-11 12:00,11,22.9,22.95,22.9,22.9,40
20111001|2011-05-11 12:30,11,22.95,23,22.85,22.87,22
20111001|2011-05-11 13:00,11,22.9,23.01,22.9,22.95,68
20111001|2011-05-11 13:30,11,22.95,22.95,22.8,22.85,83
20111001|2011-05-11 14:00,11,22.9,22.91,22.75,22.78,162
20111001|2011-05-11 14:30,11,22.8,22.88,22.7,22.7,93
20111001|2011-05-11 15:00,11,22.7,22.77,22.65,22.7,240
20111001|2011-05-12 07:30,12,22.9,22.95,22.89,22.95,7
20111001|2011-05-12 08:00,12,22.95,22.95,22.85,22.85,6
20111001|2011-05-12 08:30,12,22.83,23.05,22.83,23,74
20111001|2011-05-12 09:00,12,22.95,23,22.68,22.8,196
20111001|2011-05-12 09:30,12,22.8,22.85,22.78,22.84,57
20111001|2011-05-12 10:00,12,22.8,22.84,22.7,22.74,131
20111001|2011-05-12 10:30,12,22.75,22.85,22.7,22.85,79
20111001|2011-05-12 11:00,12,22.8,22.85,22.8,22.81,33
20111001|2011-05-12 11:30,12,22.75,22.8,22.72,22.75,38
20111001|2011-05-12 12:00,12,22.63,22.65,22.42,22.5,200
20111001|2011-05-12 12:30,12,22.5,22.55,22.45,22.5,281
20111001|2011-05-12 13:00,12,22.48,22.5,22.4,22.5,45
20111001|2011-05-12 13:30,12,22.5,22.55,22.5,22.55,78
20111001|2011-05-12 14:00,12,22.55,22.6,22.53,22.6,112
20111001|2011-05-12 14:30,12,22.59,22.6,22.54,22.59,120
20111001|2011-05-12 15:00,12,22.55,22.62,22.5,22.5,323
20111001|2011-05-13 07:00,13,22.5,22.57,22.5,22.57,2
20111001|2011-05-13 07:30,13,22.5,22.5,22.5,22.5,1
20111001|2011-05-13 08:00,13,22.55,22.6,22.55,22.55,7
20111001|2011-05-13 08:30,13,22.55,22.7,22.55,22.65,525
20111001|2011-05-13 09:00,13,22.6,22.77,22.6,22.65,132
20111001|2011-05-13 09:30,13,22.65,22.65,22.55,22.62,22
20111001|2011-05-13 10:00,13,22.65,22.83,22.6,22.82,191
20111001|2011-05-13 10:30,13,22.83,22.9,22.8,22.9,104
20111001|2011-05-13 11:00,13,22.91,23.08,22.9,23.05,421
20111001|2011-05-13 11:30,13,23,23,22.9,22.9,39
20111001|2011-05-13 12:00,13,22.92,22.95,22.85,22.85,45
20111001|2011-05-13 12:30,13,22.85,22.93,22.85,22.85,69
20111001|2011-05-13 13:00,13,22.8,22.82,22.7,22.7,171
20111001|2011-05-13 13:30,13,22.75,22.9,22.75,22.85,176
20111001|2011-05-13 14:00,13,22.87,22.95,22.8,22.9,194
20111001|2011-05-13 14:30,13,22.9,23,22.85,22.95,307
20111001|2011-05-13 15:00,13,22.95,23,22.8,22.8,151
20111001|2011-05-16 07:30,16,23.05,23.1,23,23,7
20111001|2011-05-16 08:00,16,23,23,23,23,1
20111001|2011-05-16 08:30,16,23,23.05,22.85,22.95,78
20111001|2011-05-16 09:00,16,22.85,22.89,22.76,22.85,80
20111001|2011-05-16 09:30,16,22.85,22.86,22.75,22.76,58
20111001|2011-05-16 10:00,16,22.7,22.7,22.5,22.65,93
20111001|2011-05-16 10:30,16,22.65,22.7,22.65,22.67,60
20111001|2011-05-16 11:00,16,22.7,22.77,22.69,22.75,93
20111001|2011-05-16 11:30,16,22.75,22.9,22.75,22.9,63
20111001|2011-05-16 12:00,16,22.91,22.93,22.88,22.88,110
20111001|2011-05-16 12:30,16,22.85,22.86,22.8,22.86,32
20111001|2011-05-16 13:00,16,22.85,22.87,22.8,22.87,44
20111001|2011-05-16 13:30,16,22.85,22.93,22.85,22.85,52
20111001|2011-05-16 14:00,16,22.85,22.94,22.78,22.94,36
20111001|2011-05-16 14:30,16,22.9,23.02,22.85,22.89,204
20111001|2011-05-16 15:00,16,22.9,22.95,22.85,22.89,224
20111001|2011-05-17 07:30,17,22.99,23,22.99,23,5
20111001|2011-05-17 08:00,17,22.9,22.95,22.9,22.94,4
20111001|2011-05-17 08:30,17,23,23.1,22.85,22.85,126
20111001|2011-05-17 09:00,17,22.85,23.03,22.8,22.85,84
20111001|2011-05-17 09:30,17,22.8,23.07,22.8,23.05,139
20111001|2011-05-17 10:00,17,23.05,23.3,23.05,23.15,116
20111001|2011-05-17 10:30,17,23.1,23.28,23.05,23.12,147
20111001|2011-05-17 11:00,17,23.1,23.13,22.95,23,65
20111001|2011-05-17 11:30,17,22.95,23.15,22.89,23.1,113
20111001|2011-05-17 12:00,17,23.11,23.17,23,23,168
20111001|2011-05-17 12:30,17,23,23.05,22.9,23,259
20111001|2011-05-17 13:00,17,22.95,23,22.85,22.95,61
20111001|2011-05-17 13:30,17,22.95,23,22.83,22.85,105
20111001|2011-05-17 14:00,17,22.8,22.85,22.8,22.85,14
20111001|2011-05-17 14:30,17,22.85,22.85,22.75,22.75,357
20111001|2011-05-17 15:00,17,22.75,22.85,22.73,22.75,99
20111001|2011-05-18 07:30,18,22.74,22.74,22.74,22.74,1
20111001|2011-05-18 08:00,18,22.7,22.7,22.65,22.65,7
20111001|2011-05-18 08:30,18,22.7,22.75,22.55,22.6,172
20111001|2011-05-18 09:00,18,22.6,22.65,22.55,22.55,132
20111001|2011-05-18 09:30,18,22.55,22.56,22.5,22.55,110
20111001|2011-05-18 10:00,18,22.55,22.65,22.45,22.55,91
20111001|2011-05-18 10:30,18,22.55,22.55,22.5,22.5,71
20111001|2011-05-18 11:00,18,22.55,22.55,22.55,22.55,15
20111001|2011-05-18 11:30,18,22.52,22.55,22.52,22.54,24
20111001|2011-05-18 12:00,18,22.5,22.5,22.45,22.45,41
20111001|2011-05-18 12:30,18,22.5,22.5,22.45,22.45,37
20111001|2011-05-18 13:00,18,22.45,22.45,22.35,22.45,126
20111001|2011-05-18 13:30,18,22.45,22.55,22.45,22.55,87
20111001|2011-05-18 14:00,18,22.5,22.55,22.4,22.55,116
20111001|2011-05-18 14:30,18,22.5,22.67,22.48,22.67,160
20111001|2011-05-18 15:00,18,22.65,22.66,22.5,22.55,161
20111001|2011-05-19 07:30,19,22.55,22.55,22.55,22.55,1
20111001|2011-05-19 08:00,19,22.5,22.5,22.5,22.5,1
20111001|2011-05-19 08:30,19,22.5,22.55,22.45,22.46,54
20111001|2011-05-19 09:00,19,22.5,22.7,22.5,22.65,420
20111001|2011-05-19 09:30,19,22.63,22.8,22.6,22.72,197
20111001|2011-05-19 10:00,19,22.7,22.8,22.55,22.65,1125
20111001|2011-05-19 10:30,19,22.65,22.7,22.63,22.65,106
20111001|2011-05-19 11:00,19,22.7,22.7,22.6,22.65,139
20111001|2011-05-19 11:30,19,22.6,22.65,22.56,22.65,186
20111001|2011-05-19 12:00,19,22.6,22.65,22.6,22.6,58
20111001|2011-05-19 12:30,19,22.6,22.65,22.55,22.55,203
20111001|2011-05-19 13:00,19,22.6,22.66,22.58,22.65,209
20111001|2011-05-19 13:30,19,22.6,22.73,22.6,22.65,287
20111001|2011-05-19 14:00,19,22.65,22.65,22.6,22.65,299
20111001|2011-05-19 14:30,19,22.65,22.67,22.6,22.66,354
20111001|2011-05-19 15:00,19,22.65,22.65,22.6,22.65,90
20111001|2011-05-20 07:30,20,22.65,22.65,22.65,22.65,6
20111001|2011-05-20 08:00,20,22.65,22.65,22.65,22.65,14
20111001|2011-05-20 08:30,20,22.65,23,22.65,22.95,267
20111001|2011-05-20 09:00,20,22.95,23,22.85,22.85,682
20111001|2011-05-20 09:30,20,22.85,23,22.85,22.9,387
20111001|2011-05-20 10:00,20,22.9,22.95,22.8,22.86,279
20111001|2011-05-20 10:30,20,22.85,22.9,22.8,22.85,52
20111001|2011-05-20 11:00,20,22.85,22.9,22.7,22.7,229
20111001|2011-05-20 11:30,20,22.75,22.75,22.7,22.75,238
20111001|2011-05-20 12:00,20,22.75,22.76,22.7,22.7,81
20111001|2011-05-20 12:30,20,22.7,22.75,22.6,22.74,125
20111001|2011-05-20 13:00,20,22.7,22.79,22.7,22.76,111
20111001|2011-05-20 13:30,20,22.75,22.85,22.75,22.8,130
20111001|2011-05-20 14:00,20,22.85,22.92,22.83,22.9,256
20111001|2011-05-20 14:30,20,22.95,23.1,22.9,23.05,648
20111001|2011-05-20 15:00,20,23.1,23.3,23.05,23.3,272
20111001|2011-05-23 07:00,23,23.66,23.66,23.66,23.66,1
20111001|2011-05-23 07:30,23,23.58,23.63,23.58,23.63,11
20111001|2011-05-23 08:00,23,23.65,23.7,23.65,23.65,74
20111001|2011-05-23 08:30,23,23.65,23.7,23.4,23.4,304
20111001|2011-05-23 09:00,23,23.45,23.5,23.35,23.5,112
20111001|2011-05-23 09:30,23,23.4,23.4,23.3,23.35,134
20111001|2011-05-23 10:00,23,23.38,23.41,23.3,23.4,157
20111001|2011-05-23 10:30,23,23.4,23.5,23.35,23.45,136
20111001|2011-05-23 11:00,23,23.45,23.5,23.4,23.4,73
20111001|2011-05-23 11:30,23,23.35,23.4,23.3,23.35,108
20111001|2011-05-23 12:00,23,23.39,23.45,23.37,23.4,41
20111001|2011-05-23 12:30,23,23.4,23.48,23.35,23.35,72
20111001|2011-05-23 13:00,23,23.34,23.45,23.34,23.4,425
20111001|2011-05-23 13:30,23,23.35,23.35,23.25,23.25,36
20111001|2011-05-23 14:00,23,23.3,23.35,23.2,23.33,79
20111001|2011-05-23 14:30,23,23.35,23.43,23.35,23.43,102
20111001|2011-05-23 15:00,23,23.45,23.54,23.4,23.52,303
20111001|2011-05-24 07:30,24,23.38,23.38,23.38,23.38,1
20111001|2011-05-24 08:00,24,23.4,23.44,23.39,23.39,22
20111001|2011-05-24 08:30,24,23.4,23.4,23.3,23.36,76
20111001|2011-05-24 09:00,24,23.3,23.34,23.15,23.2,226
20111001|2011-05-24 09:30,24,23.2,23.25,23.14,23.2,250
20111001|2011-05-24 10:00,24,23.15,23.22,23.05,23.2,257
20111001|2011-05-24 10:30,24,23.15,23.25,23.1,23.21,283
20111001|2011-05-24 11:00,24,23.2,23.35,23.2,23.3,194
20111001|2011-05-24 11:30,24,23.3,23.33,23.18,23.23,20
20111001|2011-05-24 12:00,24,23.2,23.35,23.15,23.25,64
20111001|2011-05-24 12:30,24,23.25,23.3,23.23,23.25,34
20111001|2011-05-24 13:00,24,23.25,23.3,23.2,23.2,179
20111001|2011-05-24 13:30,24,23.18,23.25,23.17,23.23,46
20111001|2011-05-24 14:00,24,23.15,23.2,23.1,23.1,19
20111001|2011-05-24 14:30,24,23.15,23.3,23.1,23.25,194
20111001|2011-05-24 15:00,24,23.3,23.45,23.3,23.45,662
20111001|2011-05-25 07:00,25,23.48,23.48,23.4,23.45,5
20111001|2011-05-25 07:30,25,23.5,23.51,23.43,23.43,23
20111001|2011-05-25 08:00,25,23.45,23.5,23.4,23.5,30
20111001|2011-05-25 08:30,25,23.45,23.45,23.2,23.28,316
20111001|2011-05-25 09:00,25,23.32,23.45,23.25,23.3,88
20111001|2011-05-25 09:30,25,23.3,23.32,23.17,23.2,84
20111001|2011-05-25 10:00,25,23.2,23.2,23.1,23.15,141
20111001|2011-05-25 10:30,25,23.15,23.2,23.05,23.12,264
20111001|2011-05-25 11:00,25,23.1,23.2,23.1,23.15,66
20111001|2011-05-25 11:30,25,23.15,23.21,23.15,23.2,69
20111001|2011-05-25 12:00,25,23.15,23.15,23.15,23.15,1
20111001|2011-05-25 12:30,25,23.2,23.2,23.13,23.15,112
20111001|2011-05-25 13:00,25,23.15,23.18,23.1,23.1,113
20111001|2011-05-25 13:30,25,23.11,23.13,23.09,23.1,59
20111001|2011-05-25 14:00,25,23.12,23.12,22.95,23.03,143
20111001|2011-05-25 14:30,25,23.03,23.1,22.98,23.1,149
20111001|2011-05-25 15:00,25,23.08,23.2,23.08,23.2,151
20111001|2011-05-26 07:30,26,23.1,23.18,23.1,23.18,18
20111001|2011-05-26 08:00,26,23.12,23.12,23.05,23.1,23
20111001|2011-05-26 08:30,26,23.05,23.15,22.99,23.15,49
20111001|2011-05-26 09:00,26,23.15,23.2,23.05,23.05,94
20111001|2011-05-26 09:30,26,23.05,23.1,22.95,23.1,82
20111001|2011-05-26 10:00,26,23.15,23.15,23.05,23.05,38
20111001|2011-05-26 10:30,26,23.1,23.15,23.05,23.05,110
20111001|2011-05-26 11:00,26,23.05,23.05,23,23,23
20111001|2011-05-26 11:30,26,22.96,22.96,22.9,22.9,8
20111001|2011-05-26 12:00,26,22.85,22.91,22.78,22.8,235
20111001|2011-05-26 12:30,26,22.85,22.9,22.82,22.85,79
20111001|2011-05-26 13:00,26,22.8,22.81,22.73,22.73,41
20111001|2011-05-26 13:30,26,22.75,22.8,22.72,22.8,30
20111001|2011-05-26 14:00,26,22.83,22.85,22.83,22.85,3
20111001|2011-05-26 14:30,26,22.75,22.8,22.75,22.8,47
20111001|2011-05-26 15:00,26,22.7,22.75,22.65,22.7,134
20111001|2011-05-27 07:00,27,22.62,22.62,22.62,22.62,4
20111001|2011-05-27 07:30,27,22.57,22.57,22.57,22.57,10
20111001|2011-05-27 08:00,27,22.6,22.6,22.6,22.6,21
20111001|2011-05-27 08:30,27,22.6,22.6,22.3,22.35,278
20111001|2011-05-27 09:00,27,22.35,22.4,22.24,22.25,357
20111001|2011-05-27 09:30,27,22.24,22.25,22.14,22.15,194
20111001|2011-05-27 10:00,27,22.15,22.2,22.1,22.15,217
20111001|2011-05-27 10:30,27,22.15,22.3,22.13,22.25,155
20111001|2011-05-27 11:00,27,22.25,22.45,22.25,22.4,245
20111001|2011-05-27 11:30,27,22.4,22.4,22.25,22.35,162
20111001|2011-05-27 12:00,27,22.3,22.35,22.25,22.31,32
20111001|2011-05-27 12:30,27,22.3,22.35,22.29,22.3,39
20111001|2011-05-27 13:00,27,22.3,22.4,22.3,22.4,42
20111001|2011-05-27 13:30,27,22.35,22.4,22.35,22.36,23
20111001|2011-05-27 14:00,27,22.4,22.45,22.35,22.38,81
20111001|2011-05-27 14:30,27,22.4,22.4,22.3,22.35,75
20111001|2011-05-27 15:00,27,22.33,22.4,22.28,22.29,200
20111001|2011-05-27 15:30,27,22.3,22.3,22.3,22.3,140
20111001|2011-05-31 07:30,31,21.9,21.9,21.9,21.9,1
20111001|2011-05-31 08:00,31,21.9,21.9,21.85,21.88,51
20111001|2011-05-31 08:30,31,21.85,21.95,21.85,21.95,157
20111001|2011-05-31 09:00,31,21.95,22.1,21.94,22.05,148
20111001|2011-05-31 09:30,31,22.05,22.1,22,22.05,30
20111001|2011-05-31 10:00,31,22.03,22.05,21.95,22.05,120
20111001|2011-05-31 10:30,31,22.03,22.05,21.95,22,69
20111001|2011-05-31 11:00,31,22.03,22.05,21.95,22,62
20111001|2011-05-31 11:30,31,22.05,22.05,22,22,5
20111001|2011-05-31 12:00,31,22.05,22.05,22,22,53
20111001|2011-05-31 12:30,31,21.97,22.05,21.95,21.98,55
20111001|2011-05-31 13:00,31,21.95,21.95,21.95,21.95,5
20111001|2011-05-31 13:30,31,22,22,21.97,22,23
20111001|2011-05-31 14:00,31,22,22,21.95,21.95,7
20111001|2011-05-31 14:30,31,21.9,21.95,21.85,21.85,106
20111001|2011-05-31 15:00,31,21.85,21.93,21.85,21.86,132
20111001|2011-06-01 07:00,1,21.95,22,21.95,21.95,7
20111001|2011-06-01 07:30,1,22,22,21.92,21.92,26
20111001|2011-06-01 08:00,1,21.93,21.95,21.9,21.9,22
20111001|2011-06-01 08:30,1,21.88,21.9,21.79,21.9,126
20111001|2011-06-01 09:00,1,21.9,22.05,21.89,22,360
20111001|2011-06-01 09:30,1,22,22.1,21.95,22.04,156
20111001|2011-06-01 10:00,1,22.05,22.1,22,22,120
20111001|2011-06-01 10:30,1,22,22.15,21.95,22.15,61
20111001|2011-06-01 11:00,1,22.1,22.25,22.1,22.18,49
20111001|2011-06-01 11:30,1,22.05,22.2,22.05,22.13,47
20111001|2011-06-01 12:00,1,22.15,22.3,22.1,22.25,74
20111001|2011-06-01 12:30,1,22.24,22.32,22.15,22.15,116
20111001|2011-06-01 13:00,1,22.2,22.3,22.15,22.27,34
20111001|2011-06-01 13:30,1,22.3,22.45,22.3,22.4,26
20111001|2011-06-01 14:00,1,22.35,22.52,22.35,22.5,151
20111001|2011-06-01 14:30,1,22.4,22.45,22.35,22.45,214
20111001|2011-06-01 15:00,1,22.45,22.55,22.4,22.55,124
20111001|2011-06-02 07:00,2,22.45,22.45,22.4,22.45,16
20111001|2011-06-02 07:30,2,22.4,22.45,22.37,22.45,20
20111001|2011-06-02 08:00,2,22.4,22.42,22.35,22.35,31
20111001|2011-06-02 08:30,2,22.4,22.65,22.2,22.3,239
20111001|2011-06-02 09:00,2,22.25,22.35,22.2,22.3,98
20111001|2011-06-02 09:30,2,22.26,22.3,22.25,22.3,13
20111001|2011-06-02 10:00,2,22.3,22.46,22.25,22.44,147
20111001|2011-06-02 10:30,2,22.45,22.6,22.45,22.56,200
20111001|2011-06-02 11:00,2,22.55,22.55,22.5,22.5,43
20111001|2011-06-02 11:30,2,22.5,22.5,22.35,22.4,64
20111001|2011-06-02 12:00,2,22.4,22.45,22.35,22.4,83
20111001|2011-06-02 12:30,2,22.45,22.5,22.35,22.35,27
20111001|2011-06-02 13:00,2,22.35,22.4,22.29,22.4,56
20111001|2011-06-02 13:30,2,22.35,22.38,22.25,22.28,28
20111001|2011-06-02 14:00,2,22.28,22.35,22.25,22.35,45
20111001|2011-06-02 14:30,2,22.3,22.4,22.3,22.3,64
20111001|2011-06-02 15:00,2,22.35,22.42,22.3,22.35,217
20111001|2011-06-03 07:30,3,22.65,23,22.63,22.84,61
20111001|2011-06-03 08:00,3,22.8,22.85,22.8,22.83,7
20111001|2011-06-03 08:30,3,22.85,22.85,22.5,22.53,145
20111001|2011-06-03 09:00,3,22.5,22.6,22.3,22.35,135
20111001|2011-06-03 09:30,3,22.35,22.35,22.25,22.25,67
20111001|2011-06-03 10:00,3,22.25,22.35,22.25,22.3,40
20111001|2011-06-03 10:30,3,22.3,22.35,22.2,22.2,62
20111001|2011-06-03 11:00,3,22.2,22.25,22.15,22.15,31
20111001|2011-06-03 11:30,3,22.15,22.2,22.15,22.2,155
20111001|2011-06-03 12:00,3,22.25,22.25,22.2,22.25,15
20111001|2011-06-03 12:30,3,22.2,22.22,22.15,22.2,17
20111001|2011-06-03 13:00,3,22.25,22.25,22.15,22.19,30
20111001|2011-06-03 13:30,3,22.2,22.35,22.15,22.25,110
20111001|2011-06-03 14:00,3,22.3,22.4,22.3,22.35,89
20111001|2011-06-03 14:30,3,22.35,22.4,22.3,22.4,82
20111001|2011-06-03 15:00,3,22.4,22.53,22.35,22.5,94
20111001|2011-06-06 07:30,6,22.5,22.5,22.46,22.48,31
20111001|2011-06-06 08:00,6,22.45,22.45,22.42,22.42,22
20111001|2011-06-06 08:30,6,22.4,22.45,22.25,22.4,191
20111001|2011-06-06 09:00,6,22.42,22.55,22.4,22.45,126
20111001|2011-06-06 09:30,6,22.45,22.55,22.4,22.43,393
20111001|2011-06-06 10:00,6,22.47,22.47,22.25,22.3,200
20111001|2011-06-06 10:30,6,22.3,22.35,22.25,22.27,23
20111001|2011-06-06 11:00,6,22.3,22.3,22.2,22.25,123
20111001|2011-06-06 11:30,6,22.25,22.3,22.25,22.29,18
20111001|2011-06-06 12:00,6,22.29,22.29,22.2,22.24,27
20111001|2011-06-06 12:30,6,22.25,22.4,22.25,22.39,85
20111001|2011-06-06 13:00,6,22.35,22.38,22.3,22.35,39
20111001|2011-06-06 13:30,6,22.35,22.5,22.35,22.5,79
20111001|2011-06-06 14:00,6,22.45,22.7,22.45,22.6,96
20111001|2011-06-06 14:30,6,22.58,22.65,22.46,22.6,134
20111001|2011-06-06 15:00,6,22.6,22.7,22.6,22.7,63
20111001|2011-06-07 07:30,7,22.5,22.6,22.45,22.45,35
20111001|2011-06-07 08:00,7,22.44,22.45,22.35,22.4,57
20111001|2011-06-07 08:30,7,22.45,22.5,22.35,22.35,156
20111001|2011-06-07 09:00,7,22.37,22.37,22.2,22.27,293
20111001|2011-06-07 09:30,7,22.25,22.25,22.15,22.15,64
20111001|2011-06-07 10:00,7,22.2,22.24,22.15,22.2,41
20111001|2011-06-07 10:30,7,22.2,22.32,22.15,22.25,981
20111001|2011-06-07 11:00,7,22.25,22.27,22.2,22.25,25
20111001|2011-06-07 11:30,7,22.2,22.31,22.2,22.2,32
20111001|2011-06-07 12:00,7,22.23,22.25,22.15,22.25,106
20111001|2011-06-07 12:30,7,22.25,22.26,22.2,22.25,40
20111001|2011-06-07 13:00,7,22.2,22.23,22.1,22.15,47
20111001|2011-06-07 13:30,7,22.15,22.19,22.15,22.19,23
20111001|2011-06-07 14:00,7,22.2,22.27,22.15,22.25,68
20111001|2011-06-07 14:30,7,22.3,22.5,22.25,22.5,209
20111001|2011-06-07 15:00,7,22.5,22.55,22.45,22.5,195
20111001|2011-06-08 07:30,8,22.6,22.6,22.55,22.55,14
20111001|2011-06-08 08:00,8,22.51,22.51,22.5,22.5,17
20111001|2011-06-08 08:30,8,22.45,22.55,22.25,22.55,222
20111001|2011-06-08 09:00,8,22.5,22.52,22.4,22.5,199
20111001|2011-06-08 09:30,8,22.5,22.55,22.4,22.45,103
20111001|2011-06-08 10:00,8,22.4,22.46,22.35,22.46,119
20111001|2011-06-08 10:30,8,22.45,22.46,22.35,22.35,256
20111001|2011-06-08 11:00,8,22.35,22.4,22.3,22.35,116
20111001|2011-06-08 11:30,8,22.4,22.4,22.15,22.15,140
20111001|2011-06-08 12:00,8,22.15,22.3,22.14,22.25,113
20111001|2011-06-08 12:30,8,22.25,22.45,22.23,22.41,399
20111001|2011-06-08 13:00,8,22.45,22.5,22.35,22.45,132
20111001|2011-06-08 13:30,8,22.45,22.45,22.2,22.25,174
20111001|2011-06-08 14:00,8,22.3,22.55,22.29,22.5,486
20111001|2011-06-08 14:30,8,22.5,22.55,22.45,22.53,137
20111001|2011-06-08 15:00,8,22.55,22.7,22.53,22.66,390
20111001|2011-06-09 07:30,9,22.3,22.35,22.25,22.33,56
20111001|2011-06-09 08:00,9,22.3,22.31,22.25,22.3,31
20111001|2011-06-09 08:30,9,22.3,22.35,22.25,22.3,220
20111001|2011-06-09 09:00,9,22.25,22.25,22.2,22.25,64
20111001|2011-06-09 09:30,9,22.15,22.22,22.14,22.15,162
20111001|2011-06-09 10:00,9,22.18,22.3,22.17,22.25,72
20111001|2011-06-09 10:30,9,22.2,22.22,22.1,22.1,138
20111001|2011-06-09 11:00,9,22.1,22.1,22.03,22.1,35
20111001|2011-06-09 11:30,9,22.13,22.15,22.1,22.1,34
20111001|2011-06-09 12:00,9,22.1,22.1,22.1,22.1,2
20111001|2011-06-09 12:30,9,22.1,22.1,22.1,22.1,3
20111001|2011-06-09 13:00,9,22.15,22.15,22.08,22.08,18
20111001|2011-06-09 13:30,9,22.09,22.1,22,22,97
20111001|2011-06-09 14:00,9,22,22.11,22,22.1,74
20111001|2011-06-09 14:30,9,22.15,22.2,22.14,22.15,40
20111001|2011-06-09 15:00,9,22.15,22.22,22.15,22.2,135
20111001|2011-06-10 07:00,10,22.2,22.25,22.2,22.25,88
20111001|2011-06-10 07:30,10,22.14,22.25,22.14,22.22,18
20111001|2011-06-10 08:00,10,22.24,22.24,22.17,22.22,6
20111001|2011-06-10 08:30,10,22.2,22.45,22.15,22.4,163
20111001|2011-06-10 09:00,10,22.4,22.5,22.39,22.4,617
20111001|2011-06-10 09:30,10,22.4,22.55,22.35,22.5,278
20111001|2011-06-10 10:00,10,22.52,22.6,22.51,22.58,212
20111001|2011-06-10 10:30,10,22.6,22.6,22.44,22.48,142
20111001|2011-06-10 11:00,10,22.5,22.55,22.45,22.52,65
20111001|2011-06-10 11:30,10,22.55,22.55,22.43,22.45,176
20111001|2011-06-10 12:00,10,22.47,22.55,22.47,22.55,156
20111001|2011-06-10 12:30,10,22.55,22.75,22.55,22.7,201
20111001|2011-06-10 13:00,10,22.65,22.67,22.4,22.55,247
20111001|2011-06-10 13:30,10,22.55,22.6,22.39,22.41,171
20111001|2011-06-10 14:00,10,22.45,22.45,22.38,22.45,105
20111001|2011-06-10 14:30,10,22.49,22.7,22.45,22.63,194
20111001|2011-06-10 15:00,10,22.65,22.67,22.6,22.65,54
20111001|2011-06-13 07:00,13,22.7,22.72,22.66,22.7,44
20111001|2011-06-13 07:30,13,22.7,22.7,22.57,22.6,27
20111001|2011-06-13 08:00,13,22.55,22.55,22.55,22.55,11
20111001|2011-06-13 08:30,13,22.55,22.57,22.35,22.4,74
20111001|2011-06-13 09:00,13,22.4,22.47,22.25,22.25,150
20111001|2011-06-13 09:30,13,22.25,22.45,22.25,22.45,162
20111001|2011-06-13 10:00,13,22.43,22.55,22.37,22.37,88
20111001|2011-06-13 10:30,13,22.4,22.5,22.4,22.45,107
20111001|2011-06-13 11:00,13,22.5,22.7,22.46,22.65,143
20111001|2011-06-13 11:30,13,22.65,22.8,22.6,22.8,282
20111001|2011-06-13 12:00,13,22.8,22.97,22.75,22.75,78
20111001|2011-06-13 12:30,13,22.75,22.75,22.59,22.59,24
20111001|2011-06-13 13:00,13,22.55,22.55,22.45,22.5,30
20111001|2011-06-13 13:30,13,22.55,22.65,22.5,22.6,63
20111001|2011-06-13 14:00,13,22.6,22.65,22.55,22.65,35
20111001|2011-06-13 14:30,13,22.65,22.8,22.65,22.72,57
20111001|2011-06-13 15:00,13,22.75,22.8,22.65,22.7,68
20111001|2011-06-14 07:00,14,22.4,22.51,22.38,22.45,93
20111001|2011-06-14 07:30,14,22.4,22.4,22.1,22.15,190
20111001|2011-06-14 08:00,14,22.17,22.2,22.1,22.15,298
20111001|2011-06-14 08:30,14,22.2,22.2,21.95,21.96,391
20111001|2011-06-14 09:00,14,22,22.05,21.9,21.95,251
20111001|2011-06-14 09:30,14,21.95,22.05,21.85,22.05,354
20111001|2011-06-14 10:00,14,22.05,22.07,21.98,22.05,141
20111001|2011-06-14 10:30,14,22,22.07,22,22.01,146
20111001|2011-06-14 11:00,14,22,22.05,22,22,89
20111001|2011-06-14 11:30,14,21.95,22,21.92,21.98,180
20111001|2011-06-14 12:00,14,21.95,22,21.95,21.95,25
20111001|2011-06-14 12:30,14,21.95,22,21.9,22,79
20111001|2011-06-14 13:00,14,21.95,22.02,21.95,22,115
20111001|2011-06-14 13:30,14,22,22.07,22,22.05,131
20111001|2011-06-14 14:00,14,22,22.05,21.97,22.05,53
20111001|2011-06-14 14:30,14,22.05,22.15,22.03,22.1,266
20111001|2011-06-14 15:00,14,22.1,22.1,22.04,22.04,76
20111001|2011-06-15 07:00,15,22.1,22.3,22.1,22.25,33
20111001|2011-06-15 07:30,15,22.3,22.5,22.3,22.5,57
20111001|2011-06-15 08:00,15,22.5,22.53,22.35,22.4,240
20111001|2011-06-15 08:30,15,22.4,22.55,22.4,22.46,389
20111001|2011-06-15 09:00,15,22.5,22.5,22.35,22.45,356
20111001|2011-06-15 09:30,15,22.5,22.55,22.3,22.35,292
20111001|2011-06-15 10:00,15,22.38,22.45,22.35,22.45,175
20111001|2011-06-15 10:30,15,22.45,22.8,22.4,22.75,523
20111001|2011-06-15 11:00,15,22.75,23.1,22.75,23.01,356
20111001|2011-06-15 11:30,15,23,23.04,22.8,22.93,345
20111001|2011-06-15 12:00,15,22.9,23.1,22.85,22.98,512
20111001|2011-06-15 12:30,15,23,23.12,22.95,23,169
20111001|2011-06-15 13:00,15,23,23.05,22.87,23,91
20111001|2011-06-15 13:30,15,23.05,23.07,22.85,23.05,426
20111001|2011-06-15 14:00,15,23.05,23.2,23,23.1,272
20111001|2011-06-15 14:30,15,23.1,23.13,22.95,23.05,366
20111001|2011-06-15 15:00,15,23.1,23.15,23,23.04,762
20111001|2011-06-16 07:00,16,23.36,23.4,23.3,23.3,20
20111001|2011-06-16 07:30,16,23.3,23.32,23.1,23.14,96
20111001|2011-06-16 08:00,16,23.14,23.33,23.08,23.25,232
20111001|2011-06-16 08:30,16,23.25,23.45,23.15,23.35,1082
20111001|2011-06-16 09:00,16,23.4,23.75,23.05,23.3,1502
20111001|2011-06-16 09:30,16,23.3,23.4,23.25,23.35,268
20111001|2011-06-16 10:00,16,23.35,23.65,23.35,23.35,414
20111001|2011-06-16 10:30,16,23.3,23.4,23.27,23.4,728
20111001|2011-06-16 11:00,16,23.4,23.45,23.34,23.4,267
20111001|2011-06-16 11:30,16,23.4,23.48,23.4,23.45,176
20111001|2011-06-16 12:00,16,23.45,23.55,23.45,23.5,120
20111001|2011-06-16 12:30,16,23.55,23.95,23.54,23.95,459
20111001|2011-06-16 13:00,16,23.95,24.6,23.93,24.5,808
20111001|2011-06-16 13:30,16,24.5,24.65,24.4,24.43,923
20111001|2011-06-16 14:00,16,24.45,24.45,23.8,23.86,803
20111001|2011-06-16 14:30,16,23.9,24.16,23.7,24.05,795
20111001|2011-06-16 15:00,16,24.05,24.06,23.95,24,428
20111001|2011-06-17 07:00,17,23.8,24,23.38,23.55,133
20111001|2011-06-17 07:30,17,23.55,23.76,23.5,23.75,233
20111001|2011-06-17 08:00,17,23.75,23.9,23.75,23.75,342
20111001|2011-06-17 08:30,17,23.74,23.75,23.48,23.55,388
20111001|2011-06-17 09:00,17,23.5,23.85,23.4,23.75,330
20111001|2011-06-17 09:30,17,23.75,23.75,23.37,23.51,392
20111001|2011-06-17 10:00,17,23.55,23.61,23.45,23.48,179
20111001|2011-06-17 10:30,17,23.45,23.57,23.45,23.45,265
20111001|2011-06-17 11:00,17,23.45,23.69,23.45,23.63,81
20111001|2011-06-17 11:30,17,23.65,23.85,23.65,23.8,160
20111001|2011-06-17 12:00,17,23.77,23.95,23.77,23.9,63
20111001|2011-06-17 12:30,17,23.87,24,23.75,23.9,88
20111001|2011-06-17 13:00,17,23.93,23.97,23.8,23.8,113
20111001|2011-06-17 13:30,17,23.8,23.85,23.79,23.82,48
20111001|2011-06-17 14:00,17,23.85,24.05,23.85,23.9,163
20111001|2011-06-17 14:30,17,23.9,24,23.75,23.85,391
20111001|2011-06-17 15:00,17,23.8,23.85,23.7,23.75,664
20111001|2011-06-20 07:00,20,24.05,24.05,24.05,24.05,2
20111001|2011-06-20 07:30,20,24.05,24.05,23.9,24.03,73
20111001|2011-06-20 08:00,20,24,24.05,23.95,24.05,275
20111001|2011-06-20 08:30,20,24.07,24.1,23.61,23.63,273
20111001|2011-06-20 09:00,20,23.6,23.75,23.55,23.57,82
20111001|2011-06-20 09:30,20,23.6,23.6,23.3,23.37,372
20111001|2011-06-20 10:00,20,23.4,23.45,23.23,23.3,87
20111001|2011-06-20 10:30,20,23.25,23.26,23.15,23.2,118
20111001|2011-06-20 11:00,20,23.15,23.3,23.15,23.23,85
20111001|2011-06-20 11:30,20,23.25,23.3,23.17,23.25,85
20111001|2011-06-20 12:00,20,23.25,23.3,23.25,23.3,25
20111001|2011-06-20 12:30,20,23.3,23.35,23.3,23.35,22
20111001|2011-06-20 13:00,20,23.3,23.35,23.3,23.35,10
20111001|2011-06-20 13:30,20,23.3,23.3,23.18,23.2,105
20111001|2011-06-20 14:00,20,23.25,23.4,23.2,23.4,40
20111001|2011-06-20 14:30,20,23.35,23.35,23.2,23.25,86
20111001|2011-06-20 15:00,20,23.25,23.3,23.15,23.2,564
20111001|2011-06-21 07:00,21,22.88,22.88,22.88,22.88,2
20111001|2011-06-21 07:30,21,22.9,23.11,22.9,23.05,64
20111001|2011-06-21 08:00,21,23.05,23.05,22.9,22.91,33
20111001|2011-06-21 08:30,21,22.95,23,22.7,22.7,199
20111001|2011-06-21 09:00,21,22.65,22.7,22.6,22.67,255
20111001|2011-06-21 09:30,21,22.65,22.75,22.62,22.68,163
20111001|2011-06-21 10:00,21,22.7,22.72,22.6,22.6,115
20111001|2011-06-21 10:30,21,22.6,22.65,22.58,22.65,229
20111001|2011-06-21 11:00,21,22.65,22.75,22.6,22.73,410
20111001|2011-06-21 11:30,21,22.73,22.75,22.7,22.7,62
20111001|2011-06-21 12:00,21,22.7,22.75,22.65,22.75,28
20111001|2011-06-21 12:30,21,22.75,22.8,22.75,22.8,38
20111001|2011-06-21 13:00,21,22.75,22.82,22.73,22.82,68
20111001|2011-06-21 13:30,21,22.75,22.8,22.68,22.7,102
20111001|2011-06-21 14:00,21,22.7,22.75,22.65,22.72,146
20111001|2011-06-21 14:30,21,22.75,22.9,22.71,22.85,198
20111001|2011-06-21 15:00,21,22.85,23,22.8,22.96,363
20111001|2011-06-22 07:30,22,22.8,22.91,22.8,22.8,9
20111001|2011-06-22 08:00,22,22.8,22.8,22.75,22.75,10
20111001|2011-06-22 08:30,22,22.75,22.76,22.4,22.45,285
20111001|2011-06-22 09:00,22,22.45,23.15,22.45,22.66,650
20111001|2011-06-22 09:30,22,22.68,22.7,22.5,22.55,178
20111001|2011-06-22 10:00,22,22.53,22.6,22.53,22.6,102
20111001|2011-06-22 10:30,22,22.6,22.7,22.6,22.62,94
20111001|2011-06-22 11:00,22,22.65,22.67,22.5,22.5,509
20111001|2011-06-22 11:30,22,22.55,22.7,22.5,22.54,234
20111001|2011-06-22 12:00,22,22.6,22.7,22.59,22.65,103
20111001|2011-06-22 12:30,22,22.65,22.7,22.6,22.65,76
20111001|2011-06-22 13:00,22,22.65,22.75,22.6,22.7,201
20111001|2011-06-22 13:30,22,22.75,22.96,22.68,22.95,257
20111001|2011-06-22 14:00,22,22.95,22.97,22.9,22.91,156
20111001|2011-06-22 14:30,22,22.95,23.2,22.92,23.15,437
20111001|2011-06-22 15:00,22,23.15,23.35,23.15,23.32,207
20111001|2011-06-23 07:00,23,23.56,23.75,23.56,23.68,56
20111001|2011-06-23 07:30,23,23.71,24,23.7,23.9,86
20111001|2011-06-23 08:00,23,23.95,24.03,23.7,23.83,125
20111001|2011-06-23 08:30,23,23.85,24.15,23.8,23.95,432
20111001|2011-06-23 09:00,23,23.9,23.95,23.67,23.85,451
20111001|2011-06-23 09:30,23,23.76,24.05,23.75,23.85,152
20111001|2011-06-23 10:00,23,23.8,23.86,23.7,23.75,273
20111001|2011-06-23 10:30,23,23.7,23.7,23.55,23.6,217
20111001|2011-06-23 11:00,23,23.6,23.75,23.55,23.75,83
20111001|2011-06-23 11:30,23,23.75,23.8,23.52,23.52,123
20111001|2011-06-23 12:00,23,23.55,23.56,23.45,23.5,132
20111001|2011-06-23 12:30,23,23.45,23.6,23.4,23.55,102
20111001|2011-06-23 13:00,23,23.55,23.7,23.5,23.6,211
20111001|2011-06-23 13:30,23,23.6,23.75,23.31,23.32,258
20111001|2011-06-23 14:00,23,23.32,23.5,23.05,23.3,525
20111001|2011-06-23 14:30,23,23.3,23.5,23.13,23.15,303
20111001|2011-06-23 15:00,23,23.2,23.3,23.15,23.25,463
20111001|2011-06-23 15:30,23,23.3,23.3,23.3,23.3,48
20111001|2011-06-24 07:00,24,23.3,23.3,23.18,23.2,8
20111001|2011-06-24 07:30,24,23.09,23.13,22.98,22.98,13
20111001|2011-06-24 08:00,24,22.98,23.15,22.98,23.15,123
20111001|2011-06-24 08:30,24,23.1,23.4,23.1,23.35,104
20111001|2011-06-24 09:00,24,23.25,23.6,23.25,23.5,446
20111001|2011-06-24 09:30,24,23.55,23.71,23.4,23.6,215
20111001|2011-06-24 10:00,24,23.6,23.7,23.5,23.5,153
20111001|2011-06-24 10:30,24,23.45,23.55,23.4,23.55,108
20111001|2011-06-24 11:00,24,23.55,23.57,23.5,23.55,36
20111001|2011-06-24 11:30,24,23.55,23.65,23.5,23.65,50
20111001|2011-06-24 12:00,24,23.7,23.72,23.4,23.4,92
20111001|2011-06-24 12:30,24,23.5,23.6,23.5,23.6,103
20111001|2011-06-24 13:00,24,23.6,23.72,23.55,23.55,95
20111001|2011-06-24 13:30,24,23.6,23.65,23.55,23.6,86
20111001|2011-06-24 14:00,24,23.6,23.8,23.6,23.75,147
20111001|2011-06-24 14:30,24,23.7,23.88,23.6,23.75,300
20111001|2011-06-24 15:00,24,23.8,23.8,23.7,23.72,354
20111001|2011-06-27 08:00,27,23.7,23.7,23.65,23.7,9
20111001|2011-06-27 08:30,27,23.65,23.75,23.3,23.4,607
20111001|2011-06-27 09:00,27,23.4,23.4,23.1,23.15,323
20111001|2011-06-27 09:30,27,23.15,23.3,23.1,23.25,112
20111001|2011-06-27 10:00,27,23.25,23.4,23.25,23.3,56
20111001|2011-06-27 10:30,27,23.3,23.3,23.2,23.25,86
20111001|2011-06-27 11:00,27,23.25,23.25,23.19,23.25,60
20111001|2011-06-27 11:30,27,23.27,23.3,23.27,23.3,34
20111001|2011-06-27 12:00,27,23.3,23.35,23.22,23.35,20
20111001|2011-06-27 12:30,27,23.35,23.35,23.25,23.3,100
20111001|2011-06-27 13:00,27,23.25,23.25,23.17,23.18,137
20111001|2011-06-27 13:30,27,23.15,23.2,23.15,23.2,73
20111001|2011-06-27 14:00,27,23.21,23.27,23.2,23.25,87
20111001|2011-06-27 14:30,27,23.25,23.35,23.25,23.32,170
20111001|2011-06-27 15:00,27,23.35,23.42,23.3,23.4,405
20111001|2011-06-28 07:00,28,23.3,23.35,23.25,23.25,23
20111001|2011-06-28 07:30,28,23.25,23.25,23.05,23.11,35
20111001|2011-06-28 08:00,28,23.1,23.1,23.05,23.09,18
20111001|2011-06-28 08:30,28,23.1,23.15,22.98,23,415
20111001|2011-06-28 09:00,28,22.95,23,22.85,22.9,200
20111001|2011-06-28 09:30,28,22.9,22.95,22.85,22.95,131
20111001|2011-06-28 10:00,28,23,23.07,22.97,23,109
20111001|2011-06-28 10:30,28,23.05,23.05,23,23,3
20111001|2011-06-28 11:00,28,23,23.05,23,23.05,52
20111001|2011-06-28 11:30,28,23.07,23.07,23.04,23.05,39
20111001|2011-06-28 12:00,28,23.05,23.07,23.05,23.05,8
20111001|2011-06-28 12:30,28,23.1,23.1,23.05,23.08,35
20111001|2011-06-28 13:00,28,23.06,23.1,23,23,26
20111001|2011-06-28 13:30,28,23.05,23.08,23,23.02,169
20111001|2011-06-28 14:00,28,23.03,23.05,23,23.05,55
20111001|2011-06-28 14:30,28,23.05,23.06,22.95,22.95,186
20111001|2011-06-28 15:00,28,23,23.15,22.95,23.05,320
20111001|2011-06-29 07:00,29,22.7,22.72,22.7,22.72,3
20111001|2011-06-29 07:30,29,22.7,22.75,22.6,22.6,20
20111001|2011-06-29 08:00,29,22.64,22.7,22.49,22.65,310
20111001|2011-06-29 08:30,29,22.65,22.85,22.65,22.7,325
20111001|2011-06-29 09:00,29,22.7,22.88,22.68,22.8,334
20111001|2011-06-29 09:30,29,22.81,22.82,22.65,22.65,200
20111001|2011-06-29 10:00,29,22.65,22.69,22.6,22.69,79
20111001|2011-06-29 10:30,29,22.65,22.7,22.65,22.67,71
20111001|2011-06-29 11:00,29,22.65,22.67,22.65,22.65,87
20111001|2011-06-29 11:30,29,22.65,22.65,22.6,22.6,7
20111001|2011-06-29 12:00,29,22.6,22.6,22.6,22.6,10
20111001|2011-06-29 12:30,29,22.55,22.6,22.5,22.6,70
20111001|2011-06-29 13:00,29,22.6,22.8,22.6,22.77,233
20111001|2011-06-29 13:30,29,22.71,22.75,22.63,22.63,79
20111001|2011-06-29 14:00,29,22.6,22.65,22.6,22.6,1331
20111001|2011-06-29 14:30,29,22.61,22.61,22.5,22.55,104
20111001|2011-06-29 15:00,29,22.55,22.6,22.5,22.55,422
20111001|2011-06-30 07:00,30,22.3,22.45,22.2,22.3,34
20111001|2011-06-30 07:30,30,22.3,22.33,22.25,22.3,58
20111001|2011-06-30 08:00,30,22.29,22.3,22.23,22.3,128
20111001|2011-06-30 08:30,30,22.3,22.3,21.95,22,700
20111001|2011-06-30 09:00,30,22,22,21.85,21.88,250
20111001|2011-06-30 09:30,30,21.9,21.95,21.85,21.95,271
20111001|2011-06-30 10:00,30,21.9,21.9,21.8,21.8,178
20111001|2011-06-30 10:30,30,21.8,21.85,21.77,21.85,110
20111001|2011-06-30 11:00,30,21.85,21.9,21.8,21.9,47
20111001|2011-06-30 11:30,30,21.89,21.95,21.85,21.88,111
20111001|2011-06-30 12:00,30,21.9,21.95,21.89,21.95,260
20111001|2011-06-30 12:30,30,21.95,21.97,21.93,21.95,98
20111001|2011-06-30 13:00,30,21.96,22,21.9,21.95,110
20111001|2011-06-30 13:30,30,21.95,22,21.95,22,46
20111001|2011-06-30 14:00,30,21.98,22.05,21.95,21.95,73
20111001|2011-06-30 14:30,30,21.92,22,21.82,21.95,822
20111001|2011-06-30 15:00,30,22,22,21.9,21.95,441
20111001|2011-07-01 07:00,1,21.9,21.9,21.9,21.9,1
20111001|2011-07-01 07:30,1,21.87,21.87,21.75,21.75,83
20111001|2011-07-01 08:00,1,21.75,21.8,21.74,21.75,56
20111001|2011-07-01 08:30,1,21.75,21.8,21.58,21.6,454
20111001|2011-07-01 09:00,1,21.55,21.55,20.95,21,1500
20111001|2011-07-01 09:30,1,21,21.05,20.9,20.95,627
20111001|2011-07-01 10:00,1,21,21.05,20.95,20.95,750
20111001|2011-07-01 10:30,1,20.95,21,20.87,20.9,388
20111001|2011-07-01 11:00,1,20.95,20.97,20.9,20.95,172
20111001|2011-07-01 11:30,1,20.96,21,20.95,21,36
20111001|2011-07-01 12:00,1,20.95,20.95,20.85,20.85,173
20111001|2011-07-01 12:30,1,20.87,20.9,20.85,20.85,42
20111001|2011-07-01 13:00,1,20.85,20.9,20.8,20.85,276
20111001|2011-07-01 13:30,1,20.82,20.84,20.74,20.74,87
20111001|2011-07-01 14:00,1,20.75,20.85,20.73,20.8,332
20111001|2011-07-01 14:30,1,20.8,21,20.75,20.9,541
20111001|2011-07-01 15:00,1,20.9,21.05,20.85,21,384
20111001|2011-07-05 07:30,5,20.95,20.95,20.85,20.95,88
20111001|2011-07-05 08:00,5,20.95,20.97,20.9,20.9,224
20111001|2011-07-05 08:30,5,20.9,20.91,20.8,20.85,444
20111001|2011-07-05 09:00,5,20.85,21.03,20.78,21.03,195
20111001|2011-07-05 09:30,5,21,21.01,20.9,21,265
20111001|2011-07-05 10:00,5,21,21.05,20.92,20.92,235
20111001|2011-07-05 10:30,5,20.95,20.95,20.95,20.95,45
20111001|2011-07-05 11:00,5,20.9,20.92,20.85,20.85,82
20111001|2011-07-05 11:30,5,20.85,20.9,20.85,20.85,44
20111001|2011-07-05 12:00,5,20.8,20.85,20.8,20.81,10
20111001|2011-07-05 12:30,5,20.85,20.85,20.8,20.81,88
20111001|2011-07-05 13:00,5,20.85,21.05,20.78,21.05,193
20111001|2011-07-05 13:30,5,21.05,21.05,20.95,21,117
20111001|2011-07-05 14:00,5,21,21.02,20.88,20.9,100
20111001|2011-07-05 14:30,5,20.95,21,20.9,20.95,182
20111001|2011-07-05 15:00,5,20.99,21,20.95,20.95,316
20111001|2011-07-06 07:00,6,21.1,21.13,21.1,21.13,12
20111001|2011-07-06 07:30,6,21.2,21.2,21.2,21.2,5
20111001|2011-07-06 08:00,6,21.25,21.25,21.1,21.16,52
20111001|2011-07-06 08:30,6,21.15,21.21,21.1,21.15,344
20111001|2011-07-06 09:00,6,21.15,21.35,21.08,21.3,367
20111001|2011-07-06 09:30,6,21.25,21.3,21.15,21.15,84
20111001|2011-07-06 10:00,6,21.15,21.25,21.15,21.2,59
20111001|2011-07-06 10:30,6,21.15,21.15,21,21.05,262
20111001|2011-07-06 11:00,6,21,21.05,21,21.05,35
20111001|2011-07-06 11:30,6,21.04,21.04,20.95,20.95,42
20111001|2011-07-06 12:00,6,20.93,21.05,20.93,21.05,56
20111001|2011-07-06 12:30,6,21.1,21.15,21.05,21.05,373
20111001|2011-07-06 13:00,6,21.05,21.2,21.05,21.15,213
20111001|2011-07-06 13:30,6,21.15,21.15,21.04,21.09,90
20111001|2011-07-06 14:00,6,21.1,21.13,21.02,21.03,235
20111001|2011-07-06 14:30,6,21.05,21.05,20.95,20.95,154
20111001|2011-07-06 15:00,6,20.95,21,20.9,20.95,227
20111001|2011-07-07 07:00,7,20.55,20.55,20.51,20.55,13
20111001|2011-07-07 07:30,7,20.55,20.55,20.39,20.41,25
20111001|2011-07-07 08:00,7,20.43,20.5,20.42,20.5,225
20111001|2011-07-07 08:30,7,20.5,20.5,20.45,20.45,250
20111001|2011-07-07 09:00,7,20.5,20.55,20.35,20.5,639
20111001|2011-07-07 09:30,7,20.5,20.5,20.43,20.45,174
20111001|2011-07-07 10:00,7,20.45,20.5,20.43,20.49,149
20111001|2011-07-07 10:30,7,20.5,20.5,20.45,20.46,145
20111001|2011-07-07 11:00,7,20.46,20.46,20.4,20.4,64
20111001|2011-07-07 11:30,7,20.4,20.42,20.38,20.4,50
20111001|2011-07-07 12:00,7,20.35,20.4,20.3,20.35,166
20111001|2011-07-07 12:30,7,20.35,20.4,20.3,20.35,81
20111001|2011-07-07 13:00,7,20.3,20.3,20.25,20.25,17
20111001|2011-07-07 13:30,7,20.3,20.4,20.3,20.35,513
20111001|2011-07-07 14:00,7,20.35,20.4,20.3,20.4,67
20111001|2011-07-07 14:30,7,20.4,20.45,20.35,20.45,302
20111001|2011-07-07 15:00,7,20.4,20.4,20.3,20.35,285
20111001|2011-07-08 07:00,8,20.4,20.4,20.4,20.4,1
20111001|2011-07-08 07:30,8,20.5,21.08,20.31,20.8,411
20111001|2011-07-08 08:00,8,20.8,20.85,20.75,20.8,255
20111001|2011-07-08 08:30,8,20.75,20.8,20.6,20.7,330
20111001|2011-07-08 09:00,8,20.7,20.9,20.5,20.85,2188
20111001|2011-07-08 09:30,8,20.85,20.92,20.75,20.85,128
20111001|2011-07-08 10:00,8,20.9,20.95,20.85,20.9,75
20111001|2011-07-08 10:30,8,20.85,20.85,20.75,20.75,212
20111001|2011-07-08 11:00,8,20.75,20.8,20.7,20.77,129
20111001|2011-07-08 11:30,8,20.77,20.8,20.73,20.8,214
20111001|2011-07-08 12:00,8,20.8,20.8,20.75,20.75,27
20111001|2011-07-08 12:30,8,20.7,20.75,20.65,20.7,29
20111001|2011-07-08 13:00,8,20.75,20.8,20.7,20.8,53
20111001|2011-07-08 13:30,8,20.75,20.8,20.75,20.8,10
20111001|2011-07-08 14:00,8,20.75,20.82,20.75,20.77,153
20111001|2011-07-08 14:30,8,20.75,20.77,20.6,20.6,242
20111001|2011-07-08 15:00,8,20.55,20.65,20.52,20.6,290
20111001|2011-07-11 07:00,11,21.3,21.3,21.15,21.15,50
20111001|2011-07-11 07:30,11,21.15,21.25,21.14,21.2,148
20111001|2011-07-11 08:00,11,21.24,21.35,21.2,21.3,111
20111001|2011-07-11 08:30,11,21.3,21.35,21.18,21.25,733
20111001|2011-07-11 09:00,11,21.2,21.6,21.2,21.55,423
20111001|2011-07-11 09:30,11,21.55,21.6,21.4,21.53,506
20111001|2011-07-11 10:00,11,21.55,21.6,21.2,21.3,870
20111001|2011-07-11 10:30,11,21.25,21.3,21.17,21.25,295
20111001|2011-07-11 11:00,11,21.25,21.4,21.25,21.35,247
20111001|2011-07-11 11:30,11,21.35,21.45,21.35,21.41,94
20111001|2011-07-11 12:00,11,21.4,21.55,21.4,21.5,756
20111001|2011-07-11 12:30,11,21.54,21.6,21.5,21.55,15
20111001|2011-07-11 13:00,11,21.5,21.65,21.5,21.61,110
20111001|2011-07-11 13:30,11,21.65,21.69,21.6,21.68,72
20111001|2011-07-11 14:00,11,21.68,21.78,21.65,21.7,93
20111001|2011-07-11 14:30,11,21.65,21.75,21.65,21.7,95
20111001|2011-07-11 15:00,11,21.65,21.65,21.45,21.5,691
20111001|2011-07-12 07:00,12,21.9,21.95,21.9,21.95,3
20111001|2011-07-12 07:30,12,21.95,21.95,21.74,21.84,137
20111001|2011-07-12 08:00,12,21.83,22.05,21.83,22,654
20111001|2011-07-12 08:30,12,21.95,22.02,21.75,21.82,837
20111001|2011-07-12 09:00,12,21.8,21.85,21.65,21.69,223
20111001|2011-07-12 09:30,12,21.7,21.77,21.53,21.7,168
20111001|2011-07-12 10:00,12,21.7,21.72,21.65,21.65,23
20111001|2011-07-12 10:30,12,21.6,21.6,21.5,21.55,137
20111001|2011-07-12 11:00,12,21.6,21.65,21.55,21.65,27
20111001|2011-07-12 11:30,12,21.67,21.75,21.67,21.75,60
20111001|2011-07-12 12:00,12,21.7,21.73,21.67,21.7,62
20111001|2011-07-12 12:30,12,21.75,21.8,21.74,21.75,33
20111001|2011-07-12 13:00,12,21.7,21.7,21.2,21.32,437
20111001|2011-07-12 13:30,12,21.32,21.53,21.32,21.53,61
20111001|2011-07-12 14:00,12,21.52,21.85,21.52,21.8,97
20111001|2011-07-12 14:30,12,21.85,22.1,21.8,22.1,89
20111001|2011-07-12 15:00,12,22.05,22.1,21.95,22.05,113
20111001|2011-07-13 07:00,13,21.9,21.92,21.8,21.8,47
20111001|2011-07-13 07:30,13,21.8,21.87,21.8,21.85,58
20111001|2011-07-13 08:00,13,21.9,21.9,21.8,21.8,57
20111001|2011-07-13 08:30,13,21.79,22,21.65,22,425
20111001|2011-07-13 09:00,13,21.9,21.9,21.5,21.55,276
20111001|2011-07-13 09:30,13,21.55,21.55,21.43,21.52,198
20111001|2011-07-13 10:00,13,21.5,21.55,21.45,21.47,88
20111001|2011-07-13 10:30,13,21.48,21.65,21.45,21.62,101
20111001|2011-07-13 11:00,13,21.65,21.65,21.55,21.61,49
20111001|2011-07-13 11:30,13,21.58,21.7,21.57,21.66,53
20111001|2011-07-13 12:00,13,21.7,21.85,21.67,21.77,82
20111001|2011-07-13 12:30,13,21.77,21.9,21.75,21.88,141
20111001|2011-07-13 13:00,13,21.9,22,21.85,22,82
20111001|2011-07-13 13:30,13,21.95,22,21.87,21.95,93
20111001|2011-07-13 14:00,13,21.95,22.15,21.94,22.1,287
20111001|2011-07-13 14:30,13,22.1,22.25,22,22.15,169
20111001|2011-07-13 15:00,13,22.1,22.1,22.05,22.05,590
20111001|2011-07-14 07:30,14,22.09,22.09,21.95,22,61
20111001|2011-07-14 08:00,14,21.97,22,21.9,21.95,75
20111001|2011-07-14 08:30,14,21.95,22.17,21.95,22.02,553
20111001|2011-07-14 09:00,14,22,22.27,21.95,22.01,625
20111001|2011-07-14 09:30,14,22,22.65,22,22.61,547
20111001|2011-07-14 10:00,14,22.61,22.62,22.43,22.44,737
20111001|2011-07-14 10:30,14,22.45,22.65,22.45,22.55,461
20111001|2011-07-14 11:00,14,22.6,23,22.58,22.93,865
20111001|2011-07-14 11:30,14,22.95,22.95,22.73,22.83,162
20111001|2011-07-14 12:00,14,22.85,23.03,22.77,22.77,121
20111001|2011-07-14 12:30,14,22.8,22.8,22.5,22.65,313
20111001|2011-07-14 13:00,14,22.65,22.65,22.4,22.6,332
20111001|2011-07-14 13:30,14,22.6,22.7,22.57,22.65,242
20111001|2011-07-14 14:00,14,22.65,22.85,22.6,22.71,360
20111001|2011-07-14 14:30,14,22.75,22.87,22.55,22.67,513
20111001|2011-07-14 15:00,14,22.65,22.65,22.5,22.58,416
20111001|2011-07-15 07:00,15,22.6,22.66,22.6,22.61,6
20111001|2011-07-15 07:30,15,22.7,22.75,22.65,22.75,134
20111001|2011-07-15 08:00,15,22.75,22.75,22.59,22.65,284
20111001|2011-07-15 08:30,15,22.65,22.75,22.45,22.75,244
20111001|2011-07-15 09:00,15,22.7,23,22.54,22.96,515
20111001|2011-07-15 09:30,15,22.9,22.95,22.65,22.75,275
20111001|2011-07-15 10:00,15,22.74,22.8,22.55,22.57,302
20111001|2011-07-15 10:30,15,22.6,22.62,22.55,22.59,181
20111001|2011-07-15 11:00,15,22.55,22.6,22.4,22.45,156
20111001|2011-07-15 11:30,15,22.5,22.55,22.45,22.45,101
20111001|2011-07-15 12:00,15,22.45,22.58,22.45,22.5,149
20111001|2011-07-15 12:30,15,22.5,22.7,22.47,22.7,125
20111001|2011-07-15 13:00,15,22.7,22.8,22.6,22.72,177
20111001|2011-07-15 13:30,15,22.75,22.77,22.6,22.65,107
20111001|2011-07-15 14:00,15,22.65,22.7,22.5,22.5,125
20111001|2011-07-15 14:30,15,22.55,22.55,22.4,22.4,138
20111001|2011-07-15 15:00,15,22.35,22.4,22.2,22.3,566
20111001|2011-07-18 07:00,18,22.65,22.7,22.65,22.7,112
20111001|2011-07-18 07:30,18,22.7,22.75,22.66,22.7,14
20111001|2011-07-18 08:00,18,22.65,22.9,22.6,22.8,79
20111001|2011-07-18 08:30,18,22.82,22.95,22.75,22.9,1140
20111001|2011-07-18 09:00,18,22.85,23.05,22.84,22.9,521
20111001|2011-07-18 09:30,18,22.9,23.12,22.9,23.04,255
20111001|2011-07-18 10:00,18,23.01,23.07,22.9,22.9,328
20111001|2011-07-18 10:30,18,22.9,23.1,22.85,23.05,115
20111001|2011-07-18 11:00,18,23.05,23.1,22.97,23,294
20111001|2011-07-18 11:30,18,23,23.05,22.98,22.98,136
20111001|2011-07-18 12:00,18,23,23.05,22.95,23,94
20111001|2011-07-18 12:30,18,23,23,22.82,22.82,203
20111001|2011-07-18 13:00,18,22.85,22.9,22.83,22.85,448
20111001|2011-07-18 13:30,18,22.85,22.95,22.75,22.75,101
20111001|2011-07-18 14:00,18,22.75,22.91,22.68,22.9,607
20111001|2011-07-18 14:30,18,22.9,22.92,22.7,22.75,449
20111001|2011-07-18 15:00,18,22.75,22.9,22.7,22.75,880
20111001|2011-07-19 07:00,19,22.7,22.75,22.35,22.67,241
20111001|2011-07-19 07:30,19,22.65,22.66,22.52,22.55,205
20111001|2011-07-19 08:00,19,22.55,22.55,22.45,22.5,10
20111001|2011-07-19 08:30,19,22.45,22.45,22.15,22.25,340
20111001|2011-07-19 09:00,19,22.2,22.27,22.14,22.2,376
20111001|2011-07-19 09:30,19,22.2,22.3,22.2,22.3,224
20111001|2011-07-19 10:00,19,22.25,22.32,22.25,22.3,58
20111001|2011-07-19 10:30,19,22.3,22.4,22.25,22.35,30
20111001|2011-07-19 11:00,19,22.31,22.35,22.25,22.3,150
20111001|2011-07-19 11:30,19,22.25,22.3,22.25,22.3,45
20111001|2011-07-19 12:00,19,22.3,22.36,22.22,22.22,119
20111001|2011-07-19 12:30,19,22.25,22.25,22,22.05,481
20111001|2011-07-19 13:00,19,22.1,22.2,22.05,22.15,230
20111001|2011-07-19 13:30,19,22.15,22.15,21.98,22.03,374
20111001|2011-07-19 14:00,19,22,22.05,21.9,22.05,306
20111001|2011-07-19 14:30,19,22,22.1,21.95,22,208
20111001|2011-07-19 15:00,19,22,22,21.9,22,1049
20111001|2011-07-20 07:00,20,21.95,21.95,21.9,21.9,53
20111001|2011-07-20 07:30,20,21.9,21.9,21.8,21.8,35
20111001|2011-07-20 08:00,20,21.8,21.85,21.8,21.85,13
20111001|2011-07-20 08:30,20,21.85,21.95,21.75,21.9,256
20111001|2011-07-20 09:00,20,21.9,21.95,21.8,21.87,186
20111001|2011-07-20 09:30,20,21.9,21.9,21.73,21.8,245
20111001|2011-07-20 10:00,20,21.8,21.95,21.77,21.95,313
20111001|2011-07-20 10:30,20,21.92,21.95,21.85,21.9,268
20111001|2011-07-20 11:00,20,21.9,21.95,21.87,21.92,77
20111001|2011-07-20 11:30,20,21.9,21.95,21.9,21.9,66
20111001|2011-07-20 12:00,20,21.9,21.9,21.85,21.88,33
20111001|2011-07-20 12:30,20,21.88,21.9,21.75,21.75,174
20111001|2011-07-20 13:00,20,21.75,21.8,21.69,21.72,140
20111001|2011-07-20 13:30,20,21.7,21.75,21.7,21.75,45
20111001|2011-07-20 14:00,20,21.73,21.75,21.7,21.71,401
20111001|2011-07-20 14:30,20,21.75,21.85,21.72,21.77,140
20111001|2011-07-20 15:00,20,21.78,21.8,21.7,21.8,431
20111001|2011-07-21 07:00,21,21.8,21.8,21.31,21.65,103
20111001|2011-07-21 07:30,21,21.7,21.7,21.5,21.5,154
20111001|2011-07-21 08:00,21,21.5,21.52,21.34,21.36,81
20111001|2011-07-21 08:30,21,21.4,21.55,21.3,21.31,346
20111001|2011-07-21 09:00,21,21.3,21.3,21.13,21.15,796
20111001|2011-07-21 09:30,21,21.1,21.25,21.08,21.17,325
20111001|2011-07-21 10:00,21,21.2,21.3,21.17,21.25,224
20111001|2011-07-21 10:30,21,21.25,21.4,21.25,21.35,398
20111001|2011-07-21 11:00,21,21.33,21.42,21.3,21.4,446
20111001|2011-07-21 11:30,21,21.45,21.45,21.2,21.3,369
20111001|2011-07-21 12:00,21,21.25,21.35,21.2,21.27,230
20111001|2011-07-21 12:30,21,21.3,21.3,21.25,21.25,48
20111001|2011-07-21 13:00,21,21.28,21.3,21.25,21.3,27
20111001|2011-07-21 13:30,21,21.25,21.3,21.2,21.25,285
20111001|2011-07-21 14:00,21,21.25,21.31,21.22,21.27,357
20111001|2011-07-21 14:30,21,21.3,21.3,21.25,21.28,264
20111001|2011-07-21 15:00,21,21.25,21.25,21.15,21.2,838
20111001|2011-07-22 07:00,22,21.03,21.05,21,21,40
20111001|2011-07-22 07:30,22,21,21.02,20.95,20.99,134
20111001|2011-07-22 08:00,22,21.05,21.15,21.03,21.11,132
20111001|2011-07-22 08:30,22,21.15,21.25,21.1,21.2,1106
20111001|2011-07-22 09:00,22,21.2,21.45,21.2,21.35,552
20111001|2011-07-22 09:30,22,21.34,21.35,21.2,21.2,354
20111001|2011-07-22 10:00,22,21.2,21.25,21.15,21.25,344
20111001|2011-07-22 10:30,22,21.2,21.25,21.15,21.2,409
20111001|2011-07-22 11:00,22,21.17,21.2,21.05,21.12,363
20111001|2011-07-22 11:30,22,21.1,21.15,21.1,21.1,175
20111001|2011-07-22 12:00,22,21.1,21.1,21.05,21.1,144
20111001|2011-07-22 12:30,22,21.05,21.07,21,21,56
20111001|2011-07-22 13:00,22,21,21.05,21,21,60
20111001|2011-07-22 13:30,22,21,21.05,21,21,112
20111001|2011-07-22 14:00,22,21,21.05,20.98,21.05,165
20111001|2011-07-22 14:30,22,21.05,21.1,20.98,21,623
20111001|2011-07-22 15:00,22,20.99,21.05,20.95,21.05,729
20111001|2011-07-25 07:00,25,21.25,21.3,21.16,21.21,53
20111001|2011-07-25 07:30,25,21.2,21.25,21.17,21.23,144
20111001|2011-07-25 08:00,25,21.23,21.45,21.23,21.45,131
20111001|2011-07-25 08:30,25,21.45,21.57,21.35,21.4,470
20111001|2011-07-25 09:00,25,21.4,21.42,21.25,21.35,235
20111001|2011-07-25 09:30,25,21.3,21.47,21.3,21.45,534
20111001|2011-07-25 10:00,25,21.4,21.45,21.33,21.35,161
20111001|2011-07-25 10:30,25,21.35,21.42,21.35,21.4,104
20111001|2011-07-25 11:00,25,21.35,21.36,21.32,21.34,34
20111001|2011-07-25 11:30,25,21.34,21.34,21.25,21.29,96
20111001|2011-07-25 12:00,25,21.25,21.25,21.24,21.25,43
20111001|2011-07-25 12:30,25,21.3,21.35,21.28,21.35,51
20111001|2011-07-25 13:00,25,21.3,21.3,21.25,21.25,33
20111001|2011-07-25 13:30,25,21.27,21.35,21.27,21.35,74
20111001|2011-07-25 14:00,25,21.4,21.45,21.39,21.45,27
20111001|2011-07-25 14:30,25,21.45,21.55,21.4,21.5,323
20111001|2011-07-25 15:00,25,21.45,21.6,21.4,21.5,761
20111001|2011-07-26 07:00,26,21.4,21.44,21.3,21.33,35
20111001|2011-07-26 07:30,26,21.35,21.45,21.32,21.4,152
20111001|2011-07-26 08:00,26,21.45,21.49,21.4,21.45,91
20111001|2011-07-26 08:30,26,21.45,21.95,21.4,21.92,1331
20111001|2011-07-26 09:00,26,21.9,22.01,21.8,21.9,787
20111001|2011-07-26 09:30,26,21.95,21.95,21.75,21.8,417
20111001|2011-07-26 10:00,26,21.75,21.78,21.65,21.68,381
20111001|2011-07-26 10:30,26,21.7,21.76,21.69,21.72,166
20111001|2011-07-26 11:00,26,21.72,21.72,21.65,21.65,165
20111001|2011-07-26 11:30,26,21.65,21.75,21.65,21.75,255
20111001|2011-07-26 12:00,26,21.71,21.77,21.65,21.75,275
20111001|2011-07-26 12:30,26,21.72,21.78,21.68,21.7,368
20111001|2011-07-26 13:00,26,21.72,21.75,21.6,21.65,346
20111001|2011-07-26 13:30,26,21.6,21.65,21.59,21.6,98
20111001|2011-07-26 14:00,26,21.65,21.75,21.63,21.75,132
20111001|2011-07-26 14:30,26,21.8,21.9,21.75,21.75,405
20111001|2011-07-26 15:00,26,21.74,21.85,21.73,21.8,714
20111001|2011-07-27 07:00,27,22.01,22.01,21.9,21.95,87
20111001|2011-07-27 07:30,27,22,22.11,21.95,22.05,269
20111001|2011-07-27 08:00,27,22,22.01,21.9,22,201
20111001|2011-07-27 08:30,27,22.05,22.33,22.03,22.3,1174
20111001|2011-07-27 09:00,27,22.27,22.53,22.23,22.5,557
20111001|2011-07-27 09:30,27,22.5,22.55,22.2,22.2,247
20111001|2011-07-27 10:00,27,22.2,22.2,22,22.01,123
20111001|2011-07-27 10:30,27,22,22.25,22,22.2,186
20111001|2011-07-27 11:00,27,22.2,22.22,22.15,22.15,59
20111001|2011-07-27 11:30,27,22.2,22.2,22.1,22.15,39
20111001|2011-07-27 12:00,27,22.2,22.25,22.15,22.25,122
20111001|2011-07-27 12:30,27,22.2,22.3,22.15,22.2,181
20111001|2011-07-27 13:00,27,22.25,22.35,22.2,22.35,53
20111001|2011-07-27 13:30,27,22.35,22.55,22.35,22.5,192
20111001|2011-07-27 14:00,27,22.45,22.61,22.39,22.55,308
20111001|2011-07-27 14:30,27,22.45,22.6,22.35,22.45,205
20111001|2011-07-27 15:00,27,22.5,22.6,22.45,22.5,892
20111001|2011-07-28 07:00,28,22.62,22.7,22.62,22.68,25
20111001|2011-07-28 07:30,28,22.65,22.66,22.34,22.45,181
20111001|2011-07-28 08:00,28,22.45,22.45,22.35,22.4,74
20111001|2011-07-28 08:30,28,22.45,22.52,22.29,22.35,254
20111001|2011-07-28 09:00,28,22.35,22.4,22.1,22.21,225
20111001|2011-07-28 09:30,28,22.24,22.25,22.07,22.13,326
20111001|2011-07-28 10:00,28,22.15,22.15,21.85,21.87,248
20111001|2011-07-28 10:30,28,21.85,22,21.85,21.93,144
20111001|2011-07-28 11:00,28,21.9,22.1,21.89,22.05,199
20111001|2011-07-28 11:30,28,22.05,22.1,21.98,21.98,51
20111001|2011-07-28 12:00,28,22,22.05,21.96,22.05,87
20111001|2011-07-28 12:30,28,22.05,22.05,21.93,21.95,217
20111001|2011-07-28 13:00,28,22,22.2,22,22.15,264
20111001|2011-07-28 13:30,28,22.2,22.3,22.09,22.15,144
20111001|2011-07-28 14:00,28,22.2,22.35,22.18,22.33,463
20111001|2011-07-28 14:30,28,22.35,22.56,22.35,22.5,380
20111001|2011-07-28 15:00,28,22.5,22.55,22.45,22.5,393
20111001|2011-07-29 07:00,29,22.55,22.79,22.45,22.65,142
20111001|2011-07-29 07:30,29,22.7,23.1,22.7,22.89,401
20111001|2011-07-29 08:00,29,22.9,22.95,22.85,22.89,142
20111001|2011-07-29 08:30,29,22.9,23.1,22.6,22.73,893
20111001|2011-07-29 09:00,29,22.75,22.85,22.55,22.61,1017
20111001|2011-07-29 09:30,29,22.6,22.7,22.09,22.2,1328
20111001|2011-07-29 10:00,29,22.25,22.35,21.99,22.22,498
20111001|2011-07-29 10:30,29,22.2,22.29,22.13,22.2,405
20111001|2011-07-29 11:00,29,22.15,22.49,22.15,22.3,1227
20111001|2011-07-29 11:30,29,22.35,22.43,22.08,22.23,1020
20111001|2011-07-29 12:00,29,22.23,22.3,22.2,22.2,351
20111001|2011-07-29 12:30,29,22.25,22.25,22.1,22.1,180
20111001|2011-07-29 13:00,29,22.05,22.12,21.9,22.05,193
20111001|2011-07-29 13:30,29,22.05,22.1,21.98,22.1,112
20111001|2011-07-29 14:00,29,22.1,22.15,22,22.1,399
20111001|2011-07-29 14:30,29,22.1,22.22,21.8,21.85,1152
20111001|2011-07-29 15:00,29,21.9,22,21.75,21.9,1024
20111001|2011-08-01 07:00,1,21.08,21.4,21,21.27,354
20111001|2011-08-01 07:30,1,21.24,21.25,21.13,21.25,386
20111001|2011-08-01 08:00,1,21.2,21.21,21.1,21.1,137
20111001|2011-08-01 08:30,1,21.1,21.5,21.05,21.5,779
20111001|2011-08-01 09:00,1,21.55,22.05,21.55,21.86,994
20111001|2011-08-01 09:30,1,21.85,22,21.75,21.95,396
20111001|2011-08-01 10:00,1,22,22.11,21.87,22.05,402
20111001|2011-08-01 10:30,1,22,22.27,21.9,22.05,685
20111001|2011-08-01 11:00,1,22.05,22.15,21.98,22,650
20111001|2011-08-01 11:30,1,21.95,21.95,21.75,21.79,571
20111001|2011-08-01 12:00,1,21.8,21.85,21.7,21.78,287
20111001|2011-08-01 12:30,1,21.75,21.75,21.65,21.65,160
20111001|2011-08-01 13:00,1,21.7,21.83,21.66,21.75,680
20111001|2011-08-01 13:30,1,21.7,21.75,21.47,21.5,429
20111001|2011-08-01 14:00,1,21.5,21.54,21.38,21.41,342
20111001|2011-08-01 14:30,1,21.4,21.48,21.23,21.28,850
20111001|2011-08-01 15:00,1,21.32,21.4,21.2,21.3,1266
20111001|2011-08-02 07:00,2,21.65,22.05,21.65,22,323
20111001|2011-08-02 07:30,2,22,22,21.6,21.63,378
20111001|2011-08-02 08:00,2,21.63,21.8,21.62,21.67,137
20111001|2011-08-02 08:30,2,21.6,21.6,21.23,21.25,823
20111001|2011-08-02 09:00,2,21.25,21.6,21.25,21.51,682
20111001|2011-08-02 09:30,2,21.55,21.58,21.43,21.55,146
20111001|2011-08-02 10:00,2,21.65,21.67,21.45,21.6,668
20111001|2011-08-02 10:30,2,21.61,21.72,21.6,21.66,273
20111001|2011-08-02 11:00,2,21.7,21.75,21.57,21.63,154
20111001|2011-08-02 11:30,2,21.65,21.9,21.65,21.88,188
20111001|2011-08-02 12:00,2,21.85,21.87,21.58,21.6,252
20111001|2011-08-02 12:30,2,21.65,21.9,21.65,21.85,179
20111001|2011-08-02 13:00,2,21.8,21.8,21.63,21.75,149
20111001|2011-08-02 13:30,2,21.75,21.8,21.65,21.65,158
20111001|2011-08-02 14:00,2,21.65,21.92,21.6,21.87,249
20111001|2011-08-02 14:30,2,21.95,22.12,21.82,22.12,492
20111001|2011-08-02 15:00,2,22.15,22.3,22.15,22.2,1010
20111001|2011-08-03 07:00,3,22.03,22.03,21.85,21.86,18
20111001|2011-08-03 07:30,3,21.87,22.02,21.87,22,142
20111001|2011-08-03 08:00,3,22,22.25,21.95,22.2,209
20111001|2011-08-03 08:30,3,22.25,22.36,21.95,22,744
20111001|2011-08-03 09:00,3,22.05,22.65,21.85,22.39,595
20111001|2011-08-03 09:30,3,22.4,23,22.3,22.35,1467
20111001|2011-08-03 10:00,3,22.33,22.42,22,22.13,642
20111001|2011-08-03 10:30,3,22.1,22.3,22,22.3,338
20111001|2011-08-03 11:00,3,22.25,22.7,22.25,22.5,724
20111001|2011-08-03 11:30,3,22.5,22.5,22.25,22.4,248
20111001|2011-08-03 12:00,3,22.43,22.52,22.25,22.3,309
20111001|2011-08-03 12:30,3,22.3,22.31,21.93,22.15,622
20111001|2011-08-03 13:00,3,22.15,22.25,22,22.2,609
20111001|2011-08-03 13:30,3,22.2,22.3,22.03,22.14,632
20111001|2011-08-03 14:00,3,22.15,22.25,21.95,22.05,355
20111001|2011-08-03 14:30,3,22.05,22.08,21.9,21.95,272
20111001|2011-08-03 15:00,3,21.95,22.05,21.95,22,665
20111001|2011-08-04 07:00,4,22.59,22.7,22.58,22.7,52
20111001|2011-08-04 07:30,4,22.57,22.85,22.45,22.46,412
20111001|2011-08-04 08:00,4,22.5,22.65,22.35,22.65,169
20111001|2011-08-04 08:30,4,22.65,22.9,22.48,22.7,518
20111001|2011-08-04 09:00,4,22.7,23,22.6,22.9,454
20111001|2011-08-04 09:30,4,22.9,23.25,22.7,23.2,484
20111001|2011-08-04 10:00,4,23.25,23.31,22.95,23.3,986
20111001|2011-08-04 10:30,4,23.3,24.15,23.2,23.8,1406
20111001|2011-08-04 11:00,4,23.8,23.85,23.25,23.3,999
20111001|2011-08-04 11:30,4,23.35,23.35,23.08,23.3,461
20111001|2011-08-04 12:00,4,23.3,23.55,23.25,23.46,778
20111001|2011-08-04 12:30,4,23.5,24,23.5,23.8,488
20111001|2011-08-04 13:00,4,23.8,24.21,23.8,24.2,741
20111001|2011-08-04 13:30,4,24.15,24.25,23.75,23.93,440
20111001|2011-08-04 14:00,4,23.93,24.08,23.7,24.06,618
20111001|2011-08-04 14:30,4,24.12,25,24.1,24.93,700
20111001|2011-08-04 15:00,4,24.95,25.05,24.85,25.05,930
20111001|2011-08-05 07:00,5,25.05,25.05,24.75,24.8,277
20111001|2011-08-05 07:30,5,24.85,25,24.17,24.38,738
20111001|2011-08-05 08:00,5,24.41,24.5,24.2,24.25,308
20111001|2011-08-05 08:30,5,24.25,25.8,24,25.55,1326
20111001|2011-08-05 09:00,5,25.55,25.75,24.8,24.9,548
20111001|2011-08-05 09:30,5,24.95,25.45,24.95,25.3,606
20111001|2011-08-05 10:00,5,25.3,26.45,25.3,26.4,832
20111001|2011-08-05 10:30,5,26.3,27.6,26.1,27.35,1201
20111001|2011-08-05 11:00,5,27.35,27.55,25.65,26.15,1044
20111001|2011-08-05 11:30,5,26.1,26.2,24.6,25.02,721
20111001|2011-08-05 12:00,5,25,25.5,24.82,25.05,544
20111001|2011-08-05 12:30,5,25,25.5,24.85,25.16,492
20111001|2011-08-05 13:00,5,25.1,25.5,25.06,25.45,182
20111001|2011-08-05 13:30,5,25.45,25.65,25.25,25.6,246
20111001|2011-08-05 14:00,5,25.55,26.65,25.5,26.45,647
20111001|2011-08-05 14:30,5,26.35,26.35,25.45,25.6,824
20111001|2011-08-05 15:00,5,25.55,25.83,25.55,25.7,452
20111001|2011-08-08 07:00,8,27.55,27.55,26.98,27,155
20111001|2011-08-08 07:30,8,27,27.75,27,27.65,992
20111001|2011-08-08 08:00,8,27.65,27.75,27.35,27.5,538
20111001|2011-08-08 08:30,8,27.6,27.67,26.55,27.1,1350
20111001|2011-08-08 09:00,8,27.05,27.85,26.95,27.75,940
20111001|2011-08-08 09:30,8,27.8,28.3,27.4,27.65,1468
20111001|2011-08-08 10:00,8,27.7,27.8,26.85,27.35,630
20111001|2011-08-08 10:30,8,27.35,27.55,27.2,27.46,412
20111001|2011-08-08 11:00,8,27.55,28,27.47,27.8,427
20111001|2011-08-08 11:30,8,27.75,27.85,27.45,27.6,330
20111001|2011-08-08 12:00,8,27.58,27.88,27.4,27.88,378
20111001|2011-08-08 12:30,8,27.9,28.45,27.8,28.37,309
20111001|2011-08-08 13:00,8,28.35,29,28.05,28.45,2212
20111001|2011-08-08 13:30,8,28.45,28.69,28.25,28.35,575
20111001|2011-08-08 14:00,8,28.45,28.55,27.1,27.75,784
20111001|2011-08-08 14:30,8,27.75,28.45,27.68,28.2,739
20111001|2011-08-08 15:00,8,28.1,29.6,28.1,29.06,1279
20111001|2011-08-09 07:00,9,28.55,28.6,27.94,27.94,92
20111001|2011-08-09 07:30,9,28,28.15,27.85,28.03,171
20111001|2011-08-09 08:00,9,28,28.01,27.35,27.41,179
20111001|2011-08-09 08:30,9,27.35,28.05,26.84,26.85,1681
20111001|2011-08-09 09:00,9,26.85,27,26.4,26.6,1294
20111001|2011-08-09 09:30,9,26.55,26.6,26.24,26.5,690
20111001|2011-08-09 10:00,9,26.55,27.15,26.5,26.6,762
20111001|2011-08-09 10:30,9,26.6,26.75,26.45,26.51,721
20111001|2011-08-09 11:00,9,26.5,26.8,26.4,26.8,716
20111001|2011-08-09 11:30,9,26.75,26.95,26.65,26.95,507
20111001|2011-08-09 12:00,9,27,27.15,26.9,27.05,308
20111001|2011-08-09 12:30,9,27.1,27.6,27,27.27,344
20111001|2011-08-09 13:00,9,27.25,27.75,26.79,27.15,897
20111001|2011-08-09 13:30,9,27.2,28.8,27.2,27.8,1152
20111001|2011-08-09 14:00,9,27.9,28.25,26.75,26.8,813
20111001|2011-08-09 14:30,9,26.75,27.05,25.8,25.85,729
20111001|2011-08-09 15:00,9,25.8,25.8,25.15,25.27,761
20111001|2011-08-10 07:00,10,25.98,26.02,25.71,25.95,16
20111001|2011-08-10 07:30,10,25.98,26.7,25.98,26.44,181
20111001|2011-08-10 08:00,10,26.45,26.92,26.35,26.75,108
20111001|2011-08-10 08:30,10,26.7,27.38,26.55,27.25,924
20111001|2011-08-10 09:00,10,27.2,28,27.05,27.6,459
20111001|2011-08-10 09:30,10,27.6,27.85,26.95,27.74,779
20111001|2011-08-10 10:00,10,27.7,28.05,27.4,27.89,671
20111001|2011-08-10 10:30,10,27.9,28,27.55,27.7,835
20111001|2011-08-10 11:00,10,27.75,27.86,27.35,27.76,576
20111001|2011-08-10 11:30,10,27.8,27.95,27.4,27.5,400
20111001|2011-08-10 12:00,10,27.55,27.75,27.4,27.58,355
20111001|2011-08-10 12:30,10,27.6,27.75,27.15,27.38,503
20111001|2011-08-10 13:00,10,27.4,27.5,26.78,27.15,536
20111001|2011-08-10 13:30,10,27,27.61,26.9,27.61,258
20111001|2011-08-10 14:00,10,27.65,28.05,27.3,28,642
20111001|2011-08-10 14:30,10,28.04,28.45,27.8,28.11,885
20111001|2011-08-10 15:00,10,28.1,28.35,27.9,28.25,741
20111001|2011-08-11 07:00,11,29.06,29.06,29.06,29.06,1
20111001|2011-08-11 07:30,11,29,29.35,28.27,28.38,442
20111001|2011-08-11 08:00,11,28.35,28.55,27.7,28.03,418
20111001|2011-08-11 08:30,11,27.95,28.62,27.45,28.27,1387
20111001|2011-08-11 09:00,11,28.2,28.31,27.7,28.05,731
20111001|2011-08-11 09:30,11,27.95,28.15,27.5,27.75,403
20111001|2011-08-11 10:00,11,27.75,27.97,27.48,27.75,740
20111001|2011-08-11 10:30,11,27.7,28.15,27.68,28.05,539
20111001|2011-08-11 11:00,11,28,28.15,27.95,28.13,223
20111001|2011-08-11 11:30,11,28.1,28.1,27.35,27.4,532
20111001|2011-08-11 12:00,11,27.4,27.65,27.35,27.55,1139
20111001|2011-08-11 12:30,11,27.5,27.72,27.45,27.58,591
20111001|2011-08-11 13:00,11,27.6,27.65,27.3,27.35,224
20111001|2011-08-11 13:30,11,27.45,27.57,27.35,27.35,220
20111001|2011-08-11 14:00,11,27.4,27.4,27.05,27.25,686
20111001|2011-08-11 14:30,11,27.25,27.33,26.75,27.32,882
20111001|2011-08-11 15:00,11,27.35,27.35,27.08,27.08,751
20111001|2011-08-12 07:00,12,27.05,27.05,26.72,26.75,7
20111001|2011-08-12 07:30,12,26.8,26.95,26.35,26.45,191
20111001|2011-08-12 08:00,12,26.45,26.5,26.2,26.3,129
20111001|2011-08-12 08:30,12,26.34,27,26.08,26.6,1969
20111001|2011-08-12 09:00,12,26.6,27,26.55,26.7,653
20111001|2011-08-12 09:30,12,26.65,26.95,26.5,26.8,403
20111001|2011-08-12 10:00,12,26.75,26.9,26.5,26.75,485
20111001|2011-08-12 10:30,12,26.8,26.8,26.48,26.48,334
20111001|2011-08-12 11:00,12,26.5,26.68,26.47,26.58,479
20111001|2011-08-12 11:30,12,26.6,26.8,26.55,26.7,341
20111001|2011-08-12 12:00,12,26.6,26.7,26.57,26.66,85
20111001|2011-08-12 12:30,12,26.7,26.7,26.5,26.55,178
20111001|2011-08-12 13:00,12,26.53,26.87,26.5,26.75,160
20111001|2011-08-12 13:30,12,26.8,26.97,26.79,26.9,143
20111001|2011-08-12 14:00,12,26.9,27.05,26.79,27.04,241
20111001|2011-08-12 14:30,12,27.05,27.29,27,27.15,420
20111001|2011-08-12 15:00,12,27.2,27.2,26.85,26.9,640
20111001|2011-08-15 07:00,15,26.15,26.15,26.15,26.15,1
20111001|2011-08-15 07:30,15,26.58,26.61,26.55,26.55,19
20111001|2011-08-15 08:00,15,26.55,26.62,26.4,26.4,31
20111001|2011-08-15 08:30,15,26.2,26.35,26.1,26.23,421
20111001|2011-08-15 09:00,15,26.22,26.35,26.1,26.15,338
20111001|2011-08-15 09:30,15,26.1,26.32,26.1,26.2,384
20111001|2011-08-15 10:00,15,26.25,26.55,26.15,26.47,626
20111001|2011-08-15 10:30,15,26.45,26.6,26.43,26.53,214
20111001|2011-08-15 11:00,15,26.45,26.51,26.41,26.41,92
20111001|2011-08-15 11:30,15,26.45,26.55,26.4,26.4,287
20111001|2011-08-15 12:00,15,26.45,26.62,26.4,26.54,62
20111001|2011-08-15 12:30,15,26.5,26.55,26.25,26.3,195
20111001|2011-08-15 13:00,15,26.3,26.35,26.13,26.18,297
20111001|2011-08-15 13:30,15,26.15,26.25,26.15,26.15,96
20111001|2011-08-15 14:00,15,26.2,26.2,26.05,26.15,258
20111001|2011-08-15 14:30,15,26.15,26.15,25.95,25.95,133
20111001|2011-08-15 15:00,15,26,26,25.75,25.9,704
20111001|2011-08-16 07:30,16,26.75,26.85,26.61,26.8,44
20111001|2011-08-16 08:00,16,26.7,26.7,26.27,26.38,88
20111001|2011-08-16 08:30,16,26.4,26.75,26.35,26.65,579
20111001|2011-08-16 09:00,16,26.63,26.81,26.45,26.45,770
20111001|2011-08-16 09:30,16,26.5,26.63,26.4,26.45,335
20111001|2011-08-16 10:00,16,26.45,26.55,26.35,26.4,271
20111001|2011-08-16 10:30,16,26.37,26.45,26.2,26.2,152
20111001|2011-08-16 11:00,16,26.2,26.52,26,26.5,299
20111001|2011-08-16 11:30,16,26.5,26.75,26.45,26.7,249
20111001|2011-08-16 12:00,16,26.7,27.15,26.55,26.65,1160
20111001|2011-08-16 12:30,16,26.75,26.8,26.5,26.5,239
20111001|2011-08-16 13:00,16,26.55,26.55,26.35,26.5,260
20111001|2011-08-16 13:30,16,26.5,26.6,26.43,26.6,179
20111001|2011-08-16 14:00,16,26.55,26.55,26.2,26.25,302
20111001|2011-08-16 14:30,16,26.25,26.4,26.18,26.35,448
20111001|2011-08-16 15:00,16,26.35,26.35,26.1,26.2,908
20111001|2011-08-17 07:00,17,26.1,26.1,26.1,26.1,2
20111001|2011-08-17 07:30,17,25.99,26.21,25.9,26.18,73
20111001|2011-08-17 08:00,17,26.15,26.17,25.95,26.03,63
20111001|2011-08-17 08:30,17,26,26.21,25.7,25.8,893
20111001|2011-08-17 09:00,17,25.8,26,25.78,25.78,601
20111001|2011-08-17 09:30,17,25.81,26.25,25.8,26.25,750
20111001|2011-08-17 10:00,17,26.25,26.5,26.15,26.45,567
20111001|2011-08-17 10:30,17,26.45,26.6,26.4,26.6,238
20111001|2011-08-17 11:00,17,26.55,26.8,26.55,26.55,171
20111001|2011-08-17 11:30,17,26.53,26.72,26.45,26.65,534
20111001|2011-08-17 12:00,17,26.63,26.82,26.5,26.76,299
20111001|2011-08-17 12:30,17,26.75,26.9,26.6,26.7,172
20111001|2011-08-17 13:00,17,26.65,26.65,26.35,26.55,281
20111001|2011-08-17 13:30,17,26.5,26.66,26.5,26.6,186
20111001|2011-08-17 14:00,17,26.55,26.63,26.43,26.5,371
20111001|2011-08-17 14:30,17,26.45,26.7,26.43,26.55,487
20111001|2011-08-17 15:00,17,26.55,26.85,26.45,26.8,1652
20111001|2011-08-18 07:00,18,28.15,28.15,27.85,27.9,98
20111001|2011-08-18 07:30,18,27.95,28.24,27.9,28.21,183
20111001|2011-08-18 08:00,18,28.2,28.5,28.1,28.5,252
20111001|2011-08-18 08:30,18,28.52,28.9,28.5,28.75,1439
20111001|2011-08-18 09:00,18,28.8,29.9,28.75,29.25,1122
20111001|2011-08-18 09:30,18,29.25,29.45,28.9,29,900
20111001|2011-08-18 10:00,18,29,29.45,29,29.25,528
20111001|2011-08-18 10:30,18,29.3,29.3,28.68,28.95,973
20111001|2011-08-18 11:00,18,28.9,29.2,28.9,29.1,397
20111001|2011-08-18 11:30,18,29.1,29.35,29,29.1,709
20111001|2011-08-18 12:00,18,29.1,29.5,29.05,29.46,516
20111001|2011-08-18 12:30,18,29.5,30.2,29.43,30.16,736
20111001|2011-08-18 13:00,18,30.15,30.19,29.59,29.8,999
20111001|2011-08-18 13:30,18,29.85,30.36,29.8,30.35,823
20111001|2011-08-18 14:00,18,30.35,30.55,30.05,30.13,1437
20111001|2011-08-18 14:30,18,30.15,30.9,30.1,30.35,1948
20111001|2011-08-18 15:00,18,30.3,30.55,30.1,30.2,1229
20111001|2011-08-19 07:00,19,30.95,30.95,30.76,30.85,73
20111001|2011-08-19 07:30,19,30.8,31.4,30.8,31.4,335
20111001|2011-08-19 08:00,19,31.35,31.7,31.34,31.6,571
20111001|2011-08-19 08:30,19,31.7,31.7,30.33,30.45,2113
20111001|2011-08-19 09:00,19,30.42,30.6,30.03,30.1,2534
20111001|2011-08-19 09:30,19,30.15,30.75,30.05,30.7,896
20111001|2011-08-19 10:00,19,30.75,31.5,30.65,31.25,778
20111001|2011-08-19 10:30,19,31.2,31.7,31,31,789
20111001|2011-08-19 11:00,19,31.05,31.3,31.05,31.15,530
20111001|2011-08-19 11:30,19,31.08,31.3,31,31.15,493
20111001|2011-08-19 12:00,19,31.15,31.25,31.08,31.15,360
20111001|2011-08-19 12:30,19,31.15,31.52,31.15,31.35,811
20111001|2011-08-19 13:00,19,31.4,31.85,31.3,31.58,824
20111001|2011-08-19 13:30,19,31.6,31.8,31.45,31.7,584
20111001|2011-08-19 14:00,19,31.75,31.88,31.58,31.68,837
20111001|2011-08-19 14:30,19,31.65,32.05,31.64,31.9,742
20111001|2011-08-19 15:00,19,31.9,31.95,31.5,31.65,1198
20111001|2011-08-22 07:00,22,30.55,31.6,30.1,30.8,204
20111001|2011-08-22 07:30,22,30.7,30.7,30.6,30.65,128
20111001|2011-08-22 08:00,22,30.63,30.75,30.35,30.35,234
20111001|2011-08-22 08:30,22,30.35,31.27,30.3,31.2,1423
20111001|2011-08-22 09:00,22,31.2,31.65,31.05,31.55,1000
20111001|2011-08-22 09:30,22,31.55,31.85,31.35,31.8,868
20111001|2011-08-22 10:00,22,31.83,32.3,31.65,32.05,1100
20111001|2011-08-22 10:30,22,32,32.95,31.9,32.8,1073
20111001|2011-08-22 11:00,22,32.85,32.85,32.4,32.65,849
20111001|2011-08-22 11:30,22,32.65,32.8,32.25,32.25,751
20111001|2011-08-22 12:00,22,32.35,32.45,32.15,32.35,827
20111001|2011-08-22 12:30,22,32.35,32.65,32.25,32.4,338
20111001|2011-08-22 13:00,22,32.4,32.65,32.22,32.5,350
20111001|2011-08-22 13:30,22,32.55,32.7,32.4,32.65,386
20111001|2011-08-22 14:00,22,32.65,32.7,32.2,32.45,772
20111001|2011-08-22 14:30,22,32.45,32.85,32.4,32.75,726
20111001|2011-08-22 15:00,22,32.75,32.8,32.54,32.65,828
20111001|2011-08-23 07:00,23,32,32.65,31.75,31.95,272
20111001|2011-08-23 07:30,23,32,32.45,32,32.45,100
20111001|2011-08-23 08:00,23,32.45,32.85,32.3,32.6,277
20111001|2011-08-23 08:30,23,32.6,33.2,32.35,33,8008
20111001|2011-08-23 09:00,23,33,33.03,32.45,32.6,1296
20111001|2011-08-23 09:30,23,32.6,32.75,32.3,32.75,470
20111001|2011-08-23 10:00,23,32.7,32.85,32.58,32.7,915
20111001|2011-08-23 10:30,23,32.69,32.75,32.1,32.15,957
20111001|2011-08-23 11:00,23,32.15,32.5,32.15,32.48,580
20111001|2011-08-23 11:30,23,32.45,32.55,32.15,32.25,591
20111001|2011-08-23 12:00,23,32.2,32.3,32.05,32.2,739
20111001|2011-08-23 12:30,23,32.2,32.7,32.18,32.45,1082
20111001|2011-08-23 13:00,23,32.45,32.71,32.4,32.4,1160
20111001|2011-08-23 13:30,23,32.4,32.45,32.15,32.15,528
20111001|2011-08-23 14:00,23,32.15,32.19,31.65,32.1,831
20111001|2011-08-23 14:30,23,32.1,32.15,31.8,31.9,547
20111001|2011-08-23 15:00,23,31.9,32,31.65,31.75,2196
20111001|2011-08-24 07:00,24,31.75,32.39,31.75,32.35,161
20111001|2011-08-24 07:30,24,32.1,32.2,31.77,31.82,365
20111001|2011-08-24 08:00,24,31.84,32.05,31.83,31.9,229
20111001|2011-08-24 08:30,24,31.85,32.17,31.05,31.1,968
20111001|2011-08-24 09:00,24,31.1,31.2,30.7,31.1,1473
20111001|2011-08-24 09:30,24,31.1,31.5,31.05,31.5,1143
20111001|2011-08-24 10:00,24,31.55,31.7,31.33,31.4,527
20111001|2011-08-24 10:30,24,31.45,31.95,31.35,31.9,729
20111001|2011-08-24 11:00,24,31.9,32.25,31.9,32.05,778
20111001|2011-08-24 11:30,24,32,32.15,31.8,31.85,518
20111001|2011-08-24 12:00,24,31.9,32.02,31.65,31.7,391
20111001|2011-08-24 12:30,24,31.65,32.04,31.65,31.7,2271
20111001|2011-08-24 13:00,24,31.75,32.05,31.65,31.95,389
20111001|2011-08-24 13:30,24,31.95,32.06,31.8,31.85,614
20111001|2011-08-24 14:00,24,31.75,31.86,31.5,31.5,375
20111001|2011-08-24 14:30,24,31.55,31.65,31.45,31.55,565
20111001|2011-08-24 15:00,24,31.6,31.65,31.4,31.45,2311
20111001|2011-08-25 07:00,25,31,31.45,31,31.45,49
20111001|2011-08-25 07:30,25,31.5,31.62,31.2,31.5,251
20111001|2011-08-25 08:00,25,31.5,31.6,30.8,30.95,452
20111001|2011-08-25 08:30,25,30.9,31.81,30.55,31.6,1083
20111001|2011-08-25 09:00,25,31.65,32.4,31.5,32.05,821
20111001|2011-08-25 09:30,25,32,32.75,31.9,32.15,853
20111001|2011-08-25 10:00,25,32.15,32.15,31.68,31.87,854
20111001|2011-08-25 10:30,25,31.87,32.13,31.55,31.65,660
20111001|2011-08-25 11:00,25,31.65,32.1,31.63,31.8,839
20111001|2011-08-25 11:30,25,31.8,32.25,31.8,31.83,905
20111001|2011-08-25 12:00,25,31.84,31.95,31.69,31.75,693
20111001|2011-08-25 12:30,25,31.7,31.9,31.6,31.75,706
20111001|2011-08-25 13:00,25,31.75,31.8,31.55,31.6,702
20111001|2011-08-25 13:30,25,31.65,31.75,31.54,31.7,707
20111001|2011-08-25 14:00,25,31.75,31.86,31.65,31.83,1425
20111001|2011-08-25 14:30,25,31.85,32.2,31.65,31.7,1348
20111001|2011-08-25 15:00,25,31.7,31.9,31.65,31.7,2285
20111001|2011-08-26 07:00,26,32.1,32.3,32.06,32.25,55
20111001|2011-08-26 07:30,26,32.18,32.65,32.15,32.55,185
20111001|2011-08-26 08:00,26,32.55,32.69,32.4,32.61,212
20111001|2011-08-26 08:30,26,32.61,32.7,32.15,32.26,1664
20111001|2011-08-26 09:00,26,32.25,32.8,31.6,31.85,2902
20111001|2011-08-26 09:30,26,31.8,32,31.1,31.55,1246
20111001|2011-08-26 10:00,26,31.6,31.7,30.85,31.1,1664
20111001|2011-08-26 10:30,26,31.05,31.2,30.8,30.9,1175
20111001|2011-08-26 11:00,26,30.95,30.95,30.5,30.65,817
20111001|2011-08-26 11:30,26,30.65,31,30.65,30.95,309
20111001|2011-08-26 12:00,26,31,31.06,30.85,30.9,207
20111001|2011-08-26 12:30,26,30.9,31.06,30.85,31.05,307
20111001|2011-08-26 13:00,26,31.05,31.4,31,31.35,362
20111001|2011-08-26 13:30,26,31.35,31.35,31,31.1,309
20111001|2011-08-26 14:00,26,31.15,31.4,31.15,31.3,428
20111001|2011-08-26 14:30,26,31.25,31.36,31,31,828
20111001|2011-08-26 15:00,26,30.95,31.15,30.9,31,2526
20111001|2011-08-29 07:00,29,30.5,30.6,30.37,30.45,74
20111001|2011-08-29 07:30,29,30.3,30.36,30.25,30.35,76
20111001|2011-08-29 08:00,29,30.37,30.37,30.1,30.2,298
20111001|2011-08-29 08:30,29,30.2,30.22,29.65,29.9,1321
20111001|2011-08-29 09:00,29,29.87,30.15,29.85,30.08,766
20111001|2011-08-29 09:30,29,30.1,30.24,30,30.16,297
20111001|2011-08-29 10:00,29,30.2,30.42,30.2,30.25,317
20111001|2011-08-29 10:30,29,30.2,30.3,30,30.05,261
20111001|2011-08-29 11:00,29,30.05,30.05,29.95,30,146
20111001|2011-08-29 11:30,29,30,30.05,29.85,30,286
20111001|2011-08-29 12:00,29,30,30.01,29.85,30,201
20111001|2011-08-29 12:30,29,30,30,29.9,29.95,282
20111001|2011-08-29 13:00,29,29.95,29.95,29.79,29.9,361
20111001|2011-08-29 13:30,29,29.85,30.05,29.8,30,423
20111001|2011-08-29 14:00,29,29.95,30,29.85,29.93,183
20111001|2011-08-29 14:30,29,29.95,30.03,29.75,29.75,378
20111001|2011-08-29 15:00,29,29.8,29.88,29.65,29.7,1955
20111001|2011-08-30 07:00,30,30.05,30.2,30,30.19,22
20111001|2011-08-30 07:30,30,30.2,30.41,30.2,30.4,74
20111001|2011-08-30 08:00,30,30.4,30.4,30.19,30.19,401
20111001|2011-08-30 08:30,30,30.15,30.3,29.98,30.19,553
20111001|2011-08-30 09:00,30,30.25,30.75,30.25,30.38,877
20111001|2011-08-30 09:30,30,30.4,30.48,30.15,30.3,296
20111001|2011-08-30 10:00,30,30.35,30.35,29.95,29.99,511
20111001|2011-08-30 10:30,30,30,30.15,29.7,30,1012
20111001|2011-08-30 11:00,30,30.1,30.22,30.07,30.2,161
20111001|2011-08-30 11:30,30,30.2,30.45,30.15,30.32,249
20111001|2011-08-30 12:00,30,30.33,30.45,30.15,30.35,313
20111001|2011-08-30 12:30,30,30.3,30.45,30.1,30.15,380
20111001|2011-08-30 13:00,30,30.15,30.3,29.97,29.98,357
20111001|2011-08-30 13:30,30,29.98,30.26,29.95,30.05,473
20111001|2011-08-30 14:00,30,30.05,30.17,29.95,30.05,398
20111001|2011-08-30 14:30,30,30.03,30.21,29.85,30.11,810
20111001|2011-08-30 15:00,30,30.17,30.55,30.16,30.55,2138
20111001|2011-08-31 07:00,31,30,30.2,29.9,30.05,258
20111001|2011-08-31 07:30,31,30.1,30.1,29.9,29.9,129
20111001|2011-08-31 08:00,31,29.9,30,29.84,29.9,195
20111001|2011-08-31 08:30,31,29.9,29.95,29.6,29.8,834
20111001|2011-08-31 09:00,31,29.8,29.85,29.6,29.65,1046
20111001|2011-08-31 09:30,31,29.7,30,29.6,29.95,584
20111001|2011-08-31 10:00,31,29.95,30.05,29.72,29.9,485
20111001|2011-08-31 10:30,31,29.85,30.05,29.8,30,514
20111001|2011-08-31 11:00,31,30,30.05,29.95,30,270
20111001|2011-08-31 11:30,31,30,30.05,29.9,29.97,271
20111001|2011-08-31 12:00,31,29.96,30.2,29.9,30.1,300
20111001|2011-08-31 12:30,31,30.15,30.52,30.1,30.45,411
20111001|2011-08-31 13:00,31,30.43,30.56,30.3,30.37,308
20111001|2011-08-31 13:30,31,30.35,30.75,30.35,30.55,807
20111001|2011-08-31 14:00,31,30.6,30.72,30.3,30.45,804
20111001|2011-08-31 14:30,31,30.4,30.5,30.18,30.4,1067
20111001|2011-08-31 15:00,31,30.4,30.45,30.15,30.15,1825
20111001|2011-09-01 07:00,1,30.4,30.45,30.3,30.4,46
20111001|2011-09-01 07:30,1,30.45,30.5,30.35,30.35,65
20111001|2011-09-01 08:00,1,30.3,30.4,30.3,30.4,60
20111001|2011-09-01 08:30,1,30.4,30.55,30.1,30.35,767
20111001|2011-09-01 09:00,1,30.25,30.25,29.6,29.8,1456
20111001|2011-09-01 09:30,1,29.85,30.3,29.8,30.3,1109
20111001|2011-09-01 10:00,1,30.3,30.47,30.15,30.15,563
20111001|2011-09-01 10:30,1,30.16,30.2,29.98,30,509
20111001|2011-09-01 11:00,1,30,30.25,30,30.11,196
20111001|2011-09-01 11:30,1,30.1,30.32,30.1,30.3,303
20111001|2011-09-01 12:00,1,30.3,30.45,30.2,30.4,3524
20111001|2011-09-01 12:30,1,30.4,30.6,30.35,30.5,640
20111001|2011-09-01 13:00,1,30.5,30.71,30.45,30.65,458
20111001|2011-09-01 13:30,1,30.6,30.67,30.38,30.57,573
20111001|2011-09-01 14:00,1,30.61,30.75,30.5,30.65,581
20111001|2011-09-01 14:30,1,30.7,30.8,30.55,30.75,1161
20111001|2011-09-01 15:00,1,30.75,30.75,30.64,30.65,2046
20111001|2011-09-02 07:00,2,31.4,31.5,31,31.1,80
20111001|2011-09-02 07:30,2,31.15,32.4,31,31.7,628
20111001|2011-09-02 08:00,2,31.7,32,31.65,32,278
20111001|2011-09-02 08:30,2,31.95,32.22,31.7,31.85,1783
20111001|2011-09-02 09:00,2,31.8,31.9,31.55,31.85,647
20111001|2011-09-02 09:30,2,31.85,32.05,31.85,31.9,1051
20111001|2011-09-02 10:00,2,31.9,31.95,31.75,31.8,579
20111001|2011-09-02 10:30,2,31.85,31.87,31.64,31.85,274
20111001|2011-09-02 11:00,2,31.75,31.8,31.6,31.71,260
20111001|2011-09-02 11:30,2,31.75,31.8,31.7,31.74,231
20111001|2011-09-02 12:00,2,31.74,31.8,31.65,31.75,328
20111001|2011-09-02 12:30,2,31.73,31.8,31.65,31.68,246
20111001|2011-09-02 13:00,2,31.7,32,31.69,31.85,690
20111001|2011-09-02 13:30,2,31.88,32.15,31.85,32.1,772
20111001|2011-09-02 14:00,2,32.1,32.25,31.98,32.05,654
20111001|2011-09-02 14:30,2,32.05,32.1,31.75,31.9,786
20111001|2011-09-02 15:00,2,31.9,32.2,31.84,32.05,1455
20111001|2011-09-06 07:00,6,33.3,34.25,33.3,34.25,115
20111001|2011-09-06 07:30,6,34.2,34.6,34.02,34.6,472
20111001|2011-09-06 08:00,6,34.55,34.68,34.2,34.45,293
20111001|2011-09-06 08:30,6,34.45,34.45,33.65,33.75,887
20111001|2011-09-06 09:00,6,33.6,34.05,33.5,34.05,1119
20111001|2011-09-06 09:30,6,34.1,34.39,33.97,33.97,1417
20111001|2011-09-06 10:00,6,34,34.11,33.63,33.7,740
20111001|2011-09-06 10:30,6,33.65,33.85,33.55,33.65,380
20111001|2011-09-06 11:00,6,33.65,33.75,33.45,33.65,283
20111001|2011-09-06 11:30,6,33.65,33.75,33.5,33.55,272
20111001|2011-09-06 12:00,6,33.55,33.65,33.3,33.45,662
20111001|2011-09-06 12:30,6,33.45,33.55,33.1,33.25,274
20111001|2011-09-06 13:00,6,33.25,33.25,32.9,32.95,358
20111001|2011-09-06 13:30,6,32.95,33.23,32.9,33.2,546
20111001|2011-09-06 14:00,6,33.15,33.35,33.1,33.25,493
20111001|2011-09-06 14:30,6,33.25,33.4,32.65,32.7,751
20111001|2011-09-06 15:00,6,32.7,32.9,32.65,32.8,1430
20111001|2011-09-07 07:00,7,31.85,32.39,31.85,32.13,28
20111001|2011-09-07 07:30,7,32.1,32.12,31.85,31.99,111
20111001|2011-09-07 08:00,7,31.9,31.95,31.75,31.83,116
20111001|2011-09-07 08:30,7,31.8,32.12,31.7,31.9,727
20111001|2011-09-07 09:00,7,31.9,32.1,31.75,32,673
20111001|2011-09-07 09:30,7,32.05,32.15,31.94,32.05,270
20111001|2011-09-07 10:00,7,32,32.14,31.8,31.85,785
20111001|2011-09-07 10:30,7,31.9,32.07,31.9,31.95,223
20111001|2011-09-07 11:00,7,31.95,32.07,31.95,31.95,158
20111001|2011-09-07 11:30,7,31.9,32.1,31.83,32.05,520
20111001|2011-09-07 12:00,7,32.05,32.06,31.75,31.8,227
20111001|2011-09-07 12:30,7,31.8,31.9,31.75,31.85,330
20111001|2011-09-07 13:00,7,31.87,31.9,31.69,31.69,430
20111001|2011-09-07 13:30,7,31.7,31.71,31.6,31.65,467
20111001|2011-09-07 14:00,7,31.65,31.8,31.6,31.68,309
20111001|2011-09-07 14:30,7,31.7,31.86,31.6,31.65,339
20111001|2011-09-07 15:00,7,31.65,31.65,31.35,31.4,2524
20111001|2011-09-08 07:00,8,31.8,32,31.63,31.9,146
20111001|2011-09-08 07:30,8,31.95,32.3,31.8,32.13,284
20111001|2011-09-08 08:00,8,32.1,32.15,31.95,32.15,173
20111001|2011-09-08 08:30,8,32.1,32.15,31.55,31.9,661
20111001|2011-09-08 09:00,8,31.94,32.05,31.5,31.65,508
20111001|2011-09-08 09:30,8,31.65,31.65,31.35,31.35,529
20111001|2011-09-08 10:00,8,31.35,31.45,31.16,31.45,505
20111001|2011-09-08 10:30,8,31.46,31.78,31.3,31.65,280
20111001|2011-09-08 11:00,8,31.65,31.9,31.65,31.9,352
20111001|2011-09-08 11:30,8,31.85,31.95,31.53,31.6,586
20111001|2011-09-08 12:00,8,31.65,31.8,31.54,31.75,404
20111001|2011-09-08 12:30,8,31.7,32.15,31.55,32.05,669
20111001|2011-09-08 13:00,8,32.05,32.25,31.85,32.05,421
20111001|2011-09-08 13:30,8,32.1,32.2,31.85,31.93,515
20111001|2011-09-08 14:00,8,31.94,32.23,31.94,32.03,461
20111001|2011-09-08 14:30,8,32.05,32.12,31.9,32.1,534
20111001|2011-09-08 15:00,8,32,32.15,32,32.1,1812
20111001|2011-09-09 07:00,9,32.2,32.35,32.15,32.15,35
20111001|2011-09-09 07:30,9,32.05,32.35,32,32.35,57
20111001|2011-09-09 08:00,9,32.4,32.95,32.3,32.95,275
20111001|2011-09-09 08:30,9,32.95,33.55,32.74,33.17,1214
20111001|2011-09-09 09:00,9,33.15,33.4,32.9,32.95,617
20111001|2011-09-09 09:30,9,32.9,33.15,32.86,33.1,522
20111001|2011-09-09 10:00,9,33.1,33.75,32.95,33.75,1212
20111001|2011-09-09 10:30,9,33.75,34.25,33.55,34.13,1210
20111001|2011-09-09 11:00,9,34.15,34.6,34.05,34.5,1327
20111001|2011-09-09 11:30,9,34.45,34.75,34.3,34.39,679
20111001|2011-09-09 12:00,9,34.4,34.58,34.2,34.4,912
20111001|2011-09-09 12:30,9,34.4,34.71,34.4,34.65,511
20111001|2011-09-09 13:00,9,34.65,34.83,34.5,34.8,531
20111001|2011-09-09 13:30,9,34.8,34.95,34.7,34.8,784
20111001|2011-09-09 14:00,9,34.85,35.05,34.7,35,902
20111001|2011-09-09 14:30,9,34.95,35,34.65,34.7,1262
20111001|2011-09-09 15:00,9,34.7,34.9,34.55,34.9,2977
20111001|2011-09-12 07:00,12,36.45,36.5,36.05,36.3,189
20111001|2011-09-12 07:30,12,36.25,36.3,36,36.2,225
20111001|2011-09-12 08:00,12,36.15,36.15,35.8,36.15,312
20111001|2011-09-12 08:30,12,36.2,36.2,35.05,35.18,1778
20111001|2011-09-12 09:00,12,35.2,35.55,34.83,35.55,1761
20111001|2011-09-12 09:30,12,35.55,36.1,35.4,36.1,887
20111001|2011-09-12 10:00,12,36.05,36.1,35.65,35.75,1096
20111001|2011-09-12 10:30,12,35.8,35.9,35.45,35.86,920
20111001|2011-09-12 11:00,12,35.9,36.25,35.75,36.08,835
20111001|2011-09-12 11:30,12,36.05,36.55,35.96,36.35,1386
20111001|2011-09-12 12:00,12,36.35,36.45,36.15,36.45,882
20111001|2011-09-12 12:30,12,36.45,37,36.42,36.8,1054
20111001|2011-09-12 13:00,12,36.8,37.35,36.8,37.1,969
20111001|2011-09-12 13:30,12,37.1,37.15,36.35,36.75,1674
20111001|2011-09-12 14:00,12,36.72,36.9,36.37,36.45,1024
20111001|2011-09-12 14:30,12,36.4,36.45,35.14,35.25,1645
20111001|2011-09-12 15:00,12,35.22,35.25,34.93,35.1,1446
20111001|2011-09-13 07:00,13,35.4,35.4,35.4,35.4,14
20111001|2011-09-13 07:30,13,35.35,35.35,35,35.15,120
20111001|2011-09-13 08:00,13,35.15,35.2,35,35.05,226
20111001|2011-09-13 08:30,13,35.05,35.75,34.9,35.15,1914
20111001|2011-09-13 09:00,13,35.15,35.45,34.96,35.2,2236
20111001|2011-09-13 09:30,13,35.15,35.7,35.13,35.59,1119
20111001|2011-09-13 10:00,13,35.6,36.13,35.5,35.85,1336
20111001|2011-09-13 10:30,13,35.85,35.9,35.55,35.8,459
20111001|2011-09-13 11:00,13,35.85,36,35.6,35.78,607
20111001|2011-09-13 11:30,13,35.8,35.95,35.65,35.68,464
20111001|2011-09-13 12:00,13,35.65,35.65,35.25,35.4,934
20111001|2011-09-13 12:30,13,35.4,35.6,35.25,35.45,730
20111001|2011-09-13 13:00,13,35.45,35.45,35.05,35.05,483
20111001|2011-09-13 13:30,13,35,35.37,34.95,35.25,833
20111001|2011-09-13 14:00,13,35.3,35.7,35.1,35.35,1131
20111001|2011-09-13 14:30,13,35.3,35.35,34.97,35.05,1439
20111001|2011-09-13 15:00,13,35.1,35.2,35,35.1,932
20111001|2011-09-14 07:00,14,34.6,34.6,34.55,34.6,32
20111001|2011-09-14 07:30,14,34.75,34.9,34.55,34.8,176
20111001|2011-09-14 08:00,14,34.84,34.93,34.59,34.6,1294
20111001|2011-09-14 08:30,14,34.65,35.2,34.56,35.1,1083
20111001|2011-09-14 09:00,14,35.1,35.95,35.1,35.6,1519
20111001|2011-09-14 09:30,14,35.55,35.85,35.42,35.45,787
20111001|2011-09-14 10:00,14,35.5,35.61,35.04,35.1,976
20111001|2011-09-14 10:30,14,35.07,35.3,34.98,35.05,466
20111001|2011-09-14 11:00,14,35,35.2,34.9,34.95,511
20111001|2011-09-14 11:30,14,34.9,35,34.65,34.9,767
20111001|2011-09-14 12:00,14,34.85,34.95,34.75,34.8,336
20111001|2011-09-14 12:30,14,34.8,34.92,34.55,34.75,3600
20111001|2011-09-14 13:00,14,34.75,34.8,34.4,34.47,619
20111001|2011-09-14 13:30,14,34.45,34.55,34.2,34.3,515
20111001|2011-09-14 14:00,14,34.25,34.3,33.65,33.73,952
20111001|2011-09-14 14:30,14,33.7,34.45,33.63,34.35,1263
20111001|2011-09-14 15:00,14,34.3,34.4,34.05,34.15,2014
20111001|2011-09-15 07:00,15,33.55,33.93,33.55,33.93,31
20111001|2011-09-15 07:30,15,34,34.2,33.75,34.1,259
20111001|2011-09-15 08:00,15,34.05,34.1,33.35,33.55,571
20111001|2011-09-15 08:30,15,33.6,33.9,33.5,33.7,1092
20111001|2011-09-15 09:00,15,33.65,33.77,33.33,33.75,1453
20111001|2011-09-15 09:30,15,33.7,33.87,33.55,33.75,956
20111001|2011-09-15 10:00,15,33.75,33.85,33.4,33.45,1116
20111001|2011-09-15 10:30,15,33.4,33.55,33.35,33.45,372
20111001|2011-09-15 11:00,15,33.45,33.5,33.3,33.48,184
20111001|2011-09-15 11:30,15,33.4,33.45,33.25,33.4,610
20111001|2011-09-15 12:00,15,33.44,33.45,33.25,33.41,226
20111001|2011-09-15 12:30,15,33.45,33.54,33.35,33.35,201
20111001|2011-09-15 13:00,15,33.3,33.32,33.2,33.25,317
20111001|2011-09-15 13:30,15,33.2,33.2,32.9,32.95,648
20111001|2011-09-15 14:00,15,32.95,33.16,32.8,33.15,594
20111001|2011-09-15 14:30,15,33.1,33.1,32.75,32.75,1642
20111001|2011-09-15 15:00,15,32.75,32.8,32.5,32.55,2243
20111001|2011-09-16 07:00,16,33.1,33.1,32.8,32.9,31
20111001|2011-09-16 07:30,16,32.95,32.95,32.65,32.66,120
20111001|2011-09-16 08:00,16,32.75,32.75,32.45,32.53,85
20111001|2011-09-16 08:30,16,32.55,32.7,32.29,32.4,2809
20111001|2011-09-16 09:00,16,32.4,32.55,31.95,32.55,1019
20111001|2011-09-16 09:30,16,32.55,33.2,32.4,33,1307
20111001|2011-09-16 10:00,16,32.9,33,32.6,32.9,1098
20111001|2011-09-16 10:30,16,32.95,33.12,32.35,32.4,2057
20111001|2011-09-16 11:00,16,32.38,32.8,32.35,32.45,1231
20111001|2011-09-16 11:30,16,32.4,32.45,32.1,32.3,946
20111001|2011-09-16 12:00,16,32.3,32.35,32.15,32.2,483
20111001|2011-09-16 12:30,16,32.2,32.5,32.2,32.3,827
20111001|2011-09-16 13:00,16,32.3,32.3,32.1,32.25,810
20111001|2011-09-16 13:30,16,32.25,32.25,32.1,32.1,458
20111001|2011-09-16 14:00,16,32.1,32.35,32.05,32.33,749
20111001|2011-09-16 14:30,16,32.35,32.35,32,32.1,5724
20111001|2011-09-16 15:00,16,32.1,32.15,31.8,32,2858
20111001|2011-09-19 07:00,19,32.81,33.4,32.81,33.4,228
20111001|2011-09-19 07:30,19,33.45,33.55,33.4,33.46,336
20111001|2011-09-19 08:00,19,33.45,33.65,33.41,33.6,477
20111001|2011-09-19 08:30,19,33.6,34.1,33.5,34.1,2427
20111001|2011-09-19 09:00,19,34.1,34.2,33.8,33.9,1976
20111001|2011-09-19 09:30,19,33.95,34.15,33.7,34,2001
20111001|2011-09-19 10:00,19,34.01,34.01,33.6,33.78,912
20111001|2011-09-19 10:30,19,33.81,33.9,33.55,33.65,614
20111001|2011-09-19 11:00,19,33.65,33.85,33.45,33.8,341
20111001|2011-09-19 11:30,19,33.8,34.02,33.75,33.9,394
20111001|2011-09-19 12:00,19,33.93,34.05,33.85,33.9,347
20111001|2011-09-19 12:30,19,33.9,34,33.8,33.85,339
20111001|2011-09-19 13:00,19,33.9,33.95,33.63,33.7,540
20111001|2011-09-19 13:30,19,33.75,33.75,33.45,33.75,724
20111001|2011-09-19 14:00,19,33.7,33.85,33.12,33.16,1488
20111001|2011-09-19 14:30,19,33.2,33.23,32.8,33.2,2074
20111001|2011-09-19 15:00,19,33.15,33.25,32.95,33.05,1626
20111001|2011-09-20 07:00,20,32.75,32.75,32.7,32.7,32
20111001|2011-09-20 07:30,20,32.65,32.83,32.3,32.65,501
20111001|2011-09-20 08:00,20,32.6,32.95,32.6,32.9,158
20111001|2011-09-20 08:30,20,32.9,33.3,32.7,33.15,1576
20111001|2011-09-20 09:00,20,33.15,33.15,32.5,32.5,1739
20111001|2011-09-20 09:30,20,32.55,32.6,32,32.25,2176
20111001|2011-09-20 10:00,20,32.25,32.4,32.05,32.3,1766
20111001|2011-09-20 10:30,20,32.3,32.45,32.2,32.23,740
20111001|2011-09-20 11:00,20,32.2,32.5,32.2,32.35,772
20111001|2011-09-20 11:30,20,32.4,32.45,32.35,32.4,341
20111001|2011-09-20 12:00,20,32.43,32.45,32.25,32.35,644
20111001|2011-09-20 12:30,20,32.35,32.57,32.3,32.49,818
20111001|2011-09-20 13:00,20,32.5,32.55,32.25,32.43,311
20111001|2011-09-20 13:30,20,32.42,32.82,32.4,32.55,1177
20111001|2011-09-20 14:00,20,32.6,33,32.45,32.9,1528
20111001|2011-09-20 14:30,20,32.95,33.25,32.75,33.16,2324
20111001|2011-09-20 15:00,20,33.15,33.2,32.9,32.95,1654
20111001|2011-09-21 07:00,21,33.2,33.4,33.2,33.2,128
20111001|2011-09-21 07:30,21,33.2,33.26,33.1,33.1,291
20111001|2011-09-21 08:00,21,33.15,33.2,32.95,32.95,182
20111001|2011-09-21 08:30,21,32.95,33.06,32.55,32.85,1694
20111001|2011-09-21 09:00,21,32.75,33.1,32.65,33.05,1721
20111001|2011-09-21 09:30,21,33,33.7,33,33.5,1452
20111001|2011-09-21 10:00,21,33.45,33.7,33.3,33.5,909
20111001|2011-09-21 10:30,21,33.45,33.45,33.15,33.35,819
20111001|2011-09-21 11:00,21,33.35,33.65,33.25,33.65,908
20111001|2011-09-21 11:30,21,33.65,33.85,33.4,33.55,1592
20111001|2011-09-21 12:00,21,33.55,33.7,33.4,33.5,564
20111001|2011-09-21 12:30,21,33.5,33.75,33.45,33.75,502
20111001|2011-09-21 13:00,21,33.75,33.85,33.1,33.25,1612
20111001|2011-09-21 13:30,21,33.25,34.2,33.1,33.6,1999
20111001|2011-09-21 14:00,21,33.75,33.8,33.2,33.8,1556
20111001|2011-09-21 14:30,21,33.7,34.95,33.65,34.95,3066
20111001|2011-09-21 15:00,21,35,35.7,34.95,35.7,3216
20111001|2011-09-22 07:00,22,37.6,38.46,37.6,38.05,1109
20111001|2011-09-22 07:30,22,37.9,38.55,37.8,38.2,627
20111001|2011-09-22 08:00,22,38.16,38.2,37.75,38,579
20111001|2011-09-22 08:30,22,38,38.2,37.05,38.1,3487
20111001|2011-09-22 09:00,22,38.1,38.1,37,37.5,2854
20111001|2011-09-22 09:30,22,37.5,37.65,37.15,37.5,3015
20111001|2011-09-22 10:00,22,37.45,37.8,37.35,37.7,1992
20111001|2011-09-22 10:30,22,37.7,38.02,37.35,37.95,1443
20111001|2011-09-22 11:00,22,38,38.25,37.75,37.85,1402
20111001|2011-09-22 11:30,22,37.85,37.9,37.55,37.7,1051
20111001|2011-09-22 12:00,22,37.65,38.55,37.6,38.4,1072
20111001|2011-09-22 12:30,22,38.5,38.87,38.1,38.87,1668
20111001|2011-09-22 13:00,22,38.85,39,38.05,38.45,3126
20111001|2011-09-22 13:30,22,38.5,39,38.1,39,2649
20111001|2011-09-22 14:00,22,39,39.75,39,39.45,3219
20111001|2011-09-22 14:30,22,39.5,39.6,38.2,38.5,5321
20111001|2011-09-22 15:00,22,38.55,38.65,38.2,38.5,3259
20111001|2011-09-23 07:00,23,39.75,39.95,38.55,39.55,1756
20111001|2011-09-23 07:30,23,39.45,39.85,39.24,39.45,481
20111001|2011-09-23 08:00,23,39.4,39.4,38.15,38.8,674
20111001|2011-09-23 08:30,23,38.85,39.25,38.25,38.45,3345
20111001|2011-09-23 09:00,23,38.45,38.95,38.3,38.8,2158
20111001|2011-09-23 09:30,23,38.8,38.9,38.25,38.35,1193
20111001|2011-09-23 10:00,23,38.4,38.57,38,38.25,827
20111001|2011-09-23 10:30,23,38.25,38.8,38.25,38.35,1204
20111001|2011-09-23 11:00,23,38.35,38.65,38.2,38.55,352
20111001|2011-09-23 11:30,23,38.5,38.9,38.2,38.9,1369
20111001|2011-09-23 12:00,23,38.85,39.25,38.7,39.1,1275
20111001|2011-09-23 12:30,23,39.1,39.1,38.45,38.6,1277
20111001|2011-09-23 13:00,23,38.6,38.85,38.4,38.8,832
20111001|2011-09-23 13:30,23,38.8,39.55,38.6,39.45,1812
20111001|2011-09-23 14:00,23,39.4,39.4,38.7,38.7,1634
20111001|2011-09-23 14:30,23,38.7,39.05,38.68,38.9,1889
20111001|2011-09-23 15:00,23,38.95,39.1,38.9,39.07,1877
20111001|2011-09-26 07:00,26,37.85,37.95,37.7,37.8,115
20111001|2011-09-26 07:30,26,37.8,38,37.8,37.95,144
20111001|2011-09-26 08:00,26,37.85,38.4,37.8,38.15,129
20111001|2011-09-26 08:30,26,38.2,38.9,38,38.9,1896
20111001|2011-09-26 09:00,26,38.9,39.41,38.7,38.9,1942
20111001|2011-09-26 09:30,26,38.95,39.7,38.9,39,1989
20111001|2011-09-26 10:00,26,38.95,39.1,38.7,38.8,643
20111001|2011-09-26 10:30,26,38.75,38.9,38.4,38.5,813
20111001|2011-09-26 11:00,26,38.5,38.9,38.5,38.55,772
20111001|2011-09-26 11:30,26,38.55,38.95,38.45,38.7,954
20111001|2011-09-26 12:00,26,38.7,39.1,38.7,38.9,804
20111001|2011-09-26 12:30,26,38.95,39.1,38.75,38.8,432
20111001|2011-09-26 13:00,26,38.8,38.85,38.25,38.75,1053
20111001|2011-09-26 13:30,26,38.75,38.85,38.25,38.27,876
20111001|2011-09-26 14:00,26,38.25,38.32,38.1,38.1,1210
20111001|2011-09-26 14:30,26,38.15,38.3,37.45,37.55,1193
20111001|2011-09-26 15:00,26,37.55,37.55,37.37,37.5,1580
20111001|2011-09-27 07:00,27,36,36.2,35.9,35.9,348
20111001|2011-09-27 07:30,27,35.9,36.2,35.9,35.9,262
20111001|2011-09-27 08:00,27,35.9,35.95,35.75,35.8,252
20111001|2011-09-27 08:30,27,35.8,36,35.5,35.54,2943
20111001|2011-09-27 09:00,27,35.55,35.8,35.4,35.5,2244
20111001|2011-09-27 09:30,27,35.55,35.8,35.25,35.27,791
20111001|2011-09-27 10:00,27,35.25,35.35,35.1,35.3,805
20111001|2011-09-27 10:30,27,35.25,35.45,35.1,35.3,698
20111001|2011-09-27 11:00,27,35.35,35.4,35.1,35.2,414
20111001|2011-09-27 11:30,27,35.2,35.4,35.15,35.3,529
20111001|2011-09-27 12:00,27,35.3,35.3,35.15,35.22,370
20111001|2011-09-27 12:30,27,35.2,35.25,35.05,35.1,321
20111001|2011-09-27 13:00,27,35.1,35.25,35.1,35.25,383
20111001|2011-09-27 13:30,27,35.25,35.5,35.2,35.35,543
20111001|2011-09-27 14:00,27,35.4,36.25,35.35,36.15,1493
20111001|2011-09-27 14:30,27,36.2,37.17,35.95,36.85,3180
20111001|2011-09-27 15:00,27,36.83,36.9,36.6,36.75,1614
20111001|2011-09-28 07:00,28,36.25,36.4,36.15,36.15,56
20111001|2011-09-28 07:30,28,36.15,36.4,36,36.3,332
20111001|2011-09-28 08:00,28,36.3,36.4,36.2,36.35,200
20111001|2011-09-28 08:30,28,36.4,36.55,35.95,36.05,1314
20111001|2011-09-28 09:00,28,36.1,36.85,36.05,36.65,1733
20111001|2011-09-28 09:30,28,36.6,37.1,36.55,36.7,890
20111001|2011-09-28 10:00,28,36.7,37.08,36.7,36.95,807
20111001|2011-09-28 10:30,28,36.95,37.05,36.59,36.65,768
20111001|2011-09-28 11:00,28,36.65,37.05,36.65,36.85,549
20111001|2011-09-28 11:30,28,36.85,37.01,36.75,36.75,135
20111001|2011-09-28 12:00,28,36.85,37.45,36.8,37.45,373
20111001|2011-09-28 12:30,28,37.5,38.15,37.5,38.1,936
20111001|2011-09-28 13:00,28,38.1,38.35,37.85,38.05,901
20111001|2011-09-28 13:30,28,38.05,38.1,37.8,37.95,657
20111001|2011-09-28 14:00,28,37.95,38.15,37.45,38.15,987
20111001|2011-09-28 14:30,28,38.15,39.4,38.15,39.3,2974
20111001|2011-09-28 15:00,28,39.3,39.45,39.1,39.4,3018
20111001|2011-09-29 07:00,29,38.55,38.75,38.4,38.4,157
20111001|2011-09-29 07:30,29,38.25,38.4,37.7,37.85,250
20111001|2011-09-29 08:00,29,37.85,37.96,37.7,37.91,603
20111001|2011-09-29 08:30,29,37.85,38,37.45,37.75,1709
20111001|2011-09-29 09:00,29,37.75,38.7,37.6,38.7,1410
20111001|2011-09-29 09:30,29,38.7,39.25,38.68,38.85,1281
20111001|2011-09-29 10:00,29,38.75,39.1,38.6,38.7,1208
20111001|2011-09-29 10:30,29,38.7,38.75,38.3,38.45,531
20111001|2011-09-29 11:00,29,38.5,38.7,38.35,38.55,544
20111001|2011-09-29 11:30,29,38.55,39.05,38.55,38.85,1046
20111001|2011-09-29 12:00,29,38.85,39.02,38.6,39,514
20111001|2011-09-29 12:30,29,39.05,39.75,38.95,39.4,1241
20111001|2011-09-29 13:00,29,39.45,40.3,39.35,39.9,1287
20111001|2011-09-29 13:30,29,39.9,40.3,39.65,39.95,871
20111001|2011-09-29 14:00,29,39.9,40.6,39.8,39.95,1258
20111001|2011-09-29 14:30,29,39.9,39.95,38.65,38.69,2527
20111001|2011-09-29 15:00,29,38.65,38.7,38.15,38.55,3401
20111001|2011-09-29 15:30,29,38.6,38.6,38.6,38.6,198
20111001|2011-09-30 07:00,30,39.8,39.9,39.5,39.9,212
20111001|2011-09-30 07:30,30,39.85,40.1,39.65,39.85,525
20111001|2011-09-30 08:00,30,40.05,40.25,39.95,40.15,393
20111001|2011-09-30 08:30,30,40.15,40.4,39.7,40.2,1952
20111001|2011-09-30 09:00,30,40.3,40.4,39.45,39.85,1734
20111001|2011-09-30 09:30,30,39.8,40.2,39.7,40.2,1068
20111001|2011-09-30 10:00,30,40.2,40.2,39.6,39.95,1030
20111001|2011-09-30 10:30,30,39.85,39.85,39.55,39.8,2158
20111001|2011-09-30 11:00,30,39.8,40.05,39.75,40,779
20111001|2011-09-30 11:30,30,40,40.4,39.94,40.4,525
20111001|2011-09-30 12:00,30,40.45,40.59,40.35,40.45,565
20111001|2011-09-30 12:30,30,40.4,40.4,40.1,40.35,401
20111001|2011-09-30 13:00,30,40.35,40.95,40.29,40.7,921
20111001|2011-09-30 13:30,30,40.7,41,40.5,40.65,913
20111001|2011-09-30 14:00,30,40.65,40.95,40.3,40.95,725
20111001|2011-09-30 14:30,30,41,41.81,40.85,41.7,5259
20111001|2011-09-30 15:00,30,41.7,42.15,41.6,42.15,3052
20111001|2011-10-03 07:00,3,41.95,42.55,41.95,42.47,48
20111001|2011-10-03 07:30,3,42.4,42.6,42.4,42.5,131
20111001|2011-10-03 08:00,3,42.5,42.68,42.28,42.6,280
20111001|2011-10-03 08:30,3,42.65,42.8,42.1,42.55,2015
20111001|2011-10-03 09:00,3,42.55,42.55,41.15,41.75,3247
20111001|2011-10-03 09:30,3,41.73,42.45,41.7,42.3,1544
20111001|2011-10-03 10:00,3,42.3,42.65,41.9,42,1018
20111001|2011-10-03 10:30,3,42,42.2,41.7,41.8,1137
20111001|2011-10-03 11:00,3,41.75,42.63,41.75,42.5,1002
20111001|2011-10-03 11:30,3,42.55,43,42.5,43,964
20111001|2011-10-03 12:00,3,43,43.85,43,43.55,1188
20111001|2011-10-03 12:30,3,43.5,44.5,43.4,43.9,2162
20111001|2011-10-03 13:00,3,43.85,44.05,43.45,43.9,1558
20111001|2011-10-03 13:30,3,43.95,44.4,43.75,43.95,1000
20111001|2011-10-03 14:00,3,44,44.35,43.6,44.15,1109
20111001|2011-10-03 14:30,3,44.2,44.4,43.45,44.35,1767
20111001|2011-10-03 15:00,3,44.3,45.05,44.25,45,2875
20111001|2011-10-03 15:30,3,45.05,45.05,45.05,45.05,311
20111001|2011-10-04 07:00,4,45.95,46.3,45.65,46,189
20111001|2011-10-04 07:30,4,45.9,45.95,45.4,45.5,170
20111001|2011-10-04 08:00,4,45.55,45.75,45.15,45.3,457
20111001|2011-10-04 08:30,4,45.3,45.9,44.9,45.7,4323
20111001|2011-10-04 09:00,4,45.7,45.9,44.95,45.45,2371
20111001|2011-10-04 09:30,4,45.45,45.55,44.15,44.45,1764
20111001|2011-10-04 10:00,4,44.45,44.55,43.45,44,3995
20111001|2011-10-04 10:30,4,43.95,44.5,43.5,43.6,1381
20111001|2011-10-04 11:00,4,43.6,43.6,43,43.55,1231
20111001|2011-10-04 11:30,4,43.55,43.65,42.95,43.55,767
20111001|2011-10-04 12:00,4,43.6,44,43.25,43.85,1409
20111001|2011-10-04 12:30,4,43.85,44.25,43.65,44.1,634
20111001|2011-10-04 13:00,4,44.05,44.75,43.8,44.4,983
20111001|2011-10-04 13:30,4,44.3,44.7,43.8,44.57,805
20111001|2011-10-04 14:00,4,44.4,44.95,43.3,43.55,1019
20111001|2011-10-04 14:30,4,43.55,43.6,40.35,40.65,4377
20111001|2011-10-04 15:00,4,40.65,41,40.6,40.8,2364
20111001|2011-10-05 07:00,5,40.3,40.3,39.75,40.1,331
20111001|2011-10-05 07:30,5,40.15,40.7,40.15,40.7,348
20111001|2011-10-05 08:00,5,40.6,40.6,39.9,39.9,225
20111001|2011-10-05 08:30,5,39.9,40.8,39.9,40.5,3508
20111001|2011-10-05 09:00,5,40.6,40.65,39.8,40.1,2997
20111001|2011-10-05 09:30,5,40.1,40.1,39.1,39.25,1648
20111001|2011-10-05 10:00,5,39.25,39.65,39.15,39.33,1135
20111001|2011-10-05 10:30,5,39.35,39.4,38.95,39.05,570
20111001|2011-10-05 11:00,5,39,39.6,39,39.6,603
20111001|2011-10-05 11:30,5,39.65,39.82,39.45,39.45,615
20111001|2011-10-05 12:00,5,39.5,39.5,39.1,39.1,1097
20111001|2011-10-05 12:30,5,39.05,39.1,38.6,38.65,814
20111001|2011-10-05 13:00,5,38.6,38.95,38.55,38.8,602
20111001|2011-10-05 13:30,5,38.8,39.17,38.55,38.9,704
20111001|2011-10-05 14:00,5,38.9,39.25,38.75,38.9,851
20111001|2011-10-05 14:30,5,38.85,38.85,38.1,38.35,2093
20111001|2011-10-05 15:00,5,38.35,38.45,38.15,38.35,1776
20111001|2011-10-06 07:00,6,38.1,38.22,37.84,38.05,99
20111001|2011-10-06 07:30,6,38.05,38.5,37.8,38.3,326
20111001|2011-10-06 08:00,6,38.35,39.05,38.35,38.55,214
20111001|2011-10-06 08:30,6,38.5,39.25,38.2,38.85,1377
20111001|2011-10-06 09:00,6,38.9,39.15,38.1,38.25,754
20111001|2011-10-06 09:30,6,38.25,38.4,37.9,38.3,1079
20111001|2011-10-06 10:00,6,38.3,38.4,37.85,38,812
20111001|2011-10-06 10:30,6,38,38,37.45,37.8,637
20111001|2011-10-06 11:00,6,37.8,37.9,37.55,37.7,336
20111001|2011-10-06 11:30,6,37.7,38.25,37.65,38.2,1011
20111001|2011-10-06 12:00,6,38.25,38.25,37.95,38.2,869
20111001|2011-10-06 12:30,6,38.2,38.55,38.15,38.25,448
20111001|2011-10-06 13:00,6,38.2,38.35,37.6,37.87,623
20111001|2011-10-06 13:30,6,37.9,38.4,37.9,38.05,623
20111001|2011-10-06 14:00,6,38.05,38.3,37.83,38.15,535
20111001|2011-10-06 14:30,6,38.2,38.2,37.45,37.55,1391
20111001|2011-10-06 15:00,6,37.55,37.8,37.5,37.8,1388
20111001|2011-10-07 07:00,7,37.9,37.9,37.65,37.8,34
20111001|2011-10-07 07:30,7,37.55,37.55,36.46,36.7,359
20111001|2011-10-07 08:00,7,36.7,36.9,36.65,36.7,63
20111001|2011-10-07 08:30,7,36.7,37.5,36.7,37.15,2206
20111001|2011-10-07 09:00,7,37.15,37.3,36.65,36.75,1230
20111001|2011-10-07 09:30,7,36.75,37.29,36.7,37.25,713
20111001|2011-10-07 10:00,7,37.25,37.9,37.25,37.5,1025
20111001|2011-10-07 10:30,7,37.45,37.65,37.3,37.35,804
20111001|2011-10-07 11:00,7,37.35,38.9,37.3,38.4,1829
20111001|2011-10-07 11:30,7,38.45,39,38.45,38.9,1248
20111001|2011-10-07 12:00,7,38.9,39.05,38.6,38.65,970
20111001|2011-10-07 12:30,7,38.75,39,38.55,38.62,738
20111001|2011-10-07 13:00,7,38.65,38.65,38,38.2,696
20111001|2011-10-07 13:30,7,38.2,38.35,37.75,38.05,852
20111001|2011-10-07 14:00,7,38.05,38.25,37.05,37.05,1483
20111001|2011-10-07 14:30,7,37.1,38.2,36.95,38.15,1300
20111001|2011-10-07 15:00,7,38.1,38.2,37.8,37.9,1588
20111001|2011-10-10 07:00,10,36.65,36.65,36.35,36.45,80
20111001|2011-10-10 07:30,10,36.35,36.5,36.3,36.5,107
20111001|2011-10-10 08:00,10,36.5,36.55,36.4,36.4,94
20111001|2011-10-10 08:30,10,36.4,36.45,35.85,35.85,1628
20111001|2011-10-10 09:00,10,35.8,35.9,35.2,35.4,2239
20111001|2011-10-10 09:30,10,35.4,35.5,35.24,35.45,584
20111001|2011-10-10 10:00,10,35.4,35.65,35.4,35.5,492
20111001|2011-10-10 10:30,10,35.5,35.6,35.45,35.45,630
20111001|2011-10-10 11:00,10,35.43,35.6,35.4,35.55,485
20111001|2011-10-10 11:30,10,35.53,35.65,35.5,35.6,359
20111001|2011-10-10 12:00,10,35.65,35.7,35.4,35.5,499
20111001|2011-10-10 12:30,10,35.5,35.65,35.5,35.65,426
20111001|2011-10-10 13:00,10,35.66,35.7,35.55,35.6,329
20111001|2011-10-10 13:30,10,35.55,35.7,35.55,35.65,294
20111001|2011-10-10 14:00,10,35.65,35.87,35.6,35.75,869
20111001|2011-10-10 14:30,10,35.75,35.85,34.85,34.85,1216
20111001|2011-10-10 15:00,10,34.85,34.9,34.6,34.7,1721
20111001|2011-10-11 07:00,11,35.1,35.1,34.7,35.05,68
20111001|2011-10-11 07:30,11,35.1,35.5,35,35.35,109
20111001|2011-10-11 08:00,11,35.35,35.5,35.3,35.4,163
20111001|2011-10-11 08:30,11,35.35,35.4,34.9,35.15,1560
20111001|2011-10-11 09:00,11,35.17,35.3,34.5,34.5,1421
20111001|2011-10-11 09:30,11,34.59,34.6,34.15,34.5,1453
20111001|2011-10-11 10:00,11,34.5,34.85,34.38,34.67,762
20111001|2011-10-11 10:30,11,34.65,34.65,34.2,34.2,2629
20111001|2011-10-11 11:00,11,34.2,34.45,34.15,34.4,506
20111001|2011-10-11 11:30,11,34.4,34.7,34.35,34.5,532
20111001|2011-10-11 12:00,11,34.5,34.8,34.45,34.45,240
20111001|2011-10-11 12:30,11,34.4,34.6,34.35,34.4,435
20111001|2011-10-11 13:00,11,34.35,34.65,34.35,34.6,348
20111001|2011-10-11 13:30,11,34.65,34.75,34.55,34.55,269
20111001|2011-10-11 14:00,11,34.5,34.5,34.2,34.5,671
20111001|2011-10-11 14:30,11,34.5,34.5,34.1,34.4,724
20111001|2011-10-11 15:00,11,34.35,34.47,34.25,34.45,1520
20111001|2011-10-12 07:00,12,33.4,33.45,33.15,33.2,259
20111001|2011-10-12 07:30,12,33.15,33.15,32.8,32.85,301
20111001|2011-10-12 08:00,12,32.85,32.9,32.7,32.8,402
20111001|2011-10-12 08:30,12,32.8,33.05,32.5,32.65,2509
20111001|2011-10-12 09:00,12,32.65,32.9,31.8,31.9,2991
20111001|2011-10-12 09:30,12,31.9,31.95,31.3,31.65,2991
20111001|2011-10-12 10:00,12,31.65,31.65,31.3,31.35,1096
20111001|2011-10-12 10:30,12,31.4,31.55,31.25,31.52,953
20111001|2011-10-12 11:00,12,31.5,31.7,31.4,31.45,752
20111001|2011-10-12 11:30,12,31.4,31.45,31.2,31.25,213
20111001|2011-10-12 12:00,12,31.23,31.25,31.08,31.15,4655
20111001|2011-10-12 12:30,12,31.15,31.35,31.1,31.3,547
20111001|2011-10-12 13:00,12,31.25,31.35,31,31.2,645
20111001|2011-10-12 13:30,12,31.2,31.7,30.95,31.6,639
20111001|2011-10-12 14:00,12,31.65,31.85,31.5,31.6,924
20111001|2011-10-12 14:30,12,31.65,32.1,31.4,32,2150
20111001|2011-10-12 15:00,12,32,32.3,31.85,32.2,1544
20111001|2011-10-13 07:00,13,32.45,33.6,32.25,32.7,223
20111001|2011-10-13 07:30,13,32.75,32.85,32.55,32.6,75
20111001|2011-10-13 08:00,13,32.6,32.61,32.4,32.5,92
20111001|2011-10-13 08:30,13,32.5,33.22,32.45,33.2,1325
20111001|2011-10-13 09:00,13,33.25,33.55,33.1,33.25,1607
20111001|2011-10-13 09:30,13,33.25,33.8,32.95,33.75,1199
20111001|2011-10-13 10:00,13,33.75,33.85,33.4,33.55,815
20111001|2011-10-13 10:30,13,33.55,33.55,33,33.15,1034
20111001|2011-10-13 11:00,13,33.15,33.45,33.1,33.45,358
20111001|2011-10-13 11:30,13,33.4,33.65,33.25,33.35,523
20111001|2011-10-13 12:00,13,33.3,33.4,32.7,32.7,521
20111001|2011-10-13 12:30,13,32.7,32.8,32.4,32.65,640
20111001|2011-10-13 13:00,13,32.65,32.8,32.5,32.75,460
20111001|2011-10-13 13:30,13,32.75,32.8,32.2,32.25,466
20111001|2011-10-13 14:00,13,32.3,32.4,31.85,32.35,1147
20111001|2011-10-13 14:30,13,32.35,32.5,31.95,32.05,769
20111001|2011-10-13 15:00,13,32.05,32.2,31.85,32.15,2609
20111001|2011-10-14 07:00,14,31.6,31.65,31,31,165
20111001|2011-10-14 07:30,14,30.9,30.9,30.65,30.8,187
20111001|2011-10-14 08:00,14,30.7,30.7,30.2,30.3,269
20111001|2011-10-14 08:30,14,30.35,30.35,29.75,30.04,2232
20111001|2011-10-14 09:00,14,30.1,30.9,30.05,30.8,1608
20111001|2011-10-14 09:30,14,30.85,31,29.95,30.75,719
20111001|2011-10-14 10:00,14,30.8,31.2,30.65,31.15,565
20111001|2011-10-14 10:30,14,31.15,31.2,30.9,31.05,296
20111001|2011-10-14 11:00,14,31.1,31.2,30.9,30.94,555
20111001|2011-10-14 11:30,14,30.95,30.95,30.65,30.85,490
20111001|2011-10-14 12:00,14,30.85,30.9,30.3,30.45,694
20111001|2011-10-14 12:30,14,30.5,30.55,30.25,30.35,494
20111001|2011-10-14 13:00,14,30.3,30.45,30.3,30.4,300
20111001|2011-10-14 13:30,14,30.4,30.55,30.2,30.2,481
20111001|2011-10-14 14:00,14,30.2,30.3,30.03,30.03,733
20111001|2011-10-14 14:30,14,30,30.15,29.75,29.8,1783
20111001|2011-10-14 15:00,14,29.9,29.95,29.75,29.75,1552
20111001|2011-10-17 07:00,17,30.05,30.05,29.75,29.75,282
20111001|2011-10-17 07:30,17,29.8,30.1,29.75,30.1,342
20111001|2011-10-17 08:00,17,30.05,30.57,30,30.25,324
20111001|2011-10-17 08:30,17,30.35,31.45,30.3,31.45,2589
20111001|2011-10-17 09:00,17,31.45,32,31.4,31.95,1585
20111001|2011-10-17 09:30,17,31.95,32.35,31.65,32,1944
20111001|2011-10-17 10:00,17,32,32.05,31.7,31.7,996
20111001|2011-10-17 10:30,17,31.65,32.15,31.55,32.15,653
20111001|2011-10-17 11:00,17,32.15,32.35,32,32.15,610
20111001|2011-10-17 11:30,17,32.2,32.7,32.2,32.65,3489
20111001|2011-10-17 12:00,17,32.65,32.8,32.45,32.53,529
20111001|2011-10-17 12:30,17,32.55,32.9,32.55,32.75,560
20111001|2011-10-17 13:00,17,32.75,33.2,32.65,33,572
20111001|2011-10-17 13:30,17,33.05,33.8,33.05,33.35,1068
20111001|2011-10-17 14:00,17,33.35,33.4,32.8,33.3,1024
20111001|2011-10-17 14:30,17,33.3,34.27,33.1,34,2255
20111001|2011-10-17 15:00,17,34,34.3,33.75,34.2,4273
20111001|2011-10-18 07:00,18,34.85,34.95,34.55,34.55,4114
20111001|2011-10-18 07:30,18,34.65,34.65,34.05,34.15,265
20111001|2011-10-18 08:00,18,34.15,34.15,33.55,33.7,346
20111001|2011-10-18 08:30,18,33.7,35.05,33.7,34.8,2490
20111001|2011-10-18 09:00,18,34.75,35.05,34.05,34.05,2502
20111001|2011-10-18 09:30,18,34.05,34.15,33.25,33.45,2451
20111001|2011-10-18 10:00,18,33.5,33.9,33.5,33.8,584
20111001|2011-10-18 10:30,18,33.8,33.8,32.7,32.75,971
20111001|2011-10-18 11:00,18,32.75,33.1,32.65,33.05,741
20111001|2011-10-18 11:30,18,33.05,33.05,32.25,32.5,596
20111001|2011-10-18 12:00,18,32.55,32.95,32.45,32.8,376
20111001|2011-10-18 12:30,18,32.8,32.9,32.45,32.65,444
20111001|2011-10-18 13:00,18,32.6,32.6,32.28,32.35,591
20111001|2011-10-18 13:30,18,32.3,32.55,32.2,32.35,388
20111001|2011-10-18 14:00,18,32.35,32.35,30.65,31.8,2160
20111001|2011-10-18 14:30,18,31.8,32.35,31.4,32.1,2129
20111001|2011-10-18 15:00,18,32.05,32.45,32.05,32.15,1417
20111101|2011-03-21 13:00,21,23.95,23.95,23.95,23.95,1
20111101|2011-03-22 07:00,22,24.22,24.22,24.22,24.22,1
20111101|2011-03-22 07:30,22,24.08,24.08,24.07,24.07,7
20111101|2011-03-22 09:00,22,24.06,24.11,24.06,24.11,5
20111101|2011-03-22 10:00,22,24.12,24.12,24.12,24.12,1
20111101|2011-03-22 11:00,22,24.2,24.2,24.13,24.13,4
20111101|2011-03-22 11:30,22,24.15,24.19,24.15,24.19,14
20111101|2011-03-22 12:00,22,24.18,24.18,24.18,24.18,1
20111101|2011-03-22 12:30,22,24.06,24.06,24.06,24.06,1
20111101|2011-03-22 13:00,22,24.13,24.19,24.13,24.19,5
20111101|2011-03-22 13:30,22,24.12,24.13,24.12,24.13,2
20111101|2011-03-22 14:30,22,24.14,24.14,24.13,24.13,4
20111101|2011-03-22 15:00,22,24.25,24.25,24.25,24.25,1
20111101|2011-03-23 08:30,23,24.32,24.34,24.32,24.34,7
20111101|2011-03-23 09:00,23,24.25,24.4,24.24,24.4,26
20111101|2011-03-23 09:30,23,24.33,24.4,24.33,24.4,55
20111101|2011-03-23 10:00,23,24.3,24.3,24.3,24.3,1
20111101|2011-03-23 11:00,23,24.17,24.2,24.17,24.2,5
20111101|2011-03-23 11:30,23,24,24.05,23.98,24.03,14
20111101|2011-03-23 12:00,23,24,24,24,24,1
20111101|2011-03-23 13:00,23,24.01,24.02,23.98,23.98,9
20111101|2011-03-23 15:00,23,24.1,24.15,24,24.15,19
20111101|2011-03-24 07:00,24,23.84,23.84,23.84,23.84,17
20111101|2011-03-24 08:00,24,23.75,23.75,23.75,23.75,1
20111101|2011-03-24 08:30,24,23.86,23.94,23.86,23.94,9
20111101|2011-03-24 09:00,24,23.84,23.9,23.84,23.85,12
20111101|2011-03-24 09:30,24,23.87,23.87,23.87,23.87,1
20111101|2011-03-24 10:00,24,23.69,23.7,23.65,23.65,8
20111101|2011-03-24 11:30,24,23.76,23.8,23.76,23.8,6
20111101|2011-03-24 12:00,24,23.75,23.75,23.75,23.75,1
20111101|2011-03-24 14:00,24,23.74,23.74,23.7,23.72,5
20111101|2011-03-24 14:30,24,23.7,23.86,23.7,23.86,128
20111101|2011-03-24 15:00,24,23.9,24,23.89,24,27
20111101|2011-03-25 07:30,25,23.84,23.84,23.84,23.84,1
20111101|2011-03-25 08:00,25,23.83,23.83,23.79,23.79,10
20111101|2011-03-25 08:30,25,23.92,23.92,23.92,23.92,1
20111101|2011-03-25 09:00,25,23.9,24,23.9,23.91,15
20111101|2011-03-25 09:30,25,23.85,23.85,23.8,23.8,10
20111101|2011-03-25 10:00,25,23.84,23.85,23.83,23.85,66
20111101|2011-03-25 10:30,25,23.85,23.85,23.85,23.85,23
20111101|2011-03-25 11:00,25,23.85,23.85,23.8,23.8,113
20111101|2011-03-25 11:30,25,23.9,23.9,23.9,23.9,10
20111101|2011-03-25 12:00,25,23.9,24,23.89,24,120
20111101|2011-03-25 13:00,25,24.05,24.2,24.05,24.2,26
20111101|2011-03-25 13:30,25,24.1,24.1,24.1,24.1,2
20111101|2011-03-25 14:00,25,24.13,24.13,24.1,24.1,26
20111101|2011-03-25 14:30,25,24.1,24.22,24.1,24.22,23
20111101|2011-03-25 15:00,25,24.15,24.25,24.15,24.25,76
20111101|2011-03-28 08:30,28,24.25,24.3,24.25,24.25,75
20111101|2011-03-28 09:00,28,24.2,24.25,24.14,24.25,12
20111101|2011-03-28 10:30,28,24.25,24.25,24.2,24.25,11
20111101|2011-03-28 11:00,28,24.25,24.25,24.25,24.25,1
20111101|2011-03-28 12:00,28,24.2,24.2,24.2,24.2,6
20111101|2011-03-28 13:00,28,24.25,24.25,24.25,24.25,1
20111101|2011-03-28 13:30,28,24.25,24.25,24.25,24.25,3
20111101|2011-03-28 14:00,28,24.25,24.25,24.25,24.25,6
20111101|2011-03-28 14:30,28,24.25,24.4,24.25,24.4,9
20111101|2011-03-28 15:00,28,24.4,24.45,24.4,24.45,27
20111101|2011-03-29 08:30,29,24.45,24.49,24.4,24.4,6
20111101|2011-03-29 09:00,29,24.45,24.45,24.3,24.3,6
20111101|2011-03-29 09:30,29,24.35,24.35,24.35,24.35,2
20111101|2011-03-29 10:00,29,24.3,24.3,24.29,24.3,4
20111101|2011-03-29 10:30,29,24.25,24.27,24.25,24.27,3
20111101|2011-03-29 11:00,29,24.25,24.25,24.25,24.25,3
20111101|2011-03-29 11:30,29,24.25,24.25,24.25,24.25,7
20111101|2011-03-29 12:00,29,24.3,24.3,24.24,24.24,3
20111101|2011-03-29 12:30,29,24.2,24.2,24.15,24.15,7
20111101|2011-03-29 13:00,29,24.1,24.15,24.1,24.13,5
20111101|2011-03-29 13:30,29,24.1,24.1,24.1,24.1,1
20111101|2011-03-29 14:00,29,24.15,24.15,24.15,24.15,2
20111101|2011-03-29 14:30,29,24.15,24.15,24.15,24.15,1
20111101|2011-03-29 15:00,29,24.15,24.15,24.15,24.15,7
20111101|2011-03-30 08:30,30,23.89,23.95,23.89,23.95,12
20111101|2011-03-30 09:00,30,23.85,23.95,23.85,23.95,26
20111101|2011-03-30 09:30,30,23.9,23.9,23.85,23.85,24
20111101|2011-03-30 10:00,30,23.85,23.85,23.75,23.8,58
20111101|2011-03-30 11:00,30,23.75,23.8,23.75,23.75,43
20111101|2011-03-30 11:30,30,23.8,23.8,23.75,23.75,14
20111101|2011-03-30 12:30,30,23.78,23.8,23.77,23.8,34
20111101|2011-03-30 14:00,30,23.8,23.8,23.8,23.8,9
20111101|2011-03-30 14:30,30,23.8,23.85,23.8,23.85,3
20111101|2011-03-30 15:00,30,23.85,23.85,23.85,23.85,53
20111101|2011-03-31 09:00,31,23.95,23.95,23.8,23.8,8
20111101|2011-03-31 10:00,31,23.78,23.78,23.78,23.78,1
20111101|2011-03-31 12:30,31,23.78,23.78,23.78,23.78,12
20111101|2011-03-31 13:00,31,23.82,23.82,23.77,23.77,2
20111101|2011-03-31 13:30,31,23.82,23.87,23.82,23.87,67
20111101|2011-03-31 14:00,31,23.87,23.87,23.87,23.87,4
20111101|2011-03-31 14:30,31,23.91,23.91,23.91,23.91,17
20111101|2011-04-01 08:00,1,23.6,23.6,23.6,23.6,1
20111101|2011-04-01 08:30,1,23.72,23.85,23.72,23.85,13
20111101|2011-04-01 09:00,1,23.82,23.82,23.65,23.65,28
20111101|2011-04-01 09:30,1,23.6,23.65,23.6,23.65,2
20111101|2011-04-01 10:00,1,23.65,23.65,23.65,23.65,1
20111101|2011-04-01 11:00,1,23.6,23.8,23.59,23.67,136
20111101|2011-04-01 11:30,1,23.79,23.79,23.79,23.79,1
20111101|2011-04-01 12:00,1,23.8,23.8,23.8,23.8,1
20111101|2011-04-01 12:30,1,23.8,23.8,23.8,23.8,2
20111101|2011-04-01 13:00,1,23.75,23.8,23.75,23.8,6
20111101|2011-04-01 13:30,1,23.9,23.9,23.9,23.9,1
20111101|2011-04-01 14:00,1,23.9,23.97,23.85,23.85,22
20111101|2011-04-01 14:30,1,23.89,23.89,23.89,23.89,7
20111101|2011-04-01 15:00,1,23.95,24,23.95,24,3
20111101|2011-04-04 08:30,4,24,24.02,23.85,24.02,47
20111101|2011-04-04 09:00,4,24,24.05,23.89,23.89,9
20111101|2011-04-04 09:30,4,23.9,23.95,23.89,23.95,26
20111101|2011-04-04 10:00,4,23.95,24,23.95,23.95,19
20111101|2011-04-04 10:30,4,23.9,23.9,23.9,23.9,2
20111101|2011-04-04 11:00,4,23.85,23.85,23.8,23.81,19
20111101|2011-04-04 11:30,4,23.8,23.85,23.8,23.85,11
20111101|2011-04-04 12:30,4,23.94,23.94,23.94,23.94,1
20111101|2011-04-04 13:00,4,23.95,23.95,23.95,23.95,1
20111101|2011-04-04 14:00,4,23.9,23.91,23.9,23.91,3
20111101|2011-04-04 14:30,4,23.86,23.9,23.85,23.85,13
20111101|2011-04-04 15:00,4,23.93,23.94,23.9,23.9,63
20111101|2011-04-05 08:00,5,23.95,24,23.95,23.97,5
20111101|2011-04-05 08:30,5,23.99,24,23.95,24,27
20111101|2011-04-05 09:00,5,23.98,24,23.9,23.91,53
20111101|2011-04-05 09:30,5,23.95,23.95,23.9,23.9,8
20111101|2011-04-05 10:00,5,23.85,23.85,23.85,23.85,7
20111101|2011-04-05 10:30,5,23.89,23.89,23.84,23.84,2
20111101|2011-04-05 11:00,5,23.8,23.8,23.8,23.8,8
20111101|2011-04-05 11:30,5,23.8,23.82,23.8,23.8,10
20111101|2011-04-05 12:00,5,23.85,23.87,23.8,23.82,22
20111101|2011-04-05 13:00,5,23.85,23.85,23.85,23.85,3
20111101|2011-04-05 13:30,5,23.85,23.85,23.85,23.85,4
20111101|2011-04-05 14:00,5,23.85,23.87,23.85,23.87,9
20111101|2011-04-05 14:30,5,23.85,23.9,23.84,23.85,50
20111101|2011-04-05 15:00,5,23.85,23.9,23.84,23.9,209
20111101|2011-04-06 07:30,6,23.74,23.75,23.74,23.75,6
20111101|2011-04-06 08:00,6,23.75,23.75,23.75,23.75,1
20111101|2011-04-06 08:30,6,23.77,23.8,23.77,23.8,9
20111101|2011-04-06 09:00,6,23.8,23.85,23.8,23.83,33
20111101|2011-04-06 09:30,6,23.8,23.8,23.8,23.8,2
20111101|2011-04-06 10:00,6,23.8,23.87,23.8,23.85,23
20111101|2011-04-06 10:30,6,23.88,23.95,23.88,23.95,25
20111101|2011-04-06 11:00,6,24,24.03,24,24,15
20111101|2011-04-06 11:30,6,24,24.05,24,24.03,9
20111101|2011-04-06 12:00,6,24.05,24.05,23.99,23.99,8
20111101|2011-04-06 12:30,6,24,24.01,23.9,24.01,20
20111101|2011-04-06 13:30,6,23.9,23.95,23.9,23.92,12
20111101|2011-04-06 14:00,6,23.85,23.85,23.85,23.85,1
20111101|2011-04-06 14:30,6,23.9,23.9,23.9,23.9,1
20111101|2011-04-06 15:00,6,23.9,23.95,23.9,23.95,15
20111101|2011-04-07 08:00,7,23.85,23.85,23.85,23.85,3
20111101|2011-04-07 08:30,7,23.85,23.85,23.8,23.85,26
20111101|2011-04-07 09:00,7,23.8,23.8,23.8,23.8,6
20111101|2011-04-07 09:30,7,23.85,24.14,23.85,23.94,59
20111101|2011-04-07 10:00,7,23.94,24,23.94,24,103
20111101|2011-04-07 10:30,7,24.05,24.2,24.05,24.1,15
20111101|2011-04-07 11:00,7,24.05,24.05,24.05,24.05,2
20111101|2011-04-07 11:30,7,24.06,24.06,24,24,5
20111101|2011-04-07 12:00,7,24.05,24.1,24.05,24.1,3
20111101|2011-04-07 12:30,7,24.2,24.2,24.2,24.2,1
20111101|2011-04-07 13:00,7,24.15,24.16,24.15,24.16,7
20111101|2011-04-07 13:30,7,24.1,24.1,24.05,24.1,5
20111101|2011-04-07 14:00,7,24.1,24.1,24.04,24.1,39
20111101|2011-04-07 14:30,7,24.1,24.1,24.1,24.1,6
20111101|2011-04-07 15:00,7,24.15,24.15,24.1,24.1,54
20111101|2011-04-08 08:30,8,23.95,24,23.95,24,2
20111101|2011-04-08 09:00,8,24,24.1,23.99,24.1,62
20111101|2011-04-08 09:30,8,24.1,24.1,24.05,24.1,33
20111101|2011-04-08 10:00,8,24.15,24.2,24.12,24.15,42
20111101|2011-04-08 10:30,8,24.14,24.14,24.1,24.11,11
20111101|2011-04-08 11:00,8,24.15,24.15,24.15,24.15,2
20111101|2011-04-08 11:30,8,24.15,24.2,24.15,24.2,6
20111101|2011-04-08 12:00,8,24.25,24.25,24.25,24.25,15
20111101|2011-04-08 12:30,8,24.3,24.3,24.29,24.29,6
20111101|2011-04-08 13:00,8,24.3,24.3,24.3,24.3,2
20111101|2011-04-08 13:30,8,24.3,24.45,24.3,24.45,24
20111101|2011-04-08 14:30,8,24.45,24.45,24.42,24.42,13
20111101|2011-04-08 15:00,8,24.45,24.45,24.45,24.45,1
20111101|2011-04-11 07:00,11,24.1,24.2,24.1,24.2,38
20111101|2011-04-11 07:30,11,24.2,24.2,24.15,24.15,38
20111101|2011-04-11 08:00,11,24.2,24.25,24.2,24.25,14
20111101|2011-04-11 08:30,11,24.3,24.3,24.19,24.19,107
20111101|2011-04-11 09:00,11,24.2,24.36,24.2,24.36,82
20111101|2011-04-11 09:30,11,24.35,24.4,24.23,24.4,96
20111101|2011-04-11 10:00,11,24.39,24.39,24.37,24.37,6
20111101|2011-04-11 10:30,11,24.41,24.45,24.4,24.45,56
20111101|2011-04-11 11:00,11,24.45,24.6,24.45,24.55,21
20111101|2011-04-11 11:30,11,24.55,24.6,24.55,24.6,4
20111101|2011-04-11 12:00,11,24.6,24.65,24.56,24.61,9
20111101|2011-04-11 12:30,11,24.6,24.6,24.59,24.6,4
20111101|2011-04-11 13:00,11,24.6,24.6,24.55,24.55,35
20111101|2011-04-11 13:30,11,24.55,24.6,24.55,24.6,12
20111101|2011-04-11 14:00,11,24.65,24.65,24.6,24.6,59
20111101|2011-04-11 14:30,11,24.6,24.6,24.5,24.5,11
20111101|2011-04-11 15:00,11,24.55,24.59,24.55,24.55,531
20111101|2011-04-12 08:00,12,24.75,24.75,24.75,24.75,11
20111101|2011-04-12 08:30,12,24.78,24.85,24.65,24.75,62
20111101|2011-04-12 09:00,12,24.8,24.8,24.8,24.8,5
20111101|2011-04-12 09:30,12,24.75,24.9,24.75,24.85,21
20111101|2011-04-12 10:00,12,24.85,24.85,24.65,24.65,111
20111101|2011-04-12 10:30,12,24.55,24.6,24.35,24.5,162
20111101|2011-04-12 11:00,12,24.55,24.55,24.45,24.5,12
20111101|2011-04-12 11:30,12,24.55,24.55,24.55,24.55,22
20111101|2011-04-12 12:00,12,24.55,24.7,24.55,24.7,13
20111101|2011-04-12 12:30,12,24.65,24.65,24.6,24.6,16
20111101|2011-04-12 13:00,12,24.55,24.55,24.55,24.55,1
20111101|2011-04-12 13:30,12,24.6,24.7,24.6,24.7,5
20111101|2011-04-12 14:00,12,24.7,24.75,24.55,24.6,59
20111101|2011-04-12 14:30,12,24.63,24.65,24.45,24.5,133
20111101|2011-04-12 15:00,12,24.65,24.65,24.45,24.55,136
20111101|2011-04-13 07:00,13,24.35,24.35,24.35,24.35,5
20111101|2011-04-13 07:30,13,24.39,24.39,24.35,24.37,110
20111101|2011-04-13 08:00,13,24.36,24.39,24.36,24.37,4
20111101|2011-04-13 08:30,13,24.4,24.5,24.4,24.4,63
20111101|2011-04-13 09:00,13,24.4,24.4,24.39,24.39,81
20111101|2011-04-13 09:30,13,24.4,24.5,24.34,24.34,93
20111101|2011-04-13 10:00,13,24.35,24.45,24.35,24.42,25
20111101|2011-04-13 10:30,13,24.45,24.55,24.45,24.5,91
20111101|2011-04-13 11:00,13,24.55,24.56,24.5,24.5,6
20111101|2011-04-13 11:30,13,24.55,24.6,24.55,24.6,3
20111101|2011-04-13 12:00,13,24.59,24.59,24.55,24.55,77
20111101|2011-04-13 12:30,13,24.55,24.65,24.55,24.6,35
20111101|2011-04-13 13:00,13,24.6,24.6,24.55,24.55,16
20111101|2011-04-13 13:30,13,24.5,24.5,24.47,24.47,66
20111101|2011-04-13 14:00,13,24.5,24.5,24.46,24.5,8
20111101|2011-04-13 14:30,13,24.45,24.5,24.45,24.47,57
20111101|2011-04-13 15:00,13,24.48,24.53,24.48,24.53,55
20111101|2011-04-14 07:30,14,24.76,24.76,24.76,24.76,1
20111101|2011-04-14 08:30,14,24.65,24.67,24.64,24.65,42
20111101|2011-04-14 09:00,14,24.6,24.6,24.4,24.4,41
20111101|2011-04-14 09:30,14,24.42,24.5,24.42,24.45,29
20111101|2011-04-14 10:00,14,24.5,24.6,24.5,24.6,6
20111101|2011-04-14 10:30,14,24.55,24.55,24.5,24.5,4
20111101|2011-04-14 11:00,14,24.45,24.5,24.45,24.5,15
20111101|2011-04-14 11:30,14,24.5,24.5,24.45,24.5,6
20111101|2011-04-14 12:00,14,24.45,24.6,24.45,24.6,6
20111101|2011-04-14 12:30,14,24.55,24.55,24.55,24.55,3
20111101|2011-04-14 13:00,14,24.5,24.5,24.45,24.47,8
20111101|2011-04-14 13:30,14,24.5,24.55,24.47,24.5,19
20111101|2011-04-14 14:00,14,24.55,24.55,24.48,24.48,9
20111101|2011-04-14 14:30,14,24.5,24.5,24.45,24.5,17
20111101|2011-04-14 15:00,14,24.52,24.55,24.45,24.55,199
20111101|2011-04-15 08:00,15,24.48,24.48,24.48,24.48,1
20111101|2011-04-15 08:30,15,24.55,24.55,24.5,24.5,22
20111101|2011-04-15 09:00,15,24.35,24.35,24.3,24.35,5
20111101|2011-04-15 09:30,15,24.44,24.44,24.4,24.4,3
20111101|2011-04-15 10:00,15,24.4,24.4,24.4,24.4,5
20111101|2011-04-15 10:30,15,24.37,24.37,24.3,24.34,13
20111101|2011-04-15 11:00,15,24.3,24.31,24.3,24.31,29
20111101|2011-04-15 11:30,15,24.31,24.32,24.3,24.32,29
20111101|2011-04-15 12:00,15,24.33,24.35,24.3,24.35,7
20111101|2011-04-15 12:30,15,24.37,24.37,24.35,24.35,62
20111101|2011-04-15 13:00,15,24.35,24.35,24.35,24.35,1
20111101|2011-04-15 13:30,15,24.3,24.33,24.3,24.33,4
20111101|2011-04-15 14:00,15,24.4,24.5,24.38,24.5,3
20111101|2011-04-15 14:30,15,24.5,24.55,24.45,24.48,21
20111101|2011-04-15 15:00,15,24.49,24.55,24.45,24.5,32
20111101|2011-04-18 08:00,18,24.8,24.91,24.77,24.91,19
20111101|2011-04-18 08:30,18,25.15,25.35,25.09,25.09,34
20111101|2011-04-18 09:00,18,25.15,25.34,25.13,25.26,15
20111101|2011-04-18 09:30,18,25.15,25.15,25.03,25.1,63
20111101|2011-04-18 10:00,18,25.1,25.15,25,25,58
20111101|2011-04-18 10:30,18,24.97,24.97,24.97,24.97,16
20111101|2011-04-18 11:00,18,24.95,24.95,24.83,24.83,77
20111101|2011-04-18 11:30,18,24.93,24.93,24.93,24.93,4
20111101|2011-04-18 12:00,18,25,25,25,25,1
20111101|2011-04-18 12:30,18,25,25,24.85,24.85,3
20111101|2011-04-18 13:00,18,24.85,24.85,24.85,24.85,3
20111101|2011-04-18 13:30,18,24.8,24.8,24.7,24.7,3
20111101|2011-04-18 14:30,18,24.8,24.8,24.65,24.7,34
20111101|2011-04-18 15:00,18,24.75,24.75,24.75,24.75,3
20111101|2011-04-19 08:00,19,24.8,24.8,24.62,24.63,14
20111101|2011-04-19 08:30,19,24.61,24.7,24.6,24.65,17
20111101|2011-04-19 09:00,19,24.55,24.6,24.5,24.6,21
20111101|2011-04-19 09:30,19,24.55,24.6,24.5,24.52,30
20111101|2011-04-19 10:00,19,24.54,24.55,24.54,24.55,2
20111101|2011-04-19 10:30,19,24.58,24.58,24.58,24.58,39
20111101|2011-04-19 11:00,19,24.55,24.6,24.55,24.6,8
20111101|2011-04-19 11:30,19,24.6,24.6,24.6,24.6,1
20111101|2011-04-19 12:00,19,24.58,24.58,24.5,24.5,90
20111101|2011-04-19 12:30,19,24.45,24.45,24.41,24.41,11
20111101|2011-04-19 13:00,19,24.45,24.45,24.43,24.45,14
20111101|2011-04-19 13:30,19,24.45,24.45,24.45,24.45,1
20111101|2011-04-19 14:00,19,24.5,24.5,24.45,24.45,2
20111101|2011-04-19 14:30,19,24.45,24.46,24.45,24.45,13
20111101|2011-04-19 15:00,19,24.55,24.55,24.49,24.49,124
20111101|2011-04-20 07:00,20,24.2,24.2,24.09,24.1,27
20111101|2011-04-20 07:30,20,24,24.1,24,24.05,5
20111101|2011-04-20 08:00,20,23.95,24.1,23.95,24,11
20111101|2011-04-20 08:30,20,24.1,24.1,24.01,24.02,45
20111101|2011-04-20 09:00,20,24.05,24.05,24,24,15
20111101|2011-04-20 09:30,20,24.05,24.05,24.05,24.05,22
20111101|2011-04-20 10:00,20,24.1,24.15,24.1,24.15,5
20111101|2011-04-20 10:30,20,24.2,24.2,24.2,24.2,1
20111101|2011-04-20 11:00,20,24.17,24.17,24.17,24.17,10
20111101|2011-04-20 11:30,20,24.19,24.26,24.19,24.25,24
20111101|2011-04-20 12:00,20,24.3,24.32,24.3,24.32,3
20111101|2011-04-20 12:30,20,24.32,24.32,24.32,24.32,9
20111101|2011-04-20 13:00,20,24.35,24.35,24.3,24.3,53
20111101|2011-04-20 13:30,20,24.27,24.3,24.25,24.3,9
20111101|2011-04-20 14:00,20,24.25,24.25,24.25,24.25,1
20111101|2011-04-20 14:30,20,24.2,24.25,24.18,24.25,54
20111101|2011-04-20 15:00,20,24.25,24.3,24.15,24.25,382
20111101|2011-04-21 07:30,21,24.25,24.25,24.1,24.11,28
20111101|2011-04-21 08:00,21,24.1,24.16,24.1,24.16,17
20111101|2011-04-21 08:30,21,24.25,24.25,24.15,24.2,18
20111101|2011-04-21 09:00,21,24.35,24.42,24.25,24.25,12
20111101|2011-04-21 09:30,21,24.27,24.35,24.25,24.3,36
20111101|2011-04-21 10:00,21,24.25,24.25,24.23,24.23,6
20111101|2011-04-21 10:30,21,24.3,24.3,24.25,24.25,13
20111101|2011-04-21 11:30,21,24.25,24.25,24.15,24.15,34
20111101|2011-04-21 12:00,21,24.15,24.15,24,24.05,85
20111101|2011-04-21 12:30,21,24.05,24.05,24,24.05,62
20111101|2011-04-21 13:00,21,24.07,24.1,24.07,24.07,8
20111101|2011-04-21 13:30,21,24.05,24.06,24.05,24.06,29
20111101|2011-04-21 14:00,21,24.1,24.1,24.1,24.1,13
20111101|2011-04-21 14:30,21,24.1,24.1,24.05,24.07,55
20111101|2011-04-21 15:00,21,24.1,24.2,24.1,24.2,312
20111101|2011-04-25 07:00,25,23.95,23.95,23.95,23.95,1
20111101|2011-04-25 07:30,25,23.9,23.9,23.75,23.75,6
20111101|2011-04-25 08:00,25,23.9,23.9,23.8,23.85,4
20111101|2011-04-25 08:30,25,23.95,24.05,23.85,23.9,28
20111101|2011-04-25 09:00,25,23.86,24,23.85,24,14
20111101|2011-04-25 09:30,25,24,24,23.98,24,21
20111101|2011-04-25 10:00,25,24,24,23.98,24,12
20111101|2011-04-25 10:30,25,23.95,24,23.95,24,11
20111101|2011-04-25 11:00,25,24,24,24,24,1
20111101|2011-04-25 11:30,25,23.95,23.95,23.92,23.92,3
20111101|2011-04-25 12:00,25,23.95,23.95,23.95,23.95,1
20111101|2011-04-25 12:30,25,23.95,24,23.95,23.95,3
20111101|2011-04-25 13:00,25,24,24,24,24,1
20111101|2011-04-25 13:30,25,24.05,24.05,24,24.02,14
20111101|2011-04-25 14:00,25,24.02,24.02,24,24.02,5
20111101|2011-04-25 14:30,25,24,24,24,24,4
20111101|2011-04-25 15:00,25,24,24.05,24,24,142
20111101|2011-04-26 08:00,26,23.83,23.83,23.83,23.83,1
20111101|2011-04-26 08:30,26,23.8,23.9,23.75,23.75,26
20111101|2011-04-26 09:00,26,23.75,23.75,23.65,23.65,300
20111101|2011-04-26 09:30,26,23.65,23.7,23.65,23.65,73
20111101|2011-04-26 10:00,26,23.65,23.65,23.6,23.62,28
20111101|2011-04-26 10:30,26,23.6,23.65,23.6,23.6,60
20111101|2011-04-26 11:00,26,23.6,23.7,23.6,23.7,62
20111101|2011-04-26 11:30,26,23.7,23.75,23.58,23.6,225
20111101|2011-04-26 12:00,26,23.6,23.6,23.4,23.45,638
20111101|2011-04-26 12:30,26,23.45,23.6,23.35,23.4,671
20111101|2011-04-26 13:00,26,23.4,23.4,23.29,23.35,531
20111101|2011-04-26 13:30,26,23.35,23.35,23.32,23.35,83
20111101|2011-04-26 14:00,26,23.34,23.36,23.33,23.36,32
20111101|2011-04-26 14:30,26,23.4,23.4,23.33,23.4,194
20111101|2011-04-26 15:00,26,23.4,23.5,23.35,23.45,351
20111101|2011-04-27 07:30,27,23.25,23.39,23.23,23.3,57
20111101|2011-04-27 08:00,27,23.28,23.3,23.2,23.3,180
20111101|2011-04-27 08:30,27,23.3,23.35,23.2,23.35,270
20111101|2011-04-27 09:00,27,23.35,23.35,23.3,23.3,110
20111101|2011-04-27 09:30,27,23.35,23.45,23.33,23.38,228
20111101|2011-04-27 10:00,27,23.4,23.4,23.34,23.4,1680
20111101|2011-04-27 10:30,27,23.36,23.4,23.3,23.4,767
20111101|2011-04-27 11:00,27,23.3,23.32,23.25,23.3,111
20111101|2011-04-27 11:30,27,23.3,23.3,23.22,23.26,91
20111101|2011-04-27 12:00,27,23.25,23.3,23.23,23.23,19
20111101|2011-04-27 12:30,27,23.2,23.23,23.15,23.16,44
20111101|2011-04-27 13:00,27,23.17,23.2,23.06,23.1,424
20111101|2011-04-27 13:30,27,23.1,23.1,23,23.03,164
20111101|2011-04-27 14:00,27,23.05,23.05,22.95,22.95,232
20111101|2011-04-27 14:30,27,23,23.07,22.95,23,205
20111101|2011-04-27 15:00,27,23.02,23.2,23,23.15,570
20111101|2011-04-28 07:00,28,23.15,23.16,23.13,23.13,5
20111101|2011-04-28 07:30,28,23.18,23.18,23.18,23.18,10
20111101|2011-04-28 08:00,28,23.14,23.22,23.12,23.12,21
20111101|2011-04-28 08:30,28,23.15,23.15,23.05,23.05,72
20111101|2011-04-28 09:00,28,23.1,23.12,23.04,23.1,324
20111101|2011-04-28 09:30,28,23.1,23.15,23.08,23.1,523
20111101|2011-04-28 10:00,28,23.1,23.15,23.03,23.03,2134
20111101|2011-04-28 10:30,28,23.04,23.13,23.04,23.13,925
20111101|2011-04-28 11:00,28,23.1,23.1,23,23.1,288
20111101|2011-04-28 11:30,28,23.06,23.08,23.04,23.08,76
20111101|2011-04-28 12:00,28,23.05,23.1,23.05,23.1,38
20111101|2011-04-28 12:30,28,23.1,23.1,23.05,23.05,46
20111101|2011-04-28 13:00,28,23.07,23.12,23.05,23.1,46
20111101|2011-04-28 13:30,28,23.1,23.1,23.05,23.05,91
20111101|2011-04-28 14:00,28,23.05,23.08,23.05,23.05,59
20111101|2011-04-28 14:30,28,23.05,23.05,23,23,107
20111101|2011-04-28 15:00,28,23,23.1,23,23.05,1039
20111101|2011-04-29 08:00,29,22.92,22.95,22.91,22.95,10
20111101|2011-04-29 08:30,29,22.95,23,22.85,22.95,244
20111101|2011-04-29 09:00,29,22.9,22.95,22.85,22.9,130
20111101|2011-04-29 09:30,29,22.86,22.95,22.85,22.95,2270
20111101|2011-04-29 10:00,29,22.9,22.95,22.85,22.92,180
20111101|2011-04-29 10:30,29,22.92,22.92,22.85,22.9,155
20111101|2011-04-29 11:00,29,22.9,22.95,22.89,22.9,53
20111101|2011-04-29 11:30,29,22.9,22.95,22.86,22.86,80
20111101|2011-04-29 12:00,29,22.95,22.95,22.9,22.9,3
20111101|2011-04-29 12:30,29,22.9,22.9,22.88,22.9,25
20111101|2011-04-29 13:00,29,22.9,22.93,22.9,22.9,37
20111101|2011-04-29 13:30,29,22.91,22.95,22.85,22.95,119
20111101|2011-04-29 14:00,29,22.93,23,22.93,23,80
20111101|2011-04-29 14:30,29,23,23.01,22.95,22.95,122
20111101|2011-04-29 15:00,29,22.91,22.95,22.85,22.9,320
20111101|2011-05-02 07:30,2,22.56,22.56,22.56,22.56,1
20111101|2011-05-02 08:00,2,22.55,22.7,22.55,22.61,96
20111101|2011-05-02 08:30,2,22.65,22.85,22.63,22.7,233
20111101|2011-05-02 09:00,2,22.72,22.75,22.6,22.65,165
20111101|2011-05-02 09:30,2,22.67,22.71,22.66,22.7,91
20111101|2011-05-02 10:00,2,22.7,22.8,22.65,22.8,69
20111101|2011-05-02 10:30,2,22.85,22.87,22.8,22.85,91
20111101|2011-05-02 11:00,2,22.9,22.97,22.9,22.97,43
20111101|2011-05-02 11:30,2,23.03,23.07,23,23,81
20111101|2011-05-02 12:00,2,23.04,23.04,22.95,22.96,48
20111101|2011-05-02 12:30,2,22.96,23,22.95,23,27
20111101|2011-05-02 13:00,2,22.95,22.95,22.9,22.95,43
20111101|2011-05-02 13:30,2,22.95,23.05,22.95,23.05,229
20111101|2011-05-02 14:00,2,23,23.05,22.95,23.05,191
20111101|2011-05-02 14:30,2,23.05,23.2,23.05,23.14,528
20111101|2011-05-02 15:00,2,23.16,23.25,23.15,23.2,182
20111101|2011-05-03 07:00,3,23.25,23.25,23.2,23.2,5
20111101|2011-05-03 07:30,3,23.23,23.23,23.2,23.2,29
20111101|2011-05-03 08:00,3,23.2,23.25,23.19,23.2,92
20111101|2011-05-03 08:30,3,23.2,23.3,23.19,23.21,204
20111101|2011-05-03 09:00,3,23.25,23.35,23.23,23.28,172
20111101|2011-05-03 09:30,3,23.35,23.35,23.3,23.35,41
20111101|2011-05-03 10:00,3,23.3,23.32,23.15,23.25,147
20111101|2011-05-03 10:30,3,23.25,23.25,23.15,23.2,104
20111101|2011-05-03 11:00,3,23.2,23.3,23.2,23.3,135
20111101|2011-05-03 11:30,3,23.25,23.31,23.25,23.31,13
20111101|2011-05-03 12:00,3,23.35,23.35,23.25,23.35,98
20111101|2011-05-03 12:30,3,23.37,23.4,23.32,23.35,159
20111101|2011-05-03 13:00,3,23.35,23.55,23.35,23.5,317
20111101|2011-05-03 13:30,3,23.45,23.5,23.45,23.5,118
20111101|2011-05-03 14:00,3,23.5,23.5,23.35,23.37,34
20111101|2011-05-03 14:30,3,23.38,23.42,23.3,23.37,82
20111101|2011-05-03 15:00,3,23.37,23.45,23.37,23.4,226
20111101|2011-05-04 08:00,4,23.3,23.3,23.2,23.2,16
20111101|2011-05-04 08:30,4,23.2,23.5,23.2,23.43,224
20111101|2011-05-04 09:00,4,23.5,23.65,23.4,23.6,341
20111101|2011-05-04 09:30,4,23.6,23.7,23.55,23.6,90
20111101|2011-05-04 10:00,4,23.6,23.68,23.52,23.6,296
20111101|2011-05-04 10:30,4,23.6,23.6,23.55,23.55,37
20111101|2011-05-04 11:00,4,23.5,23.55,23.5,23.5,29
20111101|2011-05-04 11:30,4,23.51,23.52,23.51,23.52,22
20111101|2011-05-04 12:00,4,23.5,23.5,23.38,23.4,22
20111101|2011-05-04 12:30,4,23.41,23.41,23.35,23.35,82
20111101|2011-05-04 13:00,4,23.4,23.42,23.35,23.35,160
20111101|2011-05-04 13:30,4,23.35,23.45,23.35,23.4,11
20111101|2011-05-04 14:00,4,23.45,23.5,23.4,23.41,89
20111101|2011-05-04 14:30,4,23.41,23.47,23.4,23.47,127
20111101|2011-05-04 15:00,4,23.45,23.53,23.45,23.5,254
20111101|2011-05-05 07:00,5,23.64,23.64,23.64,23.64,1
20111101|2011-05-05 07:30,5,23.68,23.7,23.68,23.7,2
20111101|2011-05-05 08:00,5,23.7,23.75,23.7,23.75,98
20111101|2011-05-05 08:30,5,23.75,23.75,23.54,23.54,41
20111101|2011-05-05 09:00,5,23.55,23.65,23.45,23.57,150
20111101|2011-05-05 09:30,5,23.6,23.6,23.5,23.57,48
20111101|2011-05-05 10:00,5,23.55,23.65,23.5,23.6,42
20111101|2011-05-05 10:30,5,23.6,23.6,23.45,23.45,84
20111101|2011-05-05 11:00,5,23.5,23.5,23.4,23.45,40
20111101|2011-05-05 11:30,5,23.4,23.43,23.4,23.43,28
20111101|2011-05-05 12:00,5,23.4,23.4,23.4,23.4,4
20111101|2011-05-05 12:30,5,23.4,23.45,23.4,23.4,3
20111101|2011-05-05 13:00,5,23.4,23.52,23.4,23.43,66
20111101|2011-05-05 13:30,5,23.43,23.5,23.4,23.46,44
20111101|2011-05-05 14:00,5,23.45,23.81,23.45,23.8,299
20111101|2011-05-05 14:30,5,23.75,23.8,23.55,23.67,95
20111101|2011-05-05 15:00,5,23.65,23.65,23.56,23.6,341
20111101|2011-05-06 07:00,6,23.54,23.54,23.51,23.51,4
20111101|2011-05-06 07:30,6,23.28,23.4,23.21,23.25,43
20111101|2011-05-06 08:00,6,23.25,23.25,23.17,23.21,35
20111101|2011-05-06 08:30,6,23.25,23.32,23.05,23.25,183
20111101|2011-05-06 09:00,6,23.25,23.35,23.23,23.25,62
20111101|2011-05-06 09:30,6,23.26,23.26,23.1,23.15,183
20111101|2011-05-06 10:00,6,23.15,23.15,23.02,23.06,212
20111101|2011-05-06 10:30,6,23.07,23.15,23.05,23.15,124
20111101|2011-05-06 11:00,6,23.1,23.32,23.1,23.2,252
20111101|2011-05-06 11:30,6,23.2,23.55,23.15,23.4,61
20111101|2011-05-06 12:00,6,23.4,23.57,23.35,23.55,120
20111101|2011-05-06 12:30,6,23.5,23.6,23.5,23.5,46
20111101|2011-05-06 13:00,6,23.5,23.6,23.35,23.5,222
20111101|2011-05-06 13:30,6,23.53,23.7,23.53,23.6,193
20111101|2011-05-06 14:00,6,23.65,23.65,23.42,23.45,29
20111101|2011-05-06 14:30,6,23.45,23.47,23.4,23.44,265
20111101|2011-05-06 15:00,6,23.5,23.55,23.5,23.5,307
20111101|2011-05-09 08:00,9,23.45,23.55,23.44,23.48,18
20111101|2011-05-09 08:30,9,23.5,23.54,23.37,23.5,54
20111101|2011-05-09 09:00,9,23.47,23.5,23.32,23.4,88
20111101|2011-05-09 09:30,9,23.45,23.51,23.4,23.4,128
20111101|2011-05-09 10:00,9,23.4,23.45,23.38,23.4,11
20111101|2011-05-09 10:30,9,23.41,23.41,23.25,23.3,80
20111101|2011-05-09 11:00,9,23.25,23.25,23,23.1,56
20111101|2011-05-09 11:30,9,23.1,23.15,23.1,23.11,18
20111101|2011-05-09 12:00,9,23.16,23.2,23.14,23.2,57
20111101|2011-05-09 12:30,9,23.15,23.2,23.15,23.2,12
20111101|2011-05-09 13:00,9,23.2,23.2,23.16,23.2,41
20111101|2011-05-09 13:30,9,23.2,23.2,23.1,23.15,4
20111101|2011-05-09 14:00,9,23.19,23.19,23.19,23.19,1
20111101|2011-05-09 14:30,9,23.17,23.17,23.1,23.1,6
20111101|2011-05-09 15:00,9,23.2,23.2,23.05,23.05,202
20111101|2011-05-10 08:00,10,22.97,23.05,22.95,23,24
20111101|2011-05-10 08:30,10,23.01,23.1,22.9,23,62
20111101|2011-05-10 09:00,10,22.9,22.97,22.9,22.92,70
20111101|2011-05-10 09:30,10,22.95,23.05,22.92,22.95,37
20111101|2011-05-10 10:00,10,22.9,23.07,22.9,23.02,338
20111101|2011-05-10 10:30,10,23,23,22.99,23,35
20111101|2011-05-10 11:00,10,23,23,23,23,21
20111101|2011-05-10 11:30,10,22.97,22.97,22.95,22.96,40
20111101|2011-05-10 12:00,10,23,23,22.95,22.97,18
20111101|2011-05-10 12:30,10,23,23.05,22.95,22.95,46
20111101|2011-05-10 13:00,10,22.9,22.9,22.87,22.9,22
20111101|2011-05-10 13:30,10,22.92,22.92,22.85,22.85,41
20111101|2011-05-10 14:00,10,22.85,22.85,22.7,22.77,205
20111101|2011-05-10 14:30,10,22.8,22.8,22.76,22.8,24
20111101|2011-05-10 15:00,10,22.75,22.75,22.55,22.55,205
20111101|2011-05-11 07:30,11,22.65,22.69,22.65,22.69,38
20111101|2011-05-11 08:00,11,22.66,22.68,22.64,22.68,65
20111101|2011-05-11 08:30,11,22.75,22.85,22.72,22.8,33
20111101|2011-05-11 09:00,11,22.85,22.9,22.8,22.8,30
20111101|2011-05-11 09:30,11,22.85,22.9,22.8,22.85,43
20111101|2011-05-11 10:00,11,22.9,22.9,22.8,22.85,36
20111101|2011-05-11 10:30,11,22.9,22.93,22.89,22.93,14
20111101|2011-05-11 11:00,11,22.94,23.25,22.94,23.15,167
20111101|2011-05-11 11:30,11,23.14,23.15,23.1,23.12,68
20111101|2011-05-11 12:00,11,23.15,23.15,23.1,23.1,18
20111101|2011-05-11 12:30,11,23.15,23.15,23.09,23.12,14
20111101|2011-05-11 13:00,11,23.15,23.2,23.15,23.17,26
20111101|2011-05-11 13:30,11,23.15,23.15,23,23.05,81
20111101|2011-05-11 14:00,11,23.1,23.11,22.95,23,60
20111101|2011-05-11 14:30,11,23,23.1,22.9,22.93,34
20111101|2011-05-11 15:00,11,22.95,22.97,22.85,22.85,332
20111101|2011-05-12 07:00,12,23.14,23.14,23.14,23.14,1
20111101|2011-05-12 07:30,12,23.05,23.15,23.05,23.09,5
20111101|2011-05-12 08:00,12,23.15,23.15,23.05,23.05,3
20111101|2011-05-12 08:30,12,23.05,23.26,23.05,23.25,98
20111101|2011-05-12 09:00,12,23.2,23.2,22.9,23,130
20111101|2011-05-12 09:30,12,23,23.05,22.99,23.01,30
20111101|2011-05-12 10:00,12,23,23,22.95,22.97,60
20111101|2011-05-12 10:30,12,22.97,23.05,22.95,23.05,18
20111101|2011-05-12 11:00,12,23.04,23.05,23.02,23.03,18
20111101|2011-05-12 11:30,12,23,23.05,22.9,23,73
20111101|2011-05-12 12:00,12,22.8,22.9,22.64,22.7,77
20111101|2011-05-12 12:30,12,22.72,22.75,22.67,22.7,268
20111101|2011-05-12 13:00,12,22.7,22.7,22.65,22.7,39
20111101|2011-05-12 13:30,12,22.7,22.75,22.7,22.75,106
20111101|2011-05-12 14:00,12,22.75,22.8,22.7,22.77,101
20111101|2011-05-12 14:30,12,22.8,22.8,22.76,22.76,77
20111101|2011-05-12 15:00,12,22.8,22.8,22.7,22.7,190
20111101|2011-05-13 07:00,13,22.75,22.8,22.7,22.75,5
20111101|2011-05-13 07:30,13,22.75,22.75,22.75,22.75,1
20111101|2011-05-13 08:00,13,22.75,22.8,22.75,22.8,13
20111101|2011-05-13 08:30,13,22.75,22.86,22.75,22.8,496
20111101|2011-05-13 09:00,13,22.8,22.95,22.8,22.84,104
20111101|2011-05-13 09:30,13,22.8,22.85,22.75,22.8,35
20111101|2011-05-13 10:00,13,22.81,23.05,22.75,23.05,114
20111101|2011-05-13 10:30,13,23.02,23.1,22.99,23.1,57
20111101|2011-05-13 11:00,13,23.1,23.25,23.05,23.15,132
20111101|2011-05-13 11:30,13,23.1,23.1,23.05,23.1,46
20111101|2011-05-13 12:00,13,23.05,23.06,22.95,23,39
20111101|2011-05-13 12:30,13,23.02,23.08,22.95,23,44
20111101|2011-05-13 13:00,13,22.95,22.95,22.85,22.9,134
20111101|2011-05-13 13:30,13,22.9,23.05,22.9,23.05,32
20111101|2011-05-13 14:00,13,23,23.03,22.95,23,24
20111101|2011-05-13 14:30,13,23,23.13,22.95,23.11,107
20111101|2011-05-13 15:00,13,23.1,23.1,22.9,22.95,76
20111101|2011-05-16 07:30,16,23.15,23.15,23.15,23.15,1
20111101|2011-05-16 08:00,16,23.12,23.12,23.12,23.12,2
20111101|2011-05-16 08:30,16,23.15,23.25,23.05,23.1,74
20111101|2011-05-16 09:00,16,23.05,23.1,22.97,23.1,24
20111101|2011-05-16 09:30,16,23.05,23.06,22.93,22.95,89
20111101|2011-05-16 10:00,16,22.93,22.93,22.7,22.85,55
20111101|2011-05-16 10:30,16,22.8,22.85,22.8,22.85,22
20111101|2011-05-16 11:00,16,22.85,22.95,22.83,22.9,199
20111101|2011-05-16 11:30,16,22.91,23.07,22.9,23.07,64
20111101|2011-05-16 12:00,16,23.08,23.1,23.05,23.1,74
20111101|2011-05-16 12:30,16,23.05,23.05,22.98,23.05,92
20111101|2011-05-16 13:00,16,23.04,23.05,23,23.05,57
20111101|2011-05-16 13:30,16,23,23.1,23,23.05,21
20111101|2011-05-16 14:00,16,23,23.1,23,23.1,187
20111101|2011-05-16 14:30,16,23.1,23.15,23.02,23.05,104
20111101|2011-05-16 15:00,16,23.03,23.15,23.03,23.05,375
20111101|2011-05-17 07:30,17,23.2,23.2,23.2,23.2,2
20111101|2011-05-17 08:00,17,23.15,23.15,23.1,23.1,2
20111101|2011-05-17 08:30,17,23.15,23.3,23.04,23.04,37
20111101|2011-05-17 09:00,17,23.05,23.22,23,23,73
20111101|2011-05-17 09:30,17,23.05,23.23,23,23.2,133
20111101|2011-05-17 10:00,17,23.2,23.45,23.2,23.3,103
20111101|2011-05-17 10:30,17,23.3,23.4,23.2,23.2,49
20111101|2011-05-17 11:00,17,23.2,23.2,23.1,23.15,48
20111101|2011-05-17 11:30,17,23.2,23.3,23.08,23.25,66
20111101|2011-05-17 12:00,17,23.3,23.35,23.2,23.2,68
20111101|2011-05-17 12:30,17,23.2,23.2,23.1,23.2,123
20111101|2011-05-17 13:00,17,23.15,23.2,23.05,23.15,71
20111101|2011-05-17 13:30,17,23.15,23.15,23,23,76
20111101|2011-05-17 14:00,17,23.01,23.05,23.01,23.03,29
20111101|2011-05-17 14:30,17,23.03,23.03,22.94,23,225
20111101|2011-05-17 15:00,17,22.95,23.05,22.9,23,207
20111101|2011-05-18 07:30,18,23,23,22.94,22.94,4
20111101|2011-05-18 08:30,18,22.95,22.95,22.8,22.8,49
20111101|2011-05-18 09:00,18,22.8,22.81,22.7,22.7,106
20111101|2011-05-18 09:30,18,22.7,22.8,22.7,22.7,77
20111101|2011-05-18 10:00,18,22.7,22.82,22.65,22.8,74
20111101|2011-05-18 10:30,18,22.75,22.75,22.7,22.7,22
20111101|2011-05-18 11:00,18,22.75,22.76,22.75,22.75,12
20111101|2011-05-18 11:30,18,22.75,22.75,22.75,22.75,21
20111101|2011-05-18 12:00,18,22.7,22.7,22.64,22.7,33
20111101|2011-05-18 12:30,18,22.7,22.75,22.65,22.65,17
20111101|2011-05-18 13:00,18,22.65,22.7,22.6,22.7,33
20111101|2011-05-18 13:30,18,22.7,22.75,22.67,22.73,25
20111101|2011-05-18 14:00,18,22.72,22.75,22.68,22.72,113
20111101|2011-05-18 14:30,18,22.72,22.85,22.69,22.82,173
20111101|2011-05-18 15:00,18,22.8,22.85,22.7,22.75,72
20111101|2011-05-19 07:00,19,22.79,22.79,22.74,22.74,12
20111101|2011-05-19 07:30,19,22.7,22.7,22.7,22.7,1
20111101|2011-05-19 08:00,19,22.65,22.7,22.65,22.7,2
20111101|2011-05-19 08:30,19,22.65,22.75,22.6,22.65,120
20111101|2011-05-19 09:00,19,22.7,22.9,22.65,22.8,433
20111101|2011-05-19 09:30,19,22.8,22.95,22.8,22.85,201
20111101|2011-05-19 10:00,19,22.9,22.9,22.8,22.85,741
20111101|2011-05-19 10:30,19,22.8,22.85,22.8,22.84,104
20111101|2011-05-19 11:00,19,22.86,22.86,22.8,22.8,90
20111101|2011-05-19 11:30,19,22.75,22.85,22.75,22.85,121
20111101|2011-05-19 12:00,19,22.8,22.85,22.75,22.78,141
20111101|2011-05-19 12:30,19,22.75,22.85,22.75,22.77,121
20111101|2011-05-19 13:00,19,22.8,22.83,22.77,22.83,61
20111101|2011-05-19 13:30,19,22.8,22.9,22.8,22.8,236
20111101|2011-05-19 14:00,19,22.8,22.85,22.79,22.85,103
20111101|2011-05-19 14:30,19,22.81,22.85,22.79,22.8,129
20111101|2011-05-19 15:00,19,22.8,22.86,22.8,22.85,295
20111101|2011-05-20 08:00,20,22.86,22.9,22.85,22.85,11
20111101|2011-05-20 08:30,20,22.9,23.17,22.85,23.15,192
20111101|2011-05-20 09:00,20,23.2,23.25,23.05,23.15,140
20111101|2011-05-20 09:30,20,23.1,23.2,23.05,23.1,186
20111101|2011-05-20 10:00,20,23.1,23.15,23.04,23.05,127
20111101|2011-05-20 10:30,20,23.05,23.1,23,23.07,53
20111101|2011-05-20 11:00,20,23.05,23.1,22.95,22.95,98
20111101|2011-05-20 11:30,20,22.95,23,22.9,23,143
20111101|2011-05-20 12:00,20,22.95,22.95,22.95,22.95,48
20111101|2011-05-20 12:30,20,22.9,22.95,22.85,22.93,68
20111101|2011-05-20 13:00,20,22.95,22.95,22.9,22.93,106
20111101|2011-05-20 13:30,20,22.95,23,22.95,23,26
20111101|2011-05-20 14:00,20,23,23.1,22.99,23.05,173
20111101|2011-05-20 14:30,20,23.1,23.3,23.05,23.2,388
20111101|2011-05-20 15:00,20,23.25,23.55,23.25,23.5,529
20111101|2011-05-23 07:00,23,23.73,23.78,23.73,23.78,6
20111101|2011-05-23 07:30,23,23.78,23.83,23.73,23.82,27
20111101|2011-05-23 08:00,23,23.85,23.9,23.8,23.9,47
20111101|2011-05-23 08:30,23,23.85,23.9,23.6,23.6,200
20111101|2011-05-23 09:00,23,23.65,23.7,23.5,23.63,129
20111101|2011-05-23 09:30,23,23.6,23.61,23.55,23.58,88
20111101|2011-05-23 10:00,23,23.6,23.62,23.55,23.6,112
20111101|2011-05-23 10:30,23,23.6,23.75,23.6,23.68,97
20111101|2011-05-23 11:00,23,23.65,23.7,23.6,23.6,54
20111101|2011-05-23 11:30,23,23.6,23.65,23.55,23.6,97
20111101|2011-05-23 12:00,23,23.6,23.65,23.6,23.65,58
20111101|2011-05-23 12:30,23,23.65,23.7,23.6,23.6,42
20111101|2011-05-23 13:00,23,23.56,23.65,23.55,23.6,224
20111101|2011-05-23 13:30,23,23.55,23.6,23.48,23.48,85
20111101|2011-05-23 14:00,23,23.45,23.53,23.45,23.5,184
20111101|2011-05-23 14:30,23,23.5,23.65,23.5,23.6,191
20111101|2011-05-23 15:00,23,23.65,23.75,23.6,23.74,308
20111101|2011-05-24 08:00,24,23.64,23.64,23.62,23.62,21
20111101|2011-05-24 08:30,24,23.61,23.61,23.5,23.55,63
20111101|2011-05-24 09:00,24,23.5,23.5,23.35,23.45,238
20111101|2011-05-24 09:30,24,23.45,23.47,23.35,23.45,166
20111101|2011-05-24 10:00,24,23.4,23.43,23.35,23.42,135
20111101|2011-05-24 10:30,24,23.4,23.45,23.35,23.4,122
20111101|2011-05-24 11:00,24,23.4,23.55,23.4,23.5,207
20111101|2011-05-24 11:30,24,23.5,23.5,23.45,23.45,21
20111101|2011-05-24 12:00,24,23.4,23.55,23.4,23.5,34
20111101|2011-05-24 12:30,24,23.5,23.5,23.45,23.5,49
20111101|2011-05-24 13:00,24,23.5,23.55,23.45,23.45,198
20111101|2011-05-24 13:30,24,23.43,23.45,23.4,23.45,37
20111101|2011-05-24 14:00,24,23.4,23.45,23.4,23.4,13
20111101|2011-05-24 14:30,24,23.4,23.55,23.35,23.5,177
20111101|2011-05-24 15:00,24,23.55,23.65,23.55,23.65,329
20111101|2011-05-25 07:00,25,23.65,23.71,23.65,23.71,9
20111101|2011-05-25 07:30,25,23.7,23.71,23.65,23.65,24
20111101|2011-05-25 08:00,25,23.66,23.7,23.63,23.7,30
20111101|2011-05-25 08:30,25,23.65,23.65,23.45,23.55,191
20111101|2011-05-25 09:00,25,23.56,23.67,23.5,23.57,130
20111101|2011-05-25 09:30,25,23.6,23.6,23.45,23.5,136
20111101|2011-05-25 10:00,25,23.5,23.5,23.39,23.42,88
20111101|2011-05-25 10:30,25,23.4,23.45,23.35,23.35,216
20111101|2011-05-25 11:00,25,23.4,23.45,23.4,23.45,65
20111101|2011-05-25 11:30,25,23.45,23.49,23.4,23.4,29
20111101|2011-05-25 12:00,25,23.4,23.46,23.4,23.46,5
20111101|2011-05-25 12:30,25,23.46,23.46,23.4,23.44,30
20111101|2011-05-25 13:00,25,23.45,23.45,23.4,23.42,58
20111101|2011-05-25 13:30,25,23.4,23.4,23.4,23.4,6
20111101|2011-05-25 14:00,25,23.41,23.41,23.25,23.3,128
20111101|2011-05-25 14:30,25,23.33,23.4,23.3,23.35,44
20111101|2011-05-25 15:00,25,23.4,23.5,23.35,23.48,428
20111101|2011-05-26 07:00,26,23.32,23.32,23.32,23.32,1
20111101|2011-05-26 07:30,26,23.39,23.39,23.35,23.36,21
20111101|2011-05-26 08:00,26,23.4,23.4,23.4,23.4,1
20111101|2011-05-26 08:30,26,23.39,23.45,23.3,23.45,57
20111101|2011-05-26 09:00,26,23.4,23.5,23.4,23.4,86
20111101|2011-05-26 09:30,26,23.38,23.41,23.28,23.4,78
20111101|2011-05-26 10:00,26,23.45,23.5,23.38,23.45,80
20111101|2011-05-26 10:30,26,23.4,23.46,23.4,23.4,59
20111101|2011-05-26 11:00,26,23.36,23.36,23.3,23.3,34
20111101|2011-05-26 11:30,26,23.28,23.28,23.25,23.25,4
20111101|2011-05-26 12:00,26,23.2,23.25,23.12,23.15,77
20111101|2011-05-26 12:30,26,23.15,23.2,23.15,23.2,64
20111101|2011-05-26 13:00,26,23.17,23.17,23.05,23.08,107
20111101|2011-05-26 13:30,26,23.07,23.1,23.07,23.08,116
20111101|2011-05-26 14:00,26,23.1,23.2,23.1,23.1,27
20111101|2011-05-26 14:30,26,23.12,23.15,23.05,23.1,89
20111101|2011-05-26 15:00,26,23.1,23.1,23,23.05,107
20111101|2011-05-27 07:00,27,22.86,22.94,22.86,22.93,4
20111101|2011-05-27 07:30,27,22.91,22.91,22.91,22.91,10
20111101|2011-05-27 08:00,27,22.9,22.98,22.9,22.98,2
20111101|2011-05-27 08:30,27,22.95,22.95,22.65,22.65,151
20111101|2011-05-27 09:00,27,22.65,22.75,22.61,22.65,213
20111101|2011-05-27 09:30,27,22.61,22.65,22.52,22.53,183
20111101|2011-05-27 10:00,27,22.5,22.55,22.49,22.55,139
20111101|2011-05-27 10:30,27,22.55,22.65,22.52,22.65,67
20111101|2011-05-27 11:00,27,22.65,22.85,22.65,22.8,210
20111101|2011-05-27 11:30,27,22.75,22.75,22.55,22.65,192
20111101|2011-05-27 12:00,27,22.65,22.65,22.64,22.64,24
20111101|2011-05-27 12:30,27,22.64,22.7,22.64,22.7,50
20111101|2011-05-27 13:00,27,22.7,22.75,22.65,22.7,24
20111101|2011-05-27 13:30,27,22.75,22.8,22.7,22.74,58
20111101|2011-05-27 14:00,27,22.75,22.8,22.75,22.75,30
20111101|2011-05-27 14:30,27,22.8,22.8,22.7,22.7,52
20111101|2011-05-27 15:00,27,22.7,22.73,22.65,22.68,209
20111101|2011-05-27 15:30,27,22.7,22.7,22.7,22.7,140
20111101|2011-05-31 08:00,31,22.3,22.3,22.2,22.27,8
20111101|2011-05-31 08:30,31,22.25,22.35,22.25,22.3,135
20111101|2011-05-31 09:00,31,22.3,22.48,22.3,22.45,51
20111101|2011-05-31 09:30,31,22.46,22.5,22.4,22.4,41
20111101|2011-05-31 10:00,31,22.42,22.42,22.3,22.4,96
20111101|2011-05-31 10:30,31,22.4,22.4,22.36,22.39,45
20111101|2011-05-31 11:00,31,22.42,22.45,22.38,22.4,20
20111101|2011-05-31 11:30,31,22.42,22.42,22.4,22.4,9
20111101|2011-05-31 12:00,31,22.45,22.45,22.37,22.37,8
20111101|2011-05-31 12:30,31,22.38,22.4,22.35,22.4,174
20111101|2011-05-31 13:00,31,22.36,22.4,22.35,22.4,64
20111101|2011-05-31 13:30,31,22.4,22.4,22.37,22.39,22
20111101|2011-05-31 14:00,31,22.39,22.4,22.35,22.35,30
20111101|2011-05-31 14:30,31,22.35,22.35,22.25,22.25,47
20111101|2011-05-31 15:00,31,22.25,22.35,22.25,22.25,157
20111101|2011-06-01 07:00,1,22.26,22.35,22.26,22.3,52
20111101|2011-06-01 07:30,1,22.35,22.35,22.27,22.29,77
20111101|2011-06-01 08:00,1,22.3,22.32,22.28,22.32,36
20111101|2011-06-01 08:30,1,22.3,22.3,22.2,22.26,109
20111101|2011-06-01 09:00,1,22.3,22.4,22.27,22.37,280
20111101|2011-06-01 09:30,1,22.35,22.5,22.35,22.45,47
20111101|2011-06-01 10:00,1,22.38,22.45,22.35,22.39,104
20111101|2011-06-01 10:30,1,22.35,22.5,22.35,22.5,31
20111101|2011-06-01 11:00,1,22.5,22.65,22.45,22.55,96
20111101|2011-06-01 11:30,1,22.45,22.52,22.4,22.52,26
20111101|2011-06-01 12:00,1,22.55,22.65,22.45,22.6,168
20111101|2011-06-01 12:30,1,22.61,22.69,22.54,22.55,142
20111101|2011-06-01 13:00,1,22.57,22.65,22.53,22.65,47
20111101|2011-06-01 13:30,1,22.63,22.8,22.63,22.75,128
20111101|2011-06-01 14:00,1,22.75,22.88,22.7,22.8,102
20111101|2011-06-01 14:30,1,22.75,22.85,22.73,22.85,226
20111101|2011-06-01 15:00,1,22.85,22.9,22.8,22.9,275
20111101|2011-06-02 07:30,2,22.75,22.84,22.75,22.84,7
20111101|2011-06-02 08:00,2,22.8,22.81,22.75,22.8,38
20111101|2011-06-02 08:30,2,22.6,23,22.6,22.7,90
20111101|2011-06-02 09:00,2,22.65,22.75,22.6,22.7,47
20111101|2011-06-02 09:30,2,22.75,22.75,22.65,22.7,43
20111101|2011-06-02 10:00,2,22.7,22.87,22.65,22.85,34
20111101|2011-06-02 10:30,2,22.85,23.01,22.84,22.95,96
20111101|2011-06-02 11:00,2,22.95,22.96,22.9,22.9,25
20111101|2011-06-02 11:30,2,22.9,22.95,22.79,22.85,74
20111101|2011-06-02 12:00,2,22.8,22.9,22.8,22.87,79
20111101|2011-06-02 12:30,2,22.9,22.9,22.75,22.75,24
20111101|2011-06-02 13:00,2,22.75,22.85,22.72,22.82,28
20111101|2011-06-02 13:30,2,22.8,22.82,22.7,22.7,59
20111101|2011-06-02 14:00,2,22.7,22.76,22.65,22.75,39
20111101|2011-06-02 14:30,2,22.75,22.8,22.75,22.75,27
20111101|2011-06-02 15:00,2,22.75,22.85,22.74,22.8,120
20111101|2011-06-03 07:30,3,23.15,23.35,23.15,23.34,31
20111101|2011-06-03 08:00,3,23.17,23.23,23.17,23.22,8
20111101|2011-06-03 08:30,3,23.15,23.16,22.95,22.95,127
20111101|2011-06-03 09:00,3,22.95,22.95,22.78,22.78,60
20111101|2011-06-03 09:30,3,22.8,22.85,22.7,22.75,54
20111101|2011-06-03 10:00,3,22.73,22.8,22.65,22.75,65
20111101|2011-06-03 10:30,3,22.7,22.8,22.6,22.6,108
20111101|2011-06-03 11:00,3,22.6,22.65,22.6,22.65,26
20111101|2011-06-03 11:30,3,22.65,22.65,22.6,22.65,176
20111101|2011-06-03 12:00,3,22.65,22.7,22.65,22.7,34
20111101|2011-06-03 12:30,3,22.65,22.65,22.6,22.65,13
20111101|2011-06-03 13:00,3,22.68,22.68,22.6,22.6,27
20111101|2011-06-03 13:30,3,22.6,22.75,22.6,22.65,66
20111101|2011-06-03 14:00,3,22.7,22.87,22.7,22.8,74
20111101|2011-06-03 14:30,3,22.75,22.85,22.75,22.8,79
20111101|2011-06-03 15:00,3,22.85,23,22.8,22.95,198
20111101|2011-06-06 07:30,6,22.91,22.95,22.83,22.95,35
20111101|2011-06-06 08:00,6,22.95,22.95,22.87,22.87,62
20111101|2011-06-06 08:30,6,22.9,22.9,22.7,22.85,136
20111101|2011-06-06 09:00,6,22.86,22.95,22.85,22.9,145
20111101|2011-06-06 09:30,6,22.88,23,22.86,22.91,576
20111101|2011-06-06 10:00,6,22.9,22.95,22.78,22.84,228
20111101|2011-06-06 10:30,6,22.8,22.85,22.79,22.79,47
20111101|2011-06-06 11:00,6,22.8,22.8,22.8,22.8,6
20111101|2011-06-06 11:30,6,22.8,22.8,22.75,22.8,19
20111101|2011-06-06 12:00,6,22.75,22.77,22.75,22.75,31
20111101|2011-06-06 12:30,6,22.75,22.9,22.75,22.85,28
20111101|2011-06-06 13:00,6,22.85,22.85,22.85,22.85,22
20111101|2011-06-06 13:30,6,22.85,22.98,22.85,22.95,44
20111101|2011-06-06 14:00,6,22.95,23.16,22.95,23.09,86
20111101|2011-06-06 14:30,6,23.07,23.09,22.96,23.06,120
20111101|2011-06-06 15:00,6,23.1,23.2,23.1,23.2,137
20111101|2011-06-07 07:30,7,23.05,23.05,22.92,22.95,61
20111101|2011-06-07 08:00,7,22.94,23,22.91,23,218
20111101|2011-06-07 08:30,7,23,23.05,22.85,22.85,276
20111101|2011-06-07 09:00,7,22.88,22.88,22.65,22.75,412
20111101|2011-06-07 09:30,7,22.75,22.75,22.69,22.7,25
20111101|2011-06-07 10:00,7,22.7,22.75,22.7,22.73,46
20111101|2011-06-07 10:30,7,22.75,22.82,22.7,22.79,138
20111101|2011-06-07 11:00,7,22.75,22.78,22.7,22.7,11
20111101|2011-06-07 11:30,7,22.7,22.8,22.7,22.7,14
20111101|2011-06-07 12:00,7,22.75,22.77,22.69,22.77,41
20111101|2011-06-07 12:30,7,22.75,22.78,22.75,22.78,77
20111101|2011-06-07 13:00,7,22.75,22.77,22.67,22.68,45
20111101|2011-06-07 13:30,7,22.7,22.71,22.7,22.71,2
20111101|2011-06-07 14:00,7,22.7,22.8,22.7,22.8,47
20111101|2011-06-07 14:30,7,22.85,23.06,22.82,23.06,169
20111101|2011-06-07 15:00,7,23.05,23.1,22.95,23.05,165
20111101|2011-06-08 07:00,8,23.15,23.15,23.15,23.15,1
20111101|2011-06-08 07:30,8,23.15,23.15,23.15,23.15,57
20111101|2011-06-08 08:00,8,23.06,23.06,23.05,23.05,30
20111101|2011-06-08 08:30,8,23.05,23.05,22.8,23.05,191
20111101|2011-06-08 09:00,8,23.05,23.05,22.95,23.05,43
20111101|2011-06-08 09:30,8,23,23.06,22.95,22.95,12
20111101|2011-06-08 10:00,8,22.95,23,22.9,22.99,82
20111101|2011-06-08 10:30,8,22.95,22.99,22.85,22.85,520
20111101|2011-06-08 11:00,8,22.85,22.9,22.8,22.89,78
20111101|2011-06-08 11:30,8,22.9,22.9,22.7,22.7,57
20111101|2011-06-08 12:00,8,22.7,22.8,22.68,22.78,54
20111101|2011-06-08 12:30,8,22.8,22.95,22.78,22.95,306
20111101|2011-06-08 13:00,8,22.9,22.93,22.88,22.9,54
20111101|2011-06-08 13:30,8,22.9,22.9,22.75,22.75,129
20111101|2011-06-08 14:00,8,22.8,23,22.8,22.97,235
20111101|2011-06-08 14:30,8,22.97,23.1,22.95,23.02,335
20111101|2011-06-08 15:00,8,23.02,23.16,23.02,23.1,214
20111101|2011-06-09 07:30,9,22.8,22.85,22.75,22.85,15
20111101|2011-06-09 08:00,9,22.82,22.85,22.8,22.8,103
20111101|2011-06-09 08:30,9,22.85,22.89,22.75,22.85,118
20111101|2011-06-09 09:00,9,22.75,22.75,22.7,22.72,14
20111101|2011-06-09 09:30,9,22.71,22.71,22.65,22.65,33
20111101|2011-06-09 10:00,9,22.7,22.75,22.7,22.75,88
20111101|2011-06-09 10:30,9,22.75,22.75,22.6,22.6,22
20111101|2011-06-09 11:00,9,22.6,22.6,22.6,22.6,8
20111101|2011-06-09 11:30,9,22.64,22.65,22.6,22.65,58
20111101|2011-06-09 12:00,9,22.6,22.6,22.59,22.59,23
20111101|2011-06-09 12:30,9,22.65,22.7,22.6,22.65,14
20111101|2011-06-09 13:00,9,22.65,22.65,22.57,22.57,24
20111101|2011-06-09 13:30,9,22.58,22.65,22.55,22.6,46
20111101|2011-06-09 14:00,9,22.52,22.65,22.52,22.65,76
20111101|2011-06-09 14:30,9,22.65,22.7,22.65,22.7,21
20111101|2011-06-09 15:00,9,22.7,22.73,22.68,22.71,124
20111101|2011-06-10 07:00,10,22.7,22.7,22.7,22.7,81
20111101|2011-06-10 07:30,10,22.7,22.73,22.65,22.73,102
20111101|2011-06-10 08:00,10,22.74,22.74,22.74,22.74,1
20111101|2011-06-10 08:30,10,22.7,22.95,22.7,22.95,120
20111101|2011-06-10 09:00,10,23,23,22.85,22.85,227
20111101|2011-06-10 09:30,10,22.85,22.95,22.8,22.95,452
20111101|2011-06-10 10:00,10,22.96,23.1,22.96,23.06,151
20111101|2011-06-10 10:30,10,23.05,23.07,22.93,22.95,174
20111101|2011-06-10 11:00,10,22.95,23,22.93,23,46
20111101|2011-06-10 11:30,10,22.98,23.02,22.88,22.91,136
20111101|2011-06-10 12:00,10,22.95,23.05,22.95,23.05,56
20111101|2011-06-10 12:30,10,23.05,23.2,23.05,23.1,87
20111101|2011-06-10 13:00,10,23.15,23.15,22.85,23.05,154
20111101|2011-06-10 13:30,10,23,23.1,22.9,22.9,113
20111101|2011-06-10 14:00,10,22.9,22.95,22.85,22.95,38
20111101|2011-06-10 14:30,10,22.98,23.15,22.94,23.1,88
20111101|2011-06-10 15:00,10,23.1,23.15,23.1,23.11,46
20111101|2011-06-13 07:00,13,23.14,23.14,23.14,23.14,1
20111101|2011-06-13 07:30,13,23.25,23.25,23.03,23.05,37
20111101|2011-06-13 08:00,13,23.01,23.01,23,23,5
20111101|2011-06-13 08:30,13,23.05,23.05,22.9,22.9,43
20111101|2011-06-13 09:00,13,22.95,22.95,22.8,22.81,30
20111101|2011-06-13 09:30,13,22.8,22.9,22.8,22.9,37
20111101|2011-06-13 10:00,13,22.93,23.08,22.9,22.9,145
20111101|2011-06-13 10:30,13,22.9,23,22.9,22.98,31
20111101|2011-06-13 11:00,13,23,23.2,22.95,23.15,140
20111101|2011-06-13 11:30,13,23.2,23.3,23.15,23.3,216
20111101|2011-06-13 12:00,13,23.35,23.5,23.29,23.3,49
20111101|2011-06-13 12:30,13,23.3,23.3,23.1,23.12,70
20111101|2011-06-13 13:00,13,23.11,23.11,23,23.01,18
20111101|2011-06-13 13:30,13,23.06,23.15,23.03,23.05,51
20111101|2011-06-13 14:00,13,23.1,23.15,23.1,23.15,19
20111101|2011-06-13 14:30,13,23.15,23.26,23.15,23.18,61
20111101|2011-06-13 15:00,13,23.2,23.22,23.15,23.22,183
20111101|2011-06-14 07:00,14,23.2,23.2,22.9,22.9,24
20111101|2011-06-14 07:30,14,22.8,22.8,22.65,22.7,58
20111101|2011-06-14 08:00,14,22.72,22.75,22.69,22.72,67
20111101|2011-06-14 08:30,14,22.73,22.73,22.49,22.49,308
20111101|2011-06-14 09:00,14,22.5,22.6,22.5,22.5,64
20111101|2011-06-14 09:30,14,22.5,22.6,22.45,22.6,203
20111101|2011-06-14 10:00,14,22.65,22.65,22.51,22.65,155
20111101|2011-06-14 10:30,14,22.6,22.65,22.6,22.6,179
20111101|2011-06-14 11:00,14,22.6,22.62,22.55,22.6,58
20111101|2011-06-14 11:30,14,22.55,22.55,22.53,22.53,21
20111101|2011-06-14 12:00,14,22.52,22.55,22.52,22.55,7
20111101|2011-06-14 12:30,14,22.54,22.55,22.49,22.55,42
20111101|2011-06-14 13:00,14,22.55,22.6,22.5,22.57,66
20111101|2011-06-14 13:30,14,22.6,22.61,22.55,22.6,93
20111101|2011-06-14 14:00,14,22.55,22.6,22.5,22.6,80
20111101|2011-06-14 14:30,14,22.57,22.7,22.57,22.6,5219
20111101|2011-06-14 15:00,14,22.65,22.69,22.55,22.55,29
20111101|2011-06-15 07:00,15,22.8,22.8,22.76,22.76,7
20111101|2011-06-15 07:30,15,22.8,23,22.78,23,30
20111101|2011-06-15 08:00,15,23,23.05,22.9,22.9,28
20111101|2011-06-15 08:30,15,22.9,23.05,22.9,22.97,263
20111101|2011-06-15 09:00,15,23,23,22.9,22.97,184
20111101|2011-06-15 09:30,15,22.95,23,22.81,22.84,123
20111101|2011-06-15 10:00,15,22.85,22.9,22.81,22.9,75
20111101|2011-06-15 10:30,15,22.9,23.21,22.89,23.15,352
20111101|2011-06-15 11:00,15,23.15,23.55,23.15,23.43,339
20111101|2011-06-15 11:30,15,23.4,23.42,23.24,23.33,309
20111101|2011-06-15 12:00,15,23.3,23.47,23.28,23.32,347
20111101|2011-06-15 12:30,15,23.35,23.47,23.3,23.35,88
20111101|2011-06-15 13:00,15,23.35,23.4,23.24,23.4,80
20111101|2011-06-15 13:30,15,23.45,23.45,23.25,23.4,258
20111101|2011-06-15 14:00,15,23.4,23.55,23.39,23.4,344
20111101|2011-06-15 14:30,15,23.4,23.45,23.3,23.45,242
20111101|2011-06-15 15:00,15,23.5,23.52,23.43,23.43,162
20111101|2011-06-16 07:30,16,23.68,23.7,23.51,23.51,85
20111101|2011-06-16 08:00,16,23.51,23.68,23.47,23.65,189
20111101|2011-06-16 08:30,16,23.6,23.75,23.5,23.7,642
20111101|2011-06-16 09:00,16,23.74,24,23.44,23.7,721
20111101|2011-06-16 09:30,16,23.7,23.76,23.55,23.75,183
20111101|2011-06-16 10:00,16,23.75,24.05,23.74,23.77,412
20111101|2011-06-16 10:30,16,23.75,23.84,23.7,23.75,111
20111101|2011-06-16 11:00,16,23.8,23.85,23.75,23.81,95
20111101|2011-06-16 11:30,16,23.75,23.85,23.75,23.8,117
20111101|2011-06-16 12:00,16,23.85,23.95,23.85,23.95,270
20111101|2011-06-16 12:30,16,23.95,24.35,23.95,24.35,191
20111101|2011-06-16 13:00,16,24.35,25.02,24.34,24.85,469
20111101|2011-06-16 13:30,16,24.85,24.96,24.78,24.78,685
20111101|2011-06-16 14:00,16,24.8,24.8,24.15,24.2,150
20111101|2011-06-16 14:30,16,24.2,24.48,24.1,24.4,473
20111101|2011-06-16 15:00,16,24.4,24.4,24.25,24.28,79
20111101|2011-06-17 07:00,17,24.1,24.25,23.69,23.9,110
20111101|2011-06-17 07:30,17,23.95,24.15,23.9,24.1,274
20111101|2011-06-17 08:00,17,24.07,24.2,24.05,24.1,98
20111101|2011-06-17 08:30,17,24.08,24.08,23.8,23.9,249
20111101|2011-06-17 09:00,17,23.88,24.15,23.75,24.1,174
20111101|2011-06-17 09:30,17,24.05,24.05,23.76,23.89,330
20111101|2011-06-17 10:00,17,23.9,23.97,23.85,23.87,183
20111101|2011-06-17 10:30,17,23.85,23.95,23.83,23.85,193
20111101|2011-06-17 11:00,17,23.85,24,23.8,24,436
20111101|2011-06-17 11:30,17,24,24.15,24,24.1,58
20111101|2011-06-17 12:00,17,24.09,24.3,24.09,24.25,75
20111101|2011-06-17 12:30,17,24.2,24.3,24.13,24.25,59
20111101|2011-06-17 13:00,17,24.25,24.29,24.15,24.19,131
20111101|2011-06-17 13:30,17,24.15,24.2,24.15,24.18,28
20111101|2011-06-17 14:00,17,24.2,24.4,24.2,24.25,100
20111101|2011-06-17 14:30,17,24.3,24.3,24.05,24.1,251
20111101|2011-06-17 15:00,17,24.12,24.15,24.05,24.05,145
20111101|2011-06-20 07:00,20,24.37,24.4,24.37,24.4,9
20111101|2011-06-20 07:30,20,24.4,24.45,24.35,24.35,62
20111101|2011-06-20 08:00,20,24.3,24.36,24.3,24.36,71
20111101|2011-06-20 08:30,20,24.38,24.4,23.95,23.96,164
20111101|2011-06-20 09:00,20,23.95,24.05,23.9,23.9,92
20111101|2011-06-20 09:30,20,23.95,23.95,23.6,23.7,390
20111101|2011-06-20 10:00,20,23.75,23.76,23.57,23.6,108
20111101|2011-06-20 10:30,20,23.55,23.65,23.5,23.6,135
20111101|2011-06-20 11:00,20,23.55,23.65,23.53,23.6,76
20111101|2011-06-20 11:30,20,23.6,23.65,23.57,23.6,69
20111101|2011-06-20 12:00,20,23.6,23.7,23.6,23.65,72
20111101|2011-06-20 12:30,20,23.65,23.65,23.65,23.65,1
20111101|2011-06-20 13:00,20,23.7,23.7,23.65,23.65,27
20111101|2011-06-20 13:30,20,23.66,23.67,23.57,23.65,64
20111101|2011-06-20 14:00,20,23.6,23.75,23.6,23.7,121
20111101|2011-06-20 14:30,20,23.7,23.7,23.58,23.65,67
20111101|2011-06-20 15:00,20,23.65,23.66,23.5,23.6,217
20111101|2011-06-21 07:00,21,23.28,23.28,23.28,23.28,2
20111101|2011-06-21 07:30,21,23.3,23.49,23.3,23.37,23
20111101|2011-06-21 08:00,21,23.4,23.4,23.29,23.29,15
20111101|2011-06-21 08:30,21,23.35,23.35,23.09,23.09,261
20111101|2011-06-21 09:00,21,23.1,23.15,23.05,23.08,274
20111101|2011-06-21 09:30,21,23.15,23.16,23.05,23.12,114
20111101|2011-06-21 10:00,21,23.13,23.2,23.05,23.05,112
20111101|2011-06-21 10:30,21,23.05,23.1,23.03,23.06,240
20111101|2011-06-21 11:00,21,23.1,23.17,23.05,23.15,462
20111101|2011-06-21 11:30,21,23.15,23.17,23.15,23.15,13
20111101|2011-06-21 12:00,21,23.15,23.17,23.1,23.16,13
20111101|2011-06-21 12:30,21,23.2,23.21,23.19,23.2,30
20111101|2011-06-21 13:00,21,23.17,23.22,23.14,23.15,124
20111101|2011-06-21 13:30,21,23.17,23.21,23.1,23.12,78
20111101|2011-06-21 14:00,21,23.15,23.15,23.1,23.11,157
20111101|2011-06-21 14:30,21,23.15,23.3,23.13,23.26,171
20111101|2011-06-21 15:00,21,23.25,23.36,23.23,23.27,224
20111101|2011-06-22 07:30,22,23.2,23.28,23.15,23.25,15
20111101|2011-06-22 08:00,22,23.15,23.17,23.15,23.17,7
20111101|2011-06-22 08:30,22,23.15,23.15,22.79,22.82,495
20111101|2011-06-22 09:00,22,22.82,23.5,22.82,23.05,422
20111101|2011-06-22 09:30,22,23.05,23.06,22.9,22.95,122
20111101|2011-06-22 10:00,22,22.95,23.05,22.95,23,61
20111101|2011-06-22 10:30,22,23,23.1,22.95,22.99,145
20111101|2011-06-22 11:00,22,23.05,23.05,22.9,22.95,253
20111101|2011-06-22 11:30,22,22.95,23.05,22.93,23,136
20111101|2011-06-22 12:00,22,23,23.05,22.98,23.05,102
20111101|2011-06-22 12:30,22,23,23.05,22.95,23,62
20111101|2011-06-22 13:00,22,23,23.1,22.96,23.05,219
20111101|2011-06-22 13:30,22,23.1,23.32,23.07,23.29,90
20111101|2011-06-22 14:00,22,23.3,23.33,23.25,23.3,86
20111101|2011-06-22 14:30,22,23.3,23.55,23.28,23.5,330
20111101|2011-06-22 15:00,22,23.5,23.65,23.5,23.65,123
20111101|2011-06-23 07:00,23,23.95,24.01,23.9,24.01,17
20111101|2011-06-23 07:30,23,23.96,24.3,23.95,24.2,173
20111101|2011-06-23 08:00,23,24.2,24.3,23.9,24.1,145
20111101|2011-06-23 08:30,23,24.1,24.45,24.1,24.3,270
20111101|2011-06-23 09:00,23,24.26,24.3,24.04,24.16,352
20111101|2011-06-23 09:30,23,24.1,24.4,24.1,24.2,139
20111101|2011-06-23 10:00,23,24.19,24.2,24.05,24.1,144
20111101|2011-06-23 10:30,23,24.1,24.1,23.85,23.96,279
20111101|2011-06-23 11:00,23,23.95,24.15,23.9,24.15,113
20111101|2011-06-23 11:30,23,24.1,24.15,23.9,23.9,27
20111101|2011-06-23 12:00,23,23.9,23.9,23.8,23.85,138
20111101|2011-06-23 12:30,23,23.8,23.96,23.75,23.9,161
20111101|2011-06-23 13:00,23,23.9,24.06,23.9,23.95,107
20111101|2011-06-23 13:30,23,23.9,24.05,23.74,23.74,118
20111101|2011-06-23 14:00,23,23.75,23.85,23.35,23.59,350
20111101|2011-06-23 14:30,23,23.65,23.85,23.44,23.46,148
20111101|2011-06-23 15:00,23,23.5,23.6,23.5,23.55,423
20111101|2011-06-23 15:30,23,23.55,23.55,23.55,23.55,68
20111101|2011-06-24 07:00,24,23.6,23.6,23.54,23.55,7
20111101|2011-06-24 07:30,24,23.4,23.5,23.35,23.4,44
20111101|2011-06-24 08:00,24,23.35,23.45,23.34,23.45,61
20111101|2011-06-24 08:30,24,23.45,23.75,23.42,23.65,92
20111101|2011-06-24 09:00,24,23.65,23.95,23.6,23.85,366
20111101|2011-06-24 09:30,24,23.9,24,23.75,23.9,84
20111101|2011-06-24 10:00,24,23.9,24,23.8,23.8,66
20111101|2011-06-24 10:30,24,23.8,23.86,23.75,23.84,26
20111101|2011-06-24 11:00,24,23.8,23.89,23.8,23.87,25
20111101|2011-06-24 11:30,24,23.85,23.95,23.85,23.95,18
20111101|2011-06-24 12:00,24,23.95,24.05,23.75,23.75,42
20111101|2011-06-24 12:30,24,23.75,23.95,23.75,23.95,105
20111101|2011-06-24 13:00,24,23.95,24.05,23.85,23.85,58
20111101|2011-06-24 13:30,24,23.9,24,23.75,23.9,26
20111101|2011-06-24 14:00,24,23.9,24.1,23.9,24.04,61
20111101|2011-06-24 14:30,24,24,24.14,23.9,24.03,81
20111101|2011-06-24 15:00,24,24,24.07,23.9,23.9,135
20111101|2011-06-27 08:00,27,23.95,23.95,23.95,23.95,1
20111101|2011-06-27 08:30,27,23.9,24.05,23.55,23.71,168
20111101|2011-06-27 09:00,27,23.7,23.7,23.45,23.45,238
20111101|2011-06-27 09:30,27,23.45,23.65,23.44,23.55,128
20111101|2011-06-27 10:00,27,23.57,23.7,23.55,23.65,33
20111101|2011-06-27 10:30,27,23.6,23.65,23.53,23.58,19
20111101|2011-06-27 11:00,27,23.58,23.58,23.53,23.55,25
20111101|2011-06-27 11:30,27,23.6,23.62,23.59,23.6,17
20111101|2011-06-27 12:00,27,23.6,23.65,23.56,23.65,15
20111101|2011-06-27 12:30,27,23.65,23.7,23.55,23.6,86
20111101|2011-06-27 13:00,27,23.55,23.55,23.46,23.48,200
20111101|2011-06-27 13:30,27,23.5,23.55,23.45,23.55,50
20111101|2011-06-27 14:00,27,23.52,23.65,23.5,23.55,75
20111101|2011-06-27 14:30,27,23.6,23.65,23.58,23.6,231
20111101|2011-06-27 15:00,27,23.7,23.8,23.62,23.8,485
20111101|2011-06-28 07:00,28,23.55,23.7,23.55,23.55,4
20111101|2011-06-28 07:30,28,23.5,23.55,23.44,23.44,38
20111101|2011-06-28 08:00,28,23.43,23.43,23.4,23.43,31
20111101|2011-06-28 08:30,28,23.45,23.55,23.3,23.37,237
20111101|2011-06-28 09:00,28,23.35,23.39,23.25,23.3,219
20111101|2011-06-28 09:30,28,23.29,23.35,23.25,23.33,74
20111101|2011-06-28 10:00,28,23.35,23.45,23.33,23.42,106
20111101|2011-06-28 10:30,28,23.42,23.42,23.4,23.4,16
20111101|2011-06-28 11:00,28,23.4,23.4,23.4,23.4,16
20111101|2011-06-28 11:30,28,23.45,23.45,23.42,23.45,3
20111101|2011-06-28 12:30,28,23.45,23.5,23.45,23.46,20
20111101|2011-06-28 13:00,28,23.46,23.5,23.4,23.45,19
20111101|2011-06-28 13:30,28,23.4,23.5,23.4,23.45,103
20111101|2011-06-28 14:00,28,23.42,23.46,23.4,23.4,66
20111101|2011-06-28 14:30,28,23.4,23.41,23.34,23.4,109
20111101|2011-06-28 15:00,28,23.4,23.5,23.35,23.45,145
20111101|2011-06-29 07:30,29,23.08,23.16,23,23,8
20111101|2011-06-29 08:00,29,23,23.15,22.95,23.05,105
20111101|2011-06-29 08:30,29,23.11,23.26,23.1,23.2,145
20111101|2011-06-29 09:00,29,23.15,23.3,23.14,23.25,297
20111101|2011-06-29 09:30,29,23.25,23.25,23.1,23.1,308
20111101|2011-06-29 10:00,29,23.08,23.1,23.05,23.1,119
20111101|2011-06-29 10:30,29,23.1,23.15,23.05,23.05,30
20111101|2011-06-29 11:00,29,23.1,23.1,23.05,23.1,74
20111101|2011-06-29 11:30,29,23.1,23.1,23.05,23.05,23
20111101|2011-06-29 12:00,29,23.05,23.05,23,23,14
20111101|2011-06-29 12:30,29,23,23.03,22.95,23.03,30
20111101|2011-06-29 13:00,29,23.05,23.24,23.05,23.2,61
20111101|2011-06-29 13:30,29,23.18,23.2,23.05,23.05,25
20111101|2011-06-29 14:00,29,23.05,23.1,23.05,23.05,814
20111101|2011-06-29 14:30,29,23,23.04,22.98,23,53
20111101|2011-06-29 15:00,29,23,23.05,22.98,23,426
20111101|2011-06-30 07:00,30,22.75,22.95,22.75,22.75,34
20111101|2011-06-30 07:30,30,22.75,22.8,22.7,22.75,35
20111101|2011-06-30 08:00,30,22.75,22.75,22.72,22.75,19
20111101|2011-06-30 08:30,30,22.75,22.76,22.4,22.55,218
20111101|2011-06-30 09:00,30,22.55,22.55,22.35,22.4,149
20111101|2011-06-30 09:30,30,22.4,22.55,22.35,22.5,377
20111101|2011-06-30 10:00,30,22.45,22.47,22.39,22.4,125
20111101|2011-06-30 10:30,30,22.4,22.4,22.35,22.35,106
20111101|2011-06-30 11:00,30,22.35,22.45,22.35,22.4,33
20111101|2011-06-30 11:30,30,22.4,22.45,22.35,22.4,112
20111101|2011-06-30 12:00,30,22.4,22.55,22.4,22.5,205
20111101|2011-06-30 12:30,30,22.45,22.5,22.44,22.5,72
20111101|2011-06-30 13:00,30,22.45,22.5,22.4,22.45,128
20111101|2011-06-30 13:30,30,22.45,22.55,22.45,22.5,62
20111101|2011-06-30 14:00,30,22.5,22.55,22.45,22.48,45
20111101|2011-06-30 14:30,30,22.45,22.5,22.33,22.5,453
20111101|2011-06-30 15:00,30,22.5,22.55,22.44,22.5,170
20111101|2011-07-01 07:30,1,22.4,22.42,22.28,22.3,99
20111101|2011-07-01 08:00,1,22.3,22.35,22.28,22.35,53
20111101|2011-07-01 08:30,1,22.35,22.4,22.15,22.15,327
20111101|2011-07-01 09:00,1,22.15,22.15,21.55,21.66,1076
20111101|2011-07-01 09:30,1,21.66,21.7,21.53,21.63,560
20111101|2011-07-01 10:00,1,21.6,21.65,21.58,21.6,167
20111101|2011-07-01 10:30,1,21.55,21.57,21.45,21.5,274
20111101|2011-07-01 11:00,1,21.5,21.58,21.5,21.5,43
20111101|2011-07-01 11:30,1,21.5,21.54,21.5,21.51,25
20111101|2011-07-01 12:00,1,21.49,21.5,21.44,21.45,126
20111101|2011-07-01 12:30,1,21.45,21.5,21.4,21.46,49
20111101|2011-07-01 13:00,1,21.45,21.48,21.4,21.45,48
20111101|2011-07-01 13:30,1,21.42,21.45,21.3,21.3,170
20111101|2011-07-01 14:00,1,21.25,21.45,21.25,21.4,236
20111101|2011-07-01 14:30,1,21.4,21.65,21.39,21.5,476
20111101|2011-07-01 15:00,1,21.5,21.6,21.45,21.57,255
20111101|2011-07-05 07:30,5,21.55,21.6,21.55,21.6,30
20111101|2011-07-05 08:00,5,21.5,21.54,21.45,21.45,16
20111101|2011-07-05 08:30,5,21.5,21.5,21.35,21.41,382
20111101|2011-07-05 09:00,5,21.45,21.62,21.32,21.6,202
20111101|2011-07-05 09:30,5,21.6,21.6,21.52,21.58,111
20111101|2011-07-05 10:00,5,21.6,21.65,21.5,21.55,59
20111101|2011-07-05 10:30,5,21.55,21.55,21.5,21.55,12
20111101|2011-07-05 11:00,5,21.5,21.54,21.5,21.5,35
20111101|2011-07-05 11:30,5,21.49,21.49,21.48,21.48,2
20111101|2011-07-05 12:00,5,21.45,21.45,21.4,21.4,16
20111101|2011-07-05 12:30,5,21.45,21.47,21.4,21.4,11
20111101|2011-07-05 13:00,5,21.4,21.66,21.4,21.65,163
20111101|2011-07-05 13:30,5,21.68,21.68,21.6,21.66,89
20111101|2011-07-05 14:00,5,21.64,21.65,21.5,21.5,38
20111101|2011-07-05 14:30,5,21.55,21.61,21.54,21.59,39
20111101|2011-07-05 15:00,5,21.61,21.65,21.55,21.55,102
20111101|2011-07-06 07:30,6,21.75,21.8,21.75,21.8,2
20111101|2011-07-06 08:00,6,21.79,21.85,21.75,21.8,17
20111101|2011-07-06 08:30,6,21.75,21.8,21.67,21.75,359
20111101|2011-07-06 09:00,6,21.75,21.85,21.7,21.85,162
20111101|2011-07-06 09:30,6,21.8,21.81,21.65,21.7,161
20111101|2011-07-06 10:00,6,21.65,21.77,21.65,21.7,93
20111101|2011-07-06 10:30,6,21.7,21.7,21.6,21.6,55
20111101|2011-07-06 11:00,6,21.65,21.65,21.59,21.6,13
20111101|2011-07-06 11:30,6,21.6,21.6,21.54,21.55,32
20111101|2011-07-06 12:00,6,21.55,21.65,21.5,21.65,20
20111101|2011-07-06 12:30,6,21.65,21.7,21.59,21.6,88
20111101|2011-07-06 13:00,6,21.6,21.7,21.6,21.65,100
20111101|2011-07-06 13:30,6,21.65,21.67,21.57,21.6,32
20111101|2011-07-06 14:00,6,21.65,21.66,21.53,21.53,173
20111101|2011-07-06 14:30,6,21.55,21.56,21.45,21.45,223
20111101|2011-07-06 15:00,6,21.45,21.5,21.4,21.4,132
20111101|2011-07-07 07:00,7,21.1,21.1,21.05,21.07,78
20111101|2011-07-07 07:30,7,21.05,21.05,20.89,20.96,49
20111101|2011-07-07 08:00,7,20.97,21.05,20.95,21.05,386
20111101|2011-07-07 08:30,7,21.05,21.1,20.97,21.02,326
20111101|2011-07-07 09:00,7,21,21.1,20.95,21.1,357
20111101|2011-07-07 09:30,7,21,21.05,21,21,56
20111101|2011-07-07 10:00,7,21,21.1,21,21.06,202
20111101|2011-07-07 10:30,7,21.1,21.1,21.05,21.05,180
20111101|2011-07-07 11:00,7,21.04,21.05,21,21,71
20111101|2011-07-07 11:30,7,20.98,21,20.95,20.95,50
20111101|2011-07-07 12:00,7,20.9,20.95,20.85,20.92,130
20111101|2011-07-07 12:30,7,20.95,20.95,20.9,20.9,39
20111101|2011-07-07 13:00,7,20.9,20.9,20.85,20.85,9
20111101|2011-07-07 13:30,7,20.85,20.9,20.85,20.85,67
20111101|2011-07-07 14:00,7,20.9,20.91,20.85,20.9,28
20111101|2011-07-07 14:30,7,20.95,20.98,20.9,20.95,60
20111101|2011-07-07 15:00,7,20.95,20.95,20.8,20.9,219
20111101|2011-07-08 07:30,8,20.95,21.44,20.93,21.31,160
20111101|2011-07-08 08:00,8,21.3,21.35,21.23,21.3,337
20111101|2011-07-08 08:30,8,21.3,21.3,21.05,21.25,358
20111101|2011-07-08 09:00,8,21.25,21.41,21.25,21.38,165
20111101|2011-07-08 09:30,8,21.38,21.46,21.25,21.35,164
20111101|2011-07-08 10:00,8,21.4,21.45,21.35,21.4,54
20111101|2011-07-08 10:30,8,21.4,21.4,21.25,21.25,145
20111101|2011-07-08 11:00,8,21.3,21.3,21.26,21.3,4
20111101|2011-07-08 11:30,8,21.29,21.3,21.25,21.25,224
20111101|2011-07-08 12:00,8,21.25,21.3,21.25,21.25,31
20111101|2011-07-08 12:30,8,21.25,21.25,21.2,21.22,63
20111101|2011-07-08 13:00,8,21.25,21.29,21.23,21.28,20
20111101|2011-07-08 13:30,8,21.25,21.25,21.25,21.25,1
20111101|2011-07-08 14:00,8,21.3,21.32,21.25,21.28,126
20111101|2011-07-08 14:30,8,21.25,21.25,21.1,21.13,150
20111101|2011-07-08 15:00,8,21.05,21.25,21.05,21.25,159
20111101|2011-07-11 07:00,11,21.8,21.8,21.65,21.7,130
20111101|2011-07-11 07:30,11,21.6,21.78,21.6,21.75,107
20111101|2011-07-11 08:00,11,21.81,21.86,21.8,21.85,68
20111101|2011-07-11 08:30,11,21.85,21.9,21.75,21.77,850
20111101|2011-07-11 09:00,11,21.75,22.1,21.75,22.03,482
20111101|2011-07-11 09:30,11,22,22.1,21.95,22.04,122
20111101|2011-07-11 10:00,11,22.05,22.11,21.7,21.8,381
20111101|2011-07-11 10:30,11,21.8,21.82,21.68,21.75,159
20111101|2011-07-11 11:00,11,21.75,21.9,21.75,21.87,98
20111101|2011-07-11 11:30,11,21.9,21.93,21.85,21.92,74
20111101|2011-07-11 12:00,11,21.9,22.05,21.9,22,662
20111101|2011-07-11 12:30,11,22.05,22.05,22,22,22
20111101|2011-07-11 13:00,11,22,22.1,22,22.1,24
20111101|2011-07-11 13:30,11,22.1,22.1,22.1,22.1,32
20111101|2011-07-11 14:00,11,22.1,22.27,22.1,22.18,208
20111101|2011-07-11 14:30,11,22.15,22.22,22.15,22.15,46
20111101|2011-07-11 15:00,11,22.1,22.15,21.93,22,268
20111101|2011-07-12 07:00,12,22.37,22.39,22.35,22.39,12
20111101|2011-07-12 07:30,12,22.4,22.45,22.22,22.25,36
20111101|2011-07-12 08:00,12,22.3,22.45,22.29,22.42,134
20111101|2011-07-12 08:30,12,22.4,22.45,22.19,22.26,264
20111101|2011-07-12 09:00,12,22.25,22.3,22.15,22.2,258
20111101|2011-07-12 09:30,12,22.15,22.23,22,22.15,64
20111101|2011-07-12 10:00,12,22.15,22.15,22.1,22.1,7
20111101|2011-07-12 10:30,12,22,22.06,21.95,22.04,101
20111101|2011-07-12 11:00,12,22.03,22.08,22.03,22.05,53
20111101|2011-07-12 11:30,12,22.15,22.2,22.1,22.2,33
20111101|2011-07-12 12:00,12,22.15,22.22,22.12,22.21,106
20111101|2011-07-12 12:30,12,22.2,22.22,22.2,22.21,38
20111101|2011-07-12 13:00,12,22.2,22.2,21.73,21.8,178
20111101|2011-07-12 13:30,12,21.85,22.05,21.85,22.05,76
20111101|2011-07-12 14:00,12,22.02,22.32,22.02,22.3,173
20111101|2011-07-12 14:30,12,22.3,22.55,22.28,22.55,111
20111101|2011-07-12 15:00,12,22.6,22.6,22.45,22.55,101
20111101|2011-07-13 07:00,13,22.35,22.35,22.35,22.35,5
20111101|2011-07-13 07:30,13,22.3,22.35,22.27,22.35,15
20111101|2011-07-13 08:00,13,22.35,22.35,22.25,22.3,45
20111101|2011-07-13 08:30,13,22.28,22.4,22.1,22.39,278
20111101|2011-07-13 09:00,13,22.43,22.43,21.98,22.05,150
20111101|2011-07-13 09:30,13,21.95,22.05,21.93,22,19
20111101|2011-07-13 10:00,13,21.99,22,21.95,21.95,45
20111101|2011-07-13 10:30,13,21.98,22.1,21.95,22.09,72
20111101|2011-07-13 11:00,13,22.1,22.15,22.05,22.1,33
20111101|2011-07-13 11:30,13,22.09,22.2,22.07,22.15,50
20111101|2011-07-13 12:00,13,22.15,22.25,22.13,22.23,104
20111101|2011-07-13 12:30,13,22.24,22.35,22.2,22.34,76
20111101|2011-07-13 13:00,13,22.3,22.41,22.3,22.4,45
20111101|2011-07-13 13:30,13,22.4,22.41,22.35,22.35,118
20111101|2011-07-13 14:00,13,22.4,22.55,22.4,22.45,99
20111101|2011-07-13 14:30,13,22.55,22.7,22.5,22.52,94
20111101|2011-07-13 15:00,13,22.45,22.55,22.45,22.55,81
20111101|2011-07-14 07:00,14,22.49,22.49,22.49,22.49,3
20111101|2011-07-14 07:30,14,22.55,22.56,22.45,22.48,11
20111101|2011-07-14 08:00,14,22.48,22.48,22.4,22.4,34
20111101|2011-07-14 08:30,14,22.45,22.61,22.4,22.47,447
20111101|2011-07-14 09:00,14,22.45,22.66,22.4,22.45,673
20111101|2011-07-14 09:30,14,22.4,23,22.38,22.99,818
20111101|2011-07-14 10:00,14,22.99,23,22.78,22.8,491
20111101|2011-07-14 10:30,14,22.8,23,22.8,22.91,394
20111101|2011-07-14 11:00,14,22.95,23.25,22.9,23.2,603
20111101|2011-07-14 11:30,14,23.2,23.2,23.05,23.15,136
20111101|2011-07-14 12:00,14,23.17,23.35,23.1,23.1,137
20111101|2011-07-14 12:30,14,23.01,23.1,22.8,23,133
20111101|2011-07-14 13:00,14,22.95,23.02,22.75,22.95,145
20111101|2011-07-14 13:30,14,22.95,23.03,22.9,23,97
20111101|2011-07-14 14:00,14,22.95,23.1,22.92,23.02,221
20111101|2011-07-14 14:30,14,23,23.17,22.88,23.05,337
20111101|2011-07-14 15:00,14,23.05,23.05,22.8,22.85,205
20111101|2011-07-15 07:00,15,22.9,22.91,22.9,22.91,3
20111101|2011-07-15 07:30,15,23,23.11,22.95,23.07,196
20111101|2011-07-15 08:00,15,23.06,23.06,22.9,22.9,103
20111101|2011-07-15 08:30,15,22.92,23.05,22.75,23.01,132
20111101|2011-07-15 09:00,15,22.9,23.3,22.83,23.2,413
20111101|2011-07-15 09:30,15,23.15,23.2,22.95,23.04,118
20111101|2011-07-15 10:00,15,23,23.04,22.84,22.85,144
20111101|2011-07-15 10:30,15,22.85,22.9,22.85,22.85,45
20111101|2011-07-15 11:00,15,22.8,22.85,22.7,22.8,118
20111101|2011-07-15 11:30,15,22.8,22.9,22.75,22.75,121
20111101|2011-07-15 12:00,15,22.8,22.87,22.75,22.81,148
20111101|2011-07-15 12:30,15,22.75,22.96,22.75,22.95,182
20111101|2011-07-15 13:00,15,22.97,23.05,22.85,22.99,188
20111101|2011-07-15 13:30,15,23,23.02,22.85,22.85,211
20111101|2011-07-15 14:00,15,22.9,23,22.75,22.75,119
20111101|2011-07-15 14:30,15,22.75,22.86,22.65,22.65,102
20111101|2011-07-15 15:00,15,22.62,22.62,22.45,22.5,219
20111101|2011-07-18 07:30,18,23,23,22.96,22.96,27
20111101|2011-07-18 08:00,18,22.92,23.1,22.9,23.05,67
20111101|2011-07-18 08:30,18,23.05,23.2,22.95,23.15,350
20111101|2011-07-18 09:00,18,23.15,23.25,23.07,23.1,290
20111101|2011-07-18 09:30,18,23.15,23.34,23.15,23.25,254
20111101|2011-07-18 10:00,18,23.25,23.3,23.1,23.13,182
20111101|2011-07-18 10:30,18,23.1,23.29,23.1,23.25,34
20111101|2011-07-18 11:00,18,23.25,23.35,23.15,23.25,411
20111101|2011-07-18 11:30,18,23.25,23.25,23.15,23.15,89
20111101|2011-07-18 12:00,18,23.2,23.23,23.18,23.2,28
20111101|2011-07-18 12:30,18,23.18,23.18,23.03,23.03,159
20111101|2011-07-18 13:00,18,23.05,23.07,23,23.05,43
20111101|2011-07-18 13:30,18,23.1,23.15,23,23,60
20111101|2011-07-18 14:00,18,22.95,23.1,22.9,23.1,81
20111101|2011-07-18 14:30,18,23.05,23.05,22.95,22.97,82
20111101|2011-07-18 15:00,18,23,23.05,22.95,22.95,215
20111101|2011-07-19 07:00,19,22.9,23.02,22.6,22.95,246
20111101|2011-07-19 07:30,19,22.9,22.94,22.78,22.81,278
20111101|2011-07-19 08:00,19,22.8,22.85,22.75,22.77,26
20111101|2011-07-19 08:30,19,22.75,22.77,22.44,22.55,308
20111101|2011-07-19 09:00,19,22.5,22.55,22.43,22.47,252
20111101|2011-07-19 09:30,19,22.5,22.57,22.5,22.55,205
20111101|2011-07-19 10:00,19,22.54,22.62,22.54,22.6,67
20111101|2011-07-19 10:30,19,22.6,22.65,22.55,22.6,90
20111101|2011-07-19 11:00,19,22.6,22.65,22.55,22.65,159
20111101|2011-07-19 11:30,19,22.6,22.6,22.55,22.59,10
20111101|2011-07-19 12:00,19,22.6,22.65,22.55,22.55,61
20111101|2011-07-19 12:30,19,22.55,22.55,22.29,22.39,291
20111101|2011-07-19 13:00,19,22.39,22.49,22.39,22.47,164
20111101|2011-07-19 13:30,19,22.5,22.5,22.32,22.35,392
20111101|2011-07-19 14:00,19,22.35,22.4,22.25,22.35,313
20111101|2011-07-19 14:30,19,22.3,22.4,22.3,22.35,102
20111101|2011-07-19 15:00,19,22.34,22.35,22.25,22.35,222
20111101|2011-07-20 07:00,20,22.35,22.35,22.25,22.25,72
20111101|2011-07-20 07:30,20,22.2,22.21,22.12,22.12,38
20111101|2011-07-20 08:00,20,22.14,22.2,22.14,22.2,3
20111101|2011-07-20 08:30,20,22.2,22.3,22.1,22.25,160
20111101|2011-07-20 09:00,20,22.25,22.3,22.15,22.2,100
20111101|2011-07-20 09:30,20,22.15,22.2,22.1,22.13,75
20111101|2011-07-20 10:00,20,22.15,22.28,22.1,22.28,218
20111101|2011-07-20 10:30,20,22.3,22.3,22.25,22.3,182
20111101|2011-07-20 11:00,20,22.28,22.32,22.23,22.25,153
20111101|2011-07-20 11:30,20,22.2,22.29,22.2,22.25,96
20111101|2011-07-20 12:00,20,22.2,22.23,22.2,22.23,17
20111101|2011-07-20 12:30,20,22.2,22.25,22.05,22.08,69
20111101|2011-07-20 13:00,20,22.09,22.09,22.02,22.05,35
20111101|2011-07-20 13:30,20,22.05,22.1,22,22.05,136
20111101|2011-07-20 14:00,20,22.05,22.06,22.04,22.04,111
20111101|2011-07-20 14:30,20,22.05,22.15,22.04,22.1,153
20111101|2011-07-20 15:00,20,22.1,22.1,22,22.05,633
20111101|2011-07-21 07:00,21,22.1,22.1,21.82,22,96
20111101|2011-07-21 07:30,21,22,22.01,21.84,21.85,130
20111101|2011-07-21 08:00,21,21.85,21.85,21.6,21.7,134
20111101|2011-07-21 08:30,21,21.75,21.85,21.63,21.65,204
20111101|2011-07-21 09:00,21,21.65,21.65,21.5,21.5,665
20111101|2011-07-21 09:30,21,21.5,21.56,21.45,21.55,246
20111101|2011-07-21 10:00,21,21.55,21.67,21.55,21.65,127
20111101|2011-07-21 10:30,21,21.65,21.75,21.6,21.65,306
20111101|2011-07-21 11:00,21,21.65,21.74,21.6,21.74,240
20111101|2011-07-21 11:30,21,21.7,21.75,21.55,21.65,221
20111101|2011-07-21 12:00,21,21.65,21.65,21.6,21.6,74
20111101|2011-07-21 12:30,21,21.6,21.65,21.6,21.62,18
20111101|2011-07-21 13:00,21,21.61,21.63,21.57,21.6,77
20111101|2011-07-21 13:30,21,21.6,21.65,21.55,21.55,45
20111101|2011-07-21 14:00,21,21.55,21.63,21.53,21.57,395
20111101|2011-07-21 14:30,21,21.55,21.65,21.5,21.58,435
20111101|2011-07-21 15:00,21,21.53,21.6,21.45,21.45,693
20111101|2011-07-22 07:00,22,21.35,21.35,21.34,21.34,12
20111101|2011-07-22 07:30,22,21.3,21.3,21.28,21.29,103
20111101|2011-07-22 08:00,22,21.3,21.45,21.3,21.43,141
20111101|2011-07-22 08:30,22,21.45,21.55,21.43,21.55,592
20111101|2011-07-22 09:00,22,21.6,21.77,21.55,21.7,253
20111101|2011-07-22 09:30,22,21.68,21.75,21.55,21.59,515
20111101|2011-07-22 10:00,22,21.58,21.6,21.55,21.6,218
20111101|2011-07-22 10:30,22,21.6,21.65,21.52,21.55,187
20111101|2011-07-22 11:00,22,21.55,21.55,21.44,21.49,253
20111101|2011-07-22 11:30,22,21.45,21.5,21.45,21.45,84
20111101|2011-07-22 12:00,22,21.45,21.45,21.4,21.44,253
20111101|2011-07-22 12:30,22,21.45,21.45,21.35,21.38,75
20111101|2011-07-22 13:00,22,21.35,21.4,21.35,21.39,56
20111101|2011-07-22 13:30,22,21.4,21.4,21.35,21.39,69
20111101|2011-07-22 14:00,22,21.35,21.45,21.35,21.45,200
20111101|2011-07-22 14:30,22,21.45,21.5,21.3,21.35,648
20111101|2011-07-22 15:00,22,21.35,21.5,21.35,21.4,1037
20111101|2011-07-25 07:00,25,21.5,21.57,21.49,21.53,144
20111101|2011-07-25 07:30,25,21.5,21.61,21.5,21.6,73
20111101|2011-07-25 08:00,25,21.65,21.75,21.62,21.75,145
20111101|2011-07-25 08:30,25,21.75,21.95,21.7,21.75,521
20111101|2011-07-25 09:00,25,21.75,21.75,21.65,21.7,194
20111101|2011-07-25 09:30,25,21.7,21.8,21.65,21.75,351
20111101|2011-07-25 10:00,25,21.75,21.8,21.7,21.72,205
20111101|2011-07-25 10:30,25,21.72,21.78,21.7,21.75,115
20111101|2011-07-25 11:00,25,21.75,21.75,21.69,21.7,60
20111101|2011-07-25 11:30,25,21.7,21.7,21.6,21.65,91
20111101|2011-07-25 12:00,25,21.64,21.65,21.63,21.65,25
20111101|2011-07-25 12:30,25,21.75,21.75,21.7,21.7,7
20111101|2011-07-25 13:00,25,21.65,21.67,21.63,21.63,37
20111101|2011-07-25 13:30,25,21.65,21.7,21.63,21.7,164
20111101|2011-07-25 14:00,25,21.75,21.8,21.73,21.8,84
20111101|2011-07-25 14:30,25,21.8,21.95,21.75,21.89,285
20111101|2011-07-25 15:00,25,21.85,21.9,21.75,21.8,1006
20111101|2011-07-26 07:00,26,21.75,21.77,21.63,21.64,12
20111101|2011-07-26 07:30,26,21.65,21.75,21.64,21.75,134
20111101|2011-07-26 08:00,26,21.72,21.82,21.72,21.8,28
20111101|2011-07-26 08:30,26,21.8,22.19,21.75,22.17,613
20111101|2011-07-26 09:00,26,22.15,22.25,22.05,22.18,401
20111101|2011-07-26 09:30,26,22.2,22.2,21.99,22.05,260
20111101|2011-07-26 10:00,26,22,22.02,21.93,21.95,104
20111101|2011-07-26 10:30,26,21.96,22.05,21.96,22,61
20111101|2011-07-26 11:00,26,22,22,21.9,21.9,88
20111101|2011-07-26 11:30,26,21.9,21.98,21.9,21.9,33
20111101|2011-07-26 12:00,26,21.94,22,21.85,21.95,168
20111101|2011-07-26 12:30,26,21.94,22,21.9,21.95,291
20111101|2011-07-26 13:00,26,21.93,21.95,21.84,21.85,140
20111101|2011-07-26 13:30,26,21.85,21.9,21.8,21.85,90
20111101|2011-07-26 14:00,26,21.9,22.05,21.85,22,208
20111101|2011-07-26 14:30,26,22.05,22.1,22,22,261
20111101|2011-07-26 15:00,26,21.97,22.07,21.95,21.95,1399
20111101|2011-07-27 07:00,27,22.2,22.2,22.09,22.09,78
20111101|2011-07-27 07:30,27,22.15,22.3,22.1,22.25,141
20111101|2011-07-27 08:00,27,22.2,22.22,22.1,22.2,122
20111101|2011-07-27 08:30,27,22.25,22.48,22.25,22.41,247
20111101|2011-07-27 09:00,27,22.4,22.65,22.4,22.65,191
20111101|2011-07-27 09:30,27,22.67,22.67,22.33,22.35,163
20111101|2011-07-27 10:00,27,22.35,22.35,22.2,22.2,85
20111101|2011-07-27 10:30,27,22.15,22.4,22.15,22.35,203
20111101|2011-07-27 11:00,27,22.4,22.4,22.25,22.3,72
20111101|2011-07-27 11:30,27,22.3,22.32,22.25,22.3,55
20111101|2011-07-27 12:00,27,22.35,22.4,22.3,22.4,68
20111101|2011-07-27 12:30,27,22.35,22.4,22.3,22.3,100
20111101|2011-07-27 13:00,27,22.4,22.49,22.35,22.49,90
20111101|2011-07-27 13:30,27,22.5,22.7,22.5,22.63,191
20111101|2011-07-27 14:00,27,22.6,22.75,22.53,22.65,253
20111101|2011-07-27 14:30,27,22.6,22.71,22.53,22.6,117
20111101|2011-07-27 15:00,27,22.65,22.7,22.6,22.6,1198
20111101|2011-07-28 07:00,28,22.75,22.85,22.75,22.85,23
20111101|2011-07-28 07:30,28,22.8,22.8,22.48,22.6,189
20111101|2011-07-28 08:00,28,22.6,22.6,22.5,22.55,76
20111101|2011-07-28 08:30,28,22.55,22.64,22.43,22.48,215
20111101|2011-07-28 09:00,28,22.4,22.5,22.24,22.34,218
20111101|2011-07-28 09:30,28,22.35,22.39,22.18,22.25,386
20111101|2011-07-28 10:00,28,22.2,22.22,22,22,138
20111101|2011-07-28 10:30,28,22.05,22.1,22,22.05,154
20111101|2011-07-28 11:00,28,22.05,22.2,22.04,22.1,37
20111101|2011-07-28 11:30,28,22.15,22.25,22.15,22.15,57
20111101|2011-07-28 12:00,28,22.1,22.2,22.09,22.15,84
20111101|2011-07-28 12:30,28,22.15,22.15,22.07,22.1,54
20111101|2011-07-28 13:00,28,22.14,22.3,22.14,22.25,137
20111101|2011-07-28 13:30,28,22.3,22.38,22.22,22.3,184
20111101|2011-07-28 14:00,28,22.28,22.44,22.28,22.42,232
20111101|2011-07-28 14:30,28,22.4,22.63,22.4,22.56,569
20111101|2011-07-28 15:00,28,22.6,22.6,22.45,22.55,669
20111101|2011-07-29 07:00,29,22.55,22.66,22.55,22.66,52
20111101|2011-07-29 07:30,29,22.7,23.15,22.7,22.91,223
20111101|2011-07-29 08:00,29,22.92,23,22.9,22.92,118
20111101|2011-07-29 08:30,29,22.95,23.1,22.65,22.77,404
20111101|2011-07-29 09:00,29,22.8,22.9,22.6,22.65,509
20111101|2011-07-29 09:30,29,22.65,22.76,22.2,22.35,690
20111101|2011-07-29 10:00,29,22.35,22.45,22.1,22.33,352
20111101|2011-07-29 10:30,29,22.3,22.36,22.25,22.3,261
20111101|2011-07-29 11:00,29,22.3,22.54,22.25,22.45,919
20111101|2011-07-29 11:30,29,22.4,22.53,22.2,22.33,296
20111101|2011-07-29 12:00,29,22.33,22.37,22.3,22.3,82
20111101|2011-07-29 12:30,29,22.35,22.35,22.15,22.15,152
20111101|2011-07-29 13:00,29,22.15,22.23,22.05,22.15,175
20111101|2011-07-29 13:30,29,22.2,22.22,22.09,22.2,203
20111101|2011-07-29 14:00,29,22.2,22.25,22.1,22.2,514
20111101|2011-07-29 14:30,29,22.25,22.29,21.9,21.95,728
20111101|2011-07-29 15:00,29,22,22.1,21.85,21.95,976
20111101|2011-08-01 07:00,1,21.33,21.5,21.23,21.43,75
20111101|2011-08-01 07:30,1,21.41,21.41,21.3,21.4,118
20111101|2011-08-01 08:00,1,21.4,21.4,21.25,21.25,119
20111101|2011-08-01 08:30,1,21.25,21.7,21.25,21.68,552
20111101|2011-08-01 09:00,1,21.7,22.2,21.7,21.95,495
20111101|2011-08-01 09:30,1,21.95,22.1,21.85,22.08,359
20111101|2011-08-01 10:00,1,22.09,22.2,21.98,22.06,166
20111101|2011-08-01 10:30,1,22.1,22.34,22,22.15,188
20111101|2011-08-01 11:00,1,22.15,22.23,22.1,22.1,253
20111101|2011-08-01 11:30,1,22.05,22.1,21.9,21.95,87
20111101|2011-08-01 12:00,1,21.9,21.95,21.84,21.89,130
20111101|2011-08-01 12:30,1,21.85,21.85,21.8,21.8,85
20111101|2011-08-01 13:00,1,21.8,21.95,21.78,21.85,309
20111101|2011-08-01 13:30,1,21.85,21.9,21.59,21.6,250
20111101|2011-08-01 14:00,1,21.6,21.65,21.52,21.55,138
20111101|2011-08-01 14:30,1,21.59,21.62,21.4,21.5,397
20111101|2011-08-01 15:00,1,21.45,21.54,21.4,21.45,571
20111101|2011-08-02 07:00,2,21.9,22.2,21.9,22.15,73
20111101|2011-08-02 07:30,2,22.17,22.17,21.75,21.75,168
20111101|2011-08-02 08:00,2,21.8,21.9,21.76,21.8,55
20111101|2011-08-02 08:30,2,21.8,21.8,21.4,21.45,278
20111101|2011-08-02 09:00,2,21.45,21.75,21.45,21.7,332
20111101|2011-08-02 09:30,2,21.66,21.8,21.55,21.8,59
20111101|2011-08-02 10:00,2,21.8,21.8,21.63,21.8,722
20111101|2011-08-02 10:30,2,21.75,21.9,21.7,21.85,268
20111101|2011-08-02 11:00,2,21.88,21.9,21.75,21.78,103
20111101|2011-08-02 11:30,2,21.8,22.05,21.78,22.02,105
20111101|2011-08-02 12:00,2,22,22.01,21.73,21.8,113
20111101|2011-08-02 12:30,2,21.8,22.05,21.8,22,79
20111101|2011-08-02 13:00,2,21.85,21.9,21.78,21.85,19
20111101|2011-08-02 13:30,2,21.9,21.9,21.8,21.8,11
20111101|2011-08-02 14:00,2,21.8,22.1,21.75,22.03,51
20111101|2011-08-02 14:30,2,22.08,22.24,22,22.24,272
20111101|2011-08-02 15:00,2,22.25,22.4,22.25,22.35,340
20111101|2011-08-03 07:00,3,21.95,22.07,21.93,22,6
20111101|2011-08-03 07:30,3,21.97,22.17,21.95,22.15,229
20111101|2011-08-03 08:00,3,22.2,22.36,22.15,22.3,144
20111101|2011-08-03 08:30,3,22.35,22.45,22.1,22.14,948
20111101|2011-08-03 09:00,3,22.15,22.75,22,22.45,638
20111101|2011-08-03 09:30,3,22.5,23.1,22.4,22.43,1247
20111101|2011-08-03 10:00,3,22.4,22.47,22.03,22.22,400
20111101|2011-08-03 10:30,3,22.2,22.35,22.1,22.28,257
20111101|2011-08-03 11:00,3,22.5,22.72,22.44,22.55,541
20111101|2011-08-03 11:30,3,22.51,22.55,22.35,22.51,195
20111101|2011-08-03 12:00,3,22.49,22.58,22.35,22.37,174
20111101|2011-08-03 12:30,3,22.35,22.4,22,22.25,512
20111101|2011-08-03 13:00,3,22.15,22.35,22.08,22.25,179
20111101|2011-08-03 13:30,3,22.25,22.35,22.16,22.22,216
20111101|2011-08-03 14:00,3,22.25,22.31,22.04,22.15,215
20111101|2011-08-03 14:30,3,22.15,22.17,21.98,22.05,431
20111101|2011-08-03 15:00,3,22.05,22.16,22.05,22.15,771
20111101|2011-08-04 07:00,4,22.65,22.75,22.6,22.7,63
20111101|2011-08-04 07:30,4,22.63,22.85,22.45,22.55,379
20111101|2011-08-04 08:00,4,22.55,22.71,22.45,22.7,146
20111101|2011-08-04 08:30,4,22.7,22.91,22.6,22.75,516
20111101|2011-08-04 09:00,4,22.75,23.05,22.7,22.95,403
20111101|2011-08-04 09:30,4,22.94,23.26,22.77,23.2,538
20111101|2011-08-04 10:00,4,23.2,23.32,22.95,23.3,1194
20111101|2011-08-04 10:30,4,23.3,24.05,23.25,23.67,1795
20111101|2011-08-04 11:00,4,23.65,23.7,23.15,23.2,1630
20111101|2011-08-04 11:30,4,23.25,23.33,23.1,23.26,660
20111101|2011-08-04 12:00,4,23.26,23.55,23.2,23.45,351
20111101|2011-08-04 12:30,4,23.5,24,23.46,23.8,399
20111101|2011-08-04 13:00,4,23.8,24.25,23.8,24.2,670
20111101|2011-08-04 13:30,4,24.15,24.2,23.75,23.95,301
20111101|2011-08-04 14:00,4,23.92,24.05,23.7,24.05,479
20111101|2011-08-04 14:30,4,24.05,24.6,24,24.59,425
20111101|2011-08-04 15:00,4,24.6,24.7,24.5,24.6,793
20111101|2011-08-05 07:00,5,24.65,24.65,24.35,24.55,369
20111101|2011-08-05 07:30,5,24.6,24.6,23.98,24.16,886
20111101|2011-08-05 08:00,5,24.19,24.2,24,24.05,299
20111101|2011-08-05 08:30,5,24.05,25.35,23.9,25.2,1289
20111101|2011-08-05 09:00,5,25.22,25.35,24.5,24.65,757
20111101|2011-08-05 09:30,5,24.65,25.2,24.65,25.04,912
20111101|2011-08-05 10:00,5,25,26.1,25,25.9,811
20111101|2011-08-05 10:30,5,25.9,27,25.75,26.85,504
20111101|2011-08-05 11:00,5,26.95,27.1,25.3,25.7,762
20111101|2011-08-05 11:30,5,25.65,25.76,24.32,24.69,513
20111101|2011-08-05 12:00,5,24.7,25.15,24.53,24.75,476
20111101|2011-08-05 12:30,5,24.7,25.16,24.6,24.8,394
20111101|2011-08-05 13:00,5,24.82,25.25,24.77,25.08,161
20111101|2011-08-05 13:30,5,25.17,25.35,24.95,25.2,334
20111101|2011-08-05 14:00,5,25.2,26.05,25.2,25.8,447
20111101|2011-08-05 14:30,5,25.8,25.82,24.99,25.1,965
20111101|2011-08-05 15:00,5,25.05,25.4,25,25.15,778
20111101|2011-08-08 07:00,8,26.3,26.3,26.05,26.15,84
20111101|2011-08-08 07:30,8,26.2,26.6,26.17,26.56,466
20111101|2011-08-08 08:00,8,26.6,26.62,26.35,26.58,251
20111101|2011-08-08 08:30,8,26.65,26.67,25.85,26.37,750
20111101|2011-08-08 09:00,8,26.35,26.95,26.2,26.91,578
20111101|2011-08-08 09:30,8,26.9,27.4,26.65,26.7,1768
20111101|2011-08-08 10:00,8,26.75,26.85,26.05,26.6,680
20111101|2011-08-08 10:30,8,26.6,26.7,26.4,26.6,380
20111101|2011-08-08 11:00,8,26.6,27,26.6,26.75,840
20111101|2011-08-08 11:30,8,26.7,26.8,26.45,26.6,486
20111101|2011-08-08 12:00,8,26.65,26.9,26.49,26.83,370
20111101|2011-08-08 12:30,8,26.8,27.45,26.8,27.4,506
20111101|2011-08-08 13:00,8,27.2,28.17,26.98,27.5,899
20111101|2011-08-08 13:30,8,27.5,27.7,27.2,27.35,599
20111101|2011-08-08 14:00,8,27.4,27.45,26.35,26.87,495
20111101|2011-08-08 14:30,8,26.9,27.45,26.85,27.32,594
20111101|2011-08-08 15:00,8,27.4,28.05,27.32,27.67,867
20111101|2011-08-09 07:00,9,27.35,27.5,27.07,27.1,85
20111101|2011-08-09 07:30,9,27.15,27.15,26.95,27.1,63
20111101|2011-08-09 08:00,9,27.1,27.1,26.55,26.6,386
20111101|2011-08-09 08:30,9,26.55,27,26,26.2,1109
20111101|2011-08-09 09:00,9,26.2,26.35,25.8,25.98,639
20111101|2011-08-09 09:30,9,25.97,25.97,25.71,25.95,459
20111101|2011-08-09 10:00,9,25.95,26.35,25.85,25.9,313
20111101|2011-08-09 10:30,9,25.9,26.05,25.75,25.82,427
20111101|2011-08-09 11:00,9,25.85,26.1,25.75,26.1,551
20111101|2011-08-09 11:30,9,26.1,26.3,25.98,26.25,465
20111101|2011-08-09 12:00,9,26.3,26.45,26.2,26.3,326
20111101|2011-08-09 12:30,9,26.32,26.7,26.29,26.52,274
20111101|2011-08-09 13:00,9,26.55,26.85,26.2,26.55,517
20111101|2011-08-09 13:30,9,26.5,27.35,26.44,26.95,612
20111101|2011-08-09 14:00,9,27,27.3,26.13,26.17,527
20111101|2011-08-09 14:30,9,26.1,26.45,25.33,25.35,790
20111101|2011-08-09 15:00,9,25.35,25.35,24.7,24.8,1012
20111101|2011-08-10 07:00,10,25.13,25.35,25.13,25.35,9
20111101|2011-08-10 07:30,10,25.4,25.95,25.4,25.75,79
20111101|2011-08-10 08:00,10,25.75,26.35,25.75,26,60
20111101|2011-08-10 08:30,10,26.1,26.71,26.05,26.7,1049
20111101|2011-08-10 09:00,10,26.6,27.35,26.5,26.95,337
20111101|2011-08-10 09:30,10,26.9,27.1,26.35,26.9,422
20111101|2011-08-10 10:00,10,27,27.35,26.75,27.16,409
20111101|2011-08-10 10:30,10,27.05,27.2,26.9,27,342
20111101|2011-08-10 11:00,10,27.1,27.11,26.7,27.1,191
20111101|2011-08-10 11:30,10,27.1,27.16,26.8,26.8,323
20111101|2011-08-10 12:00,10,26.9,27.1,26.7,26.75,188
20111101|2011-08-10 12:30,10,26.95,27.1,26.6,26.8,634
20111101|2011-08-10 13:00,10,26.85,26.85,26.2,26.45,343
20111101|2011-08-10 13:30,10,26.4,26.95,26.33,26.81,152
20111101|2011-08-10 14:00,10,27,27.37,26.75,27.3,525
20111101|2011-08-10 14:30,10,27.3,27.65,27.1,27.31,494
20111101|2011-08-10 15:00,10,27.32,27.5,27.15,27.35,442
20111101|2011-08-11 07:00,11,28.35,28.35,28.17,28.17,101
20111101|2011-08-11 07:30,11,28.25,28.38,27.55,27.67,358
20111101|2011-08-11 08:00,11,27.65,27.85,27.17,27.5,298
20111101|2011-08-11 08:30,11,27.4,28.01,26.95,27.68,1057
20111101|2011-08-11 09:00,11,27.65,27.65,27.15,27.3,506
20111101|2011-08-11 09:30,11,27.25,27.45,26.9,27.1,132
20111101|2011-08-11 10:00,11,27.15,27.35,26.85,27.1,472
20111101|2011-08-11 10:30,11,27.1,27.46,27.05,27.35,291
20111101|2011-08-11 11:00,11,27.3,27.5,27.25,27.43,104
20111101|2011-08-11 11:30,11,27.35,27.37,26.85,26.89,382
20111101|2011-08-11 12:00,11,26.8,27,26.75,26.91,218
20111101|2011-08-11 12:30,11,26.9,27.15,26.9,27.05,619
20111101|2011-08-11 13:00,11,27.05,27.1,26.7,26.75,150
20111101|2011-08-11 13:30,11,26.74,27,26.74,26.8,210
20111101|2011-08-11 14:00,11,26.75,26.8,26.55,26.7,274
20111101|2011-08-11 14:30,11,26.65,26.7,26.25,26.6,798
20111101|2011-08-11 15:00,11,26.6,26.65,26.4,26.6,1097
20111101|2011-08-12 07:00,12,26.35,26.35,26.35,26.35,1
20111101|2011-08-12 07:30,12,26.35,26.4,25.9,25.96,60
20111101|2011-08-12 08:00,12,26,26,25.75,25.85,41
20111101|2011-08-12 08:30,12,25.95,26.47,25.65,26.05,975
20111101|2011-08-12 09:00,12,26.2,26.46,26.15,26.15,539
20111101|2011-08-12 09:30,12,26.15,26.4,26,26.25,124
20111101|2011-08-12 10:00,12,26.15,26.3,26,26.25,461
20111101|2011-08-12 10:30,12,26.2,26.2,25.98,26,249
20111101|2011-08-12 11:00,12,26,26.2,26,26.08,172
20111101|2011-08-12 11:30,12,26.1,26.26,26.1,26.21,82
20111101|2011-08-12 12:00,12,26.1,26.2,26.1,26.17,93
20111101|2011-08-12 12:30,12,26.2,26.2,26.05,26.05,83
20111101|2011-08-12 13:00,12,26.1,26.32,26.07,26.27,86
20111101|2011-08-12 13:30,12,26.3,26.45,26.29,26.35,77
20111101|2011-08-12 14:00,12,26.31,26.48,26.25,26.48,167
20111101|2011-08-12 14:30,12,26.45,26.62,26.4,26.55,327
20111101|2011-08-12 15:00,12,26.5,26.5,26.25,26.4,303
20111101|2011-08-15 07:30,15,26.05,26.1,26.05,26.1,7
20111101|2011-08-15 08:00,15,26.1,26.15,25.85,25.85,52
20111101|2011-08-15 08:30,15,25.75,25.77,25.59,25.74,261
20111101|2011-08-15 09:00,15,25.7,25.8,25.6,25.65,227
20111101|2011-08-15 09:30,15,25.6,25.81,25.6,25.72,388
20111101|2011-08-15 10:00,15,25.7,25.97,25.65,25.9,395
20111101|2011-08-15 10:30,15,25.9,26,25.85,25.9,271
20111101|2011-08-15 11:00,15,25.95,25.95,25.85,25.88,62
20111101|2011-08-15 11:30,15,25.9,25.91,25.75,25.77,114
20111101|2011-08-15 12:00,15,25.8,25.93,25.79,25.9,54
20111101|2011-08-15 12:30,15,25.85,25.9,25.7,25.75,172
20111101|2011-08-15 13:00,15,25.75,25.8,25.6,25.67,274
20111101|2011-08-15 13:30,15,25.67,25.75,25.64,25.7,201
20111101|2011-08-15 14:00,15,25.7,25.7,25.55,25.61,183
20111101|2011-08-15 14:30,15,25.6,25.6,25.45,25.45,249
20111101|2011-08-15 15:00,15,25.45,25.5,25.3,25.45,1316
20111101|2011-08-16 07:00,16,26.4,26.45,26.25,26.25,19
20111101|2011-08-16 07:30,16,26.25,26.25,26.11,26.13,84
20111101|2011-08-16 08:00,16,26.1,26.1,25.7,25.8,244
20111101|2011-08-16 08:30,16,25.85,26.05,25.65,25.95,651
20111101|2011-08-16 09:00,16,26,26.12,25.75,25.85,651
20111101|2011-08-16 09:30,16,25.88,26,25.8,25.8,155
20111101|2011-08-16 10:00,16,25.82,25.85,25.75,25.75,317
20111101|2011-08-16 10:30,16,25.75,25.75,25.55,25.55,103
20111101|2011-08-16 11:00,16,25.55,25.9,25.5,25.85,171
20111101|2011-08-16 11:30,16,25.85,26.05,25.75,26.05,150
20111101|2011-08-16 12:00,16,26.05,26.45,26,26.1,787
20111101|2011-08-16 12:30,16,26.15,26.2,25.95,25.95,394
20111101|2011-08-16 13:00,16,25.95,25.98,25.8,25.95,198
20111101|2011-08-16 13:30,16,25.9,26.05,25.9,26,294
20111101|2011-08-16 14:00,16,25.95,25.95,25.65,25.7,268
20111101|2011-08-16 14:30,16,25.7,25.81,25.65,25.8,287
20111101|2011-08-16 15:00,16,25.8,25.82,25.55,25.65,635
20111101|2011-08-17 07:30,17,25.5,25.72,25.5,25.69,22
20111101|2011-08-17 08:00,17,25.7,25.7,25.5,25.5,57
20111101|2011-08-17 08:30,17,25.5,25.65,25.14,25.25,1137
20111101|2011-08-17 09:00,17,25.25,25.4,25.2,25.2,678
20111101|2011-08-17 09:30,17,25.23,25.65,25.22,25.65,291
20111101|2011-08-17 10:00,17,25.65,25.9,25.6,25.85,399
20111101|2011-08-17 10:30,17,25.8,25.95,25.75,25.95,337
20111101|2011-08-17 11:00,17,25.9,26.08,25.9,25.9,116
20111101|2011-08-17 11:30,17,25.9,26.07,25.85,26,361
20111101|2011-08-17 12:00,17,26.01,26.13,25.9,26.05,122
20111101|2011-08-17 12:30,17,26.05,26.22,26,26.05,143
20111101|2011-08-17 13:00,17,26,26.02,25.8,25.95,202
20111101|2011-08-17 13:30,17,25.92,26.05,25.9,25.95,234
20111101|2011-08-17 14:00,17,25.9,25.97,25.77,25.8,278
20111101|2011-08-17 14:30,17,25.8,26.01,25.8,25.87,338
20111101|2011-08-17 15:00,17,25.85,26,25.8,25.97,266
20111101|2011-08-18 07:00,18,27.2,27.2,26.85,26.94,45
20111101|2011-08-18 07:30,18,26.98,27.2,26.98,27.15,127
20111101|2011-08-18 08:00,18,27.15,27.4,27.1,27.4,161
20111101|2011-08-18 08:30,18,27.4,27.75,27.35,27.62,649
20111101|2011-08-18 09:00,18,27.65,28.52,27.65,27.85,523
20111101|2011-08-18 09:30,18,27.85,28.15,27.75,27.9,849
20111101|2011-08-18 10:00,18,27.9,28.21,27.85,28.15,589
20111101|2011-08-18 10:30,18,28.15,28.15,27.6,27.8,1007
20111101|2011-08-18 11:00,18,27.8,28.05,27.75,27.95,238
20111101|2011-08-18 11:30,18,27.95,28.15,27.85,27.89,599
20111101|2011-08-18 12:00,18,27.9,28.3,27.9,28.25,671
20111101|2011-08-18 12:30,18,28.25,28.95,28.22,28.9,1011
20111101|2011-08-18 13:00,18,28.9,28.93,28.33,28.6,1166
20111101|2011-08-18 13:30,18,28.65,29.05,28.65,29,569
20111101|2011-08-18 14:00,18,29.05,29.27,28.85,28.99,1089
20111101|2011-08-18 14:30,18,28.95,29.6,28.88,29.15,1662
20111101|2011-08-18 15:00,18,29.15,29.35,29.05,29.15,712
20111101|2011-08-19 07:00,19,29.55,29.8,29.55,29.65,23
20111101|2011-08-19 07:30,19,29.65,30.15,29.65,30.08,156
20111101|2011-08-19 08:00,19,30.25,30.39,30.05,30.25,256
20111101|2011-08-19 08:30,19,30.26,30.26,29.13,29.2,1820
20111101|2011-08-19 09:00,19,29.17,29.47,28.93,28.98,1903
20111101|2011-08-19 09:30,19,29,29.52,29,29.47,695
20111101|2011-08-19 10:00,19,29.55,30.05,29.5,29.95,388
20111101|2011-08-19 10:30,19,29.85,30.2,29.65,29.9,303
20111101|2011-08-19 11:00,19,29.8,29.97,29.78,29.9,227
20111101|2011-08-19 11:30,19,29.8,29.95,29.75,29.9,147
20111101|2011-08-19 12:00,19,29.9,29.96,29.8,29.85,177
20111101|2011-08-19 12:30,19,29.85,30.21,29.83,29.98,617
20111101|2011-08-19 13:00,19,30,30.41,30,30.3,459
20111101|2011-08-19 13:30,19,30.25,30.45,30.1,30.3,447
20111101|2011-08-19 14:00,19,30.4,30.5,30.15,30.25,555
20111101|2011-08-19 14:30,19,30.3,30.6,30.3,30.55,294
20111101|2011-08-19 15:00,19,30.5,30.55,30.18,30.25,632
20111101|2011-08-22 07:00,22,29.85,29.85,29.25,29.6,103
20111101|2011-08-22 07:30,22,29.5,29.5,29.4,29.43,43
20111101|2011-08-22 08:00,22,29.4,29.47,29.15,29.15,187
20111101|2011-08-22 08:30,22,29.2,29.78,29.15,29.7,1583
20111101|2011-08-22 09:00,22,29.7,30.02,29.63,30.02,758
20111101|2011-08-22 09:30,22,30,30.12,29.8,30.05,568
20111101|2011-08-22 10:00,22,30.05,30.52,30,30.31,609
20111101|2011-08-22 10:30,22,30.26,31.1,30.22,31,580
20111101|2011-08-22 11:00,22,30.95,31.05,30.65,30.85,493
20111101|2011-08-22 11:30,22,30.8,31.01,30.55,30.6,439
20111101|2011-08-22 12:00,22,30.55,30.65,30.45,30.6,314
20111101|2011-08-22 12:30,22,30.5,30.7,30.5,30.55,194
20111101|2011-08-22 13:00,22,30.55,30.7,30.47,30.7,154
20111101|2011-08-22 13:30,22,30.7,30.82,30.65,30.8,107
20111101|2011-08-22 14:00,22,30.75,30.8,30.55,30.7,319
20111101|2011-08-22 14:30,22,30.7,31.05,30.7,31,300
20111101|2011-08-22 15:00,22,30.95,30.98,30.85,30.95,345
20111101|2011-08-23 07:00,23,30.25,30.35,30.25,30.35,9
20111101|2011-08-23 07:30,23,30.4,30.65,30.4,30.65,27
20111101|2011-08-23 08:00,23,30.6,30.95,30.59,30.75,157
20111101|2011-08-23 08:30,23,30.75,31.25,30.6,31,764
20111101|2011-08-23 09:00,23,31,31.05,30.65,30.75,690
20111101|2011-08-23 09:30,23,30.8,30.9,30.59,30.9,513
20111101|2011-08-23 10:00,23,30.85,31,30.78,30.85,392
20111101|2011-08-23 10:30,23,30.85,30.9,30.45,30.5,294
20111101|2011-08-23 11:00,23,30.55,30.82,30.51,30.8,473
20111101|2011-08-23 11:30,23,30.8,30.82,30.45,30.52,335
20111101|2011-08-23 12:00,23,30.5,30.62,30.35,30.6,392
20111101|2011-08-23 12:30,23,30.6,31.05,30.55,30.8,562
20111101|2011-08-23 13:00,23,30.85,31.1,30.8,30.8,500
20111101|2011-08-23 13:30,23,30.8,30.87,30.6,30.7,561
20111101|2011-08-23 14:00,23,30.7,30.7,30.35,30.65,711
20111101|2011-08-23 14:30,23,30.6,30.75,30.37,30.4,302
20111101|2011-08-23 15:00,23,30.4,30.6,30.35,30.6,1036
20111101|2011-08-24 07:00,24,30.97,31.07,30.9,31.05,79
20111101|2011-08-24 07:30,24,30.9,30.9,30.5,30.6,350
20111101|2011-08-24 08:00,24,30.58,30.75,30.55,30.65,159
20111101|2011-08-24 08:30,24,30.65,30.85,30,30,942
20111101|2011-08-24 09:00,24,30,30.1,29.78,30,659
20111101|2011-08-24 09:30,24,30.05,30.35,29.9,30.3,724
20111101|2011-08-24 10:00,24,30.35,30.45,30.05,30.2,465
20111101|2011-08-24 10:30,24,30.25,30.5,30.1,30.45,420
20111101|2011-08-24 11:00,24,30.5,30.75,30.49,30.62,460
20111101|2011-08-24 11:30,24,30.6,30.82,30.58,30.6,585
20111101|2011-08-24 12:00,24,30.65,30.65,30.45,30.5,208
20111101|2011-08-24 12:30,24,30.55,30.81,30.52,30.55,108
20111101|2011-08-24 13:00,24,30.6,30.75,30.4,30.65,485
20111101|2011-08-24 13:30,24,30.65,30.72,30.6,30.6,262
20111101|2011-08-24 14:00,24,30.6,30.6,30.43,30.5,311
20111101|2011-08-24 14:30,24,30.5,30.51,30.35,30.45,318
20111101|2011-08-24 15:00,24,30.5,30.6,30.45,30.6,797
20111101|2011-08-25 07:30,25,30.55,30.68,30.4,30.65,201
20111101|2011-08-25 08:00,25,30.65,30.7,29.99,30.13,299
20111101|2011-08-25 08:30,25,30.15,30.95,29.75,30.73,723
20111101|2011-08-25 09:00,25,30.7,31.2,30.55,30.96,551
20111101|2011-08-25 09:30,25,30.95,31.55,30.9,31.15,443
20111101|2011-08-25 10:00,25,31.1,31.11,30.65,30.8,551
20111101|2011-08-25 10:30,25,30.8,31.05,30.6,30.6,367
20111101|2011-08-25 11:00,25,30.7,31.1,30.65,30.85,393
20111101|2011-08-25 11:30,25,30.8,31.16,30.8,30.82,367
20111101|2011-08-25 12:00,25,30.8,30.95,30.7,30.8,461
20111101|2011-08-25 12:30,25,30.8,30.95,30.7,30.75,235
20111101|2011-08-25 13:00,25,30.75,30.85,30.65,30.65,128
20111101|2011-08-25 13:30,25,30.7,30.8,30.55,30.75,203
20111101|2011-08-25 14:00,25,30.8,30.95,30.7,30.93,388
20111101|2011-08-25 14:30,25,30.9,31.25,30.85,30.85,628
20111101|2011-08-25 15:00,25,30.9,31.1,30.84,30.9,1135
20111101|2011-08-26 07:00,26,31.21,31.25,31.1,31.24,57
20111101|2011-08-26 07:30,26,31.2,31.65,31.15,31.55,145
20111101|2011-08-26 08:00,26,31.6,31.64,31.45,31.6,142
20111101|2011-08-26 08:30,26,31.6,31.7,31.25,31.25,675
20111101|2011-08-26 09:00,26,31.3,31.8,30.65,30.96,1251
20111101|2011-08-26 09:30,26,30.9,31.1,30.3,30.67,572
20111101|2011-08-26 10:00,26,30.75,30.75,30.15,30.38,477
20111101|2011-08-26 10:30,26,30.35,30.44,30.05,30.15,372
20111101|2011-08-26 11:00,26,30.1,30.1,29.8,29.9,152
20111101|2011-08-26 11:30,26,29.92,30.25,29.92,30.15,86
20111101|2011-08-26 12:00,26,30.25,30.25,30.1,30.1,15
20111101|2011-08-26 12:30,26,30.1,30.21,30.05,30.2,48
20111101|2011-08-26 13:00,26,30.15,30.5,30.15,30.5,73
20111101|2011-08-26 13:30,26,30.4,30.4,30.15,30.2,160
20111101|2011-08-26 14:00,26,30.3,30.45,30.3,30.4,110
20111101|2011-08-26 14:30,26,30.35,30.42,30.1,30.15,338
20111101|2011-08-26 15:00,26,30.12,30.3,30.1,30.2,565
20111101|2011-08-29 07:00,29,29.95,29.95,29.7,29.83,79
20111101|2011-08-29 07:30,29,29.8,29.85,29.76,29.84,44
20111101|2011-08-29 08:00,29,29.8,29.8,29.6,29.69,119
20111101|2011-08-29 08:30,29,29.65,29.66,29.15,29.35,710
20111101|2011-08-29 09:00,29,29.35,29.55,29.35,29.55,215
20111101|2011-08-29 09:30,29,29.6,29.65,29.5,29.6,101
20111101|2011-08-29 10:00,29,29.6,29.8,29.6,29.63,171
20111101|2011-08-29 10:30,29,29.6,29.65,29.44,29.45,74
20111101|2011-08-29 11:00,29,29.45,29.5,29.35,29.4,101
20111101|2011-08-29 11:30,29,29.37,29.41,29.2,29.35,327
20111101|2011-08-29 12:00,29,29.35,29.4,29.25,29.4,111
20111101|2011-08-29 12:30,29,29.35,29.36,29.25,29.35,226
20111101|2011-08-29 13:00,29,29.3,29.35,29.2,29.3,166
20111101|2011-08-29 13:30,29,29.3,29.4,29.25,29.4,92
20111101|2011-08-29 14:00,29,29.35,29.35,29.28,29.35,114
20111101|2011-08-29 14:30,29,29.32,29.4,29.2,29.2,218
20111101|2011-08-29 15:00,29,29.2,29.35,29.2,29.3,465
20111101|2011-08-30 07:00,30,29.56,29.66,29.5,29.6,42
20111101|2011-08-30 07:30,30,29.7,29.82,29.65,29.81,110
20111101|2011-08-30 08:00,30,29.8,29.81,29.65,29.67,167
20111101|2011-08-30 08:30,30,29.65,29.75,29.48,29.65,214
20111101|2011-08-30 09:00,30,29.65,30.03,29.65,29.7,306
20111101|2011-08-30 09:30,30,29.75,29.86,29.6,29.75,204
20111101|2011-08-30 10:00,30,29.8,29.8,29.5,29.5,317
20111101|2011-08-30 10:30,30,29.5,29.7,29.25,29.58,646
20111101|2011-08-30 11:00,30,29.55,29.7,29.55,29.7,93
20111101|2011-08-30 11:30,30,29.75,29.9,29.7,29.85,52
20111101|2011-08-30 12:00,30,29.9,29.95,29.7,29.8,137
20111101|2011-08-30 12:30,30,29.85,29.95,29.7,29.7,152
20111101|2011-08-30 13:00,30,29.65,29.85,29.52,29.53,213
20111101|2011-08-30 13:30,30,29.53,29.8,29.5,29.65,145
20111101|2011-08-30 14:00,30,29.65,29.73,29.5,29.7,276
20111101|2011-08-30 14:30,30,29.62,29.85,29.48,29.75,417
20111101|2011-08-30 15:00,30,29.8,30.1,29.8,30.05,322
20111101|2011-08-31 07:00,31,29.75,29.75,29.5,29.6,107
20111101|2011-08-31 07:30,31,29.6,29.65,29.5,29.5,62
20111101|2011-08-31 08:00,31,29.4,29.53,29.4,29.5,74
20111101|2011-08-31 08:30,31,29.5,29.5,29.25,29.4,268
20111101|2011-08-31 09:00,31,29.4,29.47,29.23,29.3,437
20111101|2011-08-31 09:30,31,29.3,29.5,29.25,29.5,430
20111101|2011-08-31 10:00,31,29.5,29.55,29.33,29.45,211
20111101|2011-08-31 10:30,31,29.4,29.56,29.4,29.56,587
20111101|2011-08-31 11:00,31,29.55,29.55,29.45,29.45,195
20111101|2011-08-31 11:30,31,29.45,29.5,29.35,29.38,191
20111101|2011-08-31 12:00,31,29.4,29.57,29.35,29.57,54
20111101|2011-08-31 12:30,31,29.55,29.83,29.49,29.79,220
20111101|2011-08-31 13:00,31,29.75,29.85,29.65,29.7,136
20111101|2011-08-31 13:30,31,29.73,30,29.71,29.85,336
20111101|2011-08-31 14:00,31,29.9,29.92,29.65,29.7,480
20111101|2011-08-31 14:30,31,29.7,29.9,29.58,29.69,589
20111101|2011-08-31 15:00,31,29.75,29.75,29.6,29.6,213
20111101|2011-09-01 07:00,1,29.74,29.83,29.65,29.8,20
20111101|2011-09-01 07:30,1,29.8,29.83,29.65,29.69,53
20111101|2011-09-01 08:00,1,29.65,29.7,29.65,29.7,11
20111101|2011-09-01 08:30,1,29.75,29.8,29.59,29.65,377
20111101|2011-09-01 09:00,1,29.55,29.61,28.95,29.1,695
20111101|2011-09-01 09:30,1,29.25,29.45,29.24,29.45,397
20111101|2011-09-01 10:00,1,29.45,29.65,29.4,29.45,272
20111101|2011-09-01 10:30,1,29.4,29.45,29.25,29.3,119
20111101|2011-09-01 11:00,1,29.3,29.5,29.3,29.4,35
20111101|2011-09-01 11:30,1,29.4,29.55,29.4,29.55,25
20111101|2011-09-01 12:00,1,29.6,29.71,29.55,29.61,360
20111101|2011-09-01 12:30,1,29.6,29.87,29.55,29.75,331
20111101|2011-09-01 13:00,1,29.85,30,29.8,29.9,107
20111101|2011-09-01 13:30,1,29.85,29.85,29.65,29.85,71
20111101|2011-09-01 14:00,1,29.84,29.93,29.74,29.79,285
20111101|2011-09-01 14:30,1,29.83,29.95,29.65,29.9,661
20111101|2011-09-01 15:00,1,29.85,29.9,29.75,29.9,191
20111101|2011-09-02 07:00,2,30.35,30.45,30.2,30.2,12
20111101|2011-09-02 07:30,2,30.25,31.4,30.2,30.65,292
20111101|2011-09-02 08:00,2,30.65,30.8,30.64,30.8,34
20111101|2011-09-02 08:30,2,30.85,31.05,30.7,30.8,644
20111101|2011-09-02 09:00,2,30.75,30.81,30.55,30.75,160
20111101|2011-09-02 09:30,2,30.8,30.95,30.75,30.75,252
20111101|2011-09-02 10:00,2,30.75,30.8,30.6,30.7,140
20111101|2011-09-02 10:30,2,30.7,30.75,30.55,30.75,85
20111101|2011-09-02 11:00,2,30.7,30.7,30.48,30.55,215
20111101|2011-09-02 11:30,2,30.55,30.6,30.45,30.6,52
20111101|2011-09-02 12:00,2,30.55,30.67,30.55,30.65,52
20111101|2011-09-02 12:30,2,30.58,30.7,30.55,30.6,68
20111101|2011-09-02 13:00,2,30.65,30.9,30.63,30.8,285
20111101|2011-09-02 13:30,2,30.85,31.05,30.85,30.95,418
20111101|2011-09-02 14:00,2,30.95,31.1,30.85,30.9,384
20111101|2011-09-02 14:30,2,30.95,30.95,30.75,30.9,130
20111101|2011-09-02 15:00,2,30.9,30.9,30.7,30.75,371
20111101|2011-09-06 07:00,6,32.01,32.45,31.99,32.29,21
20111101|2011-09-06 07:30,6,32.3,32.7,32.13,32.7,181
20111101|2011-09-06 08:00,6,32.65,32.85,32.55,32.72,137
20111101|2011-09-06 08:30,6,32.6,32.7,32.1,32.17,666
20111101|2011-09-06 09:00,6,32.15,32.35,32.05,32.35,375
20111101|2011-09-06 09:30,6,32.45,32.67,32.39,32.4,326
20111101|2011-09-06 10:00,6,32.4,32.5,32.15,32.25,188
20111101|2011-09-06 10:30,6,32.2,32.26,32.1,32.2,300
20111101|2011-09-06 11:00,6,32.2,32.27,32.05,32.15,139
20111101|2011-09-06 11:30,6,32.15,32.21,32.1,32.1,59
20111101|2011-09-06 12:00,6,32.05,32.13,31.88,32,189
20111101|2011-09-06 12:30,6,32.1,32.12,31.75,31.8,97
20111101|2011-09-06 13:00,6,31.95,32.05,31.5,31.55,833
20111101|2011-09-06 13:30,6,31.55,31.82,31.55,31.78,156
20111101|2011-09-06 14:00,6,31.78,31.9,31.75,31.85,113
20111101|2011-09-06 14:30,6,31.85,31.9,31.3,31.35,211
20111101|2011-09-06 15:00,6,31.33,31.55,31.33,31.4,790
20111101|2011-09-07 07:00,7,30.8,30.91,30.8,30.91,16
20111101|2011-09-07 07:30,7,30.9,30.92,30.75,30.79,140
20111101|2011-09-07 08:00,7,30.8,30.82,30.7,30.75,99
20111101|2011-09-07 08:30,7,30.75,31,30.64,30.8,433
20111101|2011-09-07 09:00,7,30.8,30.98,30.75,30.95,411
20111101|2011-09-07 09:30,7,31,31.05,30.85,30.95,161
20111101|2011-09-07 10:00,7,30.9,30.97,30.8,30.85,319
20111101|2011-09-07 10:30,7,30.85,30.99,30.85,30.9,93
20111101|2011-09-07 11:00,7,30.9,30.95,30.85,30.9,94
20111101|2011-09-07 11:30,7,30.9,31.05,30.8,31,228
20111101|2011-09-07 12:00,7,31,31,30.82,30.85,157
20111101|2011-09-07 12:30,7,30.85,30.85,30.7,30.8,470
20111101|2011-09-07 13:00,7,30.83,30.85,30.7,30.7,91
20111101|2011-09-07 13:30,7,30.65,30.7,30.55,30.59,188
20111101|2011-09-07 14:00,7,30.6,30.7,30.6,30.65,101
20111101|2011-09-07 14:30,7,30.7,30.8,30.6,30.65,162
20111101|2011-09-07 15:00,7,30.65,30.65,30.45,30.45,270
20111101|2011-09-08 07:00,8,30.85,30.85,30.84,30.84,2
20111101|2011-09-08 07:30,8,30.8,31.1,30.8,31.02,47
20111101|2011-09-08 08:00,8,31,31.1,30.9,31.04,44
20111101|2011-09-08 08:30,8,31.05,31.05,30.5,30.8,171
20111101|2011-09-08 09:00,8,30.85,30.95,30.55,30.6,172
20111101|2011-09-08 09:30,8,30.6,30.6,30.35,30.36,205
20111101|2011-09-08 10:00,8,30.36,30.7,30.17,30.35,851
20111101|2011-09-08 10:30,8,30.35,30.65,30.25,30.65,226
20111101|2011-09-08 11:00,8,30.6,30.8,30.6,30.77,314
20111101|2011-09-08 11:30,8,30.8,30.85,30.52,30.55,163
20111101|2011-09-08 12:00,8,30.65,30.75,30.53,30.7,240
20111101|2011-09-08 12:30,8,30.65,30.96,30.55,30.9,492
20111101|2011-09-08 13:00,8,30.9,31.01,30.7,30.9,97
20111101|2011-09-08 13:30,8,30.95,30.95,30.75,30.8,115
20111101|2011-09-08 14:00,8,30.85,31.05,30.85,30.94,170
20111101|2011-09-08 14:30,8,30.95,30.95,30.8,30.9,610
20111101|2011-09-08 15:00,8,30.93,31,30.9,30.9,292
20111101|2011-09-09 07:00,9,30.88,30.88,30.88,30.88,1
20111101|2011-09-09 07:30,9,31,31.15,30.88,31.15,23
20111101|2011-09-09 08:00,9,31.22,31.58,31.16,31.58,94
20111101|2011-09-09 08:30,9,31.6,32.05,31.5,31.75,419
20111101|2011-09-09 09:00,9,31.72,31.85,31.53,31.53,273
20111101|2011-09-09 09:30,9,31.5,31.7,31.5,31.7,223
20111101|2011-09-09 10:00,9,31.65,32.2,31.54,32.2,569
20111101|2011-09-09 10:30,9,32.2,32.65,32.05,32.55,238
20111101|2011-09-09 11:00,9,32.6,33,32.55,32.85,419
20111101|2011-09-09 11:30,9,32.8,33,32.65,32.7,251
20111101|2011-09-09 12:00,9,32.7,32.9,32.6,32.75,398
20111101|2011-09-09 12:30,9,32.75,33,32.75,32.98,381
20111101|2011-09-09 13:00,9,32.95,33.12,32.9,33.1,365
20111101|2011-09-09 13:30,9,33.08,33.15,32.95,33.05,177
20111101|2011-09-09 14:00,9,33.05,33.2,32.95,33.15,191
20111101|2011-09-09 14:30,9,33.1,33.12,32.8,32.8,261
20111101|2011-09-09 15:00,9,32.85,32.95,32.8,32.8,360
20111101|2011-09-12 07:00,12,34.13,34.9,34.05,34.05,15
20111101|2011-09-12 07:30,12,34.05,34.1,33.95,34.03,73
20111101|2011-09-12 08:00,12,33.95,34,33.65,33.79,192
20111101|2011-09-12 08:30,12,33.85,33.85,33.25,33.4,803
20111101|2011-09-12 09:00,12,33.35,33.65,33.05,33.63,426
20111101|2011-09-12 09:30,12,33.65,33.95,33.53,33.95,434
20111101|2011-09-12 10:00,12,33.95,33.98,33.6,33.65,623
20111101|2011-09-12 10:30,12,33.65,33.8,33.4,33.8,576
20111101|2011-09-12 11:00,12,33.8,34.1,33.74,34,969
20111101|2011-09-12 11:30,12,33.97,34.25,33.95,34.15,399
20111101|2011-09-12 12:00,12,34.15,34.3,33.99,34.25,555
20111101|2011-09-12 12:30,12,34.3,34.75,34.27,34.5,738
20111101|2011-09-12 13:00,12,34.55,34.9,34.48,34.75,362
20111101|2011-09-12 13:30,12,34.75,34.79,34.15,34.55,506
20111101|2011-09-12 14:00,12,34.5,34.65,34.25,34.3,334
20111101|2011-09-12 14:30,12,34.3,34.3,33.3,33.3,457
20111101|2011-09-12 15:00,12,33.35,33.4,33.2,33.2,547
20111101|2011-09-13 07:00,13,33.63,33.63,33.63,33.63,1
20111101|2011-09-13 07:30,13,33.35,33.4,33.25,33.29,18
20111101|2011-09-13 08:00,13,33.3,33.4,33.27,33.3,21
20111101|2011-09-13 08:30,13,33.3,33.86,33.2,33.4,678
20111101|2011-09-13 09:00,13,33.4,33.55,33.3,33.4,725
20111101|2011-09-13 09:30,13,33.35,33.65,33.3,33.63,493
20111101|2011-09-13 10:00,13,33.65,33.95,33.53,33.7,611
20111101|2011-09-13 10:30,13,33.7,33.85,33.5,33.85,313
20111101|2011-09-13 11:00,13,33.85,33.95,33.6,33.72,280
20111101|2011-09-13 11:30,13,33.7,33.8,33.54,33.6,257
20111101|2011-09-13 12:00,13,33.56,33.6,33.35,33.45,232
20111101|2011-09-13 12:30,13,33.5,33.65,33.4,33.46,478
20111101|2011-09-13 13:00,13,33.45,33.5,33.2,33.2,197
20111101|2011-09-13 13:30,13,33.18,33.4,33.15,33.36,143
20111101|2011-09-13 14:00,13,33.3,33.7,33.3,33.45,160
20111101|2011-09-13 14:30,13,33.4,33.4,33.15,33.25,340
20111101|2011-09-13 15:00,13,33.3,33.4,33.2,33.35,374
20111101|2011-09-14 07:00,14,33.25,33.25,32.9,32.9,16
20111101|2011-09-14 07:30,14,33,33.1,32.9,33.05,23
20111101|2011-09-14 08:00,14,33.1,33.1,32.85,32.85,39
20111101|2011-09-14 08:30,14,32.9,33.4,32.87,33.3,413
20111101|2011-09-14 09:00,14,33.35,34.01,33.3,33.65,495
20111101|2011-09-14 09:30,14,33.7,33.85,33.57,33.6,371
20111101|2011-09-14 10:00,14,33.6,33.7,33.25,33.3,256
20111101|2011-09-14 10:30,14,33.31,33.45,33.25,33.3,276
20111101|2011-09-14 11:00,14,33.3,33.45,33.25,33.3,151
20111101|2011-09-14 11:30,14,33.25,33.3,33.1,33.25,251
20111101|2011-09-14 12:00,14,33.22,33.3,33.15,33.15,106
20111101|2011-09-14 12:30,14,33.1,33.2,32.93,33.05,236
20111101|2011-09-14 13:00,14,33.05,33.05,32.75,32.8,343
20111101|2011-09-14 13:30,14,32.8,32.85,32.65,32.71,199
20111101|2011-09-14 14:00,14,32.67,32.7,32.25,32.27,323
20111101|2011-09-14 14:30,14,32.3,32.85,32.2,32.78,416
20111101|2011-09-14 15:00,14,32.82,32.85,32.58,32.7,434
20111101|2011-09-15 07:00,15,32.4,32.5,32.4,32.5,8
20111101|2011-09-15 07:30,15,32.6,32.74,32.53,32.74,18
20111101|2011-09-15 08:00,15,32.6,32.6,32.22,32.37,132
20111101|2011-09-15 08:30,15,32.25,32.7,32.25,32.55,439
20111101|2011-09-15 09:00,15,32.5,32.59,32.2,32.55,549
20111101|2011-09-15 09:30,15,32.55,32.6,32.35,32.45,295
20111101|2011-09-15 10:00,15,32.5,32.5,32.22,32.3,406
20111101|2011-09-15 10:30,15,32.25,32.35,32.17,32.17,205
20111101|2011-09-15 11:00,15,32.2,32.3,32.2,32.26,112
20111101|2011-09-15 11:30,15,32.25,32.25,32.15,32.25,94
20111101|2011-09-15 12:00,15,32.2,32.25,32.15,32.24,82
20111101|2011-09-15 12:30,15,32.25,32.3,32.2,32.2,60
20111101|2011-09-15 13:00,15,32.2,32.2,32,32.13,90
20111101|2011-09-15 13:30,15,32.05,32.05,31.8,31.85,165
20111101|2011-09-15 14:00,15,31.8,32,31.75,31.95,198
20111101|2011-09-15 14:30,15,31.95,31.95,31.73,31.75,430
20111101|2011-09-15 15:00,15,31.74,31.75,31.55,31.6,572
20111101|2011-09-16 07:30,16,32,32.03,31.8,31.8,58
20111101|2011-09-16 08:00,16,31.9,31.93,31.75,31.75,45
20111101|2011-09-16 08:30,16,31.75,31.8,31.5,31.6,366
20111101|2011-09-16 09:00,16,31.55,31.7,31.3,31.7,227
20111101|2011-09-16 09:30,16,31.75,32.1,31.6,31.96,386
20111101|2011-09-16 10:00,16,31.9,32.1,31.84,32.1,627
20111101|2011-09-16 10:30,16,32.1,32.26,31.6,31.73,507
20111101|2011-09-16 11:00,16,31.7,32.35,31.65,31.75,1149
20111101|2011-09-16 11:30,16,31.7,31.7,31.5,31.59,149
20111101|2011-09-16 12:00,16,31.55,31.6,31.5,31.59,275
20111101|2011-09-16 12:30,16,31.6,31.77,31.55,31.6,259
20111101|2011-09-16 13:00,16,31.55,31.65,31.46,31.6,205
20111101|2011-09-16 13:30,16,31.55,31.6,31.45,31.5,279
20111101|2011-09-16 14:00,16,31.5,31.65,31.48,31.65,269
20111101|2011-09-16 14:30,16,31.6,31.7,31.45,31.5,481
20111101|2011-09-16 15:00,16,31.55,31.55,31.2,31.25,608
20111101|2011-09-19 07:00,19,31.8,32.5,31.8,32.45,54
20111101|2011-09-19 07:30,19,32.6,32.7,32.32,32.62,257
20111101|2011-09-19 08:00,19,32.65,32.75,32.5,32.55,265
20111101|2011-09-19 08:30,19,32.6,32.9,32.55,32.9,719
20111101|2011-09-19 09:00,19,32.9,33,32.75,32.84,261
20111101|2011-09-19 09:30,19,32.75,32.92,32.6,32.84,837
20111101|2011-09-19 10:00,19,32.78,32.83,32.64,32.7,418
20111101|2011-09-19 10:30,19,32.72,32.8,32.51,32.6,344
20111101|2011-09-19 11:00,19,32.62,32.7,32.45,32.7,164
20111101|2011-09-19 11:30,19,32.65,32.83,32.64,32.7,168
20111101|2011-09-19 12:00,19,32.72,32.82,32.69,32.7,154
20111101|2011-09-19 12:30,19,32.7,32.75,32.6,32.6,147
20111101|2011-09-19 13:00,19,32.55,32.67,32.4,32.5,207
20111101|2011-09-19 13:30,19,32.5,32.55,32.24,32.5,278
20111101|2011-09-19 14:00,19,32.5,32.61,32.05,32.1,600
20111101|2011-09-19 14:30,19,32.1,32.23,31.85,32.2,1053
20111101|2011-09-19 15:00,19,32.2,32.25,32.1,32.15,682
20111101|2011-09-20 07:00,20,31.8,31.91,31.8,31.9,31
20111101|2011-09-20 07:30,20,31.95,32.08,31.7,31.9,173
20111101|2011-09-20 08:00,20,31.9,32.15,31.9,32.15,41
20111101|2011-09-20 08:30,20,32.17,32.38,32.05,32.3,208
20111101|2011-09-20 09:00,20,32.3,32.31,31.69,31.7,422
20111101|2011-09-20 09:30,20,31.7,31.75,31.3,31.5,538
20111101|2011-09-20 10:00,20,31.45,31.55,31.25,31.5,526
20111101|2011-09-20 10:30,20,31.45,31.6,31.42,31.43,124
20111101|2011-09-20 11:00,20,31.42,31.63,31.42,31.49,84
20111101|2011-09-20 11:30,20,31.49,31.55,31.47,31.5,101
20111101|2011-09-20 12:00,20,31.53,31.53,31.4,31.4,222
20111101|2011-09-20 12:30,20,31.4,31.57,31.4,31.45,168
20111101|2011-09-20 13:00,20,31.45,31.52,31.35,31.45,78
20111101|2011-09-20 13:30,20,31.4,31.74,31.4,31.6,203
20111101|2011-09-20 14:00,20,31.55,31.9,31.55,31.8,324
20111101|2011-09-20 14:30,20,31.9,32.1,31.7,32.08,194
20111101|2011-09-20 15:00,20,32.05,32.1,31.85,31.85,239
20111101|2011-09-21 07:00,21,32.1,32.15,32,32.15,21
20111101|2011-09-21 07:30,21,32.1,32.17,32.05,32.1,311
20111101|2011-09-21 08:00,21,32.15,32.2,31.95,32,109
20111101|2011-09-21 08:30,21,32,32.12,31.7,32.04,604
20111101|2011-09-21 09:00,21,32,32.15,31.8,32.15,648
20111101|2011-09-21 09:30,21,32.1,32.55,32.05,32.45,513
20111101|2011-09-21 10:00,21,32.4,32.5,32.25,32.4,309
20111101|2011-09-21 10:30,21,32.35,32.35,32.1,32.25,262
20111101|2011-09-21 11:00,21,32.25,32.45,32.2,32.45,242
20111101|2011-09-21 11:30,21,32.45,32.55,32.21,32.33,209
20111101|2011-09-21 12:00,21,32.35,32.45,32.25,32.4,219
20111101|2011-09-21 12:30,21,32.37,32.5,32.3,32.5,116
20111101|2011-09-21 13:00,21,32.45,32.55,32,32.1,506
20111101|2011-09-21 13:30,21,32.1,32.8,32.05,32.5,696
20111101|2011-09-21 14:00,21,32.55,32.65,32.3,32.6,537
20111101|2011-09-21 14:30,21,32.6,33.5,32.6,33.45,1034
20111101|2011-09-21 15:00,21,33.5,33.85,33.45,33.75,1267
20111101|2011-09-22 07:00,22,35.33,35.87,35.33,35.63,82
20111101|2011-09-22 07:30,22,35.77,36.2,35.55,35.75,290
20111101|2011-09-22 08:00,22,35.7,35.75,35.35,35.6,229
20111101|2011-09-22 08:30,22,35.55,35.65,34.8,35.65,1076
20111101|2011-09-22 09:00,22,35.6,35.65,34.7,35.08,1182
20111101|2011-09-22 09:30,22,35.05,35.15,34.79,35.05,1039
20111101|2011-09-22 10:00,22,35.05,35.2,34.94,35.14,677
20111101|2011-09-22 10:30,22,35.2,35.45,34.95,35.45,417
20111101|2011-09-22 11:00,22,35.45,35.65,35.25,35.3,409
20111101|2011-09-22 11:30,22,35.3,35.4,35.15,35.25,479
20111101|2011-09-22 12:00,22,35.2,35.9,35.2,35.85,417
20111101|2011-09-22 12:30,22,35.9,36.1,35.65,36.1,486
20111101|2011-09-22 13:00,22,36.05,36.15,35.5,35.75,637
20111101|2011-09-22 13:30,22,35.75,36.05,35.45,36.05,686
20111101|2011-09-22 14:00,22,36.05,36.6,36.05,36.4,962
20111101|2011-09-22 14:30,22,36.4,36.5,35.5,35.65,1243
20111101|2011-09-22 15:00,22,35.75,35.75,35.35,35.75,1695
20111101|2011-09-23 07:00,23,36.6,36.8,35.75,36.55,251
20111101|2011-09-23 07:30,23,36.55,36.67,36.23,36.4,251
20111101|2011-09-23 08:00,23,36.35,36.35,35.6,36,293
20111101|2011-09-23 08:30,23,36,36.35,35.55,35.7,863
20111101|2011-09-23 09:00,23,35.7,36.05,35.6,36.05,742
20111101|2011-09-23 09:30,23,35.95,36.05,35.61,35.7,611
20111101|2011-09-23 10:00,23,35.7,35.84,35.49,35.74,318
20111101|2011-09-23 10:30,23,35.73,36,35.7,35.7,251
20111101|2011-09-23 11:00,23,35.65,35.9,35.6,35.85,201
20111101|2011-09-23 11:30,23,35.8,36.15,35.6,36.15,550
20111101|2011-09-23 12:00,23,36.1,36.3,36.03,36.2,316
20111101|2011-09-23 12:30,23,36.2,36.2,35.9,35.95,317
20111101|2011-09-23 13:00,23,35.9,36.05,35.7,36,367
20111101|2011-09-23 13:30,23,35.95,36.55,35.9,36.45,489
20111101|2011-09-23 14:00,23,36.35,36.4,35.88,35.9,677
20111101|2011-09-23 14:30,23,35.89,36.15,35.89,35.95,651
20111101|2011-09-23 15:00,23,35.95,36.1,35.85,35.89,1351
20111101|2011-09-26 07:00,26,35,35.1,34.9,35.1,39
20111101|2011-09-26 07:30,26,35.05,35.23,35.05,35.23,56
20111101|2011-09-26 08:00,26,35.2,35.6,35.05,35.4,118
20111101|2011-09-26 08:30,26,35.4,35.9,35.3,35.9,688
20111101|2011-09-26 09:00,26,35.8,36.25,35.63,35.85,497
20111101|2011-09-26 09:30,26,35.85,36.46,35.84,35.95,468
20111101|2011-09-26 10:00,26,35.95,36.01,35.7,35.75,193
20111101|2011-09-26 10:30,26,35.75,35.82,35.5,35.64,230
20111101|2011-09-26 11:00,26,35.65,35.81,35.6,35.63,148
20111101|2011-09-26 11:30,26,35.65,35.9,35.58,35.76,180
20111101|2011-09-26 12:00,26,35.75,35.97,35.7,35.75,122
20111101|2011-09-26 12:30,26,35.85,35.95,35.75,35.75,180
20111101|2011-09-26 13:00,26,35.75,35.8,35.34,35.7,346
20111101|2011-09-26 13:30,26,35.8,35.8,35.45,35.46,314
20111101|2011-09-26 14:00,26,35.45,35.47,35.25,35.3,711
20111101|2011-09-26 14:30,26,35.29,35.35,34.85,34.9,700
20111101|2011-09-26 15:00,26,34.9,34.9,34.6,34.7,1027
20111101|2011-09-27 07:00,27,33.8,33.85,33.7,33.7,54
20111101|2011-09-27 07:30,27,33.75,33.95,33.75,33.85,60
20111101|2011-09-27 08:00,27,33.8,33.85,33.65,33.75,86
20111101|2011-09-27 08:30,27,33.7,33.9,33.45,33.68,1094
20111101|2011-09-27 09:00,27,33.66,33.85,33.54,33.6,623
20111101|2011-09-27 09:30,27,33.6,33.8,33.4,33.42,389
20111101|2011-09-27 10:00,27,33.45,33.55,33.35,33.5,390
20111101|2011-09-27 10:30,27,33.45,33.6,33.35,33.55,179
20111101|2011-09-27 11:00,27,33.55,33.6,33.35,33.36,102
20111101|2011-09-27 11:30,27,33.35,33.5,33.35,33.45,135
20111101|2011-09-27 12:00,27,33.45,33.5,33.35,33.4,126
20111101|2011-09-27 12:30,27,33.45,33.45,33.3,33.3,98
20111101|2011-09-27 13:00,27,33.3,33.45,33.3,33.45,125
20111101|2011-09-27 13:30,27,33.4,33.65,33.4,33.55,212
20111101|2011-09-27 14:00,27,33.59,34.05,33.55,33.95,582
20111101|2011-09-27 14:30,27,34,34.74,33.85,34.45,1032
20111101|2011-09-27 15:00,27,34.45,34.54,34.25,34.3,964
20111101|2011-09-28 07:00,28,33.94,34.25,33.9,33.9,13
20111101|2011-09-28 07:30,28,34,34.2,34,34.1,95
20111101|2011-09-28 08:00,28,34.15,34.21,34.09,34.21,73
20111101|2011-09-28 08:30,28,34.15,34.3,33.8,33.85,865
20111101|2011-09-28 09:00,28,33.9,34.5,33.9,34.3,557
20111101|2011-09-28 09:30,28,34.3,34.7,34.25,34.45,490
20111101|2011-09-28 10:00,28,34.5,34.78,34.45,34.64,239
20111101|2011-09-28 10:30,28,34.65,34.76,34.33,34.4,417
20111101|2011-09-28 11:00,28,34.35,34.6,34.35,34.4,538
20111101|2011-09-28 11:30,28,34.4,34.55,34.35,34.4,169
20111101|2011-09-28 12:00,28,34.45,34.85,34.4,34.85,311
20111101|2011-09-28 12:30,28,34.8,35.35,34.8,35.35,457
20111101|2011-09-28 13:00,28,35.3,35.4,35.15,35.2,489
20111101|2011-09-28 13:30,28,35.25,35.25,35.05,35.2,280
20111101|2011-09-28 14:00,28,35.2,35.4,34.85,35.35,469
20111101|2011-09-28 14:30,28,35.35,36.15,35.35,36.1,918
20111101|2011-09-28 15:00,28,36.05,36.15,35.9,36.05,1477
20111101|2011-09-29 07:00,29,35.6,35.7,35.5,35.5,53
20111101|2011-09-29 07:30,29,35.45,35.45,34.9,35.05,91
20111101|2011-09-29 08:00,29,35.1,35.2,34.95,35.2,112
20111101|2011-09-29 08:30,29,35.15,35.15,34.79,35.1,465
20111101|2011-09-29 09:00,29,35.05,35.75,35,35.75,834
20111101|2011-09-29 09:30,29,35.75,35.95,35.6,35.7,556
20111101|2011-09-29 10:00,29,35.6,35.95,35.5,35.65,458
20111101|2011-09-29 10:30,29,35.65,35.7,35.4,35.55,345
20111101|2011-09-29 11:00,29,35.5,35.75,35.45,35.5,171
20111101|2011-09-29 11:30,29,35.6,35.9,35.6,35.85,313
20111101|2011-09-29 12:00,29,35.85,36.02,35.6,36,202
20111101|2011-09-29 12:30,29,36,36.35,35.95,36.2,531
20111101|2011-09-29 13:00,29,36.3,36.85,36.27,36.5,415
20111101|2011-09-29 13:30,29,36.55,36.75,36.34,36.5,365
20111101|2011-09-29 14:00,29,36.45,37,36.45,36.6,400
20111101|2011-09-29 14:30,29,36.45,36.48,35.4,35.41,1131
20111101|2011-09-29 15:00,29,35.4,35.43,35.05,35.25,1651
20111101|2011-09-29 15:30,29,35.3,35.3,35.3,35.3,85
20111101|2011-09-30 07:00,30,36.06,36.3,36.06,36.3,42
20111101|2011-09-30 07:30,30,36.3,36.9,36.15,36.55,334
20111101|2011-09-30 08:00,30,36.65,36.68,36.5,36.65,108
20111101|2011-09-30 08:30,30,36.7,36.75,36.15,36.6,984
20111101|2011-09-30 09:00,30,36.7,36.75,36.05,36.35,789
20111101|2011-09-30 09:30,30,36.35,36.6,36.27,36.6,525
20111101|2011-09-30 10:00,30,36.6,36.6,36.05,36.35,595
20111101|2011-09-30 10:30,30,36.3,36.3,36.05,36.22,601
20111101|2011-09-30 11:00,30,36.2,36.42,36.15,36.4,311
20111101|2011-09-30 11:30,30,36.4,36.6,36.35,36.6,231
20111101|2011-09-30 12:00,30,36.68,36.82,36.65,36.7,402
20111101|2011-09-30 12:30,30,36.65,36.7,36.4,36.65,150
20111101|2011-09-30 13:00,30,36.65,36.98,36.58,36.9,730
20111101|2011-09-30 13:30,30,36.83,37.05,36.65,36.76,590
20111101|2011-09-30 14:00,30,36.8,37,36.5,36.95,696
20111101|2011-09-30 14:30,30,37.05,37.6,36.9,37.45,1315
20111101|2011-09-30 15:00,30,37.45,37.9,37.4,37.75,1533
20111101|2011-10-03 07:00,3,37.8,38.05,37.75,37.97,138
20111101|2011-10-03 07:30,3,37.9,38.1,37.9,38,73
20111101|2011-10-03 08:00,3,37.96,38.2,37.85,38.2,133
20111101|2011-10-03 08:30,3,38.15,38.45,37.93,38.33,1315
20111101|2011-10-03 09:00,3,38.3,38.3,37.6,37.95,1870
20111101|2011-10-03 09:30,3,37.96,38.5,37.95,38.25,1104
20111101|2011-10-03 10:00,3,38.25,38.4,37.98,38.05,826
20111101|2011-10-03 10:30,3,38.05,38.25,37.95,38,455
20111101|2011-10-03 11:00,3,38,38.5,38,38.45,367
20111101|2011-10-03 11:30,3,38.5,38.8,38.45,38.8,451
20111101|2011-10-03 12:00,3,38.85,39.45,38.85,39.3,686
20111101|2011-10-03 12:30,3,39.25,39.75,39.15,39.4,863
20111101|2011-10-03 13:00,3,39.4,39.55,39.15,39.55,840
20111101|2011-10-03 13:30,3,39.55,39.95,39.4,39.55,626
20111101|2011-10-03 14:00,3,39.6,39.89,39.34,39.8,661
20111101|2011-10-03 14:30,3,39.75,39.95,39.2,39.95,843
20111101|2011-10-03 15:00,3,39.9,40.6,39.9,40.55,2017
20111101|2011-10-03 15:30,3,40.55,40.55,40.55,40.55,255
20111101|2011-10-04 07:00,4,40.85,41.5,40.85,41.25,187
20111101|2011-10-04 07:30,4,41.25,41.3,40.8,40.95,133
20111101|2011-10-04 08:00,4,41,41.15,40.75,41,220
20111101|2011-10-04 08:30,4,41,41.75,40.7,41.6,1561
20111101|2011-10-04 09:00,4,41.6,41.75,41.15,41.45,1716
20111101|2011-10-04 09:30,4,41.5,41.5,40.6,40.75,1064
20111101|2011-10-04 10:00,4,40.8,40.9,40.08,40.3,1152
20111101|2011-10-04 10:30,4,40.3,40.5,39.8,39.9,1704
20111101|2011-10-04 11:00,4,39.85,39.92,39.55,39.9,566
20111101|2011-10-04 11:30,4,39.9,40.05,39.65,40,448
20111101|2011-10-04 12:00,4,40,40.4,39.9,40.24,433
20111101|2011-10-04 12:30,4,40.32,40.5,40.05,40.4,424
20111101|2011-10-04 13:00,4,40.3,40.9,40.15,40.65,636
20111101|2011-10-04 13:30,4,40.6,40.75,40.15,40.64,575
20111101|2011-10-04 14:00,4,40.55,40.95,39.8,39.9,450
20111101|2011-10-04 14:30,4,39.9,40,37.65,37.85,2416
20111101|2011-10-04 15:00,4,37.95,38.3,37.95,38.1,2321
20111101|2011-10-05 07:00,5,37.85,37.85,37.55,37.65,181
20111101|2011-10-05 07:30,5,37.8,38.15,37.75,38.05,135
20111101|2011-10-05 08:00,5,38,38,37.45,37.45,67
20111101|2011-10-05 08:30,5,37.55,38.05,37.55,37.85,1575
20111101|2011-10-05 09:00,5,37.85,37.85,37.2,37.45,1571
20111101|2011-10-05 09:30,5,37.45,37.45,36.7,36.75,1079
20111101|2011-10-05 10:00,5,36.75,37.1,36.7,36.83,1268
20111101|2011-10-05 10:30,5,36.9,36.9,36.68,36.8,544
20111101|2011-10-05 11:00,5,36.75,37.15,36.7,37.15,475
20111101|2011-10-05 11:30,5,37.2,37.3,37,37.05,366
20111101|2011-10-05 12:00,5,37,37.05,36.75,36.75,377
20111101|2011-10-05 12:30,5,36.75,36.82,36.45,36.45,409
20111101|2011-10-05 13:00,5,36.45,36.7,36.4,36.65,466
20111101|2011-10-05 13:30,5,36.65,37,36.5,36.75,557
20111101|2011-10-05 14:00,5,36.8,37.01,36.7,36.85,532
20111101|2011-10-05 14:30,5,36.8,36.8,36.25,36.35,1084
20111101|2011-10-05 15:00,5,36.35,36.4,36.2,36.3,2023
20111101|2011-10-06 07:00,6,36.05,36.25,35.9,36,124
20111101|2011-10-06 07:30,6,35.9,36.4,35.8,36.15,264
20111101|2011-10-06 08:00,6,36.25,36.65,36.15,36.4,106
20111101|2011-10-06 08:30,6,36.35,37.05,36.15,36.7,858
20111101|2011-10-06 09:00,6,36.8,36.9,36.21,36.3,527
20111101|2011-10-06 09:30,6,36.25,36.4,35.95,36.4,820
20111101|2011-10-06 10:00,6,36.35,36.45,36.03,36.2,561
20111101|2011-10-06 10:30,6,36.18,36.18,35.8,36,527
20111101|2011-10-06 11:00,6,36,36.1,35.9,35.95,416
20111101|2011-10-06 11:30,6,35.95,36.2,35.9,36.2,256
20111101|2011-10-06 12:00,6,36.2,36.3,36.1,36.25,427
20111101|2011-10-06 12:30,6,36.3,36.57,36.2,36.3,680
20111101|2011-10-06 13:00,6,36.25,36.35,35.95,36.15,385
20111101|2011-10-06 13:30,6,36.16,36.36,36.1,36.15,397
20111101|2011-10-06 14:00,6,36.2,36.35,35.95,36.3,371
20111101|2011-10-06 14:30,6,36.3,36.31,35.8,35.85,978
20111101|2011-10-06 15:00,6,35.8,35.95,35.75,35.85,866
20111101|2011-10-07 07:00,7,36.1,36.1,35.85,35.9,52
20111101|2011-10-07 07:30,7,35.65,35.65,35,35.2,255
20111101|2011-10-07 08:00,7,35.15,35.35,35.15,35.2,69
20111101|2011-10-07 08:30,7,35.15,35.85,35.15,35.65,1374
20111101|2011-10-07 09:00,7,35.6,35.7,35.24,35.25,1024
20111101|2011-10-07 09:30,7,35.3,35.6,35.25,35.59,387
20111101|2011-10-07 10:00,7,35.58,36.05,35.58,35.75,634
20111101|2011-10-07 10:30,7,35.75,35.81,35.58,35.65,443
20111101|2011-10-07 11:00,7,35.65,36.35,35.6,36.25,928
20111101|2011-10-07 11:30,7,36.2,36.8,36.2,36.75,586
20111101|2011-10-07 12:00,7,36.75,37,36.7,36.8,1672
20111101|2011-10-07 12:30,7,36.8,37.05,36.69,36.7,317
20111101|2011-10-07 13:00,7,36.7,36.75,36.25,36.4,405
20111101|2011-10-07 13:30,7,36.4,36.5,36.2,36.3,403
20111101|2011-10-07 14:00,7,36.3,36.41,35.5,35.55,602
20111101|2011-10-07 14:30,7,35.55,36.52,35.5,36.45,831
20111101|2011-10-07 15:00,7,36.4,36.5,35.9,35.95,1322
20111101|2011-10-10 07:00,10,35,35.1,34.85,34.9,93
20111101|2011-10-10 07:30,10,34.9,35.1,34.88,35.1,26
20111101|2011-10-10 08:00,10,35.1,35.1,35,35.05,27
20111101|2011-10-10 08:30,10,35.05,35.15,34.85,34.87,1200
20111101|2011-10-10 09:00,10,34.85,34.92,34.65,34.73,1325
20111101|2011-10-10 09:30,10,34.71,34.75,34.55,34.7,757
20111101|2011-10-10 10:00,10,34.7,34.8,34.65,34.75,551
20111101|2011-10-10 10:30,10,34.7,34.8,34.7,34.8,314
20111101|2011-10-10 11:00,10,34.75,34.8,34.73,34.78,182
20111101|2011-10-10 11:30,10,34.78,34.85,34.74,34.82,153
20111101|2011-10-10 12:00,10,34.85,34.87,34.6,34.67,203
20111101|2011-10-10 12:30,10,34.7,34.75,34.68,34.75,204
20111101|2011-10-10 13:00,10,34.75,34.85,34.7,34.75,285
20111101|2011-10-10 13:30,10,34.75,34.85,34.75,34.8,182
20111101|2011-10-10 14:00,10,34.83,34.85,34.69,34.8,872
20111101|2011-10-10 14:30,10,34.85,34.85,34.05,34.1,1054
20111101|2011-10-10 15:00,10,34.05,34.1,33.6,33.65,2019
20111101|2011-10-11 07:00,11,33.65,34.1,33.65,34.05,141
20111101|2011-10-11 07:30,11,34.1,34.45,34.1,34.45,108
20111101|2011-10-11 08:00,11,34.35,34.45,34.35,34.45,82
20111101|2011-10-11 08:30,11,34.4,34.5,34.05,34.1,953
20111101|2011-10-11 09:00,11,34.13,34.22,33.75,33.75,1065
20111101|2011-10-11 09:30,11,33.79,33.79,33.45,33.65,974
20111101|2011-10-11 10:00,11,33.6,33.9,33.53,33.73,506
20111101|2011-10-11 10:30,11,33.75,33.75,33.45,33.5,5599
20111101|2011-10-11 11:00,11,33.5,33.65,33.5,33.6,333
20111101|2011-10-11 11:30,11,33.65,33.8,33.6,33.7,311
20111101|2011-10-11 12:00,11,33.7,33.9,33.65,33.75,230
20111101|2011-10-11 12:30,11,33.75,33.86,33.67,33.75,318
20111101|2011-10-11 13:00,11,33.7,33.9,33.7,33.85,227
20111101|2011-10-11 13:30,11,33.85,33.95,33.75,33.8,219
20111101|2011-10-11 14:00,11,33.75,33.75,33.5,33.75,487
20111101|2011-10-11 14:30,11,33.7,33.75,33.5,33.65,575
20111101|2011-10-11 15:00,11,33.65,33.65,33.4,33.45,1899
20111101|2011-10-12 07:00,12,32.95,32.95,32.8,32.8,75
20111101|2011-10-12 07:30,12,32.8,32.9,32.65,32.73,301
20111101|2011-10-12 08:00,12,32.75,32.75,32.6,32.62,243
20111101|2011-10-12 08:30,12,32.6,32.7,32.4,32.45,1501
20111101|2011-10-12 09:00,12,32.45,32.55,31.95,31.95,1266
20111101|2011-10-12 09:30,12,31.9,31.95,31.6,31.7,1776
20111101|2011-10-12 10:00,12,31.7,31.75,31.4,31.45,1372
20111101|2011-10-12 10:30,12,31.45,31.5,31.25,31.48,1255
20111101|2011-10-12 11:00,12,31.45,31.55,31.25,31.3,817
20111101|2011-10-12 11:30,12,31.3,31.31,31.15,31.2,343
20111101|2011-10-12 12:00,12,31.2,31.3,31.1,31.25,396
20111101|2011-10-12 12:30,12,31.2,31.3,31.15,31.3,418
20111101|2011-10-12 13:00,12,31.25,31.31,31.1,31.15,504
20111101|2011-10-12 13:30,12,31.15,31.45,30.95,31.4,670
20111101|2011-10-12 14:00,12,31.4,31.4,31.15,31.2,682
20111101|2011-10-12 14:30,12,31.2,31.46,31.1,31.4,1299
20111101|2011-10-12 15:00,12,31.45,31.55,31.25,31.4,2161
20111101|2011-10-13 07:00,13,31.8,31.95,31.45,31.85,627
20111101|2011-10-13 07:30,13,31.85,31.9,31.7,31.7,83
20111101|2011-10-13 08:00,13,31.7,31.75,31.65,31.65,110
20111101|2011-10-13 08:30,13,31.7,32.2,31.7,32.15,1431
20111101|2011-10-13 09:00,13,32.13,32.35,32.05,32.1,1216
20111101|2011-10-13 09:30,13,32.1,32.5,31.93,32.5,940
20111101|2011-10-13 10:00,13,32.55,32.55,32.25,32.42,655
20111101|2011-10-13 10:30,13,32.4,32.4,32.05,32.15,687
20111101|2011-10-13 11:00,13,32.1,32.35,32.1,32.35,195
20111101|2011-10-13 11:30,13,32.35,32.4,32.03,32.1,493
20111101|2011-10-13 12:00,13,32.05,32.15,31.75,31.85,2993
20111101|2011-10-13 12:30,13,31.8,31.85,31.6,31.8,348
20111101|2011-10-13 13:00,13,31.8,31.95,31.7,31.95,298
20111101|2011-10-13 13:30,13,31.85,31.95,31.45,31.55,509
20111101|2011-10-13 14:00,13,31.6,31.75,31.3,31.65,555
20111101|2011-10-13 14:30,13,31.65,31.8,31.3,31.35,933
20111101|2011-10-13 15:00,13,31.3,31.35,31.1,31.15,1834
20111101|2011-10-14 07:00,14,30.75,30.75,30.4,30.48,136
20111101|2011-10-14 07:30,14,30.35,30.4,30.25,30.4,182
20111101|2011-10-14 08:00,14,30.35,30.35,30,30,262
20111101|2011-10-14 08:30,14,30.05,30.05,29.5,29.85,2647
20111101|2011-10-14 09:00,14,29.85,30.55,29.85,30.55,1495
20111101|2011-10-14 09:30,14,30.55,30.65,29.7,30.35,1608
20111101|2011-10-14 10:00,14,30.35,30.7,30.25,30.7,504
20111101|2011-10-14 10:30,14,30.75,30.75,30.5,30.65,376
20111101|2011-10-14 11:00,14,30.7,30.76,30.55,30.65,384
20111101|2011-10-14 11:30,14,30.65,30.65,30.4,30.5,396
20111101|2011-10-14 12:00,14,30.5,30.52,30.1,30.15,269
20111101|2011-10-14 12:30,14,30.15,30.21,30,30,235
20111101|2011-10-14 13:00,14,30.05,30.2,30,30.05,315
20111101|2011-10-14 13:30,14,30.05,30.2,30,30,632
20111101|2011-10-14 14:00,14,30,30.1,29.8,29.82,992
20111101|2011-10-14 14:30,14,29.8,29.9,29.5,29.55,1747
20111101|2011-10-14 15:00,14,29.6,29.61,29.4,29.4,2217
20111101|2011-10-17 07:00,17,29.6,29.65,29.22,29.25,475
20111101|2011-10-17 07:30,17,29.25,29.5,29.2,29.47,456
20111101|2011-10-17 08:00,17,29.47,29.85,29.45,29.65,457
20111101|2011-10-17 08:30,17,29.65,30.6,29.65,30.55,2871
20111101|2011-10-17 09:00,17,30.55,31,30.5,30.95,1995
20111101|2011-10-17 09:30,17,31,31.27,30.7,31.05,1445
20111101|2011-10-17 10:00,17,31.05,31.05,30.8,30.8,718
20111101|2011-10-17 10:30,17,30.8,31.1,30.7,31.1,516
20111101|2011-10-17 11:00,17,31.15,31.3,31.1,31.2,648
20111101|2011-10-17 11:30,17,31.25,31.6,31.23,31.55,1428
20111101|2011-10-17 12:00,17,31.6,31.75,31.47,31.53,816
20111101|2011-10-17 12:30,17,31.55,31.82,31.55,31.75,640
20111101|2011-10-17 13:00,17,31.75,32.05,31.65,31.9,814
20111101|2011-10-17 13:30,17,31.95,32.32,31.9,32.07,965
20111101|2011-10-17 14:00,17,32.08,32.22,31.85,32.15,1196
20111101|2011-10-17 14:30,17,32.1,32.75,31.95,32.55,1820
20111101|2011-10-17 15:00,17,32.55,32.95,32.35,32.9,3143
20111101|2011-10-18 07:00,18,33.45,33.55,33.15,33.15,93
20111101|2011-10-18 07:30,18,33.15,33.3,32.85,32.9,267
20111101|2011-10-18 08:00,18,32.92,32.92,32.45,32.6,272
20111101|2011-10-18 08:30,18,32.65,33.65,32.55,33.43,2880
20111101|2011-10-18 09:00,18,33.4,33.75,33,33,2074
20111101|2011-10-18 09:30,18,32.95,33.1,32.3,32.5,2485
20111101|2011-10-18 10:00,18,32.5,32.8,32.5,32.8,835
20111101|2011-10-18 10:30,18,32.8,32.85,31.85,32.1,1280
20111101|2011-10-18 11:00,18,32.05,32.25,31.9,32.25,509
20111101|2011-10-18 11:30,18,32.2,32.25,31.55,31.7,673
20111101|2011-10-18 12:00,18,31.7,32.25,31.7,31.95,393
20111101|2011-10-18 12:30,18,31.95,32.1,31.75,31.9,516
20111101|2011-10-18 13:00,18,31.85,31.95,31.6,31.7,345
20111101|2011-10-18 13:30,18,31.7,31.85,31.55,31.65,386
20111101|2011-10-18 14:00,18,31.6,31.6,30.25,31.15,2037
20111101|2011-10-18 14:30,18,31.15,31.7,30.7,31.35,2478
20111101|2011-10-18 15:00,18,31.35,31.65,30.95,31,2084
20111101|2011-10-19 07:00,19,31.2,31.2,31,31.1,388
20111101|2011-10-19 07:30,19,31.1,31.15,30.7,30.8,669
20111101|2011-10-19 08:00,19,30.8,31.15,30.74,31.15,185
20111101|2011-10-19 08:30,19,31.2,31.95,30.9,31.5,2383
20111101|2011-10-19 09:00,19,31.45,31.95,30.85,30.9,1742
20111101|2011-10-19 09:30,19,30.85,31.2,30.85,31.2,1405
20111101|2011-10-19 10:00,19,31.25,31.6,31.2,31.3,611
20111101|2011-10-19 10:30,19,31.3,31.65,31.1,31.62,435
20111101|2011-10-19 11:00,19,31.65,31.8,31.45,31.55,11714
20111101|2011-10-19 11:30,19,31.55,31.65,31.4,31.55,206
20111101|2011-10-19 12:00,19,31.55,31.8,31.45,31.8,421
20111101|2011-10-19 12:30,19,31.85,32.35,31.85,32.1,855
20111101|2011-10-19 13:00,19,32.05,33.1,32,33.1,1383
20111101|2011-10-19 13:30,19,33.1,33.35,32.75,33.3,1572
20111101|2011-10-19 14:00,19,33.35,33.8,33.25,33.8,2363
20111101|2011-10-19 14:30,19,33.8,34.05,33.4,33.45,2412
20111101|2011-10-19 15:00,19,33.45,33.85,33.4,33.85,2870
20111101|2011-10-20 07:00,20,33.15,33.15,32.95,33,42
20111101|2011-10-20 07:30,20,33.05,33.2,32.95,33.1,126
20111101|2011-10-20 08:00,20,33.1,33.9,33,33.7,477
20111101|2011-10-20 08:30,20,33.65,34.26,33.55,34,1921
20111101|2011-10-20 09:00,20,34,34.1,33.3,34,1232
20111101|2011-10-20 09:30,20,33.9,34.55,33.75,34.5,1437
20111101|2011-10-20 10:00,20,34.55,34.85,34.35,34.4,1178
20111101|2011-10-20 10:30,20,34.45,34.95,33.8,34.8,667
20111101|2011-10-20 11:00,20,34.8,35.15,34.8,34.9,481
20111101|2011-10-20 11:30,20,34.85,34.9,34.45,34.52,764
20111101|2011-10-20 12:00,20,34.52,34.72,33.65,33.95,1461
20111101|2011-10-20 12:30,20,33.9,34.2,33.75,34.18,753
20111101|2011-10-20 13:00,20,34.15,34.5,34,34.1,535
20111101|2011-10-20 13:30,20,34.1,34.2,33.3,33.55,809
20111101|2011-10-20 14:00,20,33.55,34.2,33.4,34,777
20111101|2011-10-20 14:30,20,34,34.05,33.5,33.75,845
20111101|2011-10-20 15:00,20,33.75,34.05,33.75,34,1577
20111101|2011-10-21 07:00,21,32.6,32.75,32.5,32.65,54
20111101|2011-10-21 07:30,21,32.7,32.9,32.7,32.75,107
20111101|2011-10-21 08:00,21,32.75,32.75,32.34,32.5,220
20111101|2011-10-21 08:30,21,32.5,32.65,32.25,32.4,1181
20111101|2011-10-21 09:00,21,32.35,32.55,31.9,32,716
20111101|2011-10-21 09:30,21,32,32.4,31.95,32.2,1729
20111101|2011-10-21 10:00,21,32.2,32.47,32.1,32.15,1084
20111101|2011-10-21 10:30,21,32.15,32.25,32,32.15,329
20111101|2011-10-21 11:00,21,32.15,32.41,32.15,32.3,296
20111101|2011-10-21 11:30,21,32.35,32.61,32.35,32.55,466
20111101|2011-10-21 12:00,21,32.6,33,32.55,32.8,488
20111101|2011-10-21 12:30,21,32.85,32.9,32.6,32.75,505
20111101|2011-10-21 13:00,21,32.8,32.8,32.35,32.5,699
20111101|2011-10-21 13:30,21,32.5,32.7,32.2,32.25,494
20111101|2011-10-21 14:00,21,32.25,32.4,32.15,32.3,708
20111101|2011-10-21 14:30,21,32.3,32.4,31.8,31.9,1233
20111101|2011-10-21 15:00,21,31.85,31.9,31.5,31.6,2308
20111101|2011-10-24 07:00,24,31.7,31.8,31.4,31.4,98
20111101|2011-10-24 07:30,24,31.4,31.5,31.15,31.17,201
20111101|2011-10-24 08:00,24,31.15,31.5,31.15,31.5,127
20111101|2011-10-24 08:30,24,31.5,31.5,30.92,31.15,1023
20111101|2011-10-24 09:00,24,31.1,31.21,30.7,30.7,1139
20111101|2011-10-24 09:30,24,30.7,30.8,30.55,30.75,1068
20111101|2011-10-24 10:00,24,30.75,30.75,30.3,30.3,569
20111101|2011-10-24 10:30,24,30.25,30.5,30.25,30.45,1319
20111101|2011-10-24 11:00,24,30.45,30.55,30.25,30.25,548
20111101|2011-10-24 11:30,24,30.25,30.45,30.2,30.25,881
20111101|2011-10-24 12:00,24,30.2,30.3,30.05,30.05,346
20111101|2011-10-24 12:30,24,30.05,30.15,29.7,29.81,928
20111101|2011-10-24 13:00,24,29.85,30.15,29.8,30.05,748
20111101|2011-10-24 13:30,24,30.05,30.1,29.95,29.95,574
20111101|2011-10-24 14:00,24,29.95,30.3,29.85,30.25,1150
20111101|2011-10-24 14:30,24,30.3,30.3,29.8,29.85,1709
20111101|2011-10-24 15:00,24,29.85,29.85,29.7,29.7,1350
20111101|2011-10-25 07:00,25,29.45,29.9,29.45,29.9,209
20111101|2011-10-25 07:30,25,29.85,30.2,29.75,30.15,203
20111101|2011-10-25 08:00,25,30.25,30.4,30,30.2,242
20111101|2011-10-25 08:30,25,30.15,31.8,30.15,31.15,3836
20111101|2011-10-25 09:00,25,31.3,31.55,30.8,30.85,1851
20111101|2011-10-25 09:30,25,30.9,31.25,30.58,31.15,1118
20111101|2011-10-25 10:00,25,31.15,31.45,31.15,31.29,762
20111101|2011-10-25 10:30,25,31.3,31.41,31.15,31.2,475
20111101|2011-10-25 11:00,25,31.2,31.31,30.9,30.9,450
20111101|2011-10-25 11:30,25,30.95,31.25,30.8,31.15,283
20111101|2011-10-25 12:00,25,31.15,31.15,30.85,31,484
20111101|2011-10-25 12:30,25,31.1,31.2,30.98,31.05,377
20111101|2011-10-25 13:00,25,31.1,31.5,31.1,31.4,584
20111101|2011-10-25 13:30,25,31.4,31.56,31.1,31.11,546
20111101|2011-10-25 14:00,25,31.05,31.7,31,31.6,743
20111101|2011-10-25 14:30,25,31.55,32.25,31.45,31.96,1711
20111101|2011-10-25 15:00,25,32,32.45,31.95,32.4,2406
20111101|2011-10-26 07:00,26,31.6,32.4,31.35,31.4,444
20111101|2011-10-26 07:30,26,31.4,31.55,31.15,31.15,497
20111101|2011-10-26 08:00,26,31.15,31.15,30.65,30.7,300
20111101|2011-10-26 08:30,26,30.7,31.45,30.55,31.3,1139
20111101|2011-10-26 09:00,26,31.3,32.15,31.25,31.8,1475
20111101|2011-10-26 09:30,26,31.8,33.15,31.8,32.9,1139
20111101|2011-10-26 10:00,26,32.9,32.9,32.25,32.35,1105
20111101|2011-10-26 10:30,26,32.45,32.45,31.95,32.1,821
20111101|2011-10-26 11:00,26,32.1,32.25,32,32.15,388
20111101|2011-10-26 11:30,26,32.15,32.3,32.05,32.25,164
20111101|2011-10-26 12:00,26,32.3,32.7,32.15,32.2,479
20111101|2011-10-26 12:30,26,32.15,32.15,31.37,31.55,856
20111101|2011-10-26 13:00,26,31.5,31.6,30.95,31.3,729
20111101|2011-10-26 13:30,26,31.35,31.4,30.8,31.25,855
20111101|2011-10-26 14:00,26,31.2,31.2,30.7,30.75,905
20111101|2011-10-26 14:30,26,30.75,30.95,30.35,30.55,1102
20111101|2011-10-26 15:00,26,30.5,30.55,30.35,30.45,1770
20111101|2011-10-27 07:00,27,27.95,27.95,27.55,27.62,627
20111101|2011-10-27 07:30,27,27.65,27.75,27.55,27.55,483
20111101|2011-10-27 08:00,27,27.6,27.6,27.15,27.15,865
20111101|2011-10-27 08:30,27,27.1,27.55,26.6,27.5,4332
20111101|2011-10-27 09:00,27,27.5,27.85,27.45,27.85,1621
20111101|2011-10-27 09:30,27,27.8,27.9,27.25,27.3,2067
20111101|2011-10-27 10:00,27,27.3,27.45,27.2,27.35,1158
20111101|2011-10-27 10:30,27,27.35,27.35,26.8,26.85,1445
20111101|2011-10-27 11:00,27,26.8,26.8,26.55,26.7,1219
20111101|2011-10-27 11:30,27,26.7,26.8,26.5,26.7,825
20111101|2011-10-27 12:00,27,26.7,26.7,26.45,26.5,595
20111101|2011-10-27 12:30,27,26.5,26.55,26.15,26.2,1190
20111101|2011-10-27 13:00,27,26.25,26.5,26.09,26.45,1137
20111101|2011-10-27 13:30,27,26.45,26.55,26.2,26.45,1222
20111101|2011-10-27 14:00,27,26.5,26.6,26,26.25,1273
20111101|2011-10-27 14:30,27,26.25,26.8,26.15,26.35,3241
20111101|2011-10-27 15:00,27,26.3,26.35,26.1,26.15,3539
20111101|2011-10-28 07:00,28,26.8,26.85,26.2,26.7,383
20111101|2011-10-28 07:30,28,26.65,26.85,26.62,26.7,133
20111101|2011-10-28 08:00,28,26.68,26.8,26.68,26.8,196
20111101|2011-10-28 08:30,28,26.85,27.15,26.55,26.7,3384
20111101|2011-10-28 09:00,28,26.7,27,26.6,26.7,721
20111101|2011-10-28 09:30,28,26.7,26.7,26.35,26.4,1259
20111101|2011-10-28 10:00,28,26.4,26.45,26.2,26.3,705
20111101|2011-10-28 10:30,28,26.25,26.6,26.2,26.55,847
20111101|2011-10-28 11:00,28,26.6,26.65,26.4,26.55,371
20111101|2011-10-28 11:30,28,26.6,26.6,26.35,26.35,216
20111101|2011-10-28 12:00,28,26.4,26.45,26.1,26.1,309
20111101|2011-10-28 12:30,28,26.1,26.25,26.1,26.18,246
20111101|2011-10-28 13:00,28,26.15,26.35,26.15,26.25,237
20111101|2011-10-28 13:30,28,26.25,26.3,26.2,26.3,237
20111101|2011-10-28 14:00,28,26.3,26.3,26.15,26.25,290
20111101|2011-10-28 14:30,28,26.25,26.3,25.9,26.15,1043
20111101|2011-10-28 15:00,28,26.1,26.25,26,26.25,965
20111101|2011-10-31 07:00,31,27,27.2,27,27.18,307
20111101|2011-10-31 07:30,31,27.15,27.5,27.15,27.45,297
20111101|2011-10-31 08:00,31,27.4,27.55,27.3,27.55,200
20111101|2011-10-31 08:30,31,27.45,27.9,27.4,27.75,1580
20111101|2011-10-31 09:00,31,27.8,27.8,27.45,27.6,928
20111101|2011-10-31 09:30,31,27.6,27.6,27.3,27.55,709
20111101|2011-10-31 10:00,31,27.55,27.75,27.45,27.65,865
20111101|2011-10-31 10:30,31,27.65,27.7,27.5,27.65,748
20111101|2011-10-31 11:00,31,27.7,27.95,27.65,27.95,732
20111101|2011-10-31 11:30,31,27.95,28,27.8,27.85,1130
20111101|2011-10-31 12:00,31,27.85,27.9,27.65,27.8,339
20111101|2011-10-31 12:30,31,27.85,27.85,27.4,27.55,386
20111101|2011-10-31 13:00,31,27.55,27.75,27.5,27.65,270
20111101|2011-10-31 13:30,31,27.65,27.93,27.6,27.8,438
20111101|2011-10-31 14:00,31,27.8,28.7,27.8,28.7,1645
20111101|2011-10-31 14:30,31,28.75,29.45,28.3,29.4,2520
20111101|2011-10-31 15:00,31,29.45,30.05,29.35,29.9,2462
20111101|2011-11-01 07:00,1,32.3,33,32.3,32.95,256
20111101|2011-11-01 07:30,1,33,34.8,32.95,34.4,845
20111101|2011-11-01 08:00,1,34.45,34.7,34.2,34.3,780
20111101|2011-11-01 08:30,1,34.35,35.15,33.6,33.65,5307
20111101|2011-11-01 09:00,1,33.65,34.2,33.1,33.15,3865
20111101|2011-11-01 09:30,1,33.1,33.75,32.85,33.65,1784
20111101|2011-11-01 10:00,1,33.65,34.15,33.5,34.05,1538
20111101|2011-11-01 10:30,1,34.1,35,34.05,34.95,2362
20111101|2011-11-01 11:00,1,34.9,35.3,34.45,34.8,2048
20111101|2011-11-01 11:30,1,34.8,35,34.45,34.95,1750
20111101|2011-11-01 12:00,1,35,35.2,34.1,34.1,1516
20111101|2011-11-01 12:30,1,34.05,34.35,33.3,34.2,2502
20111101|2011-11-01 13:00,1,34.1,34.2,32.95,33.08,1138
20111101|2011-11-01 13:30,1,33.1,33.75,33,33.6,1301
20111101|2011-11-01 14:00,1,33.65,34.3,33.45,33.95,1139
20111101|2011-11-01 14:30,1,34,34.55,33.25,34.15,2950
20111101|2011-11-01 15:00,1,34.1,34.15,33.8,33.95,3005
20111101|2011-11-02 07:00,2,33.1,33.15,32.8,32.95,98
20111101|2011-11-02 07:30,2,32.95,33.15,32.85,32.85,171
20111101|2011-11-02 08:00,2,32.9,32.95,32.65,32.75,159
20111101|2011-11-02 08:30,2,32.75,33.1,32.5,33.05,1457
20111101|2011-11-02 09:00,2,33,33.35,32.85,32.85,1156
20111101|2011-11-02 09:30,2,32.85,33.12,32.45,32.6,1002
20111101|2011-11-02 10:00,2,32.6,32.75,32.4,32.7,830
20111101|2011-11-02 10:30,2,32.65,32.8,32.55,32.75,604
20111101|2011-11-02 11:00,2,32.75,33.1,32.75,32.95,692
20111101|2011-11-02 11:30,2,32.95,33.35,32.6,33.3,758
20111101|2011-11-02 12:00,2,33.3,34.15,33.3,33.75,937
20111101|2011-11-02 12:30,2,33.85,33.85,33.2,33.6,657
20111101|2011-11-02 13:00,2,33.65,33.9,33.4,33.7,594
20111101|2011-11-02 13:30,2,33.7,33.75,32.9,33,539
20111101|2011-11-02 14:00,2,32.95,33.3,32.6,32.85,687
20111101|2011-11-02 14:30,2,32.9,33.3,32.7,32.75,892
20111101|2011-11-02 15:00,2,32.75,32.75,32.6,32.65,1249
20111101|2011-11-03 07:00,3,32.3,32.3,31.95,32.2,212
20111101|2011-11-03 07:30,3,32.15,32.7,31.15,31.25,903
20111101|2011-11-03 08:00,3,31.25,31.9,31.25,31.8,380
20111101|2011-11-03 08:30,3,31.8,33.45,31.65,33.2,1450
20111101|2011-11-03 09:00,3,33.3,34.05,33.1,33.3,1438
20111101|2011-11-03 09:30,3,33.25,33.35,32.35,32.73,1338
20111101|2011-11-03 10:00,3,32.75,32.9,32.3,32.3,816
20111101|2011-11-03 10:30,3,32.3,32.45,32.1,32.45,565
20111101|2011-11-03 11:00,3,32.4,32.45,32,32.1,457
20111101|2011-11-03 11:30,3,32.05,32.35,31.75,31.87,622
20111101|2011-11-03 12:00,3,31.87,32,31.55,31.8,441
20111101|2011-11-03 12:30,3,31.8,31.85,31.15,31.45,835
20111101|2011-11-03 13:00,3,31.45,31.55,31.15,31.45,468
20111101|2011-11-03 13:30,3,31.4,31.65,31.3,31.4,402
20111101|2011-11-03 14:00,3,31.45,31.45,30.95,30.95,836
20111101|2011-11-03 14:30,3,30.9,31.15,30.7,30.9,1275
20111101|2011-11-03 15:00,3,30.85,30.95,30.8,30.9,825
20111101|2011-11-04 07:00,4,31.5,31.65,31.4,31.45,76
20111101|2011-11-04 07:30,4,31.4,32.15,30.58,31.55,431
20111101|2011-11-04 08:00,4,31.55,31.95,31.45,31.8,128
20111101|2011-11-04 08:30,4,31.75,32.2,31.5,32.2,1235
20111101|2011-11-04 09:00,4,32.25,32.75,32.05,32.55,866
20111101|2011-11-04 09:30,4,32.7,33.1,32.45,32.45,743
20111101|2011-11-04 10:00,4,32.45,32.7,32.15,32.45,734
20111101|2011-11-04 10:30,4,32.4,32.55,32.05,32.3,535
20111101|2011-11-04 11:00,4,32.2,32.2,31.85,31.85,308
20111101|2011-11-04 11:30,4,31.88,32.35,31.85,31.85,406
20111101|2011-11-04 12:00,4,31.9,31.9,31.55,31.65,551
20111101|2011-11-04 12:30,4,31.65,31.7,30.95,31.35,789
20111101|2011-11-04 13:00,4,31.35,31.5,31.15,31.25,299
20111101|2011-11-04 13:30,4,31.15,31.55,31.15,31.45,364
20111101|2011-11-04 14:00,4,31.45,32,31.45,31.75,373
20111101|2011-11-04 14:30,4,31.75,31.8,31.25,31.55,708
20111101|2011-11-04 15:00,4,31.55,31.6,31.15,31.4,1315
20111101|2011-11-04 15:30,4,31.3,31.3,31.3,31.3,1
20111101|2011-11-07 07:00,7,31.8,32,31.8,32,73
20111101|2011-11-07 07:30,7,31.9,32,31.75,31.75,85
20111101|2011-11-07 08:00,7,31.75,31.85,31.48,31.6,133
20111101|2011-11-07 08:30,7,31.55,31.85,31.05,31.3,1219
20111101|2011-11-07 09:00,7,31.25,31.95,31.25,31.85,809
20111101|2011-11-07 09:30,7,31.9,32.3,31.85,32.15,754
20111101|2011-11-07 10:00,7,32.25,32.3,31.83,32.05,684
20111101|2011-11-07 10:30,7,32,32.15,31.94,32.05,402
20111101|2011-11-07 11:00,7,32.1,32.45,31.85,32.45,341
20111101|2011-11-07 11:30,7,32.35,32.6,32.1,32.15,336
20111101|2011-11-07 12:00,7,32.2,32.3,31.95,32.05,237
20111101|2011-11-07 12:30,7,32.05,32.15,31.55,31.55,494
20111101|2011-11-07 13:00,7,31.55,31.65,31.15,31.3,731
20111101|2011-11-07 13:30,7,31.3,31.4,31.1,31.15,380
20111101|2011-11-07 14:00,7,31.1,31.3,31,31.3,544
20111101|2011-11-07 14:30,7,31.35,31.35,30.9,30.95,1123
20111101|2011-11-07 15:00,7,31,31.1,30.85,31.1,1154
20111101|2011-11-07 15:30,7,31.1,31.1,31.1,31.1,4
20111101|2011-11-08 07:00,8,30.2,30.35,30.2,30.3,40
20111101|2011-11-08 07:30,8,30.35,30.4,30.25,30.25,90
20111101|2011-11-08 08:00,8,30.3,30.45,30.3,30.4,84
20111101|2011-11-08 08:30,8,30.45,30.85,30.4,30.45,968
20111101|2011-11-08 09:00,8,30.4,31.3,30.35,31.15,1759
20111101|2011-11-08 09:30,8,31.2,31.4,30.85,31,1101
20111101|2011-11-08 10:00,8,31.05,31.7,30.9,31.45,1075
20111101|2011-11-08 10:30,8,31.45,31.5,31.03,31.15,530
20111101|2011-11-08 11:00,8,31.2,31.3,30.8,31,3514
20111101|2011-11-08 11:30,8,31,31.1,30.85,31,273
20111101|2011-11-08 12:00,8,31,31.15,30.7,30.75,353
20111101|2011-11-08 12:30,8,30.7,31.1,29.85,30.05,1129
20111101|2011-11-08 13:00,8,30.05,30.38,29.85,29.9,629
20111101|2011-11-08 13:30,8,29.8,29.9,29.7,29.7,890
20111101|2011-11-08 14:00,8,29.7,29.95,29.4,29.45,556
20111101|2011-11-08 14:30,8,29.4,29.4,28.85,29.05,1326
20111101|2011-11-08 15:00,8,29,29,28.8,28.85,1091
20111101|2011-11-08 15:30,8,28.9,28.9,28.9,28.9,5
20111101|2011-11-09 07:00,9,31.85,32.25,31.4,32.15,432
20111101|2011-11-09 07:30,9,32.2,32.4,31.8,31.9,211
20111101|2011-11-09 08:00,9,31.85,32.05,31.75,31.9,206
20111101|2011-11-09 08:30,9,31.9,32.6,31.68,32.5,2148
20111101|2011-11-09 09:00,9,32.45,32.55,32.05,32.55,1602
20111101|2011-11-09 09:30,9,32.55,32.95,32,32.2,1788
20111101|2011-11-09 10:00,9,32.2,32.4,31.7,32,826
20111101|2011-11-09 10:30,9,31.95,32.1,31.8,31.95,478
20111101|2011-11-09 11:00,9,31.95,32.55,31.9,32.5,418
20111101|2011-11-09 11:30,9,32.45,32.6,32.35,32.39,349
20111101|2011-11-09 12:00,9,32.45,32.95,32.4,32.85,649
20111101|2011-11-09 12:30,9,32.85,34.5,32.85,34.4,1688
20111101|2011-11-09 13:00,9,34.45,35.8,34.4,35.15,2441
20111101|2011-11-09 13:30,9,35.2,35.65,34.9,35.2,1438
20111101|2011-11-09 14:00,9,35.25,35.57,34.85,35.3,1413
20111101|2011-11-09 14:30,9,35.3,36.75,35.3,36.55,3044
20111101|2011-11-09 15:00,9,36.55,36.7,36.3,36.4,3054
20111101|2011-11-09 15:30,9,36.45,36.45,36.45,36.45,10
20111101|2011-11-10 07:00,10,34,34.4,33.25,33.55,684
20111101|2011-11-10 07:30,10,33.5,33.75,33.19,33.25,468
20111101|2011-11-10 08:00,10,33.3,33.65,33.3,33.55,247
20111101|2011-11-10 08:30,10,33.55,34.7,33.35,34.65,2580
20111101|2011-11-10 09:00,10,34.7,35.05,34.1,34.85,1679
20111101|2011-11-10 09:30,10,34.9,35.7,34.9,35.25,940
20111101|2011-11-10 10:00,10,35.25,35.3,34.8,34.95,750
20111101|2011-11-10 10:30,10,34.95,35.2,33.85,34.05,1003
20111101|2011-11-10 11:00,10,34.05,35,33.85,34.2,881
20111101|2011-11-10 11:30,10,34.2,34.65,33.7,33.75,526
20111101|2011-11-10 12:00,10,33.75,33.85,33.05,33.35,843
20111101|2011-11-10 12:30,10,33.35,33.55,33.2,33.3,414
20111101|2011-11-10 13:00,10,33.25,33.85,33.25,33.8,548
20111101|2011-11-10 13:30,10,33.8,34,33.5,34,3373
20111101|2011-11-10 14:00,10,34,34.05,33.3,33.4,667
20111101|2011-11-10 14:30,10,33.4,33.75,33.25,33.4,1761
20111101|2011-11-10 15:00,10,33.4,33.45,33.15,33.45,1219
20111101|2011-11-10 15:30,10,33.45,33.45,33.45,33.45,10
20111101|2011-11-11 07:00,11,32.35,32.35,31.8,31.85,200
20111101|2011-11-11 07:30,11,31.9,32.15,31.9,32.05,115
20111101|2011-11-11 08:00,11,32,32,31.6,31.7,175
20111101|2011-11-11 08:30,11,31.65,31.75,30.9,31.2,1858
20111101|2011-11-11 09:00,11,31.2,31.35,30.99,31.2,916
20111101|2011-11-11 09:30,11,31.2,31.2,30.8,31,1204
20111101|2011-11-11 10:00,11,31,31.25,31,31.25,556
20111101|2011-11-11 10:30,11,31.25,31.25,30.9,31.2,476
20111101|2011-11-11 11:00,11,31.2,31.35,31.1,31.3,315
20111101|2011-11-11 11:30,11,31.3,31.4,31.25,31.25,419
20111101|2011-11-11 12:00,11,31.25,31.35,31,31.15,426
20111101|2011-11-11 12:30,11,31.15,31.35,31.1,31.35,477
20111101|2011-11-11 13:00,11,31.3,31.3,31.15,31.18,391
20111101|2011-11-11 13:30,11,31.15,31.4,31.05,31.35,452
20111101|2011-11-11 14:00,11,31.4,31.55,31.3,31.3,351
20111101|2011-11-11 14:30,11,31.25,31.45,31.05,31.25,887
20111101|2011-11-11 15:00,11,31.25,31.5,31.2,31.4,1560
20111101|2011-11-11 15:30,11,31.35,31.35,31.35,31.35,20
20111101|2011-11-14 07:00,14,32,32.1,31.85,31.88,172
20111101|2011-11-14 07:30,14,31.95,32.02,31.6,31.8,348
20111101|2011-11-14 08:00,14,31.78,31.96,31.76,31.95,192
20111101|2011-11-14 08:30,14,31.95,32.8,31.85,32.5,3191
20111101|2011-11-14 09:00,14,32.5,32.7,32,32.25,3825
20111101|2011-11-14 09:30,14,32.2,32.6,32.2,32.3,863
20111101|2011-11-14 10:00,14,32.3,32.55,32.2,32.36,1294
20111101|2011-11-14 10:30,14,32.35,32.8,32.25,32.75,646
20111101|2011-11-14 11:00,14,32.75,33.3,32.6,33.1,1029
20111101|2011-11-14 11:30,14,33.15,33.25,32.75,32.75,990
20111101|2011-11-14 12:00,14,32.8,32.9,32.55,32.55,534
20111101|2011-11-14 12:30,14,32.55,32.85,32.5,32.8,525
20111101|2011-11-14 13:00,14,32.8,32.8,32.45,32.7,418
20111101|2011-11-14 13:30,14,32.7,32.9,32.65,32.9,1572
20111101|2011-11-14 14:00,14,32.95,32.95,32.45,32.5,472
20111101|2011-11-14 14:30,14,32.45,32.5,32.2,32.25,573
20111101|2011-11-14 15:00,14,32.3,32.3,32.05,32.1,843
20111101|2011-11-14 15:30,14,32.15,32.15,32.15,32.15,31
20111101|2011-11-15 07:00,15,33.35,33.4,33.1,33.1,109
20111101|2011-11-15 07:30,15,33.05,33.4,32.7,32.85,294
20111101|2011-11-15 08:00,15,32.84,32.95,32.65,32.65,126
20111101|2011-11-15 08:30,15,32.65,32.8,31.75,31.95,1603
20111101|2011-11-15 09:00,15,32,32.5,31.95,32.35,1567
20111101|2011-11-15 09:30,15,32.4,32.5,32.1,32.5,871
20111101|2011-11-15 10:00,15,32.55,32.8,32.4,32.75,16508
20111101|2011-11-15 10:30,15,32.7,33,32.4,32.6,1461
20111101|2011-11-15 11:00,15,32.65,32.65,32.15,32.25,786
20111101|2011-11-15 11:30,15,32.2,32.25,31.65,31.7,1058
20111101|2011-11-15 12:00,15,31.7,31.75,31.35,31.6,942
20111101|2011-11-15 12:30,15,31.6,32,31.35,31.45,803
20111101|2011-11-15 13:00,15,31.45,31.75,31.35,31.65,807
20111101|2011-11-15 13:30,15,31.6,31.75,31.45,31.5,661
20111101|2011-11-15 14:00,15,31.5,31.5,31.15,31.25,830
20111101|2011-11-15 14:30,15,31.25,31.7,31.25,31.7,1993
20111101|2011-11-15 15:00,15,31.65,32.1,31.6,32.05,1495
20111101|2011-11-15 15:30,15,32.05,32.05,32.05,32.05,1
20111201|2011-04-26 08:30,26,24.2,24.2,24,24,45
20111201|2011-04-26 09:00,26,23.95,23.95,23.7,23.7,427
20111201|2011-04-26 09:30,26,23.7,23.7,23.65,23.7,556
20111201|2011-04-26 10:00,26,23.65,23.7,23.65,23.65,23
20111201|2011-04-26 10:30,26,23.65,23.7,23.65,23.65,28
20111201|2011-04-26 11:00,26,23.65,23.7,23.65,23.7,52
20111201|2011-04-26 11:30,26,23.7,23.75,23.6,23.6,158
20111201|2011-04-26 12:00,26,23.6,23.6,23.45,23.45,496
20111201|2011-04-26 12:30,26,23.45,23.45,23.25,23.25,368
20111201|2011-04-26 13:00,26,23.2,23.25,23.15,23.2,328
20111201|2011-04-26 13:30,26,23.2,23.2,23.2,23.2,159
20111201|2011-04-26 14:00,26,23.2,23.25,23.2,23.25,138
20111201|2011-04-26 14:30,26,23.25,23.25,23.25,23.25,250
20111201|2011-04-26 15:00,26,23.25,23.35,23.25,23.35,139
20111201|2011-04-27 07:30,27,23.35,23.45,23.29,23.3,71
20111201|2011-04-27 08:00,27,23.32,23.35,23.25,23.33,133
20111201|2011-04-27 08:30,27,23.35,23.35,23.28,23.35,342
20111201|2011-04-27 09:00,27,23.4,23.4,23.35,23.35,133
20111201|2011-04-27 09:30,27,23.4,23.45,23.37,23.38,253
20111201|2011-04-27 10:00,27,23.4,23.4,23.35,23.4,1646
20111201|2011-04-27 10:30,27,23.39,23.39,23.34,23.35,534
20111201|2011-04-27 11:00,27,23.35,23.4,23.29,23.3,215
20111201|2011-04-27 11:30,27,23.3,23.3,23.28,23.3,53
20111201|2011-04-27 12:00,27,23.3,23.3,23.29,23.29,63
20111201|2011-04-27 12:30,27,23.25,23.25,23.22,23.22,44
20111201|2011-04-27 13:00,27,23.24,23.24,23.08,23.13,409
20111201|2011-04-27 13:30,27,23.13,23.13,23.05,23.08,96
20111201|2011-04-27 14:00,27,23.08,23.1,23,23,53
20111201|2011-04-27 14:30,27,23.05,23.1,23,23.06,141
20111201|2011-04-27 15:00,27,23.06,23.2,23.06,23.17,283
20111201|2011-04-28 07:00,28,23.17,23.17,23.14,23.14,2
20111201|2011-04-28 07:30,28,23.22,23.23,23.22,23.23,10
20111201|2011-04-28 08:00,28,23.18,23.25,23.18,23.18,20
20111201|2011-04-28 08:30,28,23.15,23.17,23.1,23.1,51
20111201|2011-04-28 09:00,28,23.13,23.15,23.06,23.15,273
20111201|2011-04-28 09:30,28,23.15,23.15,23.12,23.15,375
20111201|2011-04-28 10:00,28,23.1,23.12,23.07,23.07,2199
20111201|2011-04-28 10:30,28,23.08,23.15,23.08,23.12,780
20111201|2011-04-28 11:00,28,23.15,23.15,23.07,23.1,137
20111201|2011-04-28 11:30,28,23.1,23.12,23.08,23.12,64
20111201|2011-04-28 12:00,28,23.1,23.12,23.1,23.12,6
20111201|2011-04-28 12:30,28,23.15,23.15,23.1,23.15,44
20111201|2011-04-28 13:00,28,23.11,23.17,23.1,23.13,111
20111201|2011-04-28 13:30,28,23.13,23.13,23.1,23.1,71
20111201|2011-04-28 14:00,28,23.12,23.12,23.1,23.1,10
20111201|2011-04-28 14:30,28,23.1,23.1,23.08,23.08,43
20111201|2011-04-28 15:00,28,23.1,23.1,23.05,23.05,24
20111201|2011-04-29 08:00,29,22.97,22.97,22.97,22.97,1
20111201|2011-04-29 08:30,29,23,23,22.9,22.9,18
20111201|2011-04-29 09:00,29,22.93,22.99,22.9,22.99,64
20111201|2011-04-29 09:30,29,22.9,22.95,22.9,22.95,2254
20111201|2011-04-29 10:00,29,22.97,22.97,22.9,22.95,214
20111201|2011-04-29 10:30,29,22.95,22.97,22.88,22.93,137
20111201|2011-04-29 11:00,29,22.93,22.95,22.92,22.95,26
20111201|2011-04-29 11:30,29,22.98,22.98,22.89,22.89,78
20111201|2011-04-29 12:00,29,22.9,22.95,22.9,22.9,7
20111201|2011-04-29 12:30,29,22.92,22.92,22.92,22.92,10
20111201|2011-04-29 13:00,29,22.95,22.95,22.95,22.95,7
20111201|2011-04-29 13:30,29,22.94,22.99,22.92,22.99,106
20111201|2011-04-29 14:00,29,22.97,23.05,22.95,23.05,149
20111201|2011-04-29 14:30,29,23,23.05,22.95,22.95,115
20111201|2011-04-29 15:00,29,22.9,22.92,22.88,22.9,102
20111201|2011-05-02 07:30,2,22.6,22.6,22.6,22.6,1
20111201|2011-05-02 08:00,2,22.63,22.64,22.62,22.64,17
20111201|2011-05-02 08:30,2,22.7,22.85,22.68,22.75,254
20111201|2011-05-02 09:00,2,22.72,22.75,22.65,22.65,173
20111201|2011-05-02 09:30,2,22.7,22.7,22.68,22.7,135
20111201|2011-05-02 10:00,2,22.7,22.8,22.69,22.8,84
20111201|2011-05-02 10:30,2,22.81,22.87,22.8,22.85,61
20111201|2011-05-02 11:00,2,22.9,23,22.9,23,36
20111201|2011-05-02 11:30,2,23.05,23.05,23,23.02,28
20111201|2011-05-02 12:00,2,23.03,23.03,23.02,23.02,30
20111201|2011-05-02 12:30,2,22.95,22.95,22.95,22.95,15
20111201|2011-05-02 13:00,2,22.9,22.97,22.9,22.97,27
20111201|2011-05-02 13:30,2,22.98,23.02,22.98,23,234
20111201|2011-05-02 14:00,2,23.02,23.02,22.95,23,93
20111201|2011-05-02 14:30,2,23.05,23.25,23.05,23.15,193
20111201|2011-05-02 15:00,2,23.15,23.2,23.14,23.2,158
20111201|2011-05-03 07:30,3,23.23,23.23,23.2,23.2,15
20111201|2011-05-03 08:00,3,23.19,23.22,23.19,23.2,32
20111201|2011-05-03 08:30,3,23.2,23.25,23.2,23.2,159
20111201|2011-05-03 09:00,3,23.2,23.25,23.2,23.25,172
20111201|2011-05-03 09:30,3,23.3,23.35,23.27,23.33,50
20111201|2011-05-03 10:00,3,23.3,23.3,23.25,23.25,60
20111201|2011-05-03 10:30,3,23.2,23.2,23.15,23.2,85
20111201|2011-05-03 11:00,3,23.2,23.25,23.19,23.25,99
20111201|2011-05-03 11:30,3,23.25,23.27,23.25,23.27,55
20111201|2011-05-03 12:00,3,23.3,23.31,23.27,23.31,103
20111201|2011-05-03 12:30,3,23.35,23.35,23.35,23.35,29
20111201|2011-05-03 13:00,3,23.35,23.45,23.29,23.4,192
20111201|2011-05-03 13:30,3,23.4,23.45,23.4,23.45,31
20111201|2011-05-03 14:00,3,23.4,23.4,23.33,23.35,47
20111201|2011-05-03 14:30,3,23.33,23.4,23.33,23.36,34
20111201|2011-05-03 15:00,3,23.34,23.34,23.33,23.33,58
20111201|2011-05-04 08:00,4,23.24,23.24,23.2,23.2,17
20111201|2011-05-04 08:30,4,23.2,23.4,23.2,23.4,24
20111201|2011-05-04 09:00,4,23.45,23.65,23.4,23.5,182
20111201|2011-05-04 09:30,4,23.5,23.6,23.5,23.55,44
20111201|2011-05-04 10:00,4,23.54,23.61,23.5,23.55,100
20111201|2011-05-04 10:30,4,23.5,23.5,23.45,23.5,27
20111201|2011-05-04 11:00,4,23.5,23.5,23.49,23.49,5
20111201|2011-05-04 11:30,4,23.49,23.49,23.49,23.49,22
20111201|2011-05-04 12:00,4,23.45,23.45,23.4,23.4,49
20111201|2011-05-04 12:30,4,23.35,23.35,23.35,23.35,1
20111201|2011-05-04 13:00,4,23.35,23.39,23.35,23.35,11
20111201|2011-05-04 13:30,4,23.35,23.39,23.35,23.39,8
20111201|2011-05-04 14:00,4,23.4,23.4,23.36,23.4,54
20111201|2011-05-04 14:30,4,23.4,23.41,23.38,23.41,10
20111201|2011-05-04 15:00,4,23.45,23.45,23.4,23.4,157
20111201|2011-05-05 07:00,5,23.64,23.64,23.64,23.64,1
20111201|2011-05-05 08:00,5,23.68,23.68,23.65,23.66,14
20111201|2011-05-05 08:30,5,23.7,23.7,23.45,23.48,39
20111201|2011-05-05 09:00,5,23.45,23.55,23.4,23.5,97
20111201|2011-05-05 09:30,5,23.54,23.54,23.4,23.48,15
20111201|2011-05-05 10:00,5,23.43,23.55,23.43,23.5,20
20111201|2011-05-05 10:30,5,23.51,23.55,23.4,23.41,40
20111201|2011-05-05 11:00,5,23.35,23.4,23.35,23.4,24
20111201|2011-05-05 11:30,5,23.4,23.4,23.35,23.38,24
20111201|2011-05-05 12:00,5,23.35,23.35,23.35,23.35,2
20111201|2011-05-05 12:30,5,23.4,23.4,23.35,23.35,3
20111201|2011-05-05 13:00,5,23.35,23.45,23.35,23.38,42
20111201|2011-05-05 13:30,5,23.38,23.45,23.38,23.4,5
20111201|2011-05-05 14:00,5,23.45,23.7,23.45,23.7,75
20111201|2011-05-05 14:30,5,23.7,23.7,23.45,23.45,86
20111201|2011-05-05 15:00,5,23.51,23.55,23.48,23.5,210
20111201|2011-05-06 07:00,6,23.48,23.48,23.46,23.46,4
20111201|2011-05-06 07:30,6,23.28,23.29,23.2,23.25,7
20111201|2011-05-06 08:00,6,23.2,23.2,23.13,23.18,12
20111201|2011-05-06 08:30,6,23.15,23.3,23.05,23.23,40
20111201|2011-05-06 09:00,6,23.2,23.2,23.18,23.2,6
20111201|2011-05-06 09:30,6,23.2,23.2,23.09,23.14,141
20111201|2011-05-06 10:00,6,23.12,23.12,23,23.05,62
20111201|2011-05-06 10:30,6,23.05,23.1,23.05,23.1,78
20111201|2011-05-06 11:00,6,23.1,23.25,23.1,23.15,183
20111201|2011-05-06 11:30,6,23.25,23.45,23.25,23.4,22
20111201|2011-05-06 12:00,6,23.3,23.47,23.3,23.45,48
20111201|2011-05-06 12:30,6,23.45,23.45,23.45,23.45,21
20111201|2011-05-06 13:00,6,23.45,23.55,23.3,23.43,77
20111201|2011-05-06 13:30,6,23.5,23.6,23.49,23.54,160
20111201|2011-05-06 14:00,6,23.45,23.45,23.45,23.45,4
20111201|2011-05-06 14:30,6,23.4,23.4,23.34,23.36,211
20111201|2011-05-06 15:00,6,23.4,23.45,23.4,23.42,22
20111201|2011-05-09 08:30,9,23.44,23.51,23.35,23.45,27
20111201|2011-05-09 09:00,9,23.45,23.5,23.28,23.5,60
20111201|2011-05-09 09:30,9,23.42,23.5,23.4,23.4,24
20111201|2011-05-09 10:00,9,23.35,23.4,23.35,23.4,9
20111201|2011-05-09 10:30,9,23.4,23.45,23.25,23.27,67
20111201|2011-05-09 11:00,9,23.25,23.25,23.09,23.09,125
20111201|2011-05-09 11:30,9,23.3,23.3,23.3,23.3,1
20111201|2011-05-09 12:00,9,23.17,23.25,23.17,23.2,32
20111201|2011-05-09 12:30,9,23.25,23.25,23.25,23.25,1
20111201|2011-05-09 13:00,9,23.25,23.25,23.17,23.2,3
20111201|2011-05-09 13:30,9,23.2,23.2,23.15,23.17,28
20111201|2011-05-09 14:00,9,23.2,23.2,23.15,23.2,3
20111201|2011-05-09 14:30,9,23.2,23.2,23.15,23.15,7
20111201|2011-05-09 15:00,9,23.12,23.12,23.04,23.05,126
20111201|2011-05-10 08:00,10,22.99,23.01,22.99,23.01,17
20111201|2011-05-10 08:30,10,23.02,23.05,23,23,47
20111201|2011-05-10 09:00,10,22.95,22.99,22.9,22.95,28
20111201|2011-05-10 09:30,10,22.95,23,22.94,22.95,42
20111201|2011-05-10 10:00,10,22.95,23.07,22.94,22.98,194
20111201|2011-05-10 10:30,10,23,23.05,22.98,22.98,24
20111201|2011-05-10 11:00,10,23,23,23,23,28
20111201|2011-05-10 11:30,10,22.95,22.95,22.94,22.94,33
20111201|2011-05-10 12:00,10,22.95,22.95,22.95,22.95,47
20111201|2011-05-10 12:30,10,23,23,22.95,23,14
20111201|2011-05-10 13:00,10,22.9,22.9,22.88,22.88,34
20111201|2011-05-10 13:30,10,22.89,22.89,22.85,22.85,51
20111201|2011-05-10 14:00,10,22.8,22.8,22.68,22.7,197
20111201|2011-05-10 14:30,10,22.75,22.75,22.72,22.75,13
20111201|2011-05-10 15:00,10,22.7,22.7,22.55,22.6,114
20111201|2011-05-11 08:30,11,22.68,22.8,22.68,22.75,20
20111201|2011-05-11 09:00,11,22.8,22.85,22.8,22.8,10
20111201|2011-05-11 09:30,11,22.85,22.86,22.85,22.86,6
20111201|2011-05-11 10:00,11,22.85,22.85,22.8,22.8,7
20111201|2011-05-11 10:30,11,22.85,22.92,22.85,22.92,14
20111201|2011-05-11 11:00,11,22.92,23.25,22.92,23.09,61
20111201|2011-05-11 11:30,11,23.13,23.15,23.1,23.1,48
20111201|2011-05-11 12:00,11,23.15,23.15,23.15,23.15,5
20111201|2011-05-11 12:30,11,23.15,23.2,23.08,23.08,20
20111201|2011-05-11 13:00,11,23.1,23.15,23.1,23.15,10
20111201|2011-05-11 13:30,11,23.1,23.1,23,23.05,63
20111201|2011-05-11 14:00,11,23.05,23.1,22.9,22.95,110
20111201|2011-05-11 14:30,11,23,23.05,22.85,22.9,22
20111201|2011-05-11 15:00,11,22.9,22.93,22.83,22.85,245
20111201|2011-05-12 07:00,12,23.11,23.11,23,23,2
20111201|2011-05-12 07:30,12,23.05,23.1,23.01,23.1,4
20111201|2011-05-12 08:00,12,23.1,23.1,23,23,5
20111201|2011-05-12 08:30,12,22.99,23.2,22.99,23.15,74
20111201|2011-05-12 09:00,12,23.12,23.15,22.88,23,220
20111201|2011-05-12 09:30,12,22.95,23,22.95,23,39
20111201|2011-05-12 10:00,12,23,23,22.95,22.95,13
20111201|2011-05-12 10:30,12,22.96,22.96,22.96,22.96,1
20111201|2011-05-12 11:30,12,22.95,22.95,22.9,22.9,60
20111201|2011-05-12 12:00,12,22.85,22.85,22.6,22.65,174
20111201|2011-05-12 12:30,12,22.65,22.65,22.65,22.65,60
20111201|2011-05-12 13:00,12,22.65,22.65,22.65,22.65,6
20111201|2011-05-12 13:30,12,22.7,22.7,22.69,22.7,32
20111201|2011-05-12 14:00,12,22.7,22.75,22.68,22.75,56
20111201|2011-05-12 14:30,12,22.75,22.75,22.69,22.7,100
20111201|2011-05-12 15:00,12,22.7,22.7,22.6,22.6,309
20111201|2011-05-13 07:00,13,22.7,22.7,22.7,22.7,2
20111201|2011-05-13 08:00,13,22.63,22.75,22.63,22.7,23
20111201|2011-05-13 08:30,13,22.7,22.8,22.7,22.75,130
20111201|2011-05-13 09:00,13,22.8,22.85,22.75,22.75,178
20111201|2011-05-13 09:30,13,22.7,22.74,22.7,22.7,22
20111201|2011-05-13 10:00,13,22.74,22.9,22.7,22.9,132
20111201|2011-05-13 10:30,13,22.95,22.95,22.94,22.95,14
20111201|2011-05-13 11:00,13,23,23.15,23,23.07,26
20111201|2011-05-13 11:30,13,23,23,22.95,22.95,66
20111201|2011-05-13 12:00,13,22.95,22.95,22.9,22.9,23
20111201|2011-05-13 12:30,13,22.95,22.97,22.93,22.95,24
20111201|2011-05-13 13:00,13,22.9,22.91,22.8,22.85,113
20111201|2011-05-13 13:30,13,22.85,22.95,22.85,22.95,44
20111201|2011-05-13 14:00,13,22.9,22.95,22.9,22.9,22
20111201|2011-05-13 14:30,13,22.96,23.02,22.94,23.02,46
20111201|2011-05-13 15:00,13,23,23,22.8,22.85,106
20111201|2011-05-16 07:30,16,23.15,23.15,23.15,23.15,1
20111201|2011-05-16 08:00,16,23.06,23.06,23.06,23.06,2
20111201|2011-05-16 08:30,16,23.05,23.12,22.95,23,23
20111201|2011-05-16 09:00,16,22.9,23,22.85,23,5
20111201|2011-05-16 09:30,16,23.05,23.05,22.88,22.88,22
20111201|2011-05-16 10:00,16,22.88,22.88,22.7,22.75,34
20111201|2011-05-16 10:30,16,22.75,22.8,22.75,22.8,63
20111201|2011-05-16 11:00,16,22.8,22.9,22.78,22.86,54
20111201|2011-05-16 11:30,16,22.9,23,22.9,23,24
20111201|2011-05-16 12:00,16,23.03,23.03,23,23,3
20111201|2011-05-16 12:30,16,22.96,23,22.93,23,6
20111201|2011-05-16 13:00,16,23,23,22.95,22.99,20
20111201|2011-05-16 13:30,16,23.04,23.04,23,23,17
20111201|2011-05-16 14:00,16,23,23.06,23,23.06,115
20111201|2011-05-16 14:30,16,23.07,23.1,22.98,22.98,53
20111201|2011-05-16 15:00,16,22.99,23.05,22.99,23,137
20111201|2011-05-17 08:00,17,23.2,23.2,23.2,23.2,1
20111201|2011-05-17 08:30,17,23.15,23.15,23,23,26
20111201|2011-05-17 09:00,17,23,23.15,23,23.05,26
20111201|2011-05-17 09:30,17,23,23.2,23,23.2,29
20111201|2011-05-17 10:00,17,23.23,23.35,23.23,23.25,53
20111201|2011-05-17 10:30,17,23.25,23.35,23.2,23.2,65
20111201|2011-05-17 11:00,17,23.2,23.2,23.13,23.15,24
20111201|2011-05-17 11:30,17,23.15,23.25,23.1,23.25,41
20111201|2011-05-17 12:00,17,23.25,23.25,23.2,23.2,29
20111201|2011-05-17 12:30,17,23.15,23.15,23.1,23.15,29
20111201|2011-05-17 13:00,17,23.1,23.15,23.05,23.15,90
20111201|2011-05-17 13:30,17,23.1,23.1,23,23,64
20111201|2011-05-17 14:00,17,22.98,23,22.98,23,18
20111201|2011-05-17 14:30,17,22.99,23,22.91,22.95,69
20111201|2011-05-17 15:00,17,22.95,23,22.95,22.97,11
20111201|2011-05-18 07:30,18,23,23,23,23,5
20111201|2011-05-18 08:30,18,22.9,22.95,22.8,22.8,69
20111201|2011-05-18 09:00,18,22.8,22.8,22.7,22.75,65
20111201|2011-05-18 09:30,18,22.71,22.75,22.7,22.7,95
20111201|2011-05-18 10:00,18,22.75,22.85,22.7,22.75,101
20111201|2011-05-18 10:30,18,22.75,22.75,22.7,22.7,4
20111201|2011-05-18 11:00,18,22.75,22.75,22.7,22.7,26
20111201|2011-05-18 11:30,18,22.7,22.75,22.7,22.75,42
20111201|2011-05-18 12:00,18,22.7,22.7,22.62,22.62,33
20111201|2011-05-18 12:30,18,22.7,22.7,22.65,22.65,3
20111201|2011-05-18 13:00,18,22.6,22.66,22.6,22.66,74
20111201|2011-05-18 13:30,18,22.65,22.7,22.65,22.7,17
20111201|2011-05-18 14:00,18,22.7,22.72,22.65,22.7,73
20111201|2011-05-18 14:30,18,22.7,22.8,22.67,22.79,62
20111201|2011-05-18 15:00,18,22.75,22.75,22.7,22.7,514
20111201|2011-05-19 07:00,19,22.77,22.77,22.73,22.73,12
20111201|2011-05-19 07:30,19,22.65,22.65,22.65,22.65,2
20111201|2011-05-19 08:00,19,22.7,22.7,22.7,22.7,1
20111201|2011-05-19 08:30,19,22.7,22.75,22.65,22.65,71
20111201|2011-05-19 09:00,19,22.7,22.87,22.65,22.8,394
20111201|2011-05-19 09:30,19,22.8,22.9,22.8,22.9,54
20111201|2011-05-19 10:00,19,22.9,22.9,22.8,22.8,130
20111201|2011-05-19 10:30,19,22.8,22.86,22.8,22.86,20
20111201|2011-05-19 11:00,19,22.85,22.85,22.79,22.79,23
20111201|2011-05-19 11:30,19,22.75,22.8,22.75,22.8,20
20111201|2011-05-19 12:00,19,22.78,22.85,22.75,22.8,57
20111201|2011-05-19 12:30,19,22.75,22.85,22.75,22.78,24
20111201|2011-05-19 13:00,19,22.8,22.85,22.78,22.83,34
20111201|2011-05-19 13:30,19,22.85,22.9,22.8,22.83,47
20111201|2011-05-19 14:00,19,22.8,22.85,22.78,22.85,53
20111201|2011-05-19 14:30,19,22.8,22.82,22.8,22.82,65
20111201|2011-05-19 15:00,19,22.82,22.85,22.8,22.85,60
20111201|2011-05-20 08:00,20,22.95,22.95,22.87,22.9,10
20111201|2011-05-20 08:30,20,22.95,23.2,22.95,23.15,56
20111201|2011-05-20 09:00,20,23.15,23.25,23.1,23.15,105
20111201|2011-05-20 09:30,20,23.15,23.2,23.1,23.15,151
20111201|2011-05-20 10:00,20,23.16,23.16,23.1,23.1,4
20111201|2011-05-20 10:30,20,23.05,23.1,23.05,23.08,39
20111201|2011-05-20 11:00,20,23.05,23.1,22.98,23,61
20111201|2011-05-20 11:30,20,22.96,23.05,22.93,23.05,168
20111201|2011-05-20 12:00,20,23,23,22.95,22.95,3
20111201|2011-05-20 12:30,20,22.9,22.97,22.9,22.94,30
20111201|2011-05-20 13:00,20,22.95,23,22.94,22.95,14
20111201|2011-05-20 13:30,20,22.95,23,22.95,23,14
20111201|2011-05-20 14:00,20,23,23.1,23,23.06,33
20111201|2011-05-20 14:30,20,23.1,23.25,23.05,23.2,195
20111201|2011-05-20 15:00,20,23.2,23.45,23.2,23.4,202
20111201|2011-05-23 07:00,23,23.55,23.69,23.55,23.69,6
20111201|2011-05-23 07:30,23,23.74,23.82,23.7,23.82,25
20111201|2011-05-23 08:00,23,23.81,23.95,23.81,23.95,2
20111201|2011-05-23 08:30,23,23.85,23.88,23.65,23.65,17
20111201|2011-05-23 09:00,23,23.6,23.65,23.55,23.6,43
20111201|2011-05-23 09:30,23,23.6,23.65,23.55,23.6,51
20111201|2011-05-23 10:00,23,23.6,23.65,23.55,23.65,56
20111201|2011-05-23 10:30,23,23.7,23.75,23.68,23.7,83
20111201|2011-05-23 11:00,23,23.65,23.7,23.65,23.65,4
20111201|2011-05-23 11:30,23,23.6,23.6,23.6,23.6,18
20111201|2011-05-23 12:00,23,23.65,23.65,23.59,23.65,32
20111201|2011-05-23 12:30,23,23.65,23.65,23.55,23.55,16
20111201|2011-05-23 13:00,23,23.6,23.65,23.6,23.65,14
20111201|2011-05-23 13:30,23,23.55,23.6,23.5,23.5,35
20111201|2011-05-23 14:00,23,23.45,23.55,23.4,23.5,57
20111201|2011-05-23 14:30,23,23.55,23.65,23.55,23.65,45
20111201|2011-05-23 15:00,23,23.7,23.76,23.65,23.7,170
20111201|2011-05-24 08:00,24,23.7,23.7,23.65,23.65,7
20111201|2011-05-24 08:30,24,23.64,23.66,23.55,23.6,97
20111201|2011-05-24 09:00,24,23.5,23.6,23.43,23.55,182
20111201|2011-05-24 09:30,24,23.55,23.55,23.45,23.5,60
20111201|2011-05-24 10:00,24,23.5,23.5,23.4,23.5,48
20111201|2011-05-24 10:30,24,23.45,23.5,23.4,23.45,166
20111201|2011-05-24 11:00,24,23.5,23.6,23.5,23.6,71
20111201|2011-05-24 11:30,24,23.58,23.58,23.5,23.55,109
20111201|2011-05-24 12:00,24,23.55,23.6,23.45,23.55,11
20111201|2011-05-24 12:30,24,23.6,23.6,23.49,23.51,65
20111201|2011-05-24 13:00,24,23.55,23.6,23.5,23.53,78
20111201|2011-05-24 13:30,24,23.5,23.55,23.5,23.55,63
20111201|2011-05-24 14:00,24,23.5,23.5,23.45,23.45,7
20111201|2011-05-24 14:30,24,23.45,23.6,23.45,23.58,133
20111201|2011-05-24 15:00,24,23.6,23.7,23.6,23.7,391
20111201|2011-05-25 07:00,25,23.6,23.73,23.6,23.65,8
20111201|2011-05-25 07:30,25,23.7,23.74,23.7,23.74,2
20111201|2011-05-25 08:00,25,23.7,23.75,23.7,23.75,18
20111201|2011-05-25 08:30,25,23.7,23.7,23.48,23.56,499
20111201|2011-05-25 09:00,25,23.6,23.7,23.55,23.65,154
20111201|2011-05-25 09:30,25,23.65,23.65,23.5,23.55,105
20111201|2011-05-25 10:00,25,23.55,23.55,23.47,23.5,109
20111201|2011-05-25 10:30,25,23.5,23.5,23.45,23.45,7
20111201|2011-05-25 11:00,25,23.45,23.52,23.45,23.5,257
20111201|2011-05-25 11:30,25,23.48,23.55,23.48,23.51,107
20111201|2011-05-25 12:00,25,23.52,23.55,23.5,23.53,105
20111201|2011-05-25 12:30,25,23.55,23.55,23.5,23.55,72
20111201|2011-05-25 13:00,25,23.53,23.55,23.45,23.47,118
20111201|2011-05-25 13:30,25,23.47,23.5,23.45,23.5,33
20111201|2011-05-25 14:00,25,23.5,23.5,23.35,23.4,92
20111201|2011-05-25 14:30,25,23.4,23.5,23.39,23.5,98
20111201|2011-05-25 15:00,25,23.48,23.55,23.43,23.55,441
20111201|2011-05-26 07:00,26,23.4,23.4,23.4,23.4,1
20111201|2011-05-26 07:30,26,23.45,23.45,23.45,23.45,1
20111201|2011-05-26 08:00,26,23.45,23.47,23.44,23.47,13
20111201|2011-05-26 08:30,26,23.44,23.5,23.4,23.5,74
20111201|2011-05-26 09:00,26,23.5,23.6,23.45,23.5,203
20111201|2011-05-26 09:30,26,23.47,23.5,23.37,23.5,105
20111201|2011-05-26 10:00,26,23.5,23.55,23.46,23.46,62
20111201|2011-05-26 10:30,26,23.5,23.55,23.47,23.5,18
20111201|2011-05-26 11:00,26,23.47,23.47,23.4,23.4,289
20111201|2011-05-26 11:30,26,23.4,23.4,23.3,23.3,39
20111201|2011-05-26 12:00,26,23.3,23.4,23.24,23.26,100
20111201|2011-05-26 12:30,26,23.3,23.32,23.28,23.29,15
20111201|2011-05-26 13:00,26,23.26,23.26,23.15,23.18,87
20111201|2011-05-26 13:30,26,23.17,23.2,23.15,23.18,45
20111201|2011-05-26 14:00,26,23.2,23.3,23.2,23.25,57
20111201|2011-05-26 14:30,26,23.22,23.3,23.1,23.2,834
20111201|2011-05-26 15:00,26,23.15,23.18,23.05,23.15,721
20111201|2011-05-27 08:00,27,23.02,23.08,23.02,23.08,2
20111201|2011-05-27 08:30,27,23.15,23.15,22.79,22.8,106
20111201|2011-05-27 09:00,27,22.8,22.85,22.75,22.75,75
20111201|2011-05-27 09:30,27,22.75,22.8,22.7,22.7,234
20111201|2011-05-27 10:00,27,22.7,22.7,22.65,22.7,65
20111201|2011-05-27 10:30,27,22.7,22.8,22.68,22.75,90
20111201|2011-05-27 11:00,27,22.8,22.95,22.8,22.9,205
20111201|2011-05-27 11:30,27,22.9,22.9,22.7,22.8,192
20111201|2011-05-27 12:00,27,22.75,22.8,22.75,22.8,8
20111201|2011-05-27 12:30,27,22.8,22.85,22.8,22.8,96
20111201|2011-05-27 13:00,27,22.8,22.9,22.8,22.85,66
20111201|2011-05-27 13:30,27,22.85,22.9,22.83,22.9,85
20111201|2011-05-27 14:00,27,22.9,22.95,22.9,22.9,40
20111201|2011-05-27 14:30,27,22.9,22.9,22.85,22.85,48
20111201|2011-05-27 15:00,27,22.85,22.9,22.8,22.8,370
20111201|2011-05-27 15:30,27,22.85,22.85,22.85,22.85,53
20111201|2011-05-31 07:00,31,22.45,22.45,22.4,22.4,33
20111201|2011-05-31 07:30,31,22.45,22.45,22.45,22.45,6
20111201|2011-05-31 08:00,31,22.4,22.4,22.35,22.4,123
20111201|2011-05-31 08:30,31,22.4,22.43,22.38,22.4,87
20111201|2011-05-31 09:00,31,22.45,22.62,22.4,22.55,123
20111201|2011-05-31 09:30,31,22.55,22.6,22.55,22.55,60
20111201|2011-05-31 10:00,31,22.6,22.6,22.5,22.55,45
20111201|2011-05-31 10:30,31,22.58,22.6,22.52,22.58,108
20111201|2011-05-31 11:00,31,22.6,22.65,22.55,22.58,57
20111201|2011-05-31 11:30,31,22.59,22.6,22.58,22.58,15
20111201|2011-05-31 12:00,31,22.55,22.6,22.53,22.53,70
20111201|2011-05-31 12:30,31,22.54,22.6,22.52,22.57,82
20111201|2011-05-31 13:00,31,22.55,22.57,22.54,22.57,27
20111201|2011-05-31 13:30,31,22.6,22.6,22.57,22.57,17
20111201|2011-05-31 14:00,31,22.57,22.6,22.55,22.55,24
20111201|2011-05-31 14:30,31,22.55,22.6,22.45,22.5,112
20111201|2011-05-31 15:00,31,22.45,22.5,22.45,22.45,514
20111201|2011-06-01 07:00,1,22.41,22.45,22.31,22.45,80
20111201|2011-06-01 07:30,1,22.45,22.48,22.44,22.45,266
20111201|2011-06-01 08:00,1,22.45,22.5,22.43,22.45,124
20111201|2011-06-01 08:30,1,22.45,22.45,22.39,22.4,176
20111201|2011-06-01 09:00,1,22.4,22.55,22.4,22.5,207
20111201|2011-06-01 09:30,1,22.55,22.64,22.5,22.55,74
20111201|2011-06-01 10:00,1,22.55,22.6,22.5,22.55,32
20111201|2011-06-01 10:30,1,22.5,22.7,22.5,22.55,393
20111201|2011-06-01 11:00,1,22.65,22.75,22.6,22.7,112
20111201|2011-06-01 11:30,1,22.65,22.7,22.6,22.69,24
20111201|2011-06-01 12:00,1,22.7,22.8,22.65,22.75,77
20111201|2011-06-01 12:30,1,22.8,22.85,22.68,22.7,106
20111201|2011-06-01 13:00,1,22.7,22.76,22.65,22.76,29
20111201|2011-06-01 13:30,1,22.73,22.95,22.73,22.9,70
20111201|2011-06-01 14:00,1,22.85,23.05,22.85,23,60
20111201|2011-06-01 14:30,1,22.95,23.05,22.9,23.05,198
20111201|2011-06-01 15:00,1,23.05,23.08,23,23.05,455
20111201|2011-06-02 08:00,2,22.95,22.95,22.95,22.95,1
20111201|2011-06-02 08:30,2,22.9,23.18,22.85,22.9,191
20111201|2011-06-02 09:00,2,22.9,22.95,22.85,22.9,84
20111201|2011-06-02 09:30,2,22.9,22.9,22.85,22.9,20
20111201|2011-06-02 10:00,2,22.85,23.03,22.85,23.03,121
20111201|2011-06-02 10:30,2,23,23.2,23,23.15,220
20111201|2011-06-02 11:00,2,23.15,23.15,23.1,23.1,23
20111201|2011-06-02 11:30,2,23.1,23.15,23,23.05,114
20111201|2011-06-02 12:00,2,23,23.1,22.95,23.05,66
20111201|2011-06-02 12:30,2,23.05,23.1,23,23,39
20111201|2011-06-02 13:00,2,23,23.05,22.9,23.05,32
20111201|2011-06-02 13:30,2,23,23,22.9,22.9,22
20111201|2011-06-02 14:00,2,22.95,23,22.95,23,26
20111201|2011-06-02 14:30,2,22.95,23,22.95,23,16
20111201|2011-06-02 15:00,2,23,23.07,22.96,23.05,387
20111201|2011-06-03 07:30,3,23.3,23.44,23.22,23.4,10
20111201|2011-06-03 08:00,3,23.38,23.44,23.38,23.43,17
20111201|2011-06-03 08:30,3,23.4,23.45,23.2,23.2,94
20111201|2011-06-03 09:00,3,23.2,23.2,23,23.05,98
20111201|2011-06-03 09:30,3,23,23.05,22.95,23,38
20111201|2011-06-03 10:00,3,22.98,23.02,22.9,22.95,87
20111201|2011-06-03 10:30,3,22.95,22.99,22.9,22.9,45
20111201|2011-06-03 11:00,3,22.85,22.95,22.83,22.85,48
20111201|2011-06-03 11:30,3,22.85,22.95,22.85,22.92,174
20111201|2011-06-03 12:00,3,22.9,22.95,22.9,22.95,61
20111201|2011-06-03 12:30,3,22.9,22.9,22.9,22.9,12
20111201|2011-06-03 13:00,3,22.93,22.95,22.85,22.85,16
20111201|2011-06-03 13:30,3,22.85,23,22.85,22.95,80
20111201|2011-06-03 14:00,3,23,23.15,23,23.05,112
20111201|2011-06-03 14:30,3,23,23.1,23,23.05,67
20111201|2011-06-03 15:00,3,23.05,23.22,23.05,23.15,308
20111201|2011-06-06 07:30,6,23.09,23.09,23.09,23.09,2
20111201|2011-06-06 08:00,6,23.16,23.16,23.15,23.15,41
20111201|2011-06-06 08:30,6,23.15,23.16,22.95,23.1,129
20111201|2011-06-06 09:00,6,23.1,23.2,23.1,23.15,212
20111201|2011-06-06 09:30,6,23.17,23.22,23.14,23.19,682
20111201|2011-06-06 10:00,6,23.2,23.2,23.05,23.07,558
20111201|2011-06-06 10:30,6,23.05,23.05,23.05,23.05,26
20111201|2011-06-06 11:00,6,23.05,23.05,23.01,23.02,21
20111201|2011-06-06 11:30,6,23.05,23.1,23,23.06,68
20111201|2011-06-06 12:00,6,23.06,23.1,23,23.04,69
20111201|2011-06-06 12:30,6,23.03,23.15,23.03,23.12,82
20111201|2011-06-06 13:00,6,23.15,23.15,23.07,23.1,74
20111201|2011-06-06 13:30,6,23.1,23.25,23.1,23.2,129
20111201|2011-06-06 14:00,6,23.25,23.4,23.25,23.35,84
20111201|2011-06-06 14:30,6,23.3,23.35,23.23,23.3,173
20111201|2011-06-06 15:00,6,23.3,23.45,23.3,23.4,304
20111201|2011-06-07 07:30,7,23.25,23.35,23.2,23.3,142
20111201|2011-06-07 08:00,7,23.22,23.25,23.18,23.25,179
20111201|2011-06-07 08:30,7,23.3,23.35,23.2,23.2,292
20111201|2011-06-07 09:00,7,23.15,23.2,22.95,23.05,308
20111201|2011-06-07 09:30,7,23.05,23.05,22.95,22.95,37
20111201|2011-06-07 10:00,7,23,23.05,23,23.02,116
20111201|2011-06-07 10:30,7,23.05,23.1,23,23.05,888
20111201|2011-06-07 11:00,7,23.05,23.07,23,23.05,44
20111201|2011-06-07 11:30,7,23.05,23.15,23,23,72
20111201|2011-06-07 12:00,7,23.05,23.06,22.95,23.05,115
20111201|2011-06-07 12:30,7,23.05,23.1,23,23.05,146
20111201|2011-06-07 13:00,7,23.05,23.05,22.97,23,121
20111201|2011-06-07 13:30,7,23,23.01,22.99,23.01,27
20111201|2011-06-07 14:00,7,23,23.1,23,23.1,152
20111201|2011-06-07 14:30,7,23.1,23.3,23.1,23.3,156
20111201|2011-06-07 15:00,7,23.35,23.4,23.3,23.3,269
20111201|2011-06-08 07:30,8,23.4,23.4,23.35,23.35,23
20111201|2011-06-08 08:00,8,23.33,23.34,23.3,23.3,23
20111201|2011-06-08 08:30,8,23.3,23.35,23.05,23.35,192
20111201|2011-06-08 09:00,8,23.3,23.35,23.25,23.3,109
20111201|2011-06-08 09:30,8,23.3,23.3,23.25,23.25,81
20111201|2011-06-08 10:00,8,23.2,23.3,23.2,23.2,72
20111201|2011-06-08 10:30,8,23.25,23.25,23.15,23.15,211
20111201|2011-06-08 11:00,8,23.15,23.2,23.1,23.15,132
20111201|2011-06-08 11:30,8,23.2,23.2,23,23.02,197
20111201|2011-06-08 12:00,8,23,23.1,23,23.05,64
20111201|2011-06-08 12:30,8,23.1,23.2,23.07,23.2,138
20111201|2011-06-08 13:00,8,23.15,23.21,23.15,23.2,64
20111201|2011-06-08 13:30,8,23.2,23.2,23.05,23.06,78
20111201|2011-06-08 14:00,8,23.05,23.25,23.05,23.24,298
20111201|2011-06-08 14:30,8,23.22,23.33,23.18,23.28,471
20111201|2011-06-08 15:00,8,23.28,23.45,23.28,23.4,430
20111201|2011-06-09 07:30,9,23.09,23.14,23.05,23.14,8
20111201|2011-06-09 08:00,9,23.09,23.09,23.09,23.09,99
20111201|2011-06-09 08:30,9,23.1,23.17,23.05,23.1,91
20111201|2011-06-09 09:00,9,23.05,23.05,22.95,22.99,89
20111201|2011-06-09 09:30,9,22.99,22.99,22.9,22.95,48
20111201|2011-06-09 10:00,9,22.95,23.05,22.95,23.05,63
20111201|2011-06-09 10:30,9,23,23,22.9,22.9,44
20111201|2011-06-09 11:00,9,22.9,22.9,22.9,22.9,1
20111201|2011-06-09 11:30,9,22.93,22.95,22.89,22.9,93
20111201|2011-06-09 12:00,9,22.95,22.95,22.88,22.88,45
20111201|2011-06-09 12:30,9,22.95,22.95,22.9,22.9,2
20111201|2011-06-09 13:00,9,22.9,22.95,22.84,22.84,100
20111201|2011-06-09 13:30,9,22.85,22.9,22.8,22.8,120
20111201|2011-06-09 14:00,9,22.77,22.91,22.77,22.91,33
20111201|2011-06-09 14:30,9,22.9,23,22.9,23,87
20111201|2011-06-09 15:00,9,23,23.05,22.95,23,119
20111201|2011-06-10 07:00,10,23,23.1,23,23.1,71
20111201|2011-06-10 07:30,10,22.93,23,22.93,23,68
20111201|2011-06-10 08:00,10,23,23,23,23,3
20111201|2011-06-10 08:30,10,23,23.25,23,23.25,113
20111201|2011-06-10 09:00,10,23.25,23.3,23.15,23.2,149
20111201|2011-06-10 09:30,10,23.2,23.3,23.15,23.25,157
20111201|2011-06-10 10:00,10,23.26,23.42,23.26,23.35,136
20111201|2011-06-10 10:30,10,23.35,23.35,23.23,23.24,35
20111201|2011-06-10 11:00,10,23.25,23.31,23.23,23.3,90
20111201|2011-06-10 11:30,10,23.32,23.32,23.2,23.25,112
20111201|2011-06-10 12:00,10,23.26,23.4,23.26,23.35,88
20111201|2011-06-10 12:30,10,23.4,23.5,23.35,23.45,132
20111201|2011-06-10 13:00,10,23.4,23.42,23.2,23.36,190
20111201|2011-06-10 13:30,10,23.3,23.41,23.2,23.2,109
20111201|2011-06-10 14:00,10,23.2,23.25,23.15,23.25,154
20111201|2011-06-10 14:30,10,23.28,23.45,23.25,23.35,234
20111201|2011-06-10 15:00,10,23.4,23.45,23.39,23.4,94
20111201|2011-06-13 07:00,13,23.45,23.45,23.44,23.44,13
20111201|2011-06-13 07:30,13,23.5,23.51,23.33,23.35,111
20111201|2011-06-13 08:00,13,23.35,23.35,23.31,23.31,6
20111201|2011-06-13 08:30,13,23.3,23.3,23.15,23.25,29
20111201|2011-06-13 09:00,13,23.25,23.3,23.05,23.05,37
20111201|2011-06-13 09:30,13,23.1,23.25,23.1,23.25,40
20111201|2011-06-13 10:00,13,23.25,23.4,23.22,23.22,129
20111201|2011-06-13 10:30,13,23.25,23.3,23.25,23.3,62
20111201|2011-06-13 11:00,13,23.3,23.5,23.25,23.44,181
20111201|2011-06-13 11:30,13,23.5,23.65,23.45,23.65,138
20111201|2011-06-13 12:00,13,23.6,23.75,23.6,23.6,94
20111201|2011-06-13 12:30,13,23.5,23.6,23.45,23.45,88
20111201|2011-06-13 13:00,13,23.35,23.35,23.35,23.35,21
20111201|2011-06-13 13:30,13,23.33,23.45,23.33,23.4,48
20111201|2011-06-13 14:00,13,23.4,23.45,23.4,23.4,26
20111201|2011-06-13 14:30,13,23.45,23.55,23.44,23.45,109
20111201|2011-06-13 15:00,13,23.5,23.55,23.45,23.5,194
20111201|2011-06-14 07:00,14,23.31,23.31,23.31,23.31,3
20111201|2011-06-14 07:30,14,23.15,23.15,22.95,23.05,29
20111201|2011-06-14 08:00,14,23.07,23.1,23,23.05,213
20111201|2011-06-14 08:30,14,23.07,23.07,22.86,22.9,212
20111201|2011-06-14 09:00,14,22.9,22.95,22.9,22.9,58
20111201|2011-06-14 09:30,14,22.86,22.9,22.8,22.9,57
20111201|2011-06-14 10:00,14,22.9,23,22.84,23,184
20111201|2011-06-14 10:30,14,22.95,22.97,22.9,22.9,87
20111201|2011-06-14 11:00,14,22.92,22.95,22.9,22.9,43
20111201|2011-06-14 11:30,14,22.85,22.9,22.85,22.87,20
20111201|2011-06-14 12:00,14,22.87,22.9,22.86,22.9,55
20111201|2011-06-14 12:30,14,22.85,22.9,22.83,22.9,31
20111201|2011-06-14 13:00,14,22.9,22.9,22.85,22.9,85
20111201|2011-06-14 13:30,14,22.9,22.9,22.87,22.9,124
20111201|2011-06-14 14:00,14,22.9,22.9,22.85,22.9,133
20111201|2011-06-14 14:30,14,22.88,23,22.88,22.9,8394
20111201|2011-06-14 15:00,14,22.95,23.02,22.85,22.85,152
20111201|2011-06-15 07:00,15,23.1,23.1,23.07,23.08,6
20111201|2011-06-15 07:30,15,23.15,23.35,23.11,23.35,11
20111201|2011-06-15 08:00,15,23.3,23.35,23.22,23.22,6
20111201|2011-06-15 08:30,15,23.25,23.35,23.15,23.3,245
20111201|2011-06-15 09:00,15,23.25,23.3,23.2,23.3,267
20111201|2011-06-15 09:30,15,23.3,23.32,23.06,23.1,240
20111201|2011-06-15 10:00,15,23.1,23.2,23.07,23.2,92
20111201|2011-06-15 10:30,15,23.18,23.49,23.18,23.45,193
20111201|2011-06-15 11:00,15,23.45,23.81,23.45,23.68,289
20111201|2011-06-15 11:30,15,23.65,23.7,23.5,23.55,194
20111201|2011-06-15 12:00,15,23.55,23.75,23.55,23.63,183
20111201|2011-06-15 12:30,15,23.75,23.75,23.6,23.6,97
20111201|2011-06-15 13:00,15,23.6,23.7,23.5,23.7,130
20111201|2011-06-15 13:30,15,23.7,23.75,23.55,23.7,293
20111201|2011-06-15 14:00,15,23.7,23.8,23.65,23.7,183
20111201|2011-06-15 14:30,15,23.7,23.72,23.55,23.7,126
20111201|2011-06-15 15:00,15,23.75,23.8,23.7,23.75,394
20111201|2011-06-16 07:00,16,23.87,23.97,23.87,23.95,7
20111201|2011-06-16 07:30,16,23.95,23.96,23.8,23.85,127
20111201|2011-06-16 08:00,16,23.8,23.92,23.75,23.9,106
20111201|2011-06-16 08:30,16,23.85,24,23.77,23.9,345
20111201|2011-06-16 09:00,16,23.95,24.2,23.68,23.91,326
20111201|2011-06-16 09:30,16,23.9,24,23.8,23.96,161
20111201|2011-06-16 10:00,16,23.95,24.2,23.95,23.98,310
20111201|2011-06-16 10:30,16,24,24.07,23.95,24,18
20111201|2011-06-16 11:00,16,24.05,24.1,24,24,64
20111201|2011-06-16 11:30,16,24,24.05,23.95,24.05,27
20111201|2011-06-16 12:00,16,24.05,24.15,24.03,24.15,82
20111201|2011-06-16 12:30,16,24.15,24.5,24.15,24.5,145
20111201|2011-06-16 13:00,16,24.55,25.2,24.55,25.05,161
20111201|2011-06-16 13:30,16,25.05,25.12,25,25.03,362
20111201|2011-06-16 14:00,16,24.95,24.95,24.35,24.35,257
20111201|2011-06-16 14:30,16,24.4,24.65,24.3,24.5,268
20111201|2011-06-16 15:00,16,24.55,24.55,24.44,24.45,62
20111201|2011-06-17 07:00,17,24.45,24.45,23.95,24.1,60
20111201|2011-06-17 07:30,17,24.05,24.31,24.05,24.25,373
20111201|2011-06-17 08:00,17,24.27,24.35,24.25,24.3,49
20111201|2011-06-17 08:30,17,24.29,24.3,23.95,24.1,265
20111201|2011-06-17 09:00,17,24,24.36,23.95,24.35,205
20111201|2011-06-17 09:30,17,24.36,24.36,24,24.1,194
20111201|2011-06-17 10:00,17,24.1,24.16,24,24,162
20111201|2011-06-17 10:30,17,24.05,24.1,24,24.05,51
20111201|2011-06-17 11:00,17,24.05,24.15,24.03,24.14,786
20111201|2011-06-17 11:30,17,24.2,24.3,24.17,24.25,93
20111201|2011-06-17 12:00,17,24.3,24.5,24.3,24.45,124
20111201|2011-06-17 12:30,17,24.35,24.45,24.28,24.44,69
20111201|2011-06-17 13:00,17,24.44,24.45,24.35,24.4,75
20111201|2011-06-17 13:30,17,24.35,24.45,24.35,24.45,48
20111201|2011-06-17 14:00,17,24.4,24.6,24.39,24.5,71
20111201|2011-06-17 14:30,17,24.45,24.45,24.2,24.3,376
20111201|2011-06-17 15:00,17,24.3,24.3,24.2,24.25,366
20111201|2011-06-20 07:00,20,24.54,24.55,24.5,24.55,8
20111201|2011-06-20 07:30,20,24.55,24.58,24.45,24.48,38
20111201|2011-06-20 08:00,20,24.44,24.48,24.4,24.45,26
20111201|2011-06-20 08:30,20,24.45,24.5,24.14,24.15,151
20111201|2011-06-20 09:00,20,24.1,24.25,24.1,24.1,234
20111201|2011-06-20 09:30,20,24.05,24.05,23.8,23.9,384
20111201|2011-06-20 10:00,20,23.9,23.95,23.8,23.8,47
20111201|2011-06-20 10:30,20,23.75,23.85,23.75,23.75,97
20111201|2011-06-20 11:00,20,23.74,23.8,23.73,23.8,219
20111201|2011-06-20 11:30,20,23.82,23.82,23.75,23.8,36
20111201|2011-06-20 12:00,20,23.8,23.91,23.8,23.91,163
20111201|2011-06-20 12:30,20,23.9,23.9,23.9,23.9,26
20111201|2011-06-20 13:00,20,23.85,23.9,23.85,23.9,23
20111201|2011-06-20 13:30,20,23.85,23.9,23.8,23.9,68
20111201|2011-06-20 14:00,20,23.85,24,23.85,24,184
20111201|2011-06-20 14:30,20,23.95,23.95,23.8,23.85,128
20111201|2011-06-20 15:00,20,23.85,23.9,23.8,23.85,137
20111201|2011-06-21 07:30,21,23.53,23.67,23.53,23.67,23
20111201|2011-06-21 08:00,21,23.6,23.6,23.55,23.55,8
20111201|2011-06-21 08:30,21,23.55,23.62,23.38,23.38,287
20111201|2011-06-21 09:00,21,23.4,23.45,23.35,23.38,316
20111201|2011-06-21 09:30,21,23.4,23.45,23.35,23.4,150
20111201|2011-06-21 10:00,21,23.42,23.5,23.3,23.35,464
20111201|2011-06-21 10:30,21,23.35,23.35,23.3,23.35,115
20111201|2011-06-21 11:00,21,23.35,23.45,23.33,23.45,194
20111201|2011-06-21 11:30,21,23.44,23.45,23.44,23.45,5
20111201|2011-06-21 12:00,21,23.4,23.45,23.4,23.45,18
20111201|2011-06-21 12:30,21,23.45,23.54,23.45,23.48,117
20111201|2011-06-21 13:00,21,23.45,23.5,23.44,23.45,84
20111201|2011-06-21 13:30,21,23.44,23.46,23.35,23.4,107
20111201|2011-06-21 14:00,21,23.4,23.4,23.35,23.4,82
20111201|2011-06-21 14:30,21,23.4,23.57,23.38,23.54,276
20111201|2011-06-21 15:00,21,23.55,23.65,23.49,23.55,494
20111201|2011-06-22 07:30,22,23.5,23.5,23.44,23.49,10
20111201|2011-06-22 08:00,22,23.4,23.44,23.4,23.4,15
20111201|2011-06-22 08:30,22,23.4,23.4,23.06,23.11,208
20111201|2011-06-22 09:00,22,23.1,23.67,23.1,23.34,156
20111201|2011-06-22 09:30,22,23.3,23.35,23.2,23.2,124
20111201|2011-06-22 10:00,22,23.25,23.3,23.25,23.3,25
20111201|2011-06-22 10:30,22,23.25,23.3,23.2,23.23,210
20111201|2011-06-22 11:00,22,23.25,23.3,23.2,23.2,199
20111201|2011-06-22 11:30,22,23.2,23.25,23.2,23.25,130
20111201|2011-06-22 12:00,22,23.25,23.3,23.23,23.25,157
20111201|2011-06-22 12:30,22,23.25,23.25,23.15,23.25,49
20111201|2011-06-22 13:00,22,23.25,23.35,23.19,23.3,256
20111201|2011-06-22 13:30,22,23.35,23.5,23.25,23.5,112
20111201|2011-06-22 14:00,22,23.5,23.55,23.5,23.55,71
20111201|2011-06-22 14:30,22,23.5,23.75,23.5,23.7,121
20111201|2011-06-22 15:00,22,23.7,23.85,23.68,23.8,146
20111201|2011-06-23 07:00,23,24.11,24.2,24.05,24.17,12
20111201|2011-06-23 07:30,23,24.15,24.48,24.1,24.35,79
20111201|2011-06-23 08:00,23,24.35,24.45,24.15,24.28,114
20111201|2011-06-23 08:30,23,24.25,24.6,24.25,24.47,300
20111201|2011-06-23 09:00,23,24.45,24.45,24.2,24.35,274
20111201|2011-06-23 09:30,23,24.3,24.55,24.3,24.4,159
20111201|2011-06-23 10:00,23,24.38,24.4,24.23,24.25,148
20111201|2011-06-23 10:30,23,24.25,24.25,24.05,24.15,198
20111201|2011-06-23 11:00,23,24.1,24.27,24.05,24.25,62
20111201|2011-06-23 11:30,23,24.3,24.35,24.15,24.15,56
20111201|2011-06-23 12:00,23,24.05,24.08,23.95,24,86
20111201|2011-06-23 12:30,23,23.95,24.14,23.9,24.1,128
20111201|2011-06-23 13:00,23,24.05,24.25,24.05,24.15,205
20111201|2011-06-23 13:30,23,24.1,24.25,23.92,23.92,160
20111201|2011-06-23 14:00,23,23.9,24.02,23.51,23.8,363
20111201|2011-06-23 14:30,23,23.85,23.96,23.6,23.65,310
20111201|2011-06-23 15:00,23,23.65,23.8,23.65,23.75,454
20111201|2011-06-23 15:30,23,23.8,23.8,23.8,23.8,68
20111201|2011-06-24 07:00,24,23.75,23.75,23.75,23.75,1
20111201|2011-06-24 07:30,24,23.7,23.7,23.61,23.61,12
20111201|2011-06-24 08:00,24,23.55,23.65,23.55,23.65,17
20111201|2011-06-24 08:30,24,23.7,23.95,23.63,23.85,118
20111201|2011-06-24 09:00,24,23.8,24.14,23.75,24,633
20111201|2011-06-24 09:30,24,24.1,24.17,23.9,24.1,187
20111201|2011-06-24 10:00,24,24.05,24.15,24,24,118
20111201|2011-06-24 10:30,24,23.98,24.01,23.9,24,61
20111201|2011-06-24 11:00,24,24,24.05,24,24.04,13
20111201|2011-06-24 11:30,24,24.05,24.15,23.95,24.15,31
20111201|2011-06-24 12:00,24,24.2,24.2,23.95,23.95,72
20111201|2011-06-24 12:30,24,23.95,24.1,23.95,24.05,50
20111201|2011-06-24 13:00,24,24.1,24.18,24.05,24.05,92
20111201|2011-06-24 13:30,24,24.04,24.1,23.95,24.05,48
20111201|2011-06-24 14:00,24,24.08,24.22,24.08,24.2,30
20111201|2011-06-24 14:30,24,24.15,24.3,24,24.17,144
20111201|2011-06-24 15:00,24,24.2,24.25,24.05,24.18,172
20111201|2011-06-27 08:00,27,24.17,24.17,24.17,24.17,1
20111201|2011-06-27 08:30,27,24.1,24.21,23.7,23.85,182
20111201|2011-06-27 09:00,27,23.9,23.9,23.65,23.65,164
20111201|2011-06-27 09:30,27,23.65,23.8,23.6,23.77,103
20111201|2011-06-27 10:00,27,23.75,23.85,23.75,23.85,64
20111201|2011-06-27 10:30,27,23.8,23.85,23.72,23.75,58
20111201|2011-06-27 11:00,27,23.77,23.79,23.7,23.78,66
20111201|2011-06-27 11:30,27,23.75,23.8,23.75,23.8,23
20111201|2011-06-27 12:00,27,23.75,23.85,23.75,23.85,33
20111201|2011-06-27 12:30,27,23.8,23.85,23.73,23.75,181
20111201|2011-06-27 13:00,27,23.7,23.7,23.63,23.65,247
20111201|2011-06-27 13:30,27,23.6,23.7,23.6,23.66,128
20111201|2011-06-27 14:00,27,23.7,23.75,23.65,23.65,57
20111201|2011-06-27 14:30,27,23.75,23.79,23.7,23.77,297
20111201|2011-06-27 15:00,27,23.8,23.95,23.75,23.9,471
20111201|2011-06-28 07:00,28,23.8,23.8,23.67,23.7,20
20111201|2011-06-28 07:30,28,23.6,23.68,23.55,23.58,34
20111201|2011-06-28 08:00,28,23.55,23.58,23.55,23.58,46
20111201|2011-06-28 08:30,28,23.6,23.7,23.5,23.53,235
20111201|2011-06-28 09:00,28,23.5,23.55,23.4,23.4,292
20111201|2011-06-28 09:30,28,23.41,23.53,23.4,23.5,104
20111201|2011-06-28 10:00,28,23.55,23.59,23.5,23.55,99
20111201|2011-06-28 10:30,28,23.55,23.58,23.5,23.58,72
20111201|2011-06-28 11:00,28,23.55,23.6,23.55,23.6,19
20111201|2011-06-28 11:30,28,23.6,23.6,23.59,23.6,32
20111201|2011-06-28 12:00,28,23.62,23.62,23.59,23.6,29
20111201|2011-06-28 12:30,28,23.6,23.65,23.59,23.62,58
20111201|2011-06-28 13:00,28,23.62,23.65,23.59,23.59,59
20111201|2011-06-28 13:30,28,23.55,23.65,23.55,23.62,141
20111201|2011-06-28 14:00,28,23.6,23.61,23.53,23.55,220
20111201|2011-06-28 14:30,28,23.55,23.59,23.45,23.55,341
20111201|2011-06-28 15:00,28,23.55,23.65,23.54,23.55,215
20111201|2011-06-29 07:30,29,23.24,23.3,23.24,23.3,5
20111201|2011-06-29 08:00,29,23.21,23.3,23.1,23.22,48
20111201|2011-06-29 08:30,29,23.25,23.4,23.25,23.35,68
20111201|2011-06-29 09:00,29,23.35,23.45,23.3,23.4,360
20111201|2011-06-29 09:30,29,23.4,23.45,23.23,23.23,316
20111201|2011-06-29 10:00,29,23.22,23.3,23.2,23.25,85
20111201|2011-06-29 10:30,29,23.25,23.32,23.25,23.25,45
20111201|2011-06-29 11:00,29,23.3,23.3,23.25,23.3,67
20111201|2011-06-29 11:30,29,23.26,23.3,23.25,23.25,11
20111201|2011-06-29 12:00,29,23.25,23.26,23.2,23.2,38
20111201|2011-06-29 12:30,29,23.2,23.2,23.1,23.17,50
20111201|2011-06-29 13:00,29,23.18,23.42,23.18,23.35,125
20111201|2011-06-29 13:30,29,23.36,23.4,23.3,23.3,40
20111201|2011-06-29 14:00,29,23.28,23.3,23.2,23.25,2864
20111201|2011-06-29 14:30,29,23.25,23.25,23.15,23.22,152
20111201|2011-06-29 15:00,29,23.2,23.25,23.17,23.2,534
20111201|2011-06-30 07:00,30,23,23.2,22.85,22.9,6
20111201|2011-06-30 07:30,30,22.99,22.99,22.99,22.99,10
20111201|2011-06-30 08:00,30,22.95,22.99,22.94,22.94,22
20111201|2011-06-30 08:30,30,22.95,23,22.63,22.75,236
20111201|2011-06-30 09:00,30,22.7,22.75,22.6,22.7,183
20111201|2011-06-30 09:30,30,22.65,22.75,22.6,22.7,552
20111201|2011-06-30 10:00,30,22.65,22.7,22.6,22.65,180
20111201|2011-06-30 10:30,30,22.65,22.65,22.53,22.58,148
20111201|2011-06-30 11:00,30,22.6,22.65,22.59,22.65,62
20111201|2011-06-30 11:30,30,22.63,22.65,22.58,22.61,64
20111201|2011-06-30 12:00,30,22.64,22.7,22.6,22.7,139
20111201|2011-06-30 12:30,30,22.65,22.7,22.65,22.7,274
20111201|2011-06-30 13:00,30,22.7,22.7,22.59,22.63,228
20111201|2011-06-30 13:30,30,22.65,22.7,22.6,22.65,55
20111201|2011-06-30 14:00,30,22.7,22.7,22.6,22.6,53
20111201|2011-06-30 14:30,30,22.62,22.7,22.5,22.7,506
20111201|2011-06-30 15:00,30,22.65,22.7,22.6,22.7,121
20111201|2011-07-01 07:00,1,22.6,22.6,22.6,22.6,1
20111201|2011-07-01 07:30,1,22.6,22.61,22.46,22.5,62
20111201|2011-07-01 08:00,1,22.5,22.6,22.48,22.5,36
20111201|2011-07-01 08:30,1,22.55,22.65,22.38,22.4,124
20111201|2011-07-01 09:00,1,22.35,22.4,21.82,21.9,393
20111201|2011-07-01 09:30,1,21.9,21.9,21.77,21.88,217
20111201|2011-07-01 10:00,1,21.85,21.95,21.85,21.85,159
20111201|2011-07-01 10:30,1,21.85,21.85,21.65,21.7,273
20111201|2011-07-01 11:00,1,21.7,21.81,21.7,21.75,135
20111201|2011-07-01 11:30,1,21.75,21.79,21.75,21.75,65
20111201|2011-07-01 12:00,1,21.73,21.77,21.7,21.7,164
20111201|2011-07-01 12:30,1,21.7,21.73,21.65,21.72,113
20111201|2011-07-01 13:00,1,21.7,21.74,21.65,21.7,164
20111201|2011-07-01 13:30,1,21.73,21.73,21.55,21.55,139
20111201|2011-07-01 14:00,1,21.55,21.75,21.55,21.7,325
20111201|2011-07-01 14:30,1,21.7,21.91,21.65,21.75,757
20111201|2011-07-01 15:00,1,21.75,21.8,21.73,21.75,135
20111201|2011-07-05 07:30,5,21.76,21.85,21.75,21.85,5
20111201|2011-07-05 08:00,5,21.8,21.85,21.65,21.7,67
20111201|2011-07-05 08:30,5,21.7,21.76,21.55,21.65,368
20111201|2011-07-05 09:00,5,21.65,21.84,21.54,21.84,201
20111201|2011-07-05 09:30,5,21.8,21.82,21.73,21.8,89
20111201|2011-07-05 10:00,5,21.82,21.85,21.75,21.8,219
20111201|2011-07-05 10:30,5,21.8,21.8,21.74,21.75,56
20111201|2011-07-05 11:00,5,21.75,21.76,21.75,21.75,34
20111201|2011-07-05 11:30,5,21.71,21.71,21.7,21.7,65
20111201|2011-07-05 12:00,5,21.69,21.7,21.65,21.7,5
20111201|2011-07-05 12:30,5,21.65,21.65,21.6,21.65,42
20111201|2011-07-05 13:00,5,21.65,21.9,21.65,21.9,88
20111201|2011-07-05 13:30,5,21.88,21.91,21.8,21.85,235
20111201|2011-07-05 14:00,5,21.9,21.9,21.75,21.77,94
20111201|2011-07-05 14:30,5,21.8,21.85,21.78,21.85,44
20111201|2011-07-05 15:00,5,21.85,21.85,21.8,21.8,199
20111201|2011-07-06 08:00,6,22.04,22.05,21.95,21.95,28
20111201|2011-07-06 08:30,6,22.05,22.05,21.93,22,198
20111201|2011-07-06 09:00,6,22,22.09,21.9,22,137
20111201|2011-07-06 09:30,6,22,22.05,21.9,21.9,209
20111201|2011-07-06 10:00,6,21.9,21.98,21.87,21.95,127
20111201|2011-07-06 10:30,6,21.92,21.92,21.8,21.85,182
20111201|2011-07-06 11:00,6,21.8,21.85,21.8,21.85,31
20111201|2011-07-06 11:30,6,21.8,21.81,21.75,21.75,67
20111201|2011-07-06 12:00,6,21.75,21.85,21.73,21.85,81
20111201|2011-07-06 12:30,6,21.9,21.95,21.85,21.85,171
20111201|2011-07-06 13:00,6,21.8,21.95,21.78,21.88,292
20111201|2011-07-06 13:30,6,21.9,21.9,21.78,21.85,147
20111201|2011-07-06 14:00,6,21.85,21.88,21.78,21.8,144
20111201|2011-07-06 14:30,6,21.75,21.78,21.65,21.65,385
20111201|2011-07-06 15:00,6,21.65,21.7,21.6,21.6,227
20111201|2011-07-07 07:00,7,21.35,21.35,21.3,21.32,77
20111201|2011-07-07 07:30,7,21.3,21.3,21.13,21.2,126
20111201|2011-07-07 08:00,7,21.2,21.24,21.15,21.2,500
20111201|2011-07-07 08:30,7,21.2,21.3,21.13,21.25,125
20111201|2011-07-07 09:00,7,21.25,21.3,21.2,21.28,424
20111201|2011-07-07 09:30,7,21.25,21.3,21.2,21.25,112
20111201|2011-07-07 10:00,7,21.25,21.35,21.2,21.3,301
20111201|2011-07-07 10:30,7,21.3,21.35,21.25,21.25,210
20111201|2011-07-07 11:00,7,21.25,21.25,21.2,21.2,90
20111201|2011-07-07 11:30,7,21.22,21.3,21.2,21.2,335
20111201|2011-07-07 12:00,7,21.2,21.2,21.1,21.17,94
20111201|2011-07-07 12:30,7,21.15,21.2,21.1,21.2,60
20111201|2011-07-07 13:00,7,21.2,21.2,21.1,21.15,84
20111201|2011-07-07 13:30,7,21.1,21.15,21.05,21.1,285
20111201|2011-07-07 14:00,7,21.15,21.15,21.1,21.15,48
20111201|2011-07-07 14:30,7,21.15,21.22,21.13,21.15,215
20111201|2011-07-07 15:00,7,21.15,21.15,21.05,21.05,228
20111201|2011-07-08 07:00,8,21.1,21.1,21.1,21.1,1
20111201|2011-07-08 07:30,8,21.2,22.1,21.05,21.52,57
20111201|2011-07-08 08:00,8,21.55,21.55,21.42,21.45,274
20111201|2011-07-08 08:30,8,21.45,21.45,21.25,21.45,310
20111201|2011-07-08 09:00,8,21.5,21.61,21.3,21.55,2222
20111201|2011-07-08 09:30,8,21.57,21.65,21.45,21.6,86
20111201|2011-07-08 10:00,8,21.55,21.65,21.55,21.6,106
20111201|2011-07-08 10:30,8,21.6,21.6,21.4,21.45,174
20111201|2011-07-08 11:00,8,21.45,21.5,21.45,21.45,147
20111201|2011-07-08 11:30,8,21.5,21.5,21.45,21.5,10
20111201|2011-07-08 12:00,8,21.45,21.47,21.45,21.45,9
20111201|2011-07-08 12:30,8,21.45,21.45,21.4,21.45,74
20111201|2011-07-08 13:00,8,21.45,21.51,21.45,21.48,139
20111201|2011-07-08 13:30,8,21.5,21.5,21.5,21.5,5
20111201|2011-07-08 14:00,8,21.47,21.55,21.47,21.5,15
20111201|2011-07-08 14:30,8,21.5,21.5,21.3,21.3,195
20111201|2011-07-08 15:00,8,21.3,21.41,21.3,21.4,93
20111201|2011-07-11 07:00,11,21.4,21.84,21.4,21.84,124
20111201|2011-07-11 07:30,11,21.85,22,21.85,21.98,131
20111201|2011-07-11 08:00,11,21.98,22.1,21.98,22.06,89
20111201|2011-07-11 08:30,11,22.1,22.15,21.9,21.94,440
20111201|2011-07-11 09:00,11,21.9,22.2,21.9,22.17,399
20111201|2011-07-11 09:30,11,22.15,22.2,22.1,22.2,108
20111201|2011-07-11 10:00,11,22.2,22.27,21.85,22,217
20111201|2011-07-11 10:30,11,21.95,21.95,21.85,21.9,67
20111201|2011-07-11 11:00,11,21.95,22.05,21.95,22,26
20111201|2011-07-11 11:30,11,22.05,22.05,22.02,22.05,61
20111201|2011-07-11 12:00,11,22.05,22.15,22.05,22.15,24
20111201|2011-07-11 12:30,11,22.15,22.2,22.1,22.1,23
20111201|2011-07-11 13:00,11,22.15,22.3,22.15,22.22,44
20111201|2011-07-11 13:30,11,22.25,22.3,22.25,22.28,66
20111201|2011-07-11 14:00,11,22.25,22.39,22.25,22.32,287
20111201|2011-07-11 14:30,11,22.3,22.4,22.25,22.33,148
20111201|2011-07-11 15:00,11,22.3,22.31,22.05,22.1,237
20111201|2011-07-12 07:00,12,22.5,22.53,22.49,22.53,14
20111201|2011-07-12 07:30,12,22.55,22.55,22.4,22.45,80
20111201|2011-07-12 08:00,12,22.44,22.61,22.44,22.59,120
20111201|2011-07-12 08:30,12,22.55,22.6,22.36,22.45,358
20111201|2011-07-12 09:00,12,22.4,22.47,22.3,22.35,151
20111201|2011-07-12 09:30,12,22.3,22.35,22.2,22.3,92
20111201|2011-07-12 10:00,12,22.3,22.3,22.25,22.25,11
20111201|2011-07-12 10:30,12,22.2,22.25,22.13,22.23,213
20111201|2011-07-12 11:00,12,22.22,22.35,22.22,22.35,100
20111201|2011-07-12 11:30,12,22.33,22.35,22.33,22.35,15
20111201|2011-07-12 12:00,12,22.3,22.38,22.29,22.37,144
20111201|2011-07-12 12:30,12,22.35,22.38,22.35,22.37,47
20111201|2011-07-12 13:00,12,22.35,22.35,21.9,21.96,209
20111201|2011-07-12 13:30,12,21.96,22.2,21.96,22.19,90
20111201|2011-07-12 14:00,12,22.15,22.5,22.15,22.45,138
20111201|2011-07-12 14:30,12,22.45,22.7,22.43,22.68,120
20111201|2011-07-12 15:00,12,22.65,22.7,22.59,22.6,134
20111201|2011-07-13 07:00,13,22.5,22.5,22.45,22.5,33
20111201|2011-07-13 07:30,13,22.45,22.5,22.44,22.45,61
20111201|2011-07-13 08:00,13,22.5,22.5,22.4,22.4,63
20111201|2011-07-13 08:30,13,22.35,22.55,22.24,22.55,295
20111201|2011-07-13 09:00,13,22.55,22.55,22.14,22.2,109
20111201|2011-07-13 09:30,13,22.2,22.2,22.05,22.15,59
20111201|2011-07-13 10:00,13,22.16,22.2,22.1,22.13,65
20111201|2011-07-13 10:30,13,22.15,22.3,22.1,22.26,216
20111201|2011-07-13 11:00,13,22.2,22.3,22.2,22.25,55
20111201|2011-07-13 11:30,13,22.3,22.35,22.25,22.3,92
20111201|2011-07-13 12:00,13,22.3,22.4,22.29,22.35,107
20111201|2011-07-13 12:30,13,22.35,22.45,22.35,22.42,47
20111201|2011-07-13 13:00,13,22.5,22.55,22.45,22.55,92
20111201|2011-07-13 13:30,13,22.52,22.55,22.45,22.5,19
20111201|2011-07-13 14:00,13,22.5,22.7,22.5,22.6,111
20111201|2011-07-13 14:30,13,22.65,22.8,22.6,22.65,144
20111201|2011-07-13 15:00,13,22.6,22.65,22.59,22.63,108
20111201|2011-07-14 07:00,14,22.63,22.63,22.63,22.63,3
20111201|2011-07-14 07:30,14,22.6,22.65,22.6,22.62,21
20111201|2011-07-14 08:00,14,22.61,22.62,22.5,22.53,33
20111201|2011-07-14 08:30,14,22.55,22.74,22.5,22.58,207
20111201|2011-07-14 09:00,14,22.6,22.75,22.5,22.5,479
20111201|2011-07-14 09:30,14,22.5,23.05,22.47,23.05,722
20111201|2011-07-14 10:00,14,23.05,23.07,22.85,22.9,209
20111201|2011-07-14 10:30,14,22.92,23.1,22.9,23,230
20111201|2011-07-14 11:00,14,23.05,23.34,23,23.3,87
20111201|2011-07-14 11:30,14,23.25,23.25,23.1,23.23,122
20111201|2011-07-14 12:00,14,23.2,23.41,23.2,23.2,163
20111201|2011-07-14 12:30,14,23.2,23.23,22.9,23.05,131
20111201|2011-07-14 13:00,14,23.05,23.08,22.85,23.05,90
20111201|2011-07-14 13:30,14,23,23.08,23,23.06,89
20111201|2011-07-14 14:00,14,23.05,23.15,22.98,23.06,158
20111201|2011-07-14 14:30,14,23.1,23.2,22.95,23.11,315
20111201|2011-07-14 15:00,14,23.15,23.15,22.85,22.95,231
20111201|2011-07-15 07:00,15,22.95,22.95,22.95,22.95,1
20111201|2011-07-15 07:30,15,23.1,23.13,23,23.08,179
20111201|2011-07-15 08:00,15,23.09,23.09,22.95,22.98,286
20111201|2011-07-15 08:30,15,23,23.1,22.85,23.04,164
20111201|2011-07-15 09:00,15,23,23.25,22.85,23.25,212
20111201|2011-07-15 09:30,15,23.2,23.25,23,23.1,71
20111201|2011-07-15 10:00,15,23.05,23.1,22.85,22.85,71
20111201|2011-07-15 10:30,15,22.95,22.95,22.9,22.9,53
20111201|2011-07-15 11:00,15,22.85,22.9,22.75,22.85,80
20111201|2011-07-15 11:30,15,22.85,22.9,22.8,22.85,107
20111201|2011-07-15 12:00,15,22.85,22.9,22.8,22.9,49
20111201|2011-07-15 12:30,15,22.85,23,22.82,23,90
20111201|2011-07-15 13:00,15,23.01,23.05,22.9,22.95,41
20111201|2011-07-15 13:30,15,23,23.04,22.85,22.95,171
20111201|2011-07-15 14:00,15,22.9,22.95,22.8,22.8,38
20111201|2011-07-15 14:30,15,22.8,22.9,22.7,22.7,179
20111201|2011-07-15 15:00,15,22.7,22.7,22.55,22.6,125
20111201|2011-07-18 07:00,18,23,23,23,23,3
20111201|2011-07-18 07:30,18,23,23.01,22.95,23,29
20111201|2011-07-18 08:00,18,22.96,23.15,22.92,23.15,69
20111201|2011-07-18 08:30,18,23.05,23.2,23,23.19,301
20111201|2011-07-18 09:00,18,23.2,23.25,23.05,23.1,357
20111201|2011-07-18 09:30,18,23.2,23.35,23.15,23.25,282
20111201|2011-07-18 10:00,18,23.25,23.3,23.16,23.2,240
20111201|2011-07-18 10:30,18,23.15,23.3,23.1,23.25,94
20111201|2011-07-18 11:00,18,23.25,23.35,23.15,23.3,228
20111201|2011-07-18 11:30,18,23.3,23.3,23.15,23.15,37
20111201|2011-07-18 12:00,18,23.19,23.25,23.17,23.22,12
20111201|2011-07-18 12:30,18,23.2,23.2,23.07,23.07,115
20111201|2011-07-18 13:00,18,23.06,23.1,23.05,23.1,39
20111201|2011-07-18 13:30,18,23.15,23.15,23,23,97
20111201|2011-07-18 14:00,18,23,23.12,22.93,23.12,294
20111201|2011-07-18 14:30,18,23.15,23.15,23,23.05,329
20111201|2011-07-18 15:00,18,23.02,23.1,23,23,44
20111201|2011-07-19 07:00,19,22.95,23.05,22.95,23,124
20111201|2011-07-19 07:30,19,22.95,22.98,22.83,22.85,90
20111201|2011-07-19 08:00,19,22.85,22.95,22.85,22.95,10
20111201|2011-07-19 08:30,19,22.85,22.85,22.49,22.6,134
20111201|2011-07-19 09:00,19,22.55,22.62,22.55,22.55,327
20111201|2011-07-19 09:30,19,22.58,22.65,22.55,22.61,208
20111201|2011-07-19 10:00,19,22.61,22.68,22.6,22.68,48
20111201|2011-07-19 10:30,19,22.65,22.7,22.6,22.7,170
20111201|2011-07-19 11:00,19,22.7,22.7,22.6,22.65,157
20111201|2011-07-19 11:30,19,22.65,22.66,22.6,22.65,47
20111201|2011-07-19 12:00,19,22.7,22.7,22.6,22.6,29
20111201|2011-07-19 12:30,19,22.6,22.65,22.36,22.47,573
20111201|2011-07-19 13:00,19,22.47,22.56,22.47,22.55,243
20111201|2011-07-19 13:30,19,22.51,22.55,22.43,22.45,318
20111201|2011-07-19 14:00,19,22.45,22.45,22.35,22.45,137
20111201|2011-07-19 14:30,19,22.4,22.5,22.4,22.46,327
20111201|2011-07-19 15:00,19,22.46,22.5,22.4,22.5,429
20111201|2011-07-20 07:00,20,22.4,22.4,22.35,22.35,3
20111201|2011-07-20 07:30,20,22.35,22.35,22.25,22.25,50
20111201|2011-07-20 08:00,20,22.23,22.3,22.23,22.25,23
20111201|2011-07-20 08:30,20,22.3,22.42,22.2,22.4,174
20111201|2011-07-20 09:00,20,22.45,22.45,22.25,22.4,169
20111201|2011-07-20 09:30,20,22.3,22.3,22.2,22.3,42
20111201|2011-07-20 10:00,20,22.3,22.37,22.27,22.35,352
20111201|2011-07-20 10:30,20,22.4,22.45,22.38,22.4,165
20111201|2011-07-20 11:00,20,22.4,22.45,22.35,22.4,122
20111201|2011-07-20 11:30,20,22.39,22.42,22.35,22.4,105
20111201|2011-07-20 12:00,20,22.35,22.4,22.34,22.34,51
20111201|2011-07-20 12:30,20,22.35,22.36,22.2,22.23,128
20111201|2011-07-20 13:00,20,22.25,22.25,22.15,22.15,213
20111201|2011-07-20 13:30,20,22.25,22.28,22.15,22.23,311
20111201|2011-07-20 14:00,20,22.24,22.25,22.2,22.25,39
20111201|2011-07-20 14:30,20,22.25,22.3,22.24,22.25,46
20111201|2011-07-20 15:00,20,22.29,22.3,22.2,22.25,442
20111201|2011-07-21 07:00,21,21.25,22.13,21.25,22.13,8
20111201|2011-07-21 07:30,21,22.2,22.2,22,22,18
20111201|2011-07-21 08:00,21,22.05,22.05,21.75,21.85,108
20111201|2011-07-21 08:30,21,21.9,22,21.8,21.81,238
20111201|2011-07-21 09:00,21,21.85,21.85,21.68,21.72,189
20111201|2011-07-21 09:30,21,21.65,21.8,21.65,21.75,105
20111201|2011-07-21 10:00,21,21.75,21.85,21.75,21.85,79
20111201|2011-07-21 10:30,21,21.85,21.95,21.8,21.85,135
20111201|2011-07-21 11:00,21,21.85,21.9,21.83,21.9,144
20111201|2011-07-21 11:30,21,21.8,21.9,21.7,21.9,48
20111201|2011-07-21 12:00,21,21.8,21.8,21.8,21.8,20
20111201|2011-07-21 12:30,21,21.8,21.85,21.75,21.8,31
20111201|2011-07-21 13:00,21,21.79,21.8,21.73,21.75,154
20111201|2011-07-21 13:30,21,21.8,21.8,21.73,21.75,44
20111201|2011-07-21 14:00,21,21.7,21.79,21.7,21.73,301
20111201|2011-07-21 14:30,21,21.75,21.75,21.7,21.7,232
20111201|2011-07-21 15:00,21,21.75,21.75,21.65,21.69,91
20111201|2011-07-22 07:00,22,21.5,21.5,21.45,21.46,13
20111201|2011-07-22 07:30,22,21.5,21.5,21.46,21.47,139
20111201|2011-07-22 08:00,22,21.45,21.6,21.45,21.59,97
20111201|2011-07-22 08:30,22,21.6,21.7,21.59,21.7,324
20111201|2011-07-22 09:00,22,21.75,21.95,21.7,21.85,288
20111201|2011-07-22 09:30,22,21.8,21.8,21.74,21.75,50
20111201|2011-07-22 10:00,22,21.73,21.8,21.7,21.8,91
20111201|2011-07-22 10:30,22,21.75,21.8,21.68,21.75,341
20111201|2011-07-22 11:00,22,21.75,21.75,21.6,21.65,59
20111201|2011-07-22 11:30,22,21.6,21.65,21.6,21.65,27
20111201|2011-07-22 12:00,22,21.65,21.65,21.6,21.62,63
20111201|2011-07-22 12:30,22,21.6,21.6,21.55,21.57,128
20111201|2011-07-22 13:00,22,21.55,21.57,21.55,21.55,7
20111201|2011-07-22 13:30,22,21.57,21.6,21.57,21.57,47
20111201|2011-07-22 14:00,22,21.55,21.62,21.55,21.61,139
20111201|2011-07-22 14:30,22,21.65,21.65,21.5,21.54,245
20111201|2011-07-22 15:00,22,21.5,21.67,21.5,21.65,248
20111201|2011-07-25 07:00,25,21.65,21.74,21.65,21.71,160
20111201|2011-07-25 07:30,25,21.7,21.8,21.7,21.78,99
20111201|2011-07-25 08:00,25,21.8,21.95,21.8,21.95,88
20111201|2011-07-25 08:30,25,21.9,22.1,21.9,21.9,186
20111201|2011-07-25 09:00,25,21.9,21.9,21.75,21.81,116
20111201|2011-07-25 09:30,25,21.8,21.95,21.8,21.9,146
20111201|2011-07-25 10:00,25,21.9,21.96,21.85,21.87,136
20111201|2011-07-25 10:30,25,21.88,21.95,21.88,21.95,27
20111201|2011-07-25 11:00,25,21.95,21.95,21.85,21.85,30
20111201|2011-07-25 11:30,25,21.9,21.9,21.8,21.8,275
20111201|2011-07-25 12:00,25,21.8,21.85,21.8,21.8,39
20111201|2011-07-25 12:30,25,21.8,21.85,21.8,21.85,29
20111201|2011-07-25 13:00,25,21.85,21.85,21.8,21.8,20
20111201|2011-07-25 13:30,25,21.85,21.85,21.85,21.85,35
20111201|2011-07-25 14:00,25,21.9,22,21.88,21.95,89
20111201|2011-07-25 14:30,25,22,22.1,21.9,22.1,209
20111201|2011-07-25 15:00,25,22.05,22.07,21.9,22,437
20111201|2011-07-26 07:00,26,21.95,21.95,21.8,21.81,10
20111201|2011-07-26 07:30,26,21.8,21.85,21.8,21.85,46
20111201|2011-07-26 08:00,26,21.88,21.93,21.88,21.93,5
20111201|2011-07-26 08:30,26,21.91,22.3,21.9,22.2,258
20111201|2011-07-26 09:00,26,22.2,22.36,22.2,22.3,327
20111201|2011-07-26 09:30,26,22.3,22.3,22.1,22.15,132
20111201|2011-07-26 10:00,26,22.1,22.1,22,22.07,61
20111201|2011-07-26 10:30,26,22.1,22.15,22.1,22.1,29
20111201|2011-07-26 11:00,26,22.1,22.1,22,22,35
20111201|2011-07-26 11:30,26,22.05,22.1,22,22,170
20111201|2011-07-26 12:00,26,22.02,22.1,21.95,22.05,157
20111201|2011-07-26 12:30,26,22.03,22.07,22,22,137
20111201|2011-07-26 13:00,26,22.02,22.03,21.93,21.95,247
20111201|2011-07-26 13:30,26,21.95,21.95,21.9,21.95,63
20111201|2011-07-26 14:00,26,21.95,22.1,21.95,22.08,35
20111201|2011-07-26 14:30,26,22.1,22.2,22.1,22.1,207
20111201|2011-07-26 15:00,26,22.1,22.15,22.05,22.15,206
20111201|2011-07-27 07:00,27,22.27,22.27,22.15,22.2,33
20111201|2011-07-27 07:30,27,22.2,22.35,22.2,22.32,127
20111201|2011-07-27 08:00,27,22.3,22.32,22.2,22.3,127
20111201|2011-07-27 08:30,27,22.35,22.55,22.3,22.46,187
20111201|2011-07-27 09:00,27,22.46,22.73,22.45,22.7,199
20111201|2011-07-27 09:30,27,22.75,22.75,22.44,22.44,55
20111201|2011-07-27 10:00,27,22.4,22.41,22.25,22.25,38
20111201|2011-07-27 10:30,27,22.25,22.45,22.25,22.45,190
20111201|2011-07-27 11:00,27,22.4,22.47,22.35,22.36,422
20111201|2011-07-27 11:30,27,22.35,22.4,22.3,22.35,9
20111201|2011-07-27 12:00,27,22.4,22.45,22.35,22.4,83
20111201|2011-07-27 12:30,27,22.43,22.5,22.35,22.4,150
20111201|2011-07-27 13:00,27,22.45,22.58,22.4,22.57,204
20111201|2011-07-27 13:30,27,22.6,22.77,22.59,22.7,339
20111201|2011-07-27 14:00,27,22.65,22.82,22.6,22.7,301
20111201|2011-07-27 14:30,27,22.65,22.77,22.6,22.65,91
20111201|2011-07-27 15:00,27,22.7,22.75,22.65,22.7,324
20111201|2011-07-28 07:00,28,22.8,22.9,22.8,22.9,13
20111201|2011-07-28 07:30,28,22.8,22.8,22.58,22.65,48
20111201|2011-07-28 08:00,28,22.65,22.65,22.6,22.62,16
20111201|2011-07-28 08:30,28,22.6,22.7,22.5,22.54,91
20111201|2011-07-28 09:00,28,22.5,22.6,22.33,22.43,116
20111201|2011-07-28 09:30,28,22.45,22.49,22.25,22.32,324
20111201|2011-07-28 10:00,28,22.35,22.36,22.1,22.1,190
20111201|2011-07-28 10:30,28,22.15,22.2,22.13,22.15,53
20111201|2011-07-28 11:00,28,22.15,22.3,22.1,22.2,45
20111201|2011-07-28 11:30,28,22.2,22.35,22.2,22.2,68
20111201|2011-07-28 12:00,28,22.25,22.27,22.2,22.25,53
20111201|2011-07-28 12:30,28,22.2,22.25,22.15,22.17,65
20111201|2011-07-28 13:00,28,22.25,22.4,22.25,22.35,119
20111201|2011-07-28 13:30,28,22.4,22.45,22.31,22.35,165
20111201|2011-07-28 14:00,28,22.4,22.5,22.35,22.5,199
20111201|2011-07-28 14:30,28,22.5,22.7,22.45,22.64,279
20111201|2011-07-28 15:00,28,22.6,22.7,22.5,22.55,320
20111201|2011-07-29 07:00,29,22.89,22.89,22.65,22.7,19
20111201|2011-07-29 07:30,29,22.8,23.1,22.72,22.9,272
20111201|2011-07-29 08:00,29,22.93,23,22.9,22.95,48
20111201|2011-07-29 08:30,29,23,23.15,22.7,22.8,318
20111201|2011-07-29 09:00,29,22.85,22.95,22.65,22.67,200
20111201|2011-07-29 09:30,29,22.7,22.8,22.25,22.35,229
20111201|2011-07-29 10:00,29,22.4,22.55,22.2,22.33,268
20111201|2011-07-29 10:30,29,22.35,22.48,22.3,22.39,481
20111201|2011-07-29 11:00,29,22.37,22.59,22.33,22.45,206
20111201|2011-07-29 11:30,29,22.45,22.55,22.25,22.4,249
20111201|2011-07-29 12:00,29,22.35,22.41,22.35,22.4,44
20111201|2011-07-29 12:30,29,22.35,22.39,22.2,22.2,73
20111201|2011-07-29 13:00,29,22.2,22.25,22.12,22.22,144
20111201|2011-07-29 13:30,29,22.25,22.28,22.17,22.27,175
20111201|2011-07-29 14:00,29,22.25,22.3,22.15,22.25,153
20111201|2011-07-29 14:30,29,22.25,22.3,22,22.05,821
20111201|2011-07-29 15:00,29,22.05,22.15,21.95,22.05,638
20111201|2011-08-01 07:00,1,21.43,21.63,21.35,21.49,57
20111201|2011-08-01 07:30,1,21.52,21.56,21.45,21.5,148
20111201|2011-08-01 08:00,1,21.55,21.55,21.4,21.4,130
20111201|2011-08-01 08:30,1,21.4,21.8,21.39,21.78,446
20111201|2011-08-01 09:00,1,21.8,22.26,21.8,22.04,254
20111201|2011-08-01 09:30,1,22.04,22.15,21.91,22.15,231
20111201|2011-08-01 10:00,1,22.13,22.25,22.05,22.1,159
20111201|2011-08-01 10:30,1,22.1,22.25,22.05,22.2,107
20111201|2011-08-01 11:00,1,22.2,22.25,22.1,22.15,236
20111201|2011-08-01 11:30,1,22.1,22.16,22,22,94
20111201|2011-08-01 12:00,1,22,22.01,21.9,21.95,23
20111201|2011-08-01 12:30,1,21.95,21.95,21.85,21.85,94
20111201|2011-08-01 13:00,1,21.85,22.03,21.85,21.95,421
20111201|2011-08-01 13:30,1,21.95,21.97,21.65,21.7,238
20111201|2011-08-01 14:00,1,21.7,21.75,21.6,21.65,188
20111201|2011-08-01 14:30,1,21.6,21.7,21.5,21.6,313
20111201|2011-08-01 15:00,1,21.65,21.65,21.45,21.5,571
20111201|2011-08-02 07:00,2,21.86,22.2,21.86,22.18,32
20111201|2011-08-02 07:30,2,22.18,22.2,21.79,21.79,199
20111201|2011-08-02 08:00,2,21.8,21.92,21.79,21.85,91
20111201|2011-08-02 08:30,2,21.8,21.82,21.45,21.54,308
20111201|2011-08-02 09:00,2,21.45,21.75,21.45,21.7,302
20111201|2011-08-02 09:30,2,21.7,21.8,21.6,21.8,358
20111201|2011-08-02 10:00,2,21.8,21.85,21.65,21.8,671
20111201|2011-08-02 10:30,2,21.8,21.9,21.75,21.89,190
20111201|2011-08-02 11:00,2,21.9,21.9,21.78,21.8,68
20111201|2011-08-02 11:30,2,21.8,22.12,21.8,22.05,174
20111201|2011-08-02 12:00,2,22,22,21.8,21.8,137
20111201|2011-08-02 12:30,2,21.82,22.04,21.82,22,79
20111201|2011-08-02 13:00,2,22,22,21.8,21.9,27
20111201|2011-08-02 13:30,2,21.9,21.97,21.85,21.85,115
20111201|2011-08-02 14:00,2,21.85,22.1,21.8,22.07,76
20111201|2011-08-02 14:30,2,22.09,22.28,22,22.28,174
20111201|2011-08-02 15:00,2,22.3,22.45,22.27,22.35,249
20111201|2011-08-03 07:00,3,22.2,22.2,22.1,22.1,2
20111201|2011-08-03 07:30,3,22.05,22.19,22.05,22.18,80
20111201|2011-08-03 08:00,3,22.2,22.36,22.15,22.33,206
20111201|2011-08-03 08:30,3,22.35,22.45,22.15,22.18,288
20111201|2011-08-03 09:00,3,22.2,22.75,22.02,22.5,447
20111201|2011-08-03 09:30,3,22.5,23.05,22.38,22.39,696
20111201|2011-08-03 10:00,3,22.38,22.45,22.02,22.25,499
20111201|2011-08-03 10:30,3,22.16,22.35,22.13,22.3,248
20111201|2011-08-03 11:00,3,22.3,22.68,22.3,22.5,522
20111201|2011-08-03 11:30,3,22.49,22.51,22.33,22.5,282
20111201|2011-08-03 12:00,3,22.48,22.55,22.3,22.45,215
20111201|2011-08-03 12:30,3,22.36,22.37,22,22.25,482
20111201|2011-08-03 13:00,3,22.2,22.34,22.08,22.25,261
20111201|2011-08-03 13:30,3,22.3,22.35,22.15,22.2,129
20111201|2011-08-03 14:00,3,22.25,22.35,22.05,22.15,123
20111201|2011-08-03 14:30,3,22.15,22.2,22,22.1,368
20111201|2011-08-03 15:00,3,22.1,22.25,22.05,22.2,440
20111201|2011-08-04 07:00,4,22.7,22.7,22.6,22.7,7
20111201|2011-08-04 07:30,4,22.63,22.8,22.45,22.5,207
20111201|2011-08-04 08:00,4,22.5,22.66,22.45,22.66,114
20111201|2011-08-04 08:30,4,22.65,22.85,22.5,22.7,349
20111201|2011-08-04 09:00,4,22.7,22.96,22.65,22.85,375
20111201|2011-08-04 09:30,4,22.87,23.15,22.7,23.15,345
20111201|2011-08-04 10:00,4,23.13,23.2,22.85,23.15,661
20111201|2011-08-04 10:30,4,23.15,23.6,22.55,23.09,2359
20111201|2011-08-04 11:00,4,23.12,23.12,22.75,22.85,2021
20111201|2011-08-04 11:30,4,22.8,22.92,22.75,22.85,1834
20111201|2011-08-04 12:00,4,22.9,23.09,22.85,23.02,1988
20111201|2011-08-04 12:30,4,23.05,23.55,23.04,23.4,319
20111201|2011-08-04 13:00,4,23.4,23.65,23.35,23.58,359
20111201|2011-08-04 13:30,4,23.65,23.65,23.3,23.5,361
20111201|2011-08-04 14:00,4,23.5,23.6,23.3,23.6,242
20111201|2011-08-04 14:30,4,23.65,24.1,23.5,24.1,307
20111201|2011-08-04 15:00,4,24.05,24.17,23.95,24,631
20111201|2011-08-05 07:00,5,24.05,24.15,23.95,24.05,146
20111201|2011-08-05 07:30,5,24.05,24.25,23.6,23.67,464
20111201|2011-08-05 08:00,5,23.68,23.75,23.6,23.6,379
20111201|2011-08-05 08:30,5,23.6,24.55,23.4,24.45,1140
20111201|2011-08-05 09:00,5,24.48,24.55,23.85,23.93,618
20111201|2011-08-05 09:30,5,23.95,24.37,23.95,24.2,445
20111201|2011-08-05 10:00,5,24.2,25.25,24.2,25.1,641
20111201|2011-08-05 10:30,5,25.05,26.2,25,26.05,563
20111201|2011-08-05 11:00,5,26.15,26.25,24.5,24.9,704
20111201|2011-08-05 11:30,5,24.89,24.95,23.64,23.99,367
20111201|2011-08-05 12:00,5,24,24.55,23.89,24.06,285
20111201|2011-08-05 12:30,5,24,24.4,23.89,24.12,240
20111201|2011-08-05 13:00,5,24.14,24.5,24.14,24.42,174
20111201|2011-08-05 13:30,5,24.5,24.65,24.32,24.55,177
20111201|2011-08-05 14:00,5,24.55,25.3,24.55,25,374
20111201|2011-08-05 14:30,5,24.95,24.95,24.25,24.35,881
20111201|2011-08-05 15:00,5,24.35,24.55,24.2,24.2,1018
20111201|2011-08-08 07:00,8,25.45,25.5,24.8,25.15,210
20111201|2011-08-08 07:30,8,25.15,25.32,25.09,25.29,682
20111201|2011-08-08 08:00,8,25.25,25.3,25,25.15,770
20111201|2011-08-08 08:30,8,25.2,25.3,24.65,25.12,1169
20111201|2011-08-08 09:00,8,25.05,25.7,24.95,25.65,471
20111201|2011-08-08 09:30,8,25.66,25.95,25.45,25.45,560
20111201|2011-08-08 10:00,8,25.55,25.65,24.95,25.35,513
20111201|2011-08-08 10:30,8,25.35,25.4,25.19,25.25,249
20111201|2011-08-08 11:00,8,25.35,25.6,25.25,25.28,387
20111201|2011-08-08 11:30,8,25.3,25.36,25.1,25.2,440
20111201|2011-08-08 12:00,8,25.15,25.55,25.12,25.43,451
20111201|2011-08-08 12:30,8,25.45,26.1,25.45,25.95,463
20111201|2011-08-08 13:00,8,25.95,26.88,25.58,26.3,1218
20111201|2011-08-08 13:30,8,26.3,26.4,25.85,26,621
20111201|2011-08-08 14:00,8,26.1,26.1,25.15,25.55,609
20111201|2011-08-08 14:30,8,25.55,26.22,25.5,26.16,585
20111201|2011-08-08 15:00,8,26.2,26.45,26,26,1068
20111201|2011-08-09 07:00,9,26.15,26.15,25.6,25.67,101
20111201|2011-08-09 07:30,9,25.65,25.8,25.6,25.78,158
20111201|2011-08-09 08:00,9,25.7,25.7,25.15,25.18,234
20111201|2011-08-09 08:30,9,25.2,25.6,24.9,25.05,1171
20111201|2011-08-09 09:00,9,25.1,25.21,24.85,24.97,651
20111201|2011-08-09 09:30,9,24.97,25,24.85,24.95,261
20111201|2011-08-09 10:00,9,24.95,25.25,24.8,24.87,627
20111201|2011-08-09 10:30,9,24.85,24.95,24.8,24.85,1067
20111201|2011-08-09 11:00,9,24.9,25.15,24.88,25.1,551
20111201|2011-08-09 11:30,9,25.1,25.3,25,25.3,346
20111201|2011-08-09 12:00,9,25.35,25.47,25.24,25.25,240
20111201|2011-08-09 12:30,9,25.29,25.6,25.25,25.5,292
20111201|2011-08-09 13:00,9,25.46,25.95,25.25,25.5,482
20111201|2011-08-09 13:30,9,25.55,26.3,25.35,25.65,646
20111201|2011-08-09 14:00,9,25.8,26.05,25.12,25.2,477
20111201|2011-08-09 14:30,9,25.1,25.4,24.55,24.6,891
20111201|2011-08-09 15:00,9,24.55,24.6,23.2,24.1,1567
20111201|2011-08-10 07:00,10,24.4,24.7,24.4,24.6,12
20111201|2011-08-10 07:30,10,24.65,25.05,24.65,24.9,42
20111201|2011-08-10 08:00,10,25.1,25.35,25.08,25.28,16
20111201|2011-08-10 08:30,10,25.15,25.75,25.15,25.75,644
20111201|2011-08-10 09:00,10,25.8,26.21,25.6,25.85,398
20111201|2011-08-10 09:30,10,25.9,26.05,25.35,25.8,288
20111201|2011-08-10 10:00,10,25.85,26.25,25.73,26.05,244
20111201|2011-08-10 10:30,10,25.9,26.1,25.8,25.9,231
20111201|2011-08-10 11:00,10,26,26.1,25.75,26.09,397
20111201|2011-08-10 11:30,10,26.1,26.15,25.85,25.9,217
20111201|2011-08-10 12:00,10,25.95,25.95,25.75,25.8,183
20111201|2011-08-10 12:30,10,25.9,25.98,25.65,25.75,105
20111201|2011-08-10 13:00,10,25.75,25.75,25.3,25.55,230
20111201|2011-08-10 13:30,10,25.55,25.95,25.47,25.77,89
20111201|2011-08-10 14:00,10,25.9,26.34,25.75,26.16,184
20111201|2011-08-10 14:30,10,26.2,26.55,26.05,26.1,221
20111201|2011-08-10 15:00,10,26.3,26.3,26.06,26.2,155
20111201|2011-08-11 07:00,11,27,27,26.8,26.8,128
20111201|2011-08-11 07:30,11,26.8,27.07,26.35,26.48,340
20111201|2011-08-11 08:00,11,26.4,26.64,26.2,26.45,381
20111201|2011-08-11 08:30,11,26.4,26.87,26,26.55,684
20111201|2011-08-11 09:00,11,26.55,26.56,26.2,26.38,459
20111201|2011-08-11 09:30,11,26.3,26.45,25.91,26.2,265
20111201|2011-08-11 10:00,11,26.2,26.25,25.9,26.15,1464
20111201|2011-08-11 10:30,11,26.1,26.39,26.1,26.3,246
20111201|2011-08-11 11:00,11,26.25,26.4,26.15,26.33,167
20111201|2011-08-11 11:30,11,26.3,26.33,25.9,25.9,970
20111201|2011-08-11 12:00,11,25.85,26.1,25.85,26.05,171
20111201|2011-08-11 12:30,11,26,26.16,25.95,26.1,474
20111201|2011-08-11 13:00,11,26.1,26.1,25.8,25.8,168
20111201|2011-08-11 13:30,11,25.82,26.05,25.82,25.95,97
20111201|2011-08-11 14:00,11,25.85,25.97,25.7,25.8,883
20111201|2011-08-11 14:30,11,25.75,25.75,25.5,25.64,781
20111201|2011-08-11 15:00,11,25.65,25.7,25.5,25.55,535
20111201|2011-08-12 07:00,12,25.31,25.38,25.31,25.38,4
20111201|2011-08-12 07:30,12,25.44,25.44,25,25.07,209
20111201|2011-08-12 08:00,12,25.05,25.15,24.85,24.95,45
20111201|2011-08-12 08:30,12,25.1,25.59,24.85,25.25,300
20111201|2011-08-12 09:00,12,25.45,25.56,25.28,25.3,493
20111201|2011-08-12 09:30,12,25.3,25.46,25.15,25.45,180
20111201|2011-08-12 10:00,12,25.3,25.4,25.15,25.25,286
20111201|2011-08-12 10:30,12,25.25,25.3,25.1,25.15,206
20111201|2011-08-12 11:00,12,25.15,25.3,25.1,25.13,369
20111201|2011-08-12 11:30,12,25.15,25.3,25.15,25.22,71
20111201|2011-08-12 12:00,12,25.25,25.37,25.2,25.3,100
20111201|2011-08-12 12:30,12,25.25,25.3,25.2,25.2,109
20111201|2011-08-12 13:00,12,25.2,25.4,25.2,25.25,86
20111201|2011-08-12 13:30,12,25.35,25.47,25.35,25.41,95
20111201|2011-08-12 14:00,12,25.4,25.5,25.3,25.45,137
20111201|2011-08-12 14:30,12,25.45,25.65,25.4,25.6,230
20111201|2011-08-12 15:00,12,25.6,25.6,25.35,25.41,117
20111201|2011-08-15 07:30,15,25.2,25.25,25.2,25.25,8
20111201|2011-08-15 08:00,15,25.2,25.2,24.9,25,87
20111201|2011-08-15 08:30,15,24.9,24.91,24.53,24.87,699
20111201|2011-08-15 09:00,15,24.85,24.9,24.65,24.7,498
20111201|2011-08-15 09:30,15,24.7,24.81,24.7,24.8,329
20111201|2011-08-15 10:00,15,24.8,25.02,24.7,24.96,551
20111201|2011-08-15 10:30,15,25,25.06,24.9,24.95,209
20111201|2011-08-15 11:00,15,24.95,25.05,24.95,25,114
20111201|2011-08-15 11:30,15,25.05,25.05,24.8,24.85,281
20111201|2011-08-15 12:00,15,24.88,25,24.88,24.95,28
20111201|2011-08-15 12:30,15,24.95,24.96,24.85,24.88,233
20111201|2011-08-15 13:00,15,24.85,24.9,24.8,24.8,202
20111201|2011-08-15 13:30,15,24.8,24.87,24.75,24.87,166
20111201|2011-08-15 14:00,15,24.87,24.87,24.7,24.74,106
20111201|2011-08-15 14:30,15,24.75,24.8,24.65,24.66,162
20111201|2011-08-15 15:00,15,24.65,24.67,24.45,24.45,375
20111201|2011-08-16 07:30,16,25.2,25.2,25.14,25.18,41
20111201|2011-08-16 08:00,16,25.15,25.18,24.85,24.9,130
20111201|2011-08-16 08:30,16,24.95,25.05,24.75,25,378
20111201|2011-08-16 09:00,16,25,25.1,24.85,24.9,771
20111201|2011-08-16 09:30,16,24.93,25,24.85,24.85,96
20111201|2011-08-16 10:00,16,24.89,24.95,24.85,24.85,82
20111201|2011-08-16 10:30,16,24.8,24.84,24.6,24.6,124
20111201|2011-08-16 11:00,16,24.65,24.9,24.6,24.9,137
20111201|2011-08-16 11:30,16,24.9,25.05,24.85,25.05,206
20111201|2011-08-16 12:00,16,25.1,25.45,25.1,25.25,665
20111201|2011-08-16 12:30,16,25.3,25.35,25.1,25.15,652
20111201|2011-08-16 13:00,16,25.15,25.18,25.05,25.15,319
20111201|2011-08-16 13:30,16,25.1,25.25,25.05,25.1,344
20111201|2011-08-16 14:00,16,25.1,25.1,24.8,24.8,204
20111201|2011-08-16 14:30,16,24.8,24.9,24.8,24.89,211
20111201|2011-08-16 15:00,16,24.85,24.88,24.7,24.7,242
20111201|2011-08-17 07:30,17,24.7,24.85,24.7,24.85,23
20111201|2011-08-17 08:00,17,24.85,24.85,24.65,24.7,42
20111201|2011-08-17 08:30,17,24.7,24.8,24.34,24.5,662
20111201|2011-08-17 09:00,17,24.5,24.55,24.4,24.4,600
20111201|2011-08-17 09:30,17,24.43,24.85,24.43,24.85,290
20111201|2011-08-17 10:00,17,24.85,25.05,24.8,25.05,340
20111201|2011-08-17 10:30,17,25,25.15,24.95,25.1,568
20111201|2011-08-17 11:00,17,25.1,25.17,25,25,191
20111201|2011-08-17 11:30,17,25,25.13,24.9,25.13,175
20111201|2011-08-17 12:00,17,25.09,25.15,25,25.1,127
20111201|2011-08-17 12:30,17,25.1,25.24,25.05,25.1,237
20111201|2011-08-17 13:00,17,25.05,25.08,24.9,25,132
20111201|2011-08-17 13:30,17,25,25.07,24.95,24.95,179
20111201|2011-08-17 14:00,17,24.95,24.99,24.78,24.85,263
20111201|2011-08-17 14:30,17,24.85,25,24.75,24.9,441
20111201|2011-08-17 15:00,17,24.85,24.95,24.75,24.9,608
20111201|2011-08-18 07:00,18,25.87,25.87,25.68,25.72,23
20111201|2011-08-18 07:30,18,25.73,25.9,25.73,25.84,152
20111201|2011-08-18 08:00,18,25.8,26.01,25.75,25.94,89
20111201|2011-08-18 08:30,18,25.95,26.3,25.95,26.2,585
20111201|2011-08-18 09:00,18,26.25,26.9,26.2,26.27,643
20111201|2011-08-18 09:30,18,26.27,26.55,26.27,26.46,552
20111201|2011-08-18 10:00,18,26.45,26.72,26.4,26.65,284
20111201|2011-08-18 10:30,18,26.6,26.7,26.35,26.55,1091
20111201|2011-08-18 11:00,18,26.6,26.76,26.55,26.65,203
20111201|2011-08-18 11:30,18,26.7,26.85,26.6,26.63,412
20111201|2011-08-18 12:00,18,26.65,27,26.65,26.98,332
20111201|2011-08-18 12:30,18,27,27.58,27,27.55,764
20111201|2011-08-18 13:00,18,27.55,27.55,27.07,27.3,1000
20111201|2011-08-18 13:30,18,27.3,27.7,27.3,27.7,380
20111201|2011-08-18 14:00,18,27.7,27.85,27.5,27.67,480
20111201|2011-08-18 14:30,18,27.65,28.15,27.55,27.75,1355
20111201|2011-08-18 15:00,18,27.75,27.95,27.7,27.8,642
20111201|2011-08-19 07:00,19,27.95,28.35,27.95,28.3,16
20111201|2011-08-19 07:30,19,28.35,28.7,28.35,28.56,83
20111201|2011-08-19 08:00,19,28.8,28.85,28.59,28.65,192
20111201|2011-08-19 08:30,19,28.7,28.7,27.65,27.7,1586
20111201|2011-08-19 09:00,19,27.65,27.98,27.5,27.59,898
20111201|2011-08-19 09:30,19,27.6,28.05,27.55,28,354
20111201|2011-08-19 10:00,19,28.05,28.45,27.95,28.35,350
20111201|2011-08-19 10:30,19,28.25,28.5,28.05,28.15,357
20111201|2011-08-19 11:00,19,28.3,28.35,28.23,28.3,151
20111201|2011-08-19 11:30,19,28.25,28.35,28.2,28.2,78
20111201|2011-08-19 12:00,19,28.35,28.45,28.25,28.3,122
20111201|2011-08-19 12:30,19,28.3,28.55,28.3,28.4,345
20111201|2011-08-19 13:00,19,28.4,28.75,28.4,28.6,233
20111201|2011-08-19 13:30,19,28.66,28.8,28.49,28.65,544
20111201|2011-08-19 14:00,19,28.7,28.8,28.5,28.55,299
20111201|2011-08-19 14:30,19,28.6,29,28.6,28.99,767
20111201|2011-08-19 15:00,19,28.9,28.95,28.53,28.7,668
20111201|2011-08-22 07:00,22,27.65,28,27.6,28,39
20111201|2011-08-22 07:30,22,27.9,28.02,27.9,28,84
20111201|2011-08-22 08:00,22,27.97,28.01,27.8,27.8,101
20111201|2011-08-22 08:30,22,27.8,28.2,27.7,28.15,537
20111201|2011-08-22 09:00,22,28.15,28.4,28.02,28.33,444
20111201|2011-08-22 09:30,22,28.3,28.5,28.23,28.45,279
20111201|2011-08-22 10:00,22,28.5,28.85,28.4,28.65,565
20111201|2011-08-22 10:30,22,28.65,29.4,28.6,29.37,534
20111201|2011-08-22 11:00,22,29.3,29.33,29,29.15,564
20111201|2011-08-22 11:30,22,29.1,29.3,28.95,29,409
20111201|2011-08-22 12:00,22,29,29,28.85,28.9,311
20111201|2011-08-22 12:30,22,28.9,29.05,28.85,28.9,378
20111201|2011-08-22 13:00,22,28.9,29,28.85,28.95,386
20111201|2011-08-22 13:30,22,28.95,29,28.9,29,189
20111201|2011-08-22 14:00,22,29,29.05,28.89,28.9,373
20111201|2011-08-22 14:30,22,28.95,29.15,28.85,29.1,532
20111201|2011-08-22 15:00,22,29.05,29.15,29,29.05,257
20111201|2011-08-23 07:00,23,28.55,28.6,28.55,28.6,4
20111201|2011-08-23 07:30,23,28.6,28.8,28.6,28.8,7
20111201|2011-08-23 08:00,23,28.85,29.15,28.85,29.05,120
20111201|2011-08-23 08:30,23,29,29.45,28.8,29.2,944
20111201|2011-08-23 09:00,23,29.25,29.31,28.8,28.8,958
20111201|2011-08-23 09:30,23,28.8,29.1,28.7,29.05,390
20111201|2011-08-23 10:00,23,29.05,29.15,28.9,29.05,453
20111201|2011-08-23 10:30,23,29,29.05,28.7,28.75,238
20111201|2011-08-23 11:00,23,28.75,29,28.73,28.96,354
20111201|2011-08-23 11:30,23,29,29,28.7,28.75,121
20111201|2011-08-23 12:00,23,28.7,28.85,28.6,28.85,218
20111201|2011-08-23 12:30,23,28.8,29.25,28.79,29.15,373
20111201|2011-08-23 13:00,23,29.08,29.3,29.05,29.05,423
20111201|2011-08-23 13:30,23,29.05,29.13,28.9,28.95,161
20111201|2011-08-23 14:00,23,28.95,28.98,28.65,28.8,384
20111201|2011-08-23 14:30,23,28.85,28.9,28.65,28.65,155
20111201|2011-08-23 15:00,23,28.68,28.9,28.64,28.8,432
20111201|2011-08-24 07:00,24,29.36,29.36,29.2,29.3,60
20111201|2011-08-24 07:30,24,29.2,29.25,28.85,28.9,309
20111201|2011-08-24 08:00,24,28.9,29.05,28.9,28.97,63
20111201|2011-08-24 08:30,24,29,29.15,28.46,28.5,564
20111201|2011-08-24 09:00,24,28.45,28.55,28.25,28.45,454
20111201|2011-08-24 09:30,24,28.45,28.75,28.35,28.75,700
20111201|2011-08-24 10:00,24,28.75,28.82,28.5,28.55,314
20111201|2011-08-24 10:30,24,28.6,28.83,28.5,28.8,247
20111201|2011-08-24 11:00,24,28.85,29.06,28.85,29.05,288
20111201|2011-08-24 11:30,24,28.95,29.15,28.92,28.95,230
20111201|2011-08-24 12:00,24,28.95,29.05,28.85,28.95,216
20111201|2011-08-24 12:30,24,28.95,29.2,28.95,29,73
20111201|2011-08-24 13:00,24,29.05,29.1,28.89,29.05,249
20111201|2011-08-24 13:30,24,29.05,29.1,28.95,29,227
20111201|2011-08-24 14:00,24,28.97,29,28.92,28.95,314
20111201|2011-08-24 14:30,24,28.95,29.06,28.9,29,521
20111201|2011-08-24 15:00,24,29.03,29.25,29,29.25,506
20111201|2011-08-25 07:30,25,29.1,29.27,29.05,29.26,142
20111201|2011-08-25 08:00,25,29.32,29.32,28.7,28.8,174
20111201|2011-08-25 08:30,25,28.85,29.55,28.5,29.3,527
20111201|2011-08-25 09:00,25,29.35,29.75,29.2,29.55,324
20111201|2011-08-25 09:30,25,29.5,30,29.45,29.65,331
20111201|2011-08-25 10:00,25,29.6,29.6,29.3,29.45,248
20111201|2011-08-25 10:30,25,29.45,29.7,29.35,29.35,138
20111201|2011-08-25 11:00,25,29.4,29.65,29.35,29.5,201
20111201|2011-08-25 11:30,25,29.5,29.8,29.45,29.5,169
20111201|2011-08-25 12:00,25,29.45,29.58,29.4,29.5,243
20111201|2011-08-25 12:30,25,29.45,29.57,29.4,29.4,194
20111201|2011-08-25 13:00,25,29.45,29.5,29.3,29.3,126
20111201|2011-08-25 13:30,25,29.3,29.5,29.25,29.45,198
20111201|2011-08-25 14:00,25,29.45,29.65,29.4,29.6,387
20111201|2011-08-25 14:30,25,29.6,29.85,29.58,29.6,313
20111201|2011-08-25 15:00,25,29.6,29.8,29.55,29.79,726
20111201|2011-08-26 07:00,26,30.02,30.05,29.95,30.05,18
20111201|2011-08-26 07:30,26,30.01,30.4,30.01,30.35,186
20111201|2011-08-26 08:00,26,30.35,30.43,30.2,30.3,131
20111201|2011-08-26 08:30,26,30.3,30.46,30.05,30.05,257
20111201|2011-08-26 09:00,26,30.2,30.55,29.64,29.85,918
20111201|2011-08-26 09:30,26,29.8,29.95,29.25,29.65,482
20111201|2011-08-26 10:00,26,29.75,29.8,29.15,29.4,299
20111201|2011-08-26 10:30,26,29.35,29.35,29.05,29.1,251
20111201|2011-08-26 11:00,26,29.05,29.06,28.8,28.95,97
20111201|2011-08-26 11:30,26,28.95,29.15,28.95,29.1,72
20111201|2011-08-26 12:00,26,29.1,29.15,29.05,29.1,62
20111201|2011-08-26 12:30,26,29.1,29.15,29,29.15,47
20111201|2011-08-26 13:00,26,29.15,29.4,29.15,29.4,49
20111201|2011-08-26 13:30,26,29.3,29.35,29.15,29.2,77
20111201|2011-08-26 14:00,26,29.25,29.35,29.22,29.33,120
20111201|2011-08-26 14:30,26,29.3,29.3,29.1,29.17,229
20111201|2011-08-26 15:00,26,29.16,29.45,29.1,29.4,869
20111201|2011-08-29 07:00,29,29.2,29.2,28.9,28.95,77
20111201|2011-08-29 07:30,29,28.9,28.95,28.9,28.94,76
20111201|2011-08-29 08:00,29,28.9,28.93,28.8,28.86,126
20111201|2011-08-29 08:30,29,28.9,28.9,28.4,28.65,586
20111201|2011-08-29 09:00,29,28.7,28.8,28.6,28.8,100
20111201|2011-08-29 09:30,29,28.8,28.85,28.7,28.85,71
20111201|2011-08-29 10:00,29,28.9,29,28.85,28.85,89
20111201|2011-08-29 10:30,29,28.85,28.85,28.7,28.75,32
20111201|2011-08-29 11:00,29,28.7,28.74,28.63,28.65,94
20111201|2011-08-29 11:30,29,28.63,28.63,28.45,28.55,63
20111201|2011-08-29 12:00,29,28.55,28.6,28.5,28.55,80
20111201|2011-08-29 12:30,29,28.55,28.57,28.45,28.5,112
20111201|2011-08-29 13:00,29,28.5,28.55,28.45,28.5,108
20111201|2011-08-29 13:30,29,28.45,28.6,28.45,28.6,85
20111201|2011-08-29 14:00,29,28.55,28.55,28.44,28.51,69
20111201|2011-08-29 14:30,29,28.52,28.55,28.35,28.4,200
20111201|2011-08-29 15:00,29,28.35,28.5,28.3,28.35,298
20111201|2011-08-30 07:00,30,28.66,28.73,28.66,28.73,6
20111201|2011-08-30 07:30,30,28.73,28.85,28.7,28.8,27
20111201|2011-08-30 08:00,30,28.85,28.85,28.72,28.75,123
20111201|2011-08-30 08:30,30,28.72,28.78,28.5,28.7,170
20111201|2011-08-30 09:00,30,28.7,28.98,28.7,28.75,169
20111201|2011-08-30 09:30,30,28.7,28.85,28.55,28.7,148
20111201|2011-08-30 10:00,30,28.75,28.8,28.5,28.5,191
20111201|2011-08-30 10:30,30,28.55,28.65,28.35,28.63,282
20111201|2011-08-30 11:00,30,28.6,28.75,28.6,28.67,144
20111201|2011-08-30 11:30,30,28.8,28.9,28.75,28.82,49
20111201|2011-08-30 12:00,30,28.8,28.9,28.74,28.75,51
20111201|2011-08-30 12:30,30,28.8,28.9,28.7,28.71,95
20111201|2011-08-30 13:00,30,28.7,28.82,28.6,28.6,121
20111201|2011-08-30 13:30,30,28.6,28.8,28.6,28.7,48
20111201|2011-08-30 14:00,30,28.65,28.8,28.65,28.75,131
20111201|2011-08-30 14:30,30,28.7,28.95,28.6,28.95,424
20111201|2011-08-30 15:00,30,28.95,29.3,28.95,29.15,497
20111201|2011-08-31 07:00,31,28.9,28.91,28.75,28.8,36
20111201|2011-08-31 07:30,31,28.8,28.85,28.7,28.75,25
20111201|2011-08-31 08:00,31,28.6,28.7,28.6,28.7,77
20111201|2011-08-31 08:30,31,28.65,28.7,28.45,28.6,478
20111201|2011-08-31 09:00,31,28.55,28.6,28.35,28.4,325
20111201|2011-08-31 09:30,31,28.45,28.6,28.4,28.6,228
20111201|2011-08-31 10:00,31,28.55,28.65,28.48,28.5,209
20111201|2011-08-31 10:30,31,28.45,28.55,28.4,28.55,209
20111201|2011-08-31 11:00,31,28.5,28.65,28.5,28.55,352
20111201|2011-08-31 11:30,31,28.5,28.53,28.4,28.45,162
20111201|2011-08-31 12:00,31,28.4,28.55,28.4,28.55,45
20111201|2011-08-31 12:30,31,28.5,28.8,28.5,28.77,131
20111201|2011-08-31 13:00,31,28.79,28.83,28.65,28.71,203
20111201|2011-08-31 13:30,31,28.75,28.9,28.65,28.77,512
20111201|2011-08-31 14:00,31,28.75,28.8,28.5,28.55,804
20111201|2011-08-31 14:30,31,28.55,28.7,28.45,28.53,825
20111201|2011-08-31 15:00,31,28.55,28.61,28.4,28.4,706
20111201|2011-09-01 07:00,1,28.53,28.59,28.53,28.56,19
20111201|2011-09-01 07:30,1,28.6,28.62,28.5,28.5,29
20111201|2011-09-01 08:00,1,28.5,28.55,28.49,28.55,38
20111201|2011-09-01 08:30,1,28.6,28.6,28.35,28.45,358
20111201|2011-09-01 09:00,1,28.39,28.4,27.9,28.05,895
20111201|2011-09-01 09:30,1,28.1,28.3,28.1,28.3,260
20111201|2011-09-01 10:00,1,28.25,28.4,28.2,28.2,231
20111201|2011-09-01 10:30,1,28.2,28.3,28.15,28.15,291
20111201|2011-09-01 11:00,1,28.15,28.3,28.13,28.25,45
20111201|2011-09-01 11:30,1,28.3,28.45,28.25,28.43,166
20111201|2011-09-01 12:00,1,28.45,28.5,28.38,28.47,515
20111201|2011-09-01 12:30,1,28.45,28.65,28.4,28.55,451
20111201|2011-09-01 13:00,1,28.6,28.72,28.55,28.65,359
20111201|2011-09-01 13:30,1,28.55,28.6,28.35,28.6,664
20111201|2011-09-01 14:00,1,28.57,28.61,28.48,28.5,266
20111201|2011-09-01 14:30,1,28.5,28.65,28.45,28.65,860
20111201|2011-09-01 15:00,1,28.6,28.7,28.53,28.64,1527
20111201|2011-09-02 07:00,2,28.91,29.12,28.9,28.9,24
20111201|2011-09-02 07:30,2,29,29.69,28.88,29.3,246
20111201|2011-09-02 08:00,2,29.35,29.4,29.22,29.34,220
20111201|2011-09-02 08:30,2,29.4,29.5,29.15,29.2,572
20111201|2011-09-02 09:00,2,29.15,29.25,29,29.11,290
20111201|2011-09-02 09:30,2,29.2,29.31,29,29.21,451
20111201|2011-09-02 10:00,2,29.15,29.22,29.05,29.12,77
20111201|2011-09-02 10:30,2,29.15,29.15,29.03,29.13,136
20111201|2011-09-02 11:00,2,29.1,29.1,28.9,28.95,188
20111201|2011-09-02 11:30,2,28.95,29.05,28.9,29,86
20111201|2011-09-02 12:00,2,28.95,29.1,28.95,29.05,21
20111201|2011-09-02 12:30,2,29.05,29.15,28.95,29.1,60
20111201|2011-09-02 13:00,2,29.1,29.34,29.05,29.25,148
20111201|2011-09-02 13:30,2,29.3,29.41,29.25,29.4,348
20111201|2011-09-02 14:00,2,29.4,29.45,29.35,29.35,447
20111201|2011-09-02 14:30,2,29.35,29.4,29.25,29.4,362
20111201|2011-09-02 15:00,2,29.4,29.4,29.2,29.2,410
20111201|2011-09-06 07:00,6,29.25,30.5,29.25,30.44,63
20111201|2011-09-06 07:30,6,30.5,30.5,30.19,30.5,186
20111201|2011-09-06 08:00,6,30.55,30.75,30.53,30.65,172
20111201|2011-09-06 08:30,6,30.6,30.65,30.15,30.25,553
20111201|2011-09-06 09:00,6,30.24,30.4,30.1,30.4,846
20111201|2011-09-06 09:30,6,30.4,30.65,30.4,30.45,836
20111201|2011-09-06 10:00,6,30.45,30.5,30.25,30.3,137
20111201|2011-09-06 10:30,6,30.25,30.31,30.2,30.3,375
20111201|2011-09-06 11:00,6,30.25,30.34,30.2,30.25,364
20111201|2011-09-06 11:30,6,30.25,30.3,30.2,30.25,28
20111201|2011-09-06 12:00,6,30.2,30.3,30.1,30.25,379
20111201|2011-09-06 12:30,6,30.3,30.4,30.05,30.1,162
20111201|2011-09-06 13:00,6,30.15,30.3,29.9,29.95,1374
20111201|2011-09-06 13:30,6,30,30.15,30,30.12,151
20111201|2011-09-06 14:00,6,30.15,30.25,30.15,30.2,153
20111201|2011-09-06 14:30,6,30.15,30.3,29.7,29.76,222
20111201|2011-09-06 15:00,6,29.74,29.95,29.74,29.85,326
20111201|2011-09-07 07:00,7,29.21,29.33,29.21,29.3,10
20111201|2011-09-07 07:30,7,29.3,29.34,29.12,29.23,138
20111201|2011-09-07 08:00,7,29.25,29.33,29.2,29.29,65
20111201|2011-09-07 08:30,7,29.32,29.5,29.23,29.35,431
20111201|2011-09-07 09:00,7,29.35,29.48,29.3,29.45,132
20111201|2011-09-07 09:30,7,29.5,29.5,29.39,29.45,93
20111201|2011-09-07 10:00,7,29.45,29.55,29.34,29.4,700
20111201|2011-09-07 10:30,7,29.45,29.55,29.44,29.45,70
20111201|2011-09-07 11:00,7,29.46,29.5,29.45,29.45,45
20111201|2011-09-07 11:30,7,29.46,29.6,29.4,29.55,228
20111201|2011-09-07 12:00,7,29.55,29.55,29.36,29.4,197
20111201|2011-09-07 12:30,7,29.45,29.6,29.3,29.5,735
20111201|2011-09-07 13:00,7,29.5,29.5,29.3,29.35,169
20111201|2011-09-07 13:30,7,29.35,29.35,29.15,29.15,387
20111201|2011-09-07 14:00,7,29.2,29.25,29.19,29.24,133
20111201|2011-09-07 14:30,7,29.25,29.35,29.2,29.25,180
20111201|2011-09-07 15:00,7,29.25,29.25,29,29.1,420
20111201|2011-09-08 07:00,8,29.35,29.39,29.35,29.39,15
20111201|2011-09-08 07:30,8,29.45,29.6,29.45,29.59,35
20111201|2011-09-08 08:00,8,29.5,29.6,29.49,29.6,15
20111201|2011-09-08 08:30,8,29.5,29.55,29.1,29.46,149
20111201|2011-09-08 09:00,8,29.45,29.5,29.25,29.3,173
20111201|2011-09-08 09:30,8,29.3,29.3,29.05,29.08,140
20111201|2011-09-08 10:00,8,29.07,29.4,28.88,29,1476
20111201|2011-09-08 10:30,8,29.05,29.3,28.95,29.3,241
20111201|2011-09-08 11:00,8,29.3,29.4,29.25,29.38,96
20111201|2011-09-08 11:30,8,29.4,29.45,29.18,29.2,89
20111201|2011-09-08 12:00,8,29.25,29.34,29.18,29.26,144
20111201|2011-09-08 12:30,8,29.25,29.55,29.19,29.45,511
20111201|2011-09-08 13:00,8,29.5,29.55,29.35,29.41,65
20111201|2011-09-08 13:30,8,29.45,29.45,29.3,29.4,134
20111201|2011-09-08 14:00,8,29.35,29.6,29.35,29.45,418
20111201|2011-09-08 14:30,8,29.45,29.45,29.3,29.35,974
20111201|2011-09-08 15:00,8,29.35,29.41,29.35,29.35,898
20111201|2011-09-09 07:00,9,29.38,29.38,29.38,29.38,1
20111201|2011-09-09 07:30,9,29.45,29.55,29.4,29.55,26
20111201|2011-09-09 08:00,9,29.55,30,29.55,29.95,69
20111201|2011-09-09 08:30,9,29.9,30.2,29.8,29.95,478
20111201|2011-09-09 09:00,9,29.9,30.07,29.75,29.78,515
20111201|2011-09-09 09:30,9,29.75,29.9,29.7,29.85,161
20111201|2011-09-09 10:00,9,29.85,30.35,29.8,30.35,575
20111201|2011-09-09 10:30,9,30.35,30.8,30.25,30.7,351
20111201|2011-09-09 11:00,9,30.7,31.05,30.65,30.91,546
20111201|2011-09-09 11:30,9,30.95,31.04,30.7,30.75,156
20111201|2011-09-09 12:00,9,30.85,30.9,30.6,30.8,279
20111201|2011-09-09 12:30,9,30.8,30.95,30.78,30.9,305
20111201|2011-09-09 13:00,9,30.9,31.05,30.8,31.05,278
20111201|2011-09-09 13:30,9,31,31.05,30.9,30.95,182
20111201|2011-09-09 14:00,9,31,31.1,30.9,31.07,339
20111201|2011-09-09 14:30,9,31.1,31.1,30.8,30.85,271
20111201|2011-09-09 15:00,9,30.8,30.85,30.75,30.8,158
20111201|2011-09-12 07:00,12,31.88,32.15,31.88,31.95,55
20111201|2011-09-12 07:30,12,31.75,31.9,31.72,31.78,70
20111201|2011-09-12 08:00,12,31.75,31.75,31.4,31.51,109
20111201|2011-09-12 08:30,12,31.55,31.55,30.99,31.07,527
20111201|2011-09-12 09:00,12,31.05,31.27,30.84,31.27,379
20111201|2011-09-12 09:30,12,31.3,31.45,31.2,31.45,435
20111201|2011-09-12 10:00,12,31.4,31.45,31.2,31.2,142
20111201|2011-09-12 10:30,12,31.25,31.35,31.05,31.35,287
20111201|2011-09-12 11:00,12,31.35,31.55,31.35,31.55,396
20111201|2011-09-12 11:30,12,31.5,31.7,31.45,31.6,382
20111201|2011-09-12 12:00,12,31.6,31.7,31.5,31.65,267
20111201|2011-09-12 12:30,12,31.7,32.1,31.68,31.95,511
20111201|2011-09-12 13:00,12,31.95,32.3,31.92,32.15,194
20111201|2011-09-12 13:30,12,32.2,32.2,31.75,32,345
20111201|2011-09-12 14:00,12,32,32.05,31.74,31.8,291
20111201|2011-09-12 14:30,12,31.7,31.74,31.05,31.05,292
20111201|2011-09-12 15:00,12,31.1,31.15,31.03,31.15,577
20111201|2011-09-13 07:00,13,31.38,31.38,31.38,31.38,1
20111201|2011-09-13 07:30,13,31.2,31.2,30.95,31.2,114
20111201|2011-09-13 08:00,13,31.2,31.31,31.1,31.21,199
20111201|2011-09-13 08:30,13,31.2,31.6,31.1,31.2,813
20111201|2011-09-13 09:00,13,31.1,31.21,31,31.1,591
20111201|2011-09-13 09:30,13,31.1,31.4,31.07,31.3,456
20111201|2011-09-13 10:00,13,31.27,31.55,31.24,31.4,427
20111201|2011-09-13 10:30,13,31.4,31.55,31.3,31.55,302
20111201|2011-09-13 11:00,13,31.55,31.6,31.35,31.45,189
20111201|2011-09-13 11:30,13,31.45,31.5,31.28,31.3,118
20111201|2011-09-13 12:00,13,31.32,31.34,31.15,31.2,201
20111201|2011-09-13 12:30,13,31.25,31.35,31.2,31.34,471
20111201|2011-09-13 13:00,13,31.3,31.33,31.1,31.1,125
20111201|2011-09-13 13:30,13,31.08,31.32,31.05,31.25,374
20111201|2011-09-13 14:00,13,31.2,31.47,31.2,31.3,278
20111201|2011-09-13 14:30,13,31.25,31.3,31.1,31.15,314
20111201|2011-09-13 15:00,13,31.2,31.27,31.1,31.2,506
20111201|2011-09-14 07:30,14,30.87,31.1,30.81,30.89,29
20111201|2011-09-14 08:00,14,30.95,30.95,30.73,30.75,116
20111201|2011-09-14 08:30,14,30.8,31.27,30.73,31.2,438
20111201|2011-09-14 09:00,14,31.2,31.7,31.1,31.4,700
20111201|2011-09-14 09:30,14,31.4,31.5,31.3,31.35,344
20111201|2011-09-14 10:00,14,31.4,31.4,31.05,31.05,363
20111201|2011-09-14 10:30,14,31.08,31.2,31.05,31.08,227
20111201|2011-09-14 11:00,14,31.05,31.25,31.05,31.13,162
20111201|2011-09-14 11:30,14,31.08,31.2,31.02,31.2,313
20111201|2011-09-14 12:00,14,31.13,31.15,31.05,31.05,172
20111201|2011-09-14 12:30,14,31.05,31.15,30.92,31.08,252
20111201|2011-09-14 13:00,14,31,31.02,30.75,30.85,240
20111201|2011-09-14 13:30,14,30.8,30.85,30.65,30.72,267
20111201|2011-09-14 14:00,14,30.7,30.73,30.4,30.43,467
20111201|2011-09-14 14:30,14,30.45,30.9,30.37,30.85,650
20111201|2011-09-14 15:00,14,30.87,30.9,30.6,30.7,386
20111201|2011-09-15 07:00,15,30.7,30.7,30.4,30.4,10
20111201|2011-09-15 07:30,15,30.58,30.74,30.54,30.74,13
20111201|2011-09-15 08:00,15,30.65,30.65,30.2,30.4,90
20111201|2011-09-15 08:30,15,30.3,30.75,30.3,30.6,302
20111201|2011-09-15 09:00,15,30.51,30.6,30.3,30.6,380
20111201|2011-09-15 09:30,15,30.55,30.6,30.38,30.4,249
20111201|2011-09-15 10:00,15,30.4,30.42,30.2,30.3,314
20111201|2011-09-15 10:30,15,30.29,30.35,30.2,30.26,221
20111201|2011-09-15 11:00,15,30.25,30.4,30.25,30.39,236
20111201|2011-09-15 11:30,15,30.35,30.36,30.3,30.35,39
20111201|2011-09-15 12:00,15,30.33,30.35,30.3,30.32,55
20111201|2011-09-15 12:30,15,30.35,30.4,30.33,30.35,47
20111201|2011-09-15 13:00,15,30.3,30.32,30.15,30.24,112
20111201|2011-09-15 13:30,15,30.17,30.2,30.05,30.05,122
20111201|2011-09-15 14:00,15,30,30.12,29.9,30.12,178
20111201|2011-09-15 14:30,15,30.1,30.1,29.89,29.95,363
20111201|2011-09-15 15:00,15,30,30,29.9,29.9,439
20111201|2011-09-16 07:30,16,30.2,30.25,30.12,30.12,55
20111201|2011-09-16 08:00,16,30.15,30.15,30.08,30.08,20
20111201|2011-09-16 08:30,16,30,30,29.78,29.85,219
20111201|2011-09-16 09:00,16,29.84,29.97,29.65,29.95,329
20111201|2011-09-16 09:30,16,29.95,30.27,29.9,30.17,387
20111201|2011-09-16 10:00,16,30.15,30.4,30.15,30.4,521
20111201|2011-09-16 10:30,16,30.45,30.55,30,30.08,722
20111201|2011-09-16 11:00,16,30.05,30.15,29.99,30.05,274
20111201|2011-09-16 11:30,16,30.03,30.05,29.8,29.86,237
20111201|2011-09-16 12:00,16,29.85,29.95,29.85,29.86,109
20111201|2011-09-16 12:30,16,29.85,30.04,29.85,29.92,168
20111201|2011-09-16 13:00,16,29.95,29.95,29.85,29.9,412
20111201|2011-09-16 13:30,16,29.95,29.95,29.8,29.9,501
20111201|2011-09-16 14:00,16,29.9,29.95,29.9,29.95,557
20111201|2011-09-16 14:30,16,29.95,30.05,29.9,29.9,570
20111201|2011-09-16 15:00,16,29.89,29.95,29.65,29.7,1140
20111201|2011-09-19 07:00,19,29.95,30.65,29.95,30.65,8
20111201|2011-09-19 07:30,19,30.85,31.02,30.32,30.91,293
20111201|2011-09-19 08:00,19,30.95,31.05,30.85,30.85,137
20111201|2011-09-19 08:30,19,30.9,31.06,30.77,30.95,466
20111201|2011-09-19 09:00,19,31.05,31.22,30.9,31.11,398
20111201|2011-09-19 09:30,19,31,31.2,30.9,31.12,812
20111201|2011-09-19 10:00,19,31.09,31.15,30.9,31.01,376
20111201|2011-09-19 10:30,19,31.01,31.09,30.85,30.85,267
20111201|2011-09-19 11:00,19,30.89,30.95,30.75,30.95,81
20111201|2011-09-19 11:30,19,30.95,31.02,30.9,30.96,96
20111201|2011-09-19 12:00,19,30.99,31.05,30.95,30.95,98
20111201|2011-09-19 12:30,19,30.95,31,30.85,30.95,147
20111201|2011-09-19 13:00,19,30.95,31,30.75,30.75,104
20111201|2011-09-19 13:30,19,30.75,30.8,30.6,30.8,127
20111201|2011-09-19 14:00,19,30.8,30.85,30.4,30.5,282
20111201|2011-09-19 14:30,19,30.45,30.45,30.25,30.43,851
20111201|2011-09-19 15:00,19,30.45,30.5,30.3,30.4,470
20111201|2011-09-20 07:00,20,30.09,30.17,30.09,30.1,3
20111201|2011-09-20 07:30,20,30.25,30.4,30.15,30.35,87
20111201|2011-09-20 08:00,20,30.35,30.6,30.35,30.55,152
20111201|2011-09-20 08:30,20,30.57,30.6,30.42,30.55,239
20111201|2011-09-20 09:00,20,30.5,30.55,30,30.05,505
20111201|2011-09-20 09:30,20,30,30.08,29.75,29.8,301
20111201|2011-09-20 10:00,20,29.75,29.85,29.65,29.85,322
20111201|2011-09-20 10:30,20,29.85,29.95,29.83,29.85,82
20111201|2011-09-20 11:00,20,29.85,29.95,29.75,29.78,276
20111201|2011-09-20 11:30,20,29.78,29.8,29.7,29.77,106
20111201|2011-09-20 12:00,20,29.75,29.8,29.7,29.75,106
20111201|2011-09-20 12:30,20,29.7,29.85,29.69,29.8,154
20111201|2011-09-20 13:00,20,29.75,29.8,29.65,29.75,128
20111201|2011-09-20 13:30,20,29.68,29.95,29.68,29.89,135
20111201|2011-09-20 14:00,20,29.9,30.15,29.85,30.1,279
20111201|2011-09-20 14:30,20,30.05,30.31,29.98,30.25,278
20111201|2011-09-20 15:00,20,30.2,30.25,30.15,30.2,231
20111201|2011-09-21 07:00,21,30.35,30.5,30.35,30.5,10
20111201|2011-09-21 07:30,21,30.4,30.48,30.4,30.47,104
20111201|2011-09-21 08:00,21,30.5,30.5,30.3,30.3,124
20111201|2011-09-21 08:30,21,30.4,30.45,30.1,30.32,639
20111201|2011-09-21 09:00,21,30.3,30.4,30.14,30.4,401
20111201|2011-09-21 09:30,21,30.4,30.7,30.4,30.6,476
20111201|2011-09-21 10:00,21,30.5,30.6,30.45,30.6,181
20111201|2011-09-21 10:30,21,30.55,30.55,30.39,30.45,161
20111201|2011-09-21 11:00,21,30.45,30.65,30.4,30.65,137
20111201|2011-09-21 11:30,21,30.68,30.75,30.47,30.58,196
20111201|2011-09-21 12:00,21,30.55,30.7,30.55,30.55,171
20111201|2011-09-21 12:30,21,30.58,30.65,30.55,30.6,70
20111201|2011-09-21 13:00,21,30.65,30.7,30.25,30.4,182
20111201|2011-09-21 13:30,21,30.35,31.02,30.35,30.75,540
20111201|2011-09-21 14:00,21,30.8,30.9,30.55,30.85,387
20111201|2011-09-21 14:30,21,30.85,31.4,30.85,31.4,953
20111201|2011-09-21 15:00,21,31.4,31.55,31.38,31.55,890
20111201|2011-09-22 07:00,22,33.04,33.15,32.9,33.12,30
20111201|2011-09-22 07:30,22,33.09,33.4,32.95,33.18,265
20111201|2011-09-22 08:00,22,33.15,33.2,32.85,32.96,224
20111201|2011-09-22 08:30,22,33,33.02,32.35,33,916
20111201|2011-09-22 09:00,22,33,33,32.31,32.65,579
20111201|2011-09-22 09:30,22,32.65,32.7,32.45,32.65,596
20111201|2011-09-22 10:00,22,32.6,32.72,32.5,32.7,317
20111201|2011-09-22 10:30,22,32.7,32.85,32.6,32.85,259
20111201|2011-09-22 11:00,22,32.85,33.05,32.78,32.8,419
20111201|2011-09-22 11:30,22,32.85,32.85,32.7,32.75,215
20111201|2011-09-22 12:00,22,32.8,33.3,32.8,33.2,377
20111201|2011-09-22 12:30,22,33.3,33.45,33.1,33.4,299
20111201|2011-09-22 13:00,22,33.45,33.47,32.85,33.15,575
20111201|2011-09-22 13:30,22,33.15,33.55,33,33.55,353
20111201|2011-09-22 14:00,22,33.55,33.95,33.55,33.75,535
20111201|2011-09-22 14:30,22,33.8,33.9,33.1,33.2,760
20111201|2011-09-22 15:00,22,33.2,33.4,32.98,33.1,689
20111201|2011-09-23 07:00,23,34.38,34.38,33.8,33.91,31
20111201|2011-09-23 07:30,23,33.79,33.8,33.35,33.6,288
20111201|2011-09-23 08:00,23,33.6,33.62,33.14,33.35,246
20111201|2011-09-23 08:30,23,33.35,33.6,33.05,33.1,598
20111201|2011-09-23 09:00,23,33.15,33.4,33.14,33.25,733
20111201|2011-09-23 09:30,23,33.2,33.35,33,33.05,443
20111201|2011-09-23 10:00,23,33.1,33.15,32.9,33.05,236
20111201|2011-09-23 10:30,23,33.1,33.25,33,33,188
20111201|2011-09-23 11:00,23,33,33.15,32.9,33.1,147
20111201|2011-09-23 11:30,23,33.15,33.35,32.95,33.35,308
20111201|2011-09-23 12:00,23,33.3,33.45,33.25,33.35,205
20111201|2011-09-23 12:30,23,33.4,33.45,33.15,33.25,269
20111201|2011-09-23 13:00,23,33.2,33.31,33.05,33.3,231
20111201|2011-09-23 13:30,23,33.25,33.75,33.25,33.75,166
20111201|2011-09-23 14:00,23,33.7,33.7,33.25,33.25,418
20111201|2011-09-23 14:30,23,33.3,33.45,33.1,33.15,633
20111201|2011-09-23 15:00,23,33.15,33.3,33.15,33.23,410
20111201|2011-09-26 07:00,26,32.4,32.7,32.27,32.7,19
20111201|2011-09-26 07:30,26,32.7,32.78,32.7,32.78,46
20111201|2011-09-26 08:00,26,32.66,33.05,32.65,32.95,151
20111201|2011-09-26 08:30,26,32.9,33.1,32.85,32.95,419
20111201|2011-09-26 09:00,26,32.95,33.32,32.9,33.05,283
20111201|2011-09-26 09:30,26,33.1,33.6,33.08,33.2,387
20111201|2011-09-26 10:00,26,33.15,33.25,32.95,33,159
20111201|2011-09-26 10:30,26,33,33.07,32.79,33.02,343
20111201|2011-09-26 11:00,26,33.05,33.2,33,33.05,86
20111201|2011-09-26 11:30,26,33.05,33.25,32.98,33.14,86
20111201|2011-09-26 12:00,26,33.15,33.25,33.05,33.2,147
20111201|2011-09-26 12:30,26,33.2,33.2,33,33.05,232
20111201|2011-09-26 13:00,26,33.05,33.15,32.74,33.15,262
20111201|2011-09-26 13:30,26,33.07,33.08,32.87,32.9,183
20111201|2011-09-26 14:00,26,32.95,33,32.85,32.85,304
20111201|2011-09-26 14:30,26,32.86,32.91,32.45,32.57,628
20111201|2011-09-26 15:00,26,32.55,32.58,32.25,32.35,741
20111201|2011-09-27 07:00,27,31.35,31.7,31.35,31.6,39
20111201|2011-09-27 07:30,27,31.65,31.8,31.65,31.72,39
20111201|2011-09-27 08:00,27,31.66,31.75,31.6,31.73,46
20111201|2011-09-27 08:30,27,31.7,31.8,31.5,31.7,512
20111201|2011-09-27 09:00,27,31.7,31.8,31.55,31.6,349
20111201|2011-09-27 09:30,27,31.65,31.77,31.5,31.6,433
20111201|2011-09-27 10:00,27,31.55,31.6,31.4,31.45,318
20111201|2011-09-27 10:30,27,31.45,31.65,31.4,31.65,204
20111201|2011-09-27 11:00,27,31.65,31.65,31.4,31.45,149
20111201|2011-09-27 11:30,27,31.45,31.55,31.45,31.5,74
20111201|2011-09-27 12:00,27,31.55,31.55,31.45,31.55,114
20111201|2011-09-27 12:30,27,31.55,31.55,31.4,31.45,26
20111201|2011-09-27 13:00,27,31.4,31.6,31.35,31.55,301
20111201|2011-09-27 13:30,27,31.55,31.7,31.5,31.65,266
20111201|2011-09-27 14:00,27,31.7,31.95,31.67,31.85,416
20111201|2011-09-27 14:30,27,31.9,32.36,31.75,32,649
20111201|2011-09-27 15:00,27,32,32.1,31.95,32.05,317
20111201|2011-09-28 07:00,28,31.75,31.75,31.65,31.65,3
20111201|2011-09-28 07:30,28,31.65,32,31.6,32,57
20111201|2011-09-28 08:00,28,32.05,32.07,32,32,98
20111201|2011-09-28 08:30,28,32,32.1,31.7,31.8,327
20111201|2011-09-28 09:00,28,31.75,32.27,31.75,32.05,671
20111201|2011-09-28 09:30,28,32.05,32.3,32.04,32.15,263
20111201|2011-09-28 10:00,28,32.15,32.4,32.15,32.3,95
20111201|2011-09-28 10:30,28,32.35,32.4,32.08,32.1,159
20111201|2011-09-28 11:00,28,32.05,32.2,32.05,32.1,134
20111201|2011-09-28 11:30,28,32.1,32.23,32.1,32.2,35
20111201|2011-09-28 12:00,28,32.15,32.45,32.1,32.45,89
20111201|2011-09-28 12:30,28,32.45,32.85,32.4,32.85,196
20111201|2011-09-28 13:00,28,32.85,32.9,32.7,32.7,144
20111201|2011-09-28 13:30,28,32.8,32.85,32.7,32.85,117
20111201|2011-09-28 14:00,28,32.85,32.9,32.55,32.9,400
20111201|2011-09-28 14:30,28,32.95,33.6,32.92,33.53,570
20111201|2011-09-28 15:00,28,33.55,33.6,33.4,33.45,558
20111201|2011-09-29 07:00,29,33.2,33.2,33.1,33.1,4
20111201|2011-09-29 07:30,29,33.1,33.1,32.65,32.7,36
20111201|2011-09-29 08:00,29,32.8,32.85,32.7,32.85,59
20111201|2011-09-29 08:30,29,32.8,32.9,32.61,32.8,332
20111201|2011-09-29 09:00,29,32.8,33.25,32.75,33.25,590
20111201|2011-09-29 09:30,29,33.25,33.5,33.19,33.25,186
20111201|2011-09-29 10:00,29,33.2,33.45,33.1,33.2,281
20111201|2011-09-29 10:30,29,33.2,33.2,32.95,33,191
20111201|2011-09-29 11:00,29,33,33.2,32.95,33,138
20111201|2011-09-29 11:30,29,33.05,33.35,33.05,33.2,96
20111201|2011-09-29 12:00,29,33.3,33.4,33.15,33.4,67
20111201|2011-09-29 12:30,29,33.38,33.75,33.35,33.55,355
20111201|2011-09-29 13:00,29,33.6,34.05,33.58,33.7,269
20111201|2011-09-29 13:30,29,33.75,34,33.55,33.75,360
20111201|2011-09-29 14:00,29,33.8,34.2,33.75,33.85,575
20111201|2011-09-29 14:30,29,33.8,33.85,33.05,33.05,583
20111201|2011-09-29 15:00,29,33,33.08,32.8,32.9,545
20111201|2011-09-30 07:00,30,33.51,33.7,33.5,33.5,6
20111201|2011-09-30 07:30,30,33.65,34.15,33.6,34,245
20111201|2011-09-30 08:00,30,34.05,34.15,33.91,34.1,95
20111201|2011-09-30 08:30,30,34.1,34.2,33.75,34.05,389
20111201|2011-09-30 09:00,30,34.05,34.15,33.55,33.8,335
20111201|2011-09-30 09:30,30,33.8,34.1,33.8,34.1,556
20111201|2011-09-30 10:00,30,34.05,34.05,33.65,33.73,338
20111201|2011-09-30 10:30,30,33.8,33.86,33.65,33.8,267
20111201|2011-09-30 11:00,30,33.78,33.93,33.75,33.92,98
20111201|2011-09-30 11:30,30,33.93,34.1,33.92,34.1,89
20111201|2011-09-30 12:00,30,34.15,34.25,34.1,34.13,186
20111201|2011-09-30 12:30,30,34.1,34.1,33.93,34.05,154
20111201|2011-09-30 13:00,30,34.1,34.38,33.97,34.28,338
20111201|2011-09-30 13:30,30,34.3,34.3,34.05,34.14,325
20111201|2011-09-30 14:00,30,34.1,34.25,33.89,34.25,369
20111201|2011-09-30 14:30,30,34.3,34.75,34.3,34.7,529
20111201|2011-09-30 15:00,30,34.65,34.85,34.6,34.75,425
20111201|2011-10-03 07:00,3,34.9,35.05,34.9,35.05,43
20111201|2011-10-03 07:30,3,35.05,35.1,34.95,35.05,26
20111201|2011-10-03 08:00,3,35.02,35.15,35,35.15,35
20111201|2011-10-03 08:30,3,35.25,35.55,35,35.3,926
20111201|2011-10-03 09:00,3,35.25,35.25,34.65,34.95,608
20111201|2011-10-03 09:30,3,35,35.4,35,35.2,416
20111201|2011-10-03 10:00,3,35.28,35.42,35.05,35.1,243
20111201|2011-10-03 10:30,3,35.15,35.3,35.05,35.2,219
20111201|2011-10-03 11:00,3,35.15,35.45,35.09,35.45,253
20111201|2011-10-03 11:30,3,35.5,35.8,35.4,35.8,197
20111201|2011-10-03 12:00,3,35.85,36.25,35.85,36.1,328
20111201|2011-10-03 12:30,3,36.05,36.4,36,36.15,402
20111201|2011-10-03 13:00,3,36.15,36.25,35.9,36.1,537
20111201|2011-10-03 13:30,3,36.2,36.45,36.1,36.15,444
20111201|2011-10-03 14:00,3,36.2,36.38,35.95,36.35,293
20111201|2011-10-03 14:30,3,36.35,36.45,35.85,36.4,597
20111201|2011-10-03 15:00,3,36.4,36.8,36.35,36.65,603
20111201|2011-10-04 07:00,4,37.05,37.35,37.05,37.28,137
20111201|2011-10-04 07:30,4,37.15,37.25,36.9,36.9,42
20111201|2011-10-04 08:00,4,37.05,37.15,36.85,36.95,84
20111201|2011-10-04 08:30,4,36.9,37.85,36.75,37.7,1986
20111201|2011-10-04 09:00,4,37.7,37.85,37.3,37.5,1338
20111201|2011-10-04 09:30,4,37.55,37.65,36.87,37,500
20111201|2011-10-04 10:00,4,37.08,37.1,36.45,36.75,323
20111201|2011-10-04 10:30,4,36.75,36.95,36.5,36.53,379
20111201|2011-10-04 11:00,4,36.5,36.5,36.25,36.48,312
20111201|2011-10-04 11:30,4,36.45,36.57,36.25,36.57,238
20111201|2011-10-04 12:00,4,36.55,36.86,36.45,36.75,242
20111201|2011-10-04 12:30,4,36.7,36.95,36.69,36.9,106
20111201|2011-10-04 13:00,4,36.85,37.2,36.75,37,275
20111201|2011-10-04 13:30,4,36.95,37.15,36.73,37.01,167
20111201|2011-10-04 14:00,4,36.95,37.25,36.35,36.5,286
20111201|2011-10-04 14:30,4,36.45,36.45,34.65,34.8,844
20111201|2011-10-04 15:00,4,34.85,35.3,34.85,35.15,799
20111201|2011-10-05 07:00,5,34.88,35,34.73,34.9,52
20111201|2011-10-05 07:30,5,35,35.2,34.99,35.15,160
20111201|2011-10-05 08:00,5,35.15,35.15,34.78,34.82,98
20111201|2011-10-05 08:30,5,34.85,35.26,34.8,35.05,605
20111201|2011-10-05 09:00,5,35,35.05,34.65,34.9,388
20111201|2011-10-05 09:30,5,34.88,34.88,34.35,34.41,306
20111201|2011-10-05 10:00,5,34.45,34.65,34.4,34.55,286
20111201|2011-10-05 10:30,5,34.5,34.55,34.28,34.35,290
20111201|2011-10-05 11:00,5,34.35,34.65,34.35,34.64,199
20111201|2011-10-05 11:30,5,34.65,34.75,34.5,34.5,91
20111201|2011-10-05 12:00,5,34.5,34.55,34.3,34.3,177
20111201|2011-10-05 12:30,5,34.3,34.45,34.05,34.09,158
20111201|2011-10-05 13:00,5,34.05,34.22,34,34.2,179
20111201|2011-10-05 13:30,5,34.15,34.38,34.1,34.29,367
20111201|2011-10-05 14:00,5,34.25,34.4,34.15,34.3,231
20111201|2011-10-05 14:30,5,34.25,34.25,33.9,34.1,564
20111201|2011-10-05 15:00,5,34.1,34.15,33.98,34.15,516
20111201|2011-10-06 07:00,6,34.1,34.15,33.88,33.9,49
20111201|2011-10-06 07:30,6,33.85,34.1,33.75,33.9,168
20111201|2011-10-06 08:00,6,33.9,34.3,33.9,34.05,79
20111201|2011-10-06 08:30,6,34.15,34.65,34.05,34.4,435
20111201|2011-10-06 09:00,6,34.45,34.55,34.05,34.1,357
20111201|2011-10-06 09:30,6,34.1,34.15,33.95,34.1,311
20111201|2011-10-06 10:00,6,34.1,34.15,33.83,33.96,316
20111201|2011-10-06 10:30,6,33.98,34,33.6,33.7,345
20111201|2011-10-06 11:00,6,33.65,33.8,33.65,33.78,453
20111201|2011-10-06 11:30,6,33.75,33.95,33.75,33.95,106
20111201|2011-10-06 12:00,6,33.95,34.1,33.9,34,481
20111201|2011-10-06 12:30,6,34,34.25,33.95,34.15,268
20111201|2011-10-06 13:00,6,34.1,34.15,33.85,34.05,282
20111201|2011-10-06 13:30,6,34.05,34.07,34,34,294
20111201|2011-10-06 14:00,6,34,34.1,33.8,34.05,222
20111201|2011-10-06 14:30,6,34.05,34.1,33.65,33.75,219
20111201|2011-10-06 15:00,6,33.75,33.85,33.7,33.75,183
20111201|2011-10-07 07:00,7,33.9,33.9,33.85,33.85,22
20111201|2011-10-07 07:30,7,33.85,33.85,33.05,33.15,59
20111201|2011-10-07 08:00,7,33.2,33.31,33.2,33.27,30
20111201|2011-10-07 08:30,7,33.15,33.75,33.15,33.55,332
20111201|2011-10-07 09:00,7,33.5,33.62,33.3,33.3,235
20111201|2011-10-07 09:30,7,33.3,33.65,33.3,33.63,137
20111201|2011-10-07 10:00,7,33.65,33.9,33.6,33.7,219
20111201|2011-10-07 10:30,7,33.7,33.75,33.58,33.64,126
20111201|2011-10-07 11:00,7,33.65,34.2,33.55,34.15,485
20111201|2011-10-07 11:30,7,34.2,34.56,34.18,34.52,375
20111201|2011-10-07 12:00,7,34.52,34.72,34.45,34.5,506
20111201|2011-10-07 12:30,7,34.5,34.6,34.35,34.35,183
20111201|2011-10-07 13:00,7,34.35,34.4,33.99,34.15,385
20111201|2011-10-07 13:30,7,34.13,34.2,33.9,34,267
20111201|2011-10-07 14:00,7,34.05,34.1,33.5,33.55,536
20111201|2011-10-07 14:30,7,33.5,34.1,33.36,34,479
20111201|2011-10-07 15:00,7,34,34.05,33.75,33.8,315
20111201|2011-10-10 07:00,10,33.14,33.17,33,33.03,34
20111201|2011-10-10 07:30,10,33,33.1,33,33.1,6
20111201|2011-10-10 08:00,10,33.2,33.2,33.1,33.1,11
20111201|2011-10-10 08:30,10,33.1,33.15,32.8,32.83,507
20111201|2011-10-10 09:00,10,32.85,32.9,32.65,32.73,556
20111201|2011-10-10 09:30,10,32.7,32.75,32.59,32.65,275
20111201|2011-10-10 10:00,10,32.65,32.75,32.64,32.72,187
20111201|2011-10-10 10:30,10,32.7,32.8,32.65,32.75,261
20111201|2011-10-10 11:00,10,32.75,32.8,32.7,32.78,77
20111201|2011-10-10 11:30,10,32.76,32.9,32.76,32.85,129
20111201|2011-10-10 12:00,10,32.9,32.9,32.7,32.75,122
20111201|2011-10-10 12:30,10,32.7,32.8,32.7,32.75,118
20111201|2011-10-10 13:00,10,32.75,32.85,32.75,32.8,106
20111201|2011-10-10 13:30,10,32.75,32.81,32.75,32.76,126
20111201|2011-10-10 14:00,10,32.75,32.9,32.72,32.82,443
20111201|2011-10-10 14:30,10,32.85,32.9,32.25,32.3,622
20111201|2011-10-10 15:00,10,32.2,32.23,32.05,32.05,574
20111201|2011-10-11 07:00,11,32.37,32.4,32.37,32.4,6
20111201|2011-10-11 07:30,11,32.47,32.7,32.43,32.68,105
20111201|2011-10-11 08:00,11,32.6,32.7,32.6,32.62,40
20111201|2011-10-11 08:30,11,32.6,32.7,32.35,32.4,326
20111201|2011-10-11 09:00,11,32.45,32.55,32.16,32.16,404
20111201|2011-10-11 09:30,11,32.17,32.24,32,32.15,418
20111201|2011-10-11 10:00,11,32.1,32.3,32.05,32.21,319
20111201|2011-10-11 10:30,11,32.15,32.18,32,32.05,315
20111201|2011-10-11 11:00,11,32.05,32.2,32.05,32.15,254
20111201|2011-10-11 11:30,11,32.15,32.25,32.1,32.15,211
20111201|2011-10-11 12:00,11,32.15,32.36,32.15,32.2,310
20111201|2011-10-11 12:30,11,32.2,32.3,32.18,32.2,175
20111201|2011-10-11 13:00,11,32.2,32.3,32.15,32.2,184
20111201|2011-10-11 13:30,11,32.25,32.35,32.2,32.2,132
20111201|2011-10-11 14:00,11,32.15,32.16,32,32.15,457
20111201|2011-10-11 14:30,11,32.2,32.25,32,32.05,394
20111201|2011-10-11 15:00,11,32.1,32.2,32,32,682
20111201|2011-10-12 07:00,12,31.8,31.8,31.7,31.7,161
20111201|2011-10-12 07:30,12,31.68,31.85,31.64,31.7,375
20111201|2011-10-12 08:00,12,31.65,31.7,31.49,31.5,105
20111201|2011-10-12 08:30,12,31.46,31.6,31.33,31.35,621
20111201|2011-10-12 09:00,12,31.35,31.4,31,31.02,862
20111201|2011-10-12 09:30,12,31,31.05,30.7,30.75,1386
20111201|2011-10-12 10:00,12,30.8,30.85,30.55,30.65,334
20111201|2011-10-12 10:30,12,30.65,30.7,30.5,30.65,332
20111201|2011-10-12 11:00,12,30.65,30.75,30.53,30.55,225
20111201|2011-10-12 11:30,12,30.5,30.6,30.45,30.45,97
20111201|2011-10-12 12:00,12,30.45,30.46,30.33,30.4,184
20111201|2011-10-12 12:30,12,30.35,30.4,30.3,30.4,127
20111201|2011-10-12 13:00,12,30.4,30.45,30.25,30.35,286
20111201|2011-10-12 13:30,12,30.35,30.49,30.16,30.45,334
20111201|2011-10-12 14:00,12,30.45,30.5,30.3,30.35,312
20111201|2011-10-12 14:30,12,30.35,30.6,30.2,30.6,601
20111201|2011-10-12 15:00,12,30.55,30.65,30.4,30.55,574
20111201|2011-10-13 07:00,13,30.6,30.8,30.5,30.7,147
20111201|2011-10-13 07:30,13,30.75,30.8,30.65,30.67,53
20111201|2011-10-13 08:00,13,30.65,30.75,30.65,30.75,63
20111201|2011-10-13 08:30,13,30.75,31.05,30.7,31.05,238
20111201|2011-10-13 09:00,13,31.02,31.2,30.9,30.97,451
20111201|2011-10-13 09:30,13,30.9,31.2,30.8,31.2,375
20111201|2011-10-13 10:00,13,31.15,31.28,31.1,31.15,325
20111201|2011-10-13 10:30,13,31.1,31.15,30.95,30.98,186
20111201|2011-10-13 11:00,13,30.95,31.15,30.95,31.15,140
20111201|2011-10-13 11:30,13,31.15,31.25,30.93,30.95,201
20111201|2011-10-13 12:00,13,30.95,31,30.7,30.8,155
20111201|2011-10-13 12:30,13,30.75,30.85,30.7,30.75,226
20111201|2011-10-13 13:00,13,30.7,30.88,30.68,30.85,135
20111201|2011-10-13 13:30,13,30.85,30.85,30.5,30.55,238
20111201|2011-10-13 14:00,13,30.6,30.65,30.35,30.6,339
20111201|2011-10-13 14:30,13,30.55,30.66,30.4,30.45,324
20111201|2011-10-13 15:00,13,30.4,30.45,30.25,30.25,421
20111201|2011-10-14 07:00,14,30.15,30.15,29.7,29.7,38
20111201|2011-10-14 07:30,14,29.6,29.7,29.45,29.65,113
20111201|2011-10-14 08:00,14,29.61,29.61,29.33,29.35,81
20111201|2011-10-14 08:30,14,29.4,29.4,28.9,29.21,1299
20111201|2011-10-14 09:00,14,29.25,29.7,29.25,29.7,568
20111201|2011-10-14 09:30,14,29.74,29.75,29.5,29.6,495
20111201|2011-10-14 10:00,14,29.65,29.9,29.55,29.86,255
20111201|2011-10-14 10:30,14,29.87,29.9,29.72,29.8,183
20111201|2011-10-14 11:00,14,29.85,29.93,29.8,29.9,177
20111201|2011-10-14 11:30,14,29.9,29.9,29.69,29.75,178
20111201|2011-10-14 12:00,14,29.75,29.75,29.35,29.45,507
20111201|2011-10-14 12:30,14,29.45,29.45,29.35,29.35,248
20111201|2011-10-14 13:00,14,29.36,29.45,29.26,29.3,224
20111201|2011-10-14 13:30,14,29.3,29.4,29.28,29.3,132
20111201|2011-10-14 14:00,14,29.3,29.4,29.18,29.2,551
20111201|2011-10-14 14:30,14,29.15,29.2,28.85,28.9,702
20111201|2011-10-14 15:00,14,28.92,29,28.8,28.9,891
20111201|2011-10-17 07:00,17,28.95,29.05,28.75,28.79,95
20111201|2011-10-17 07:30,17,28.8,28.95,28.8,28.93,123
20111201|2011-10-17 08:00,17,28.93,29.07,28.88,28.97,560
20111201|2011-10-17 08:30,17,28.95,29.77,28.9,29.77,1252
20111201|2011-10-17 09:00,17,29.8,30.05,29.7,30.05,1013
20111201|2011-10-17 09:30,17,30.05,30.3,29.85,30.05,1112
20111201|2011-10-17 10:00,17,30.05,30.1,29.85,29.95,305
20111201|2011-10-17 10:30,17,29.95,30.15,29.85,30.15,356
20111201|2011-10-17 11:00,17,30.2,30.3,30.15,30.15,323
20111201|2011-10-17 11:30,17,30.2,30.45,30.14,30.35,423
20111201|2011-10-17 12:00,17,30.35,30.45,30.15,30.2,298
20111201|2011-10-17 12:30,17,30.2,30.43,30.2,30.38,275
20111201|2011-10-17 13:00,17,30.4,30.67,30.33,30.65,524
20111201|2011-10-17 13:30,17,30.65,30.9,30.6,30.7,344
20111201|2011-10-17 14:00,17,30.68,30.73,30.45,30.67,570
20111201|2011-10-17 14:30,17,30.65,31.02,30.5,30.75,587
20111201|2011-10-17 15:00,17,30.75,31.1,30.73,30.95,977
20111201|2011-10-18 07:00,18,31.4,31.45,31.15,31.15,54
20111201|2011-10-18 07:30,18,31.15,31.15,30.9,30.95,96
20111201|2011-10-18 08:00,18,30.89,30.94,30.55,30.7,191
20111201|2011-10-18 08:30,18,30.7,31.46,30.7,31.33,1073
20111201|2011-10-18 09:00,18,31.31,31.65,31.25,31.25,744
20111201|2011-10-18 09:30,18,31.25,31.35,30.85,31,516
20111201|2011-10-18 10:00,18,31,31.15,30.95,31.15,229
20111201|2011-10-18 10:30,18,31.1,31.1,30.55,30.6,403
20111201|2011-10-18 11:00,18,30.6,30.75,30.5,30.71,132
20111201|2011-10-18 11:30,18,30.72,30.72,30.2,30.35,205
20111201|2011-10-18 12:00,18,30.35,30.75,30.35,30.6,116
20111201|2011-10-18 12:30,18,30.55,30.65,30.35,30.5,124
20111201|2011-10-18 13:00,18,30.45,30.5,30.25,30.3,181
20111201|2011-10-18 13:30,18,30.3,30.4,30.25,30.25,161
20111201|2011-10-18 14:00,18,30.2,30.21,29.25,30,756
20111201|2011-10-18 14:30,18,29.97,30.35,29.65,30.15,745
20111201|2011-10-18 15:00,18,30.15,30.2,29.85,29.95,514
20111201|2011-10-19 07:00,19,30.05,30.05,30,30,9
20111201|2011-10-19 07:30,19,29.95,29.95,29.5,29.6,116
20111201|2011-10-19 08:00,19,29.55,29.97,29.51,29.97,204
20111201|2011-10-19 08:30,19,30,30.6,29.83,30.3,1018
20111201|2011-10-19 09:00,19,30.3,30.65,29.83,29.85,655
20111201|2011-10-19 09:30,19,29.85,30.05,29.8,29.95,481
20111201|2011-10-19 10:00,19,30.05,30.36,30.04,30.1,423
20111201|2011-10-19 10:30,19,30.1,30.35,29.95,30.33,122
20111201|2011-10-19 11:00,19,30.35,30.45,30.2,30.23,224
20111201|2011-10-19 11:30,19,30.35,30.35,30.15,30.26,120
20111201|2011-10-19 12:00,19,30.25,30.45,30.17,30.45,289
20111201|2011-10-19 12:30,19,30.6,30.88,30.55,30.7,454
20111201|2011-10-19 13:00,19,30.7,31.45,30.6,31.45,941
20111201|2011-10-19 13:30,19,31.45,31.55,31.14,31.5,391
20111201|2011-10-19 14:00,19,31.55,31.75,31.45,31.75,885
20111201|2011-10-19 14:30,19,31.8,31.98,31.4,31.5,1227
20111201|2011-10-19 15:00,19,31.5,31.65,31.45,31.55,1182
20111201|2011-10-20 07:00,20,31,31.06,31,31.05,46
20111201|2011-10-20 07:30,20,31.05,31.22,31.05,31.2,61
20111201|2011-10-20 08:00,20,31.15,31.85,31.1,31.65,217
20111201|2011-10-20 08:30,20,31.55,31.97,31.46,31.75,1019
20111201|2011-10-20 09:00,20,31.7,31.8,31.3,31.7,448
20111201|2011-10-20 09:30,20,31.65,32.15,31.6,32.05,755
20111201|2011-10-20 10:00,20,32.1,32.3,31.99,32,520
20111201|2011-10-20 10:30,20,32.05,32.45,31.88,32.35,439
20111201|2011-10-20 11:00,20,32.4,32.6,32.31,32.4,920
20111201|2011-10-20 11:30,20,32.35,32.35,31.95,32.02,565
20111201|2011-10-20 12:00,20,32.03,32.1,31.45,31.6,539
20111201|2011-10-20 12:30,20,31.6,31.85,31.45,31.75,552
20111201|2011-10-20 13:00,20,31.7,32,31.65,31.7,303
20111201|2011-10-20 13:30,20,31.75,31.83,31.2,31.35,460
20111201|2011-10-20 14:00,20,31.4,31.75,31.29,31.6,449
20111201|2011-10-20 14:30,20,31.65,31.65,31.3,31.55,607
20111201|2011-10-20 15:00,20,31.5,31.55,31.39,31.5,992
20111201|2011-10-21 07:00,21,30.75,30.8,30.74,30.75,78
20111201|2011-10-21 07:30,21,30.7,30.85,30.55,30.75,58
20111201|2011-10-21 08:00,21,30.74,30.75,30.46,30.55,103
20111201|2011-10-21 08:30,21,30.55,30.65,30.4,30.45,409
20111201|2011-10-21 09:00,21,30.45,30.6,30.25,30.25,397
20111201|2011-10-21 09:30,21,30.25,30.52,30.2,30.4,518
20111201|2011-10-21 10:00,21,30.35,30.6,30.3,30.3,331
20111201|2011-10-21 10:30,21,30.35,30.4,30.25,30.35,134
20111201|2011-10-21 11:00,21,30.35,30.55,30.3,30.55,70
20111201|2011-10-21 11:30,21,30.45,30.65,30.45,30.65,102
20111201|2011-10-21 12:00,21,30.65,30.95,30.6,30.8,188
20111201|2011-10-21 12:30,21,30.85,30.85,30.7,30.78,271
20111201|2011-10-21 13:00,21,30.8,30.8,30.44,30.55,174
20111201|2011-10-21 13:30,21,30.55,30.7,30.4,30.45,245
20111201|2011-10-21 14:00,21,30.4,30.5,30.35,30.4,440
20111201|2011-10-21 14:30,21,30.5,30.55,30.05,30.15,627
20111201|2011-10-21 15:00,21,30.2,30.2,29.9,29.9,1352
20111201|2011-10-24 07:00,24,29.95,30,29.9,29.9,56
20111201|2011-10-24 07:30,24,29.95,30.03,29.7,29.73,160
20111201|2011-10-24 08:00,24,29.75,30.05,29.75,30,132
20111201|2011-10-24 08:30,24,29.95,30,29.55,29.75,551
20111201|2011-10-24 09:00,24,29.75,29.8,29.5,29.55,572
20111201|2011-10-24 09:30,24,29.55,29.65,29.44,29.61,762
20111201|2011-10-24 10:00,24,29.6,29.6,29.3,29.3,461
20111201|2011-10-24 10:30,24,29.3,29.38,29.2,29.35,741
20111201|2011-10-24 11:00,24,29.35,29.39,29.25,29.25,154
20111201|2011-10-24 11:30,24,29.2,29.46,29.2,29.31,309
20111201|2011-10-24 12:00,24,29.3,29.35,29.25,29.25,277
20111201|2011-10-24 12:30,24,29.25,29.28,28.9,29.04,423
20111201|2011-10-24 13:00,24,29.05,29.28,29.05,29.1,526
20111201|2011-10-24 13:30,24,29.05,29.1,28.95,29,181
20111201|2011-10-24 14:00,24,28.95,29.15,28.9,29.15,347
20111201|2011-10-24 14:30,24,29.15,29.2,28.75,28.8,714
20111201|2011-10-24 15:00,24,28.85,28.9,28.69,28.8,1172
20111201|2011-10-25 07:00,25,28.7,28.95,28.65,28.95,220
20111201|2011-10-25 07:30,25,28.86,29.13,28.8,29.1,74
20111201|2011-10-25 08:00,25,29.15,29.25,29.02,29.1,112
20111201|2011-10-25 08:30,25,29.05,30.35,29.05,29.73,1138
20111201|2011-10-25 09:00,25,29.85,30,29.45,29.5,852
20111201|2011-10-25 09:30,25,29.55,29.81,29.3,29.75,400
20111201|2011-10-25 10:00,25,29.78,29.95,29.65,29.76,283
20111201|2011-10-25 10:30,25,29.8,29.9,29.7,29.7,262
20111201|2011-10-25 11:00,25,29.7,29.8,29.49,29.5,251
20111201|2011-10-25 11:30,25,29.45,29.7,29.45,29.65,131
20111201|2011-10-25 12:00,25,29.65,29.65,29.43,29.55,222
20111201|2011-10-25 12:30,25,29.6,29.65,29.47,29.6,259
20111201|2011-10-25 13:00,25,29.6,29.89,29.6,29.75,449
20111201|2011-10-25 13:30,25,29.8,29.95,29.55,29.55,276
20111201|2011-10-25 14:00,25,29.5,29.94,29.5,29.85,410
20111201|2011-10-25 14:30,25,29.8,30.25,29.75,30.09,763
20111201|2011-10-25 15:00,25,30.1,30.35,30,30.25,954
20111201|2011-10-26 07:00,26,29.63,30.25,29.55,29.55,128
20111201|2011-10-26 07:30,26,29.55,29.7,29.4,29.45,108
20111201|2011-10-26 08:00,26,29.35,29.37,29.1,29.1,112
20111201|2011-10-26 08:30,26,29.1,29.75,28.95,29.65,860
20111201|2011-10-26 09:00,26,29.65,30.25,29.65,29.95,708
20111201|2011-10-26 09:30,26,30,30.85,29.96,30.61,732
20111201|2011-10-26 10:00,26,30.6,30.61,30.2,30.25,539
20111201|2011-10-26 10:30,26,30.2,30.33,29.9,30,375
20111201|2011-10-26 11:00,26,30.05,30.15,29.95,30.1,260
20111201|2011-10-26 11:30,26,30.1,30.21,30,30.2,63
20111201|2011-10-26 12:00,26,30.22,30.5,30.1,30.1,221
20111201|2011-10-26 12:30,26,30.1,30.12,29.57,29.75,713
20111201|2011-10-26 13:00,26,29.75,29.85,29.4,29.65,395
20111201|2011-10-26 13:30,26,29.75,29.75,29.3,29.6,289
20111201|2011-10-26 14:00,26,29.6,29.6,29.25,29.3,361
20111201|2011-10-26 14:30,26,29.3,29.4,29.05,29.1,504
20111201|2011-10-26 15:00,26,29.1,29.2,29,29.2,1431
20111201|2011-10-27 07:00,27,27.3,27.31,27.1,27.15,287
20111201|2011-10-27 07:30,27,27.15,27.2,27.05,27.09,138
20111201|2011-10-27 08:00,27,26.95,27.05,26.85,26.85,398
20111201|2011-10-27 08:30,27,26.9,27,26.35,26.85,2120
20111201|2011-10-27 09:00,27,26.85,27.3,26.85,27.25,1090
20111201|2011-10-27 09:30,27,27.25,27.3,26.83,26.85,1031
20111201|2011-10-27 10:00,27,26.85,27,26.8,26.9,349
20111201|2011-10-27 10:30,27,26.9,26.9,26.5,26.5,545
20111201|2011-10-27 11:00,27,26.54,26.54,26.3,26.5,841
20111201|2011-10-27 11:30,27,26.5,26.5,26.35,26.45,360
20111201|2011-10-27 12:00,27,26.4,26.45,26.3,26.3,379
20111201|2011-10-27 12:30,27,26.3,26.3,25.8,25.85,876
20111201|2011-10-27 13:00,27,25.85,26.1,25.75,26.1,804
20111201|2011-10-27 13:30,27,26.05,26.05,25.9,26,804
20111201|2011-10-27 14:00,27,25.95,26.05,25.6,25.75,1220
20111201|2011-10-27 14:30,27,25.75,26.02,25.64,25.77,2858
20111201|2011-10-27 15:00,27,25.75,25.85,25.65,25.75,1785
20111201|2011-10-28 07:00,28,26.25,26.25,25.8,26.14,356
20111201|2011-10-28 07:30,28,26.15,26.22,26.1,26.1,118
20111201|2011-10-28 08:00,28,26.13,26.25,26.13,26.25,164
20111201|2011-10-28 08:30,28,26.35,26.4,25.96,26.1,1087
20111201|2011-10-28 09:00,28,26.07,26.37,26.03,26.1,570
20111201|2011-10-28 09:30,28,26.15,26.15,25.84,25.9,791
20111201|2011-10-28 10:00,28,25.9,25.9,25.7,25.77,522
20111201|2011-10-28 10:30,28,25.75,26.2,25.7,25.95,454
20111201|2011-10-28 11:00,28,26,26.05,25.9,26.03,284
20111201|2011-10-28 11:30,28,26.05,26.05,25.9,25.9,174
20111201|2011-10-28 12:00,28,25.9,25.95,25.65,25.7,160
20111201|2011-10-28 12:30,28,25.65,25.81,25.65,25.75,168
20111201|2011-10-28 13:00,28,25.75,25.9,25.7,25.85,89
20111201|2011-10-28 13:30,28,25.8,25.87,25.79,25.85,94
20111201|2011-10-28 14:00,28,25.85,25.85,25.7,25.75,212
20111201|2011-10-28 14:30,28,25.8,25.85,25.4,25.6,811
20111201|2011-10-28 15:00,28,25.6,25.62,25.5,25.55,949
20111201|2011-10-31 07:00,31,25.55,26.34,25.55,26.18,184
20111201|2011-10-31 07:30,31,26.18,26.4,26.17,26.34,131
20111201|2011-10-31 08:00,31,26.34,26.5,26.27,26.5,246
20111201|2011-10-31 08:30,31,26.5,26.8,26.4,26.58,752
20111201|2011-10-31 09:00,31,26.6,26.65,26.35,26.45,949
20111201|2011-10-31 09:30,31,26.45,26.46,26.25,26.4,579
20111201|2011-10-31 10:00,31,26.35,26.58,26.3,26.5,656
20111201|2011-10-31 10:30,31,26.5,26.6,26.45,26.55,385
20111201|2011-10-31 11:00,31,26.55,26.75,26.55,26.7,528
20111201|2011-10-31 11:30,31,26.75,26.81,26.65,26.65,745
20111201|2011-10-31 12:00,31,26.65,26.7,26.55,26.67,132
20111201|2011-10-31 12:30,31,26.7,26.7,26.35,26.4,251
20111201|2011-10-31 13:00,31,26.5,26.55,26.4,26.55,84
20111201|2011-10-31 13:30,31,26.55,26.8,26.5,26.65,425
20111201|2011-10-31 14:00,31,26.65,27.38,26.65,27.38,919
20111201|2011-10-31 14:30,31,27.4,27.6,27.2,27.6,1384
20111201|2011-10-31 15:00,31,27.65,28.35,27.6,28.2,2263
20111201|2011-11-01 07:00,1,29.76,30.4,29.65,30.35,257
20111201|2011-11-01 07:30,1,30.3,31.25,30.3,31.2,572
20111201|2011-11-01 08:00,1,31.25,31.5,31.05,31.3,579
20111201|2011-11-01 08:30,1,31.32,31.65,30.8,30.9,3988
20111201|2011-11-01 09:00,1,31,31.2,30.3,30.35,4272
20111201|2011-11-01 09:30,1,30.35,30.9,30.15,30.83,1808
20111201|2011-11-01 10:00,1,30.8,31.02,30.5,30.95,1219
20111201|2011-11-01 10:30,1,30.95,31.65,30.95,31.55,1142
20111201|2011-11-01 11:00,1,31.55,31.75,31.15,31.35,1064
20111201|2011-11-01 11:30,1,31.35,31.6,31,31.55,825
20111201|2011-11-01 12:00,1,31.6,31.8,31,31.12,734
20111201|2011-11-01 12:30,1,31.02,31.25,30.55,31.05,1455
20111201|2011-11-01 13:00,1,31,31.1,30.3,30.43,1008
20111201|2011-11-01 13:30,1,30.55,30.87,30.35,30.8,534
20111201|2011-11-01 14:00,1,30.8,31.3,30.65,31.15,709
20111201|2011-11-01 14:30,1,31.15,31.52,30.59,31.22,1685
20111201|2011-11-01 15:00,1,31.17,31.25,30.9,31.2,2506
20111201|2011-11-02 07:00,2,30.6,30.6,30.25,30.35,59
20111201|2011-11-02 07:30,2,30.45,30.5,30.35,30.35,143
20111201|2011-11-02 08:00,2,30.37,30.4,30.26,30.3,122
20111201|2011-11-02 08:30,2,30.3,30.7,30.05,30.65,1000
20111201|2011-11-02 09:00,2,30.65,30.85,30.5,30.57,455
20111201|2011-11-02 09:30,2,30.5,30.7,30.2,30.35,644
20111201|2011-11-02 10:00,2,30.35,30.45,30.22,30.45,398
20111201|2011-11-02 10:30,2,30.4,30.45,30.3,30.4,389
20111201|2011-11-02 11:00,2,30.4,30.55,30.3,30.45,363
20111201|2011-11-02 11:30,2,30.45,30.75,30.25,30.75,355
20111201|2011-11-02 12:00,2,30.7,31.35,30.7,31,593
20111201|2011-11-02 12:30,2,31.05,31.05,30.55,30.85,518
20111201|2011-11-02 13:00,2,30.9,31.05,30.7,30.9,499
20111201|2011-11-02 13:30,2,30.9,30.9,30.5,30.6,327
20111201|2011-11-02 14:00,2,30.55,30.8,30.33,30.55,757
20111201|2011-11-02 14:30,2,30.55,30.9,30.45,30.5,600
20111201|2011-11-02 15:00,2,30.5,30.6,30.35,30.4,915
20111201|2011-11-03 07:00,3,30.2,30.2,29.8,30,150
20111201|2011-11-03 07:30,3,29.95,30.4,29.3,29.45,1060
20111201|2011-11-03 08:00,3,29.45,29.7,29.43,29.7,329
20111201|2011-11-03 08:30,3,29.65,30.95,29.55,30.8,1133
20111201|2011-11-03 09:00,3,30.85,31.35,30.65,30.85,711
20111201|2011-11-03 09:30,3,30.8,30.95,30.35,30.68,969
20111201|2011-11-03 10:00,3,30.65,30.8,30.35,30.35,555
20111201|2011-11-03 10:30,3,30.35,30.5,30.25,30.48,351
20111201|2011-11-03 11:00,3,30.45,30.5,30.1,30.2,344
20111201|2011-11-03 11:30,3,30.15,30.4,29.95,29.98,849
20111201|2011-11-03 12:00,3,29.98,30.1,29.85,30.05,287
20111201|2011-11-03 12:30,3,30.1,30.1,29.6,29.9,502
20111201|2011-11-03 13:00,3,29.85,29.95,29.63,29.91,368
20111201|2011-11-03 13:30,3,29.85,30,29.75,29.8,298
20111201|2011-11-03 14:00,3,29.77,29.77,29.4,29.4,579
20111201|2011-11-03 14:30,3,29.35,29.52,29.19,29.3,894
20111201|2011-11-03 15:00,3,29.3,29.35,29.15,29.25,1452
20111201|2011-11-04 07:00,4,29.65,29.8,29.5,29.6,60
20111201|2011-11-04 07:30,4,29.6,29.8,29,29.8,287
20111201|2011-11-04 08:00,4,29.8,30.1,29.8,29.9,147
20111201|2011-11-04 08:30,4,29.95,30.15,29.7,30.1,743
20111201|2011-11-04 09:00,4,30.15,30.5,30,30.4,875
20111201|2011-11-04 09:30,4,30.45,30.65,30.23,30.25,936
20111201|2011-11-04 10:00,4,30.25,30.47,30,30.3,496
20111201|2011-11-04 10:30,4,30.25,30.35,30,30.1,382
20111201|2011-11-04 11:00,4,30.1,30.1,29.84,29.85,304
20111201|2011-11-04 11:30,4,29.85,30.19,29.85,29.85,344
20111201|2011-11-04 12:00,4,29.85,29.9,29.65,29.75,234
20111201|2011-11-04 12:30,4,29.75,29.81,29.35,29.56,428
20111201|2011-11-04 13:00,4,29.58,29.75,29.55,29.55,273
20111201|2011-11-04 13:30,4,29.6,29.87,29.55,29.75,240
20111201|2011-11-04 14:00,4,29.8,30.15,29.75,29.95,266
20111201|2011-11-04 14:30,4,30,30,29.6,29.85,611
20111201|2011-11-04 15:00,4,29.85,29.9,29.54,29.85,816
20111201|2011-11-04 15:30,4,29.85,29.85,29.85,29.85,1
20111201|2011-11-07 07:00,7,30.1,30.3,30.1,30.3,14
20111201|2011-11-07 07:30,7,30.25,30.3,30.15,30.15,25
20111201|2011-11-07 08:00,7,30.15,30.25,29.93,30.05,135
20111201|2011-11-07 08:30,7,30.05,30.25,29.65,29.85,1030
20111201|2011-11-07 09:00,7,29.85,30.35,29.8,30.3,568
20111201|2011-11-07 09:30,7,30.35,30.55,30.24,30.45,505
20111201|2011-11-07 10:00,7,30.5,30.5,30.22,30.3,614
20111201|2011-11-07 10:30,7,30.35,30.45,30.25,30.35,392
20111201|2011-11-07 11:00,7,30.4,30.6,30.2,30.6,501
20111201|2011-11-07 11:30,7,30.6,30.75,30.43,30.45,246
20111201|2011-11-07 12:00,7,30.45,30.52,30.3,30.4,168
20111201|2011-11-07 12:30,7,30.4,30.5,30.1,30.15,333
20111201|2011-11-07 13:00,7,30.1,30.25,29.85,30,342
20111201|2011-11-07 13:30,7,30.05,30.05,29.88,29.9,225
20111201|2011-11-07 14:00,7,29.9,30.12,29.8,30.12,448
20111201|2011-11-07 14:30,7,30.15,30.15,29.65,29.75,492
20111201|2011-11-07 15:00,7,29.75,29.8,29.6,29.7,860
20111201|2011-11-08 07:00,8,29.25,29.35,29.15,29.3,133
20111201|2011-11-08 07:30,8,29.25,29.4,29.25,29.35,80
20111201|2011-11-08 08:00,8,29.33,29.4,29.2,29.3,68
20111201|2011-11-08 08:30,8,29.35,29.55,29.25,29.35,640
20111201|2011-11-08 09:00,8,29.3,29.85,29.27,29.75,1051
20111201|2011-11-08 09:30,8,29.75,29.9,29.48,29.6,836
20111201|2011-11-08 10:00,8,29.6,30.1,29.55,29.95,838
20111201|2011-11-08 10:30,8,29.95,30,29.75,29.9,505
20111201|2011-11-08 11:00,8,29.9,29.95,29.7,29.85,9347
20111201|2011-11-08 11:30,8,29.8,29.95,29.75,29.9,196
20111201|2011-11-08 12:00,8,29.85,29.95,29.58,29.65,285
20111201|2011-11-08 12:30,8,29.63,29.67,29,29.2,705
20111201|2011-11-08 13:00,8,29.2,29.48,29.15,29.15,488
20111201|2011-11-08 13:30,8,29.1,29.25,29.05,29.1,636
20111201|2011-11-08 14:00,8,29.15,29.25,28.8,28.8,703
20111201|2011-11-08 14:30,8,28.8,28.8,28.5,28.58,1166
20111201|2011-11-08 15:00,8,28.55,28.6,28.3,28.35,1882
20111201|2011-11-08 15:30,8,28.35,28.35,28.35,28.35,2
20111201|2011-11-09 07:00,9,30.6,30.6,30.4,30.6,434
20111201|2011-11-09 07:30,9,30.6,30.8,30.4,30.45,218
20111201|2011-11-09 08:00,9,30.4,30.6,30.35,30.5,242
20111201|2011-11-09 08:30,9,30.4,30.7,30.1,30.65,2508
20111201|2011-11-09 09:00,9,30.65,30.65,30.34,30.6,1924
20111201|2011-11-09 09:30,9,30.6,30.9,30.4,30.6,1474
20111201|2011-11-09 10:00,9,30.6,30.75,30.3,30.45,634
20111201|2011-11-09 10:30,9,30.45,30.57,30.35,30.45,331
20111201|2011-11-09 11:00,9,30.45,30.7,30.4,30.68,294
20111201|2011-11-09 11:30,9,30.75,30.85,30.55,30.8,882
20111201|2011-11-09 12:00,9,30.77,31.18,30.77,30.93,757
20111201|2011-11-09 12:30,9,30.95,31.77,30.93,31.7,1196
20111201|2011-11-09 13:00,9,31.7,32.65,31.7,32.2,1762
20111201|2011-11-09 13:30,9,32.25,32.5,32.15,32.3,1100
20111201|2011-11-09 14:00,9,32.4,32.48,31.95,32.4,1645
20111201|2011-11-09 14:30,9,32.4,33.45,32.4,33.2,2992
20111201|2011-11-09 15:00,9,33.25,33.55,33.2,33.5,3739
20111201|2011-11-10 07:00,10,31.9,33.45,31.5,31.55,366
20111201|2011-11-10 07:30,10,31.55,31.65,31.25,31.35,291
20111201|2011-11-10 08:00,10,31.4,31.61,31.4,31.45,154
20111201|2011-11-10 08:30,10,31.45,32.5,31.3,32.5,2144
20111201|2011-11-10 09:00,10,32.45,32.75,32.05,32.65,1325
20111201|2011-11-10 09:30,10,32.65,33.15,32.65,32.75,862
20111201|2011-11-10 10:00,10,32.75,32.85,32.55,32.65,761
20111201|2011-11-10 10:30,10,32.65,32.7,31.85,32.02,774
20111201|2011-11-10 11:00,10,32,32.65,31.85,32.15,827
20111201|2011-11-10 11:30,10,32.15,32.5,31.8,31.85,433
20111201|2011-11-10 12:00,10,31.85,31.95,31.3,31.65,600
20111201|2011-11-10 12:30,10,31.6,31.85,31.55,31.55,867
20111201|2011-11-10 13:00,10,31.55,32,31.5,31.85,508
20111201|2011-11-10 13:30,10,31.9,32,31.6,32,5059
20111201|2011-11-10 14:00,10,32,32.05,31.45,31.55,1607
20111201|2011-11-10 14:30,10,31.5,31.75,31.35,31.4,1574
20111201|2011-11-10 15:00,10,31.4,31.5,31.2,31.45,2722
20111201|2011-11-10 15:30,10,31.5,31.5,31.5,31.5,30
20111201|2011-11-11 07:00,11,30.5,30.55,30.35,30.4,601
20111201|2011-11-11 07:30,11,30.45,30.61,30.45,30.5,76
20111201|2011-11-11 08:00,11,30.47,30.47,30.18,30.25,212
20111201|2011-11-11 08:30,11,30.2,30.35,29.75,30.15,1543
20111201|2011-11-11 09:00,11,30.1,30.35,29.95,30.15,1219
20111201|2011-11-11 09:30,11,30.15,30.2,29.93,30.1,1097
20111201|2011-11-11 10:00,11,30.1,30.35,30.1,30.35,502
20111201|2011-11-11 10:30,11,30.35,30.35,30.15,30.25,312
20111201|2011-11-11 11:00,11,30.25,30.3,30.2,30.3,147
20111201|2011-11-11 11:30,11,30.3,30.35,30.18,30.18,184
20111201|2011-11-11 12:00,11,30.15,30.2,29.95,30.1,288
20111201|2011-11-11 12:30,11,30.1,30.2,30.05,30.2,155
20111201|2011-11-11 13:00,11,30.15,30.15,30.05,30.13,243
20111201|2011-11-11 13:30,11,30.15,30.3,30.1,30.25,375
20111201|2011-11-11 14:00,11,30.3,30.35,30.1,30.15,354
20111201|2011-11-11 14:30,11,30.1,30.3,30.1,30.2,564
20111201|2011-11-11 15:00,11,30.2,30.45,30.2,30.25,1532
20111201|2011-11-11 15:30,11,30.2,30.2,30.2,30.2,10
20111201|2011-11-14 07:00,14,30.7,30.85,30.7,30.75,241
20111201|2011-11-14 07:30,14,30.8,30.83,30.45,30.59,207
20111201|2011-11-14 08:00,14,30.58,30.7,30.5,30.64,181
20111201|2011-11-14 08:30,14,30.55,31.15,30.5,30.85,2246
20111201|2011-11-14 09:00,14,30.85,31.08,30.5,30.8,3426
20111201|2011-11-14 09:30,14,30.8,31.1,30.75,30.85,950
20111201|2011-11-14 10:00,14,30.85,30.95,30.7,30.8,898
20111201|2011-11-14 10:30,14,30.79,31.05,30.7,31,664
20111201|2011-11-14 11:00,14,30.95,31.4,30.95,31.3,762
20111201|2011-11-14 11:30,14,31.35,31.39,31,31.05,841
20111201|2011-11-14 12:00,14,31.05,31.31,31,31,651
20111201|2011-11-14 12:30,14,31.05,31.17,31,31.1,605
20111201|2011-11-14 13:00,14,31.05,31.2,30.9,31.2,794
20111201|2011-11-14 13:30,14,31.2,31.4,31,31.38,1604
20111201|2011-11-14 14:00,14,31.4,31.42,31,31.05,770
20111201|2011-11-14 14:30,14,31.05,31.08,30.8,30.9,844
20111201|2011-11-14 15:00,14,30.9,30.9,30.65,30.7,954
20111201|2011-11-14 15:30,14,30.65,30.65,30.65,30.65,52
20111201|2011-11-15 07:00,15,31.75,32,31.55,31.55,265
20111201|2011-11-15 07:30,15,31.45,31.7,31.25,31.4,932
20111201|2011-11-15 08:00,15,31.38,31.55,31.3,31.45,230
20111201|2011-11-15 08:30,15,31.45,31.55,30.85,31.15,1874
20111201|2011-11-15 09:00,15,31.15,31.4,31.1,31.25,1317
20111201|2011-11-15 09:30,15,31.2,31.4,31,31.4,1082
20111201|2011-11-15 10:00,15,31.4,31.65,31.25,31.55,14941
20111201|2011-11-15 10:30,15,31.55,31.75,31.3,31.35,916
20111201|2011-11-15 11:00,15,31.37,31.4,31.1,31.15,644
20111201|2011-11-15 11:30,15,31.15,31.15,30.7,30.7,1250
20111201|2011-11-15 12:00,15,30.7,30.75,30.45,30.7,1466
20111201|2011-11-15 12:30,15,30.65,30.65,30.45,30.65,649
20111201|2011-11-15 13:00,15,30.61,30.75,30.5,30.7,554
20111201|2011-11-15 13:30,15,30.65,30.65,30.45,30.55,357
20111201|2011-11-15 14:00,15,30.55,30.55,30.3,30.3,895
20111201|2011-11-15 14:30,15,30.3,30.65,30.3,30.65,1282
20111201|2011-11-15 15:00,15,30.6,30.75,30.5,30.75,1536
20111201|2011-11-15 15:30,15,30.7,30.7,30.7,30.7,25
20111201|2011-11-16 07:00,16,31.35,31.45,31.15,31.2,186
20111201|2011-11-16 07:30,16,31.1,31.57,31.1,31.45,208
20111201|2011-11-16 08:00,16,31.45,31.65,31.4,31.55,373
20111201|2011-11-16 08:30,16,31.5,31.75,31.1,31.25,2257
20111201|2011-11-16 09:00,16,31.2,31.5,31.1,31.36,1148
20111201|2011-11-16 09:30,16,31.4,31.46,30.75,30.89,1374
20111201|2011-11-16 10:00,16,30.85,30.95,30.65,30.95,966
20111201|2011-11-16 10:30,16,30.95,31.15,30.85,31.05,1020
20111201|2011-11-16 11:00,16,31.1,31.3,30.95,31.05,651
20111201|2011-11-16 11:30,16,31.05,31.05,30.75,30.85,633
20111201|2011-11-16 12:00,16,30.8,30.86,30.55,30.57,814
20111201|2011-11-16 12:30,16,30.55,30.65,30.4,30.6,858
20111201|2011-11-16 13:00,16,30.6,30.7,30.4,30.55,706
20111201|2011-11-16 13:30,16,30.55,30.8,30.38,30.7,946
20111201|2011-11-16 14:00,16,30.65,31.45,30.65,31.4,1558
20111201|2011-11-16 14:30,16,31.45,32.3,31.4,32.1,3410
20111201|2011-11-16 15:00,16,32.05,32.7,32,32.6,3143
20111201|2011-11-16 15:30,16,32.6,32.6,32.6,32.6,1
20111201|2011-11-17 07:00,17,32.4,32.8,32.35,32.55,359
20111201|2011-11-17 07:30,17,32.5,32.6,32.05,32.4,266
20111201|2011-11-17 08:00,17,32.35,32.52,31.9,32.35,418
20111201|2011-11-17 08:30,17,32.35,32.8,32.05,32.3,2155
20111201|2011-11-17 09:00,17,32.4,32.5,32.1,32.15,1232
20111201|2011-11-17 09:30,17,32.2,32.5,31.97,32.15,1808
20111201|2011-11-17 10:00,17,32.2,32.55,32.05,32.2,906
20111201|2011-11-17 10:30,17,32.2,32.3,32.04,32.2,1053
20111201|2011-11-17 11:00,17,32.15,32.65,32.15,32.65,818
20111201|2011-11-17 11:30,17,32.65,33.78,32.65,33.4,3403
20111201|2011-11-17 12:00,17,33.4,33.8,33.35,33.5,1885
20111201|2011-11-17 12:30,17,33.5,34.1,33.5,33.65,1141
20111201|2011-11-17 13:00,17,33.65,34.1,33.6,33.8,1010
20111201|2011-11-17 13:30,17,33.8,33.95,33.4,33.67,1254
20111201|2011-11-17 14:00,17,33.7,34.07,33.45,33.9,1610
20111201|2011-11-17 14:30,17,33.9,34.25,33.6,33.6,2916
20111201|2011-11-17 15:00,17,33.6,33.75,33.45,33.7,2080
20111201|2011-11-17 15:30,17,33.75,33.75,33.75,33.75,5
20111201|2011-11-18 07:00,18,32.75,32.9,32.75,32.8,225
20111201|2011-11-18 07:30,18,32.8,32.85,32.59,32.6,251
20111201|2011-11-18 08:00,18,32.65,32.85,32.6,32.65,719
20111201|2011-11-18 08:30,18,32.65,33.6,32.64,32.9,3456
20111201|2011-11-18 09:00,18,32.9,33.3,32.8,33,1925
20111201|2011-11-18 09:30,18,32.95,33,32.43,32.7,1614
20111201|2011-11-18 10:00,18,32.74,32.9,32.64,32.8,810
20111201|2011-11-18 10:30,18,32.75,33.1,32.75,33.05,922
20111201|2011-11-18 11:00,18,33.1,33.4,33.05,33.06,1056
20111201|2011-11-18 11:30,18,33.05,33.05,32.8,33.05,866
20111201|2011-11-18 12:00,18,33.05,33.12,32.7,32.8,842
20111201|2011-11-18 12:30,18,32.75,32.75,32.55,32.7,621
20111201|2011-11-18 13:00,18,32.7,32.85,32.4,32.7,890
20111201|2011-11-18 13:30,18,32.65,32.75,32.45,32.7,915
20111201|2011-11-18 14:00,18,32.65,32.75,32.45,32.6,1166
20111201|2011-11-18 14:30,18,32.6,32.65,32.4,32.4,2004
20111201|2011-11-18 15:00,18,32.45,32.55,32.3,32.35,2393
20111201|2011-11-18 15:30,18,32.35,32.35,32.35,32.35,15
20111201|2011-11-21 07:00,21,34.25,34.25,32.35,34.05,595
20111201|2011-11-21 07:30,21,33.95,33.95,33.6,33.7,98
20111201|2011-11-21 08:00,21,33.7,34.15,33.65,34.15,430
20111201|2011-11-21 08:30,21,34.15,34.25,33.6,34,2866
20111201|2011-11-21 09:00,21,33.95,34.2,33.75,33.9,1790
20111201|2011-11-21 09:30,21,33.9,34.15,33.85,34.1,1746
20111201|2011-11-21 10:00,21,34.1,34.21,33.9,34,1727
20111201|2011-11-21 10:30,21,34.05,34.3,34,34.1,1219
20111201|2011-11-21 11:00,21,34.05,34.2,33.95,34.2,976
20111201|2011-11-21 11:30,21,34.2,34.2,33.95,34.05,706
20111201|2011-11-21 12:00,21,34.05,34.05,33.4,33.65,855
20111201|2011-11-21 12:30,21,33.6,33.75,33.54,33.75,465
20111201|2011-11-21 13:00,21,33.8,33.8,32.98,33.2,895
20111201|2011-11-21 13:30,21,33.2,33.2,32.75,33.15,983
20111201|2011-11-21 14:00,21,33.2,33.46,32.6,32.75,1288
20111201|2011-11-21 14:30,21,32.75,32.9,32.65,32.85,1378
20111201|2011-11-21 15:00,21,32.9,33.05,32.85,32.95,1666
20111201|2011-11-21 15:30,21,32.95,32.95,32.95,32.95,5
20111201|2011-11-22 07:00,22,32.65,32.95,32.55,32.85,137
20111201|2011-11-22 07:30,22,32.95,33.35,32.95,33.1,315
20111201|2011-11-22 08:00,22,33.2,33.21,33,33.05,186
20111201|2011-11-22 08:30,22,33,33.2,32.57,32.8,2345
20111201|2011-11-22 09:00,22,32.75,33.05,32.65,32.75,1235
20111201|2011-11-22 09:30,22,32.7,33.2,32.7,33.05,1688
20111201|2011-11-22 10:00,22,33.05,33.25,32.98,33.14,1569
20111201|2011-11-22 10:30,22,33.14,33.3,33.05,33.05,927
20111201|2011-11-22 11:00,22,33.05,33.05,32.35,32.65,1484
20111201|2011-11-22 11:30,22,32.6,32.7,32.3,32.32,748
20111201|2011-11-22 12:00,22,32.3,32.45,32,32.25,941
20111201|2011-11-22 12:30,22,32.2,32.4,32.05,32.35,583
20111201|2011-11-22 13:00,22,32.35,32.53,32.25,32.35,430
20111201|2011-11-22 13:30,22,32.4,32.65,32.3,32.55,603
20111201|2011-11-22 14:00,22,32.5,32.6,32.2,32.3,975
20111201|2011-11-22 14:30,22,32.25,32.4,31.95,32.05,1315
20111201|2011-11-22 15:00,22,32.05,32.5,32.05,32.25,1691
20111201|2011-11-22 15:30,22,32.3,32.3,32.3,32.3,10
20111201|2011-11-23 07:00,23,32.9,33.05,32.85,32.95,147
20111201|2011-11-23 07:30,23,32.9,33.1,32.75,33,233
20111201|2011-11-23 08:00,23,32.96,33.05,32.7,32.8,159
20111201|2011-11-23 08:30,23,32.8,33.25,32.65,33.2,1614
20111201|2011-11-23 09:00,23,33.2,33.6,33,33.5,1461
20111201|2011-11-23 09:30,23,33.48,33.65,33.14,33.2,957
20111201|2011-11-23 10:00,23,33.2,33.4,33.1,33.3,801
20111201|2011-11-23 10:30,23,33.35,33.4,32.85,33.05,1005
20111201|2011-11-23 11:00,23,33.05,33.05,32.83,32.95,645
20111201|2011-11-23 11:30,23,33,33.1,32.75,32.85,436
20111201|2011-11-23 12:00,23,32.9,33,32.8,32.85,449
20111201|2011-11-23 12:30,23,32.8,33,32.8,32.95,855
20111201|2011-11-23 13:00,23,32.95,33.22,32.9,33.15,816
20111201|2011-11-23 13:30,23,33.13,33.27,33,33.25,570
20111201|2011-11-23 14:00,23,33.28,33.35,32.9,33.3,1414
20111201|2011-11-23 14:30,23,33.3,33.65,33,33.6,1870
20111201|2011-11-23 15:00,23,33.6,33.7,33.55,33.55,1632
20111201|2011-11-23 15:30,23,33.6,33.6,33.6,33.6,10
20111201|2011-11-25 07:00,25,34.15,34.2,33.9,33.9,116
20111201|2011-11-25 07:30,25,33.9,34.1,33.7,33.75,201
20111201|2011-11-25 08:00,25,33.75,33.85,33.6,33.6,231
20111201|2011-11-25 08:30,25,33.7,33.7,33,33.45,1132
20111201|2011-11-25 09:00,25,33.45,33.5,33,33.3,666
20111201|2011-11-25 09:30,25,33.3,33.4,33.1,33.4,336
20111201|2011-11-25 10:00,25,33.45,33.45,33.28,33.45,446
20111201|2011-11-25 10:30,25,33.45,33.95,33.4,33.9,881
20111201|2011-11-25 11:00,25,33.9,34.25,33.85,34,806
20111201|2011-11-25 11:30,25,34.05,34.15,33.85,34.15,627
20111201|2011-11-25 12:00,25,34.15,34.6,34.1,34.5,2165
20111201|2011-11-25 12:30,25,34.5,34.5,34.5,34.5,10
20111201|2011-11-28 07:00,28,32.6,32.6,32,32,1175
20111201|2011-11-28 07:30,28,31.95,32,31.68,31.7,500
20111201|2011-11-28 08:00,28,31.7,31.7,31.5,31.65,446
20111201|2011-11-28 08:30,28,31.6,31.75,31.35,31.7,1979
20111201|2011-11-28 09:00,28,31.75,31.9,31.72,31.83,632
20111201|2011-11-28 09:30,28,31.85,32.1,31.78,32.1,836
20111201|2011-11-28 10:00,28,32.1,32.15,31.95,32.1,452
20111201|2011-11-28 10:30,28,32,32.1,31.95,32.05,343
20111201|2011-11-28 11:00,28,32.05,32.2,32,32.2,312
20111201|2011-11-28 11:30,28,32.2,32.3,32.19,32.3,311
20111201|2011-11-28 12:00,28,32.3,32.4,31.95,32.05,780
20111201|2011-11-28 12:30,28,32,32.25,31.95,32.25,442
20111201|2011-11-28 13:00,28,32.25,32.3,32,32.25,363
20111201|2011-11-28 13:30,28,32.22,32.33,32.09,32.25,503
20111201|2011-11-28 14:00,28,32.2,32.65,32.1,32.45,1119
20111201|2011-11-28 14:30,28,32.5,32.65,32.25,32.25,1305
20111201|2011-11-28 15:00,28,32.25,32.25,31.95,31.95,1672
20111201|2011-11-28 15:30,28,32,32,32,32,1
20111201|2011-11-29 07:00,29,31.6,31.85,31.55,31.8,166
20111201|2011-11-29 07:30,29,31.85,32,31.7,31.9,246
20111201|2011-11-29 08:00,29,31.9,32.05,31.79,32,158
20111201|2011-11-29 08:30,29,31.9,32.4,31.9,32.15,1352
20111201|2011-11-29 09:00,29,32.05,32.35,31.75,31.85,1127
20111201|2011-11-29 09:30,29,31.9,32,31.65,31.9,480
20111201|2011-11-29 10:00,29,31.9,32.03,31.75,31.85,821
20111201|2011-11-29 10:30,29,31.85,31.95,31.65,31.85,412
20111201|2011-11-29 11:00,29,31.9,31.9,31.65,31.7,235
20111201|2011-11-29 11:30,29,31.75,31.94,31.7,31.85,349
20111201|2011-11-29 12:00,29,31.9,32.07,31.63,31.75,543
20111201|2011-11-29 12:30,29,31.8,32.01,31.68,31.95,436
20111201|2011-11-29 13:00,29,32,32.06,31.8,31.85,270
20111201|2011-11-29 13:30,29,31.85,31.85,31.6,31.7,1289
20111201|2011-11-29 14:00,29,31.65,31.75,31.35,31.55,797
20111201|2011-11-29 14:30,29,31.5,31.75,31.3,31.6,1110
20111201|2011-11-29 15:00,29,31.6,31.6,31.35,31.35,922
20111201|2011-11-29 15:30,29,31.35,31.35,31.35,31.35,10
20111201|2011-11-30 07:00,30,30.5,30.5,29.25,29.46,428
20111201|2011-11-30 07:30,30,29.5,29.5,29.18,29.18,586
20111201|2011-11-30 08:00,30,29.15,29.35,29.09,29.35,398
20111201|2011-11-30 08:30,30,29.3,29.6,29.1,29.2,2850
20111201|2011-11-30 09:00,30,29.15,29.38,29.01,29.2,2073
20111201|2011-11-30 09:30,30,29.23,29.25,28.82,28.82,1721
20111201|2011-11-30 10:00,30,28.85,29.1,28.85,29.1,915
20111201|2011-11-30 10:30,30,29.1,29.15,28.95,29,827
20111201|2011-11-30 11:00,30,29,29.15,29,29.1,678
20111201|2011-11-30 11:30,30,29.1,29.15,28.95,28.95,413
20111201|2011-11-30 12:00,30,28.95,29,28.85,29,579
20111201|2011-11-30 12:30,30,29,29.1,28.93,29,647
20111201|2011-11-30 13:00,30,29.05,29.1,28.95,28.95,598
20111201|2011-11-30 13:30,30,28.95,29.1,28.89,28.95,455
20111201|2011-11-30 14:00,30,28.95,29,28.75,28.8,686
20111201|2011-11-30 14:30,30,28.75,28.8,28.4,28.5,1752
20111201|2011-11-30 15:00,30,28.5,28.65,28.25,28.3,2788
20111201|2011-12-01 07:00,1,28.35,28.5,28.35,28.35,773
20111201|2011-12-01 07:30,1,28.35,28.65,28.35,28.55,212
20111201|2011-12-01 08:00,1,28.55,28.68,28.54,28.6,237
20111201|2011-12-01 08:30,1,28.65,28.75,28.05,28.1,1418
20111201|2011-12-01 09:00,1,28.1,28.2,27.75,27.85,1481
20111201|2011-12-01 09:30,1,27.87,28.17,27.85,28.15,1009
20111201|2011-12-01 10:00,1,28.13,28.49,28,28.4,1047
20111201|2011-12-01 10:30,1,28.45,28.5,28.15,28.2,869
20111201|2011-12-01 11:00,1,28.2,28.4,28.2,28.2,268
20111201|2011-12-01 11:30,1,28.2,28.4,28.15,28.4,459
20111201|2011-12-01 12:00,1,28.35,28.35,28.15,28.15,394
20111201|2011-12-01 12:30,1,28.1,28.15,27.75,27.75,541
20111201|2011-12-01 13:00,1,27.75,27.85,27.7,27.8,345
20111201|2011-12-01 13:30,1,27.85,27.9,27.7,27.8,246
20111201|2011-12-01 14:00,1,27.85,27.87,27.7,27.7,373
20111201|2011-12-01 14:30,1,27.7,28,27.7,27.9,751
20111201|2011-12-01 15:00,1,27.85,28.1,27.85,27.9,1137
20111201|2011-12-02 07:00,2,27.06,27.9,26.55,26.55,829
20111201|2011-12-02 07:30,2,26.95,27.1,26.75,26.98,405
20111201|2011-12-02 08:00,2,26.95,27.1,26.9,27.1,256
20111201|2011-12-02 08:30,2,27.1,27.38,27,27.15,1876
20111201|2011-12-02 09:00,2,27.15,27.17,26.5,26.65,2210
20111201|2011-12-02 09:30,2,26.65,26.99,26.6,26.95,2143
20111201|2011-12-02 10:00,2,27,27.4,26.9,27.2,992
20111201|2011-12-02 10:30,2,27.2,27.55,27.08,27.4,733
20111201|2011-12-02 11:00,2,27.4,27.6,27.35,27.45,296
20111201|2011-12-02 11:30,2,27.45,27.47,27.15,27.2,351
20111201|2011-12-02 12:00,2,27.25,27.5,27.2,27.45,514
20111201|2011-12-02 12:30,2,27.5,27.55,27.34,27.5,181
20111201|2011-12-02 13:00,2,27.5,27.7,27.5,27.6,463
20111201|2011-12-02 13:30,2,27.6,27.8,27.48,27.7,524
20111201|2011-12-02 14:00,2,27.75,27.75,27.5,27.65,585
20111201|2011-12-02 14:30,2,27.7,27.95,27.65,27.95,769
20111201|2011-12-02 15:00,2,27.95,28,27.75,27.8,917
20111201|2011-12-05 07:00,5,26.8,26.9,26.65,26.65,162
20111201|2011-12-05 07:30,5,26.7,26.7,26.5,26.57,165
20111201|2011-12-05 08:00,5,26.55,26.7,26.45,26.5,237
20111201|2011-12-05 08:30,5,26.6,26.85,26.55,26.65,855
20111201|2011-12-05 09:00,5,26.7,26.85,26.65,26.7,485
20111201|2011-12-05 09:30,5,26.65,26.85,26.59,26.8,657
20111201|2011-12-05 10:00,5,26.8,27,26.75,26.95,459
20111201|2011-12-05 10:30,5,26.9,27.02,26.9,27,431
20111201|2011-12-05 11:00,5,26.95,26.95,26.85,26.95,415
20111201|2011-12-05 11:30,5,26.95,26.95,26.8,26.9,335
20111201|2011-12-05 12:00,5,26.9,27,26.85,26.95,791
20111201|2011-12-05 12:30,5,26.9,27.7,26.85,27.46,963
20111201|2011-12-05 13:00,5,27.52,27.9,27.52,27.6,618
20111201|2011-12-05 13:30,5,27.6,27.8,27.6,27.6,440
20111201|2011-12-05 14:00,5,27.65,28.3,27.5,28.17,1376
20111201|2011-12-05 14:30,5,28.15,28.25,27.9,28,1266
20111201|2011-12-05 15:00,5,27.95,27.95,27.75,27.85,1066
20111201|2011-12-05 15:30,5,27.8,27.8,27.8,27.8,5
20111201|2011-12-06 07:00,6,27.65,27.9,27.65,27.9,39
20111201|2011-12-06 07:30,6,27.9,28.25,27.9,28.05,241
20111201|2011-12-06 08:00,6,28.08,28.1,27.88,28,171
20111201|2011-12-06 08:30,6,28,28.15,27.85,27.95,1583
20111201|2011-12-06 09:00,6,27.93,28,27.65,27.7,602
20111201|2011-12-06 09:30,6,27.65,27.92,27.55,27.9,528
20111201|2011-12-06 10:00,6,27.85,27.9,27.7,27.84,297
20111201|2011-12-06 10:30,6,27.85,28.15,27.8,27.85,695
20111201|2011-12-06 11:00,6,27.85,28,27.8,27.9,174
20111201|2011-12-06 11:30,6,27.9,28,27.8,27.95,182
20111201|2011-12-06 12:00,6,28,28.05,27.79,27.8,350
20111201|2011-12-06 12:30,6,27.8,27.82,27.69,27.8,183
20111201|2011-12-06 13:00,6,27.85,27.85,27.75,27.8,124
20111201|2011-12-06 13:30,6,27.75,27.75,27.45,27.55,353
20111201|2011-12-06 14:00,6,27.55,27.89,27.4,27.89,925
20111201|2011-12-06 14:30,6,27.85,27.96,27.7,27.85,765
20111201|2011-12-06 15:00,6,27.85,28.2,27.85,28.1,1762
20111201|2011-12-06 15:30,6,28.1,28.1,28.1,28.1,94
20111201|2011-12-07 07:00,7,28.1,28.6,27.85,28.45,409
20111201|2011-12-07 07:30,7,28.4,28.5,28.05,28.25,223
20111201|2011-12-07 08:00,7,28.32,28.32,28.04,28.25,125
20111201|2011-12-07 08:30,7,28.25,29.05,28.2,28.85,1400
20111201|2011-12-07 09:00,7,28.9,29.02,28.68,29,1042
20111201|2011-12-07 09:30,7,29,29.1,28.85,28.85,700
20111201|2011-12-07 10:00,7,28.85,28.9,28.74,28.75,848
20111201|2011-12-07 10:30,7,28.7,28.74,28.55,28.7,390
20111201|2011-12-07 11:00,7,28.65,28.95,28.55,28.6,669
20111201|2011-12-07 11:30,7,28.65,28.75,28.58,28.75,802
20111201|2011-12-07 12:00,7,28.7,28.9,28.7,28.8,375
20111201|2011-12-07 12:30,7,28.8,29.05,28.8,28.95,485
20111201|2011-12-07 13:00,7,28.95,29.22,28.95,29.1,678
20111201|2011-12-07 13:30,7,29.1,29.6,29.1,29.5,1055
20111201|2011-12-07 14:00,7,29.5,29.6,29.05,29.13,984
20111201|2011-12-07 14:30,7,29.1,29.15,28.29,28.7,3203
20111201|2011-12-07 15:00,7,28.7,28.71,28.55,28.55,1357
20111201|2011-12-07 15:30,7,28.6,28.6,28.6,28.6,3
20111201|2011-12-08 07:00,8,28.65,28.85,28.65,28.65,105
20111201|2011-12-08 07:30,8,28.6,29.15,27.9,29,501
20111201|2011-12-08 08:00,8,29,29.9,28.95,29.75,777
20111201|2011-12-08 08:30,8,29.8,29.8,29.35,29.65,839
20111201|2011-12-08 09:00,8,29.67,29.87,29.6,29.8,896
20111201|2011-12-08 09:30,8,29.85,29.9,29.35,29.63,816
20111201|2011-12-08 10:00,8,29.63,30,29.6,29.9,1282
20111201|2011-12-08 10:30,8,29.9,30,29.75,29.85,780
20111201|2011-12-08 11:00,8,29.9,29.95,29.7,29.9,146
20111201|2011-12-08 11:30,8,29.9,30,29.75,29.75,323
20111201|2011-12-08 12:00,8,29.8,30.35,29.8,30.11,1108
20111201|2011-12-08 12:30,8,30.15,30.2,29.98,30,410
20111201|2011-12-08 13:00,8,30.05,30.2,29.9,30,190
20111201|2011-12-08 13:30,8,30.03,30.35,29.9,30.3,713
20111201|2011-12-08 14:00,8,30.3,30.3,29.8,29.85,488
20111201|2011-12-08 14:30,8,29.85,30.5,29.5,30.2,1245
20111201|2011-12-08 15:00,8,30.2,30.2,30.05,30.15,1403
20111201|2011-12-08 15:30,8,30.15,30.15,30.15,30.15,5
20111201|2011-12-09 07:00,9,29.3,29.45,29.05,29.3,183
20111201|2011-12-09 07:30,9,29.25,29.6,29.23,29.35,220
20111201|2011-12-09 08:00,9,29.42,29.6,29.4,29.55,48
20111201|2011-12-09 08:30,9,29.55,29.65,28.75,28.9,1290
20111201|2011-12-09 09:00,9,28.9,28.9,28.7,28.8,813
20111201|2011-12-09 09:30,9,28.8,28.95,28.63,28.65,691
20111201|2011-12-09 10:00,9,28.6,28.6,28.25,28.3,676
20111201|2011-12-09 10:30,9,28.3,28.3,28.05,28.2,752
20111201|2011-12-09 11:00,9,28.2,28.3,28.15,28.2,285
20111201|2011-12-09 11:30,9,28.2,28.25,28.05,28.1,373
20111201|2011-12-09 12:00,9,28.1,28.25,28.1,28.12,361
20111201|2011-12-09 12:30,9,28.13,28.17,28.08,28.1,376
20111201|2011-12-09 13:00,9,28.1,28.17,28,28.05,270
20111201|2011-12-09 13:30,9,28,28,27.75,27.8,423
20111201|2011-12-09 14:00,9,27.82,28.02,27.75,27.8,458
20111201|2011-12-09 14:30,9,27.77,27.85,27.55,27.65,978
20111201|2011-12-09 15:00,9,27.65,27.65,27.15,27.15,1813
20111201|2011-12-09 15:30,9,27.2,27.2,27.2,27.2,25
20111201|2011-12-12 07:00,12,27.9,28.1,27.8,28.1,170
20111201|2011-12-12 07:30,12,28.05,28.15,27.95,28,122
20111201|2011-12-12 08:00,12,28.1,28.29,28,28.2,117
20111201|2011-12-12 08:30,12,28.2,28.4,28.05,28.3,1138
20111201|2011-12-12 09:00,12,28.25,28.5,28.15,28.4,1049
20111201|2011-12-12 09:30,12,28.4,28.5,28.3,28.35,588
20111201|2011-12-12 10:00,12,28.39,28.56,28.2,28.35,781
20111201|2011-12-12 10:30,12,28.35,28.95,28.35,28.85,1178
20111201|2011-12-12 11:00,12,28.9,28.9,28.7,28.7,447
20111201|2011-12-12 11:30,12,28.7,28.73,28.4,28.45,448
20111201|2011-12-12 12:00,12,28.45,28.6,28.45,28.48,180
20111201|2011-12-12 12:30,12,28.5,28.5,28.35,28.45,344
20111201|2011-12-12 13:00,12,28.4,28.45,28.25,28.3,680
20111201|2011-12-12 13:30,12,28.35,28.45,28.15,28.2,533
20111201|2011-12-12 14:00,12,28.15,28.25,27.95,28,941
20111201|2011-12-12 14:30,12,28,28.05,27.5,27.55,1149
20111201|2011-12-12 15:00,12,27.5,27.6,27.35,27.55,1164
20111201|2011-12-12 15:30,12,27.6,27.6,27.6,27.6,1
20111201|2011-12-13 07:00,13,27,27.6,26.9,27.03,402
20111201|2011-12-13 07:30,13,27.05,27.15,26.9,26.98,137
20111201|2011-12-13 08:00,13,26.95,27.01,26.92,26.93,113
20111201|2011-12-13 08:30,13,26.9,26.95,26.05,26.2,1351
20111201|2011-12-13 09:00,13,26.2,26.31,26,26.3,11225
20111201|2011-12-13 09:30,13,26.35,26.7,26.25,26.65,649
20111201|2011-12-13 10:00,13,26.65,27,26.6,26.6,815
20111201|2011-12-13 10:30,13,26.6,26.6,26.25,26.3,746
20111201|2011-12-13 11:00,13,26.25,26.35,26.25,26.33,343
20111201|2011-12-13 11:30,13,26.3,26.45,26.22,26.25,5297
20111201|2011-12-13 12:00,13,26.25,26.3,26.15,26.2,324
20111201|2011-12-13 12:30,13,26.25,26.3,26.1,26.13,261
20111201|2011-12-13 13:00,13,26.1,26.6,25.99,26.3,805
20111201|2011-12-13 13:30,13,26.3,26.95,26.3,26.85,935
20111201|2011-12-13 14:00,13,26.9,27.25,26.6,27.2,756
20111201|2011-12-13 14:30,13,27.2,27.9,27.2,27.3,1927
20111201|2011-12-13 15:00,13,27.3,27.35,27.05,27.05,590
20111201|2011-12-13 15:30,13,27.05,27.05,27.05,27.05,4
20111201|2011-12-14 07:00,14,27,27,26.85,26.85,65
20111201|2011-12-14 07:30,14,26.9,27.1,26.85,27.05,134
20111201|2011-12-14 08:00,14,27.1,27.41,27.05,27.35,456
20111201|2011-12-14 08:30,14,27.35,27.63,26.9,27.4,1441
20111201|2011-12-14 09:00,14,27.45,27.9,27.4,27.6,818
20111201|2011-12-14 09:30,14,27.65,28.06,27.5,28.05,992
20111201|2011-12-14 10:00,14,28.1,28.25,27.95,28.05,741
20111201|2011-12-14 10:30,14,28.05,28.3,27.95,27.95,708
20111201|2011-12-14 11:00,14,28,28.05,27.65,27.65,871
20111201|2011-12-14 11:30,14,27.65,27.65,27.25,27.45,720
20111201|2011-12-14 12:00,14,27.4,27.53,27.1,27.1,987
20111201|2011-12-14 12:30,14,27.1,27.33,26.95,27.3,1052
20111201|2011-12-14 13:00,14,27.3,27.5,27.15,27.2,1165
20111201|2011-12-14 13:30,14,27.22,27.65,27.2,27.45,1041
20111201|2011-12-14 14:00,14,27.45,27.67,27.25,27.25,987
20111201|2011-12-14 14:30,14,27.25,27.4,26.9,27.1,1501
20111201|2011-12-14 15:00,14,27.15,27.15,26.9,27.05,867
20111201|2011-12-14 15:30,14,27.1,27.1,27.1,27.1,9
20111201|2011-12-15 07:00,15,26.55,26.55,26.25,26.3,85
20111201|2011-12-15 07:30,15,26.3,26.3,25.95,25.95,335
20111201|2011-12-15 08:00,15,25.9,26,25.85,25.9,169
20111201|2011-12-15 08:30,15,25.95,25.95,25.6,25.7,897
20111201|2011-12-15 09:00,15,25.7,26.2,25.6,26,1061
20111201|2011-12-15 09:30,15,26.05,26.6,26.05,26.4,815
20111201|2011-12-15 10:00,15,26.35,26.36,26,26.05,523
20111201|2011-12-15 10:30,15,26,26.1,25.85,26,442
20111201|2011-12-15 11:00,15,26,26.1,25.9,25.95,548
20111201|2011-12-15 11:30,15,25.9,26.05,25.87,26.03,334
20111201|2011-12-15 12:00,15,26.05,26.1,25.95,26.05,212
20111201|2011-12-15 12:30,15,26.05,26.2,25.93,26.05,260
20111201|2011-12-15 13:00,15,26.05,26.1,25.95,26.1,276
20111201|2011-12-15 13:30,15,26.1,26.25,26.05,26.15,215
20111201|2011-12-15 14:00,15,26.15,26.2,25.98,26.1,267
20111201|2011-12-15 14:30,15,26.1,26.25,26,26.25,383
20111201|2011-12-15 15:00,15,26.25,26.4,26.1,26.35,905
20111201|2011-12-15 15:30,15,26.35,26.35,26.35,26.35,1
20111201|2011-12-16 07:00,16,25.5,25.6,25.45,25.5,151
20111201|2011-12-16 07:30,16,25.55,25.65,25.45,25.54,116
20111201|2011-12-16 08:00,16,25.5,25.65,25.45,25.6,236
20111201|2011-12-16 08:30,16,25.55,25.6,25.2,25.25,3525
20111201|2011-12-16 09:00,16,25.25,25.45,25.1,25.4,822
20111201|2011-12-16 09:30,16,25.45,25.6,25.2,25.45,829
20111201|2011-12-16 10:00,16,25.4,25.6,25.31,25.48,1187
20111201|2011-12-16 10:30,16,25.45,25.8,25.35,25.75,1119
20111201|2011-12-16 11:00,16,25.8,26,25.7,25.9,565
20111201|2011-12-16 11:30,16,25.92,26.3,25.9,25.95,681
20111201|2011-12-16 12:00,16,25.95,26.05,25.75,25.95,431
20111201|2011-12-16 12:30,16,25.95,26.1,25.85,26.1,241
20111201|2011-12-16 13:00,16,26,26.41,26,26.35,430
20111201|2011-12-16 13:30,16,26.35,26.35,25.95,26.04,436
20111201|2011-12-16 14:00,16,26,26.1,25.85,26.05,372
20111201|2011-12-16 14:30,16,26.05,26.05,25.7,26,1091
20111201|2011-12-16 15:00,16,26,26.1,25.88,26.05,1168
20111201|2011-12-16 15:30,16,26.1,26.1,26.1,26.1,3
20111201|2011-12-19 07:00,19,25.55,25.8,25.55,25.59,336
20111201|2011-12-19 07:30,19,25.55,26.1,25.55,25.59,311
20111201|2011-12-19 08:00,19,25.6,25.7,25.55,25.65,334
20111201|2011-12-19 08:30,19,25.65,25.7,25.45,25.45,1777
20111201|2011-12-19 09:00,19,25.5,25.7,25.5,25.63,1771
20111201|2011-12-19 09:30,19,25.6,25.92,25.45,25.85,1173
20111201|2011-12-19 10:00,19,25.85,26.05,25.8,25.8,929
20111201|2011-12-19 10:30,19,25.85,26.2,25.75,26,1405
20111201|2011-12-19 11:00,19,26,26,25.55,25.55,1083
20111201|2011-12-19 11:30,19,25.6,25.75,25.6,25.6,396
20111201|2011-12-19 12:00,19,25.55,25.66,25.54,25.54,480
20111201|2011-12-19 12:30,19,25.53,25.7,25.2,25.25,551
20111201|2011-12-19 13:00,19,25.25,25.45,25.25,25.4,197
20111201|2011-12-19 13:30,19,25.4,25.5,25.34,25.34,225
20111201|2011-12-19 14:00,19,25.35,25.72,25.3,25.65,1214
20111201|2011-12-19 14:30,19,25.7,25.77,25.51,25.6,3544
20111201|2011-12-19 15:00,19,25.6,25.65,25.5,25.6,1085
20111201|2011-12-19 15:30,19,25.65,25.65,25.65,25.65,30
20111201|2011-12-20 07:00,20,24.75,24.9,24.6,24.65,94
20111201|2011-12-20 07:30,20,24.65,24.65,24.3,24.35,281
20111201|2011-12-20 08:00,20,24.35,24.45,24.28,24.29,189
20111201|2011-12-20 08:30,20,24.25,24.35,23.9,24.1,2210
20111201|2011-12-20 09:00,20,24.1,24.3,24,24,1341
20111201|2011-12-20 09:30,20,24.05,24.05,23.93,24,4831
20111201|2011-12-20 10:00,20,23.99,24.1,23.95,24.05,798
20111201|2011-12-20 10:30,20,24.05,24.2,24.04,24.15,884
20111201|2011-12-20 11:00,20,24.2,24.2,24.15,24.15,465
20111201|2011-12-20 11:30,20,24.2,24.2,24.1,24.15,334
20111201|2011-12-20 12:00,20,24.15,24.15,23.95,24.05,936
20111201|2011-12-20 12:30,20,24.09,24.1,23.86,23.86,719
20111201|2011-12-20 13:00,20,23.85,23.95,23.75,23.85,691
20111201|2011-12-20 13:30,20,23.8,23.85,23.65,23.73,600
20111201|2011-12-20 14:00,20,23.73,23.75,23.62,23.7,649
20111201|2011-12-20 14:30,20,23.7,23.75,23.5,23.65,1723
20111201|2011-12-20 15:00,20,23.65,23.9,23.55,23.8,1588
20111201|2011-12-20 15:30,20,23.85,23.85,23.85,23.85,79
20111201|2011-12-21 07:00,21,23.95,24.28,23.9,24.28,30
20111201|2011-12-21 07:30,21,24.23,24.23,23.9,24,43
20111201|2011-12-21 08:00,21,23.85,23.85,23.65,23.7,172
20120101|2011-05-23 13:30,23,23.95,23.95,23.95,23.95,1
20120101|2011-05-24 08:00,24,24.05,24.1,23.95,24.1,5
20120101|2011-05-24 08:30,24,24.05,24.1,24.05,24.1,2
20120101|2011-05-24 09:00,24,24.05,24.1,23.95,24.1,20
20120101|2011-05-24 09:30,24,24.05,24.1,24,24.05,26
20120101|2011-05-24 10:00,24,24.05,24.06,23.99,24.05,20
20120101|2011-05-24 10:30,24,24.05,24.1,24.01,24.1,140
20120101|2011-05-24 11:00,24,24.1,24.2,24.1,24.18,54
20120101|2011-05-24 11:30,24,24.18,24.18,24.15,24.15,95
20120101|2011-05-24 12:00,24,24.1,24.2,24.05,24.15,32
20120101|2011-05-24 12:30,24,24.15,24.15,24.11,24.11,56
20120101|2011-05-24 13:00,24,24.2,24.2,24.1,24.15,23
20120101|2011-05-24 13:30,24,24.1,24.12,24.05,24.05,47
20120101|2011-05-24 14:00,24,24.1,24.1,24.05,24.05,7
20120101|2011-05-24 14:30,24,24.05,24.18,24,24.18,131
20120101|2011-05-24 15:00,24,24.2,24.28,24.2,24.25,75
20120101|2011-05-25 07:00,25,24.15,24.2,24.14,24.2,11
20120101|2011-05-25 07:30,25,24.15,24.25,24.15,24.22,206
20120101|2011-05-25 08:00,25,24.2,24.3,24.2,24.3,24
20120101|2011-05-25 08:30,25,24.25,24.3,24.15,24.26,487
20120101|2011-05-25 09:00,25,24.26,24.32,24.26,24.3,65
20120101|2011-05-25 09:30,25,24.25,24.25,24.2,24.2,8
20120101|2011-05-25 10:00,25,24.2,24.2,24.15,24.15,12
20120101|2011-05-25 10:30,25,24.2,24.2,24.2,24.2,1
20120101|2011-05-25 11:00,25,24.12,24.22,24.12,24.2,238
20120101|2011-05-25 11:30,25,24.2,24.22,24.18,24.22,111
20120101|2011-05-25 12:00,25,24.22,24.25,24.15,24.23,97
20120101|2011-05-25 12:30,25,24.2,24.25,24.2,24.2,24
20120101|2011-05-25 13:00,25,24.23,24.24,24.18,24.18,46
20120101|2011-05-25 13:30,25,24.18,24.2,24.18,24.18,19
20120101|2011-05-25 14:00,25,24.2,24.2,24.05,24.05,23
20120101|2011-05-25 14:30,25,24.11,24.15,24.1,24.15,92
20120101|2011-05-25 15:00,25,24.15,24.25,24.13,24.25,83
20120101|2011-05-26 08:00,26,24.14,24.14,24.14,24.14,1
20120101|2011-05-26 08:30,26,24.14,24.2,24.1,24.2,49
20120101|2011-05-26 09:00,26,24.2,24.25,24.15,24.2,134
20120101|2011-05-26 09:30,26,24.2,24.2,24.1,24.2,47
20120101|2011-05-26 10:00,26,24.2,24.25,24.15,24.15,25
20120101|2011-05-26 10:30,26,24.25,24.25,24.18,24.18,8
20120101|2011-05-26 11:00,26,24.18,24.22,24.15,24.15,262
20120101|2011-05-26 11:30,26,24.15,24.15,24.05,24.05,19
20120101|2011-05-26 12:00,26,24.06,24.06,24.05,24.05,2
20120101|2011-05-26 12:30,26,24.05,24.05,24.05,24.05,3
20120101|2011-05-26 13:00,26,23.95,23.95,23.9,23.9,65
20120101|2011-05-26 14:00,26,24,24.05,24,24.05,14
20120101|2011-05-26 14:30,26,24,24.15,23.9,23.97,566
20120101|2011-05-26 15:00,26,23.9,23.9,23.8,23.9,157
20120101|2011-05-27 08:30,27,23.75,23.75,23.65,23.65,9
20120101|2011-05-27 09:00,27,23.65,23.65,23.6,23.65,15
20120101|2011-05-27 09:30,27,23.6,23.61,23.55,23.55,36
20120101|2011-05-27 10:00,27,23.55,23.55,23.55,23.55,37
20120101|2011-05-27 10:30,27,23.54,23.55,23.5,23.55,23
20120101|2011-05-27 11:00,27,23.6,23.75,23.6,23.7,20
20120101|2011-05-27 11:30,27,23.53,23.53,23.5,23.5,51
20120101|2011-05-27 12:30,27,23.6,23.62,23.6,23.62,12
20120101|2011-05-27 13:00,27,23.65,23.69,23.63,23.63,4
20120101|2011-05-27 13:30,27,23.63,23.65,23.63,23.65,4
20120101|2011-05-27 14:00,27,23.7,23.7,23.7,23.7,12
20120101|2011-05-27 14:30,27,23.65,23.65,23.65,23.65,1
20120101|2011-05-27 15:00,27,23.65,23.65,23.6,23.6,55
20120101|2011-05-31 08:30,31,23.15,23.2,23.15,23.2,5
20120101|2011-05-31 09:00,31,23.2,23.38,23.2,23.35,18
20120101|2011-05-31 09:30,31,23.4,23.4,23.34,23.34,12
20120101|2011-05-31 10:00,31,23.35,23.35,23.25,23.29,29
20120101|2011-05-31 10:30,31,23.35,23.35,23.35,23.35,14
20120101|2011-05-31 11:00,31,23.4,23.45,23.35,23.35,33
20120101|2011-05-31 11:30,31,23.35,23.35,23.35,23.35,27
20120101|2011-05-31 12:00,31,23.35,23.35,23.3,23.3,21
20120101|2011-05-31 12:30,31,23.35,23.35,23.35,23.35,4
20120101|2011-05-31 13:00,31,23.35,23.37,23.35,23.35,49
20120101|2011-05-31 13:30,31,23.36,23.38,23.36,23.38,12
20120101|2011-05-31 14:00,31,23.4,23.4,23.4,23.4,5
20120101|2011-05-31 14:30,31,23.35,23.35,23.3,23.3,11
20120101|2011-05-31 15:00,31,23.25,23.25,23.25,23.25,9
20120101|2011-06-01 08:30,1,23.25,23.26,23.22,23.22,10
20120101|2011-06-01 09:00,1,23.25,23.3,23.25,23.25,4
20120101|2011-06-01 09:30,1,23.3,23.37,23.3,23.37,31
20120101|2011-06-01 10:00,1,23.25,23.4,23.25,23.3,58
20120101|2011-06-01 10:30,1,23.32,23.45,23.32,23.35,318
20120101|2011-06-01 11:00,1,23.49,23.5,23.45,23.49,16
20120101|2011-06-01 11:30,1,23.4,23.45,23.4,23.45,7
20120101|2011-06-01 12:00,1,23.5,23.55,23.45,23.54,16
20120101|2011-06-01 13:00,1,23.45,23.55,23.45,23.55,9
20120101|2011-06-01 13:30,1,23.52,23.68,23.52,23.65,25
20120101|2011-06-01 14:00,1,23.71,23.75,23.71,23.75,3
20120101|2011-06-01 14:30,1,23.73,23.79,23.73,23.79,4
20120101|2011-06-01 15:00,1,23.75,23.85,23.75,23.85,24
20120101|2011-06-02 08:30,2,23.75,23.95,23.65,23.8,43
20120101|2011-06-02 09:00,2,23.65,23.7,23.65,23.7,3
20120101|2011-06-02 09:30,2,23.7,23.75,23.7,23.75,2
20120101|2011-06-02 10:00,2,23.75,23.75,23.74,23.75,29
20120101|2011-06-02 10:30,2,23.84,24,23.84,23.85,40
20120101|2011-06-02 11:00,2,23.85,23.85,23.85,23.85,1
20120101|2011-06-02 11:30,2,23.9,23.9,23.7,23.85,22
20120101|2011-06-02 12:00,2,23.85,23.85,23.83,23.85,8
20120101|2011-06-02 12:30,2,23.85,23.85,23.75,23.75,27
20120101|2011-06-02 13:00,2,23.75,23.75,23.67,23.71,12
20120101|2011-06-02 13:30,2,23.75,23.75,23.65,23.65,9
20120101|2011-06-02 14:00,2,23.65,23.75,23.65,23.75,3
20120101|2011-06-02 14:30,2,23.75,23.75,23.7,23.7,15
20120101|2011-06-02 15:00,2,23.75,23.86,23.75,23.85,92
20120101|2011-06-03 07:30,3,24,24.2,24,24.2,3
20120101|2011-06-03 08:00,3,24.18,24.24,24.18,24.24,14
20120101|2011-06-03 08:30,3,24.1,24.1,24.1,24.1,1
20120101|2011-06-03 09:00,3,24,24,23.65,23.8,14
20120101|2011-06-03 09:30,3,23.79,23.79,23.75,23.75,6
20120101|2011-06-03 10:00,3,23.75,23.79,23.75,23.79,3
20120101|2011-06-03 10:30,3,23.7,23.8,23.7,23.73,12
20120101|2011-06-03 11:00,3,23.65,23.65,23.59,23.6,14
20120101|2011-06-03 11:30,3,23.7,23.8,23.6,23.74,39
20120101|2011-06-03 12:00,3,23.75,23.76,23.7,23.7,9
20120101|2011-06-03 13:30,3,23.73,23.77,23.73,23.75,7
20120101|2011-06-03 14:30,3,23.85,23.85,23.85,23.85,1
20120101|2011-06-03 15:00,3,23.85,24.09,23.85,24.05,182
20120101|2011-06-06 08:30,6,23.8,23.89,23.79,23.89,108
20120101|2011-06-06 09:00,6,23.9,23.92,23.9,23.9,118
20120101|2011-06-06 09:30,6,23.91,24,23.89,23.98,351
20120101|2011-06-06 10:00,6,23.95,23.95,23.89,23.89,328
20120101|2011-06-06 11:00,6,23.87,23.87,23.85,23.85,32
20120101|2011-06-06 11:30,6,23.86,23.87,23.85,23.87,29
20120101|2011-06-06 12:00,6,23.85,23.87,23.85,23.87,4
20120101|2011-06-06 12:30,6,23.87,23.95,23.85,23.95,13
20120101|2011-06-06 13:00,6,23.95,23.95,23.9,23.9,21
20120101|2011-06-06 13:30,6,24.01,24.1,24.01,24.08,30
20120101|2011-06-06 14:00,6,24.1,24.15,24.1,24.15,7
20120101|2011-06-06 14:30,6,24.1,24.1,24.03,24.1,47
20120101|2011-06-06 15:00,6,24.15,24.25,24.15,24.23,101
20120101|2011-06-07 07:30,7,23.95,23.95,23.95,23.95,50
20120101|2011-06-07 08:00,7,23.96,23.97,23.95,23.97,12
20120101|2011-06-07 08:30,7,24,24.05,23.99,24.05,89
20120101|2011-06-07 09:00,7,23.97,23.97,23.81,23.81,87
20120101|2011-06-07 09:30,7,23.8,23.8,23.8,23.8,2
20120101|2011-06-07 10:30,7,23.85,23.87,23.85,23.87,5
20120101|2011-06-07 11:00,7,23.9,23.9,23.8,23.8,10
20120101|2011-06-07 11:30,7,23.9,23.9,23.85,23.85,3
20120101|2011-06-07 12:00,7,23.83,23.85,23.8,23.85,9
20120101|2011-06-07 12:30,7,23.85,23.85,23.85,23.85,1
20120101|2011-06-07 13:00,7,23.82,23.82,23.75,23.75,63
20120101|2011-06-07 13:30,7,23.8,23.8,23.8,23.8,4
20120101|2011-06-07 14:00,7,23.85,23.9,23.85,23.9,8
20120101|2011-06-07 14:30,7,23.95,24.1,23.9,24.1,60
20120101|2011-06-07 15:00,7,24.1,24.22,24.1,24.15,197
20120101|2011-06-08 07:00,8,24.25,24.25,24.25,24.25,1
20120101|2011-06-08 07:30,8,24.2,24.25,24.15,24.15,17
20120101|2011-06-08 08:00,8,24.13,24.15,24.1,24.1,12
20120101|2011-06-08 08:30,8,24.1,24.11,24,24.11,85
20120101|2011-06-08 09:00,8,24.05,24.13,24.05,24.13,28
20120101|2011-06-08 09:30,8,24.05,24.05,24.05,24.05,3
20120101|2011-06-08 10:00,8,24,24.05,24,24.05,8
20120101|2011-06-08 10:30,8,24,24,24,24,14
20120101|2011-06-08 11:00,8,23.95,23.95,23.95,23.95,2
20120101|2011-06-08 11:30,8,23.99,23.99,23.85,23.86,13
20120101|2011-06-08 12:00,8,23.85,23.95,23.8,23.95,7
20120101|2011-06-08 12:30,8,23.95,23.95,23.95,23.95,1
20120101|2011-06-08 13:00,8,23.95,24,23.95,24,17
20120101|2011-06-08 13:30,8,23.95,23.97,23.87,23.89,16
20120101|2011-06-08 14:00,8,23.85,24,23.85,24,14
20120101|2011-06-08 14:30,8,24.05,24.15,24.05,24.05,82
20120101|2011-06-08 15:00,8,24.1,24.2,24.09,24.2,11
20120101|2011-06-09 07:30,9,23.9,23.97,23.9,23.97,2
20120101|2011-06-09 08:30,9,23.95,24,23.9,23.95,30
20120101|2011-06-09 09:00,9,23.9,23.9,23.8,23.85,9
20120101|2011-06-09 09:30,9,23.8,23.8,23.75,23.75,6
20120101|2011-06-09 10:00,9,23.8,23.85,23.8,23.85,8
20120101|2011-06-09 11:00,9,23.7,23.7,23.65,23.65,11
20120101|2011-06-09 11:30,9,23.75,23.75,23.74,23.74,2
20120101|2011-06-09 13:00,9,23.7,23.75,23.7,23.7,8
20120101|2011-06-09 13:30,9,23.7,23.7,23.6,23.6,12
20120101|2011-06-09 14:00,9,23.6,23.65,23.6,23.65,6
20120101|2011-06-09 14:30,9,23.85,23.85,23.85,23.85,13
20120101|2011-06-09 15:00,9,23.85,23.9,23.85,23.85,96
20120101|2011-06-10 08:30,10,23.8,24,23.8,24,47
20120101|2011-06-10 09:00,10,24.1,24.1,24.05,24.05,19
20120101|2011-06-10 09:30,10,24.1,24.1,24.1,24.1,2
20120101|2011-06-10 10:00,10,24.09,24.2,24.09,24.15,13
20120101|2011-06-10 10:30,10,24.15,24.16,24.05,24.06,16
20120101|2011-06-10 11:00,10,24.1,24.12,24.1,24.1,15
20120101|2011-06-10 11:30,10,24.15,24.17,24.08,24.1,93
20120101|2011-06-10 12:00,10,24.1,24.22,24.1,24.2,30
20120101|2011-06-10 12:30,10,24.2,24.35,24.2,24.32,38
20120101|2011-06-10 13:00,10,24.15,24.3,24.05,24.2,65
20120101|2011-06-10 13:30,10,24.2,24.22,24.1,24.1,35
20120101|2011-06-10 14:00,10,24.12,24.12,24.05,24.07,24
20120101|2011-06-10 14:30,10,24.2,24.26,24.2,24.26,4
20120101|2011-06-10 15:00,10,24.3,24.3,24.25,24.25,4
20120101|2011-06-13 08:00,13,24.15,24.15,24.15,24.15,5
20120101|2011-06-13 08:30,13,24.15,24.15,24,24.1,14
20120101|2011-06-13 09:00,13,24.05,24.05,24.05,24.05,5
20120101|2011-06-13 09:30,13,24,24.05,24,24.05,5
20120101|2011-06-13 10:00,13,24.15,24.2,24.05,24.05,23
20120101|2011-06-13 10:30,13,24.1,24.1,24.1,24.1,3
20120101|2011-06-13 11:00,13,24.15,24.35,24.15,24.28,42
20120101|2011-06-13 11:30,13,24.3,24.35,24.3,24.35,3
20120101|2011-06-13 12:00,13,24.6,24.6,24.45,24.45,4
20120101|2011-06-13 12:30,13,24.4,24.4,24.3,24.3,8
20120101|2011-06-13 13:00,13,24.2,24.2,24.2,24.2,1
20120101|2011-06-13 13:30,13,24.25,24.25,24.2,24.2,6
20120101|2011-06-13 14:00,13,24.3,24.3,24.3,24.3,1
20120101|2011-06-13 14:30,13,24.35,24.4,24.35,24.35,10
20120101|2011-06-13 15:00,13,24.35,24.5,24.35,24.4,77
20120101|2011-06-14 07:30,14,24.05,24.05,24.02,24.02,2
20120101|2011-06-14 08:00,14,23.95,23.95,23.93,23.93,5
20120101|2011-06-14 08:30,14,23.95,24.05,23.85,23.85,158
20120101|2011-06-14 09:00,14,23.85,23.9,23.8,23.8,8
20120101|2011-06-14 09:30,14,23.8,23.85,23.76,23.85,32
20120101|2011-06-14 10:00,14,23.85,23.9,23.85,23.9,66
20120101|2011-06-14 10:30,14,23.85,23.9,23.85,23.85,5
20120101|2011-06-14 11:00,14,23.8,23.81,23.8,23.8,18
20120101|2011-06-14 11:30,14,23.8,23.86,23.8,23.86,8
20120101|2011-06-14 12:00,14,23.83,23.85,23.83,23.84,3
20120101|2011-06-14 12:30,14,23.8,23.85,23.77,23.85,23
20120101|2011-06-14 13:30,14,23.82,23.85,23.82,23.85,3
20120101|2011-06-14 14:00,14,23.85,23.85,23.85,23.85,5
20120101|2011-06-14 14:30,14,23.85,23.92,23.8,23.92,26
20120101|2011-06-14 15:00,14,23.85,23.9,23.85,23.85,16
20120101|2011-06-15 08:30,15,24.2,24.3,24.15,24.2,78
20120101|2011-06-15 09:00,15,24.25,24.25,24.2,24.2,14
20120101|2011-06-15 09:30,15,24.3,24.3,23.99,24,179
20120101|2011-06-15 10:00,15,24,24.1,23.98,24.05,130
20120101|2011-06-15 10:30,15,24.09,24.4,24.09,24.37,56
20120101|2011-06-15 11:00,15,24.5,24.7,24.45,24.6,70
20120101|2011-06-15 11:30,15,24.6,24.62,24.45,24.5,39
20120101|2011-06-15 12:00,15,24.5,24.65,24.5,24.61,77
20120101|2011-06-15 12:30,15,24.6,24.65,24.55,24.55,4
20120101|2011-06-15 13:00,15,24.45,24.6,24.45,24.57,15
20120101|2011-06-15 13:30,15,24.55,24.65,24.55,24.65,59
20120101|2011-06-15 14:00,15,24.65,24.71,24.59,24.6,209
20120101|2011-06-15 14:30,15,24.6,24.65,24.55,24.62,120
20120101|2011-06-15 15:00,15,24.7,24.75,24.62,24.7,412
20120101|2011-06-16 07:00,16,25.2,25.2,24.93,24.93,7
20120101|2011-06-16 07:30,16,24.85,24.85,24.85,24.85,1
20120101|2011-06-16 08:00,16,24.7,24.86,24.7,24.85,13
20120101|2011-06-16 08:30,16,24.85,24.95,24.7,24.85,185
20120101|2011-06-16 09:00,16,24.9,25.07,24.6,24.85,77
20120101|2011-06-16 09:30,16,24.85,24.95,24.8,24.9,37
20120101|2011-06-16 10:00,16,24.9,25.2,24.85,25,45
20120101|2011-06-16 10:30,16,24.95,24.95,24.95,24.95,2
20120101|2011-06-16 11:00,16,25,25.02,25,25,4
20120101|2011-06-16 11:30,16,24.95,24.95,24.93,24.95,133
20120101|2011-06-16 12:00,16,24.95,25.1,24.94,25.05,101
20120101|2011-06-16 12:30,16,25.15,25.35,25.15,25.35,84
20120101|2011-06-16 13:00,16,25.35,26.08,25.35,26,108
20120101|2011-06-16 13:30,16,26,26.1,25.95,25.98,88
20120101|2011-06-16 14:00,16,25.8,25.8,25.4,25.4,86
20120101|2011-06-16 14:30,16,25.4,25.62,25.25,25.5,30
20120101|2011-06-16 15:00,16,25.5,25.5,25.45,25.45,106
20120101|2011-06-17 07:00,17,25.1,25.1,25.1,25.1,1
20120101|2011-06-17 07:30,17,25.05,25.2,25.05,25.12,80
20120101|2011-06-17 08:00,17,25.1,25.3,25.1,25.2,79
20120101|2011-06-17 08:30,17,25.2,25.21,24.8,25,81
20120101|2011-06-17 09:00,17,25,25.32,24.93,25.25,54
20120101|2011-06-17 09:30,17,25.27,25.27,24.9,24.95,137
20120101|2011-06-17 10:00,17,25,25.03,24.95,24.95,65
20120101|2011-06-17 10:30,17,24.9,24.95,24.9,24.95,232
20120101|2011-06-17 11:00,17,24.9,25.05,24.9,25.05,494
20120101|2011-06-17 11:30,17,25.05,25.1,25.04,25.1,24
20120101|2011-06-17 12:00,17,25.19,25.38,25.19,25.35,19
20120101|2011-06-17 12:30,17,25.3,25.37,25.19,25.35,29
20120101|2011-06-17 13:00,17,25.35,25.35,25.3,25.32,8
20120101|2011-06-17 13:30,17,25.3,25.3,25.3,25.3,9
20120101|2011-06-17 14:00,17,25.35,25.51,25.3,25.51,14
20120101|2011-06-17 14:30,17,25.4,25.4,25.15,25.15,115
20120101|2011-06-17 15:00,17,25.15,25.25,25.13,25.2,537
20120101|2011-06-20 07:00,20,25.45,25.45,25.45,25.45,1
20120101|2011-06-20 07:30,20,25.45,25.5,25.35,25.35,13
20120101|2011-06-20 08:00,20,25.35,25.4,25.35,25.4,5
20120101|2011-06-20 08:30,20,25.4,25.4,25.1,25.11,33
20120101|2011-06-20 09:00,20,25.1,25.15,25,25,85
20120101|2011-06-20 09:30,20,24.95,25,24.7,24.8,163
20120101|2011-06-20 10:00,20,24.9,24.9,24.75,24.75,44
20120101|2011-06-20 10:30,20,24.7,24.8,24.7,24.75,13
20120101|2011-06-20 11:00,20,24.71,24.75,24.7,24.75,43
20120101|2011-06-20 11:30,20,24.74,24.8,24.7,24.75,9
20120101|2011-06-20 12:00,20,24.75,24.8,24.75,24.8,3
20120101|2011-06-20 12:30,20,24.8,24.8,24.8,24.8,40
20120101|2011-06-20 13:30,20,24.8,24.85,24.75,24.75,14
20120101|2011-06-20 14:00,20,24.85,24.9,24.84,24.9,48
20120101|2011-06-20 14:30,20,24.9,24.9,24.75,24.75,67
20120101|2011-06-20 15:00,20,24.75,24.85,24.75,24.85,395
20120101|2011-06-21 07:30,21,24.5,24.5,24.5,24.5,1
20120101|2011-06-21 08:00,21,24.55,24.55,24.5,24.55,5
20120101|2011-06-21 08:30,21,24.45,24.55,24.4,24.4,32
20120101|2011-06-21 09:00,21,24.4,24.42,24.35,24.35,129
20120101|2011-06-21 09:30,21,24.4,24.45,24.35,24.41,28
20120101|2011-06-21 10:00,21,24.4,24.5,24.35,24.35,353
20120101|2011-06-21 10:30,21,24.35,24.35,24.33,24.35,62
20120101|2011-06-21 11:00,21,24.35,24.45,24.32,24.45,123
20120101|2011-06-21 11:30,21,24.42,24.45,24.42,24.45,56
20120101|2011-06-21 12:00,21,24.45,24.5,24.45,24.5,4
20120101|2011-06-21 12:30,21,24.46,24.52,24.45,24.48,41
20120101|2011-06-21 13:00,21,24.48,24.52,24.44,24.44,41
20120101|2011-06-21 13:30,21,24.45,24.45,24.35,24.4,38
20120101|2011-06-21 14:00,21,24.4,24.45,24.4,24.42,32
20120101|2011-06-21 14:30,21,24.45,24.65,24.4,24.6,272
20120101|2011-06-21 15:00,21,24.6,24.7,24.55,24.65,202
20120101|2011-06-22 07:30,22,24.52,24.54,24.5,24.5,4
20120101|2011-06-22 08:00,22,24.45,24.5,24.45,24.5,17
20120101|2011-06-22 08:30,22,24.45,24.45,24.15,24.17,51
20120101|2011-06-22 09:00,22,24.2,24.7,24.18,24.4,107
20120101|2011-06-22 09:30,22,24.35,24.4,24.25,24.25,31
20120101|2011-06-22 10:00,22,24.25,24.35,24.25,24.3,62
20120101|2011-06-22 10:30,22,24.35,24.35,24.25,24.3,82
20120101|2011-06-22 11:00,22,24.3,24.4,24.25,24.25,24
20120101|2011-06-22 11:30,22,24.25,24.3,24.25,24.29,29
20120101|2011-06-22 12:00,22,24.3,24.35,24.28,24.3,34
20120101|2011-06-22 12:30,22,24.25,24.35,24.25,24.3,14
20120101|2011-06-22 13:00,22,24.3,24.4,24.25,24.35,33
20120101|2011-06-22 13:30,22,24.4,24.6,24.4,24.6,36
20120101|2011-06-22 14:00,22,24.55,24.55,24.51,24.51,7
20120101|2011-06-22 14:30,22,24.55,24.75,24.55,24.75,34
20120101|2011-06-22 15:00,22,24.72,25.05,24.72,24.9,135
20120101|2011-06-23 07:00,23,25.09,25.3,25.05,25.05,4
20120101|2011-06-23 07:30,23,25.27,25.5,25.23,25.4,82
20120101|2011-06-23 08:00,23,25.4,25.4,25.05,25.33,49
20120101|2011-06-23 08:30,23,25.3,25.65,25.3,25.5,88
20120101|2011-06-23 09:00,23,25.5,25.5,25.3,25.45,103
20120101|2011-06-23 09:30,23,25.4,25.57,25.35,25.5,71
20120101|2011-06-23 10:00,23,25.45,25.45,25.35,25.35,99
20120101|2011-06-23 10:30,23,25.25,25.25,25.15,25.19,20
20120101|2011-06-23 11:00,23,25.15,25.35,25.13,25.35,19
20120101|2011-06-23 11:30,23,25.3,25.3,25.15,25.15,20
20120101|2011-06-23 12:00,23,25.15,25.15,25.05,25.1,11
20120101|2011-06-23 12:30,23,25,25.15,24.99,25.11,53
20120101|2011-06-23 13:00,23,25.15,25.35,25.13,25.15,102
20120101|2011-06-23 13:30,23,25.1,25.3,25,25.02,85
20120101|2011-06-23 14:00,23,25,25.07,24.55,24.75,127
20120101|2011-06-23 14:30,23,24.85,25,24.73,24.74,141
20120101|2011-06-23 15:00,23,24.75,24.95,24.75,24.9,394
20120101|2011-06-23 15:30,23,24.95,24.95,24.95,24.95,20
20120101|2011-06-24 07:30,24,24.76,24.76,24.7,24.71,12
20120101|2011-06-24 08:00,24,24.65,24.8,24.65,24.8,14
20120101|2011-06-24 08:30,24,24.8,25,24.75,24.95,50
20120101|2011-06-24 09:00,24,24.95,25.21,24.95,25.1,348
20120101|2011-06-24 09:30,24,25.2,25.25,25.05,25.15,74
20120101|2011-06-24 10:00,24,25.15,25.25,25.14,25.14,42
20120101|2011-06-24 10:30,24,25.1,25.15,25.05,25.1,73
20120101|2011-06-24 11:00,24,25.1,25.15,25.08,25.1,14
20120101|2011-06-24 11:30,24,25.15,25.15,25.15,25.15,4
20120101|2011-06-24 12:00,24,25.25,25.3,25.05,25.05,30
20120101|2011-06-24 12:30,24,25.1,25.15,25.1,25.15,11
20120101|2011-06-24 13:00,24,25.2,25.25,25.15,25.15,29
20120101|2011-06-24 13:30,24,25.15,25.2,25.1,25.15,36
20120101|2011-06-24 14:00,24,25.15,25.3,25.15,25.3,45
20120101|2011-06-24 14:30,24,25.2,25.35,25.15,25.27,108
20120101|2011-06-24 15:00,24,25.3,25.36,25.25,25.35,259
20120101|2011-06-27 08:00,27,25.3,25.32,25.29,25.32,3
20120101|2011-06-27 08:30,27,25.25,25.4,24.85,25.05,52
20120101|2011-06-27 09:00,27,25,25,24.75,24.9,90
20120101|2011-06-27 09:30,27,24.8,24.95,24.8,24.95,39
20120101|2011-06-27 10:00,27,24.95,25.05,24.92,25,21
20120101|2011-06-27 10:30,27,25,25,24.94,24.94,12
20120101|2011-06-27 11:00,27,24.9,24.97,24.9,24.97,43
20120101|2011-06-27 11:30,27,24.95,24.97,24.95,24.96,6
20120101|2011-06-27 12:00,27,24.95,25.05,24.95,25.05,17
20120101|2011-06-27 12:30,27,25,25.05,24.95,24.95,6
20120101|2011-06-27 13:00,27,24.9,24.95,24.83,24.86,63
20120101|2011-06-27 13:30,27,24.9,24.95,24.85,24.9,28
20120101|2011-06-27 14:00,27,24.95,25,24.9,24.94,18
20120101|2011-06-27 14:30,27,25,25.07,24.96,25.06,211
20120101|2011-06-27 15:00,27,25.1,25.2,25.04,25.15,441
20120101|2011-06-28 07:00,28,25,25.1,24.9,24.9,43
20120101|2011-06-28 07:30,28,24.85,24.9,24.85,24.9,13
20120101|2011-06-28 08:00,28,24.82,24.9,24.82,24.9,10
20120101|2011-06-28 08:30,28,24.9,24.95,24.8,24.85,102
20120101|2011-06-28 09:00,28,24.85,24.92,24.8,24.82,155
20120101|2011-06-28 09:30,28,24.82,24.9,24.8,24.88,84
20120101|2011-06-28 10:00,28,24.9,24.92,24.86,24.88,61
20120101|2011-06-28 10:30,28,24.9,24.93,24.9,24.93,57
20120101|2011-06-28 11:00,28,24.9,24.95,24.9,24.95,17
20120101|2011-06-28 11:30,28,24.95,25,24.95,24.96,50
20120101|2011-06-28 12:00,28,24.97,25,24.95,24.96,10
20120101|2011-06-28 12:30,28,25,25,24.95,25,126
20120101|2011-06-28 13:00,28,25,25.01,24.95,24.97,42
20120101|2011-06-28 13:30,28,24.95,25.05,24.95,25.02,125
20120101|2011-06-28 14:00,28,25,25.01,24.9,24.9,194
20120101|2011-06-28 14:30,28,24.95,25.02,24.87,24.96,257
20120101|2011-06-28 15:00,28,24.95,25.05,24.95,25.05,256
20120101|2011-06-29 07:30,29,24.6,25.05,24.6,24.73,7
20120101|2011-06-29 08:00,29,24.7,24.75,24.55,24.65,20
20120101|2011-06-29 08:30,29,24.7,24.8,24.7,24.8,92
20120101|2011-06-29 09:00,29,24.75,24.9,24.7,24.8,216
20120101|2011-06-29 09:30,29,24.8,24.85,24.64,24.64,90
20120101|2011-06-29 10:00,29,24.65,24.7,24.63,24.7,23
20120101|2011-06-29 10:30,29,24.67,24.73,24.65,24.65,22
20120101|2011-06-29 11:00,29,24.7,24.71,24.68,24.69,17
20120101|2011-06-29 11:30,29,24.7,24.72,24.65,24.66,16
20120101|2011-06-29 12:00,29,24.66,24.69,24.6,24.6,22
20120101|2011-06-29 12:30,29,24.6,24.64,24.55,24.64,9
20120101|2011-06-29 13:00,29,24.63,24.83,24.62,24.8,40
20120101|2011-06-29 13:30,29,24.8,24.82,24.74,24.77,52
20120101|2011-06-29 14:00,29,24.72,24.73,24.64,24.65,1737
20120101|2011-06-29 14:30,29,24.65,24.68,24.64,24.68,35
20120101|2011-06-29 15:00,29,24.65,24.75,24.65,24.7,259
20120101|2011-06-30 07:00,30,24.4,24.4,24.4,24.4,1
20120101|2011-06-30 07:30,30,24.43,24.43,24.42,24.43,19
20120101|2011-06-30 08:00,30,24.42,24.45,24.42,24.43,8
20120101|2011-06-30 08:30,30,24.4,24.5,24.2,24.25,103
20120101|2011-06-30 09:00,30,24.3,24.3,24.13,24.25,103
20120101|2011-06-30 09:30,30,24.27,24.27,24.15,24.25,300
20120101|2011-06-30 10:00,30,24.2,24.25,24.2,24.2,91
20120101|2011-06-30 10:30,30,24.2,24.2,24.1,24.17,64
20120101|2011-06-30 11:00,30,24.2,24.25,24.16,24.25,77
20120101|2011-06-30 11:30,30,24.23,24.25,24.2,24.2,129
20120101|2011-06-30 12:00,30,24.17,24.25,24.16,24.25,88
20120101|2011-06-30 12:30,30,24.25,24.26,24.2,24.25,51
20120101|2011-06-30 13:00,30,24.25,24.26,24.16,24.23,236
20120101|2011-06-30 13:30,30,24.23,24.3,24.23,24.28,78
20120101|2011-06-30 14:00,30,24.28,24.29,24.18,24.18,287
20120101|2011-06-30 14:30,30,24.2,24.25,24.15,24.25,168
20120101|2011-06-30 15:00,30,24.25,24.35,24.2,24.3,594
20120101|2011-07-01 07:30,1,24.05,24.1,24.02,24.02,8
20120101|2011-07-01 08:00,1,24.1,24.1,24.03,24.05,18
20120101|2011-07-01 08:30,1,24.1,24.15,23.9,23.95,265
20120101|2011-07-01 09:00,1,23.95,23.95,23.4,23.6,229
20120101|2011-07-01 09:30,1,23.65,23.7,23.55,23.65,343
20120101|2011-07-01 10:00,1,23.6,23.63,23.5,23.5,210
20120101|2011-07-01 10:30,1,23.5,23.5,23.2,23.35,143
20120101|2011-07-01 11:00,1,23.34,23.36,23.3,23.3,71
20120101|2011-07-01 11:30,1,23.35,23.37,23.3,23.3,55
20120101|2011-07-01 12:00,1,23.35,23.35,23.25,23.31,68
20120101|2011-07-01 12:30,1,23.32,23.32,23.25,23.28,125
20120101|2011-07-01 13:00,1,23.27,23.3,23.25,23.26,32
20120101|2011-07-01 13:30,1,23.28,23.28,23.05,23.05,253
20120101|2011-07-01 14:00,1,23.09,23.25,23.05,23.2,166
20120101|2011-07-01 14:30,1,23.15,23.4,23.15,23.2,193
20120101|2011-07-01 15:00,1,23.2,23.3,23.19,23.2,140
20120101|2011-07-05 08:00,5,23.3,23.3,23.3,23.3,1
20120101|2011-07-05 08:30,5,23.25,23.3,23.15,23.15,137
20120101|2011-07-05 09:00,5,23.1,23.26,23.08,23.25,111
20120101|2011-07-05 09:30,5,23.2,23.25,23.2,23.25,19
20120101|2011-07-05 10:00,5,23.29,23.29,23.18,23.18,202
20120101|2011-07-05 10:30,5,23.2,23.2,23.15,23.15,2
20120101|2011-07-05 11:00,5,23.15,23.15,23.15,23.15,11
20120101|2011-07-05 11:30,5,23.1,23.15,23.1,23.1,11
20120101|2011-07-05 12:00,5,23.1,23.12,23.1,23.12,5
20120101|2011-07-05 12:30,5,23.1,23.1,23.1,23.1,24
20120101|2011-07-05 13:00,5,23.1,23.3,23.1,23.3,20
20120101|2011-07-05 13:30,5,23.32,23.33,23.25,23.3,45
20120101|2011-07-05 14:00,5,23.3,23.31,23.2,23.21,44
20120101|2011-07-05 14:30,5,23.2,23.3,23.2,23.3,15
20120101|2011-07-05 15:00,5,23.35,23.35,23.3,23.35,445
20120101|2011-07-06 07:00,6,23.43,23.43,23.43,23.43,1
20120101|2011-07-06 07:30,6,23.5,23.5,23.5,23.5,1
20120101|2011-07-06 08:00,6,23.49,23.6,23.49,23.6,3
20120101|2011-07-06 08:30,6,23.5,23.55,23.4,23.55,132
20120101|2011-07-06 09:00,6,23.5,23.6,23.5,23.5,32
20120101|2011-07-06 09:30,6,23.55,23.55,23.44,23.44,50
20120101|2011-07-06 10:00,6,23.4,23.5,23.38,23.45,65
20120101|2011-07-06 10:30,6,23.4,23.45,23.35,23.35,34
20120101|2011-07-06 11:00,6,23.35,23.4,23.35,23.35,20
20120101|2011-07-06 11:30,6,23.35,23.35,23.3,23.3,7
20120101|2011-07-06 12:00,6,23.3,23.35,23.28,23.35,15
20120101|2011-07-06 12:30,6,23.4,23.4,23.35,23.35,20
20120101|2011-07-06 13:00,6,23.35,23.4,23.35,23.4,55
20120101|2011-07-06 13:30,6,23.4,23.4,23.3,23.3,54
20120101|2011-07-06 14:00,6,23.35,23.4,23.32,23.34,27
20120101|2011-07-06 14:30,6,23.3,23.35,23.25,23.25,80
20120101|2011-07-06 15:00,6,23.2,23.3,23.2,23.25,160
20120101|2011-07-07 07:00,7,23.15,23.3,23.15,23.3,42
20120101|2011-07-07 07:30,7,22.88,22.88,22.85,22.85,3
20120101|2011-07-07 08:00,7,22.8,22.81,22.75,22.8,30
20120101|2011-07-07 08:30,7,22.8,22.9,22.7,22.85,94
20120101|2011-07-07 09:00,7,22.85,22.91,22.85,22.9,21
20120101|2011-07-07 09:30,7,22.9,22.94,22.85,22.85,168
20120101|2011-07-07 10:00,7,22.85,22.9,22.83,22.85,180
20120101|2011-07-07 10:30,7,22.85,22.95,22.83,22.85,84
20120101|2011-07-07 11:00,7,22.8,22.85,22.75,22.8,65
20120101|2011-07-07 11:30,7,22.8,22.8,22.75,22.75,20
20120101|2011-07-07 12:00,7,22.75,22.8,22.7,22.7,41
20120101|2011-07-07 12:30,7,22.75,22.8,22.7,22.75,52
20120101|2011-07-07 13:00,7,22.76,22.78,22.7,22.7,18
20120101|2011-07-07 13:30,7,22.7,22.72,22.65,22.72,44
20120101|2011-07-07 14:00,7,22.7,22.75,22.65,22.7,38
20120101|2011-07-07 14:30,7,22.75,22.8,22.7,22.7,128
20120101|2011-07-07 15:00,7,22.75,22.8,22.6,22.75,442
20120101|2011-07-08 08:00,8,23.05,23.07,23,23,40
20120101|2011-07-08 08:30,8,22.95,23,22.8,22.9,230
20120101|2011-07-08 09:00,8,22.95,23.15,22.95,22.96,193
20120101|2011-07-08 09:30,8,23,23.05,22.9,23.03,50
20120101|2011-07-08 10:00,8,23.05,23.08,22.99,23.05,193
20120101|2011-07-08 10:30,8,23.05,23.05,22.9,22.98,152
20120101|2011-07-08 11:00,8,22.95,23,22.95,23,18
20120101|2011-07-08 11:30,8,23,23.05,23,23,6
20120101|2011-07-08 12:00,8,23,23,22.95,22.98,8
20120101|2011-07-08 12:30,8,22.95,23,22.93,23,15
20120101|2011-07-08 13:00,8,23,23.02,22.92,23,302
20120101|2011-07-08 13:30,8,22.97,22.97,22.95,22.95,3
20120101|2011-07-08 14:00,8,22.93,23,22.93,23,43
20120101|2011-07-08 14:30,8,23,23,22.85,22.85,20
20120101|2011-07-08 15:00,8,22.8,22.95,22.8,22.9,374
20120101|2011-07-11 07:00,11,22.9,22.9,22.9,22.9,88
20120101|2011-07-11 07:30,11,23.4,23.53,23.4,23.5,20
20120101|2011-07-11 08:00,11,23.55,23.65,23.55,23.59,7
20120101|2011-07-11 08:30,11,23.55,23.6,23.4,23.45,95
20120101|2011-07-11 09:00,11,23.45,23.66,23.45,23.65,73
20120101|2011-07-11 09:30,11,23.6,23.68,23.58,23.68,61
20120101|2011-07-11 10:00,11,23.7,23.8,23.35,23.45,59
20120101|2011-07-11 10:30,11,23.4,23.4,23.3,23.3,54
20120101|2011-07-11 11:00,11,23.34,23.55,23.34,23.49,18
20120101|2011-07-11 11:30,11,23.5,23.5,23.46,23.46,34
20120101|2011-07-11 12:00,11,23.47,23.6,23.47,23.6,50
20120101|2011-07-11 12:30,11,23.65,23.65,23.6,23.6,8
20120101|2011-07-11 13:00,11,23.6,23.66,23.6,23.66,12
20120101|2011-07-11 13:30,11,23.69,23.7,23.65,23.7,35
20120101|2011-07-11 14:00,11,23.72,23.8,23.68,23.8,71
20120101|2011-07-11 14:30,11,23.72,23.8,23.72,23.73,67
20120101|2011-07-11 15:00,11,23.7,23.7,23.55,23.55,122
20120101|2011-07-12 07:30,12,23.9,23.95,23.8,23.81,6
20120101|2011-07-12 08:00,12,23.85,23.95,23.84,23.94,51
20120101|2011-07-12 08:30,12,23.94,24,23.8,23.85,204
20120101|2011-07-12 09:00,12,23.82,23.85,23.7,23.7,94
20120101|2011-07-12 09:30,12,23.7,23.75,23.6,23.7,33
20120101|2011-07-12 10:00,12,23.7,23.7,23.7,23.7,5
20120101|2011-07-12 10:30,12,23.55,23.6,23.53,23.6,15
20120101|2011-07-12 11:00,12,23.65,23.7,23.65,23.7,13
20120101|2011-07-12 11:30,12,23.67,23.75,23.67,23.75,10
20120101|2011-07-12 12:00,12,23.7,23.72,23.7,23.7,4
20120101|2011-07-12 12:30,12,23.75,23.75,23.72,23.75,3
20120101|2011-07-12 13:00,12,23.7,23.7,23.3,23.34,124
20120101|2011-07-12 13:30,12,23.34,23.55,23.34,23.55,98
20120101|2011-07-12 14:00,12,23.6,23.85,23.6,23.85,46
20120101|2011-07-12 14:30,12,23.84,24.05,23.84,24.04,52
20120101|2011-07-12 15:00,12,24,24.1,23.94,24.05,242
20120101|2011-07-13 07:30,13,23.84,23.85,23.84,23.85,7
20120101|2011-07-13 08:00,13,23.85,23.85,23.8,23.8,4
20120101|2011-07-13 08:30,13,23.8,23.9,23.68,23.9,44
20120101|2011-07-13 09:00,13,23.9,23.9,23.5,23.57,97
20120101|2011-07-13 09:30,13,23.58,23.6,23.53,23.55,20
20120101|2011-07-13 10:00,13,23.6,23.6,23.5,23.52,23
20120101|2011-07-13 10:30,13,23.55,23.65,23.55,23.65,35
20120101|2011-07-13 11:00,13,23.65,23.7,23.65,23.7,33
20120101|2011-07-13 11:30,13,23.7,23.75,23.68,23.71,36
20120101|2011-07-13 12:00,13,23.75,23.76,23.73,23.76,48
20120101|2011-07-13 12:30,13,23.75,23.8,23.75,23.8,107
20120101|2011-07-13 13:00,13,23.8,23.9,23.8,23.9,54
20120101|2011-07-13 13:30,13,23.9,23.9,23.9,23.9,2
20120101|2011-07-13 14:00,13,23.88,24.05,23.88,23.98,55
20120101|2011-07-13 14:30,13,24,24.15,24,24,178
20120101|2011-07-13 15:00,13,23.98,24.1,23.95,24.05,113
20120101|2011-07-14 07:30,14,24,24.02,24,24.02,4
20120101|2011-07-14 08:00,14,24,24,23.85,23.86,34
20120101|2011-07-14 08:30,14,23.9,24.04,23.84,23.92,98
20120101|2011-07-14 09:00,14,23.95,24.08,23.85,23.85,192
20120101|2011-07-14 09:30,14,23.85,24.38,22.8,24.35,420
20120101|2011-07-14 10:00,14,24.35,24.4,24.15,24.15,217
20120101|2011-07-14 10:30,14,24.2,24.32,24.19,24.25,72
20120101|2011-07-14 11:00,14,24.3,24.6,24.29,24.55,143
20120101|2011-07-14 11:30,14,24.57,24.58,24.45,24.53,199
20120101|2011-07-14 12:00,14,24.51,24.69,24.5,24.58,24
20120101|2011-07-14 12:30,14,24.55,24.57,24.3,24.4,119
20120101|2011-07-14 13:00,14,24.3,24.35,24.18,24.35,32
20120101|2011-07-14 13:30,14,24.35,24.4,24.35,24.37,10
20120101|2011-07-14 14:00,14,24.35,24.45,24.3,24.42,84
20120101|2011-07-14 14:30,14,24.4,24.5,24.23,24.43,148
20120101|2011-07-14 15:00,14,24.45,24.45,24.3,24.3,334
20120101|2011-07-15 07:30,15,24.42,24.45,24.3,24.4,18
20120101|2011-07-15 08:00,15,24.38,24.38,24.3,24.32,15
20120101|2011-07-15 08:30,15,24.25,24.41,24.2,24.37,88
20120101|2011-07-15 09:00,15,24.35,24.55,24.2,24.55,128
20120101|2011-07-15 09:30,15,24.5,24.55,24.3,24.4,40
20120101|2011-07-15 10:00,15,24.4,24.4,24.2,24.23,36
20120101|2011-07-15 10:30,15,24.25,24.26,24.2,24.2,13
20120101|2011-07-15 11:00,15,24.2,24.25,24.1,24.15,35
20120101|2011-07-15 11:30,15,24.15,24.25,24.15,24.15,37
20120101|2011-07-15 12:00,15,24.1,24.2,24.1,24.2,61
20120101|2011-07-15 12:30,15,24.15,24.3,24.1,24.3,124
20120101|2011-07-15 13:00,15,24.3,24.35,24.2,24.3,95
20120101|2011-07-15 13:30,15,24.3,24.35,24.2,24.25,54
20120101|2011-07-15 14:00,15,24.25,24.27,24.15,24.15,37
20120101|2011-07-15 14:30,15,24.15,24.24,24.05,24.09,98
20120101|2011-07-15 15:00,15,24.06,24.09,23.95,23.95,56
20120101|2011-07-18 07:30,18,24.25,24.34,24.25,24.34,4
20120101|2011-07-18 08:00,18,24.29,24.55,24.26,24.5,33
20120101|2011-07-18 08:30,18,24.4,24.5,24.35,24.5,94
20120101|2011-07-18 09:00,18,24.45,24.55,24.4,24.4,95
20120101|2011-07-18 09:30,18,24.45,24.65,24.44,24.57,183
20120101|2011-07-18 10:00,18,24.6,24.6,24.48,24.49,72
20120101|2011-07-18 10:30,18,24.5,24.55,24.45,24.55,24
20120101|2011-07-18 11:00,18,24.55,24.65,24.5,24.61,69
20120101|2011-07-18 11:30,18,24.6,24.6,24.55,24.55,6
20120101|2011-07-18 12:00,18,24.48,24.55,24.48,24.55,11
20120101|2011-07-18 12:30,18,24.5,24.5,24.35,24.35,73
20120101|2011-07-18 13:00,18,24.35,24.42,24.32,24.42,41
20120101|2011-07-18 13:30,18,24.45,24.46,24.39,24.4,25
20120101|2011-07-18 14:00,18,24.35,24.43,24.25,24.4,212
20120101|2011-07-18 14:30,18,24.35,24.35,24.29,24.3,12
20120101|2011-07-18 15:00,18,24.35,24.35,24.3,24.35,230
20120101|2011-07-19 08:00,19,24.16,24.16,24.16,24.16,3
20120101|2011-07-19 08:30,19,24.13,24.13,23.75,23.87,74
20120101|2011-07-19 09:00,19,23.85,23.9,23.8,23.86,209
20120101|2011-07-19 09:30,19,23.85,23.9,23.8,23.9,47
20120101|2011-07-19 10:00,19,23.9,23.97,23.88,23.97,47
20120101|2011-07-19 10:30,19,23.95,23.95,23.94,23.95,25
20120101|2011-07-19 11:00,19,23.95,23.95,23.92,23.95,34
20120101|2011-07-19 11:30,19,23.95,23.95,23.95,23.95,2
20120101|2011-07-19 12:00,19,23.95,23.95,23.89,23.9,25
20120101|2011-07-19 12:30,19,23.85,23.9,23.68,23.75,226
20120101|2011-07-19 13:00,19,23.8,23.84,23.75,23.8,189
20120101|2011-07-19 13:30,19,23.8,23.8,23.73,23.73,86
20120101|2011-07-19 14:00,19,23.73,23.75,23.65,23.7,150
20120101|2011-07-19 14:30,19,23.72,23.77,23.7,23.75,250
20120101|2011-07-19 15:00,19,23.74,23.77,23.7,23.7,463
20120101|2011-07-20 07:30,20,23.55,23.61,23.55,23.61,4
20120101|2011-07-20 08:00,20,23.5,23.5,23.41,23.43,14
20120101|2011-07-20 08:30,20,23.5,23.65,23.45,23.61,69
20120101|2011-07-20 09:00,20,23.65,23.72,23.55,23.65,111
20120101|2011-07-20 09:30,20,23.55,23.6,23.5,23.6,55
20120101|2011-07-20 10:00,20,23.6,23.65,23.6,23.65,54
20120101|2011-07-20 10:30,20,23.7,23.7,23.6,23.65,49
20120101|2011-07-20 11:00,20,23.7,23.7,23.64,23.65,46
20120101|2011-07-20 11:30,20,23.66,23.7,23.6,23.65,19
20120101|2011-07-20 12:00,20,23.64,23.64,23.6,23.61,28
20120101|2011-07-20 12:30,20,23.6,23.6,23.47,23.48,78
20120101|2011-07-20 13:00,20,23.45,23.49,23.4,23.44,173
20120101|2011-07-20 13:30,20,23.45,23.55,23.44,23.45,136
20120101|2011-07-20 14:00,20,23.4,23.5,23.4,23.5,15
20120101|2011-07-20 14:30,20,23.53,23.54,23.5,23.5,11
20120101|2011-07-20 15:00,20,23.5,23.6,23.45,23.55,322
20120101|2011-07-21 07:30,21,23.4,23.4,23.33,23.33,5
20120101|2011-07-21 08:00,21,23.35,23.35,23.05,23.1,47
20120101|2011-07-21 08:30,21,23.15,23.25,23,23.1,125
20120101|2011-07-21 09:00,21,23.05,23.08,22.9,22.99,187
20120101|2011-07-21 09:30,21,22.97,23,22.9,22.98,50
20120101|2011-07-21 10:00,21,23,23.1,22.99,23.1,99
20120101|2011-07-21 10:30,21,23.07,23.2,23.07,23.2,46
20120101|2011-07-21 11:00,21,23.1,23.15,23.1,23.15,16
20120101|2011-07-21 11:30,21,23.15,23.15,22.95,23.1,45
20120101|2011-07-21 12:00,21,23.1,23.1,23,23.05,16
20120101|2011-07-21 12:30,21,23.05,23.15,23.05,23.1,25
20120101|2011-07-21 13:00,21,23.05,23.05,22.98,23.02,170
20120101|2011-07-21 13:30,21,23.05,23.05,22.95,22.95,14
20120101|2011-07-21 14:00,21,23,23.02,22.95,22.97,55
20120101|2011-07-21 14:30,21,23,23.05,22.95,22.95,282
20120101|2011-07-21 15:00,21,22.95,23,22.95,22.95,108
20120101|2011-07-22 07:00,22,22.8,22.8,22.75,22.75,10
20120101|2011-07-22 07:30,22,22.8,22.8,22.75,22.76,19
20120101|2011-07-22 08:00,22,22.78,22.85,22.78,22.85,30
20120101|2011-07-22 08:30,22,22.85,23,22.8,23,109
20120101|2011-07-22 09:00,22,23.02,23.21,23,23.21,29
20120101|2011-07-22 09:30,22,23.05,23.05,23,23.01,15
20120101|2011-07-22 10:00,22,22.95,23.05,22.95,23.05,37
20120101|2011-07-22 10:30,22,23,23.08,22.99,23.08,331
20120101|2011-07-22 11:00,22,23.1,23.11,22.94,22.95,81
20120101|2011-07-22 11:30,22,22.9,22.95,22.9,22.95,42
20120101|2011-07-22 12:00,22,22.95,22.95,22.9,22.9,11
20120101|2011-07-22 12:30,22,22.9,22.95,22.9,22.92,84
20120101|2011-07-22 13:00,22,22.9,22.9,22.9,22.9,76
20120101|2011-07-22 13:30,22,22.9,22.93,22.9,22.92,12
20120101|2011-07-22 14:00,22,22.9,22.9,22.85,22.9,83
20120101|2011-07-22 14:30,22,22.9,22.92,22.8,22.85,248
20120101|2011-07-22 15:00,22,22.85,22.95,22.82,22.95,42
20120101|2011-07-25 07:00,25,23,23,23,23,7
20120101|2011-07-25 07:30,25,23,23.1,23,23.08,27
20120101|2011-07-25 08:00,25,23.15,23.15,23.05,23.05,32
20120101|2011-07-25 08:30,25,23.15,23.3,23.1,23.15,209
20120101|2011-07-25 09:00,25,23.15,23.17,23.05,23.05,69
20120101|2011-07-25 09:30,25,23.1,23.17,23.1,23.17,33
20120101|2011-07-25 10:00,25,23.1,23.25,23.05,23.1,19
20120101|2011-07-25 10:30,25,23.15,23.2,23.12,23.2,15
20120101|2011-07-25 11:00,25,23.2,23.2,23.15,23.15,13
20120101|2011-07-25 11:30,25,23.15,23.2,23.1,23.1,274
20120101|2011-07-25 12:00,25,23.1,23.1,23.09,23.1,16
20120101|2011-07-25 12:30,25,23.1,23.1,23.1,23.1,21
20120101|2011-07-25 13:00,25,23.1,23.1,23.05,23.05,70
20120101|2011-07-25 13:30,25,23.08,23.1,23.08,23.1,8
20120101|2011-07-25 14:00,25,23.15,23.25,23.15,23.21,41
20120101|2011-07-25 14:30,25,23.25,23.4,23.2,23.35,101
20120101|2011-07-25 15:00,25,23.35,23.35,23.15,23.2,226
20120101|2011-07-26 07:30,26,23.2,23.2,23.2,23.2,1
20120101|2011-07-26 08:30,26,23.2,23.55,23.15,23.52,120
20120101|2011-07-26 09:00,26,23.45,23.6,23.4,23.51,62
20120101|2011-07-26 09:30,26,23.5,23.5,23.35,23.4,33
20120101|2011-07-26 10:00,26,23.38,23.38,23.3,23.33,43
20120101|2011-07-26 10:30,26,23.3,23.41,23.3,23.3,32
20120101|2011-07-26 11:00,26,23.35,23.35,23.25,23.25,19
20120101|2011-07-26 11:30,26,23.25,23.32,23.25,23.3,23
20120101|2011-07-26 12:00,26,23.3,23.35,23.24,23.25,61
20120101|2011-07-26 12:30,26,23.3,23.3,23.25,23.25,16
20120101|2011-07-26 13:00,26,23.25,23.27,23.18,23.2,190
20120101|2011-07-26 13:30,26,23.2,23.21,23.15,23.2,21
20120101|2011-07-26 14:00,26,23.2,23.33,23.2,23.33,30
20120101|2011-07-26 14:30,26,23.4,23.45,23.33,23.35,234
20120101|2011-07-26 15:00,26,23.37,23.45,23.35,23.37,217
20120101|2011-07-27 07:00,27,23.42,23.42,23.42,23.42,1
20120101|2011-07-27 07:30,27,23.5,23.62,23.5,23.6,65
20120101|2011-07-27 08:00,27,23.59,23.59,23.45,23.55,60
20120101|2011-07-27 08:30,27,23.55,23.75,23.52,23.65,120
20120101|2011-07-27 09:00,27,23.68,23.95,23.65,23.95,61
20120101|2011-07-27 09:30,27,23.95,23.95,23.6,23.66,39
20120101|2011-07-27 10:00,27,23.65,23.65,23.5,23.5,47
20120101|2011-07-27 10:30,27,23.45,23.7,23.45,23.6,115
20120101|2011-07-27 11:00,27,23.65,23.66,23.55,23.59,361
20120101|2011-07-27 11:30,27,23.55,23.6,23.5,23.55,17
20120101|2011-07-27 12:00,27,23.62,23.65,23.55,23.6,64
20120101|2011-07-27 12:30,27,23.6,23.7,23.6,23.63,75
20120101|2011-07-27 13:00,27,23.7,23.75,23.65,23.75,94
20120101|2011-07-27 13:30,27,23.85,24,23.85,23.95,81
20120101|2011-07-27 14:00,27,23.9,24.03,23.87,24,92
20120101|2011-07-27 14:30,27,23.85,23.97,23.83,23.9,49
20120101|2011-07-27 15:00,27,23.94,24.05,23.9,23.95,330
20120101|2011-07-28 07:00,28,24.03,24.1,24.03,24.1,2
20120101|2011-07-28 07:30,28,24.05,24.05,23.84,23.95,63
20120101|2011-07-28 08:00,28,23.9,23.95,23.9,23.93,8
20120101|2011-07-28 08:30,28,23.9,23.96,23.78,23.8,79
20120101|2011-07-28 09:00,28,23.8,23.85,23.63,23.7,68
20120101|2011-07-28 09:30,28,23.7,23.75,23.58,23.58,130
20120101|2011-07-28 10:00,28,23.6,23.62,23.4,23.4,66
20120101|2011-07-28 10:30,28,23.45,23.5,23.43,23.5,52
20120101|2011-07-28 11:00,28,23.4,23.55,23.39,23.5,37
20120101|2011-07-28 11:30,28,23.49,23.55,23.45,23.48,33
20120101|2011-07-28 12:00,28,23.5,23.52,23.45,23.52,28
20120101|2011-07-28 12:30,28,23.45,23.5,23.45,23.45,20
20120101|2011-07-28 13:00,28,23.5,23.6,23.5,23.6,46
20120101|2011-07-28 13:30,28,23.65,23.7,23.62,23.65,54
20120101|2011-07-28 14:00,28,23.65,23.8,23.65,23.77,45
20120101|2011-07-28 14:30,28,23.8,23.96,23.7,23.91,137
20120101|2011-07-28 15:00,28,23.9,23.95,23.65,23.85,194
20120101|2011-07-29 07:30,29,23.95,24.3,23.94,24.15,34
20120101|2011-07-29 08:00,29,24.1,24.15,24.05,24.11,24
20120101|2011-07-29 08:30,29,24.2,24.3,23.9,23.95,128
20120101|2011-07-29 09:00,29,24.05,24.1,23.8,23.84,150
20120101|2011-07-29 09:30,29,23.85,23.95,23.45,23.55,283
20120101|2011-07-29 10:00,29,23.6,23.75,23.5,23.55,203
20120101|2011-07-29 10:30,29,23.6,23.65,23.5,23.6,229
20120101|2011-07-29 11:00,29,23.57,23.76,23.55,23.57,188
20120101|2011-07-29 11:30,29,23.55,23.7,23.45,23.55,139
20120101|2011-07-29 12:00,29,23.6,23.6,23.5,23.55,53
20120101|2011-07-29 12:30,29,23.55,23.6,23.35,23.35,112
20120101|2011-07-29 13:00,29,23.35,23.45,23.25,23.45,159
20120101|2011-07-29 13:30,29,23.45,23.45,23.4,23.45,97
20120101|2011-07-29 14:00,29,23.45,23.5,23.4,23.5,196
20120101|2011-07-29 14:30,29,23.5,23.55,23.15,23.21,513
20120101|2011-07-29 15:00,29,23.25,23.3,23.05,23.2,502
20120101|2011-08-01 07:30,1,22.65,22.7,22.63,22.65,32
20120101|2011-08-01 08:00,1,22.7,22.75,22.6,22.6,157
20120101|2011-08-01 08:30,1,22.6,23,22.55,23,186
20120101|2011-08-01 09:00,1,23,23.4,22.9,23.15,152
20120101|2011-08-01 09:30,1,23.2,23.27,23.05,23.27,99
20120101|2011-08-01 10:00,1,23.3,23.4,23.2,23.25,81
20120101|2011-08-01 10:30,1,23.25,23.4,23.2,23.35,99
20120101|2011-08-01 11:00,1,23.35,23.45,23.3,23.3,121
20120101|2011-08-01 11:30,1,23.3,23.35,23.25,23.25,28
20120101|2011-08-01 12:00,1,23.2,23.2,23.14,23.15,25
20120101|2011-08-01 12:30,1,23.15,23.15,23.05,23.09,41
20120101|2011-08-01 13:00,1,23.1,23.22,23.07,23.2,60
20120101|2011-08-01 13:30,1,23.2,23.21,22.94,22.94,128
20120101|2011-08-01 14:00,1,22.9,23,22.84,22.85,86
20120101|2011-08-01 14:30,1,22.85,22.9,22.74,22.82,201
20120101|2011-08-01 15:00,1,22.85,22.85,22.65,22.75,246
20120101|2011-08-02 07:00,2,23.02,23.31,23.02,23.27,27
20120101|2011-08-02 07:30,2,23.3,23.35,23.01,23.02,55
20120101|2011-08-02 08:00,2,23.05,23.15,23.05,23.05,19
20120101|2011-08-02 08:30,2,23.05,23.05,22.7,22.8,276
20120101|2011-08-02 09:00,2,22.75,22.98,22.73,22.91,311
20120101|2011-08-02 09:30,2,22.93,23.05,22.84,23.04,489
20120101|2011-08-02 10:00,2,23.05,23.1,22.9,23.05,375
20120101|2011-08-02 10:30,2,23.05,23.15,23.03,23.13,115
20120101|2011-08-02 11:00,2,23.15,23.15,23.1,23.1,21
20120101|2011-08-02 11:30,2,23.1,23.3,23.1,23.25,121
20120101|2011-08-02 12:00,2,23.2,23.2,23.05,23.1,108
20120101|2011-08-02 12:30,2,23.08,23.28,23.08,23.2,112
20120101|2011-08-02 13:00,2,23.22,23.22,23.05,23.05,24
20120101|2011-08-02 13:30,2,23.15,23.25,23.1,23.1,97
20120101|2011-08-02 14:00,2,23.05,23.35,23.05,23.35,59
20120101|2011-08-02 14:30,2,23.32,23.5,23.27,23.5,163
20120101|2011-08-02 15:00,2,23.5,23.7,23.49,23.6,107
20120101|2011-08-03 07:00,3,23.22,23.39,23.22,23.39,2
20120101|2011-08-03 07:30,3,23.34,23.39,23.34,23.39,7
20120101|2011-08-03 08:00,3,23.4,23.56,23.4,23.55,80
20120101|2011-08-03 08:30,3,23.55,23.7,23.35,23.45,308
20120101|2011-08-03 09:00,3,23.5,23.95,23.3,23.69,175
20120101|2011-08-03 09:30,3,23.75,24.3,23.6,23.6,489
20120101|2011-08-03 10:00,3,23.55,23.62,23.25,23.5,261
20120101|2011-08-03 10:30,3,23.45,23.6,23.4,23.6,244
20120101|2011-08-03 11:00,3,23.55,23.92,23.55,23.75,107
20120101|2011-08-03 11:30,3,23.75,23.76,23.6,23.75,278
20120101|2011-08-03 12:00,3,23.75,23.85,23.6,23.65,150
20120101|2011-08-03 12:30,3,23.62,23.67,23.3,23.55,300
20120101|2011-08-03 13:00,3,23.45,23.67,23.39,23.53,114
20120101|2011-08-03 13:30,3,23.55,23.65,23.5,23.5,156
20120101|2011-08-03 14:00,3,23.5,23.65,23.35,23.5,138
20120101|2011-08-03 14:30,3,23.46,23.51,23.35,23.35,119
20120101|2011-08-03 15:00,3,23.4,23.5,23.3,23.45,619
20120101|2011-08-04 07:30,4,24,24.04,23.7,23.8,80
20120101|2011-08-04 08:00,4,23.8,23.85,23.7,23.85,116
20120101|2011-08-04 08:30,4,23.85,24.05,23.77,23.95,246
20120101|2011-08-04 09:00,4,24,24.2,23.9,24.1,320
20120101|2011-08-04 09:30,4,24.06,24.37,23.95,24.35,140
20120101|2011-08-04 10:00,4,24.35,24.45,24.1,24.35,280
20120101|2011-08-04 10:30,4,24.35,24.8,23.89,24.3,1182
20120101|2011-08-04 11:00,4,24.34,24.37,24.05,24.2,835
20120101|2011-08-04 11:30,4,24.15,24.25,24.05,24.2,647
20120101|2011-08-04 12:00,4,24.18,24.4,24.15,24.35,313
20120101|2011-08-04 12:30,4,24.38,24.8,24.38,24.65,145
20120101|2011-08-04 13:00,4,24.65,25,24.65,24.9,157
20120101|2011-08-04 13:30,4,24.95,24.95,24.65,24.79,175
20120101|2011-08-04 14:00,4,24.8,24.85,24.6,24.85,160
20120101|2011-08-04 14:30,4,24.95,25.28,24.79,25.25,199
20120101|2011-08-04 15:00,4,25.35,25.45,25.15,25.3,515
20120101|2011-08-05 07:00,5,25.25,25.3,25.25,25.3,4
20120101|2011-08-05 07:30,5,24.98,25.33,24.98,25,42
20120101|2011-08-05 08:00,5,24.95,25,24.8,24.85,127
20120101|2011-08-05 08:30,5,24.85,25.7,24.7,25.6,494
20120101|2011-08-05 09:00,5,25.65,25.8,25.1,25.17,323
20120101|2011-08-05 09:30,5,25.25,25.55,25.2,25.4,350
20120101|2011-08-05 10:00,5,25.4,26.35,25.4,26.27,349
20120101|2011-08-05 10:30,5,26.3,27.47,26.25,27.35,350
20120101|2011-08-05 11:00,5,27.4,27.45,25.75,26.15,389
20120101|2011-08-05 11:30,5,26.16,26.2,24.85,25.15,289
20120101|2011-08-05 12:00,5,25.2,25.7,25.1,25.3,144
20120101|2011-08-05 12:30,5,25.2,25.65,25.13,25.36,97
20120101|2011-08-05 13:00,5,25.4,25.8,25.4,25.65,57
20120101|2011-08-05 13:30,5,25.75,25.9,25.55,25.8,43
20120101|2011-08-05 14:00,5,25.85,26.5,25.85,26.27,221
20120101|2011-08-05 14:30,5,26.2,26.21,25.5,25.65,308
20120101|2011-08-05 15:00,5,25.65,25.9,25.58,25.63,821
20120101|2011-08-08 07:00,8,26.42,26.42,26.21,26.38,8
20120101|2011-08-08 07:30,8,26.45,26.58,26.4,26.58,90
20120101|2011-08-08 08:00,8,26.55,26.55,26.3,26.4,77
20120101|2011-08-08 08:30,8,26.5,26.55,26,26.35,377
20120101|2011-08-08 09:00,8,26.3,27,26.3,27,326
20120101|2011-08-08 09:30,8,26.95,27.2,26.75,26.85,325
20120101|2011-08-08 10:00,8,26.9,26.95,26.2,26.55,195
20120101|2011-08-08 10:30,8,26.65,26.65,26.45,26.55,128
20120101|2011-08-08 11:00,8,26.6,26.78,26.5,26.56,167
20120101|2011-08-08 11:30,8,26.55,26.65,26.4,26.5,147
20120101|2011-08-08 12:00,8,26.46,26.85,26.45,26.7,143
20120101|2011-08-08 12:30,8,26.8,27.35,26.75,27.35,121
20120101|2011-08-08 13:00,8,27.25,28.2,26.87,27.7,400
20120101|2011-08-08 13:30,8,27.6,27.65,27.19,27.35,241
20120101|2011-08-08 14:00,8,27.25,27.35,26.49,26.85,317
20120101|2011-08-08 14:30,8,26.85,27.53,26.85,27.5,348
20120101|2011-08-08 15:00,8,27.55,27.7,27.3,27.3,214
20120101|2011-08-09 07:00,9,27.25,27.35,26.85,27,35
20120101|2011-08-09 07:30,9,27,27.11,26.95,27.1,102
20120101|2011-08-09 08:00,9,27,27.05,26.5,26.52,124
20120101|2011-08-09 08:30,9,26.5,26.84,26.2,26.23,396
20120101|2011-08-09 09:00,9,26.3,26.5,26.2,26.23,220
20120101|2011-08-09 09:30,9,26.2,26.35,26.15,26.25,139
20120101|2011-08-09 10:00,9,26.25,26.45,26.15,26.2,145
20120101|2011-08-09 10:30,9,26.15,26.2,26,26,399
20120101|2011-08-09 11:00,9,26.05,26.31,26,26.3,213
20120101|2011-08-09 11:30,9,26.3,26.56,26.3,26.52,148
20120101|2011-08-09 12:00,9,26.55,26.66,26.46,26.6,121
20120101|2011-08-09 12:30,9,26.55,26.9,26.53,26.8,97
20120101|2011-08-09 13:00,9,26.8,27.25,26.65,26.8,353
20120101|2011-08-09 13:30,9,26.9,27.56,26.65,26.95,288
20120101|2011-08-09 14:00,9,27.3,27.35,26.5,26.55,152
20120101|2011-08-09 14:30,9,26.5,26.75,25.9,26,402
20120101|2011-08-09 15:00,9,25.85,25.96,25.29,25.45,447
20120101|2011-08-10 07:30,10,25.85,26.25,25.85,26.25,13
20120101|2011-08-10 08:00,10,26.3,26.45,26.25,26.45,19
20120101|2011-08-10 08:30,10,26.45,27.05,26.35,26.85,112
20120101|2011-08-10 09:00,10,27.1,27.42,26.75,27.01,197
20120101|2011-08-10 09:30,10,27,27.3,26.5,27,112
20120101|2011-08-10 10:00,10,27.25,27.45,26.98,27.24,127
20120101|2011-08-10 10:30,10,27.2,27.32,27.04,27.1,163
20120101|2011-08-10 11:00,10,27.2,27.35,26.9,27.28,170
20120101|2011-08-10 11:30,10,27.3,27.41,27.1,27.1,50
20120101|2011-08-10 12:00,10,27.15,27.29,27,27.1,62
20120101|2011-08-10 12:30,10,27.15,27.16,26.85,26.85,47
20120101|2011-08-10 13:00,10,27,27,26.5,26.8,85
20120101|2011-08-10 13:30,10,26.8,27.2,26.8,27.05,74
20120101|2011-08-10 14:00,10,27.2,27.65,27,27.45,103
20120101|2011-08-10 14:30,10,27.55,27.75,27.33,27.4,113
20120101|2011-08-10 15:00,10,27.4,27.6,27.3,27.45,93
20120101|2011-08-11 07:00,11,28.1,28.1,27.91,28,23
20120101|2011-08-11 07:30,11,27.8,28.1,27.4,27.55,213
20120101|2011-08-11 08:00,11,27.57,27.75,27.4,27.75,191
20120101|2011-08-11 08:30,11,27.5,28.05,27.15,27.8,242
20120101|2011-08-11 09:00,11,27.8,27.8,27.4,27.63,166
20120101|2011-08-11 09:30,11,27.57,27.75,27.2,27.4,114
20120101|2011-08-11 10:00,11,27.45,27.55,27.1,27.35,296
20120101|2011-08-11 10:30,11,27.35,27.55,27.35,27.55,144
20120101|2011-08-11 11:00,11,27.5,27.6,27.4,27.55,56
20120101|2011-08-11 11:30,11,27.5,27.53,27.15,27.15,88
20120101|2011-08-11 12:00,11,27.15,27.35,27.13,27.28,46
20120101|2011-08-11 12:30,11,27.35,27.45,27.25,27.41,78
20120101|2011-08-11 13:00,11,27.2,27.35,27.1,27.13,18
20120101|2011-08-11 13:30,11,27.15,27.35,27.15,27.25,76
20120101|2011-08-11 14:00,11,27.15,27.3,26.95,27.1,295
20120101|2011-08-11 14:30,11,26.95,27,26.74,26.8,488
20120101|2011-08-11 15:00,11,26.8,26.85,26.78,26.85,272
20120101|2011-08-12 07:00,12,26.57,26.73,26.5,26.5,5
20120101|2011-08-12 07:30,12,26.6,26.6,26.28,26.33,48
20120101|2011-08-12 08:00,12,26.35,26.36,26.25,26.3,24
20120101|2011-08-12 08:30,12,26.35,26.9,26.2,26.5,170
20120101|2011-08-12 09:00,12,26.55,26.77,26.55,26.55,102
20120101|2011-08-12 09:30,12,26.5,26.75,26.45,26.6,84
20120101|2011-08-12 10:00,12,26.5,26.65,26.5,26.55,60
20120101|2011-08-12 10:30,12,26.5,26.55,26.45,26.45,73
20120101|2011-08-12 11:00,12,26.4,26.56,26.4,26.5,47
20120101|2011-08-12 11:30,12,26.5,26.54,26.48,26.48,38
20120101|2011-08-12 12:00,12,26.5,26.58,26.47,26.55,20
20120101|2011-08-12 12:30,12,26.55,26.55,26.45,26.47,7
20120101|2011-08-12 13:00,12,26.5,26.6,26.45,26.5,27
20120101|2011-08-12 13:30,12,26.55,26.7,26.55,26.65,30
20120101|2011-08-12 14:00,12,26.6,26.67,26.5,26.65,55
20120101|2011-08-12 14:30,12,26.65,26.85,26.6,26.85,193
20120101|2011-08-12 15:00,12,26.8,26.8,26.6,26.64,100
20120101|2011-08-15 08:00,15,26.3,26.3,26.15,26.15,4
20120101|2011-08-15 08:30,15,26.05,26.05,25.77,26.03,87
20120101|2011-08-15 09:00,15,26.05,26.1,25.8,25.85,289
20120101|2011-08-15 09:30,15,25.9,25.92,25.85,25.9,99
20120101|2011-08-15 10:00,15,25.9,26.15,25.85,26.1,351
20120101|2011-08-15 10:30,15,26.15,26.2,26.1,26.15,52
20120101|2011-08-15 11:00,15,26.05,26.22,26.05,26.2,80
20120101|2011-08-15 11:30,15,26.2,26.21,26.05,26.1,202
20120101|2011-08-15 12:00,15,26.12,26.2,26.1,26.15,27
20120101|2011-08-15 12:30,15,26.2,26.2,26.1,26.1,81
20120101|2011-08-15 13:00,15,26.12,26.12,26.05,26.06,17
20120101|2011-08-15 13:30,15,26.05,26.1,26,26.09,20
20120101|2011-08-15 14:00,15,26.08,26.08,25.95,26,104
20120101|2011-08-15 14:30,15,26,26,25.85,25.9,59
20120101|2011-08-15 15:00,15,25.9,25.9,25.6,25.75,224
20120101|2011-08-16 07:30,16,26.34,26.34,26.3,26.3,11
20120101|2011-08-16 08:00,16,26.35,26.35,26.01,26.01,23
20120101|2011-08-16 08:30,16,26.1,26.15,25.95,26.15,33
20120101|2011-08-16 09:00,16,26.1,26.21,26,26.05,80
20120101|2011-08-16 09:30,16,26.06,26.15,26,26.05,51
20120101|2011-08-16 10:00,16,26.05,26.1,26.05,26.05,57
20120101|2011-08-16 10:30,16,26,26.05,25.82,25.83,67
20120101|2011-08-16 11:00,16,25.85,26.1,25.8,26.1,68
20120101|2011-08-16 11:30,16,26.05,26.25,26.05,26.25,177
20120101|2011-08-16 12:00,16,26.3,26.65,26.3,26.38,109
20120101|2011-08-16 12:30,16,26.4,26.45,26.2,26.28,102
20120101|2011-08-16 13:00,16,26.29,26.29,26.1,26.25,50
20120101|2011-08-16 13:30,16,26.25,26.3,26.15,26.2,126
20120101|2011-08-16 14:00,16,26.15,26.15,25.95,25.95,72
20120101|2011-08-16 14:30,16,25.99,26.05,25.9,25.95,34
20120101|2011-08-16 15:00,16,25.95,26,25.85,25.85,187
20120101|2011-08-17 07:00,17,25.85,25.85,25.82,25.82,3
20120101|2011-08-17 07:30,17,25.85,26,25.85,26,14
20120101|2011-08-17 08:00,17,25.95,25.95,25.7,25.77,5
20120101|2011-08-17 08:30,17,25.8,25.9,25.55,25.6,97
20120101|2011-08-17 09:00,17,25.6,25.75,25.55,25.66,175
20120101|2011-08-17 09:30,17,25.7,26,25.7,25.99,88
20120101|2011-08-17 10:00,17,26,26.25,25.97,26.25,100
20120101|2011-08-17 10:30,17,26.2,26.27,26.2,26.25,43
20120101|2011-08-17 11:00,17,26.25,26.3,26.17,26.2,133
20120101|2011-08-17 11:30,17,26.18,26.28,26.13,26.25,91
20120101|2011-08-17 12:00,17,26.25,26.3,26.2,26.25,34
20120101|2011-08-17 12:30,17,26.25,26.37,26.25,26.25,118
20120101|2011-08-17 13:00,17,26.2,26.27,26.1,26.2,68
20120101|2011-08-17 13:30,17,26.15,26.25,26.1,26.2,60
20120101|2011-08-17 14:00,17,26.15,26.15,25.99,26,50
20120101|2011-08-17 14:30,17,26.05,26.15,26,26.05,46
20120101|2011-08-17 15:00,17,26.07,26.1,26,26.05,46
20120101|2011-08-18 07:00,18,26.86,26.9,26.81,26.81,8
20120101|2011-08-18 07:30,18,26.9,26.93,26.89,26.93,40
20120101|2011-08-18 08:00,18,26.88,27.05,26.88,27,31
20120101|2011-08-18 08:30,18,26.95,27.3,26.95,27.2,141
20120101|2011-08-18 09:00,18,27.25,27.8,27.25,27.35,200
20120101|2011-08-18 09:30,18,27.35,27.6,27.3,27.45,77
20120101|2011-08-18 10:00,18,27.4,27.67,27.4,27.62,162
20120101|2011-08-18 10:30,18,27.6,27.7,27.39,27.56,226
20120101|2011-08-18 11:00,18,27.6,27.71,27.55,27.6,77
20120101|2011-08-18 11:30,18,27.65,27.75,27.6,27.63,105
20120101|2011-08-18 12:00,18,27.65,27.93,27.65,27.9,72
20120101|2011-08-18 12:30,18,27.9,28.45,27.9,28.4,176
20120101|2011-08-18 13:00,18,28.4,28.4,28,28.15,135
20120101|2011-08-18 13:30,18,28.15,28.56,28.15,28.56,128
20120101|2011-08-18 14:00,18,28.59,28.71,28.38,28.5,113
20120101|2011-08-18 14:30,18,28.5,29,28.45,28.66,268
20120101|2011-08-18 15:00,18,28.65,28.9,28.6,28.85,312
20120101|2011-08-19 07:00,19,29.15,29.21,29.15,29.2,5
20120101|2011-08-19 07:30,19,29.25,29.6,29.25,29.59,31
20120101|2011-08-19 08:00,19,29.6,29.8,29.55,29.7,57
20120101|2011-08-19 08:30,19,29.71,29.71,28.7,28.75,261
20120101|2011-08-19 09:00,19,28.75,28.86,28.55,28.6,170
20120101|2011-08-19 09:30,19,28.7,29,28.7,28.9,97
20120101|2011-08-19 10:00,19,29.05,29.35,29.05,29.2,81
20120101|2011-08-19 10:30,19,29.15,29.38,28.95,29.1,219
20120101|2011-08-19 11:00,19,29.1,29.2,29.1,29.2,14
20120101|2011-08-19 11:30,19,29.15,29.2,29.14,29.15,119
20120101|2011-08-19 12:00,19,29.26,29.26,29.15,29.2,11
20120101|2011-08-19 12:30,19,29.25,29.45,29.18,29.35,118
20120101|2011-08-19 13:00,19,29.3,29.6,29.3,29.5,94
20120101|2011-08-19 13:30,19,29.49,29.65,29.35,29.55,117
20120101|2011-08-19 14:00,19,29.6,29.75,29.4,29.5,113
20120101|2011-08-19 14:30,19,29.5,29.81,29.5,29.8,307
20120101|2011-08-19 15:00,19,29.75,29.8,29.55,29.7,352
20120101|2011-08-22 07:00,22,29.05,29.05,29,29,2
20120101|2011-08-22 07:30,22,28.95,28.95,28.9,28.95,24
20120101|2011-08-22 08:00,22,28.95,28.95,28.75,28.75,30
20120101|2011-08-22 08:30,22,28.7,29.15,28.65,29.15,383
20120101|2011-08-22 09:00,22,29.15,29.3,29.1,29.2,155
20120101|2011-08-22 09:30,22,29.2,29.4,29.15,29.35,312
20120101|2011-08-22 10:00,22,29.4,29.7,29.35,29.6,199
20120101|2011-08-22 10:30,22,29.6,30.3,29.55,30.2,146
20120101|2011-08-22 11:00,22,30.15,30.25,29.94,30,80
20120101|2011-08-22 11:30,22,30,30.15,29.85,29.85,157
20120101|2011-08-22 12:00,22,29.85,29.88,29.8,29.85,77
20120101|2011-08-22 12:30,22,29.85,29.95,29.8,29.91,95
20120101|2011-08-22 13:00,22,29.85,29.91,29.8,29.91,29
20120101|2011-08-22 13:30,22,29.95,29.97,29.89,29.9,98
20120101|2011-08-22 14:00,22,30,30,29.85,29.9,110
20120101|2011-08-22 14:30,22,29.9,30.1,29.85,30,125
20120101|2011-08-22 15:00,22,29.95,30.1,29.95,30,142
20120101|2011-08-23 07:30,23,29.56,29.7,29.56,29.7,4
20120101|2011-08-23 08:00,23,29.75,30.05,29.75,29.95,54
20120101|2011-08-23 08:30,23,29.95,30.2,29.85,30.1,506
20120101|2011-08-23 09:00,23,30.2,30.25,29.72,29.8,314
20120101|2011-08-23 09:30,23,29.75,30,29.68,29.96,108
20120101|2011-08-23 10:00,23,29.98,30.05,29.85,29.95,450
20120101|2011-08-23 10:30,23,29.95,30,29.7,29.7,241
20120101|2011-08-23 11:00,23,29.7,29.98,29.7,29.92,189
20120101|2011-08-23 11:30,23,29.92,29.96,29.75,29.75,71
20120101|2011-08-23 12:00,23,29.7,29.87,29.6,29.85,66
20120101|2011-08-23 12:30,23,29.85,30.2,29.84,30.1,241
20120101|2011-08-23 13:00,23,30.08,30.3,30.05,30.05,158
20120101|2011-08-23 13:30,23,30.05,30.06,29.9,29.95,611
20120101|2011-08-23 14:00,23,29.95,29.97,29.6,29.8,482
20120101|2011-08-23 14:30,23,29.85,29.9,29.65,29.67,51
20120101|2011-08-23 15:00,23,29.65,29.9,29.63,29.85,265
20120101|2011-08-24 07:00,24,30.25,30.3,30.15,30.25,9
20120101|2011-08-24 07:30,24,30.15,30.15,29.8,29.95,17
20120101|2011-08-24 08:00,24,29.9,29.98,29.9,29.93,21
20120101|2011-08-24 08:30,24,29.9,30.11,29.5,29.5,268
20120101|2011-08-24 09:00,24,29.5,29.51,29.3,29.45,257
20120101|2011-08-24 09:30,24,29.5,29.71,29.4,29.71,155
20120101|2011-08-24 10:00,24,29.7,29.79,29.5,29.5,98
20120101|2011-08-24 10:30,24,29.6,29.75,29.48,29.7,103
20120101|2011-08-24 11:00,24,29.7,29.97,29.7,29.95,75
20120101|2011-08-24 11:30,24,29.9,30.05,29.9,29.9,53
20120101|2011-08-24 12:00,24,29.9,29.95,29.85,29.85,168
20120101|2011-08-24 12:30,24,29.95,30.1,29.95,30.01,53
20120101|2011-08-24 13:00,24,30,30.05,29.85,30,82
20120101|2011-08-24 13:30,24,30.01,30.05,29.95,29.98,60
20120101|2011-08-24 14:00,24,29.95,30.03,29.95,30,388
20120101|2011-08-24 14:30,24,30,30.05,29.95,30,213
20120101|2011-08-24 15:00,24,30.02,30.3,30,30.3,472
20120101|2011-08-25 07:30,25,30.2,30.3,30.1,30.3,6
20120101|2011-08-25 08:00,25,30.34,30.34,29.73,29.83,79
20120101|2011-08-25 08:30,25,29.85,30.45,29.55,30.3,308
20120101|2011-08-25 09:00,25,30.45,30.65,30.25,30.61,139
20120101|2011-08-25 09:30,25,30.55,31,30.5,30.65,107
20120101|2011-08-25 10:00,25,30.6,30.65,30.4,30.5,103
20120101|2011-08-25 10:30,25,30.45,30.7,30.4,30.42,41
20120101|2011-08-25 11:00,25,30.35,30.7,30.35,30.55,78
20120101|2011-08-25 11:30,25,30.65,30.8,30.5,30.55,128
20120101|2011-08-25 12:00,25,30.51,30.62,30.45,30.49,148
20120101|2011-08-25 12:30,25,30.55,30.6,30.45,30.55,27
20120101|2011-08-25 13:00,25,30.5,30.55,30.35,30.4,24
20120101|2011-08-25 13:30,25,30.36,30.55,30.35,30.5,94
20120101|2011-08-25 14:00,25,30.55,30.65,30.5,30.65,53
20120101|2011-08-25 14:30,25,30.68,30.9,30.6,30.65,144
20120101|2011-08-25 15:00,25,30.65,30.9,30.6,30.85,274
20120101|2011-08-26 07:00,26,31,31.15,31,31.15,3
20120101|2011-08-26 07:30,26,31.15,31.41,31.15,31.41,28
20120101|2011-08-26 08:00,26,31.4,31.43,31.2,31.25,36
20120101|2011-08-26 08:30,26,31.3,31.45,31.05,31.1,146
20120101|2011-08-26 09:00,26,31.15,31.6,30.75,30.96,289
20120101|2011-08-26 09:30,26,30.9,31,30.3,30.75,134
20120101|2011-08-26 10:00,26,30.85,30.85,30.3,30.45,300
20120101|2011-08-26 10:30,26,30.35,30.35,30.15,30.15,134
20120101|2011-08-26 11:00,26,30.15,30.15,29.9,30.1,53
20120101|2011-08-26 11:30,26,30.11,30.25,30.1,30.15,13
20120101|2011-08-26 12:00,26,30.15,30.2,30.1,30.2,15
20120101|2011-08-26 12:30,26,30.15,30.2,30.1,30.2,18
20120101|2011-08-26 13:00,26,30.25,30.45,30.25,30.45,23
20120101|2011-08-26 13:30,26,30.45,30.45,30.25,30.3,29
20120101|2011-08-26 14:00,26,30.35,30.45,30.3,30.45,105
20120101|2011-08-26 14:30,26,30.35,30.4,30.2,30.26,206
20120101|2011-08-26 15:00,26,30.25,30.45,30.2,30.45,605
20120101|2011-08-29 07:00,29,30.15,30.15,30.15,30.15,2
20120101|2011-08-29 08:00,29,29.95,30.03,29.85,29.97,47
20120101|2011-08-29 08:30,29,30,30,29.55,29.75,228
20120101|2011-08-29 09:00,29,29.75,29.9,29.7,29.9,111
20120101|2011-08-29 09:30,29,29.9,29.95,29.85,29.95,24
20120101|2011-08-29 10:00,29,30,30,29.9,29.95,33
20120101|2011-08-29 10:30,29,29.85,29.85,29.8,29.85,13
20120101|2011-08-29 11:00,29,29.8,29.82,29.73,29.73,28
20120101|2011-08-29 11:30,29,29.7,29.7,29.5,29.6,76
20120101|2011-08-29 12:00,29,29.6,29.6,29.55,29.55,29
20120101|2011-08-29 12:30,29,29.6,29.6,29.5,29.55,39
20120101|2011-08-29 13:00,29,29.55,29.6,29.55,29.6,56
20120101|2011-08-29 13:30,29,29.55,29.65,29.5,29.65,94
20120101|2011-08-29 14:00,29,29.65,29.65,29.5,29.6,71
20120101|2011-08-29 14:30,29,29.55,29.65,29.4,29.4,102
20120101|2011-08-29 15:00,29,29.45,29.6,29.4,29.5,190
20120101|2011-08-30 07:00,30,29.75,29.75,29.75,29.75,10
20120101|2011-08-30 07:30,30,29.85,29.85,29.85,29.85,5
20120101|2011-08-30 08:00,30,29.95,29.95,29.77,29.8,66
20120101|2011-08-30 08:30,30,29.8,29.8,29.6,29.73,53
20120101|2011-08-30 09:00,30,29.8,30.01,29.75,29.85,61
20120101|2011-08-30 09:30,30,29.75,29.9,29.7,29.75,30
20120101|2011-08-30 10:00,30,29.8,29.8,29.6,29.6,80
20120101|2011-08-30 10:30,30,29.65,29.71,29.41,29.7,106
20120101|2011-08-30 11:00,30,29.7,29.85,29.65,29.8,113
20120101|2011-08-30 11:30,30,29.85,29.9,29.82,29.88,40
20120101|2011-08-30 12:00,30,29.9,29.95,29.8,29.85,51
20120101|2011-08-30 12:30,30,29.85,29.95,29.79,29.8,78
20120101|2011-08-30 13:00,30,29.75,29.9,29.7,29.76,95
20120101|2011-08-30 13:30,30,29.8,29.86,29.75,29.75,28
20120101|2011-08-30 14:00,30,29.75,29.9,29.75,29.8,41
20120101|2011-08-30 14:30,30,29.8,30.05,29.7,30.05,87
20120101|2011-08-30 15:00,30,30.05,30.4,30,30.3,363
20120101|2011-08-31 07:00,31,30,30,29.8,29.9,22
20120101|2011-08-31 07:30,31,29.85,29.85,29.75,29.75,9
20120101|2011-08-31 08:00,31,29.7,29.75,29.65,29.7,22
20120101|2011-08-31 08:30,31,29.7,29.8,29.6,29.69,127
20120101|2011-08-31 09:00,31,29.7,29.73,29.49,29.55,167
20120101|2011-08-31 09:30,31,29.5,29.75,29.5,29.75,176
20120101|2011-08-31 10:00,31,29.7,29.77,29.64,29.65,330
20120101|2011-08-31 10:30,31,29.6,29.73,29.55,29.71,149
20120101|2011-08-31 11:00,31,29.7,29.75,29.6,29.65,141
20120101|2011-08-31 11:30,31,29.65,29.65,29.5,29.55,140
20120101|2011-08-31 12:00,31,29.55,29.65,29.55,29.65,34
20120101|2011-08-31 12:30,31,29.7,29.95,29.7,29.9,89
20120101|2011-08-31 13:00,31,29.91,29.97,29.85,29.85,92
20120101|2011-08-31 13:30,31,29.9,30.07,29.85,29.96,227
20120101|2011-08-31 14:00,31,29.95,29.99,29.75,29.76,321
20120101|2011-08-31 14:30,31,29.75,29.86,29.7,29.8,230
20120101|2011-08-31 15:00,31,29.8,29.9,29.7,29.7,238
20120101|2011-09-01 07:00,1,29.82,29.82,29.81,29.82,7
20120101|2011-09-01 07:30,1,29.8,29.8,29.8,29.8,1
20120101|2011-09-01 08:30,1,29.8,29.82,29.58,29.75,124
20120101|2011-09-01 09:00,1,29.65,29.7,29.2,29.3,261
20120101|2011-09-01 09:30,1,29.4,29.6,29.38,29.58,183
20120101|2011-09-01 10:00,1,29.58,29.75,29.52,29.55,165
20120101|2011-09-01 10:30,1,29.54,29.6,29.47,29.5,81
20120101|2011-09-01 11:00,1,29.55,29.7,29.5,29.65,59
20120101|2011-09-01 11:30,1,29.7,29.8,29.65,29.77,77
20120101|2011-09-01 12:00,1,29.8,29.82,29.72,29.78,272
20120101|2011-09-01 12:30,1,29.8,30,29.7,29.9,279
20120101|2011-09-01 13:00,1,29.95,30.05,29.85,29.91,244
20120101|2011-09-01 13:30,1,29.85,29.95,29.7,29.9,428
20120101|2011-09-01 14:00,1,29.9,29.97,29.85,29.88,90
20120101|2011-09-01 14:30,1,29.95,29.96,29.8,29.95,367
20120101|2011-09-01 15:00,1,29.95,30,29.85,29.97,741
20120101|2011-09-02 07:00,2,30.15,30.36,30.15,30.36,13
20120101|2011-09-02 07:30,2,30.55,30.75,29.34,30.55,146
20120101|2011-09-02 08:00,2,30.55,30.72,30.55,30.7,230
20120101|2011-09-02 08:30,2,30.69,30.75,30.45,30.55,373
20120101|2011-09-02 09:00,2,30.45,30.55,30.35,30.45,199
20120101|2011-09-02 09:30,2,30.5,30.61,30.49,30.55,128
20120101|2011-09-02 10:00,2,30.5,30.52,30.4,30.4,57
20120101|2011-09-02 10:30,2,30.45,30.47,30.35,30.47,93
20120101|2011-09-02 11:00,2,30.45,30.45,30.2,30.24,189
20120101|2011-09-02 11:30,2,30.27,30.35,30.2,30.3,41
20120101|2011-09-02 12:00,2,30.3,30.35,30.25,30.35,8
20120101|2011-09-02 12:30,2,30.35,30.4,30.32,30.4,14
20120101|2011-09-02 13:00,2,30.45,30.66,30.45,30.65,69
20120101|2011-09-02 13:30,2,30.65,30.7,30.6,30.67,99
20120101|2011-09-02 14:00,2,30.68,30.7,30.55,30.6,207
20120101|2011-09-02 14:30,2,30.55,30.6,30.45,30.6,68
20120101|2011-09-02 15:00,2,30.6,30.6,30.3,30.35,286
20120101|2011-09-06 07:00,6,30.4,31.55,30.4,31.55,82
20120101|2011-09-06 07:30,6,31.35,31.55,31.35,31.55,60
20120101|2011-09-06 08:00,6,31.55,31.85,31.55,31.75,258
20120101|2011-09-06 08:30,6,31.7,31.75,31.3,31.45,168
20120101|2011-09-06 09:00,6,31.43,31.55,31.3,31.55,411
20120101|2011-09-06 09:30,6,31.6,31.8,31.6,31.7,55
20120101|2011-09-06 10:00,6,31.65,31.65,31.5,31.5,30
20120101|2011-09-06 10:30,6,31.45,31.5,31.4,31.45,64
20120101|2011-09-06 11:00,6,31.45,31.45,31.35,31.45,43
20120101|2011-09-06 11:30,6,31.45,31.5,31.45,31.45,8
20120101|2011-09-06 12:00,6,31.45,31.5,31.3,31.43,134
20120101|2011-09-06 12:30,6,31.5,31.57,31.25,31.3,118
20120101|2011-09-06 13:00,6,31.35,31.45,31.05,31.13,750
20120101|2011-09-06 13:30,6,31.15,31.26,31.1,31.24,120
20120101|2011-09-06 14:00,6,31.25,31.35,31.25,31.35,96
20120101|2011-09-06 14:30,6,31.34,31.46,30.85,30.85,107
20120101|2011-09-06 15:00,6,30.9,31.1,30.9,31.05,98
20120101|2011-09-07 07:30,7,30.45,30.45,30.45,30.45,2
20120101|2011-09-07 08:00,7,30.45,30.45,30.44,30.45,3
20120101|2011-09-07 08:30,7,30.49,30.7,30.4,30.45,192
20120101|2011-09-07 09:00,7,30.45,30.6,30.4,30.55,66
20120101|2011-09-07 09:30,7,30.6,30.6,30.53,30.6,21
20120101|2011-09-07 10:00,7,30.55,30.7,30.48,30.55,109
20120101|2011-09-07 10:30,7,30.55,30.65,30.55,30.6,22
20120101|2011-09-07 11:00,7,30.65,30.7,30.6,30.62,27
20120101|2011-09-07 11:30,7,30.6,30.75,30.6,30.75,32
20120101|2011-09-07 12:00,7,30.7,30.71,30.55,30.55,51
20120101|2011-09-07 12:30,7,30.6,30.65,30.49,30.6,279
20120101|2011-09-07 13:00,7,30.6,30.6,30.35,30.45,220
20120101|2011-09-07 13:30,7,30.4,30.4,30.25,30.3,16
20120101|2011-09-07 14:00,7,30.35,30.4,30.3,30.37,69
20120101|2011-09-07 14:30,7,30.4,30.45,30.35,30.35,127
20120101|2011-09-07 15:00,7,30.35,30.37,30.2,30.2,63
20120101|2011-09-08 07:00,8,30.45,30.51,30.45,30.5,18
20120101|2011-09-08 07:30,8,30.67,30.67,30.67,30.67,5
20120101|2011-09-08 08:00,8,30.7,30.7,30.63,30.63,2
20120101|2011-09-08 08:30,8,30.35,30.6,30.25,30.57,85
20120101|2011-09-08 09:00,8,30.6,30.6,30.45,30.45,86
20120101|2011-09-08 09:30,8,30.45,30.45,30.23,30.23,111
20120101|2011-09-08 10:00,8,30.25,30.55,30.09,30.19,767
20120101|2011-09-08 10:30,8,30.15,30.4,30.14,30.4,109
20120101|2011-09-08 11:00,8,30.45,30.5,30.4,30.49,31
20120101|2011-09-08 11:30,8,30.55,30.55,30.33,30.34,60
20120101|2011-09-08 12:00,8,30.4,30.5,30.35,30.46,57
20120101|2011-09-08 12:30,8,30.4,30.65,30.36,30.6,106
20120101|2011-09-08 13:00,8,30.65,30.7,30.55,30.6,23
20120101|2011-09-08 13:30,8,30.6,30.61,30.5,30.55,49
20120101|2011-09-08 14:00,8,30.55,30.76,30.55,30.6,88
20120101|2011-09-08 14:30,8,30.58,30.65,30.5,30.55,56
20120101|2011-09-08 15:00,8,30.55,30.75,30.55,30.7,417
20120101|2011-09-09 07:30,9,30.65,30.73,30.65,30.73,2
20120101|2011-09-09 08:00,9,30.8,31.22,30.8,31.2,62
20120101|2011-09-09 08:30,9,31.1,31.45,31.1,31.2,236
20120101|2011-09-09 09:00,9,31.2,31.35,31.05,31.1,141
20120101|2011-09-09 09:30,9,31.1,31.15,31,31.05,60
20120101|2011-09-09 10:00,9,31.1,31.61,31.1,31.54,143
20120101|2011-09-09 10:30,9,31.6,32,31.55,32,123
20120101|2011-09-09 11:00,9,31.85,32.2,31.8,32.09,199
20120101|2011-09-09 11:30,9,32.16,32.25,31.95,32,89
20120101|2011-09-09 12:00,9,32.05,32.1,31.85,32.05,98
20120101|2011-09-09 12:30,9,32,32.12,32,32.06,119
20120101|2011-09-09 13:00,9,32.05,32.15,31.99,32.15,109
20120101|2011-09-09 13:30,9,32.1,32.2,32,32,159
20120101|2011-09-09 14:00,9,32.1,32.15,31.98,32.14,155
20120101|2011-09-09 14:30,9,32.15,32.15,31.85,31.9,178
20120101|2011-09-09 15:00,9,31.85,31.9,31.8,31.8,130
20120101|2011-09-12 07:00,12,32.78,32.83,32.78,32.83,2
20120101|2011-09-12 07:30,12,32.75,32.85,32.6,32.75,36
20120101|2011-09-12 08:00,12,32.7,32.73,32.35,32.47,56
20120101|2011-09-12 08:30,12,32.45,32.55,32.05,32.14,307
20120101|2011-09-12 09:00,12,32.15,32.38,31.95,32.35,202
20120101|2011-09-12 09:30,12,32.3,32.5,32.3,32.5,107
20120101|2011-09-12 10:00,12,32.45,32.49,32.25,32.25,102
20120101|2011-09-12 10:30,12,32.3,32.35,32.15,32.3,116
20120101|2011-09-12 11:00,12,32.5,32.6,32.49,32.6,48
20120101|2011-09-12 11:30,12,32.6,32.76,32.55,32.65,66
20120101|2011-09-12 12:00,12,32.6,32.7,32.55,32.7,73
20120101|2011-09-12 12:30,12,32.7,33.1,32.7,32.95,205
20120101|2011-09-12 13:00,12,32.95,33.25,32.95,33.05,133
20120101|2011-09-12 13:30,12,33.15,33.2,32.7,33,112
20120101|2011-09-12 14:00,12,32.95,33,32.7,32.7,87
20120101|2011-09-12 14:30,12,32.65,32.7,32.1,32.1,133
20120101|2011-09-12 15:00,12,32.13,32.3,32.07,32.3,165
20120101|2011-09-13 07:30,13,32.3,32.3,32.1,32.2,13
20120101|2011-09-13 08:00,13,32.25,32.35,32.15,32.3,33
20120101|2011-09-13 08:30,13,32.25,32.6,32.2,32.25,276
20120101|2011-09-13 09:00,13,32.25,32.3,32.05,32.17,160
20120101|2011-09-13 09:30,13,32.1,32.45,32.1,32.4,66
20120101|2011-09-13 10:00,13,32.4,32.6,32.39,32.52,137
20120101|2011-09-13 10:30,13,32.52,32.55,32.45,32.5,59
20120101|2011-09-13 11:00,13,32.6,32.65,32.49,32.5,18
20120101|2011-09-13 11:30,13,32.6,32.6,32.44,32.45,87
20120101|2011-09-13 12:00,13,32.45,32.47,32.25,32.28,62
20120101|2011-09-13 12:30,13,32.3,32.37,32.23,32.35,154
20120101|2011-09-13 13:00,13,32.35,32.37,32.15,32.15,55
20120101|2011-09-13 13:30,13,32.15,32.35,32.14,32.3,263
20120101|2011-09-13 14:00,13,32.25,32.46,32.2,32.25,338
20120101|2011-09-13 14:30,13,32.24,32.25,32.1,32.2,161
20120101|2011-09-13 15:00,13,32.2,32.3,32.08,32.15,652
20120101|2011-09-14 07:00,14,31.81,31.81,31.81,31.81,3
20120101|2011-09-14 07:30,14,31.8,31.86,31.8,31.85,14
20120101|2011-09-14 08:00,14,31.8,31.92,31.72,31.73,64
20120101|2011-09-14 08:30,14,31.75,32.25,31.72,32.2,156
20120101|2011-09-14 09:00,14,32.2,32.55,32.05,32.31,483
20120101|2011-09-14 09:30,14,32.38,32.4,32.25,32.3,215
20120101|2011-09-14 10:00,14,32.27,32.29,32,32.07,193
20120101|2011-09-14 10:30,14,32.1,32.15,32.03,32.05,151
20120101|2011-09-14 11:00,14,32,32.22,32,32.12,122
20120101|2011-09-14 11:30,14,32.07,32.2,31.98,32.15,205
20120101|2011-09-14 12:00,14,32.1,32.1,32.05,32.05,22
20120101|2011-09-14 12:30,14,32.03,32.05,31.9,32.05,53
20120101|2011-09-14 13:00,14,32,32.01,31.75,31.86,40
20120101|2011-09-14 13:30,14,31.81,31.86,31.7,31.75,55
20120101|2011-09-14 14:00,14,31.75,31.77,31.45,31.5,269
20120101|2011-09-14 14:30,14,31.5,31.85,31.45,31.85,182
20120101|2011-09-14 15:00,14,31.85,31.87,31.65,31.8,191
20120101|2011-09-15 07:30,15,31.52,31.7,31.52,31.69,3
20120101|2011-09-15 08:00,15,31.3,31.6,31.3,31.41,82
20120101|2011-09-15 08:30,15,31.5,31.75,31.45,31.65,166
20120101|2011-09-15 09:00,15,31.55,31.7,31.4,31.65,163
20120101|2011-09-15 09:30,15,31.6,31.65,31.45,31.47,156
20120101|2011-09-15 10:00,15,31.5,31.5,31.3,31.44,94
20120101|2011-09-15 10:30,15,31.42,31.5,31.4,31.44,130
20120101|2011-09-15 11:00,15,31.4,31.52,31.4,31.5,95
20120101|2011-09-15 11:30,15,31.5,31.5,31.42,31.43,49
20120101|2011-09-15 12:00,15,31.44,31.45,31.4,31.4,19
20120101|2011-09-15 12:30,15,31.47,31.51,31.45,31.51,24
20120101|2011-09-15 13:00,15,31.4,31.45,31.3,31.35,124
20120101|2011-09-15 13:30,15,31.3,31.31,31.14,31.14,71
20120101|2011-09-15 14:00,15,31.1,31.21,31.03,31.21,203
20120101|2011-09-15 14:30,15,31.1,31.13,31,31.1,139
20120101|2011-09-15 15:00,15,31.05,31.1,31,31,115
20120101|2011-09-16 07:30,16,31.28,31.3,31.25,31.25,9
20120101|2011-09-16 08:00,16,31.17,31.17,31.1,31.17,10
20120101|2011-09-16 08:30,16,31,31.1,30.9,30.95,208
20120101|2011-09-16 09:00,16,30.95,31.07,30.8,31.05,101
20120101|2011-09-16 09:30,16,31.1,31.33,31.05,31.3,157
20120101|2011-09-16 10:00,16,31.25,31.5,31.2,31.45,402
20120101|2011-09-16 10:30,16,31.45,31.55,31.15,31.2,304
20120101|2011-09-16 11:00,16,31.2,31.3,31.15,31.2,143
20120101|2011-09-16 11:30,16,31.2,31.25,31,31.05,144
20120101|2011-09-16 12:00,16,31.05,31.1,31,31.02,186
20120101|2011-09-16 12:30,16,31.05,31.22,31.03,31.08,180
20120101|2011-09-16 13:00,16,31.1,31.12,31.02,31.1,225
20120101|2011-09-16 13:30,16,31.1,31.11,31,31.05,272
20120101|2011-09-16 14:00,16,31.05,31.15,31.05,31.1,169
20120101|2011-09-16 14:30,16,31.15,31.2,31.05,31.15,402
20120101|2011-09-16 15:00,16,31.06,31.12,30.74,30.85,793
20120101|2011-09-19 07:00,19,31.52,31.8,31.52,31.8,56
20120101|2011-09-19 07:30,19,31.9,32.15,30.75,31.94,242
20120101|2011-09-19 08:00,19,31.95,32.05,31.93,31.95,79
20120101|2011-09-19 08:30,19,31.9,32.05,31.8,32.05,142
20120101|2011-09-19 09:00,19,32.05,32.17,31.9,32.15,156
20120101|2011-09-19 09:30,19,32,32.12,31.95,32.05,437
20120101|2011-09-19 10:00,19,32.02,32.07,31.93,31.95,96
20120101|2011-09-19 10:30,19,31.95,32.02,31.85,31.85,140
20120101|2011-09-19 11:00,19,31.85,31.9,31.76,31.9,62
20120101|2011-09-19 11:30,19,31.9,31.95,31.82,31.9,99
20120101|2011-09-19 12:00,19,31.9,31.95,31.87,31.9,82
20120101|2011-09-19 12:30,19,31.9,31.95,31.8,31.85,152
20120101|2011-09-19 13:00,19,31.9,31.9,31.7,31.7,70
20120101|2011-09-19 13:30,19,31.7,31.72,31.6,31.7,41
20120101|2011-09-19 14:00,19,31.75,31.8,31.3,31.5,184
20120101|2011-09-19 14:30,19,31.45,31.47,31.25,31.47,378
20120101|2011-09-19 15:00,19,31.5,31.6,31.35,31.35,220
20120101|2011-09-20 07:00,20,31.15,31.17,31.15,31.17,2
20120101|2011-09-20 07:30,20,31.24,31.4,31.2,31.37,46
20120101|2011-09-20 08:00,20,31.45,31.73,31.45,31.7,95
20120101|2011-09-20 08:30,20,31.7,31.71,31.52,31.6,89
20120101|2011-09-20 09:00,20,31.6,31.67,31.15,31.18,599
20120101|2011-09-20 09:30,20,31.15,31.25,30.92,31,289
20120101|2011-09-20 10:00,20,30.9,31.01,30.8,31.01,229
20120101|2011-09-20 10:30,20,31.01,31.1,30.99,31,50
20120101|2011-09-20 11:00,20,31,31.1,30.9,30.95,76
20120101|2011-09-20 11:30,20,31,31,30.9,30.9,8
20120101|2011-09-20 12:00,20,30.9,30.92,30.9,30.9,11
20120101|2011-09-20 12:30,20,30.9,30.95,30.87,30.9,65
20120101|2011-09-20 13:00,20,30.9,30.9,30.75,30.8,50
20120101|2011-09-20 13:30,20,30.85,31.05,30.85,31.03,143
20120101|2011-09-20 14:00,20,31.05,31.25,31,31.25,210
20120101|2011-09-20 14:30,20,31.2,31.4,31.12,31.35,225
20120101|2011-09-20 15:00,20,31.3,31.35,31.25,31.3,99
20120101|2011-09-21 07:30,21,31.55,31.57,31.55,31.57,89
20120101|2011-09-21 08:00,21,31.55,31.58,31.4,31.42,37
20120101|2011-09-21 08:30,21,31.45,31.5,31.19,31.31,334
20120101|2011-09-21 09:00,21,31.3,31.41,31.19,31.4,136
20120101|2011-09-21 09:30,21,31.4,31.65,31.35,31.65,238
20120101|2011-09-21 10:00,21,31.6,31.66,31.5,31.6,112
20120101|2011-09-21 10:30,21,31.6,31.6,31.4,31.55,67
20120101|2011-09-21 11:00,21,31.5,31.65,31.45,31.62,103
20120101|2011-09-21 11:30,21,31.7,31.75,31.52,31.66,56
20120101|2011-09-21 12:00,21,31.6,31.7,31.6,31.63,132
20120101|2011-09-21 12:30,21,31.6,31.65,31.53,31.6,62
20120101|2011-09-21 13:00,21,31.65,31.76,31.4,31.5,104
20120101|2011-09-21 13:30,21,31.4,32.1,31.4,31.75,268
20120101|2011-09-21 14:00,21,31.75,31.85,31.62,31.8,169
20120101|2011-09-21 14:30,21,31.85,32.25,31.85,32.25,635
20120101|2011-09-21 15:00,21,32.3,32.35,32.2,32.35,655
20120101|2011-09-22 07:00,22,33.75,33.75,33.6,33.65,5
20120101|2011-09-22 07:30,22,33.64,34.1,33.6,33.75,119
20120101|2011-09-22 08:00,22,33.7,33.75,33.55,33.6,135
20120101|2011-09-22 08:30,22,33.6,33.7,33,33.7,393
20120101|2011-09-22 09:00,22,33.65,33.65,33.05,33.3,149
20120101|2011-09-22 09:30,22,33.3,33.35,33.14,33.3,462
20120101|2011-09-22 10:00,22,33.3,33.38,33.15,33.25,313
20120101|2011-09-22 10:30,22,33.25,33.5,33.2,33.5,390
20120101|2011-09-22 11:00,22,33.45,33.6,33.4,33.45,243
20120101|2011-09-22 11:30,22,33.45,33.45,33.3,33.35,104
20120101|2011-09-22 12:00,22,33.42,33.75,33.35,33.65,206
20120101|2011-09-22 12:30,22,33.75,33.95,33.7,33.95,123
20120101|2011-09-22 13:00,22,33.95,34.01,33.5,33.65,354
20120101|2011-09-22 13:30,22,33.7,34.05,33.65,34.05,346
20120101|2011-09-22 14:00,22,34.1,34.55,34.05,34.45,266
20120101|2011-09-22 14:30,22,34.4,34.5,33.78,33.85,551
20120101|2011-09-22 15:00,22,33.85,33.85,33.6,33.8,520
20120101|2011-09-23 07:00,23,34.7,34.7,34.35,34.35,12
20120101|2011-09-23 07:30,23,34.35,34.37,34.05,34.25,88
20120101|2011-09-23 08:00,23,34.25,34.25,33.8,33.91,117
20120101|2011-09-23 08:30,23,34,34.15,33.6,33.8,410
20120101|2011-09-23 09:00,23,33.75,33.96,33.65,33.85,468
20120101|2011-09-23 09:30,23,33.85,34.02,33.7,33.8,396
20120101|2011-09-23 10:00,23,33.75,33.85,33.67,33.75,196
20120101|2011-09-23 10:30,23,33.75,33.95,33.75,33.75,213
20120101|2011-09-23 11:00,23,33.77,33.85,33.6,33.8,92
20120101|2011-09-23 11:30,23,33.8,34.05,33.68,34.05,138
20120101|2011-09-23 12:00,23,34,34.15,33.95,34.05,70
20120101|2011-09-23 12:30,23,33.95,34.13,33.86,34,219
20120101|2011-09-23 13:00,23,34,34.04,33.8,34,158
20120101|2011-09-23 13:30,23,33.95,34.4,33.9,34.4,191
20120101|2011-09-23 14:00,23,34.37,34.37,33.9,33.95,162
20120101|2011-09-23 14:30,23,33.95,34.15,33.74,33.75,248
20120101|2011-09-23 15:00,23,33.75,33.95,33.75,33.85,249
20120101|2011-09-26 07:00,26,32.7,33.4,32.7,33.4,5
20120101|2011-09-26 08:00,26,33.55,33.65,33.55,33.63,14
20120101|2011-09-26 08:30,26,33.6,33.75,33.51,33.59,153
20120101|2011-09-26 09:00,26,33.6,33.95,33.6,33.75,179
20120101|2011-09-26 09:30,26,33.8,34.25,33.77,33.85,130
20120101|2011-09-26 10:00,26,33.85,33.86,33.66,33.7,29
20120101|2011-09-26 10:30,26,33.7,33.77,33.5,33.77,113
20120101|2011-09-26 11:00,26,33.85,33.95,33.8,33.85,52
20120101|2011-09-26 11:30,26,33.85,34,33.77,33.95,47
20120101|2011-09-26 12:00,26,34,34.01,33.85,33.95,50
20120101|2011-09-26 12:30,26,34,34,33.8,33.85,155
20120101|2011-09-26 13:00,26,33.8,33.9,33.56,33.85,111
20120101|2011-09-26 13:30,26,33.85,33.9,33.7,33.75,121
20120101|2011-09-26 14:00,26,33.75,33.85,33.62,33.65,159
20120101|2011-09-26 14:30,26,33.7,33.75,33.3,33.4,270
20120101|2011-09-26 15:00,26,33.4,33.42,33.25,33.3,378
20120101|2011-09-27 07:00,27,32.55,32.6,32.5,32.53,16
20120101|2011-09-27 07:30,27,32.7,32.7,32.65,32.65,3
20120101|2011-09-27 08:00,27,32.65,32.7,32.61,32.68,30
20120101|2011-09-27 08:30,27,32.67,32.75,32.5,32.64,186
20120101|2011-09-27 09:00,27,32.6,32.75,32.58,32.6,271
20120101|2011-09-27 09:30,27,32.6,32.77,32.6,32.64,239
20120101|2011-09-27 10:00,27,32.6,32.6,32.48,32.49,111
20120101|2011-09-27 10:30,27,32.48,32.65,32.45,32.63,169
20120101|2011-09-27 11:00,27,32.6,32.6,32.47,32.5,94
20120101|2011-09-27 11:30,27,32.5,32.55,32.48,32.53,55
20120101|2011-09-27 12:00,27,32.55,32.6,32.5,32.55,15
20120101|2011-09-27 12:30,27,32.55,32.57,32.5,32.5,7
20120101|2011-09-27 13:00,27,32.45,32.55,32.35,32.55,151
20120101|2011-09-27 13:30,27,32.5,32.62,32.48,32.62,109
20120101|2011-09-27 14:00,27,32.65,32.85,32.65,32.83,609
20120101|2011-09-27 14:30,27,32.83,33.3,32.75,33.05,656
20120101|2011-09-27 15:00,27,33,33.12,33,33.05,407
20120101|2011-09-28 07:30,28,32.8,33.04,32.8,33,22
20120101|2011-09-28 08:00,28,33.08,33.1,33.05,33.05,119
20120101|2011-09-28 08:30,28,33.05,33.15,32.8,32.8,192
20120101|2011-09-28 09:00,28,32.9,33.27,32.87,33.15,267
20120101|2011-09-28 09:30,28,33.1,33.3,33.1,33.2,149
20120101|2011-09-28 10:00,28,33.17,33.41,33.15,33.35,153
20120101|2011-09-28 10:30,28,33.3,33.35,33.05,33.05,183
20120101|2011-09-28 11:00,28,33.05,33.2,33,33.1,152
20120101|2011-09-28 11:30,28,33.1,33.2,33.1,33.1,23
20120101|2011-09-28 12:00,28,33.15,33.4,33.15,33.4,59
20120101|2011-09-28 12:30,28,33.45,33.75,33.4,33.75,201
20120101|2011-09-28 13:00,28,33.7,33.85,33.65,33.7,94
20120101|2011-09-28 13:30,28,33.75,33.75,33.65,33.75,51
20120101|2011-09-28 14:00,28,33.75,33.8,33.55,33.8,93
20120101|2011-09-28 14:30,28,33.85,34.4,33.84,34.4,215
20120101|2011-09-28 15:00,28,34.35,34.46,34.23,34.3,520
20120101|2011-09-29 07:00,29,33.98,34.05,33.98,34,6
20120101|2011-09-29 07:30,29,34,34,33.65,33.65,22
20120101|2011-09-29 08:00,29,33.7,33.75,33.65,33.73,57
20120101|2011-09-29 08:30,29,33.7,33.72,33.55,33.7,101
20120101|2011-09-29 09:00,29,33.7,34.16,33.65,34.13,296
20120101|2011-09-29 09:30,29,34.15,34.4,34.1,34.2,72
20120101|2011-09-29 10:00,29,34.15,34.45,34.05,34.2,208
20120101|2011-09-29 10:30,29,34.15,34.17,33.95,34,153
20120101|2011-09-29 11:00,29,33.95,34.2,33.95,34.05,93
20120101|2011-09-29 11:30,29,34.1,34.3,34.05,34.15,82
20120101|2011-09-29 12:00,29,34.15,34.35,34.15,34.35,32
20120101|2011-09-29 12:30,29,34.35,34.55,34.3,34.45,140
20120101|2011-09-29 13:00,29,34.5,34.92,34.5,34.55,140
20120101|2011-09-29 13:30,29,34.65,34.85,34.45,34.6,83
20120101|2011-09-29 14:00,29,34.55,35,34.55,34.75,194
20120101|2011-09-29 14:30,29,34.7,34.7,33.95,33.95,305
20120101|2011-09-29 15:00,29,33.9,34.02,33.7,33.8,645
20120101|2011-09-29 15:30,29,33.8,33.8,33.8,33.8,45
20120101|2011-09-30 07:00,30,34.55,34.55,34.5,34.5,4
20120101|2011-09-30 07:30,30,34.5,34.8,34.5,34.8,75
20120101|2011-09-30 08:00,30,34.7,34.85,34.7,34.8,49
20120101|2011-09-30 08:30,30,34.75,34.89,34.55,34.8,107
20120101|2011-09-30 09:00,30,34.9,34.9,34.4,34.6,130
20120101|2011-09-30 09:30,30,34.6,34.8,34.58,34.8,161
20120101|2011-09-30 10:00,30,34.8,34.8,34.35,34.6,155
20120101|2011-09-30 10:30,30,34.55,34.6,34.4,34.45,192
20120101|2011-09-30 11:00,30,34.46,34.65,34.45,34.6,53
20120101|2011-09-30 11:30,30,34.75,34.8,34.75,34.8,16
20120101|2011-09-30 12:00,30,34.85,34.9,34.8,34.8,16
20120101|2011-09-30 12:30,30,34.7,34.8,34.59,34.7,170
20120101|2011-09-30 13:00,30,34.75,35.03,34.65,34.94,63
20120101|2011-09-30 13:30,30,34.95,34.95,34.8,34.8,203
20120101|2011-09-30 14:00,30,34.85,34.95,34.61,34.9,73
20120101|2011-09-30 14:30,30,34.95,35.48,34.95,35.45,374
20120101|2011-09-30 15:00,30,35.4,35.55,35.35,35.5,351
20120101|2011-10-03 07:00,3,35.8,35.8,35.72,35.72,5
20120101|2011-10-03 07:30,3,35.75,35.75,35.6,35.69,10
20120101|2011-10-03 08:00,3,35.7,35.7,35.6,35.6,2
20120101|2011-10-03 08:30,3,35.8,36.1,35.6,35.95,253
20120101|2011-10-03 09:00,3,35.85,35.9,35.45,35.73,203
20120101|2011-10-03 09:30,3,35.76,36.1,35.75,35.95,72
20120101|2011-10-03 10:00,3,36.1,36.1,35.8,35.8,72
20120101|2011-10-03 10:30,3,35.85,35.95,35.77,35.85,69
20120101|2011-10-03 11:00,3,35.8,36.07,35.75,36,185
20120101|2011-10-03 11:30,3,36.15,36.4,36.05,36.4,11
20120101|2011-10-03 12:00,3,36.5,36.75,36.45,36.7,53
20120101|2011-10-03 12:30,3,36.5,36.8,36.45,36.6,126
20120101|2011-10-03 13:00,3,36.55,36.75,36.38,36.75,198
20120101|2011-10-03 13:30,3,36.65,36.85,36.55,36.6,167
20120101|2011-10-03 14:00,3,36.65,36.75,36.4,36.7,249
20120101|2011-10-03 14:30,3,36.65,36.8,36.15,36.8,382
20120101|2011-10-03 15:00,3,36.75,37.05,36.75,37,254
20120101|2011-10-04 07:00,4,37.55,37.58,37.5,37.55,86
20120101|2011-10-04 07:30,4,37.55,37.55,37.3,37.3,20
20120101|2011-10-04 08:00,4,37.45,37.45,37.3,37.35,42
20120101|2011-10-04 08:30,4,37.3,38.2,37.2,38.1,775
20120101|2011-10-04 09:00,4,38.1,38.2,37.73,37.95,525
20120101|2011-10-04 09:30,4,37.92,38.05,37.35,37.35,230
20120101|2011-10-04 10:00,4,37.5,37.52,36.99,37.25,115
20120101|2011-10-04 10:30,4,37.2,37.42,36.99,37.05,151
20120101|2011-10-04 11:00,4,37,37,36.74,36.95,160
20120101|2011-10-04 11:30,4,36.95,37.1,36.84,37.1,79
20120101|2011-10-04 12:00,4,37.05,37.35,37,37.25,105
20120101|2011-10-04 12:30,4,37.25,37.45,37.2,37.4,56
20120101|2011-10-04 13:00,4,37.35,37.65,37.3,37.5,214
20120101|2011-10-04 13:30,4,37.45,37.65,37.25,37.55,346
20120101|2011-10-04 14:00,4,37.45,37.8,36.95,37.1,126
20120101|2011-10-04 14:30,4,36.95,36.95,35.3,35.35,427
20120101|2011-10-04 15:00,4,35.4,35.85,35.4,35.85,657
20120101|2011-10-05 07:00,5,35.5,35.5,35.4,35.45,16
20120101|2011-10-05 07:30,5,35.7,35.91,35.7,35.91,60
20120101|2011-10-05 08:00,5,35.9,35.9,35.6,35.6,62
20120101|2011-10-05 08:30,5,35.65,35.97,35.65,35.8,239
20120101|2011-10-05 09:00,5,35.74,35.85,35.45,35.65,153
20120101|2011-10-05 09:30,5,35.65,35.65,35.2,35.25,38
20120101|2011-10-05 10:00,5,35.3,35.4,35.25,35.4,54
20120101|2011-10-05 10:30,5,35.3,35.35,35.15,35.15,76
20120101|2011-10-05 11:00,5,35.2,35.45,35.2,35.43,59
20120101|2011-10-05 11:30,5,35.45,35.5,35.35,35.35,19
20120101|2011-10-05 12:00,5,35.3,35.33,35.15,35.15,62
20120101|2011-10-05 12:30,5,35.1,35.21,34.95,35,48
20120101|2011-10-05 13:00,5,35,35.05,34.95,35.05,52
20120101|2011-10-05 13:30,5,35,35.15,35,35.07,84
20120101|2011-10-05 14:00,5,35.1,35.15,34.95,35.05,73
20120101|2011-10-05 14:30,5,35,35.01,34.75,35,294
20120101|2011-10-05 15:00,5,35,35.1,34.85,35.1,307
20120101|2011-10-06 07:00,6,34.9,34.92,34.9,34.92,2
20120101|2011-10-06 07:30,6,34.95,35,34.75,34.85,21
20120101|2011-10-06 08:00,6,34.9,35.25,34.9,35.05,62
20120101|2011-10-06 08:30,6,35,35.53,35,35.35,153
20120101|2011-10-06 09:00,6,35.4,35.45,34.95,35,83
20120101|2011-10-06 09:30,6,35,35.05,34.9,35.05,78
20120101|2011-10-06 10:00,6,35,35.05,34.75,34.8,51
20120101|2011-10-06 10:30,6,34.8,34.8,34.55,34.6,72
20120101|2011-10-06 11:00,6,34.6,34.8,34.6,34.8,274
20120101|2011-10-06 11:30,6,34.75,34.9,34.75,34.9,82
20120101|2011-10-06 12:00,6,34.9,35,34.88,34.95,53
20120101|2011-10-06 12:30,6,34.9,35.3,34.9,35.1,305
20120101|2011-10-06 13:00,6,35.15,35.15,34.8,34.95,142
20120101|2011-10-06 13:30,6,34.9,35,34.9,34.9,68
20120101|2011-10-06 14:00,6,34.9,35,34.85,34.95,82
20120101|2011-10-06 14:30,6,34.95,34.95,34.7,34.7,80
20120101|2011-10-06 15:00,6,34.8,34.85,34.7,34.75,117
20120101|2011-10-07 07:00,7,34.88,34.88,34.88,34.88,1
20120101|2011-10-07 07:30,7,34.55,34.69,33.98,34.1,60
20120101|2011-10-07 08:00,7,34.05,34.3,34.05,34.25,28
20120101|2011-10-07 08:30,7,34.2,34.65,34.2,34.5,143
20120101|2011-10-07 09:00,7,34.45,34.55,34.25,34.25,103
20120101|2011-10-07 09:30,7,34.25,34.65,34.25,34.65,47
20120101|2011-10-07 10:00,7,34.6,34.8,34.6,34.7,80
20120101|2011-10-07 10:30,7,34.7,34.7,34.57,34.65,77
20120101|2011-10-07 11:00,7,34.7,35.2,34.62,35.1,245
20120101|2011-10-07 11:30,7,35.2,35.45,35.14,35.4,139
20120101|2011-10-07 12:00,7,35.4,35.6,35.35,35.35,120
20120101|2011-10-07 12:30,7,35.4,35.54,35.25,35.25,67
20120101|2011-10-07 13:00,7,35.25,35.25,35,35.1,155
20120101|2011-10-07 13:30,7,35.15,35.15,34.9,35.02,100
20120101|2011-10-07 14:00,7,35.05,35.05,34.6,34.6,234
20120101|2011-10-07 14:30,7,34.55,35.2,34.38,35.1,325
20120101|2011-10-07 15:00,7,35.05,35.11,34.85,34.9,322
20120101|2011-10-10 07:30,10,34.2,34.2,34.2,34.2,1
20120101|2011-10-10 08:00,10,34.3,34.3,34.3,34.3,2
20120101|2011-10-10 08:30,10,34.2,34.3,33.83,33.84,531
20120101|2011-10-10 09:00,10,33.85,33.9,33.6,33.6,465
20120101|2011-10-10 09:30,10,33.7,33.7,33.55,33.6,204
20120101|2011-10-10 10:00,10,33.6,33.75,33.6,33.75,128
20120101|2011-10-10 10:30,10,33.7,33.85,33.7,33.8,268
20120101|2011-10-10 11:00,10,33.75,33.85,33.73,33.85,134
20120101|2011-10-10 11:30,10,33.82,33.9,33.8,33.89,126
20120101|2011-10-10 12:00,10,33.9,33.9,33.7,33.75,113
20120101|2011-10-10 12:30,10,33.75,33.77,33.7,33.74,117
20120101|2011-10-10 13:00,10,33.7,33.8,33.7,33.7,133
20120101|2011-10-10 13:30,10,33.7,33.8,33.7,33.7,117
20120101|2011-10-10 14:00,10,33.7,33.85,33.65,33.75,373
20120101|2011-10-10 14:30,10,33.7,33.75,33.2,33.25,403
20120101|2011-10-10 15:00,10,33.2,33.25,33,33.05,700
20120101|2011-10-11 07:00,11,33.25,33.35,33.25,33.35,11
20120101|2011-10-11 07:30,11,33.39,33.65,33.37,33.58,52
20120101|2011-10-11 08:00,11,33.6,33.6,33.55,33.55,12
20120101|2011-10-11 08:30,11,33.5,33.65,33.3,33.35,259
20120101|2011-10-11 09:00,11,33.4,33.5,33.15,33.15,338
20120101|2011-10-11 09:30,11,33.16,33.22,32.95,33.05,269
20120101|2011-10-11 10:00,11,33.05,33.2,32.95,33.14,203
20120101|2011-10-11 10:30,11,33.12,33.12,32.98,33.02,146
20120101|2011-10-11 11:00,11,33.02,33.15,33,33.05,194
20120101|2011-10-11 11:30,11,33.05,33.15,33.03,33.09,158
20120101|2011-10-11 12:00,11,33.09,33.25,33.05,33.05,156
20120101|2011-10-11 12:30,11,33.15,33.17,33.1,33.17,58
20120101|2011-10-11 13:00,11,33.15,33.2,33.06,33.2,56
20120101|2011-10-11 13:30,11,33.2,33.25,33.1,33.12,128
20120101|2011-10-11 14:00,11,33.07,33.07,32.85,33,209
20120101|2011-10-11 14:30,11,33.05,33.15,32.9,33.05,143
20120101|2011-10-11 15:00,11,33.05,33.15,32.95,33,632
20120101|2011-10-12 07:00,12,32.8,32.85,32.7,32.7,189
20120101|2011-10-12 07:30,12,32.7,32.85,32.65,32.75,194
20120101|2011-10-12 08:00,12,32.7,32.7,32.53,32.55,48
20120101|2011-10-12 08:30,12,32.55,32.6,32.35,32.35,110
20120101|2011-10-12 09:00,12,32.4,32.4,32.1,32.16,415
20120101|2011-10-12 09:30,12,32.15,32.2,31.9,31.95,798
20120101|2011-10-12 10:00,12,31.95,32.05,31.75,31.8,166
20120101|2011-10-12 10:30,12,31.8,31.83,31.65,31.77,167
20120101|2011-10-12 11:00,12,31.75,31.9,31.72,31.85,84
20120101|2011-10-12 11:30,12,31.8,31.85,31.65,31.7,107
20120101|2011-10-12 12:00,12,31.75,31.75,31.5,31.5,167
20120101|2011-10-12 12:30,12,31.5,31.7,31.48,31.63,134
20120101|2011-10-12 13:00,12,31.65,31.7,31.45,31.5,198
20120101|2011-10-12 13:30,12,31.5,31.6,31.3,31.55,265
20120101|2011-10-12 14:00,12,31.55,31.7,31.45,31.56,262
20120101|2011-10-12 14:30,12,31.55,31.7,31.4,31.6,437
20120101|2011-10-12 15:00,12,31.55,31.65,31.5,31.65,369
20120101|2011-10-13 07:00,13,31.65,32,31.65,31.7,10
20120101|2011-10-13 07:30,13,31.75,31.79,31.7,31.7,26
20120101|2011-10-13 08:00,13,31.7,31.75,31.7,31.75,11
20120101|2011-10-13 08:30,13,31.75,32.01,31.74,32,254
20120101|2011-10-13 09:00,13,32.05,32.15,31.8,31.87,353
20120101|2011-10-13 09:30,13,31.85,32.2,31.75,32.14,337
20120101|2011-10-13 10:00,13,32.2,32.28,32.1,32.2,163
20120101|2011-10-13 10:30,13,32.2,32.2,31.95,32.03,194
20120101|2011-10-13 11:00,13,32.05,32.15,32.04,32.15,61
20120101|2011-10-13 11:30,13,32.2,32.2,32.02,32.05,55
20120101|2011-10-13 12:00,13,32.1,32.1,31.8,31.8,118
20120101|2011-10-13 12:30,13,31.85,31.85,31.7,31.75,142
20120101|2011-10-13 13:00,13,31.75,31.85,31.65,31.8,121
20120101|2011-10-13 13:30,13,31.85,31.85,31.49,31.55,152
20120101|2011-10-13 14:00,13,31.6,31.65,31.4,31.6,216
20120101|2011-10-13 14:30,13,31.65,31.7,31.5,31.55,288
20120101|2011-10-13 15:00,13,31.55,31.56,31.4,31.5,417
20120101|2011-10-14 07:00,14,30.95,31,30.95,30.95,9
20120101|2011-10-14 07:30,14,30.87,31,30.85,30.9,118
20120101|2011-10-14 08:00,14,30.9,30.92,30.69,30.69,79
20120101|2011-10-14 08:30,14,30.7,30.73,30.3,30.7,428
20120101|2011-10-14 09:00,14,30.7,31.1,30.7,31.05,279
20120101|2011-10-14 09:30,14,31.1,31.11,30.85,30.95,282
20120101|2011-10-14 10:00,14,30.95,31.15,30.9,31.11,140
20120101|2011-10-14 10:30,14,31.13,31.15,31,31.05,137
20120101|2011-10-14 11:00,14,31.1,31.1,31.05,31.1,58
20120101|2011-10-14 11:30,14,31.12,31.12,30.95,30.95,40
20120101|2011-10-14 12:00,14,30.95,30.96,30.55,30.67,149
20120101|2011-10-14 12:30,14,30.71,30.73,30.65,30.65,30
20120101|2011-10-14 13:00,14,30.65,30.65,30.6,30.6,10
20120101|2011-10-14 13:30,14,30.65,30.7,30.6,30.6,40
20120101|2011-10-14 14:00,14,30.7,30.7,30.57,30.58,80
20120101|2011-10-14 14:30,14,30.6,30.6,30.3,30.3,185
20120101|2011-10-14 15:00,14,30.3,30.4,30.2,30.25,228
20120101|2011-10-17 07:00,17,30.3,30.4,30.3,30.37,17
20120101|2011-10-17 07:30,17,30.25,30.4,30.25,30.4,76
20120101|2011-10-17 08:00,17,30.42,30.55,30.33,30.49,480
20120101|2011-10-17 08:30,17,30.5,31.18,30.4,31.18,767
20120101|2011-10-17 09:00,17,31.2,31.45,31.1,31.45,392
20120101|2011-10-17 09:30,17,31.45,31.6,31.25,31.4,309
20120101|2011-10-17 10:00,17,31.4,31.45,31.2,31.25,209
20120101|2011-10-17 10:30,17,31.25,31.45,31.15,31.45,307
20120101|2011-10-17 11:00,17,31.5,31.55,31.38,31.38,189
20120101|2011-10-17 11:30,17,31.38,31.65,31.38,31.6,198
20120101|2011-10-17 12:00,17,31.6,31.65,31.34,31.4,271
20120101|2011-10-17 12:30,17,31.4,31.58,31.38,31.54,232
20120101|2011-10-17 13:00,17,31.5,31.9,31.5,31.8,324
20120101|2011-10-17 13:30,17,31.85,32.04,31.85,31.89,167
20120101|2011-10-17 14:00,17,31.86,31.86,31.6,31.84,157
20120101|2011-10-17 14:30,17,31.8,32.18,31.7,32,318
20120101|2011-10-17 15:00,17,31.95,32.25,31.89,32.15,487
20120101|2011-10-18 07:00,18,32.4,32.52,32.25,32.31,14
20120101|2011-10-18 07:30,18,32.2,32.25,32.05,32.06,24
20120101|2011-10-18 08:00,18,31.95,31.98,31.7,31.75,62
20120101|2011-10-18 08:30,18,31.85,32.4,31.8,32.3,320
20120101|2011-10-18 09:00,18,32.31,32.55,32.3,32.3,215
20120101|2011-10-18 09:30,18,32.32,32.35,31.95,32.1,142
20120101|2011-10-18 10:00,18,32.1,32.2,32,32.15,45
20120101|2011-10-18 10:30,18,32.05,32.05,31.68,31.68,174
20120101|2011-10-18 11:00,18,31.65,31.85,31.6,31.85,124
20120101|2011-10-18 11:30,18,31.86,31.86,31.35,31.53,108
20120101|2011-10-18 12:00,18,31.5,31.85,31.5,31.8,75
20120101|2011-10-18 12:30,18,31.65,31.74,31.45,31.55,109
20120101|2011-10-18 13:00,18,31.6,31.6,31.33,31.4,241
20120101|2011-10-18 13:30,18,31.35,31.47,31.33,31.42,119
20120101|2011-10-18 14:00,18,31.3,31.3,30.45,31.1,377
20120101|2011-10-18 14:30,18,31.18,31.57,31.03,31.4,391
20120101|2011-10-18 15:00,18,31.35,31.45,31.15,31.2,346
20120101|2011-10-19 07:00,19,31.18,31.3,31.18,31.3,10
20120101|2011-10-19 07:30,19,31.25,31.25,30.85,30.9,36
20120101|2011-10-19 08:00,19,30.85,31.2,30.73,31.18,143
20120101|2011-10-19 08:30,19,31.25,31.8,31.1,31.6,378
20120101|2011-10-19 09:00,19,31.5,31.85,31.09,31.1,510
20120101|2011-10-19 09:30,19,31.1,31.28,31.05,31.25,290
20120101|2011-10-19 10:00,19,31.27,31.55,31.25,31.35,277
20120101|2011-10-19 10:30,19,31.3,31.52,31.2,31.5,144
20120101|2011-10-19 11:00,19,31.55,31.6,31.39,31.4,102
20120101|2011-10-19 11:30,19,31.45,31.51,31.34,31.42,85
20120101|2011-10-19 12:00,19,31.45,31.6,31.3,31.57,82
20120101|2011-10-19 12:30,19,31.71,31.96,31.65,31.8,209
20120101|2011-10-19 13:00,19,31.75,32.45,31.69,32.45,446
20120101|2011-10-19 13:30,19,32.45,32.55,32.2,32.5,225
20120101|2011-10-19 14:00,19,32.55,32.76,32.5,32.75,455
20120101|2011-10-19 14:30,19,32.8,33,32.5,32.6,481
20120101|2011-10-19 15:00,19,32.55,32.61,32.5,32.55,370
20120101|2011-10-20 07:00,20,32.22,32.22,32.05,32.1,19
20120101|2011-10-20 07:30,20,32.15,32.25,32.15,32.2,15
20120101|2011-10-20 08:00,20,32.13,32.75,32.13,32.55,131
20120101|2011-10-20 08:30,20,32.55,32.9,32.45,32.7,449
20120101|2011-10-20 09:00,20,32.6,32.75,32.34,32.65,280
20120101|2011-10-20 09:30,20,32.6,33.06,32.55,32.95,154
20120101|2011-10-20 10:00,20,33.05,33.2,32.93,33,353
20120101|2011-10-20 10:30,20,33.05,33.3,32.9,33.2,283
20120101|2011-10-20 11:00,20,33.25,33.45,33.2,33.35,141
20120101|2011-10-20 11:30,20,33.3,33.3,33,33.05,219
20120101|2011-10-20 12:00,20,33.05,33.1,32.5,32.7,248
20120101|2011-10-20 12:30,20,32.55,32.85,32.5,32.75,175
20120101|2011-10-20 13:00,20,32.7,33.02,32.7,32.76,300
20120101|2011-10-20 13:30,20,32.8,32.88,32.34,32.46,204
20120101|2011-10-20 14:00,20,32.47,32.85,32.4,32.7,255
20120101|2011-10-20 14:30,20,32.65,32.75,32.48,32.65,271
20120101|2011-10-20 15:00,20,32.6,32.65,32.45,32.55,270
20120101|2011-10-21 07:00,21,31.9,32.05,31.9,32,10
20120101|2011-10-21 07:30,21,31.75,31.82,31.75,31.82,2
20120101|2011-10-21 08:00,21,31.86,31.9,31.6,31.72,30
20120101|2011-10-21 08:30,21,31.75,31.86,31.65,31.7,153
20120101|2011-10-21 09:00,21,31.68,31.81,31.5,31.55,200
20120101|2011-10-21 09:30,21,31.5,31.75,31.45,31.55,278
20120101|2011-10-21 10:00,21,31.58,31.77,31.49,31.49,210
20120101|2011-10-21 10:30,21,31.55,31.55,31.4,31.5,83
20120101|2011-10-21 11:00,21,31.55,31.7,31.53,31.65,96
20120101|2011-10-21 11:30,21,31.7,31.84,31.65,31.8,45
20120101|2011-10-21 12:00,21,31.8,32.05,31.75,31.95,145
20120101|2011-10-21 12:30,21,31.98,32.05,31.9,31.95,195
20120101|2011-10-21 13:00,21,31.95,31.95,31.68,31.75,104
20120101|2011-10-21 13:30,21,31.75,31.9,31.67,31.73,97
20120101|2011-10-21 14:00,21,31.65,31.8,31.61,31.8,336
20120101|2011-10-21 14:30,21,31.8,31.8,31.45,31.5,446
20120101|2011-10-21 15:00,21,31.5,31.52,31.15,31.15,315
20120101|2011-10-24 07:00,24,31.15,31.2,31.15,31.2,17
20120101|2011-10-24 07:30,24,31.2,31.3,31.05,31.05,68
20120101|2011-10-24 08:00,24,31.13,31.4,31.1,31.35,64
20120101|2011-10-24 08:30,24,31.35,31.39,30.94,31.1,389
20120101|2011-10-24 09:00,24,31.1,31.1,30.88,30.9,418
20120101|2011-10-24 09:30,24,30.9,30.95,30.75,30.9,319
20120101|2011-10-24 10:00,24,30.85,30.9,30.6,30.65,288
20120101|2011-10-24 10:30,24,30.6,30.7,30.55,30.65,401
20120101|2011-10-24 11:00,24,30.67,30.67,30.5,30.5,20
20120101|2011-10-24 11:30,24,30.55,30.8,30.55,30.7,323
20120101|2011-10-24 12:00,24,30.7,30.71,30.6,30.6,322
20120101|2011-10-24 12:30,24,30.6,30.6,30.28,30.35,239
20120101|2011-10-24 13:00,24,30.35,30.6,30.35,30.45,299
20120101|2011-10-24 13:30,24,30.4,30.45,30.39,30.4,54
20120101|2011-10-24 14:00,24,30.35,30.5,30.3,30.5,117
20120101|2011-10-24 14:30,24,30.5,30.5,30.15,30.2,280
20120101|2011-10-24 15:00,24,30.2,30.3,30.08,30.3,302
20120101|2011-10-25 07:00,25,30.05,30.3,30.04,30.3,85
20120101|2011-10-25 07:30,25,30.25,30.5,30.25,30.5,35
20120101|2011-10-25 08:00,25,30.52,30.6,30.38,30.5,40
20120101|2011-10-25 08:30,25,30.55,31.6,30.55,30.85,578
20120101|2011-10-25 09:00,25,31,31.1,30.69,30.72,366
20120101|2011-10-25 09:30,25,30.75,30.97,30.6,30.95,205
20120101|2011-10-25 10:00,25,30.95,31.1,30.85,31,155
20120101|2011-10-25 10:30,25,31,31.05,30.93,30.93,190
20120101|2011-10-25 11:00,25,30.95,30.95,30.7,30.7,163
20120101|2011-10-25 11:30,25,30.7,30.95,30.68,30.9,98
20120101|2011-10-25 12:00,25,30.9,30.92,30.73,30.85,138
20120101|2011-10-25 12:30,25,30.85,30.9,30.8,30.88,50
20120101|2011-10-25 13:00,25,30.9,31.07,30.9,30.97,133
20120101|2011-10-25 13:30,25,31,31.1,30.79,30.85,285
20120101|2011-10-25 14:00,25,30.7,31.07,30.7,31,130
20120101|2011-10-25 14:30,25,30.95,31.39,30.9,31.2,186
20120101|2011-10-25 15:00,25,31.25,31.45,31.2,31.4,228
20120101|2011-10-26 07:00,26,30.9,30.9,30.9,30.9,7
20120101|2011-10-26 07:30,26,30.85,30.9,30.7,30.7,10
20120101|2011-10-26 08:00,26,30.65,30.66,30.35,30.4,96
20120101|2011-10-26 08:30,26,30.35,30.95,30.34,30.85,309
20120101|2011-10-26 09:00,26,30.8,31.35,30.79,31.1,219
20120101|2011-10-26 09:30,26,31.1,32,31.1,31.75,366
20120101|2011-10-26 10:00,26,31.75,31.75,31.34,31.4,214
20120101|2011-10-26 10:30,26,31.45,31.5,31.15,31.25,79
20120101|2011-10-26 11:00,26,31.25,31.35,31.21,31.3,24
20120101|2011-10-26 11:30,26,31.3,31.4,31.25,31.4,32
20120101|2011-10-26 12:00,26,31.4,31.6,31.25,31.25,172
20120101|2011-10-26 12:30,26,31.23,31.25,30.87,30.95,218
20120101|2011-10-26 13:00,26,30.85,31,30.65,30.95,215
20120101|2011-10-26 13:30,26,30.95,30.95,30.55,30.77,145
20120101|2011-10-26 14:00,26,30.7,30.75,30.5,30.5,105
20120101|2011-10-26 14:30,26,30.5,30.65,30.3,30.4,143
20120101|2011-10-26 15:00,26,30.4,30.5,30.25,30.4,248
20120101|2011-10-27 07:00,27,28.74,28.77,28.55,28.65,70
20120101|2011-10-27 07:30,27,28.65,28.68,28.55,28.59,72
20120101|2011-10-27 08:00,27,28.5,28.54,28.3,28.35,224
20120101|2011-10-27 08:30,27,28.4,28.45,28,28.35,689
20120101|2011-10-27 09:00,27,28.4,28.65,28.36,28.64,491
20120101|2011-10-27 09:30,27,28.6,28.67,28.33,28.37,283
20120101|2011-10-27 10:00,27,28.4,28.4,28.28,28.4,199
20120101|2011-10-27 10:30,27,28.35,28.35,28.1,28.1,225
20120101|2011-10-27 11:00,27,28.1,28.12,27.9,28.01,390
20120101|2011-10-27 11:30,27,28,28.05,27.9,28,189
20120101|2011-10-27 12:00,27,27.95,27.95,27.85,27.85,134
20120101|2011-10-27 12:30,27,27.85,27.85,27.43,27.45,180
20120101|2011-10-27 13:00,27,27.5,27.65,27.4,27.6,310
20120101|2011-10-27 13:30,27,27.6,27.66,27.57,27.65,463
20120101|2011-10-27 14:00,27,27.65,27.7,27.4,27.55,549
20120101|2011-10-27 14:30,27,27.55,27.8,27.4,27.53,838
20120101|2011-10-27 15:00,27,27.51,27.6,27.4,27.45,544
20120101|2011-10-28 07:00,28,27.9,27.9,27.7,27.7,17
20120101|2011-10-28 07:30,28,27.8,27.83,27.7,27.75,57
20120101|2011-10-28 08:00,28,27.8,27.85,27.79,27.85,59
20120101|2011-10-28 08:30,28,27.85,27.95,27.64,27.65,379
20120101|2011-10-28 09:00,28,27.68,27.95,27.62,27.7,206
20120101|2011-10-28 09:30,28,27.7,27.7,27.4,27.47,342
20120101|2011-10-28 10:00,28,27.45,27.55,27.3,27.35,254
20120101|2011-10-28 10:30,28,27.35,27.6,27.25,27.55,435
20120101|2011-10-28 11:00,28,27.6,27.7,27.45,27.63,229
20120101|2011-10-28 11:30,28,27.62,27.7,27.54,27.55,79
20120101|2011-10-28 12:00,28,27.5,27.6,27.35,27.4,164
20120101|2011-10-28 12:30,28,27.4,27.5,27.4,27.44,134
20120101|2011-10-28 13:00,28,27.4,27.56,27.4,27.55,72
20120101|2011-10-28 13:30,28,27.5,27.52,27.45,27.5,66
20120101|2011-10-28 14:00,28,27.45,27.55,27.35,27.45,143
20120101|2011-10-28 14:30,28,27.49,27.49,27.2,27.35,454
20120101|2011-10-28 15:00,28,27.35,27.4,27.3,27.3,225
20120101|2011-10-31 07:00,31,28,28.07,27.89,27.95,68
20120101|2011-10-31 07:30,31,27.95,28.16,27.93,28.11,217
20120101|2011-10-31 08:00,31,28.12,28.18,28.05,28.18,133
20120101|2011-10-31 08:30,31,28.15,28.5,28.14,28.28,416
20120101|2011-10-31 09:00,31,28.3,28.3,28,28.05,324
20120101|2011-10-31 09:30,31,28.05,28.08,27.9,27.95,155
20120101|2011-10-31 10:00,31,28,28.17,27.95,28.1,449
20120101|2011-10-31 10:30,31,28.15,28.26,28.1,28.2,149
20120101|2011-10-31 11:00,31,28.25,28.4,28.17,28.4,189
20120101|2011-10-31 11:30,31,28.4,28.45,28.33,28.33,153
20120101|2011-10-31 12:00,31,28.3,28.36,28.27,28.31,177
20120101|2011-10-31 12:30,31,28.3,28.3,28,28.1,180
20120101|2011-10-31 13:00,31,28.1,28.2,28.1,28.15,41
20120101|2011-10-31 13:30,31,28.15,28.4,28.15,28.23,146
20120101|2011-10-31 14:00,31,28.35,29.07,28.33,29.07,816
20120101|2011-10-31 14:30,31,29.1,29.25,28.85,29.22,566
20120101|2011-10-31 15:00,31,29.25,29.8,29.22,29.75,370
20120101|2011-11-01 07:00,1,31.17,31.6,31.1,31.55,75
20120101|2011-11-01 07:30,1,31.55,32.25,31.55,32.23,123
20120101|2011-11-01 08:00,1,32.35,32.6,32.15,32.4,256
20120101|2011-11-01 08:30,1,32.4,32.75,31.94,32.02,923
20120101|2011-11-01 09:00,1,32.08,32.43,31.5,31.55,930
20120101|2011-11-01 09:30,1,31.6,32.01,31.38,31.95,689
20120101|2011-11-01 10:00,1,31.95,32.08,31.6,32,793
20120101|2011-11-01 10:30,1,32,32.7,32,32.58,319
20120101|2011-11-01 11:00,1,32.65,32.81,32.3,32.4,287
20120101|2011-11-01 11:30,1,32.5,32.65,32.1,32.6,278
20120101|2011-11-01 12:00,1,32.7,32.85,32.1,32.15,353
20120101|2011-11-01 12:30,1,32.13,32.3,31.7,32.1,474
20120101|2011-11-01 13:00,1,32.1,32.15,31.5,31.55,453
20120101|2011-11-01 13:30,1,31.65,31.95,31.55,31.9,311
20120101|2011-11-01 14:00,1,31.9,32.37,31.75,32.3,312
20120101|2011-11-01 14:30,1,32.1,32.54,31.67,32.28,636
20120101|2011-11-01 15:00,1,32.25,32.4,32,32.15,402
20120101|2011-11-02 07:00,2,31.8,31.8,31.55,31.6,57
20120101|2011-11-02 07:30,2,31.65,31.75,31.65,31.7,63
20120101|2011-11-02 08:00,2,31.7,31.7,31.5,31.61,81
20120101|2011-11-02 08:30,2,31.5,31.87,31.45,31.83,234
20120101|2011-11-02 09:00,2,31.75,31.95,31.65,31.71,241
20120101|2011-11-02 09:30,2,31.65,31.8,31.4,31.57,222
20120101|2011-11-02 10:00,2,31.5,31.56,31.42,31.56,45
20120101|2011-11-02 10:30,2,31.55,31.6,31.45,31.55,147
20120101|2011-11-02 11:00,2,31.6,31.7,31.55,31.65,84
20120101|2011-11-02 11:30,2,31.61,31.95,31.45,31.95,245
20120101|2011-11-02 12:00,2,31.9,32.4,31.9,32.15,267
20120101|2011-11-02 12:30,2,32.2,32.2,31.8,32,197
20120101|2011-11-02 13:00,2,32.05,32.2,31.82,31.95,298
20120101|2011-11-02 13:30,2,31.95,31.95,31.65,31.7,136
20120101|2011-11-02 14:00,2,31.75,31.9,31.48,31.69,433
20120101|2011-11-02 14:30,2,31.65,32,31.6,31.65,341
20120101|2011-11-02 15:00,2,31.6,31.67,31.5,31.5,73
20120101|2011-11-03 07:00,3,31.35,31.4,31.26,31.35,123
20120101|2011-11-03 07:30,3,31.35,31.4,30.9,30.9,73
20120101|2011-11-03 08:00,3,30.8,30.95,30.75,30.95,37
20120101|2011-11-03 08:30,3,30.99,31.98,30.96,31.85,176
20120101|2011-11-03 09:00,3,31.9,32.4,31.8,31.9,206
20120101|2011-11-03 09:30,3,31.9,32,31.6,31.85,185
20120101|2011-11-03 10:00,3,31.85,31.95,31.55,31.6,463
20120101|2011-11-03 10:30,3,31.55,31.62,31.35,31.5,199
20120101|2011-11-03 11:00,3,31.5,31.55,31.27,31.35,179
20120101|2011-11-03 11:30,3,31.35,31.55,31.15,31.2,261
20120101|2011-11-03 12:00,3,31.2,31.35,31.1,31.25,190
20120101|2011-11-03 12:30,3,31.3,31.3,30.9,31.1,155
20120101|2011-11-03 13:00,3,31.05,31.2,30.9,31.2,155
20120101|2011-11-03 13:30,3,31.15,31.23,31,31.03,66
20120101|2011-11-03 14:00,3,31,31.03,30.68,30.68,539
20120101|2011-11-03 14:30,3,30.65,30.85,30.5,30.6,204
20120101|2011-11-03 15:00,3,30.65,30.7,30.39,30.55,565
20120101|2011-11-04 07:00,4,31.09,31.1,30.9,30.9,42
20120101|2011-11-04 07:30,4,30.9,31.05,30.25,31.05,147
20120101|2011-11-04 08:00,4,31.1,31.3,31.05,31.3,110
20120101|2011-11-04 08:30,4,31.25,31.36,31,31.3,247
20120101|2011-11-04 09:00,4,31.3,31.7,31.25,31.55,235
20120101|2011-11-04 09:30,4,31.6,31.8,31.3,31.35,358
20120101|2011-11-04 10:00,4,31.25,31.59,31.15,31.45,131
20120101|2011-11-04 10:30,4,31.4,31.47,31.25,31.35,74
20120101|2011-11-04 11:00,4,31.26,31.31,31.1,31.15,120
20120101|2011-11-04 11:30,4,31.15,31.36,31.15,31.2,143
20120101|2011-11-04 12:00,4,31.1,31.15,30.95,31.01,74
20120101|2011-11-04 12:30,4,31,31.05,30.7,30.9,230
20120101|2011-11-04 13:00,4,30.9,30.98,30.8,30.8,193
20120101|2011-11-04 13:30,4,30.8,31.12,30.8,31.05,131
20120101|2011-11-04 14:00,4,31.07,31.4,31.02,31.2,85
20120101|2011-11-04 14:30,4,31.3,31.3,30.95,31.15,128
20120101|2011-11-04 15:00,4,31.1,31.15,30.8,30.95,290
20120101|2011-11-04 15:30,4,30.95,30.95,30.95,30.95,1
20120101|2011-11-07 07:00,7,31.3,31.35,31.3,31.35,25
20120101|2011-11-07 07:30,7,31.35,31.4,31.35,31.35,13
20120101|2011-11-07 08:00,7,31.35,31.4,31.17,31.17,24
20120101|2011-11-07 08:30,7,31.26,31.4,30.95,31.1,245
20120101|2011-11-07 09:00,7,31.1,31.5,31,31.4,371
20120101|2011-11-07 09:30,7,31.51,31.68,31.43,31.6,149
20120101|2011-11-07 10:00,7,31.6,31.65,31.45,31.5,143
20120101|2011-11-07 10:30,7,31.55,31.6,31.5,31.55,111
20120101|2011-11-07 11:00,7,31.6,31.8,31.45,31.8,173
20120101|2011-11-07 11:30,7,31.75,31.9,31.65,31.65,49
20120101|2011-11-07 12:00,7,31.6,31.66,31.45,31.52,144
20120101|2011-11-07 12:30,7,31.6,31.66,31.37,31.4,102
20120101|2011-11-07 13:00,7,31.3,31.5,31.15,31.15,102
20120101|2011-11-07 13:30,7,31.2,31.31,31.15,31.2,193
20120101|2011-11-07 14:00,7,31.25,31.33,31.09,31.33,112
20120101|2011-11-07 14:30,7,31.35,31.35,30.85,30.9,231
20120101|2011-11-07 15:00,7,30.9,30.95,30.8,30.9,159
20120101|2011-11-08 07:00,8,30.65,30.65,30.45,30.5,5
20120101|2011-11-08 07:30,8,30.55,30.57,30.55,30.57,9
20120101|2011-11-08 08:00,8,30.57,30.6,30.4,30.59,78
20120101|2011-11-08 08:30,8,30.5,30.7,30.4,30.45,275
20120101|2011-11-08 09:00,8,30.4,30.9,30.38,30.85,845
20120101|2011-11-08 09:30,8,30.85,31,30.65,30.75,307
20120101|2011-11-08 10:00,8,30.85,31.27,30.8,31.15,326
20120101|2011-11-08 10:30,8,31.2,31.23,31,31.15,206
20120101|2011-11-08 11:00,8,31.15,31.21,30.99,31.04,101
20120101|2011-11-08 11:30,8,31,31.15,30.9,31.07,131
20120101|2011-11-08 12:00,8,31.05,31.2,30.82,30.9,164
20120101|2011-11-08 12:30,8,30.9,30.92,30.33,30.4,272
20120101|2011-11-08 13:00,8,30.45,30.75,30.45,30.5,149
20120101|2011-11-08 13:30,8,30.44,30.51,30.35,30.4,122
20120101|2011-11-08 14:00,8,30.4,30.5,30.2,30.25,186
20120101|2011-11-08 14:30,8,30.2,30.22,29.93,30,484
20120101|2011-11-08 15:00,8,30.05,30.05,29.85,29.95,492
20120101|2011-11-09 07:00,9,31.85,32,31.7,31.9,117
20120101|2011-11-09 07:30,9,31.9,32.01,31.68,31.8,123
20120101|2011-11-09 08:00,9,31.75,31.81,31.62,31.69,85
20120101|2011-11-09 08:30,9,31.75,32.05,31.48,32,755
20120101|2011-11-09 09:00,9,31.95,32,31.7,32,454
20120101|2011-11-09 09:30,9,31.95,32.26,31.75,31.95,318
20120101|2011-11-09 10:00,9,31.95,32.05,31.65,31.73,180
20120101|2011-11-09 10:30,9,31.75,31.85,31.6,31.7,182
20120101|2011-11-09 11:00,9,31.7,31.95,31.7,31.94,59
20120101|2011-11-09 11:30,9,31.95,32.05,31.8,31.9,534
20120101|2011-11-09 12:00,9,31.91,32.37,31.91,32.16,489
20120101|2011-11-09 12:30,9,32.2,32.8,32.15,32.75,439
20120101|2011-11-09 13:00,9,32.78,33.65,32.78,33.3,287
20120101|2011-11-09 13:30,9,33.4,33.55,33.25,33.55,289
20120101|2011-11-09 14:00,9,33.55,33.55,33.1,33.4,295
20120101|2011-11-09 14:30,9,33.45,34.35,33.45,34.15,728
20120101|2011-11-09 15:00,9,34.12,34.4,34.12,34.25,673
20120101|2011-11-10 07:00,10,32.9,33.05,32.65,32.8,39
20120101|2011-11-10 07:30,10,32.7,32.8,32.45,32.48,50
20120101|2011-11-10 08:00,10,32.55,32.83,32.55,32.65,22
20120101|2011-11-10 08:30,10,32.65,33.5,32.55,33.5,669
20120101|2011-11-10 09:00,10,33.5,33.67,33.05,33.55,272
20120101|2011-11-10 09:30,10,33.55,34,33.54,33.8,294
20120101|2011-11-10 10:00,10,33.8,33.85,33.5,33.65,233
20120101|2011-11-10 10:30,10,33.65,33.71,33.05,33.15,226
20120101|2011-11-10 11:00,10,33.17,33.37,33.05,33.37,289
20120101|2011-11-10 11:30,10,33.37,33.55,33.05,33.05,117
20120101|2011-11-10 12:00,10,33.05,33.1,32.6,32.85,154
20120101|2011-11-10 12:30,10,32.8,32.95,32.75,32.75,91
20120101|2011-11-10 13:00,10,32.8,33.15,32.8,33.01,155
20120101|2011-11-10 13:30,10,32.95,33.2,32.85,33.2,180
20120101|2011-11-10 14:00,10,33.2,33.2,32.75,32.79,289
20120101|2011-11-10 14:30,10,32.75,33,32.65,32.7,227
20120101|2011-11-10 15:00,10,32.7,32.85,32.6,32.85,355
20120101|2011-11-11 07:00,11,31.95,32,31.89,31.95,82
20120101|2011-11-11 07:30,11,31.95,32.05,31.9,31.96,47
20120101|2011-11-11 08:00,11,31.92,31.92,31.7,31.73,38
20120101|2011-11-11 08:30,11,31.7,31.8,31.3,31.63,345
20120101|2011-11-11 09:00,11,31.6,31.85,31.5,31.7,197
20120101|2011-11-11 09:30,11,31.6,31.62,31.45,31.55,118
20120101|2011-11-11 10:00,11,31.6,31.9,31.59,31.9,89
20120101|2011-11-11 10:30,11,31.8,31.83,31.68,31.75,119
20120101|2011-11-11 11:00,11,31.7,31.8,31.7,31.76,30
20120101|2011-11-11 11:30,11,31.8,31.85,31.7,31.7,79
20120101|2011-11-11 12:00,11,31.7,31.72,31.45,31.65,122
20120101|2011-11-11 12:30,11,31.6,31.65,31.55,31.65,18
20120101|2011-11-11 13:00,11,31.65,31.65,31.55,31.6,32
20120101|2011-11-11 13:30,11,31.62,31.8,31.55,31.75,181
20120101|2011-11-11 14:00,11,31.75,31.8,31.65,31.65,73
20120101|2011-11-11 14:30,11,31.7,31.77,31.55,31.7,142
20120101|2011-11-11 15:00,11,31.7,31.91,31.7,31.8,233
20120101|2011-11-14 07:00,14,32.21,32.21,32.21,32.21,1
20120101|2011-11-14 07:30,14,32.05,32.1,31.95,32.08,64
20120101|2011-11-14 08:00,14,32.1,32.16,32.05,32.1,37
20120101|2011-11-14 08:30,14,32.1,32.45,31.95,32.25,260
20120101|2011-11-14 09:00,14,32.2,32.4,32.12,32.3,1016
20120101|2011-11-14 09:30,14,32.3,32.52,32.25,32.31,159
20120101|2011-11-14 10:00,14,32.3,32.41,32.15,32.25,240
20120101|2011-11-14 10:30,14,32.2,32.5,32.1,32.5,163
20120101|2011-11-14 11:00,14,32.45,32.76,32.4,32.75,149
20120101|2011-11-14 11:30,14,32.7,32.83,32.49,32.5,351
20120101|2011-11-14 12:00,14,32.5,32.75,32.5,32.5,180
20120101|2011-11-14 12:30,14,32.5,32.59,32.4,32.45,278
20120101|2011-11-14 13:00,14,32.45,32.55,32.25,32.5,293
20120101|2011-11-14 13:30,14,32.45,32.7,32.45,32.7,1340
20120101|2011-11-14 14:00,14,32.7,32.75,32.45,32.45,90
20120101|2011-11-14 14:30,14,32.45,32.45,32.2,32.3,378
20120101|2011-11-14 15:00,14,32.28,32.28,32.1,32.15,181
20120101|2011-11-15 07:00,15,32.6,33,32.6,32.85,52
20120101|2011-11-15 07:30,15,32.65,32.9,32.55,32.6,19
20120101|2011-11-15 08:00,15,32.7,32.7,32.63,32.7,12
20120101|2011-11-15 08:30,15,32.72,32.8,32.23,32.42,572
20120101|2011-11-15 09:00,15,32.42,32.7,32.4,32.55,496
20120101|2011-11-15 09:30,15,32.55,32.75,32.45,32.75,256
20120101|2011-11-15 10:00,15,32.75,33,32.65,32.95,367
20120101|2011-11-15 10:30,15,32.95,33.05,32.65,32.7,352
20120101|2011-11-15 11:00,15,32.7,32.75,32.5,32.5,240
20120101|2011-11-15 11:30,15,32.5,32.55,32.15,32.15,380
20120101|2011-11-15 12:00,15,32.15,32.23,32,32.15,391
20120101|2011-11-15 12:30,15,32.1,32.15,32,32.05,115
20120101|2011-11-15 13:00,15,32.05,32.16,31.95,32.1,143
20120101|2011-11-15 13:30,15,32.05,32.1,31.95,32,123
20120101|2011-11-15 14:00,15,32,32,31.85,31.85,82
20120101|2011-11-15 14:30,15,31.85,32.07,31.85,32.07,358
20120101|2011-11-15 15:00,15,32.05,32.3,32,32.25,286
20120101|2011-11-15 15:30,15,32.2,32.2,32.2,32.2,40
20120101|2011-11-16 07:00,16,32.75,32.75,32.6,32.6,8
20120101|2011-11-16 07:30,16,32.65,32.9,32.65,32.89,31
20120101|2011-11-16 08:00,16,32.85,33.03,32.85,32.9,204
20120101|2011-11-16 08:30,16,32.9,33,32.45,32.55,936
20120101|2011-11-16 09:00,16,32.55,32.8,32.45,32.65,307
20120101|2011-11-16 09:30,16,32.7,32.75,32.1,32.17,366
20120101|2011-11-16 10:00,16,32.15,32.2,32,32.2,343
20120101|2011-11-16 10:30,16,32.2,32.4,32.15,32.35,451
20120101|2011-11-16 11:00,16,32.35,32.4,32.25,32.35,198
20120101|2011-11-16 11:30,16,32.3,32.35,32.1,32.2,183
20120101|2011-11-16 12:00,16,32.2,32.23,31.94,31.94,132
20120101|2011-11-16 12:30,16,31.9,32,31.8,31.95,155
20120101|2011-11-16 13:00,16,31.95,32.05,31.85,32,226
20120101|2011-11-16 13:30,16,32,32.2,31.85,32.15,211
20120101|2011-11-16 14:00,16,32.2,32.75,32.15,32.7,326
20120101|2011-11-16 14:30,16,32.75,33.5,32.75,33.35,521
20120101|2011-11-16 15:00,16,33.35,33.7,33.25,33.65,807
20120101|2011-11-16 15:30,16,33.55,33.55,33.55,33.55,1
20120101|2011-11-17 07:00,17,33.7,33.7,33.55,33.55,37
20120101|2011-11-17 07:30,17,33.45,33.55,33.05,33.46,55
20120101|2011-11-17 08:00,17,33.3,33.6,33.09,33.45,184
20120101|2011-11-17 08:30,17,33.45,33.81,33.19,33.35,467
20120101|2011-11-17 09:00,17,33.46,33.61,33.25,33.3,289
20120101|2011-11-17 09:30,17,33.5,33.55,33.14,33.25,359
20120101|2011-11-17 10:00,17,33.2,33.65,33.2,33.4,289
20120101|2011-11-17 10:30,17,33.4,33.55,33.32,33.45,443
20120101|2011-11-17 11:00,17,33.45,33.85,33.45,33.85,412
20120101|2011-11-17 11:30,17,33.87,35.05,33.85,34.5,1400
20120101|2011-11-17 12:00,17,34.5,34.9,34.5,34.7,679
20120101|2011-11-17 12:30,17,34.7,35.1,34.6,34.65,398
20120101|2011-11-17 13:00,17,34.7,35.05,34.65,34.85,318
20120101|2011-11-17 13:30,17,34.85,35.01,34.55,34.73,337
20120101|2011-11-17 14:00,17,34.77,35.13,34.55,35,741
20120101|2011-11-17 14:30,17,35,35.25,34.63,34.65,1026
20120101|2011-11-17 15:00,17,34.65,34.7,34.45,34.6,1730
20120101|2011-11-17 15:30,17,34.6,34.6,34.6,34.6,5
20120101|2011-11-18 07:00,18,33.9,34,33.9,34,80
20120101|2011-11-18 07:30,18,34,34.05,33.87,33.9,137
20120101|2011-11-18 08:00,18,33.9,34.05,33.85,33.95,154
20120101|2011-11-18 08:30,18,33.97,34.7,33.85,34.2,1137
20120101|2011-11-18 09:00,18,34.15,34.53,34.1,34.3,654
20120101|2011-11-18 09:30,18,34.3,34.32,33.82,34.15,697
20120101|2011-11-18 10:00,18,34.11,34.25,34.02,34.15,320
20120101|2011-11-18 10:30,18,34.15,34.42,34.1,34.35,370
20120101|2011-11-18 11:00,18,34.42,34.65,34.35,34.37,218
20120101|2011-11-18 11:30,18,34.39,34.4,34.18,34.35,355
20120101|2011-11-18 12:00,18,34.35,34.43,34.1,34.16,429
20120101|2011-11-18 12:30,18,34.15,34.15,33.94,34.1,185
20120101|2011-11-18 13:00,18,34.09,34.25,33.85,34.05,230
20120101|2011-11-18 13:30,18,34.05,34.11,33.85,34.05,348
20120101|2011-11-18 14:00,18,34.05,34.15,33.9,33.96,219
20120101|2011-11-18 14:30,18,34,34.07,33.88,33.9,584
20120101|2011-11-18 15:00,18,33.95,33.95,33.7,33.75,824
20120101|2011-11-21 07:00,21,34.8,35.5,33.75,35.15,138
20120101|2011-11-21 07:30,21,35.15,35.15,34.8,34.95,54
20120101|2011-11-21 08:00,21,35,35.35,34.9,35.3,239
20120101|2011-11-21 08:30,21,35.25,35.3,34.8,35.1,851
20120101|2011-11-21 09:00,21,35.1,35.3,34.95,35.1,488
20120101|2011-11-21 09:30,21,35.09,35.2,35.01,35.2,465
20120101|2011-11-21 10:00,21,35.2,35.3,35.1,35.15,523
20120101|2011-11-21 10:30,21,35.15,35.35,35.1,35.15,297
20120101|2011-11-21 11:00,21,35.13,35.3,35.05,35.3,180
20120101|2011-11-21 11:30,21,35.3,35.31,35.1,35.2,283
20120101|2011-11-21 12:00,21,35.15,35.15,34.64,34.86,404
20120101|2011-11-21 12:30,21,34.87,35,34.75,35,239
20120101|2011-11-21 13:00,21,35.02,35.05,34.35,34.6,452
20120101|2011-11-21 13:30,21,34.5,34.6,34.15,34.55,496
20120101|2011-11-21 14:00,21,34.6,34.8,34.05,34.2,637
20120101|2011-11-21 14:30,21,34.2,34.31,34.15,34.3,465
20120101|2011-11-21 15:00,21,34.3,34.45,34.3,34.3,479
20120101|2011-11-22 07:00,22,34.2,34.35,34,34.2,83
20120101|2011-11-22 07:30,22,34.35,34.7,34.35,34.65,53
20120101|2011-11-22 08:00,22,34.6,34.6,34.39,34.45,54
20120101|2011-11-22 08:30,22,34.4,34.55,34.03,34.25,822
20120101|2011-11-22 09:00,22,34.25,34.5,34.15,34.2,474
20120101|2011-11-22 09:30,22,34.2,34.65,34.2,34.6,492
20120101|2011-11-22 10:00,22,34.54,34.7,34.46,34.61,496
20120101|2011-11-22 10:30,22,34.61,34.81,34.5,34.55,287
20120101|2011-11-22 11:00,22,34.5,34.5,34,34.3,699
20120101|2011-11-22 11:30,22,34.3,34.35,34.08,34.09,282
20120101|2011-11-22 12:00,22,34.05,34.2,33.75,33.95,417
20120101|2011-11-22 12:30,22,33.95,34.15,33.8,34.1,269
20120101|2011-11-22 13:00,22,34.1,34.25,34,34.12,173
20120101|2011-11-22 13:30,22,34.13,34.3,34,34.2,265
20120101|2011-11-22 14:00,22,34.15,34.23,33.95,34,249
20120101|2011-11-22 14:30,22,33.95,34.08,33.7,33.8,346
20120101|2011-11-22 15:00,22,33.8,34.15,33.8,33.85,905
20120101|2011-11-23 07:00,23,34.3,34.52,34.3,34.4,44
20120101|2011-11-23 07:30,23,34.5,34.55,34.3,34.54,70
20120101|2011-11-23 08:00,23,34.54,34.54,34.27,34.37,36
20120101|2011-11-23 08:30,23,34.35,34.7,34.25,34.65,541
20120101|2011-11-23 09:00,23,34.65,35,34.5,34.95,750
20120101|2011-11-23 09:30,23,34.94,35.05,34.65,34.75,457
20120101|2011-11-23 10:00,23,34.75,34.87,34.6,34.8,271
20120101|2011-11-23 10:30,23,34.8,34.9,34.48,34.65,362
20120101|2011-11-23 11:00,23,34.6,34.65,34.5,34.63,200
20120101|2011-11-23 11:30,23,34.7,34.82,34.5,34.6,243
20120101|2011-11-23 12:00,23,34.6,34.73,34.55,34.6,116
20120101|2011-11-23 12:30,23,34.6,34.76,34.5,34.68,277
20120101|2011-11-23 13:00,23,34.7,34.95,34.65,34.95,495
20120101|2011-11-23 13:30,23,34.87,35.02,34.78,35,391
20120101|2011-11-23 14:00,23,35,35.08,34.65,35.05,661
20120101|2011-11-23 14:30,23,35,35.2,34.69,35.15,824
20120101|2011-11-23 15:00,23,35.2,35.27,35,35,1104
20120101|2011-11-25 07:00,25,35.4,35.41,35.15,35.15,53
20120101|2011-11-25 07:30,25,35.28,35.45,35.15,35.25,58
20120101|2011-11-25 08:00,25,35.25,35.3,35.1,35.13,89
20120101|2011-11-25 08:30,25,35.2,35.2,34.6,34.85,591
20120101|2011-11-25 09:00,25,34.9,34.9,34.45,34.7,383
20120101|2011-11-25 09:30,25,34.7,34.82,34.55,34.8,189
20120101|2011-11-25 10:00,25,34.8,34.85,34.7,34.85,271
20120101|2011-11-25 10:30,25,34.8,35.27,34.79,35.2,346
20120101|2011-11-25 11:00,25,35.25,35.49,35.2,35.25,454
20120101|2011-11-25 11:30,25,35.3,35.4,35.2,35.35,229
20120101|2011-11-25 12:00,25,35.43,35.85,35.4,35.6,989
20120101|2011-11-28 07:00,28,33.78,33.8,33.35,33.64,557
20120101|2011-11-28 07:30,28,33.6,33.65,33.37,33.38,207
20120101|2011-11-28 08:00,28,33.4,33.4,33.2,33.31,231
20120101|2011-11-28 08:30,28,33.35,33.35,33,33.35,1022
20120101|2011-11-28 09:00,28,33.4,33.45,33.3,33.42,359
20120101|2011-11-28 09:30,28,33.38,33.76,33.37,33.75,544
20120101|2011-11-28 10:00,28,33.75,33.8,33.65,33.7,304
20120101|2011-11-28 10:30,28,33.65,33.75,33.65,33.7,110
20120101|2011-11-28 11:00,28,33.7,33.85,33.65,33.85,115
20120101|2011-11-28 11:30,28,33.9,34,33.86,34,164
20120101|2011-11-28 12:00,28,34,34.03,33.65,33.75,245
20120101|2011-11-28 12:30,28,33.7,33.95,33.7,33.95,148
20120101|2011-11-28 13:00,28,33.95,34,33.75,33.95,223
20120101|2011-11-28 13:30,28,33.9,34.05,33.8,33.95,183
20120101|2011-11-28 14:00,28,33.9,34.35,33.85,34.15,732
20120101|2011-11-28 14:30,28,34.15,34.35,34,34,711
20120101|2011-11-28 15:00,28,34,34,33.65,33.7,1191
20120101|2011-11-29 07:00,29,33.4,33.55,33.4,33.4,68
20120101|2011-11-29 07:30,29,33.5,33.6,33.45,33.54,165
20120101|2011-11-29 08:00,29,33.6,33.7,33.5,33.7,86
20120101|2011-11-29 08:30,29,33.7,34.1,33.69,33.95,612
20120101|2011-11-29 09:00,29,33.8,34.07,33.55,33.65,516
20120101|2011-11-29 09:30,29,33.65,33.71,33.45,33.6,175
20120101|2011-11-29 10:00,29,33.6,33.72,33.45,33.55,334
20120101|2011-11-29 10:30,29,33.52,33.65,33.4,33.6,168
20120101|2011-11-29 11:00,29,33.6,33.6,33.4,33.4,160
20120101|2011-11-29 11:30,29,33.5,33.68,33.45,33.57,199
20120101|2011-11-29 12:00,29,33.62,33.8,33.42,33.5,351
20120101|2011-11-29 12:30,29,33.55,33.75,33.47,33.7,306
20120101|2011-11-29 13:00,29,33.78,33.79,33.53,33.6,211
20120101|2011-11-29 13:30,29,33.55,33.65,33.35,33.5,994
20120101|2011-11-29 14:00,29,33.49,33.5,33.2,33.35,491
20120101|2011-11-29 14:30,29,33.3,33.5,33.15,33.35,411
20120101|2011-11-29 15:00,29,33.35,33.4,33.1,33.25,950
20120101|2011-11-29 15:30,29,33.2,33.2,33.2,33.2,5
20120101|2011-11-30 07:00,30,32.45,32.55,31.3,31.6,293
20120101|2011-11-30 07:30,30,31.6,31.6,31.3,31.32,288
20120101|2011-11-30 08:00,30,31.3,31.5,31.2,31.45,183
20120101|2011-11-30 08:30,30,31.4,31.7,31.25,31.39,1705
20120101|2011-11-30 09:00,30,31.3,31.57,31.2,31.45,1163
20120101|2011-11-30 09:30,30,31.48,31.48,31.2,31.21,641
20120101|2011-11-30 10:00,30,31.25,31.45,31.24,31.45,425
20120101|2011-11-30 10:30,30,31.45,31.5,31.25,31.35,659
20120101|2011-11-30 11:00,30,31.35,31.5,31.35,31.4,560
20120101|2011-11-30 11:30,30,31.4,31.42,31.24,31.25,291
20120101|2011-11-30 12:00,30,31.23,31.3,31.15,31.28,241
20120101|2011-11-30 12:30,30,31.25,31.35,31.2,31.25,249
20120101|2011-11-30 13:00,30,31.3,31.3,31.2,31.2,206
20120101|2011-11-30 13:30,30,31.2,31.25,31.13,31.16,250
20120101|2011-11-30 14:00,30,31.2,31.2,31,31,303
20120101|2011-11-30 14:30,30,31,31.05,30.75,30.85,1146
20120101|2011-11-30 15:00,30,30.85,30.95,30.55,30.95,1759
20120101|2011-11-30 15:30,30,30.9,30.9,30.9,30.9,5
20120101|2011-12-01 07:00,1,30.9,30.95,30.8,30.85,567
20120101|2011-12-01 07:30,1,30.8,31.02,30.75,30.95,150
20120101|2011-12-01 08:00,1,31,31.05,30.95,31.05,162
20120101|2011-12-01 08:30,1,31.05,31.1,30.5,30.55,897
20120101|2011-12-01 09:00,1,30.5,30.55,30.05,30.1,1945
20120101|2011-12-01 09:30,1,30.08,30.34,30.08,30.25,1138
20120101|2011-12-01 10:00,1,30.27,30.55,30.15,30.5,770
20120101|2011-12-01 10:30,1,30.5,30.55,30.3,30.35,432
20120101|2011-12-01 11:00,1,30.35,30.47,30.33,30.38,250
20120101|2011-12-01 11:30,1,30.4,30.45,30.25,30.45,330
20120101|2011-12-01 12:00,1,30.45,30.45,30.25,30.3,297
20120101|2011-12-01 12:30,1,30.3,30.33,30,30,530
20120101|2011-12-01 13:00,1,30,30.1,30,30.05,191
20120101|2011-12-01 13:30,1,30.07,30.17,30,30.07,415
20120101|2011-12-01 14:00,1,30.1,30.15,29.9,30,692
20120101|2011-12-01 14:30,1,29.95,30.2,29.93,30.15,804
20120101|2011-12-01 15:00,1,30.15,30.3,30.05,30.1,1012
20120101|2011-12-01 15:30,1,30.15,30.15,30.15,30.15,10
20120101|2011-12-02 07:00,2,29.32,30.15,29.1,29.2,561
20120101|2011-12-02 07:30,2,29.15,29.32,29,29.26,147
20120101|2011-12-02 08:00,2,29.25,29.35,29.15,29.35,74
20120101|2011-12-02 08:30,2,29.35,29.55,29.19,29.2,1945
20120101|2011-12-02 09:00,2,29.2,29.2,28.87,29,1373
20120101|2011-12-02 09:30,2,28.95,29.1,28.92,29.05,1088
20120101|2011-12-02 10:00,2,29.05,29.45,28.99,29.24,954
20120101|2011-12-02 10:30,2,29.2,29.6,29.15,29.5,449
20120101|2011-12-02 11:00,2,29.5,29.6,29.4,29.45,325
20120101|2011-12-02 11:30,2,29.46,29.5,29.2,29.25,356
20120101|2011-12-02 12:00,2,29.25,29.5,29.25,29.5,294
20120101|2011-12-02 12:30,2,29.5,29.6,29.37,29.55,158
20120101|2011-12-02 13:00,2,29.55,29.75,29.53,29.6,373
20120101|2011-12-02 13:30,2,29.6,29.78,29.52,29.73,238
20120101|2011-12-02 14:00,2,29.75,29.85,29.55,29.78,460
20120101|2011-12-02 14:30,2,29.8,30.05,29.75,30,616
20120101|2011-12-02 15:00,2,30,30.15,29.9,29.9,582
20120101|2011-12-05 07:00,5,29.05,29.05,28.94,28.95,121
20120101|2011-12-05 07:30,5,28.95,29,28.75,28.9,147
20120101|2011-12-05 08:00,5,28.9,29.05,28.8,28.9,158
20120101|2011-12-05 08:30,5,28.95,29.2,28.9,29,865
20120101|2011-12-05 09:00,5,29.05,29.15,28.98,29,359
20120101|2011-12-05 09:30,5,29,29.07,28.95,29.05,413
20120101|2011-12-05 10:00,5,29.05,29.15,29,29.1,292
20120101|2011-12-05 10:30,5,29.1,29.2,29.05,29.15,245
20120101|2011-12-05 11:00,5,29.1,29.15,29.03,29.15,209
20120101|2011-12-05 11:30,5,29.1,29.15,29,29.05,245
20120101|2011-12-05 12:00,5,29.05,29.15,29,29.1,692
20120101|2011-12-05 12:30,5,29.1,29.7,29.04,29.52,493
20120101|2011-12-05 13:00,5,29.55,29.9,29.55,29.7,419
20120101|2011-12-05 13:30,5,29.71,29.85,29.7,29.7,284
20120101|2011-12-05 14:00,5,29.7,30.15,29.6,30.04,1064
20120101|2011-12-05 14:30,5,30,30.15,29.79,29.9,623
20120101|2011-12-05 15:00,5,29.85,29.85,29.65,29.65,824
20120101|2011-12-05 15:30,5,29.7,29.7,29.7,29.7,40
20120101|2011-12-06 07:00,6,29.7,29.76,29.5,29.75,385
20120101|2011-12-06 07:30,6,29.75,29.95,29.75,29.85,175
20120101|2011-12-06 08:00,6,29.83,29.9,29.7,29.78,163
20120101|2011-12-06 08:30,6,29.85,30,29.7,29.9,643
20120101|2011-12-06 09:00,6,29.88,29.95,29.65,29.7,334
20120101|2011-12-06 09:30,6,29.65,29.87,29.58,29.85,439
20120101|2011-12-06 10:00,6,29.8,29.85,29.65,29.76,367
20120101|2011-12-06 10:30,6,29.8,30,29.7,29.75,226
20120101|2011-12-06 11:00,6,29.75,29.88,29.7,29.85,123
20120101|2011-12-06 11:30,6,29.8,29.9,29.75,29.85,43
20120101|2011-12-06 12:00,6,29.85,29.9,29.72,29.72,183
20120101|2011-12-06 12:30,6,29.75,29.75,29.6,29.7,295
20120101|2011-12-06 13:00,6,29.73,29.75,29.7,29.7,100
20120101|2011-12-06 13:30,6,29.67,29.7,29.45,29.51,259
20120101|2011-12-06 14:00,6,29.5,29.67,29.4,29.66,465
20120101|2011-12-06 14:30,6,29.65,29.8,29.55,29.75,493
20120101|2011-12-06 15:00,6,29.74,30.05,29.7,29.95,1355
20120101|2011-12-06 15:30,6,29.95,29.95,29.95,29.95,141
20120101|2011-12-07 07:00,7,29.95,30.27,29.74,30.25,333
20120101|2011-12-07 07:30,7,30.1,30.1,29.85,30,147
20120101|2011-12-07 08:00,7,30.05,30.15,29.83,30.1,95
20120101|2011-12-07 08:30,7,30.05,30.6,30,30.45,715
20120101|2011-12-07 09:00,7,30.45,30.65,30.36,30.6,349
20120101|2011-12-07 09:30,7,30.63,30.7,30.49,30.5,415
20120101|2011-12-07 10:00,7,30.48,30.6,30.45,30.45,626
20120101|2011-12-07 10:30,7,30.45,30.52,30.4,30.5,377
20120101|2011-12-07 11:00,7,30.45,30.6,30.35,30.4,577
20120101|2011-12-07 11:30,7,30.4,30.5,30.35,30.4,487
20120101|2011-12-07 12:00,7,30.4,30.65,30.4,30.55,462
20120101|2011-12-07 12:30,7,30.55,30.75,30.55,30.68,273
20120101|2011-12-07 13:00,7,30.7,30.88,30.65,30.75,533
20120101|2011-12-07 13:30,7,30.75,31.2,30.75,31.15,859
20120101|2011-12-07 14:00,7,31.15,31.2,30.75,30.82,1217
20120101|2011-12-07 14:30,7,30.75,30.9,30.3,30.7,2429
20120101|2011-12-07 15:00,7,30.7,30.82,30.55,30.55,1182
20120101|2011-12-07 15:30,7,30.6,30.6,30.6,30.6,1
20120101|2011-12-08 07:00,8,30.6,30.7,30.6,30.6,55
20120101|2011-12-08 07:30,8,30.55,31.05,30,30.9,452
20120101|2011-12-08 08:00,8,30.95,31.55,30.95,31.35,501
20120101|2011-12-08 08:30,8,31.5,31.5,31.15,31.41,1506
20120101|2011-12-08 09:00,8,31.43,31.65,31.35,31.65,1218
20120101|2011-12-08 09:30,8,31.7,31.7,31.4,31.67,883
20120101|2011-12-08 10:00,8,31.67,31.97,31.65,31.9,1200
20120101|2011-12-08 10:30,8,31.87,32.02,31.8,31.85,634
20120101|2011-12-08 11:00,8,31.85,31.95,31.72,31.88,136
20120101|2011-12-08 11:30,8,31.9,31.95,31.7,31.75,230
20120101|2011-12-08 12:00,8,31.75,32.15,31.75,31.97,965
20120101|2011-12-08 12:30,8,32,32.1,31.9,31.97,316
20120101|2011-12-08 13:00,8,32,32.13,31.9,31.95,145
20120101|2011-12-08 13:30,8,32,32.2,31.9,32.15,475
20120101|2011-12-08 14:00,8,32.1,32.12,31.74,31.8,468
20120101|2011-12-08 14:30,8,31.8,32.25,31.5,31.95,1036
20120101|2011-12-08 15:00,8,31.98,32.05,31.95,32,1247
20120101|2011-12-09 07:00,9,31.45,31.6,31.1,31.4,146
20120101|2011-12-09 07:30,9,31.35,31.65,31.2,31.55,121
20120101|2011-12-09 08:00,9,31.56,31.7,31.55,31.7,68
20120101|2011-12-09 08:30,9,31.7,31.7,31.2,31.35,1197
20120101|2011-12-09 09:00,9,31.35,31.35,31.1,31.1,741
20120101|2011-12-09 09:30,9,31.1,31.15,30.9,30.95,773
20120101|2011-12-09 10:00,9,30.9,30.9,30.65,30.7,558
20120101|2011-12-09 10:30,9,30.7,30.76,30.57,30.73,382
20120101|2011-12-09 11:00,9,30.75,30.8,30.6,30.7,210
20120101|2011-12-09 11:30,9,30.7,30.7,30.5,30.55,495
20120101|2011-12-09 12:00,9,30.55,30.65,30.55,30.59,337
20120101|2011-12-09 12:30,9,30.55,30.59,30.5,30.55,405
20120101|2011-12-09 13:00,9,30.5,30.55,30.38,30.4,394
20120101|2011-12-09 13:30,9,30.35,30.35,30.05,30.13,410
20120101|2011-12-09 14:00,9,30.14,30.3,30.1,30.15,580
20120101|2011-12-09 14:30,9,30.14,30.2,29.9,30,1102
20120101|2011-12-09 15:00,9,29.95,30,29.5,29.55,2807
20120101|2011-12-09 15:30,9,29.55,29.55,29.55,29.55,10
20120101|2011-12-12 07:00,12,30.3,30.45,30.15,30.44,162
20120101|2011-12-12 07:30,12,30.4,30.6,30.3,30.4,99
20120101|2011-12-12 08:00,12,30.4,30.7,30.4,30.6,212
20120101|2011-12-12 08:30,12,30.5,30.8,30.35,30.55,1122
20120101|2011-12-12 09:00,12,30.55,30.7,30.45,30.6,595
20120101|2011-12-12 09:30,12,30.65,30.7,30.5,30.55,365
20120101|2011-12-12 10:00,12,30.56,30.7,30.45,30.6,600
20120101|2011-12-12 10:30,12,30.6,31.1,30.6,31.05,596
20120101|2011-12-12 11:00,12,31.05,31.05,30.85,30.9,256
20120101|2011-12-12 11:30,12,30.9,30.92,30.65,30.7,439
20120101|2011-12-12 12:00,12,30.7,30.9,30.7,30.8,315
20120101|2011-12-12 12:30,12,30.85,30.9,30.79,30.8,196
20120101|2011-12-12 13:00,12,30.85,30.9,30.7,30.8,272
20120101|2011-12-12 13:30,12,30.85,30.91,30.75,30.75,318
20120101|2011-12-12 14:00,12,30.75,30.9,30.6,30.6,411
20120101|2011-12-12 14:30,12,30.65,30.66,30.25,30.25,943
20120101|2011-12-12 15:00,12,30.2,30.2,30.05,30.1,683
20120101|2011-12-12 15:30,12,30.1,30.1,30.1,30.1,41
20120101|2011-12-13 07:00,13,29.6,30.1,29.55,29.6,566
20120101|2011-12-13 07:30,13,29.7,29.7,29.45,29.58,140
20120101|2011-12-13 08:00,13,29.6,29.65,29.53,29.57,87
20120101|2011-12-13 08:30,13,29.55,29.6,29.05,29.15,1075
20120101|2011-12-13 09:00,13,29.15,29.3,29,29.3,1892
20120101|2011-12-13 09:30,13,29.25,29.45,29.19,29.45,1458
20120101|2011-12-13 10:00,13,29.4,29.65,29.3,29.3,1385
20120101|2011-12-13 10:30,13,29.35,29.4,29.25,29.25,939
20120101|2011-12-13 11:00,13,29.25,29.35,29.2,29.29,9464
20120101|2011-12-13 11:30,13,29.25,29.35,29.13,29.13,1341
20120101|2011-12-13 12:00,13,29.15,29.2,29.05,29.15,357
20120101|2011-12-13 12:30,13,29.15,29.25,29.1,29.13,145
20120101|2011-12-13 13:00,13,29.1,29.6,29.07,29.3,874
20120101|2011-12-13 13:30,13,29.35,29.9,29.34,29.85,663
20120101|2011-12-13 14:00,13,29.85,30.19,29.6,30.1,410
20120101|2011-12-13 14:30,13,30.15,30.7,30.05,30.15,1274
20120101|2011-12-13 15:00,13,30.1,30.15,29.85,29.85,708
20120101|2011-12-13 15:30,13,29.9,29.9,29.9,29.9,60
20120101|2011-12-14 07:00,14,29.85,29.85,29.7,29.7,58
20120101|2011-12-14 07:30,14,29.7,29.85,29.7,29.85,169
20120101|2011-12-14 08:00,14,29.9,30.05,29.85,30.02,512
20120101|2011-12-14 08:30,14,30,30.37,29.7,30.2,1252
20120101|2011-12-14 09:00,14,30.25,30.65,30.25,30.35,443
20120101|2011-12-14 09:30,14,30.35,30.6,30.2,30.6,820
20120101|2011-12-14 10:00,14,30.6,30.7,30.45,30.65,598
20120101|2011-12-14 10:30,14,30.65,30.77,30.6,30.65,579
20120101|2011-12-14 11:00,14,30.65,30.7,30.3,30.33,422
20120101|2011-12-14 11:30,14,30.3,30.35,30.1,30.32,691
20120101|2011-12-14 12:00,14,30.3,30.4,30.05,30.15,710
20120101|2011-12-14 12:30,14,30.11,30.42,30,30.35,677
20120101|2011-12-14 13:00,14,30.4,30.55,30.3,30.35,681
20120101|2011-12-14 13:30,14,30.33,30.73,30.33,30.65,775
20120101|2011-12-14 14:00,14,30.65,30.84,30.43,30.45,732
20120101|2011-12-14 14:30,14,30.4,30.5,30.1,30.3,761
20120101|2011-12-14 15:00,14,30.3,30.3,30.05,30.1,1031
20120101|2011-12-14 15:30,14,30.1,30.1,30.1,30.1,4
20120101|2011-12-15 07:00,15,29.75,29.75,29.35,29.5,102
20120101|2011-12-15 07:30,15,29.45,29.45,29.2,29.2,134
20120101|2011-12-15 08:00,15,29.1,29.25,29.1,29.15,108
20120101|2011-12-15 08:30,15,29.15,29.2,28.75,28.9,1645
20120101|2011-12-15 09:00,15,28.9,29.3,28.75,29.25,1127
20120101|2011-12-15 09:30,15,29.25,29.5,29.2,29.31,693
20120101|2011-12-15 10:00,15,29.3,29.3,29.05,29.15,509
20120101|2011-12-15 10:30,15,29.15,29.21,29.05,29.15,497
20120101|2011-12-15 11:00,15,29.15,29.18,28.95,29,642
20120101|2011-12-15 11:30,15,29,29.08,28.9,29,438
20120101|2011-12-15 12:00,15,29,29.05,28.93,29,214
20120101|2011-12-15 12:30,15,29,29.15,28.92,29.1,286
20120101|2011-12-15 13:00,15,29.1,29.15,28.95,29.05,329
20120101|2011-12-15 13:30,15,29.1,29.2,29.05,29.12,375
20120101|2011-12-15 14:00,15,29.1,29.15,28.9,28.95,766
20120101|2011-12-15 14:30,15,28.95,29.1,28.89,29.05,983
20120101|2011-12-15 15:00,15,29.05,29.05,28.85,28.9,2296
20120101|2011-12-15 15:30,15,28.9,28.9,28.9,28.9,20
20120101|2011-12-16 07:00,16,28.3,28.4,28.25,28.3,120
20120101|2011-12-16 07:30,16,28.3,28.37,28.14,28.2,171
20120101|2011-12-16 08:00,16,28.15,28.25,27.9,28.05,500
20120101|2011-12-16 08:30,16,28.05,28.39,28,28.2,1643
20120101|2011-12-16 09:00,16,28.2,28.35,28.1,28.33,746
20120101|2011-12-16 09:30,16,28.35,28.4,28.2,28.4,687
20120101|2011-12-16 10:00,16,28.4,28.62,28.35,28.57,885
20120101|2011-12-16 10:30,16,28.57,28.85,28.55,28.75,681
20120101|2011-12-16 11:00,16,28.85,28.95,28.73,28.9,718
20120101|2011-12-16 11:30,16,28.92,29.12,28.85,28.88,731
20120101|2011-12-16 12:00,16,28.9,28.97,28.73,28.8,374
20120101|2011-12-16 12:30,16,28.85,28.92,28.73,28.9,277
20120101|2011-12-16 13:00,16,28.9,29.3,28.85,29.26,801
20120101|2011-12-16 13:30,16,29.25,29.25,28.9,28.95,322
20120101|2011-12-16 14:00,16,28.95,29,28.8,29,403
20120101|2011-12-16 14:30,16,29,29,28.75,28.9,1206
20120101|2011-12-16 15:00,16,28.95,28.96,28.8,28.8,1041
20120101|2011-12-16 15:30,16,28.85,28.85,28.85,28.85,1
20120101|2011-12-19 07:00,19,28.65,28.65,28.45,28.47,310
20120101|2011-12-19 07:30,19,28.45,28.85,28.35,28.42,547
20120101|2011-12-19 08:00,19,28.4,28.6,28.4,28.6,351
20120101|2011-12-19 08:30,19,28.55,28.65,28.35,28.4,1841
20120101|2011-12-19 09:00,19,28.4,28.5,28.33,28.35,957
20120101|2011-12-19 09:30,19,28.35,28.5,28.2,28.45,1175
20120101|2011-12-19 10:00,19,28.45,28.61,28.4,28.45,845
20120101|2011-12-19 10:30,19,28.45,28.7,28.41,28.65,1634
20120101|2011-12-19 11:00,19,28.61,28.65,28.25,28.25,1041
20120101|2011-12-19 11:30,19,28.25,28.45,28.15,28.2,627
20120101|2011-12-19 12:00,19,28.19,28.25,28.1,28.12,752
20120101|2011-12-19 12:30,19,28.1,28.25,27.97,28.06,697
20120101|2011-12-19 13:00,19,28.05,28.2,28,28.15,295
20120101|2011-12-19 13:30,19,28.15,28.26,28.1,28.15,391
20120101|2011-12-19 14:00,19,28.15,28.67,28.1,28.65,1380
20120101|2011-12-19 14:30,19,28.65,28.87,28.57,28.65,1493
20120101|2011-12-19 15:00,19,28.6,28.7,28.3,28.3,1710
20120101|2011-12-19 15:30,19,28.3,28.3,28.3,28.3,10
20120101|2011-12-20 07:00,20,27.6,27.7,27.5,27.55,42
20120101|2011-12-20 07:30,20,27.5,27.5,27.15,27.2,278
20120101|2011-12-20 08:00,20,27.2,27.33,27.15,27.3,540
20120101|2011-12-20 08:30,20,27.3,27.35,26.93,27.07,2292
20120101|2011-12-20 09:00,20,27.1,27.2,26.95,27.01,1127
20120101|2011-12-20 09:30,20,27.01,27.15,26.96,27.05,4303
20120101|2011-12-20 10:00,20,27.05,27.15,27.05,27.14,533
20120101|2011-12-20 10:30,20,27.1,27.22,27.05,27.2,748
20120101|2011-12-20 11:00,20,27.2,27.25,27.15,27.15,411
20120101|2011-12-20 11:30,20,27.2,27.2,27.07,27.1,288
20120101|2011-12-20 12:00,20,27.1,27.21,27.03,27.2,612
20120101|2011-12-20 12:30,20,27.2,27.25,27.05,27.1,448
20120101|2011-12-20 13:00,20,27.09,27.2,27,27.02,604
20120101|2011-12-20 13:30,20,27.04,27.05,26.95,26.97,626
20120101|2011-12-20 14:00,20,27,27.02,26.9,26.9,482
20120101|2011-12-20 14:30,20,26.9,27,26.79,26.85,887
20120101|2011-12-20 15:00,20,26.88,26.9,26.5,26.6,3541
20120101|2011-12-20 15:30,20,26.55,26.55,26.55,26.55,10
20120101|2011-12-21 07:00,21,26.65,27.12,26.55,27,759
20120101|2011-12-21 07:30,21,27.03,27.03,26.7,26.7,132
20120101|2011-12-21 08:00,21,26.7,26.7,26.45,26.55,391
20120101|2011-12-21 08:30,21,26.6,26.95,26.4,26.85,1869
20120101|2011-12-21 09:00,21,26.9,26.95,26.15,26.3,1483
20120101|2011-12-21 09:30,21,26.3,26.35,25.95,26.3,1282
20120101|2011-12-21 10:00,21,26.25,26.6,26.25,26.45,1310
20120101|2011-12-21 10:30,21,26.45,26.55,26.4,26.4,959
20120101|2011-12-21 11:00,21,26.35,26.6,26.25,26.5,1038
20120101|2011-12-21 11:30,21,26.5,26.5,26.15,26.2,676
20120101|2011-12-21 12:00,21,26.2,26.25,26.1,26.2,489
20120101|2011-12-21 12:30,21,26.2,26.25,26.1,26.15,477
20120101|2011-12-21 13:00,21,26.15,26.15,26,26.05,674
20120101|2011-12-21 13:30,21,26,26.15,25.8,25.8,503
20120101|2011-12-21 14:00,21,25.85,25.85,25.3,25.35,1530
20120101|2011-12-21 14:30,21,25.35,25.38,25,25.05,1269
20120101|2011-12-21 15:00,21,25.05,25.05,24.45,24.5,3834
20120101|2011-12-21 15:30,21,24.5,24.5,24.5,24.5,93
20120101|2011-12-22 07:00,22,24.4,24.5,24.1,24.1,434
20120101|2011-12-22 07:30,22,24.1,24.4,24.1,24.35,126
20120101|2011-12-22 08:00,22,24.35,24.52,24.25,24.45,180
20120101|2011-12-22 08:30,22,24.45,24.52,24,24.15,1319
20120101|2011-12-22 09:00,22,24.15,24.35,24.05,24.3,1448
20120101|2011-12-22 09:30,22,24.3,24.75,24.3,24.7,1687
20120101|2011-12-22 10:00,22,24.73,24.9,24.65,24.85,1351
20120101|2011-12-22 10:30,22,24.85,24.95,24.7,24.75,749
20120101|2011-12-22 11:00,22,24.75,24.77,24.5,24.55,594
20120101|2011-12-22 11:30,22,24.55,24.8,24.55,24.7,822
20120101|2011-12-22 12:00,22,24.7,24.75,24.65,24.7,419
20120101|2011-12-22 12:30,22,24.71,24.8,24.65,24.8,464
20120101|2011-12-22 13:00,22,24.85,24.9,24.8,24.85,291
20120101|2011-12-22 13:30,22,24.8,25.3,24.75,25.28,859
20120101|2011-12-22 14:00,22,25.3,25.4,25.05,25.05,1006
20120101|2011-12-22 14:30,22,25.05,25.25,25,25.1,1249
20120101|2011-12-22 15:00,22,25.1,25.15,25,25.15,1209
20120101|2011-12-22 15:30,22,25.1,25.1,25.1,25.1,10
20120101|2011-12-23 07:30,23,24.7,24.9,24.69,24.9,166
20120101|2011-12-23 08:00,23,24.88,24.91,24.88,24.9,26
20120101|2011-12-23 08:30,23,24.9,25.3,24.75,25.15,1155
20120101|2011-12-23 09:00,23,25.15,25.35,25.1,25.3,416
20120101|2011-12-23 09:30,23,25.3,25.4,25.22,25.35,528
20120101|2011-12-23 10:00,23,25.35,25.39,25.3,25.34,358
20120101|2011-12-23 10:30,23,25.33,25.4,25.25,25.35,376
20120101|2011-12-23 11:00,23,25.4,25.45,25.35,25.4,205
20120101|2011-12-23 11:30,23,25.35,25.4,25.34,25.4,76
20120101|2011-12-23 12:00,23,25.45,25.7,25.45,25.7,215
20120101|2011-12-23 12:30,23,25.7,25.7,25.5,25.53,420
20120101|2011-12-23 13:00,23,25.53,25.6,25.5,25.6,144
20120101|2011-12-23 13:30,23,25.6,25.75,25.6,25.65,372
20120101|2011-12-23 14:00,23,25.65,25.95,25.63,25.95,901
20120101|2011-12-23 14:30,23,25.93,25.93,25.7,25.75,797
20120101|2011-12-23 15:00,23,25.75,25.8,25.55,25.7,1670
20120101|2011-12-23 15:30,23,25.7,25.7,25.7,25.7,25
20120101|2011-12-27 07:00,27,25.75,25.9,25.6,25.65,1051
20120101|2011-12-27 07:30,27,25.65,25.67,25.61,25.67,118
20120101|2011-12-27 08:00,27,25.7,25.7,25.65,25.65,92
20120101|2011-12-27 08:30,27,25.65,25.75,25.25,25.5,745
20120101|2011-12-27 09:00,27,25.4,25.52,25.35,25.35,615
20120101|2011-12-27 09:30,27,25.35,25.62,25.35,25.59,663
20120101|2011-12-27 10:00,27,25.6,25.6,25.42,25.45,227
20120101|2011-12-27 10:30,27,25.43,25.55,25.4,25.45,256
20120101|2011-12-27 11:00,27,25.4,25.5,25.4,25.45,123
20120101|2011-12-27 11:30,27,25.45,25.5,25.35,25.45,315
20120101|2011-12-27 12:00,27,25.45,25.5,25.45,25.45,223
20120101|2011-12-27 12:30,27,25.5,25.5,25.4,25.42,166
20120101|2011-12-27 13:00,27,25.4,25.45,25.4,25.45,72
20120101|2011-12-27 13:30,27,25.5,25.55,25.45,25.55,265
20120101|2011-12-27 14:00,27,25.53,25.55,25.45,25.5,321
20120101|2011-12-27 14:30,27,25.5,25.6,25.5,25.58,347
20120101|2011-12-27 15:00,27,25.55,25.6,25.45,25.45,811
20120101|2011-12-27 15:30,27,25.34,25.45,25.34,25.45,79
20120101|2011-12-28 07:00,28,25.45,25.45,25.25,25.27,372
20120101|2011-12-28 07:30,28,25.25,25.3,25.25,25.25,28
20120101|2011-12-28 08:00,28,25.25,25.4,25.2,25.4,107
20120101|2011-12-28 08:30,28,25.4,26.12,25.3,26,1130
20120101|2011-12-28 09:00,28,26,26.15,25.8,26.15,876
20120101|2011-12-28 09:30,28,26.2,26.4,26.15,26.2,622
20120101|2011-12-28 10:00,28,26.25,26.4,26.2,26.4,452
20120101|2011-12-28 10:30,28,26.4,26.56,26.4,26.5,771
20120101|2011-12-28 11:00,28,26.45,26.55,26.3,26.4,280
20120101|2011-12-28 11:30,28,26.4,26.5,26.3,26.5,190
20120101|2011-12-28 12:00,28,26.5,26.55,26.45,26.45,258
20120101|2011-12-28 12:30,28,26.45,26.45,26.32,26.4,1908
20120101|2011-12-28 13:00,28,26.4,26.5,26.35,26.4,280
20120101|2011-12-28 13:30,28,26.4,26.5,26.4,26.5,197
20120101|2011-12-28 14:00,28,26.5,26.71,26.45,26.7,555
20120101|2011-12-28 14:30,28,26.65,26.8,26.55,26.7,760
20120101|2011-12-28 15:00,28,26.65,26.75,26.6,26.66,2247
20120101|2011-12-28 15:30,28,26.7,26.7,26.7,26.7,25
20120101|2011-12-29 07:00,29,26.5,26.5,26.4,26.45,44
20120101|2011-12-29 07:30,29,26.4,26.55,26.4,26.45,59
20120101|2011-12-29 08:00,29,26.45,26.46,26.44,26.45,53
20120101|2011-12-29 08:30,29,26.45,26.45,26.15,26.25,732
20120101|2011-12-29 09:00,29,26.25,26.28,26.1,26.15,456
20120101|2011-12-29 09:30,29,26.15,26.17,26.05,26.12,515
20120101|2011-12-29 10:00,29,26.1,26.35,26.08,26.25,562
20120101|2011-12-29 10:30,29,26.25,26.25,26.08,26.09,241
20120101|2011-12-29 11:00,29,26.1,26.17,26.1,26.15,83
20120101|2011-12-29 11:30,29,26.15,26.23,26.15,26.23,167
20120101|2011-12-29 12:00,29,26.2,26.28,26.15,26.2,199
20120101|2011-12-29 12:30,29,26.15,26.22,26.05,26.1,300
20120101|2011-12-29 13:00,29,26.05,26.1,26,26.05,210
20120101|2011-12-29 13:30,29,26.05,26.15,26.05,26.1,157
20120101|2011-12-29 14:00,29,26.1,26.1,26,26,209
20120101|2011-12-29 14:30,29,26,26.05,25.9,25.95,432
20120101|2011-12-29 15:00,29,25.95,26,25.8,25.95,1256
20120101|2011-12-30 07:00,30,25.8,25.95,25.8,25.92,36
20120101|2011-12-30 07:30,30,25.9,25.98,25.9,25.95,41
20120101|2011-12-30 08:00,30,25.95,26,25.85,25.9,52
20120101|2011-12-30 08:30,30,25.95,26.03,25.85,25.89,515
20120101|2011-12-30 09:00,30,25.85,26,25.85,25.97,269
20120101|2011-12-30 09:30,30,25.95,26.05,25.95,26.05,256
20120101|2011-12-30 10:00,30,26,26.05,25.95,26,185
20120101|2011-12-30 10:30,30,25.99,26.1,25.95,26.05,141
20120101|2011-12-30 11:00,30,26.05,26.2,26.04,26.15,328
20120101|2011-12-30 11:30,30,26.15,26.2,26.15,26.2,151
20120101|2011-12-30 12:00,30,26.25,26.25,26.2,26.2,92
20120101|2011-12-30 12:30,30,26.2,26.28,26.2,26.24,71
20120101|2011-12-30 13:00,30,26.25,26.45,26.24,26.35,148
20120101|2011-12-30 13:30,30,26.35,26.5,26.34,26.4,91
20120101|2011-12-30 14:00,30,26.4,26.4,26.3,26.35,225
20120101|2011-12-30 14:30,30,26.35,26.45,26.25,26.45,429
20120101|2011-12-30 15:00,30,26.45,26.75,26.35,26.65,1435
20120101|2011-12-30 15:30,30,26.7,26.7,26.7,26.7,7
20120101|2012-01-03 07:00,3,25.5,25.55,25.25,25.32,195
20120101|2012-01-03 07:30,3,25.35,25.35,25.2,25.25,307
20120101|2012-01-03 08:00,3,25.2,25.25,24.95,25.1,448
20120101|2012-01-03 08:30,3,25.1,25.16,24.95,24.99,1877
20120101|2012-01-03 09:00,3,24.95,25,24.7,24.85,1229
20120101|2012-01-03 09:30,3,24.85,24.9,24.7,24.7,787
20120101|2012-01-03 10:00,3,24.7,24.7,24.55,24.7,1070
20120101|2012-01-03 10:30,3,24.7,24.85,24.68,24.75,666
20120101|2012-01-03 11:00,3,24.8,24.9,24.7,24.85,408
20120101|2012-01-03 11:30,3,24.85,25.1,24.82,25.05,1059
20120101|2012-01-03 12:00,3,25.01,25.15,24.95,25.1,601
20120101|2012-01-03 12:30,3,25.1,25.2,24.98,25.01,265
20120101|2012-01-03 13:00,3,25,25,24.85,24.85,334
20120101|2012-01-03 13:30,3,24.85,24.9,24.7,24.7,322
20120101|2012-01-03 14:00,3,24.75,24.95,24.7,24.95,598
20120101|2012-01-03 14:30,3,24.9,24.95,24.7,24.85,962
20120101|2012-01-03 15:00,3,24.85,24.9,24.7,24.7,1470
20120101|2012-01-03 15:30,3,24.8,24.8,24.8,24.8,37
20120101|2012-01-04 07:00,4,24.9,25.07,24.8,25.05,790
20120101|2012-01-04 07:30,4,25.05,25.25,25,25.25,169
20120101|2012-01-04 08:00,4,25.2,25.24,25.15,25.2,126
20120101|2012-01-04 08:30,4,25.15,25.4,25.02,25.15,1336
20120101|2012-01-04 09:00,4,25.18,25.3,25.1,25.25,1176
20120101|2012-01-04 09:30,4,25.29,25.5,25.25,25.31,732
20120101|2012-01-04 10:00,4,25.3,25.3,25.05,25.1,409
20120101|2012-01-04 10:30,4,25.08,25.1,24.75,24.75,799
20120101|2012-01-04 11:00,4,24.75,24.8,24.45,24.5,419
20120101|2012-01-04 11:30,4,24.5,24.65,24.5,24.5,413
20120101|2012-01-04 12:00,4,24.55,24.7,24.5,24.65,385
20120101|2012-01-04 12:30,4,24.65,24.65,24.5,24.6,812
20120101|2012-01-04 13:00,4,24.6,24.7,24.55,24.6,279
20120101|2012-01-04 13:30,4,24.55,24.57,24.35,24.4,709
20120101|2012-01-04 14:00,4,24.4,24.55,24.35,24.45,629
20120101|2012-01-04 14:30,4,24.45,24.45,24.29,24.3,889
20120101|2012-01-04 15:00,4,24.3,24.35,24.15,24.2,1395
20120101|2012-01-04 15:30,4,24.2,24.2,24.2,24.2,1
20120101|2012-01-05 07:00,5,24.75,24.9,24.2,24.4,379
20120101|2012-01-05 07:30,5,24.35,24.6,24.35,24.6,87
20120101|2012-01-05 08:00,5,24.6,24.7,24.55,24.65,170
20120101|2012-01-05 08:30,5,24.65,24.95,24.63,24.75,1216
20120101|2012-01-05 09:00,5,24.8,24.98,24.7,24.7,779
20120101|2012-01-05 09:30,5,24.7,24.95,24.67,24.8,597
20120101|2012-01-05 10:00,5,24.8,24.85,24.45,24.49,648
20120101|2012-01-05 10:30,5,24.5,24.5,24.3,24.35,860
20120101|2012-01-05 11:00,5,24.35,24.4,24.05,24.15,647
20120101|2012-01-05 11:30,5,24.1,24.25,24,24,876
20120101|2012-01-05 12:00,5,23.99,24.05,23.85,23.91,458
20120101|2012-01-05 12:30,5,23.9,23.9,23.7,23.8,219
20120101|2012-01-05 13:00,5,23.8,23.95,23.75,23.9,263
20120101|2012-01-05 13:30,5,23.9,24.05,23.85,23.95,1042
20120101|2012-01-05 14:00,5,23.95,24.05,23.85,23.9,686
20120101|2012-01-05 14:30,5,23.95,23.95,23.68,23.75,944
20120101|2012-01-05 15:00,5,23.7,23.8,23.65,23.75,1932
20120101|2012-01-05 15:30,5,23.75,23.75,23.75,23.75,5
20120101|2012-01-06 07:00,6,23.7,23.71,23.6,23.6,87
20120101|2012-01-06 07:30,6,23.55,23.59,23.35,23.5,616
20120101|2012-01-06 08:00,6,23.5,23.55,23.35,23.55,245
20120101|2012-01-06 08:30,6,23.55,24.05,23.55,23.95,1695
20120101|2012-01-06 09:00,6,24,24.07,23.75,23.85,1236
20120101|2012-01-06 09:30,6,23.85,23.85,23.6,23.75,903
20120101|2012-01-06 10:00,6,23.7,23.7,23.4,23.43,824
20120101|2012-01-06 10:30,6,23.4,23.42,23.05,23.1,846
20120101|2012-01-06 11:00,6,23.05,23.2,23,23.05,855
20120101|2012-01-06 11:30,6,23.05,23.25,23,23.15,711
20120101|2012-01-06 12:00,6,23.15,23.23,23.05,23.15,410
20120101|2012-01-06 12:30,6,23.15,23.25,23,23.05,630
20120101|2012-01-06 13:00,6,23.05,23.15,23,23,415
20120101|2012-01-06 13:30,6,23,23.1,23,23.08,270
20120101|2012-01-06 14:00,6,23.1,23.1,23,23.05,330
20120101|2012-01-06 14:30,6,23.05,23.3,23,23.3,910
20120101|2012-01-06 15:00,6,23.2,23.2,23,23.05,749
20120101|2012-01-06 16:00,6,23.05,23.05,23.05,23.05,10
20120101|2012-01-09 07:00,9,23.05,23.15,22.99,23.1,198
20120101|2012-01-09 07:30,9,23.05,23.1,22.95,22.95,125
20120101|2012-01-09 08:00,9,22.95,23.05,22.95,23,158
20120101|2012-01-09 08:30,9,23.05,23.25,22.97,23.15,1412
20120101|2012-01-09 09:00,9,23.15,23.25,22.94,22.95,762
20120101|2012-01-09 09:30,9,22.9,23.05,22.85,23.01,924
20120101|2012-01-09 10:00,9,23.05,23.25,23,23.2,736
20120101|2012-01-09 10:30,9,23.2,23.25,22.95,23.05,584
20120101|2012-01-09 11:00,9,23,23.1,22.9,22.9,339
20120101|2012-01-09 11:30,9,22.9,22.95,22.85,22.85,252
20120101|2012-01-09 12:00,9,22.8,22.95,22.8,22.9,359
20120101|2012-01-09 12:30,9,22.85,22.95,22.8,22.85,361
20120101|2012-01-09 13:00,9,22.85,22.85,22.75,22.85,360
20120101|2012-01-09 13:30,9,22.8,22.81,22.75,22.8,303
20120101|2012-01-09 14:00,9,22.8,22.82,22.75,22.8,350
20120101|2012-01-09 14:30,9,22.75,22.9,22.7,22.9,648
20120101|2012-01-09 15:00,9,22.9,22.9,22.8,22.8,709
20120101|2012-01-09 15:30,9,22.85,22.85,22.85,22.85,50
20120101|2012-01-10 07:00,10,22.15,22.2,21.95,22.05,556
20120101|2012-01-10 07:30,10,22.05,22.1,22,22.05,176
20120101|2012-01-10 08:00,10,22.05,22.1,22.03,22.05,104
20120101|2012-01-10 08:30,10,22,22.15,21.95,22,2206
20120101|2012-01-10 09:00,10,22,22.05,21.75,21.85,1963
20120101|2012-01-10 09:30,10,21.85,21.9,21.75,21.75,726
20120101|2012-01-10 10:00,10,21.8,21.9,21.78,21.9,1021
20120101|2012-01-10 10:30,10,21.9,22,21.9,21.95,5398
20120101|2012-01-10 11:00,10,21.9,22.2,21.85,22.15,566
20120101|2012-01-10 11:30,10,22.15,22.17,22.05,22.1,424
20120101|2012-01-10 12:00,10,22.1,22.21,22.1,22.15,392
20120101|2012-01-10 12:30,10,22.15,22.2,22.1,22.2,441
20120101|2012-01-10 13:00,10,22.2,22.25,22.1,22.15,636
20120101|2012-01-10 13:30,10,22.15,22.17,22.1,22.1,363
20120101|2012-01-10 14:00,10,22.1,22.2,22.08,22.15,693
20120101|2012-01-10 14:30,10,22.15,22.44,22.15,22.3,778
20120101|2012-01-10 15:00,10,22.3,22.4,22.25,22.3,882
20120101|2012-01-10 15:30,10,22.35,22.35,22.35,22.35,40
20120101|2012-01-11 07:00,11,22.35,22.6,22.35,22.6,791
20120101|2012-01-11 07:30,11,22.65,22.7,22.6,22.65,111
20120101|2012-01-11 08:00,11,22.6,22.6,22.4,22.5,411
20120101|2012-01-11 08:30,11,22.55,22.8,22.45,22.8,1420
20120101|2012-01-11 09:00,11,22.8,22.85,22.7,22.7,787
20120101|2012-01-11 09:30,11,22.71,22.85,22.55,22.85,1209
20120101|2012-01-11 10:00,11,22.85,22.95,22.75,22.9,794
20120101|2012-01-11 10:30,11,22.9,22.9,22.7,22.85,434
20120101|2012-01-11 11:00,11,22.8,22.9,22.74,22.8,447
20120101|2012-01-11 11:30,11,22.85,22.85,22.74,22.82,218
20120101|2012-01-11 12:00,11,22.8,22.8,22.7,22.7,237
20120101|2012-01-11 12:30,11,22.65,22.7,22.6,22.7,341
20120101|2012-01-11 13:00,11,22.7,22.85,22.6,22.8,363
20120101|2012-01-11 13:30,11,22.75,22.77,22.67,22.75,265
20120101|2012-01-11 14:00,11,22.75,22.75,22.55,22.55,103
20120101|2012-01-11 14:30,11,22.6,22.8,22.55,22.75,513
20120101|2012-01-11 15:00,11,22.8,22.95,22.7,22.95,1456
20120101|2012-01-11 15:30,11,22.95,22.95,22.95,22.95,1
20120101|2012-01-12 07:00,12,22.45,22.65,22.45,22.6,277
20120101|2012-01-12 07:30,12,22.7,22.97,22.7,22.85,558
20120101|2012-01-12 08:00,12,22.8,22.81,22.7,22.75,251
20120101|2012-01-12 08:30,12,22.8,23.15,22.7,22.95,1993
20120101|2012-01-12 09:00,12,22.95,23.35,22.95,23.2,1113
20120101|2012-01-12 09:30,12,23.2,23.55,23.2,23.39,1639
20120101|2012-01-12 10:00,12,23.35,23.4,23.09,23.09,769
20120101|2012-01-12 10:30,12,23.1,23.2,22.99,23.1,662
20120101|2012-01-12 11:00,12,23.05,23.1,22.9,22.9,351
20120101|2012-01-12 11:30,12,22.9,22.95,22.6,22.65,846
20120101|2012-01-12 12:00,12,22.65,22.65,22.5,22.6,253
20120101|2012-01-12 12:30,12,22.65,22.75,22.6,22.65,269
20120101|2012-01-12 13:00,12,22.65,22.75,22.63,22.65,203
20120101|2012-01-12 13:30,12,22.65,22.7,22.55,22.6,369
20120101|2012-01-12 14:00,12,22.6,22.7,22.5,22.55,449
20120101|2012-01-12 14:30,12,22.55,22.55,22.2,22.3,1588
20120101|2012-01-12 15:00,12,22.25,22.32,22.15,22.2,1029
20120101|2012-01-12 15:30,12,22.2,22.25,22.2,22.2,391
20120101|2012-01-13 07:00,13,22.4,22.4,22.2,22.25,199
20120101|2012-01-13 07:30,13,22.3,22.7,22.3,22.65,267
20120101|2012-01-13 08:00,13,22.68,22.9,22.65,22.9,515
20120101|2012-01-13 08:30,13,22.85,23.29,22.85,23.2,3886
20120101|2012-01-13 09:00,13,23.15,24.15,23.14,23.9,3488
20120101|2012-01-13 09:30,13,23.85,23.91,23.5,23.5,2836
20120101|2012-01-13 10:00,13,23.5,23.5,23.23,23.35,2755
20120101|2012-01-13 10:30,13,23.3,23.8,23.14,23.25,591
20120101|2012-01-13 11:00,13,23.25,23.55,23.24,23.52,923
20120101|2012-01-13 11:30,13,23.5,23.75,23.43,23.45,482
20120101|2012-01-13 12:00,13,23.45,23.75,23.4,23.7,517
20120101|2012-01-13 12:30,13,23.65,23.75,23.45,23.55,461
20120101|2012-01-13 13:00,13,23.55,23.65,23.45,23.48,429
20120101|2012-01-13 13:30,13,23.48,23.55,23.4,23.4,462
20120101|2012-01-13 14:00,13,23.45,23.45,23.09,23.25,939
20120101|2012-01-13 14:30,13,23.3,23.3,22.85,22.87,1554
20120101|2012-01-13 15:00,13,22.85,22.85,22.48,22.5,2330
20120101|2012-01-13 15:30,13,22.55,22.55,22.55,22.55,380
20120101|2012-01-17 07:00,17,21.95,22.55,21.42,21.6,314
20120101|2012-01-17 07:30,17,21.55,21.8,21.55,21.8,259
20120101|2012-01-17 08:00,17,21.8,21.94,21.75,21.9,463
20120101|2012-01-17 08:30,17,21.9,21.93,21.45,21.55,3066
20120101|2012-01-17 09:00,17,21.55,21.7,21.5,21.5,3247
20120101|2012-01-17 09:30,17,21.5,21.7,21.5,21.58,2016
20120101|2012-01-17 10:00,17,21.59,21.6,21.45,21.6,1241
20120101|2012-01-17 10:30,17,21.6,21.65,21.53,21.62,1092
20120101|2012-01-17 11:00,17,21.62,21.7,21.55,21.7,6995
20120101|2012-01-17 11:30,17,21.65,21.9,21.65,21.8,765
20120101|2012-01-17 12:00,17,21.8,21.9,21.75,21.9,579
20120101|2012-01-17 12:30,17,21.85,21.95,21.75,21.75,925
20120101|2012-01-17 13:00,17,21.75,22,21.75,21.85,662
20120101|2012-01-17 13:30,17,21.9,22.55,21.9,22.5,1322
20120101|2012-01-17 14:00,17,22.55,22.9,22.5,22.9,1835
20120101|2012-01-17 14:30,17,22.95,23.05,22.66,22.75,2656
20120101|2012-01-17 15:00,17,22.75,22.8,22.4,22.75,1903
20120101|2012-01-17 15:30,17,22.45,22.45,22.45,22.45,55
20120201|2011-06-20 12:00,20,24.9,24.9,24.9,24.9,1
20120201|2011-06-20 14:00,20,25,25,25,25,1
20120201|2011-06-20 14:30,20,25,25,25,25,1
20120201|2011-06-21 09:00,21,24.75,24.75,24.7,24.7,19
20120201|2011-06-21 09:30,21,24.73,24.8,24.73,24.8,7
20120201|2011-06-21 10:00,21,24.77,24.85,24.77,24.77,23
20120201|2011-06-21 10:30,21,24.7,24.73,24.7,24.71,19
20120201|2011-06-21 11:00,21,24.68,24.78,24.68,24.78,34
20120201|2011-06-21 11:30,21,24.78,24.78,24.77,24.77,54
20120201|2011-06-21 12:00,21,24.85,24.85,24.85,24.85,1
20120201|2011-06-21 12:30,21,24.82,24.87,24.82,24.85,21
20120201|2011-06-21 13:00,21,24.86,24.91,24.82,24.82,22
20120201|2011-06-21 13:30,21,24.82,24.82,24.82,24.82,1
20120201|2011-06-21 14:00,21,24.79,24.8,24.79,24.8,11
20120201|2011-06-21 14:30,21,24.86,24.95,24.86,24.95,10
20120201|2011-06-21 15:00,21,24.95,25,24.95,25,2
20120201|2011-06-22 07:30,22,24.85,24.85,24.83,24.83,2
20120201|2011-06-22 08:30,22,24.65,24.65,24.65,24.65,1
20120201|2011-06-22 09:00,22,24.75,24.95,24.75,24.89,36
20120201|2011-06-22 09:30,22,24.75,24.75,24.75,24.75,4
20120201|2011-06-22 10:00,22,24.7,24.7,24.65,24.7,30
20120201|2011-06-22 10:30,22,24.7,24.7,24.7,24.7,1
20120201|2011-06-22 11:00,22,24.7,24.7,24.65,24.65,6
20120201|2011-06-22 11:30,22,24.64,24.67,24.64,24.67,3
20120201|2011-06-22 12:00,22,24.7,24.7,24.69,24.69,5
20120201|2011-06-22 13:00,22,24.7,24.7,24.65,24.7,7
20120201|2011-06-22 13:30,22,24.8,24.87,24.78,24.85,17
20120201|2011-06-22 14:00,22,24.9,24.9,24.87,24.87,14
20120201|2011-06-22 14:30,22,25,25.01,24.96,25.01,11
20120201|2011-06-22 15:00,22,25.1,25.28,25.07,25.25,22
20120201|2011-06-23 07:30,23,25.6,25.76,25.54,25.71,32
20120201|2011-06-23 08:00,23,25.4,25.7,25.4,25.58,4
20120201|2011-06-23 08:30,23,25.9,25.9,25.9,25.9,4
20120201|2011-06-23 09:00,23,25.8,25.8,25.75,25.8,10
20120201|2011-06-23 09:30,23,25.75,25.85,25.75,25.85,7
20120201|2011-06-23 10:00,23,25.73,25.73,25.7,25.73,4
20120201|2011-06-23 10:30,23,25.65,25.65,25.52,25.52,4
20120201|2011-06-23 11:00,23,25.6,25.6,25.6,25.6,2
20120201|2011-06-23 11:30,23,25.6,25.6,25.55,25.55,4
20120201|2011-06-23 12:00,23,25.4,25.4,25.4,25.4,2
20120201|2011-06-23 12:30,23,25.36,25.45,25.32,25.44,11
20120201|2011-06-23 13:00,23,25.45,25.6,25.45,25.5,16
20120201|2011-06-23 13:30,23,25.5,25.55,25.5,25.55,4
20120201|2011-06-23 14:00,23,25.2,25.29,24.94,25.2,16
20120201|2011-06-23 14:30,23,25.2,25.27,25.15,25.15,19
20120201|2011-06-23 15:00,23,25.15,25.27,25.15,25.27,7
20120201|2011-06-24 08:30,24,25.2,25.21,25.19,25.21,6
20120201|2011-06-24 09:00,24,25.39,25.55,25.37,25.55,27
20120201|2011-06-24 09:30,24,25.5,25.6,25.5,25.6,4
20120201|2011-06-24 10:00,24,25.55,25.55,25.52,25.52,3
20120201|2011-06-24 10:30,24,25.4,25.45,25.4,25.45,19
20120201|2011-06-24 11:00,24,25.45,25.45,25.42,25.45,4
20120201|2011-06-24 12:00,24,25.45,25.45,25.45,25.45,1
20120201|2011-06-24 12:30,24,25.45,25.6,25.45,25.6,6
20120201|2011-06-24 13:00,24,25.6,25.65,25.56,25.65,13
20120201|2011-06-24 13:30,24,25.5,25.51,25.4,25.4,7
20120201|2011-06-24 14:00,24,25.6,25.6,25.59,25.6,6
20120201|2011-06-24 14:30,24,25.65,25.65,25.64,25.65,4
20120201|2011-06-24 15:00,24,25.65,25.65,25.63,25.63,5
20120201|2011-06-27 08:00,27,25.69,25.69,25.69,25.69,1
20120201|2011-06-27 08:30,27,25.66,25.66,25.45,25.45,3
20120201|2011-06-27 09:00,27,25.3,25.35,25.15,25.25,17
20120201|2011-06-27 09:30,27,25.3,25.3,25.3,25.3,1
20120201|2011-06-27 10:00,27,25.36,25.36,25.36,25.36,3
20120201|2011-06-27 10:30,27,25.37,25.37,25.37,25.37,1
20120201|2011-06-27 11:00,27,25.31,25.31,25.31,25.31,1
20120201|2011-06-27 12:30,27,25.41,25.41,25.41,25.41,1
20120201|2011-06-27 13:00,27,25.3,25.32,25.25,25.25,13
20120201|2011-06-27 13:30,27,25.26,25.26,25.26,25.26,1
20120201|2011-06-27 14:00,27,25.35,25.38,25.29,25.31,10
20120201|2011-06-27 14:30,27,25.35,25.4,25.33,25.4,60
20120201|2011-06-27 15:00,27,25.4,25.45,25.36,25.45,73
20120201|2011-06-28 07:30,28,25.2,25.2,25.2,25.2,1
20120201|2011-06-28 08:00,28,25.19,25.19,25.18,25.18,3
20120201|2011-06-28 08:30,28,25.25,25.25,25.2,25.2,3
20120201|2011-06-28 09:00,28,25.2,25.31,25.2,25.24,22
20120201|2011-06-28 09:30,28,25.3,25.3,25.2,25.26,38
20120201|2011-06-28 10:00,28,25.28,25.3,25.2,25.27,21
20120201|2011-06-28 10:30,28,25.27,25.3,25.23,25.28,46
20120201|2011-06-28 11:00,28,25.3,25.3,25.3,25.3,3
20120201|2011-06-28 11:30,28,25.3,25.3,25.3,25.3,12
20120201|2011-06-28 12:00,28,25.3,25.3,25.27,25.29,4
20120201|2011-06-28 12:30,28,25.3,25.3,25.3,25.3,7
20120201|2011-06-28 13:00,28,25.3,25.35,25.29,25.33,20
20120201|2011-06-28 13:30,28,25.25,25.37,25.25,25.34,67
20120201|2011-06-28 14:00,28,25.33,25.35,25.25,25.25,124
20120201|2011-06-28 14:30,28,25.25,25.33,25.2,25.3,61
20120201|2011-06-28 15:00,28,25.3,25.3,25.3,25.3,2
20120201|2011-06-29 07:30,29,24.9,25.08,24.9,25.08,5
20120201|2011-06-29 08:00,29,24.95,24.95,24.95,24.95,1
20120201|2011-06-29 08:30,29,25.12,25.12,25,25.05,27
20120201|2011-06-29 09:00,29,25.1,25.2,25.09,25.19,26
20120201|2011-06-29 09:30,29,25.05,25.05,25.05,25.05,5
20120201|2011-06-29 10:00,29,25,25,25,25,1
20120201|2011-06-29 10:30,29,25,25.04,25,25.04,17
20120201|2011-06-29 11:00,29,25.02,25.02,25.02,25.02,1
20120201|2011-06-29 11:30,29,25,25.04,24.95,25,20
20120201|2011-06-29 12:00,29,25,25,25,25,1
20120201|2011-06-29 12:30,29,24.9,24.9,24.9,24.9,1
20120201|2011-06-29 13:00,29,24.95,25.2,24.95,25.15,23
20120201|2011-06-29 13:30,29,25.1,25.14,25.05,25.09,46
20120201|2011-06-29 14:00,29,25.06,25.06,24.98,25,34
20120201|2011-06-29 14:30,29,25,25.01,24.95,25,29
20120201|2011-06-29 15:00,29,25,25.03,25,25.03,43
20120201|2011-06-30 07:30,30,24.77,24.78,24.77,24.78,9
20120201|2011-06-30 08:00,30,24.79,24.79,24.79,24.79,1
20120201|2011-06-30 08:30,30,24.8,24.8,24.55,24.68,27
20120201|2011-06-30 09:00,30,24.65,24.65,24.6,24.6,7
20120201|2011-06-30 09:30,30,24.64,24.64,24.6,24.62,28
20120201|2011-06-30 10:00,30,24.55,24.55,24.55,24.55,28
20120201|2011-06-30 10:30,30,24.5,24.53,24.45,24.5,31
20120201|2011-06-30 11:00,30,24.55,24.59,24.54,24.55,35
20120201|2011-06-30 11:30,30,24.55,24.55,24.55,24.55,37
20120201|2011-06-30 12:00,30,24.5,24.6,24.5,24.6,44
20120201|2011-06-30 12:30,30,24.6,24.6,24.5,24.55,24
20120201|2011-06-30 13:00,30,24.6,24.6,24.55,24.57,81
20120201|2011-06-30 13:30,30,24.6,24.6,24.59,24.6,14
20120201|2011-06-30 14:00,30,24.55,24.58,24.5,24.5,100
20120201|2011-06-30 14:30,30,24.45,24.55,24.45,24.5,43
20120201|2011-06-30 15:00,30,24.58,24.64,24.57,24.62,13
20120201|2011-07-01 07:30,1,24.4,24.4,24.37,24.37,2
20120201|2011-07-01 08:00,1,24.4,24.45,24.34,24.45,17
20120201|2011-07-01 08:30,1,24.35,24.37,24.33,24.33,25
20120201|2011-07-01 09:00,1,24.25,24.25,23.9,23.9,71
20120201|2011-07-01 09:30,1,24,24,24,24,14
20120201|2011-07-01 10:00,1,24.03,24.03,23.95,23.95,14
20120201|2011-07-01 10:30,1,23.85,23.86,23.75,23.75,4
20120201|2011-07-01 11:00,1,23.78,23.8,23.75,23.8,4
20120201|2011-07-01 11:30,1,23.75,23.79,23.7,23.7,21
20120201|2011-07-01 12:00,1,23.7,23.7,23.6,23.7,47
20120201|2011-07-01 12:30,1,23.71,23.75,23.65,23.68,18
20120201|2011-07-01 13:00,1,23.7,23.72,23.7,23.71,7
20120201|2011-07-01 13:30,1,23.63,23.66,23.51,23.53,20
20120201|2011-07-01 14:00,1,23.51,23.65,23.51,23.6,12
20120201|2011-07-01 14:30,1,23.65,23.75,23.63,23.7,32
20120201|2011-07-01 15:00,1,23.7,23.7,23.7,23.7,4
20120201|2011-07-05 08:30,5,23.55,23.6,23.55,23.55,20
20120201|2011-07-05 09:00,5,23.55,23.7,23.53,23.63,57
20120201|2011-07-05 09:30,5,23.65,23.65,23.65,23.65,2
20120201|2011-07-05 10:00,5,23.67,23.67,23.6,23.6,25
20120201|2011-07-05 11:00,5,23.55,23.55,23.55,23.55,1
20120201|2011-07-05 13:00,5,23.6,23.75,23.6,23.75,8
20120201|2011-07-05 13:30,5,23.76,23.76,23.7,23.75,17
20120201|2011-07-05 14:00,5,23.75,23.75,23.7,23.7,13
20120201|2011-07-05 14:30,5,23.65,23.65,23.65,23.65,7
20120201|2011-07-05 15:00,5,23.75,23.85,23.75,23.8,47
20120201|2011-07-06 07:00,6,23.89,23.89,23.89,23.89,1
20120201|2011-07-06 08:30,6,23.85,23.88,23.85,23.88,27
20120201|2011-07-06 09:00,6,23.85,23.85,23.85,23.85,1
20120201|2011-07-06 09:30,6,23.92,23.92,23.88,23.88,5
20120201|2011-07-06 10:00,6,23.95,23.95,23.89,23.89,15
20120201|2011-07-06 10:30,6,23.85,23.85,23.8,23.8,4
20120201|2011-07-06 11:00,6,23.8,23.8,23.79,23.79,2
20120201|2011-07-06 11:30,6,23.75,23.77,23.75,23.75,3
20120201|2011-07-06 12:00,6,23.69,23.75,23.69,23.69,6
20120201|2011-07-06 13:00,6,23.8,23.81,23.8,23.8,9
20120201|2011-07-06 14:00,6,23.8,23.82,23.75,23.77,10
20120201|2011-07-06 14:30,6,23.76,23.76,23.7,23.7,15
20120201|2011-07-06 15:00,6,23.65,23.65,23.65,23.65,1
20120201|2011-07-07 07:30,7,23.2,23.2,23.2,23.2,2
20120201|2011-07-07 08:00,7,23.19,23.19,23.19,23.19,1
20120201|2011-07-07 08:30,7,23.15,23.25,23.1,23.25,35
20120201|2011-07-07 09:00,7,23.3,23.3,23.26,23.3,3
20120201|2011-07-07 09:30,7,23.3,23.38,23.3,23.3,117
20120201|2011-07-07 10:00,7,23.3,23.35,23.28,23.28,62
20120201|2011-07-07 11:00,7,23.25,23.25,23.25,23.25,2
20120201|2011-07-07 12:00,7,23.15,23.15,23.15,23.15,5
20120201|2011-07-07 12:30,7,23.18,23.35,23.18,23.22,64
20120201|2011-07-07 13:00,7,23.25,23.27,23.2,23.2,9
20120201|2011-07-07 13:30,7,23.2,23.2,23.1,23.14,50
20120201|2011-07-07 14:00,7,23.1,23.14,23.09,23.1,34
20120201|2011-07-07 14:30,7,23.1,23.25,23.05,23.14,341
20120201|2011-07-07 15:00,7,23.15,23.16,23.05,23.15,112
20120201|2011-07-08 07:30,8,23.4,23.4,23.4,23.4,1
20120201|2011-07-08 08:00,8,23.45,23.5,23.45,23.5,2
20120201|2011-07-08 08:30,8,23.4,23.4,23.3,23.4,52
20120201|2011-07-08 09:00,8,23.4,23.55,23.4,23.42,70
20120201|2011-07-08 09:30,8,23.41,23.55,23.38,23.55,13
20120201|2011-07-08 10:00,8,23.46,23.55,23.41,23.46,108
20120201|2011-07-08 10:30,8,23.5,23.5,23.4,23.44,62
20120201|2011-07-08 11:00,8,23.43,23.43,23.43,23.43,2
20120201|2011-07-08 11:30,8,23.45,23.45,23.45,23.45,1
20120201|2011-07-08 12:00,8,23.44,23.44,23.44,23.44,1
20120201|2011-07-08 12:30,8,23.39,23.39,23.39,23.39,2
20120201|2011-07-08 13:00,8,23.5,23.51,23.41,23.44,187
20120201|2011-07-08 13:30,8,23.45,23.45,23.45,23.45,1
20120201|2011-07-08 14:00,8,23.45,23.45,23.43,23.45,36
20120201|2011-07-08 14:30,8,23.4,23.4,23.36,23.36,3
20120201|2011-07-11 08:30,11,24.05,24.05,23.9,23.9,8
20120201|2011-07-11 09:00,11,23.95,24.15,23.95,24.1,9
20120201|2011-07-11 09:30,11,24.05,24.15,24.05,24.12,9
20120201|2011-07-11 10:00,11,24.15,24.26,23.9,23.9,36
20120201|2011-07-11 10:30,11,23.8,23.8,23.8,23.8,1
20120201|2011-07-11 11:00,11,23.81,24,23.81,23.96,10
20120201|2011-07-11 11:30,11,23.96,23.96,23.92,23.92,17
20120201|2011-07-11 12:00,11,23.93,23.99,23.93,23.99,10
20120201|2011-07-11 13:30,11,24.1,24.14,24.1,24.14,2
20120201|2011-07-11 14:00,11,24.15,24.2,24.15,24.2,16
20120201|2011-07-11 14:30,11,24.14,24.2,24.14,24.18,10
20120201|2011-07-11 15:00,11,24.15,24.15,24,24,11
20120201|2011-07-12 07:00,12,24.3,24.3,24.3,24.3,1
20120201|2011-07-12 07:30,12,24.24,24.24,24.24,24.24,1
20120201|2011-07-12 08:00,12,24.27,24.43,24.27,24.38,28
20120201|2011-07-12 08:30,12,24.3,24.4,24.3,24.33,9
20120201|2011-07-12 09:00,12,24.25,24.25,24.14,24.14,7
20120201|2011-07-12 09:30,12,24.1,24.15,24.1,24.12,6
20120201|2011-07-12 11:00,12,24.1,24.1,24.1,24.1,1
20120201|2011-07-12 11:30,12,24.1,24.15,24.1,24.15,2
20120201|2011-07-12 12:00,12,24.14,24.14,24.14,24.14,1
20120201|2011-07-12 12:30,12,24.15,24.15,24.15,24.15,1
20120201|2011-07-12 13:00,12,24.1,24.12,23.8,23.8,24
20120201|2011-07-12 13:30,12,23.8,23.95,23.8,23.95,64
20120201|2011-07-12 14:30,12,24.4,24.5,24.4,24.5,6
20120201|2011-07-12 15:00,12,24.45,24.47,24.37,24.45,7
20120201|2011-07-13 07:00,13,24.25,24.25,24.25,24.25,1
20120201|2011-07-13 07:30,13,24.27,24.27,24.26,24.26,2
20120201|2011-07-13 08:00,13,24.26,24.26,24.26,24.26,1
20120201|2011-07-13 08:30,13,24.2,24.3,24.12,24.3,20
20120201|2011-07-13 09:00,13,24.3,24.3,23.95,23.98,10
20120201|2011-07-13 10:00,13,24,24,23.95,23.96,3
20120201|2011-07-13 10:30,13,24.05,24.05,24.01,24.01,6
20120201|2011-07-13 11:00,13,24.15,24.15,24.15,24.15,1
20120201|2011-07-13 11:30,13,24.15,24.17,24.1,24.15,16
20120201|2011-07-13 12:00,13,24.2,24.2,24.17,24.19,19
20120201|2011-07-13 12:30,13,24.22,24.23,24.22,24.23,63
20120201|2011-07-13 13:00,13,24.26,24.3,24.26,24.3,3
20120201|2011-07-13 14:00,13,24.3,24.4,24.3,24.39,24
20120201|2011-07-13 14:30,13,24.5,24.5,24.44,24.5,40
20120201|2011-07-13 15:00,13,24.42,24.44,24.36,24.44,23
20120201|2011-07-14 08:00,14,24.42,24.42,24.3,24.3,4
20120201|2011-07-14 08:30,14,24.31,24.45,24.28,24.34,12
20120201|2011-07-14 09:00,14,24.39,24.47,24.3,24.32,46
20120201|2011-07-14 09:30,14,24.2,24.79,24,24.79,230
20120201|2011-07-14 10:00,14,24.75,24.75,24.54,24.57,142
20120201|2011-07-14 10:30,14,24.6,24.67,24.58,24.65,36
20120201|2011-07-14 11:00,14,24.7,24.95,24.66,24.95,127
20120201|2011-07-14 11:30,14,24.93,24.93,24.83,24.88,83
20120201|2011-07-14 12:00,14,24.84,25.03,24.84,24.94,57
20120201|2011-07-14 12:30,14,24.82,24.82,24.69,24.82,69
20120201|2011-07-14 13:00,14,24.7,24.75,24.6,24.75,20
20120201|2011-07-14 13:30,14,24.7,24.75,24.7,24.75,8
20120201|2011-07-14 14:00,14,24.75,24.85,24.65,24.8,42
20120201|2011-07-14 14:30,14,24.75,24.86,24.65,24.85,96
20120201|2011-07-14 15:00,14,24.74,24.75,24.74,24.75,12
20120201|2011-07-15 09:00,15,24.63,24.85,24.63,24.85,3
20120201|2011-07-15 10:00,15,24.65,24.65,24.6,24.6,8
20120201|2011-07-15 10:30,15,24.6,24.6,24.6,24.6,10
20120201|2011-07-15 11:00,15,24.6,24.6,24.5,24.55,20
20120201|2011-07-15 11:30,15,24.55,24.6,24.55,24.59,8
20120201|2011-07-15 12:00,15,24.5,24.55,24.5,24.52,8
20120201|2011-07-15 12:30,15,24.55,24.65,24.55,24.65,7
20120201|2011-07-15 13:00,15,24.65,24.69,24.62,24.62,15
20120201|2011-07-15 13:30,15,24.7,24.7,24.64,24.64,14
20120201|2011-07-15 14:00,15,24.63,24.63,24.53,24.53,16
20120201|2011-07-15 14:30,15,24.56,24.6,24.45,24.47,57
20120201|2011-07-15 15:00,15,24.47,24.47,24.35,24.42,19
20120201|2011-07-18 08:00,18,24.8,24.8,24.8,24.8,2
20120201|2011-07-18 08:30,18,24.75,24.8,24.7,24.77,35
20120201|2011-07-18 09:00,18,24.8,24.9,24.73,24.77,40
20120201|2011-07-18 09:30,18,24.8,24.95,24.77,24.91,128
20120201|2011-07-18 10:00,18,24.85,24.88,24.85,24.85,4
20120201|2011-07-18 11:00,18,24.8,25,24.8,24.95,73
20120201|2011-07-18 12:00,18,24.85,24.85,24.8,24.85,7
20120201|2011-07-18 12:30,18,24.8,24.82,24.65,24.65,28
20120201|2011-07-18 13:00,18,24.65,24.74,24.63,24.74,43
20120201|2011-07-18 13:30,18,24.8,24.8,24.7,24.7,13
20120201|2011-07-18 14:00,18,24.7,24.75,24.65,24.75,4
20120201|2011-07-18 15:00,18,24.7,24.7,24.65,24.65,14
20120201|2011-07-19 08:00,19,24.5,24.5,24.5,24.5,3
20120201|2011-07-19 08:30,19,24.47,24.47,24.18,24.2,29
20120201|2011-07-19 09:00,19,24.25,24.25,24.25,24.25,71
20120201|2011-07-19 09:30,19,24.25,24.25,24.2,24.2,3
20120201|2011-07-19 10:00,19,24.3,24.3,24.3,24.3,1
20120201|2011-07-19 11:00,19,24.35,24.35,24.31,24.31,4
20120201|2011-07-19 12:00,19,24.32,24.32,24.32,24.32,1
20120201|2011-07-19 12:30,19,24.23,24.26,24.1,24.1,41
20120201|2011-07-19 13:00,19,24.15,24.2,24.15,24.2,5
20120201|2011-07-19 13:30,19,24.19,24.19,24.13,24.13,52
20120201|2011-07-19 14:00,19,24.13,24.13,24.08,24.08,34
20120201|2011-07-19 14:30,19,24.13,24.13,24.13,24.13,1
20120201|2011-07-19 15:00,19,24.15,24.15,24.13,24.15,19
20120201|2011-07-20 08:00,20,23.83,23.9,23.83,23.84,4
20120201|2011-07-20 08:30,20,23.85,23.9,23.85,23.9,4
20120201|2011-07-20 09:00,20,24.05,24.15,24.05,24.05,9
20120201|2011-07-20 09:30,20,23.95,24.05,23.95,24.05,7
20120201|2011-07-20 10:00,20,24,24.07,24,24.05,22
20120201|2011-07-20 10:30,20,24.1,24.15,24.04,24.1,16
20120201|2011-07-20 11:00,20,24.06,24.1,24.06,24.1,3
20120201|2011-07-20 11:30,20,24.1,24.1,24.05,24.05,5
20120201|2011-07-20 12:00,20,24.05,24.05,24,24,3
20120201|2011-07-20 12:30,20,24.05,24.05,23.85,23.91,34
20120201|2011-07-20 13:00,20,23.9,23.91,23.85,23.87,26
20120201|2011-07-20 13:30,20,23.9,23.94,23.9,23.9,5
20120201|2011-07-20 14:00,20,23.85,23.85,23.85,23.85,1
20120201|2011-07-20 14:30,20,23.95,23.97,23.95,23.95,5
20120201|2011-07-20 15:00,20,23.93,24,23.9,24,223
20120201|2011-07-21 07:30,21,23.85,23.85,23.77,23.77,2
20120201|2011-07-21 08:00,21,23.75,23.75,23.5,23.55,32
20120201|2011-07-21 08:30,21,23.65,23.65,23.5,23.55,31
20120201|2011-07-21 09:00,21,23.56,23.56,23.43,23.45,99
20120201|2011-07-21 09:30,21,23.44,23.5,23.4,23.47,59
20120201|2011-07-21 10:00,21,23.5,23.51,23.46,23.5,21
20120201|2011-07-21 10:30,21,23.54,23.65,23.54,23.55,40
20120201|2011-07-21 11:00,21,23.55,23.6,23.55,23.6,13
20120201|2011-07-21 11:30,21,23.61,23.61,23.45,23.6,33
20120201|2011-07-21 12:00,21,23.55,23.55,23.5,23.5,9
20120201|2011-07-21 12:30,21,23.5,23.55,23.5,23.55,8
20120201|2011-07-21 13:00,21,23.5,23.51,23.45,23.5,21
20120201|2011-07-21 13:30,21,23.55,23.55,23.46,23.5,10
20120201|2011-07-21 14:00,21,23.45,23.52,23.45,23.46,35
20120201|2011-07-21 14:30,21,23.5,23.55,23.45,23.48,130
20120201|2011-07-21 15:00,21,23.45,23.5,23.45,23.45,276
20120201|2011-07-22 07:00,22,23.3,23.3,23.3,23.3,1
20120201|2011-07-22 08:00,22,23.29,23.29,23.29,23.29,1
20120201|2011-07-22 08:30,22,23.35,23.5,23.3,23.5,24
20120201|2011-07-22 09:00,22,23.45,23.55,23.45,23.55,5
20120201|2011-07-22 09:30,22,23.45,23.5,23.45,23.47,12
20120201|2011-07-22 10:00,22,23.45,23.49,23.45,23.49,4
20120201|2011-07-22 10:30,22,23.4,23.6,23.4,23.55,136
20120201|2011-07-22 11:00,22,23.5,23.55,23.35,23.35,32
20120201|2011-07-22 11:30,22,23.35,23.4,23.35,23.4,5
20120201|2011-07-22 12:00,22,23.4,23.4,23.4,23.4,1
20120201|2011-07-22 12:30,22,23.4,23.4,23.35,23.35,6
20120201|2011-07-22 13:00,22,23.4,23.4,23.35,23.35,5
20120201|2011-07-22 13:30,22,23.4,23.4,23.4,23.4,2
20120201|2011-07-22 14:00,22,23.35,23.37,23.35,23.35,11
20120201|2011-07-22 14:30,22,23.45,23.45,23.35,23.35,93
20120201|2011-07-22 15:00,22,23.35,23.45,23.35,23.4,242
20120201|2011-07-25 08:00,25,23.6,23.6,23.6,23.6,5
20120201|2011-07-25 08:30,25,23.6,23.8,23.6,23.7,42
20120201|2011-07-25 09:00,25,23.7,23.7,23.55,23.55,18
20120201|2011-07-25 09:30,25,23.65,23.7,23.65,23.7,9
20120201|2011-07-25 10:00,25,23.7,23.75,23.65,23.65,30
20120201|2011-07-25 10:30,25,23.65,23.7,23.65,23.7,9
20120201|2011-07-25 11:00,25,23.69,23.69,23.69,23.69,2
20120201|2011-07-25 11:30,25,23.65,23.65,23.6,23.6,22
20120201|2011-07-25 13:00,25,23.6,23.6,23.55,23.55,8
20120201|2011-07-25 13:30,25,23.6,23.65,23.6,23.65,5
20120201|2011-07-25 14:00,25,23.7,23.75,23.65,23.7,21
20120201|2011-07-25 14:30,25,23.7,23.86,23.66,23.85,78
20120201|2011-07-25 15:00,25,23.85,23.85,23.73,23.75,270
20120201|2011-07-26 08:00,26,23.65,23.65,23.65,23.65,2
20120201|2011-07-26 08:30,26,23.73,24.05,23.7,24.05,38
20120201|2011-07-26 09:00,26,24,24.1,23.95,24,39
20120201|2011-07-26 09:30,26,24,24.01,23.85,23.85,25
20120201|2011-07-26 10:00,26,23.9,23.9,23.8,23.85,10
20120201|2011-07-26 10:30,26,23.85,23.9,23.85,23.85,20
20120201|2011-07-26 11:00,26,23.85,23.85,23.75,23.75,18
20120201|2011-07-26 11:30,26,23.75,23.85,23.75,23.85,11
20120201|2011-07-26 12:00,26,23.8,23.9,23.77,23.8,35
20120201|2011-07-26 12:30,26,23.8,23.8,23.8,23.8,27
20120201|2011-07-26 13:00,26,23.75,23.8,23.72,23.74,64
20120201|2011-07-26 13:30,26,23.75,23.75,23.65,23.7,55
20120201|2011-07-26 14:00,26,23.72,23.85,23.7,23.85,30
20120201|2011-07-26 14:30,26,23.9,24,23.84,23.9,122
20120201|2011-07-26 15:00,26,23.85,23.95,23.85,23.9,96
20120201|2011-07-27 07:00,27,23.9,23.9,23.9,23.9,1
20120201|2011-07-27 07:30,27,23.86,24.05,23.86,24.03,17
20120201|2011-07-27 08:00,27,24,24,23.94,23.98,26
20120201|2011-07-27 08:30,27,24,24.25,23.98,24.09,99
20120201|2011-07-27 09:00,27,24.08,24.4,24.08,24.4,96
20120201|2011-07-27 09:30,27,24.4,24.4,24.05,24.05,41
20120201|2011-07-27 10:00,27,24.1,24.1,23.95,23.95,40
20120201|2011-07-27 10:30,27,23.95,24.15,23.95,24.12,33
20120201|2011-07-27 11:00,27,24.13,24.13,24.05,24.1,27
20120201|2011-07-27 11:30,27,24.05,24.1,24,24.03,18
20120201|2011-07-27 12:00,27,24.08,24.11,24.05,24.1,26
20120201|2011-07-27 12:30,27,24.1,24.2,24.09,24.12,21
20120201|2011-07-27 13:00,27,24.15,24.25,24.1,24.25,17
20120201|2011-07-27 13:30,27,24.3,24.4,24.27,24.4,39
20120201|2011-07-27 14:00,27,24.35,24.4,24.3,24.35,83
20120201|2011-07-27 14:30,27,24.3,24.4,24.27,24.35,78
20120201|2011-07-27 15:00,27,24.37,24.5,24.37,24.4,231
20120201|2011-07-28 07:30,28,24.35,24.4,24.25,24.4,27
20120201|2011-07-28 08:00,28,24.4,24.4,24.35,24.37,5
20120201|2011-07-28 08:30,28,24.35,24.38,24.23,24.23,61
20120201|2011-07-28 09:00,28,24.25,24.3,24.08,24.16,45
20120201|2011-07-28 09:30,28,24.15,24.2,24.05,24.05,23
20120201|2011-07-28 10:00,28,24.05,24.05,23.8,23.85,99
20120201|2011-07-28 10:30,28,23.9,23.91,23.89,23.89,42
20120201|2011-07-28 11:00,28,23.89,24,23.89,23.95,8
20120201|2011-07-28 11:30,28,23.95,24.02,23.95,24,16
20120201|2011-07-28 12:00,28,23.95,24,23.9,23.95,31
20120201|2011-07-28 12:30,28,23.99,23.99,23.9,23.9,10
20120201|2011-07-28 13:00,28,24.05,24.05,24,24,10
20120201|2011-07-28 13:30,28,24.08,24.2,24.08,24.1,41
20120201|2011-07-28 14:00,28,24.1,24.25,24.1,24.25,43
20120201|2011-07-28 14:30,28,24.25,24.4,24.25,24.3,89
20120201|2011-07-28 15:00,28,24.35,24.4,24.3,24.35,121
20120201|2011-07-29 07:30,29,24.65,24.65,24.65,24.65,1
20120201|2011-07-29 08:00,29,24.6,24.62,24.48,24.52,30
20120201|2011-07-29 08:30,29,24.55,24.7,24.35,24.4,102
20120201|2011-07-29 09:00,29,24.49,24.49,24.27,24.28,60
20120201|2011-07-29 09:30,29,24.35,24.4,24,24.05,223
20120201|2011-07-29 10:00,29,24.1,24.25,24,24.1,100
20120201|2011-07-29 10:30,29,24.05,24.13,23.95,24.02,185
20120201|2011-07-29 11:00,29,24,24.27,24,24.06,202
20120201|2011-07-29 11:30,29,24.15,24.2,23.95,24.1,217
20120201|2011-07-29 12:00,29,24.1,24.12,24.05,24.08,16
20120201|2011-07-29 12:30,29,24.05,24.05,23.9,23.9,39
20120201|2011-07-29 13:00,29,23.85,23.95,23.75,23.9,18
20120201|2011-07-29 13:30,29,23.9,23.95,23.87,23.9,31
20120201|2011-07-29 14:00,29,23.9,24,23.85,24,73
20120201|2011-07-29 14:30,29,24,24,23.77,23.8,718
20120201|2011-07-29 15:00,29,23.8,23.87,23.7,23.75,639
20120201|2011-08-01 07:00,1,23.28,23.28,23.28,23.28,1
20120201|2011-08-01 07:30,1,23.18,23.3,23.18,23.3,11
20120201|2011-08-01 08:00,1,23.2,23.27,23.2,23.2,55
20120201|2011-08-01 08:30,1,23.1,23.5,23.1,23.5,38
20120201|2011-08-01 09:00,1,23.55,23.9,23.55,23.7,59
20120201|2011-08-01 09:30,1,23.7,23.78,23.54,23.78,68
20120201|2011-08-01 10:00,1,23.85,23.9,23.75,23.8,36
20120201|2011-08-01 10:30,1,23.8,23.95,23.75,23.85,51
20120201|2011-08-01 11:00,1,23.85,23.95,23.8,23.8,26
20120201|2011-08-01 11:30,1,23.8,23.83,23.75,23.76,17
20120201|2011-08-01 12:00,1,23.7,23.7,23.65,23.65,7
20120201|2011-08-01 12:30,1,23.65,23.67,23.6,23.64,33
20120201|2011-08-01 13:00,1,23.65,23.73,23.59,23.73,36
20120201|2011-08-01 13:30,1,23.7,23.72,23.48,23.48,27
20120201|2011-08-01 14:00,1,23.45,23.5,23.4,23.42,14
20120201|2011-08-01 14:30,1,23.45,23.45,23.25,23.36,42
20120201|2011-08-01 15:00,1,23.35,23.38,23.35,23.36,177
20120201|2011-08-02 07:00,2,23.8,23.8,23.8,23.8,1
20120201|2011-08-02 07:30,2,23.9,23.9,23.65,23.7,9
20120201|2011-08-02 08:00,2,23.6,23.7,23.6,23.65,14
20120201|2011-08-02 08:30,2,23.6,23.6,23.23,23.35,183
20120201|2011-08-02 09:00,2,23.3,23.5,23.2,23.45,185
20120201|2011-08-02 09:30,2,23.45,23.53,23.37,23.47,265
20120201|2011-08-02 10:00,2,23.5,23.55,23.35,23.49,236
20120201|2011-08-02 10:30,2,23.47,23.57,23.47,23.57,26
20120201|2011-08-02 11:00,2,23.6,23.6,23.55,23.57,17
20120201|2011-08-02 11:30,2,23.65,23.76,23.59,23.74,29
20120201|2011-08-02 12:00,2,23.7,23.7,23.45,23.53,23
20120201|2011-08-02 12:30,2,23.7,23.73,23.65,23.73,5
20120201|2011-08-02 13:00,2,23.6,23.65,23.53,23.65,33
20120201|2011-08-02 13:30,2,23.65,23.7,23.6,23.6,6
20120201|2011-08-02 14:00,2,23.55,23.84,23.55,23.8,35
20120201|2011-08-02 14:30,2,23.8,23.9,23.77,23.9,26
20120201|2011-08-02 15:00,2,23.95,24.1,23.95,24.1,113
20120201|2011-08-03 07:00,3,23.84,23.84,23.75,23.75,2
20120201|2011-08-03 07:30,3,23.8,23.82,23.8,23.82,4
20120201|2011-08-03 08:00,3,23.8,24,23.8,23.95,86
20120201|2011-08-03 08:30,3,23.95,24.15,23.8,23.9,148
20120201|2011-08-03 09:00,3,23.75,24.3,23.75,24.08,154
20120201|2011-08-03 09:30,3,24.1,24.63,24.05,24.05,464
20120201|2011-08-03 10:00,3,23.9,24.05,23.65,23.95,99
20120201|2011-08-03 10:30,3,23.9,24,23.8,24,32
20120201|2011-08-03 11:00,3,24,24.3,24,24.2,59
20120201|2011-08-03 11:30,3,24.15,24.15,23.95,24.14,39
20120201|2011-08-03 12:00,3,24.1,24.2,24,24,37
20120201|2011-08-03 12:30,3,23.95,24.06,23.72,23.95,179
20120201|2011-08-03 13:00,3,23.9,24.1,23.9,23.99,17
20120201|2011-08-03 13:30,3,24,24.08,24,24,21
20120201|2011-08-03 14:00,3,23.95,24.05,23.8,23.8,13
20120201|2011-08-03 14:30,3,23.89,23.9,23.75,23.75,32
20120201|2011-08-03 15:00,3,23.8,24,23.8,23.95,325
20120201|2011-08-04 07:30,4,24.35,24.55,24.1,24.3,55
20120201|2011-08-04 08:00,4,24.25,24.3,24.15,24.3,80
20120201|2011-08-04 08:30,4,24.25,24.4,24.16,24.3,220
20120201|2011-08-04 09:00,4,24.35,24.47,24.25,24.37,280
20120201|2011-08-04 09:30,4,24.3,24.7,24.29,24.6,141
20120201|2011-08-04 10:00,4,24.65,24.71,24.45,24.6,296
20120201|2011-08-04 10:30,4,24.6,25,24.05,24.44,366
20120201|2011-08-04 11:00,4,24.3,24.47,24.25,24.35,102
20120201|2011-08-04 11:30,4,24.39,24.5,24.3,24.45,94
20120201|2011-08-04 12:00,4,24.43,24.66,24.4,24.65,50
20120201|2011-08-04 12:30,4,24.67,25,24.67,24.95,31
20120201|2011-08-04 13:00,4,25,25.2,25,25.1,24
20120201|2011-08-04 13:30,4,25,25.12,24.9,25.05,33
20120201|2011-08-04 14:00,4,25,25.05,24.94,25.05,43
20120201|2011-08-04 14:30,4,25.15,25.5,25,25.49,102
20120201|2011-08-04 15:00,4,25.58,25.7,25.55,25.7,94
20120201|2011-08-05 08:00,5,25.1,25.15,25,25.08,39
20120201|2011-08-05 08:30,5,25.05,25.81,24.95,25.8,166
20120201|2011-08-05 09:00,5,25.8,25.9,25.3,25.55,179
20120201|2011-08-05 09:30,5,25.55,25.75,25.43,25.65,73
20120201|2011-08-05 10:00,5,25.6,26.55,25.6,26.4,74
20120201|2011-08-05 10:30,5,26.4,27.65,26.38,27.35,130
20120201|2011-08-05 11:00,5,27.38,27.5,25.95,26.25,192
20120201|2011-08-05 11:30,5,26.25,26.3,25,25.35,156
20120201|2011-08-05 12:00,5,25.4,25.9,25.3,25.5,70
20120201|2011-08-05 12:30,5,25.35,25.81,25.35,25.65,49
20120201|2011-08-05 13:00,5,25.6,25.9,25.6,25.9,14
20120201|2011-08-05 13:30,5,25.9,26.1,25.8,25.95,10
20120201|2011-08-05 14:00,5,26.35,26.65,26,26.3,77
20120201|2011-08-05 14:30,5,26.25,26.3,25.65,25.65,55
20120201|2011-08-05 15:00,5,25.7,26.15,25.6,25.88,397
20120201|2011-08-08 07:00,8,26.54,26.54,26.54,26.54,5
20120201|2011-08-08 07:30,8,26.59,26.59,26.44,26.5,22
20120201|2011-08-08 08:00,8,26.7,26.7,26.5,26.5,25
20120201|2011-08-08 08:30,8,26.65,26.65,26.1,26.5,106
20120201|2011-08-08 09:00,8,26.35,27.1,26.35,27.01,97
20120201|2011-08-08 09:30,8,26.95,27.2,26.8,26.95,112
20120201|2011-08-08 10:00,8,27,27.05,26.25,26.55,62
20120201|2011-08-08 10:30,8,26.65,26.68,26.45,26.55,27
20120201|2011-08-08 11:00,8,26.6,26.8,26.6,26.65,84
20120201|2011-08-08 11:30,8,26.65,26.7,26.55,26.6,68
20120201|2011-08-08 12:00,8,26.65,27,26.55,26.8,43
20120201|2011-08-08 12:30,8,26.8,27.5,26.8,27.5,77
20120201|2011-08-08 13:00,8,27.4,28.3,27,27.3,201
20120201|2011-08-08 13:30,8,27.3,27.65,27.2,27.46,130
20120201|2011-08-08 14:00,8,27.6,27.6,26.7,27.02,84
20120201|2011-08-08 14:30,8,27.15,27.7,27.15,27.68,68
20120201|2011-08-08 15:00,8,27.75,27.75,27.43,27.5,336
20120201|2011-08-09 07:00,9,27.33,27.33,27.15,27.15,3
20120201|2011-08-09 07:30,9,27.22,27.25,27.15,27.25,66
20120201|2011-08-09 08:00,9,27.2,27.25,26.75,26.75,125
20120201|2011-08-09 08:30,9,26.75,26.97,26.45,26.5,381
20120201|2011-08-09 09:00,9,26.5,26.77,26.45,26.45,118
20120201|2011-08-09 09:30,9,26.45,26.55,26.4,26.46,62
20120201|2011-08-09 10:00,9,26.55,26.65,26.35,26.4,68
20120201|2011-08-09 10:30,9,26.35,26.35,26.2,26.25,252
20120201|2011-08-09 11:00,9,26.25,26.45,26.21,26.45,33
20120201|2011-08-09 11:30,9,26.5,26.75,26.45,26.7,18
20120201|2011-08-09 12:00,9,26.85,26.9,26.65,26.9,47
20120201|2011-08-09 12:30,9,26.9,27,26.9,26.95,22
20120201|2011-08-09 13:00,9,26.9,27.25,26.9,26.95,153
20120201|2011-08-09 13:30,9,27.1,27.6,26.7,27.05,105
20120201|2011-08-09 14:00,9,27.4,27.42,26.65,26.7,75
20120201|2011-08-09 14:30,9,26.7,26.95,26.15,26.3,101
20120201|2011-08-09 15:00,9,26.25,26.25,25.6,25.75,196
20120201|2011-08-10 07:30,10,26.33,26.35,26.33,26.35,2
20120201|2011-08-10 08:00,10,26.6,26.6,26.6,26.6,4
20120201|2011-08-10 08:30,10,26.95,27.3,26.6,27.3,75
20120201|2011-08-10 09:00,10,27.45,27.66,27,27.35,132
20120201|2011-08-10 09:30,10,27.05,27.4,26.8,27.3,61
20120201|2011-08-10 10:00,10,27.4,27.6,27.1,27.45,44
20120201|2011-08-10 10:30,10,27.35,27.5,27.3,27.3,39
20120201|2011-08-10 11:00,10,27.35,27.5,27.2,27.48,95
20120201|2011-08-10 11:30,10,27.5,27.6,27.3,27.3,13
20120201|2011-08-10 12:00,10,27.3,27.53,27.15,27.25,25
20120201|2011-08-10 12:30,10,27.4,27.4,27.05,27.2,16
20120201|2011-08-10 13:00,10,27.2,27.3,26.75,27,73
20120201|2011-08-10 13:30,10,27.25,27.45,27.1,27.33,55
20120201|2011-08-10 14:00,10,27.45,27.95,27.25,27.7,63
20120201|2011-08-10 14:30,10,27.75,28,27.6,27.8,72
20120201|2011-08-10 15:00,10,27.65,27.85,27.59,27.8,290
20120201|2011-08-11 07:00,11,29,29,28.18,28.18,3
20120201|2011-08-11 07:30,11,28.15,28.25,27.6,27.65,52
20120201|2011-08-11 08:00,11,27.65,27.95,27.6,27.95,22
20120201|2011-08-11 08:30,11,27.55,28.2,27.35,27.9,75
20120201|2011-08-11 09:00,11,27.85,27.9,27.5,27.8,43
20120201|2011-08-11 09:30,11,27.85,27.9,27.45,27.45,12
20120201|2011-08-11 10:00,11,27.45,27.7,27.3,27.6,33
20120201|2011-08-11 10:30,11,27.55,27.7,27.55,27.55,33
20120201|2011-08-11 11:00,11,27.6,27.8,27.55,27.75,27
20120201|2011-08-11 11:30,11,27.65,27.71,27.35,27.35,17
20120201|2011-08-11 12:00,11,27.4,27.6,27.4,27.6,10
20120201|2011-08-11 12:30,11,27.6,27.75,27.45,27.7,27
20120201|2011-08-11 13:00,11,27.55,27.55,27.36,27.36,6
20120201|2011-08-11 13:30,11,27.35,27.6,27.35,27.5,29
20120201|2011-08-11 14:00,11,27.5,27.55,27.25,27.25,33
20120201|2011-08-11 14:30,11,27.25,27.3,27,27.05,72
20120201|2011-08-11 15:00,11,27.08,27.2,27.05,27.15,134
20120201|2011-08-12 07:00,12,27,27.07,27,27.01,4
20120201|2011-08-12 07:30,12,26.94,27,26.65,26.65,28
20120201|2011-08-12 08:00,12,26.7,26.7,26.5,26.57,5
20120201|2011-08-12 08:30,12,26.6,27.1,26.5,26.8,47
20120201|2011-08-12 09:00,12,27.01,27.01,26.82,26.95,22
20120201|2011-08-12 09:30,12,26.8,27.05,26.7,27,39
20120201|2011-08-12 10:00,12,26.85,26.95,26.8,26.87,22
20120201|2011-08-12 10:30,12,26.8,26.8,26.7,26.75,22
20120201|2011-08-12 11:00,12,26.75,26.8,26.7,26.8,17
20120201|2011-08-12 11:30,12,26.8,26.8,26.69,26.69,58
20120201|2011-08-12 12:00,12,26.65,26.7,26.65,26.7,7
20120201|2011-08-12 12:30,12,26.75,26.75,26.7,26.7,5
20120201|2011-08-12 13:00,12,26.73,26.8,26.65,26.7,19
20120201|2011-08-12 13:30,12,26.8,26.9,26.75,26.83,13
20120201|2011-08-12 14:00,12,26.75,26.9,26.7,26.85,45
20120201|2011-08-12 14:30,12,26.8,26.95,26.7,26.94,113
20120201|2011-08-12 15:00,12,26.95,26.95,26.74,26.9,404
20120201|2011-08-15 08:30,15,26.35,26.35,25.95,26.27,122
20120201|2011-08-15 09:00,15,26.25,26.35,25.95,26,258
20120201|2011-08-15 09:30,15,26.05,26.05,26.03,26.05,112
20120201|2011-08-15 10:00,15,26.05,26.25,26,26.25,172
20120201|2011-08-15 10:30,15,26.25,26.26,26.23,26.25,68
20120201|2011-08-15 11:00,15,26.25,26.33,26.2,26.3,20
20120201|2011-08-15 11:30,15,26.3,26.3,26.2,26.2,24
20120201|2011-08-15 12:00,15,26.25,26.35,26.25,26.3,45
20120201|2011-08-15 12:30,15,26.3,26.3,26.2,26.25,51
20120201|2011-08-15 13:00,15,26.24,26.25,26.19,26.19,15
20120201|2011-08-15 13:30,15,26.18,26.25,26.15,26.2,13
20120201|2011-08-15 14:00,15,26.15,26.2,26.05,26.15,152
20120201|2011-08-15 14:30,15,26.1,26.15,25.95,25.95,77
20120201|2011-08-15 15:00,15,25.95,25.95,25.8,25.9,25
20120201|2011-08-16 07:30,16,26.44,26.44,26.41,26.41,10
20120201|2011-08-16 08:00,16,26.35,26.35,26.09,26.1,19
20120201|2011-08-16 08:30,16,26.15,26.35,26.05,26.23,26
20120201|2011-08-16 09:00,16,26.3,26.35,26.1,26.12,30
20120201|2011-08-16 09:30,16,26.15,26.2,26.1,26.15,18
20120201|2011-08-16 10:00,16,26.15,26.15,26.1,26.1,52
20120201|2011-08-16 10:30,16,26.02,26.04,25.9,25.9,18
20120201|2011-08-16 11:00,16,25.95,26.1,25.87,26.1,43
20120201|2011-08-16 11:30,16,26.15,26.25,26.1,26.25,104
20120201|2011-08-16 12:00,16,26.3,26.65,26.3,26.39,104
20120201|2011-08-16 12:30,16,26.4,26.5,26.25,26.3,103
20120201|2011-08-16 13:00,16,26.25,26.28,26.15,26.2,153
20120201|2011-08-16 13:30,16,26.3,26.35,26.2,26.2,24
20120201|2011-08-16 14:00,16,26.2,26.2,26,26,32
20120201|2011-08-16 14:30,16,26,26.05,25.95,25.95,22
20120201|2011-08-16 15:00,16,26.01,26.02,25.95,25.95,35
20120201|2011-08-17 07:00,17,25.9,25.9,25.88,25.88,22
20120201|2011-08-17 07:30,17,25.95,26,25.95,26,11
20120201|2011-08-17 08:00,17,25.85,25.85,25.83,25.83,2
20120201|2011-08-17 08:30,17,25.95,25.95,25.65,25.7,47
20120201|2011-08-17 09:00,17,25.75,25.82,25.72,25.74,84
20120201|2011-08-17 09:30,17,25.85,26,25.8,26,12
20120201|2011-08-17 10:00,17,26.1,26.3,26,26.3,59
20120201|2011-08-17 10:30,17,26.3,26.35,26.25,26.3,13
20120201|2011-08-17 11:00,17,26.3,26.35,26.23,26.25,62
20120201|2011-08-17 11:30,17,26.23,26.3,26.18,26.25,40
20120201|2011-08-17 12:00,17,26.27,26.3,26.25,26.25,11
20120201|2011-08-17 12:30,17,26.3,26.38,26.3,26.3,81
20120201|2011-08-17 13:00,17,26.25,26.3,26.1,26.1,10
20120201|2011-08-17 13:30,17,26.2,26.25,26.15,26.15,31
20120201|2011-08-17 14:00,17,26.2,26.2,26.05,26.05,40
20120201|2011-08-17 14:30,17,26.1,26.2,26.05,26.15,20
20120201|2011-08-17 15:00,17,26.15,26.2,26.1,26.15,18
20120201|2011-08-18 07:30,18,26.97,26.97,26.97,26.97,2
20120201|2011-08-18 08:00,18,27,27.01,27,27.01,6
20120201|2011-08-18 08:30,18,27.05,27.35,26.99,27.25,55
20120201|2011-08-18 09:00,18,27.35,27.75,27.3,27.35,105
20120201|2011-08-18 09:30,18,27.3,27.5,27.3,27.35,20
20120201|2011-08-18 10:00,18,27.45,27.63,27.45,27.6,24
20120201|2011-08-18 10:30,18,27.55,27.7,27.38,27.55,154
20120201|2011-08-18 11:00,18,27.55,27.67,27.53,27.6,102
20120201|2011-08-18 11:30,18,27.65,27.7,27.58,27.64,109
20120201|2011-08-18 12:00,18,27.68,27.9,27.68,27.86,42
20120201|2011-08-18 12:30,18,27.9,28.4,27.9,28.4,72
20120201|2011-08-18 13:00,18,28.35,28.4,28,28.15,78
20120201|2011-08-18 13:30,18,28.3,28.5,28.3,28.5,16
20120201|2011-08-18 14:00,18,28.6,28.65,28.33,28.56,23
20120201|2011-08-18 14:30,18,28.45,28.95,28.45,28.65,50
20120201|2011-08-18 15:00,18,28.65,28.96,28.65,28.85,266
20120201|2011-08-19 07:30,19,29.75,29.75,29.75,29.75,1
20120201|2011-08-19 08:00,19,29.65,29.65,29.65,29.65,2
20120201|2011-08-19 08:30,19,29.65,29.65,28.7,28.8,142
20120201|2011-08-19 09:00,19,28.75,28.82,28.55,28.65,60
20120201|2011-08-19 09:30,19,28.65,29.05,28.65,28.9,35
20120201|2011-08-19 10:00,19,29.05,29.3,29.05,29.2,70
20120201|2011-08-19 10:30,19,29.15,29.41,29.03,29.1,85
20120201|2011-08-19 11:00,19,29.15,29.25,29.15,29.25,2
20120201|2011-08-19 11:30,19,29.15,29.2,29.1,29.16,108
20120201|2011-08-19 12:00,19,29.25,29.3,29.2,29.25,20
20120201|2011-08-19 12:30,19,29.3,29.45,29.18,29.35,34
20120201|2011-08-19 13:00,19,29.3,29.65,29.3,29.45,94
20120201|2011-08-19 13:30,19,29.5,29.6,29.35,29.55,47
20120201|2011-08-19 14:00,19,29.6,29.68,29.3,29.5,70
20120201|2011-08-19 14:30,19,29.5,29.67,29.5,29.65,246
20120201|2011-08-19 15:00,19,29.69,29.7,29.5,29.65,187
20120201|2011-08-22 07:00,22,29.05,29.05,29,29,2
20120201|2011-08-22 07:30,22,28.95,28.95,28.9,28.9,2
20120201|2011-08-22 08:00,22,28.85,28.85,28.7,28.77,3
20120201|2011-08-22 08:30,22,28.65,29.15,28.6,29.15,237
20120201|2011-08-22 09:00,22,29.1,29.25,29.1,29.16,54
20120201|2011-08-22 09:30,22,29.15,29.35,29.15,29.25,162
20120201|2011-08-22 10:00,22,29.3,29.6,29.25,29.55,52
20120201|2011-08-22 10:30,22,29.5,30.2,29.5,30.1,69
20120201|2011-08-22 11:00,22,30.09,30.15,29.85,29.9,55
20120201|2011-08-22 11:30,22,29.9,30.05,29.75,29.75,76
20120201|2011-08-22 12:00,22,29.7,29.75,29.65,29.7,24
20120201|2011-08-22 12:30,22,29.75,29.8,29.75,29.8,5
20120201|2011-08-22 13:00,22,29.8,29.85,29.7,29.7,39
20120201|2011-08-22 13:30,22,29.75,29.84,29.7,29.79,37
20120201|2011-08-22 14:00,22,29.85,29.85,29.7,29.77,61
20120201|2011-08-22 14:30,22,29.75,29.95,29.75,29.85,84
20120201|2011-08-22 15:00,22,29.8,29.95,29.8,29.85,94
20120201|2011-08-23 07:30,23,29.5,29.5,29.49,29.5,13
20120201|2011-08-23 08:00,23,29.55,29.8,29.55,29.8,3
20120201|2011-08-23 08:30,23,29.8,30.05,29.79,29.9,127
20120201|2011-08-23 09:00,23,29.95,30.05,29.5,29.57,121
20120201|2011-08-23 09:30,23,29.55,29.87,29.49,29.85,89
20120201|2011-08-23 10:00,23,29.85,29.9,29.64,29.75,367
20120201|2011-08-23 10:30,23,29.8,29.8,29.58,29.6,136
20120201|2011-08-23 11:00,23,29.55,29.85,29.55,29.69,69
20120201|2011-08-23 11:30,23,29.68,29.75,29.6,29.6,110
20120201|2011-08-23 12:00,23,29.5,29.6,29.5,29.6,7
20120201|2011-08-23 12:30,23,29.75,30,29.75,29.85,30
20120201|2011-08-23 13:00,23,29.95,30.1,29.9,30,31
20120201|2011-08-23 13:30,23,29.85,29.95,29.8,29.9,395
20120201|2011-08-23 14:00,23,29.85,29.85,29.48,29.7,164
20120201|2011-08-23 14:30,23,29.75,29.75,29.5,29.53,29
20120201|2011-08-23 15:00,23,29.53,29.85,29.5,29.84,188
20120201|2011-08-24 07:00,24,30.15,30.15,30.15,30.15,1
20120201|2011-08-24 07:30,24,29.9,29.9,29.75,29.8,12
20120201|2011-08-24 08:00,24,29.75,29.9,29.75,29.9,32
20120201|2011-08-24 08:30,24,29.85,30,29.45,29.45,112
20120201|2011-08-24 09:00,24,29.4,29.5,29.3,29.4,111
20120201|2011-08-24 09:30,24,29.45,29.65,29.35,29.6,58
20120201|2011-08-24 10:00,24,29.7,29.7,29.4,29.4,48
20120201|2011-08-24 10:30,24,29.5,29.65,29.4,29.6,102
20120201|2011-08-24 11:00,24,29.6,29.88,29.6,29.77,118
20120201|2011-08-24 11:30,24,29.8,29.95,29.8,29.85,18
20120201|2011-08-24 12:00,24,29.85,29.93,29.8,29.8,122
20120201|2011-08-24 12:30,24,29.9,30,29.9,29.98,15
20120201|2011-08-24 13:00,24,29.85,29.95,29.8,29.95,162
20120201|2011-08-24 13:30,24,29.9,29.96,29.9,29.95,34
20120201|2011-08-24 14:00,24,29.9,29.98,29.85,29.95,156
20120201|2011-08-24 14:30,24,29.95,30,29.9,29.95,135
20120201|2011-08-24 15:00,24,29.98,30.3,29.98,30.3,127
20120201|2011-08-25 07:30,25,30.15,30.15,30.1,30.1,2
20120201|2011-08-25 08:00,25,30.25,30.3,29.7,29.85,31
20120201|2011-08-25 08:30,25,29.8,30.4,29.55,30.3,68
20120201|2011-08-25 09:00,25,30.45,30.6,30.25,30.5,59
20120201|2011-08-25 09:30,25,30.45,30.9,30.45,30.6,56
20120201|2011-08-25 10:00,25,30.6,30.6,30.35,30.4,27
20120201|2011-08-25 10:30,25,30.4,30.65,30.3,30.34,48
20120201|2011-08-25 11:00,25,30.3,30.66,30.3,30.5,59
20120201|2011-08-25 11:30,25,30.6,30.6,30.5,30.56,8
20120201|2011-08-25 12:00,25,30.45,30.55,30.4,30.4,65
20120201|2011-08-25 12:30,25,30.4,30.53,30.4,30.4,16
20120201|2011-08-25 13:00,25,30.45,30.5,30.35,30.35,36
20120201|2011-08-25 13:30,25,30.35,30.5,30.25,30.5,53
20120201|2011-08-25 14:00,25,30.5,30.6,30.45,30.55,16
20120201|2011-08-25 14:30,25,30.55,30.88,30.55,30.65,101
20120201|2011-08-25 15:00,25,30.65,30.9,30.6,30.86,216
20120201|2011-08-26 07:30,26,31.1,31.45,31.1,31.2,11
20120201|2011-08-26 08:00,26,31.2,31.25,31.18,31.2,11
20120201|2011-08-26 08:30,26,31.15,31.4,31.05,31.08,62
20120201|2011-08-26 09:00,26,31.15,31.55,30.75,30.95,242
20120201|2011-08-26 09:30,26,30.9,30.95,30.3,30.7,64
20120201|2011-08-26 10:00,26,30.75,30.8,30.3,30.4,121
20120201|2011-08-26 10:30,26,30.3,30.35,30.15,30.15,54
20120201|2011-08-26 11:00,26,30.11,30.11,29.9,30.05,27
20120201|2011-08-26 11:30,26,30.1,30.25,30.1,30.15,12
20120201|2011-08-26 12:00,26,30.15,30.2,30.1,30.2,25
20120201|2011-08-26 12:30,26,30.15,30.25,30.15,30.25,29
20120201|2011-08-26 13:00,26,30.3,30.35,30.3,30.35,13
20120201|2011-08-26 13:30,26,30.4,30.45,30.3,30.3,17
20120201|2011-08-26 14:00,26,30.35,30.4,30.3,30.35,53
20120201|2011-08-26 14:30,26,30.4,30.41,30.25,30.3,49
20120201|2011-08-26 15:00,26,30.25,30.55,30.25,30.45,213
20120201|2011-08-29 08:00,29,29.92,30.05,29.87,30.05,12
20120201|2011-08-29 08:30,29,30,30,29.65,29.85,37
20120201|2011-08-29 09:00,29,29.85,30,29.75,29.95,48
20120201|2011-08-29 09:30,29,30,30.05,29.9,30,10
20120201|2011-08-29 10:00,29,30.05,30.1,30,30,12
20120201|2011-08-29 10:30,29,30,30,29.9,29.91,15
20120201|2011-08-29 11:00,29,29.9,29.9,29.85,29.85,9
20120201|2011-08-29 11:30,29,29.8,29.8,29.65,29.65,31
20120201|2011-08-29 12:00,29,29.7,29.7,29.65,29.7,20
20120201|2011-08-29 12:30,29,29.65,29.65,29.6,29.6,10
20120201|2011-08-29 13:00,29,29.65,29.65,29.55,29.65,16
20120201|2011-08-29 13:30,29,29.6,29.65,29.6,29.65,13
20120201|2011-08-29 14:00,29,29.7,29.7,29.6,29.6,40
20120201|2011-08-29 14:30,29,29.6,29.7,29.55,29.55,15
20120201|2011-08-29 15:00,29,29.55,29.7,29.55,29.65,134
20120201|2011-08-30 07:00,30,29.86,29.86,29.86,29.86,10
20120201|2011-08-30 07:30,30,29.95,30,29.95,30,3
20120201|2011-08-30 08:00,30,29.9,29.91,29.9,29.91,13
20120201|2011-08-30 08:30,30,29.9,29.9,29.7,29.8,20
20120201|2011-08-30 09:00,30,29.9,30.05,29.9,29.9,30
20120201|2011-08-30 09:30,30,29.85,29.91,29.8,29.8,15
20120201|2011-08-30 10:00,30,29.9,29.92,29.75,29.77,45
20120201|2011-08-30 10:30,30,29.75,29.83,29.6,29.83,24
20120201|2011-08-30 11:00,30,29.85,29.95,29.75,29.9,66
20120201|2011-08-30 11:30,30,29.95,30,29.93,30,58
20120201|2011-08-30 12:00,30,29.93,30,29.9,29.95,33
20120201|2011-08-30 12:30,30,29.95,30,29.9,29.92,13
20120201|2011-08-30 13:00,30,29.85,30,29.85,29.87,39
20120201|2011-08-30 13:30,30,29.87,29.95,29.85,29.85,17
20120201|2011-08-30 14:00,30,29.9,30,29.9,29.9,19
20120201|2011-08-30 14:30,30,29.88,30.15,29.8,30.15,81
20120201|2011-08-30 15:00,30,30.17,30.5,30.1,30.45,428
20120201|2011-08-31 07:00,31,30.35,30.45,29.9,30,17
20120201|2011-08-31 07:30,31,30.05,30.05,29.85,29.85,7
20120201|2011-08-31 08:00,31,29.75,29.8,29.75,29.8,2
20120201|2011-08-31 08:30,31,29.75,29.9,29.71,29.75,40
20120201|2011-08-31 09:00,31,29.75,29.85,29.6,29.75,166
20120201|2011-08-31 09:30,31,29.65,29.8,29.6,29.8,72
20120201|2011-08-31 10:00,31,29.8,29.9,29.75,29.86,66
20120201|2011-08-31 10:30,31,29.7,29.87,29.7,29.85,109
20120201|2011-08-31 11:00,31,29.83,29.85,29.8,29.82,8
20120201|2011-08-31 11:30,31,29.75,29.75,29.69,29.7,15
20120201|2011-08-31 12:00,31,29.7,29.75,29.7,29.75,3
20120201|2011-08-31 12:30,31,29.8,30.05,29.8,29.99,39
20120201|2011-08-31 13:00,31,30.05,30.07,29.98,30,38
20120201|2011-08-31 13:30,31,30.05,30.17,30.02,30.15,86
20120201|2011-08-31 14:00,31,30.05,30.05,29.87,29.9,108
20120201|2011-08-31 14:30,31,29.9,30,29.85,29.92,113
20120201|2011-08-31 15:00,31,30,30.05,29.75,29.8,147
20120201|2011-09-01 07:30,1,29.8,29.8,29.8,29.8,1
20120201|2011-09-01 08:00,1,29.8,29.8,29.8,29.8,1
20120201|2011-09-01 08:30,1,29.8,29.9,29.65,29.85,92
20120201|2011-09-01 09:00,1,29.8,29.85,29.35,29.5,138
20120201|2011-09-01 09:30,1,29.5,29.7,29.5,29.69,78
20120201|2011-09-01 10:00,1,29.7,29.85,29.65,29.65,32
20120201|2011-09-01 10:30,1,29.65,29.8,29.6,29.6,92
20120201|2011-09-01 11:00,1,29.7,29.85,29.7,29.8,43
20120201|2011-09-01 11:30,1,29.85,30,29.85,29.9,58
20120201|2011-09-01 12:00,1,30,30,29.9,29.9,62
20120201|2011-09-01 12:30,1,29.95,30.12,29.9,30.06,80
20120201|2011-09-01 13:00,1,30.1,30.2,30.05,30.05,80
20120201|2011-09-01 13:30,1,30.05,30.12,29.9,30.1,57
20120201|2011-09-01 14:00,1,30.1,30.16,30.05,30.05,90
20120201|2011-09-01 14:30,1,30.1,30.2,29.95,30.1,129
20120201|2011-09-01 15:00,1,30.05,30.1,30,30.07,200
20120201|2011-09-02 07:30,2,30.49,30.5,30.49,30.5,3
20120201|2011-09-02 08:00,2,30.65,30.8,30.65,30.8,74
20120201|2011-09-02 08:30,2,30.75,30.8,30.5,30.5,234
20120201|2011-09-02 09:00,2,30.45,30.5,30.35,30.5,89
20120201|2011-09-02 09:30,2,30.5,30.6,30.45,30.55,36
20120201|2011-09-02 10:00,2,30.5,30.52,30.45,30.45,55
20120201|2011-09-02 10:30,2,30.5,30.5,30.4,30.45,40
20120201|2011-09-02 11:00,2,30.4,30.41,30.2,30.27,124
20120201|2011-09-02 11:30,2,30.28,30.35,30.2,30.3,115
20120201|2011-09-02 12:00,2,30.3,30.35,30.3,30.35,32
20120201|2011-09-02 12:30,2,30.4,30.45,30.39,30.45,12
20120201|2011-09-02 13:00,2,30.5,30.65,30.5,30.6,75
20120201|2011-09-02 13:30,2,30.7,30.7,30.6,30.6,16
20120201|2011-09-02 14:00,2,30.7,30.7,30.6,30.65,44
20120201|2011-09-02 14:30,2,30.6,30.64,30.54,30.6,82
20120201|2011-09-02 15:00,2,30.65,30.65,30.25,30.4,278
20120201|2011-09-06 07:00,6,30.5,31.5,30.5,31.5,82
20120201|2011-09-06 08:00,6,31.5,31.75,31.5,31.65,48
20120201|2011-09-06 08:30,6,31.6,31.65,31.25,31.35,62
20120201|2011-09-06 09:00,6,31.25,31.5,31.15,31.45,113
20120201|2011-09-06 09:30,6,31.6,31.75,31.5,31.6,48
20120201|2011-09-06 10:00,6,31.55,31.55,31.4,31.4,23
20120201|2011-09-06 10:30,6,31.4,31.45,31.34,31.4,51
20120201|2011-09-06 11:00,6,31.35,31.35,31.3,31.35,14
20120201|2011-09-06 11:30,6,31.4,31.4,31.35,31.35,3
20120201|2011-09-06 12:00,6,31.4,31.42,31.24,31.35,138
20120201|2011-09-06 12:30,6,31.4,31.51,31.15,31.19,44
20120201|2011-09-06 13:00,6,31.25,31.25,31.05,31.13,91
20120201|2011-09-06 13:30,6,31.2,31.2,31.1,31.18,16
20120201|2011-09-06 14:00,6,31.25,31.35,31.25,31.25,20
20120201|2011-09-06 14:30,6,31.35,31.42,30.85,30.85,80
20120201|2011-09-06 15:00,6,30.85,31.1,30.85,31.05,30
20120201|2011-09-07 07:30,7,30.4,30.4,30.4,30.4,6
20120201|2011-09-07 08:00,7,30.45,30.45,30.45,30.45,1
20120201|2011-09-07 08:30,7,30.45,30.65,30.4,30.45,57
20120201|2011-09-07 09:00,7,30.45,30.6,30.4,30.55,48
20120201|2011-09-07 09:30,7,30.55,30.65,30.55,30.6,19
20120201|2011-09-07 10:00,7,30.6,30.65,30.5,30.55,55
20120201|2011-09-07 10:30,7,30.57,30.65,30.55,30.65,18
20120201|2011-09-07 11:00,7,30.63,30.7,30.6,30.61,40
20120201|2011-09-07 11:30,7,30.58,30.7,30.5,30.7,19
20120201|2011-09-07 12:00,7,30.7,30.7,30.6,30.64,15
20120201|2011-09-07 12:30,7,30.6,30.65,30.55,30.65,32
20120201|2011-09-07 13:00,7,30.6,30.6,30.4,30.5,45
20120201|2011-09-07 13:30,7,30.4,30.45,30.4,30.45,5
20120201|2011-09-07 14:00,7,30.35,30.48,30.35,30.46,54
20120201|2011-09-07 14:30,7,30.48,30.55,30.45,30.45,23
20120201|2011-09-07 15:00,7,30.35,30.41,30.25,30.3,98
20120201|2011-09-08 07:00,8,30.41,30.52,30.41,30.52,20
20120201|2011-09-08 07:30,8,30.69,30.69,30.69,30.69,5
20120201|2011-09-08 08:00,8,30.7,30.75,30.7,30.7,3
20120201|2011-09-08 08:30,8,30.6,30.7,30.25,30.55,76
20120201|2011-09-08 09:00,8,30.55,30.62,30.45,30.53,84
20120201|2011-09-08 09:30,8,30.47,30.47,30.3,30.35,51
20120201|2011-09-08 10:00,8,30.3,30.3,30.13,30.25,31
20120201|2011-09-08 10:30,8,30.3,30.45,30.3,30.45,41
20120201|2011-09-08 11:00,8,30.51,30.51,30.45,30.51,14
20120201|2011-09-08 11:30,8,30.55,30.55,30.4,30.4,12
20120201|2011-09-08 12:00,8,30.45,30.51,30.45,30.51,8
20120201|2011-09-08 12:30,8,30.6,30.75,30.6,30.66,15
20120201|2011-09-08 13:00,8,30.65,30.65,30.58,30.65,12
20120201|2011-09-08 13:30,8,30.65,30.65,30.55,30.65,16
20120201|2011-09-08 14:00,8,30.7,30.8,30.65,30.75,68
20120201|2011-09-08 14:30,8,30.63,30.7,30.55,30.6,14
20120201|2011-09-08 15:00,8,30.65,30.85,30.65,30.75,237
20120201|2011-09-09 07:30,9,30.7,30.8,30.7,30.8,3
20120201|2011-09-09 08:00,9,30.9,31.25,30.89,31.25,30
20120201|2011-09-09 08:30,9,31.25,31.45,31.18,31.19,123
20120201|2011-09-09 09:00,9,31.16,31.32,31.1,31.1,49
20120201|2011-09-09 10:00,9,31.15,31.6,31.05,31.56,16
20120201|2011-09-09 10:30,9,31.7,31.99,31.55,31.9,61
20120201|2011-09-09 11:00,9,31.85,32.2,31.85,32,52
20120201|2011-09-09 11:30,9,32.1,32.21,31.95,32,70
20120201|2011-09-09 12:00,9,32.05,32.05,31.8,32.05,65
20120201|2011-09-09 12:30,9,32,32.05,31.93,32,83
20120201|2011-09-09 13:00,9,31.9,32.04,31.88,32.04,31
20120201|2011-09-09 13:30,9,32,32.09,31.89,31.9,90
20120201|2011-09-09 14:00,9,32,32.04,31.88,32.02,38
20120201|2011-09-09 14:30,9,32.05,32.05,31.75,31.8,42
20120201|2011-09-09 15:00,9,31.8,31.8,31.65,31.75,132
20120201|2011-09-12 07:00,12,32.4,32.64,32.4,32.64,2
20120201|2011-09-12 07:30,12,32.6,32.7,32.55,32.6,26
20120201|2011-09-12 08:00,12,32.6,32.6,32.15,32.37,51
20120201|2011-09-12 08:30,12,32.25,32.27,31.95,32.07,127
20120201|2011-09-12 09:00,12,32.05,32.26,31.93,32.25,129
20120201|2011-09-12 09:30,12,32.25,32.41,32.15,32.38,56
20120201|2011-09-12 10:00,12,32.4,32.41,32.2,32.2,78
20120201|2011-09-12 10:30,12,32.25,32.3,32.1,32.3,82
20120201|2011-09-12 11:00,12,32.3,32.56,32.3,32.55,43
20120201|2011-09-12 11:30,12,32.6,32.72,32.55,32.65,51
20120201|2011-09-12 12:00,12,32.55,32.6,32.5,32.58,90
20120201|2011-09-12 12:30,12,32.65,32.95,32.65,32.8,97
20120201|2011-09-12 13:00,12,32.85,33.15,32.85,32.9,58
20120201|2011-09-12 13:30,12,33.05,33.05,32.6,32.7,52
20120201|2011-09-12 14:00,12,32.8,32.9,32.6,32.61,57
20120201|2011-09-12 14:30,12,32.55,32.55,32,32.02,76
20120201|2011-09-12 15:00,12,32.03,32.2,32,32.1,124
20120201|2011-09-13 07:30,13,32.2,32.25,32.1,32.1,10
20120201|2011-09-13 08:00,13,32.15,32.25,32.05,32.2,21
20120201|2011-09-13 08:30,13,32.15,32.41,32.1,32.15,150
20120201|2011-09-13 09:00,13,32.2,32.2,32,32.1,41
20120201|2011-09-13 09:30,13,32.05,32.4,32.05,32.38,45
20120201|2011-09-13 10:00,13,32.35,32.55,32.33,32.45,64
20120201|2011-09-13 10:30,13,32.45,32.5,32.45,32.45,37
20120201|2011-09-13 11:00,13,32.55,32.55,32.5,32.5,11
20120201|2011-09-13 11:30,13,32.5,32.5,32.35,32.35,70
20120201|2011-09-13 12:00,13,32.35,32.35,32.18,32.18,37
20120201|2011-09-13 12:30,13,32.2,32.3,32.15,32.25,79
20120201|2011-09-13 13:00,13,32.25,32.25,32.1,32.1,15
20120201|2011-09-13 13:30,13,32.05,32.25,32.05,32.2,57
20120201|2011-09-13 14:00,13,32.22,32.35,32.1,32.2,175
20120201|2011-09-13 14:30,13,32.15,32.16,32.05,32.16,63
20120201|2011-09-13 15:00,13,32.15,32.2,31.95,32.1,329
20120201|2011-09-14 07:00,14,31.74,31.74,31.74,31.74,3
20120201|2011-09-14 07:30,14,31.7,31.76,31.65,31.75,9
20120201|2011-09-14 08:00,14,31.65,31.85,31.65,31.66,32
20120201|2011-09-14 08:30,14,31.7,32.1,31.69,32.05,46
20120201|2011-09-14 09:00,14,32.1,32.4,31.95,32.25,266
20120201|2011-09-14 09:30,14,32.2,32.3,32.1,32.25,91
20120201|2011-09-14 10:00,14,32.21,32.21,31.95,32,103
20120201|2011-09-14 10:30,14,32.05,32.1,32,32.05,26
20120201|2011-09-14 11:00,14,32,32.2,32,32.1,51
20120201|2011-09-14 11:30,14,32.05,32.15,31.98,32.15,35
20120201|2011-09-14 12:00,14,32.05,32.05,32.05,32.05,2
20120201|2011-09-14 12:30,14,32,32,31.9,32,11
20120201|2011-09-14 13:00,14,31.85,31.91,31.75,31.85,11
20120201|2011-09-14 13:30,14,31.8,31.85,31.65,31.74,17
20120201|2011-09-14 14:00,14,31.7,31.75,31.5,31.5,31
20120201|2011-09-14 14:30,14,31.5,31.8,31.45,31.8,14
20120201|2011-09-14 15:00,14,31.7,31.75,31.55,31.7,48
20120201|2011-09-15 07:30,15,31.51,31.65,31.51,31.65,3
20120201|2011-09-15 08:00,15,31.3,31.4,31.3,31.37,48
20120201|2011-09-15 08:30,15,31.45,31.7,31.41,31.5,48
20120201|2011-09-15 09:00,15,31.45,31.55,31.39,31.53,29
20120201|2011-09-15 09:30,15,31.55,31.55,31.4,31.45,41
20120201|2011-09-15 10:00,15,31.4,31.45,31.35,31.45,28
20120201|2011-09-15 10:30,15,31.4,31.45,31.39,31.4,70
20120201|2011-09-15 11:00,15,31.35,31.5,31.35,31.46,46
20120201|2011-09-15 11:30,15,31.41,31.41,31.41,31.41,20
20120201|2011-09-15 12:00,15,31.4,31.4,31.35,31.35,3
20120201|2011-09-15 12:30,15,31.4,31.4,31.4,31.4,8
20120201|2011-09-15 13:00,15,31.4,31.4,31.3,31.35,60
20120201|2011-09-15 13:30,15,31.3,31.3,31.18,31.18,10
20120201|2011-09-15 14:00,15,31.15,31.2,31.1,31.2,77
20120201|2011-09-15 14:30,15,31.15,31.15,31.05,31.1,38
20120201|2011-09-15 15:00,15,31.1,31.1,31,31,28
20120201|2011-09-16 07:30,16,31.2,31.25,31.2,31.25,6
20120201|2011-09-16 08:00,16,31.25,31.25,31.1,31.1,3
20120201|2011-09-16 08:30,16,31.05,31.05,30.94,30.95,29
20120201|2011-09-16 09:00,16,30.95,31.06,30.85,31.06,25
20120201|2011-09-16 09:30,16,31.1,31.3,31.05,31.3,49
20120201|2011-09-16 10:00,16,31.25,31.45,31.25,31.45,91
20120201|2011-09-16 10:30,16,31.5,31.5,31.25,31.26,215
20120201|2011-09-16 11:00,16,31.25,31.35,31.25,31.35,16
20120201|2011-09-16 11:30,16,31.35,31.35,31.04,31.1,49
20120201|2011-09-16 12:00,16,31.1,31.1,31.03,31.05,98
20120201|2011-09-16 12:30,16,31.1,31.2,31.08,31.13,62
20120201|2011-09-16 13:00,16,31.05,31.1,31.02,31.1,20
20120201|2011-09-16 13:30,16,31.12,31.15,31.04,31.05,40
20120201|2011-09-16 14:00,16,31.2,31.2,31.1,31.15,5
20120201|2011-09-16 14:30,16,31.2,31.2,31.05,31.15,92
20120201|2011-09-16 15:00,16,31.06,31.1,30.78,30.9,251
20120201|2011-09-19 07:00,19,31.75,31.75,31.75,31.75,1
20120201|2011-09-19 07:30,19,31.9,32.15,31.3,31.9,101
20120201|2011-09-19 08:00,19,31.95,32,31.9,31.96,19
20120201|2011-09-19 08:30,19,31.85,31.96,31.8,31.96,47
20120201|2011-09-19 09:00,19,32,32.11,31.9,32.06,109
20120201|2011-09-19 09:30,19,31.95,32,31.91,31.95,10
20120201|2011-09-19 10:00,19,31.95,32.01,31.9,31.91,17
20120201|2011-09-19 10:30,19,31.95,31.95,31.85,31.87,15
20120201|2011-09-19 11:00,19,31.85,31.85,31.78,31.8,25
20120201|2011-09-19 11:30,19,31.86,31.9,31.8,31.85,17
20120201|2011-09-19 12:00,19,31.87,31.91,31.85,31.9,16
20120201|2011-09-19 12:30,19,31.9,31.9,31.79,31.8,63
20120201|2011-09-19 13:00,19,31.85,31.85,31.65,31.65,28
20120201|2011-09-19 13:30,19,31.65,31.65,31.6,31.65,14
20120201|2011-09-19 14:00,19,31.7,31.75,31.3,31.52,108
20120201|2011-09-19 14:30,19,31.35,31.5,31.25,31.45,99
20120201|2011-09-19 15:00,19,31.55,31.65,31.4,31.4,158
20120201|2011-09-20 07:00,20,31.05,31.25,31.05,31.22,3
20120201|2011-09-20 07:30,20,31.3,31.4,31.27,31.4,18
20120201|2011-09-20 08:00,20,31.5,31.8,31.5,31.75,74
20120201|2011-09-20 08:30,20,31.75,31.75,31.55,31.7,107
20120201|2011-09-20 09:00,20,31.65,31.7,31.1,31.22,278
20120201|2011-09-20 09:30,20,31.2,31.25,30.93,31,118
20120201|2011-09-20 10:00,20,30.95,31.05,30.81,31.05,144
20120201|2011-09-20 10:30,20,31.07,31.15,31,31.03,27
20120201|2011-09-20 11:00,20,31.05,31.1,31,31,15
20120201|2011-09-20 11:30,20,31,31.03,30.98,30.98,11
20120201|2011-09-20 12:30,20,30.95,31,30.95,30.95,12
20120201|2011-09-20 13:00,20,30.9,30.9,30.75,30.85,40
20120201|2011-09-20 13:30,20,30.9,31.06,30.89,31,47
20120201|2011-09-20 14:00,20,31.05,31.27,31,31.25,95
20120201|2011-09-20 14:30,20,31.2,31.38,31.15,31.38,54
20120201|2011-09-20 15:00,20,31.35,31.4,31.25,31.3,121
20120201|2011-09-21 07:30,21,31.55,31.55,31.55,31.55,1
20120201|2011-09-21 08:00,21,31.55,31.55,31.5,31.55,56
20120201|2011-09-21 08:30,21,31.5,31.5,31.15,31.3,254
20120201|2011-09-21 09:00,21,31.25,31.36,31.16,31.35,50
20120201|2011-09-21 09:30,21,31.4,31.7,31.35,31.65,105
20120201|2011-09-21 10:00,21,31.6,31.65,31.49,31.55,80
20120201|2011-09-21 10:30,21,31.55,31.56,31.4,31.55,50
20120201|2011-09-21 11:00,21,31.5,31.65,31.45,31.61,16
20120201|2011-09-21 11:30,21,31.65,31.75,31.52,31.65,23
20120201|2011-09-21 12:00,21,31.6,31.66,31.6,31.65,21
20120201|2011-09-21 12:30,21,31.6,31.6,31.52,31.6,15
20120201|2011-09-21 13:00,21,31.65,31.75,31.35,31.5,48
20120201|2011-09-21 13:30,21,31.4,32.06,31.4,31.7,166
20120201|2011-09-21 14:00,21,31.8,31.85,31.58,31.8,126
20120201|2011-09-21 14:30,21,31.8,32.2,31.8,32.15,290
20120201|2011-09-21 15:00,21,32.25,32.25,32.1,32.25,431
20120201|2011-09-22 07:00,22,33.37,33.37,33.37,33.37,1
20120201|2011-09-22 07:30,22,33.49,33.82,33.46,33.6,41
20120201|2011-09-22 08:00,22,33.5,33.5,33.28,33.4,42
20120201|2011-09-22 08:30,22,33.42,33.42,32.75,33.4,110
20120201|2011-09-22 09:00,22,33.4,33.4,32.75,33.05,62
20120201|2011-09-22 09:30,22,33.05,33.16,32.9,33.16,256
20120201|2011-09-22 10:00,22,33.1,33.22,33,33.15,143
20120201|2011-09-22 10:30,22,33.1,33.3,33.05,33.27,91
20120201|2011-09-22 11:00,22,33.25,33.37,33.2,33.2,169
20120201|2011-09-22 11:30,22,33.2,33.23,33.1,33.15,50
20120201|2011-09-22 12:00,22,33.2,33.45,33.2,33.4,103
20120201|2011-09-22 12:30,22,33.45,33.65,33.35,33.65,28
20120201|2011-09-22 13:00,22,33.65,33.7,33.25,33.3,134
20120201|2011-09-22 13:30,22,33.4,33.75,33.35,33.75,272
20120201|2011-09-22 14:00,22,33.75,34.2,33.75,34.06,208
20120201|2011-09-22 14:30,22,34.1,34.15,33.5,33.55,1498
20120201|2011-09-22 15:00,22,33.5,33.55,33.35,33.4,240
20120201|2011-09-23 07:00,23,34.2,34.2,33.9,33.9,2
20120201|2011-09-23 07:30,23,33.98,34,33.74,34,24
20120201|2011-09-23 08:00,23,33.85,33.9,33.5,33.6,62
20120201|2011-09-23 08:30,23,33.7,33.85,33.3,33.4,177
20120201|2011-09-23 09:00,23,33.4,33.6,33.4,33.45,240
20120201|2011-09-23 09:30,23,33.45,33.64,33.3,33.35,146
20120201|2011-09-23 10:00,23,33.35,33.45,33.28,33.4,97
20120201|2011-09-23 10:30,23,33.4,33.55,33.37,33.45,80
20120201|2011-09-23 11:00,23,33.43,33.45,33.3,33.45,43
20120201|2011-09-23 11:30,23,33.43,33.65,33.35,33.65,108
20120201|2011-09-23 12:00,23,33.65,33.81,33.6,33.69,31
20120201|2011-09-23 12:30,23,33.6,33.77,33.55,33.7,90
20120201|2011-09-23 13:00,23,33.72,33.72,33.45,33.65,217
20120201|2011-09-23 13:30,23,33.6,33.97,33.55,33.97,72
20120201|2011-09-23 14:00,23,33.95,33.95,33.6,33.6,65
20120201|2011-09-23 14:30,23,33.6,33.75,33.4,33.4,142
20120201|2011-09-23 15:00,23,33.45,33.6,33.45,33.55,100
20120201|2011-09-26 07:00,26,32.9,33.1,32.9,33.1,2
20120201|2011-09-26 07:30,26,33.1,33.1,33.1,33.1,1
20120201|2011-09-26 08:00,26,33.1,33.3,33.1,33.25,26
20120201|2011-09-26 08:30,26,33.2,33.4,33.15,33.3,128
20120201|2011-09-26 09:00,26,33.32,33.6,33.28,33.4,93
20120201|2011-09-26 09:30,26,33.4,33.85,33.4,33.6,89
20120201|2011-09-26 10:00,26,33.5,33.5,33.3,33.35,36
20120201|2011-09-26 10:30,26,33.35,33.4,33.2,33.4,49
20120201|2011-09-26 11:00,26,33.5,33.55,33.49,33.55,21
20120201|2011-09-26 11:30,26,33.5,33.65,33.46,33.6,44
20120201|2011-09-26 12:00,26,33.65,33.65,33.55,33.65,44
20120201|2011-09-26 12:30,26,33.65,33.7,33.5,33.5,76
20120201|2011-09-26 13:00,26,33.45,33.56,33.29,33.5,66
20120201|2011-09-26 13:30,26,33.55,33.55,33.4,33.41,35
20120201|2011-09-26 14:00,26,33.4,33.55,33.27,33.27,172
20120201|2011-09-26 14:30,26,33.3,33.35,32.95,33.05,122
20120201|2011-09-26 15:00,26,33,33.05,32.95,33,61
20120201|2011-09-27 07:00,27,32.3,32.32,32.25,32.32,13
20120201|2011-09-27 07:30,27,32.5,32.5,32.36,32.36,3
20120201|2011-09-27 08:00,27,32.4,32.45,32.37,32.45,15
20120201|2011-09-27 08:30,27,32.35,32.48,32.25,32.4,131
20120201|2011-09-27 09:00,27,32.35,32.45,32.3,32.36,143
20120201|2011-09-27 09:30,27,32.35,32.48,32.35,32.35,54
20120201|2011-09-27 10:00,27,32.3,32.35,32.23,32.25,85
20120201|2011-09-27 10:30,27,32.22,32.3,32.2,32.3,108
20120201|2011-09-27 11:00,27,32.3,32.3,32.2,32.26,26
20120201|2011-09-27 11:30,27,32.25,32.3,32.22,32.24,34
20120201|2011-09-27 12:00,27,32.25,32.25,32.25,32.25,2
20120201|2011-09-27 12:30,27,32.25,32.27,32.2,32.2,6
20120201|2011-09-27 13:00,27,32.15,32.19,32.1,32.17,64
20120201|2011-09-27 13:30,27,32.15,32.3,32.15,32.29,30
20120201|2011-09-27 14:00,27,32.3,32.5,32.3,32.48,382
20120201|2011-09-27 14:30,27,32.48,32.95,32.45,32.7,123
20120201|2011-09-27 15:00,27,32.66,32.75,32.6,32.65,144
20120201|2011-09-28 07:30,28,32.65,32.68,32.65,32.65,63
20120201|2011-09-28 08:00,28,32.7,32.75,32.7,32.75,39
20120201|2011-09-28 08:30,28,32.7,32.9,32.5,32.5,198
20120201|2011-09-28 09:00,28,32.5,32.89,32.5,32.7,153
20120201|2011-09-28 09:30,28,32.7,32.9,32.7,32.75,94
20120201|2011-09-28 10:00,28,32.74,32.98,32.74,32.91,82
20120201|2011-09-28 10:30,28,32.85,32.9,32.59,32.6,197
20120201|2011-09-28 11:00,28,32.6,32.76,32.59,32.72,49
20120201|2011-09-28 11:30,28,32.71,32.75,32.71,32.75,7
20120201|2011-09-28 12:00,28,32.7,33,32.7,33,29
20120201|2011-09-28 12:30,28,33.02,33.3,33,33.3,97
20120201|2011-09-28 13:00,28,33.25,33.35,33.18,33.25,22
20120201|2011-09-28 13:30,28,33.25,33.32,33.2,33.3,20
20120201|2011-09-28 14:00,28,33.2,33.35,33.1,33.35,26
20120201|2011-09-28 14:30,28,33.4,33.8,33.4,33.75,102
20120201|2011-09-28 15:00,28,33.74,33.85,33.6,33.6,137
20120201|2011-09-29 07:00,29,33.37,33.45,33.35,33.45,5
20120201|2011-09-29 07:30,29,33.23,33.23,33.05,33.05,3
20120201|2011-09-29 08:00,29,33,33.12,33,33.12,13
20120201|2011-09-29 08:30,29,33,33.05,32.9,33.05,67
20120201|2011-09-29 09:00,29,33.05,33.45,33.05,33.43,82
20120201|2011-09-29 09:30,29,33.45,33.7,33.45,33.5,68
20120201|2011-09-29 10:00,29,33.5,33.75,33.44,33.6,106
20120201|2011-09-29 10:30,29,33.5,33.53,33.3,33.35,73
20120201|2011-09-29 11:00,29,33.35,33.55,33.35,33.4,94
20120201|2011-09-29 11:30,29,33.4,33.6,33.4,33.5,33
20120201|2011-09-29 12:00,29,33.55,33.55,33.45,33.55,12
20120201|2011-09-29 12:30,29,33.65,33.83,33.6,33.75,71
20120201|2011-09-29 13:00,29,33.8,34.25,33.8,33.9,109
20120201|2011-09-29 13:30,29,33.85,34.1,33.78,33.9,53
20120201|2011-09-29 14:00,29,33.89,34.26,33.89,34.1,60
20120201|2011-09-29 14:30,29,33.95,33.95,33.36,33.36,141
20120201|2011-09-29 15:00,29,33.3,33.35,33.1,33.25,212
20120201|2011-09-29 15:30,29,33.25,33.25,33.25,33.25,65
20120201|2011-09-30 07:30,30,33.9,34.15,33.9,34.15,10
20120201|2011-09-30 08:00,30,34.1,34.2,34.1,34.16,9
20120201|2011-09-30 08:30,30,34.15,34.27,33.93,34.1,93
20120201|2011-09-30 09:00,30,34.15,34.2,33.75,33.86,109
20120201|2011-09-30 09:30,30,33.95,34.1,33.9,34.1,74
20120201|2011-09-30 10:00,30,34,34,33.65,33.8,74
20120201|2011-09-30 10:30,30,33.8,33.8,33.7,33.75,67
20120201|2011-09-30 11:00,30,33.77,33.91,33.75,33.9,53
20120201|2011-09-30 11:30,30,33.95,33.96,33.93,33.96,11
20120201|2011-09-30 12:00,30,34.15,34.15,34.05,34.05,10
20120201|2011-09-30 12:30,30,34,34.05,33.89,34,35
20120201|2011-09-30 13:00,30,34,34.25,33.9,34.2,33
20120201|2011-09-30 13:30,30,34.15,34.2,34,34,69
20120201|2011-09-30 14:00,30,34.1,34.1,33.9,34.1,41
20120201|2011-09-30 14:30,30,34.2,34.82,34.15,34.75,313
20120201|2011-09-30 15:00,30,34.75,34.85,34.65,34.75,200
20120201|2011-10-03 07:00,3,34.95,35,34.95,35,3
20120201|2011-10-03 08:00,3,34.8,35,34.8,35,4
20120201|2011-10-03 08:30,3,35.05,35.19,34.85,35.05,131
20120201|2011-10-03 09:00,3,35.05,35.05,34.6,34.84,122
20120201|2011-10-03 09:30,3,34.85,35.2,34.85,35.15,32
20120201|2011-10-03 10:00,3,35.2,35.2,34.95,34.95,11
20120201|2011-10-03 10:30,3,35,35.1,34.95,35,10
20120201|2011-10-03 11:00,3,35,35.2,35,35.05,140
20120201|2011-10-03 11:30,3,35.1,35.4,35.07,35.4,34
20120201|2011-10-03 12:00,3,35.55,35.65,35.5,35.6,62
20120201|2011-10-03 12:30,3,35.55,35.8,35.55,35.65,18
20120201|2011-10-03 13:00,3,35.6,35.65,35.4,35.65,34
20120201|2011-10-03 13:30,3,35.7,35.85,35.5,35.65,117
20120201|2011-10-03 14:00,3,35.65,35.75,35.44,35.65,81
20120201|2011-10-03 14:30,3,35.65,35.7,35.2,35.55,260
20120201|2011-10-03 15:00,3,35.65,35.85,35.6,35.6,167
20120201|2011-10-04 07:00,4,36.2,36.2,36.15,36.15,2
20120201|2011-10-04 07:30,4,36.1,36.1,35.95,36,13
20120201|2011-10-04 08:00,4,36.2,36.2,35.99,36.05,33
20120201|2011-10-04 08:30,4,36.05,36.85,35.95,36.8,383
20120201|2011-10-04 09:00,4,36.8,36.85,36.35,36.71,153
20120201|2011-10-04 09:30,4,36.6,36.65,36.08,36.08,63
20120201|2011-10-04 10:00,4,36.2,36.2,35.75,36.15,63
20120201|2011-10-04 10:30,4,36.05,36.15,35.75,35.9,63
20120201|2011-10-04 11:00,4,35.8,35.8,35.4,35.55,192
20120201|2011-10-04 11:30,4,35.55,35.65,35.5,35.65,84
20120201|2011-10-04 12:00,4,35.75,35.99,35.7,35.95,46
20120201|2011-10-04 12:30,4,35.95,36.15,35.9,36.15,20
20120201|2011-10-04 13:00,4,36.15,36.35,35.95,36.2,121
20120201|2011-10-04 13:30,4,36.1,36.3,35.99,36.15,311
20120201|2011-10-04 14:00,4,36.08,36.45,35.65,35.75,49
20120201|2011-10-04 14:30,4,35.7,35.7,34.18,34.18,581
20120201|2011-10-04 15:00,4,34.2,34.65,34.2,34.65,407
20120201|2011-10-05 07:00,5,34.34,34.34,34.3,34.3,2
20120201|2011-10-05 07:30,5,34.38,34.89,34.38,34.85,65
20120201|2011-10-05 08:00,5,34.9,34.9,34.65,34.65,115
20120201|2011-10-05 08:30,5,34.7,35.05,34.7,34.9,602
20120201|2011-10-05 09:00,5,34.95,34.95,34.55,34.8,291
20120201|2011-10-05 09:30,5,34.65,34.7,34.35,34.35,124
20120201|2011-10-05 10:00,5,34.4,34.5,34.35,34.4,79
20120201|2011-10-05 10:30,5,34.45,34.48,34.35,34.38,82
20120201|2011-10-05 11:00,5,34.45,34.55,34.4,34.55,17
20120201|2011-10-05 11:30,5,34.55,34.55,34.4,34.4,14
20120201|2011-10-05 12:00,5,34.4,34.4,34.25,34.3,11
20120201|2011-10-05 12:30,5,34.25,34.35,34.05,34.1,33
20120201|2011-10-05 13:00,5,34.1,34.15,34.1,34.15,24
20120201|2011-10-05 13:30,5,34.15,34.3,34.05,34.15,54
20120201|2011-10-05 14:00,5,34.2,34.2,34.05,34.1,115
20120201|2011-10-05 14:30,5,34,34.2,33.88,34.2,193
20120201|2011-10-05 15:00,5,34.2,34.35,34.12,34.35,224
20120201|2011-10-06 07:00,6,34.18,34.25,34.18,34.25,7
20120201|2011-10-06 07:30,6,34.2,34.21,34.05,34.11,6
20120201|2011-10-06 08:00,6,34.2,34.4,34.2,34.25,7
20120201|2011-10-06 08:30,6,34.25,34.7,34.25,34.6,75
20120201|2011-10-06 09:00,6,34.5,34.5,34.15,34.25,36
20120201|2011-10-06 09:30,6,34.25,34.25,34.15,34.2,52
20120201|2011-10-06 10:00,6,34.25,34.25,34.05,34.05,23
20120201|2011-10-06 10:30,6,34,34,33.8,34,30
20120201|2011-10-06 11:00,6,33.9,34.1,33.89,34.1,176
20120201|2011-10-06 11:30,6,34,34.2,34,34.14,25
20120201|2011-10-06 12:00,6,34.15,34.25,34.15,34.25,166
20120201|2011-10-06 12:30,6,34.3,34.45,34.3,34.4,28
20120201|2011-10-06 13:00,6,34.4,34.4,34.15,34.2,35
20120201|2011-10-06 13:30,6,34.1,34.2,34.1,34.2,23
20120201|2011-10-06 14:00,6,34.15,34.2,34.05,34.15,25
20120201|2011-10-06 14:30,6,34.1,34.15,33.98,34,80
20120201|2011-10-06 15:00,6,33.95,34.05,33.95,34,110
20120201|2011-10-07 07:00,7,34,34,34,34,7
20120201|2011-10-07 07:30,7,34.06,34.06,33.35,33.46,14
20120201|2011-10-07 08:00,7,33.5,33.6,33.5,33.55,17
20120201|2011-10-07 08:30,7,33.5,33.85,33.5,33.7,206
20120201|2011-10-07 09:00,7,33.63,33.75,33.5,33.5,68
20120201|2011-10-07 09:30,7,33.5,33.75,33.5,33.75,26
20120201|2011-10-07 10:00,7,33.9,33.95,33.87,33.92,23
20120201|2011-10-07 10:30,7,33.85,33.9,33.8,33.9,31
20120201|2011-10-07 11:00,7,33.9,34.5,33.8,34.4,224
20120201|2011-10-07 11:30,7,34.47,34.65,34.39,34.6,94
20120201|2011-10-07 12:00,7,34.61,34.7,34.5,34.5,43
20120201|2011-10-07 12:30,7,34.55,34.75,34.4,34.4,37
20120201|2011-10-07 13:00,7,34.45,34.5,34.3,34.4,76
20120201|2011-10-07 13:30,7,34.35,34.4,34.28,34.35,21
20120201|2011-10-07 14:00,7,34.35,34.35,34.05,34.05,205
20120201|2011-10-07 14:30,7,34,34.42,33.7,34.38,244
20120201|2011-10-07 15:00,7,34.35,34.35,34.1,34.25,84
20120201|2011-10-10 08:00,10,33.5,33.5,33.5,33.5,1
20120201|2011-10-10 08:30,10,33.5,33.62,33.25,33.35,102
20120201|2011-10-10 09:00,10,33.35,33.35,33.1,33.15,117
20120201|2011-10-10 09:30,10,33.15,33.15,33.05,33.15,22
20120201|2011-10-10 10:00,10,33.1,33.2,33.1,33.2,8
20120201|2011-10-10 10:30,10,33.25,33.3,33.2,33.26,76
20120201|2011-10-10 11:00,10,33.25,33.35,33.25,33.35,68
20120201|2011-10-10 11:30,10,33.33,33.42,33.33,33.42,103
20120201|2011-10-10 12:00,10,33.4,33.4,33.25,33.27,61
20120201|2011-10-10 12:30,10,33.25,33.27,33.2,33.2,27
20120201|2011-10-10 13:00,10,33.25,33.3,33.15,33.2,93
20120201|2011-10-10 13:30,10,33.2,33.31,33.2,33.25,88
20120201|2011-10-10 14:00,10,33.25,33.35,33.25,33.25,62
20120201|2011-10-10 14:30,10,33.25,33.25,32.7,32.7,171
20120201|2011-10-10 15:00,10,32.7,32.77,32.55,32.55,171
20120201|2011-10-11 07:30,11,32.9,33.15,32.9,33.15,13
20120201|2011-10-11 08:00,11,33.01,33.01,33.01,33.01,1
20120201|2011-10-11 08:30,11,33.05,33.15,32.85,32.92,133
20120201|2011-10-11 09:00,11,32.9,33,32.74,32.75,35
20120201|2011-10-11 09:30,11,32.7,32.7,32.5,32.6,41
20120201|2011-10-11 10:00,11,32.55,32.75,32.55,32.75,41
20120201|2011-10-11 10:30,11,32.65,32.7,32.57,32.58,64
20120201|2011-10-11 11:00,11,32.6,32.65,32.55,32.6,78
20120201|2011-10-11 11:30,11,32.6,32.65,32.55,32.63,77
20120201|2011-10-11 12:00,11,32.6,32.75,32.6,32.65,45
20120201|2011-10-11 12:30,11,32.65,32.73,32.65,32.7,52
20120201|2011-10-11 13:00,11,32.65,32.75,32.64,32.75,46
20120201|2011-10-11 13:30,11,32.75,32.77,32.65,32.65,44
20120201|2011-10-11 14:00,11,32.6,32.62,32.45,32.55,44
20120201|2011-10-11 14:30,11,32.6,32.63,32.49,32.6,48
20120201|2011-10-11 15:00,11,32.65,32.8,32.5,32.55,502
20120201|2011-10-12 07:00,12,32.3,32.3,32.3,32.3,15
20120201|2011-10-12 07:30,12,32.3,32.31,32.25,32.31,38
20120201|2011-10-12 08:00,12,32.3,32.3,32.2,32.2,37
20120201|2011-10-12 08:30,12,32.2,32.2,32,32,54
20120201|2011-10-12 09:00,12,31.95,32,31.8,31.85,43
20120201|2011-10-12 09:30,12,31.8,31.85,31.6,31.65,155
20120201|2011-10-12 10:00,12,31.65,31.7,31.45,31.45,66
20120201|2011-10-12 10:30,12,31.45,31.45,31.3,31.4,73
20120201|2011-10-12 11:00,12,31.4,31.55,31.4,31.5,42
20120201|2011-10-12 11:30,12,31.47,31.5,31.35,31.35,32
20120201|2011-10-12 12:00,12,31.35,31.35,31.19,31.2,68
20120201|2011-10-12 12:30,12,31.2,31.3,31.17,31.3,36
20120201|2011-10-12 13:00,12,31.35,31.35,31.15,31.15,104
20120201|2011-10-12 13:30,12,31.1,31.2,30.95,31.19,142
20120201|2011-10-12 14:00,12,31.15,31.25,31.05,31.12,148
20120201|2011-10-12 14:30,12,31.1,31.25,30.95,31.25,180
20120201|2011-10-12 15:00,12,31.2,31.4,31.2,31.4,141
20120201|2011-10-13 07:00,13,31.35,31.4,31.2,31.4,52
20120201|2011-10-13 07:30,13,31.4,31.42,31.33,31.33,25
20120201|2011-10-13 08:00,13,31.35,31.35,31.35,31.35,5
20120201|2011-10-13 08:30,13,31.4,31.7,31.35,31.65,122
20120201|2011-10-13 09:00,13,31.7,31.8,31.55,31.55,96
20120201|2011-10-13 09:30,13,31.55,31.8,31.45,31.8,118
20120201|2011-10-13 10:00,13,31.8,31.9,31.8,31.8,30
20120201|2011-10-13 10:30,13,31.85,31.87,31.68,31.7,97
20120201|2011-10-13 11:00,13,31.73,31.85,31.7,31.85,76
20120201|2011-10-13 11:30,13,31.85,31.85,31.75,31.76,11
20120201|2011-10-13 12:00,13,31.77,31.77,31.5,31.5,14
20120201|2011-10-13 12:30,13,31.5,31.5,31.4,31.4,28
20120201|2011-10-13 13:00,13,31.45,31.5,31.4,31.5,11
20120201|2011-10-13 13:30,13,31.5,31.5,31.18,31.2,81
20120201|2011-10-13 14:00,13,31.25,31.3,31.15,31.3,60
20120201|2011-10-13 14:30,13,31.3,31.4,31.25,31.25,121
20120201|2011-10-13 15:00,13,31.25,31.3,31.15,31.23,145
20120201|2011-10-14 07:00,14,30.75,30.85,30.75,30.85,5
20120201|2011-10-14 07:30,14,30.83,30.88,30.76,30.79,21
20120201|2011-10-14 08:00,14,30.8,30.8,30.63,30.63,36
20120201|2011-10-14 08:30,14,30.55,30.65,30.2,30.55,283
20120201|2011-10-14 09:00,14,30.6,30.9,30.6,30.85,108
20120201|2011-10-14 09:30,14,30.85,30.9,30.7,30.8,103
20120201|2011-10-14 10:00,14,30.75,30.95,30.74,30.94,110
20120201|2011-10-14 10:30,14,30.95,31.05,30.89,30.9,56
20120201|2011-10-14 11:00,14,30.95,30.95,30.85,30.9,44
20120201|2011-10-14 11:30,14,30.88,30.88,30.75,30.75,18
20120201|2011-10-14 12:00,14,30.75,30.75,30.4,30.42,142
20120201|2011-10-14 12:30,14,30.48,30.5,30.45,30.46,10
20120201|2011-10-14 13:00,14,30.45,30.47,30.4,30.45,60
20120201|2011-10-14 13:30,14,30.5,30.53,30.45,30.47,36
20120201|2011-10-14 14:00,14,30.45,30.5,30.4,30.4,21
20120201|2011-10-14 14:30,14,30.4,30.4,30.15,30.15,155
20120201|2011-10-14 15:00,14,30.25,30.35,30.1,30.2,148
20120201|2011-10-17 07:30,17,30.2,30.2,30.1,30.1,59
20120201|2011-10-17 08:00,17,30.15,30.2,30.08,30.18,68
20120201|2011-10-17 08:30,17,30.15,30.75,30.1,30.73,161
20120201|2011-10-17 09:00,17,30.8,31.1,30.78,31.1,220
20120201|2011-10-17 09:30,17,31.1,31.15,30.91,30.95,218
20120201|2011-10-17 10:00,17,31,31.1,30.8,30.81,145
20120201|2011-10-17 10:30,17,30.75,30.9,30.73,30.9,152
20120201|2011-10-17 11:00,17,30.93,31.05,30.9,30.92,157
20120201|2011-10-17 11:30,17,30.9,31.15,30.9,31.12,74
20120201|2011-10-17 12:00,17,31.13,31.15,30.85,30.9,105
20120201|2011-10-17 12:30,17,30.95,31.1,30.93,31.1,131
20120201|2011-10-17 13:00,17,31.05,31.52,31.05,31.45,311
20120201|2011-10-17 13:30,17,31.4,31.55,31.4,31.45,110
20120201|2011-10-17 14:00,17,31.35,31.35,31.15,31.35,130
20120201|2011-10-17 14:30,17,31.28,31.65,31.28,31.45,259
20120201|2011-10-17 15:00,17,31.45,31.75,31.38,31.75,342
20120201|2011-10-18 07:30,18,31.8,31.8,31.5,31.5,30
20120201|2011-10-18 08:00,18,31.45,31.5,31.2,31.2,78
20120201|2011-10-18 08:30,18,31.3,31.85,31.2,31.8,261
20120201|2011-10-18 09:00,18,31.8,32.1,31.8,31.85,186
20120201|2011-10-18 09:30,18,31.87,31.9,31.55,31.65,83
20120201|2011-10-18 10:00,18,31.68,31.7,31.55,31.7,22
20120201|2011-10-18 10:30,18,31.65,31.65,31.25,31.3,115
20120201|2011-10-18 11:00,18,31.25,31.37,31.2,31.37,72
20120201|2011-10-18 11:30,18,31.35,31.35,30.95,31.15,91
20120201|2011-10-18 12:00,18,31.15,31.4,31.15,31.3,52
20120201|2011-10-18 12:30,18,31.25,31.25,30.95,31.05,139
20120201|2011-10-18 13:00,18,31.05,31.05,30.9,30.95,88
20120201|2011-10-18 13:30,18,30.9,31,30.85,30.99,73
20120201|2011-10-18 14:00,18,30.9,30.9,30.19,30.8,223
20120201|2011-10-18 14:30,18,30.84,31.1,30.6,30.88,188
20120201|2011-10-18 15:00,18,30.87,30.95,30.7,30.8,261
20120201|2011-10-19 07:00,19,30.76,30.85,30.75,30.84,8
20120201|2011-10-19 07:30,19,30.8,30.8,30.5,30.6,9
20120201|2011-10-19 08:00,19,30.33,30.75,30.31,30.75,28
20120201|2011-10-19 08:30,19,30.8,31.3,30.7,31.1,217
20120201|2011-10-19 09:00,19,31.05,31.35,30.77,30.77,151
20120201|2011-10-19 09:30,19,30.8,30.95,30.75,30.9,124
20120201|2011-10-19 10:00,19,30.91,31.15,30.91,30.92,122
20120201|2011-10-19 10:30,19,30.95,31.08,30.85,31.08,63
20120201|2011-10-19 11:00,19,31.1,31.12,30.95,30.98,47
20120201|2011-10-19 11:30,19,31.05,31.05,30.93,31,7
20120201|2011-10-19 12:00,19,31,31.15,30.93,31.15,62
20120201|2011-10-19 12:30,19,31.2,31.48,31.2,31.38,55
20120201|2011-10-19 13:00,19,31.35,31.91,31.28,31.91,270
20120201|2011-10-19 13:30,19,31.95,32,31.7,32,51
20120201|2011-10-19 14:00,19,31.95,32.18,31.95,32.15,267
20120201|2011-10-19 14:30,19,32.2,32.4,31.95,32,161
20120201|2011-10-19 15:00,19,32,32.05,31.8,31.9,567
20120201|2011-10-20 07:00,20,31.65,31.68,31.53,31.53,16
20120201|2011-10-20 07:30,20,31.57,31.57,31.57,31.57,1
20120201|2011-10-20 08:00,20,31.53,32.02,31.53,32,42
20120201|2011-10-20 08:30,20,31.9,32.25,31.85,32,220
20120201|2011-10-20 09:00,20,32,32.01,31.7,32,202
20120201|2011-10-20 09:30,20,31.95,32.32,31.9,32.24,83
20120201|2011-10-20 10:00,20,32.35,32.5,32.25,32.25,79
20120201|2011-10-20 10:30,20,32.3,32.55,32.1,32.49,223
20120201|2011-10-20 11:00,20,32.55,32.68,32.55,32.6,28
20120201|2011-10-20 11:30,20,32.55,32.55,32.25,32.25,41
20120201|2011-10-20 12:00,20,32.29,32.32,31.79,31.9,97
20120201|2011-10-20 12:30,20,31.85,32.05,31.77,31.95,118
20120201|2011-10-20 13:00,20,31.9,32.25,31.9,32.04,140
20120201|2011-10-20 13:30,20,32.05,32.1,31.7,31.77,77
20120201|2011-10-20 14:00,20,31.78,32.1,31.75,32.1,43
20120201|2011-10-20 14:30,20,31.9,32,31.75,31.9,68
20120201|2011-10-20 15:00,20,31.95,32,31.8,31.9,264
20120201|2011-10-21 07:00,21,31.3,31.3,31.29,31.29,5
20120201|2011-10-21 07:30,21,31.4,31.4,31.3,31.35,9
20120201|2011-10-21 08:00,21,31.3,31.3,31.15,31.17,12
20120201|2011-10-21 08:30,21,31.15,31.25,31.05,31.11,48
20120201|2011-10-21 09:00,21,31.09,31.21,31,31.05,80
20120201|2011-10-21 09:30,21,31,31.21,30.95,31.13,85
20120201|2011-10-21 10:00,21,31.08,31.23,31.01,31.03,92
20120201|2011-10-21 10:30,21,30.98,31.05,30.95,31,27
20120201|2011-10-21 11:00,21,30.99,31.15,30.99,31.15,38
20120201|2011-10-21 11:30,21,31.1,31.17,31.09,31.17,47
20120201|2011-10-21 12:00,21,31.19,31.4,31.19,31.35,73
20120201|2011-10-21 12:30,21,31.38,31.4,31.35,31.35,40
20120201|2011-10-21 13:00,21,31.33,31.34,31.08,31.1,47
20120201|2011-10-21 13:30,21,31.25,31.26,31.05,31.13,24
20120201|2011-10-21 14:00,21,31.05,31.2,31,31.15,110
20120201|2011-10-21 14:30,21,31.15,31.2,30.93,31,106
20120201|2011-10-21 15:00,21,30.95,30.95,30.6,30.65,220
20120201|2011-10-24 07:30,24,30.65,30.66,30.64,30.64,18
20120201|2011-10-24 08:00,24,30.67,30.95,30.6,30.9,53
20120201|2011-10-24 08:30,24,30.9,30.92,30.49,30.65,210
20120201|2011-10-24 09:00,24,30.6,30.65,30.42,30.45,39
20120201|2011-10-24 09:30,24,30.45,30.47,30.3,30.4,78
20120201|2011-10-24 10:00,24,30.4,30.4,30.22,30.25,102
20120201|2011-10-24 10:30,24,30.25,30.3,30.15,30.2,136
20120201|2011-10-24 11:00,24,30.25,30.25,30.15,30.15,26
20120201|2011-10-24 11:30,24,30.2,30.35,30.2,30.3,67
20120201|2011-10-24 12:00,24,30.25,30.3,30.23,30.25,28
20120201|2011-10-24 12:30,24,30.25,30.25,29.92,29.97,110
20120201|2011-10-24 13:00,24,30,30.15,29.94,30.05,141
20120201|2011-10-24 13:30,24,30,30,29.95,29.95,11
20120201|2011-10-24 14:00,24,29.9,30.05,29.85,30.05,47
20120201|2011-10-24 14:30,24,30.05,30.05,29.8,29.8,149
20120201|2011-10-24 15:00,24,29.78,29.85,29.72,29.85,464
20120201|2011-10-25 07:00,25,29.7,29.78,29.65,29.75,23
20120201|2011-10-25 07:30,25,29.75,30.07,29.7,30.03,18
20120201|2011-10-25 08:00,25,30.13,30.13,30.13,30.13,3
20120201|2011-10-25 08:30,25,30.2,31.1,30.2,30.33,508
20120201|2011-10-25 09:00,25,30.4,30.56,30.21,30.21,162
20120201|2011-10-25 09:30,25,30.32,30.48,30.05,30.37,86
20120201|2011-10-25 10:00,25,30.35,30.55,30.35,30.45,68
20120201|2011-10-25 10:30,25,30.45,30.46,30.35,30.39,98
20120201|2011-10-25 11:00,25,30.41,30.41,30.25,30.25,49
20120201|2011-10-25 11:30,25,30.21,30.4,30.17,30.4,40
20120201|2011-10-25 12:00,25,30.42,30.42,30.25,30.25,21
20120201|2011-10-25 12:30,25,30.35,30.35,30.25,30.35,11
20120201|2011-10-25 13:00,25,30.35,30.5,30.35,30.41,62
20120201|2011-10-25 13:30,25,30.4,30.5,30.23,30.29,92
20120201|2011-10-25 14:00,25,30.2,30.45,30.2,30.4,43
20120201|2011-10-25 14:30,25,30.4,30.8,30.3,30.55,264
20120201|2011-10-25 15:00,25,30.6,30.9,30.6,30.85,320
20120201|2011-10-26 07:00,26,30.62,30.62,30.62,30.62,4
20120201|2011-10-26 07:30,26,30.3,30.4,30.15,30.15,40
20120201|2011-10-26 08:00,26,30.1,30.15,29.83,29.91,59
20120201|2011-10-26 08:30,26,29.85,30.32,29.81,30.32,122
20120201|2011-10-26 09:00,26,30.3,30.7,30.28,30.53,114
20120201|2011-10-26 09:30,26,30.55,31.24,30.55,31.15,145
20120201|2011-10-26 10:00,26,31.11,31.11,30.78,30.8,135
20120201|2011-10-26 10:30,26,30.85,30.85,30.62,30.7,102
20120201|2011-10-26 11:00,26,30.65,30.75,30.65,30.67,29
20120201|2011-10-26 11:30,26,30.75,30.79,30.65,30.79,31
20120201|2011-10-26 12:00,26,30.8,30.9,30.65,30.65,87
20120201|2011-10-26 12:30,26,30.65,30.65,30.3,30.4,79
20120201|2011-10-26 13:00,26,30.3,30.4,30.15,30.36,44
20120201|2011-10-26 13:30,26,30.25,30.31,29.98,30.15,64
20120201|2011-10-26 14:00,26,30.13,30.15,29.95,29.95,45
20120201|2011-10-26 14:30,26,29.85,30.1,29.8,29.95,27
20120201|2011-10-26 15:00,26,29.9,30.05,29.85,29.9,286
20120201|2011-10-27 07:00,27,28.4,28.4,28.05,28.25,82
20120201|2011-10-27 07:30,27,28.25,28.25,28.2,28.23,46
20120201|2011-10-27 08:00,27,28.2,28.2,28,28.1,116
20120201|2011-10-27 08:30,27,28.08,28.25,27.85,28.15,375
20120201|2011-10-27 09:00,27,28.15,28.35,28.15,28.3,89
20120201|2011-10-27 09:30,27,28.25,28.32,28.03,28.07,148
20120201|2011-10-27 10:00,27,28.05,28.1,28,28.08,71
20120201|2011-10-27 10:30,27,28.05,28.1,27.8,27.8,80
20120201|2011-10-27 11:00,27,27.85,27.85,27.65,27.7,72
20120201|2011-10-27 11:30,27,27.75,27.77,27.65,27.75,87
20120201|2011-10-27 12:00,27,27.7,27.7,27.6,27.65,14
20120201|2011-10-27 12:30,27,27.55,27.55,27.2,27.25,191
20120201|2011-10-27 13:00,27,27.25,27.41,27.2,27.4,96
20120201|2011-10-27 13:30,27,27.4,27.45,27.3,27.35,94
20120201|2011-10-27 14:00,27,27.35,27.45,27.15,27.25,82
20120201|2011-10-27 14:30,27,27.26,27.5,27.2,27.3,251
20120201|2011-10-27 15:00,27,27.3,27.3,27.1,27.1,512
20120201|2011-10-28 07:00,28,27.45,27.6,27.45,27.6,2
20120201|2011-10-28 07:30,28,27.3,27.42,27.3,27.35,85
20120201|2011-10-28 08:00,28,27.38,27.4,27.35,27.4,25
20120201|2011-10-28 08:30,28,27.45,27.55,27.25,27.3,94
20120201|2011-10-28 09:00,28,27.3,27.5,27.25,27.3,58
20120201|2011-10-28 09:30,28,27.3,27.3,27,27.1,218
20120201|2011-10-28 10:00,28,27.05,27.1,27,27.04,104
20120201|2011-10-28 10:30,28,27.05,27.2,27,27.2,124
20120201|2011-10-28 11:00,28,27.2,27.3,27.15,27.3,66
20120201|2011-10-28 11:30,28,27.35,27.35,27.2,27.2,49
20120201|2011-10-28 12:00,28,27.2,27.25,27.1,27.15,73
20120201|2011-10-28 12:30,28,27.2,27.25,27.05,27.15,89
20120201|2011-10-28 13:00,28,27.15,27.25,27.13,27.19,43
20120201|2011-10-28 13:30,28,27.2,27.25,27.14,27.15,93
20120201|2011-10-28 14:00,28,27.15,27.2,27.08,27.2,75
20120201|2011-10-28 14:30,28,27.2,27.25,26.95,27.1,154
20120201|2011-10-28 15:00,28,27.1,27.2,26.94,26.95,508
20120201|2011-10-31 07:00,31,27.5,27.5,27.45,27.5,14
20120201|2011-10-31 07:30,31,27.5,27.62,27.45,27.6,79
20120201|2011-10-31 08:00,31,27.62,27.65,27.55,27.65,19
20120201|2011-10-31 08:30,31,27.7,28,27.61,27.83,76
20120201|2011-10-31 09:00,31,27.85,27.85,27.6,27.7,54
20120201|2011-10-31 09:30,31,27.6,27.65,27.45,27.55,69
20120201|2011-10-31 10:00,31,27.55,27.78,27.55,27.75,303
20120201|2011-10-31 10:30,31,27.75,27.86,27.73,27.86,83
20120201|2011-10-31 11:00,31,27.9,28.05,27.79,27.98,93
20120201|2011-10-31 11:30,31,28,28.05,27.93,27.93,57
20120201|2011-10-31 12:00,31,27.9,27.97,27.89,27.9,186
20120201|2011-10-31 12:30,31,27.9,27.9,27.68,27.74,112
20120201|2011-10-31 13:00,31,27.85,27.85,27.75,27.85,40
20120201|2011-10-31 13:30,31,27.85,28,27.8,27.9,197
20120201|2011-10-31 14:00,31,27.9,28.6,27.9,28.57,363
20120201|2011-10-31 14:30,31,28.65,28.65,28.4,28.63,249
20120201|2011-10-31 15:00,31,28.65,29,28.6,29,767
20120201|2011-11-01 07:00,1,30.55,30.55,30.35,30.49,9
20120201|2011-11-01 07:30,1,30.85,31.25,30.73,31.2,84
20120201|2011-11-01 08:00,1,31.35,31.7,31.2,31.43,157
20120201|2011-11-01 08:30,1,31.35,31.65,30.85,30.97,425
20120201|2011-11-01 09:00,1,31.1,31.45,30.55,30.58,450
20120201|2011-11-01 09:30,1,30.6,30.92,30.3,30.92,465
20120201|2011-11-01 10:00,1,30.8,31.02,30.65,30.95,181
20120201|2011-11-01 10:30,1,31,31.63,31,31.54,169
20120201|2011-11-01 11:00,1,31.6,31.77,31.3,31.4,174
20120201|2011-11-01 11:30,1,31.35,31.6,31.13,31.55,137
20120201|2011-11-01 12:00,1,31.6,31.75,31.15,31.21,111
20120201|2011-11-01 12:30,1,31.15,31.3,30.75,31.05,229
20120201|2011-11-01 13:00,1,31.1,31.11,30.5,30.58,215
20120201|2011-11-01 13:30,1,30.55,30.92,30.55,30.87,114
20120201|2011-11-01 14:00,1,30.85,31.33,30.75,31.23,123
20120201|2011-11-01 14:30,1,31.1,31.39,30.65,31.2,375
20120201|2011-11-01 15:00,1,31.1,31.35,31.05,31.25,416
20120201|2011-11-02 07:00,2,30.85,30.85,30.85,30.85,1
20120201|2011-11-02 07:30,2,30.8,30.95,30.8,30.9,15
20120201|2011-11-02 08:00,2,30.9,30.9,30.85,30.85,13
20120201|2011-11-02 08:30,2,30.9,31.03,30.78,30.93,247
20120201|2011-11-02 09:00,2,30.85,31.05,30.8,30.8,74
20120201|2011-11-02 09:30,2,30.82,31,30.55,30.65,69
20120201|2011-11-02 10:00,2,30.65,30.75,30.6,30.75,36
20120201|2011-11-02 10:30,2,30.75,30.85,30.65,30.75,79
20120201|2011-11-02 11:00,2,30.75,30.9,30.75,30.9,33
20120201|2011-11-02 11:30,2,30.85,31.05,30.7,31.05,120
20120201|2011-11-02 12:00,2,31.05,31.4,31.05,31.2,107
20120201|2011-11-02 12:30,2,31.2,31.2,30.85,31.1,70
20120201|2011-11-02 13:00,2,31.2,31.2,30.83,31,154
20120201|2011-11-02 13:30,2,31,31,30.75,30.75,45
20120201|2011-11-02 14:00,2,30.8,30.91,30.6,30.7,108
20120201|2011-11-02 14:30,2,30.7,31,30.65,30.75,262
20120201|2011-11-02 15:00,2,30.7,30.75,30.6,30.7,225
20120201|2011-11-03 07:00,3,30.48,30.6,30.48,30.55,35
20120201|2011-11-03 07:30,3,30.55,30.62,29.98,29.98,127
20120201|2011-11-03 08:00,3,30.05,30.25,30.05,30.25,24
20120201|2011-11-03 08:30,3,30.25,31.1,30.25,31.1,91
20120201|2011-11-03 09:00,3,31.1,31.4,30.95,30.99,161
20120201|2011-11-03 09:30,3,31,31.1,30.75,30.9,50
20120201|2011-11-03 10:00,3,30.9,31.05,30.7,30.76,88
20120201|2011-11-03 10:30,3,30.7,30.76,30.5,30.7,50
20120201|2011-11-03 11:00,3,30.7,30.7,30.45,30.45,43
20120201|2011-11-03 11:30,3,30.5,30.7,30.3,30.35,142
20120201|2011-11-03 12:00,3,30.35,30.5,30.3,30.45,161
20120201|2011-11-03 12:30,3,30.45,30.45,30.1,30.32,124
20120201|2011-11-03 13:00,3,30.3,30.4,30.25,30.35,47
20120201|2011-11-03 13:30,3,30.4,30.45,30.15,30.19,166
20120201|2011-11-03 14:00,3,30.15,30.2,30,30.02,274
20120201|2011-11-03 14:30,3,30,30.25,29.9,30.02,296
20120201|2011-11-03 15:00,3,30,30.05,29.8,29.9,257
20120201|2011-11-04 07:00,4,30.42,30.42,30.15,30.15,14
20120201|2011-11-04 07:30,4,29.8,30.35,29.8,30.35,4
20120201|2011-11-04 08:00,4,30.4,30.7,30.4,30.6,17
20120201|2011-11-04 08:30,4,30.55,30.7,30.37,30.7,208
20120201|2011-11-04 09:00,4,30.7,30.92,30.59,30.8,159
20120201|2011-11-04 09:30,4,30.85,30.95,30.6,30.65,326
20120201|2011-11-04 10:00,4,30.6,30.8,30.5,30.7,44
20120201|2011-11-04 10:30,4,30.6,30.7,30.5,30.65,22
20120201|2011-11-04 11:00,4,30.61,30.64,30.45,30.47,57
20120201|2011-11-04 11:30,4,30.45,30.65,30.4,30.4,139
20120201|2011-11-04 12:00,4,30.4,30.45,30.2,30.3,58
20120201|2011-11-04 12:30,4,30.3,30.34,30.04,30.25,152
20120201|2011-11-04 13:00,4,30.2,30.3,30.15,30.15,105
20120201|2011-11-04 13:30,4,30.2,30.35,30.2,30.3,35
20120201|2011-11-04 14:00,4,30.3,30.6,30.28,30.55,44
20120201|2011-11-04 14:30,4,30.45,30.5,30.25,30.35,48
20120201|2011-11-04 15:00,4,30.35,30.45,30.1,30.2,201
20120201|2011-11-07 07:00,7,30.57,30.57,30.57,30.57,3
20120201|2011-11-07 07:30,7,30.62,30.62,30.62,30.62,1
20120201|2011-11-07 08:00,7,30.59,30.65,30.43,30.5,24
20120201|2011-11-07 08:30,7,30.52,30.6,30.2,30.28,40
20120201|2011-11-07 09:00,7,30.3,30.63,30.3,30.57,126
20120201|2011-11-07 09:30,7,30.65,30.85,30.63,30.8,25
20120201|2011-11-07 10:00,7,30.85,30.85,30.65,30.75,59
20120201|2011-11-07 10:30,7,30.7,30.77,30.65,30.74,63
20120201|2011-11-07 11:00,7,30.8,31.07,30.7,31.05,234
20120201|2011-11-07 11:30,7,31.15,31.15,30.87,30.87,19
20120201|2011-11-07 12:00,7,30.9,30.93,30.8,30.85,128
20120201|2011-11-07 12:30,7,30.9,30.92,30.65,30.7,62
20120201|2011-11-07 13:00,7,30.6,30.65,30.45,30.45,48
20120201|2011-11-07 13:30,7,30.5,30.62,30.5,30.5,17
20120201|2011-11-07 14:00,7,30.5,30.6,30.43,30.6,32
20120201|2011-11-07 14:30,7,30.6,30.66,30.25,30.25,217
20120201|2011-11-07 15:00,7,30.2,30.3,30.15,30.2,376
20120201|2011-11-08 08:00,8,29.85,29.89,29.85,29.89,2
20120201|2011-11-08 08:30,8,30,30.06,29.85,29.95,102
20120201|2011-11-08 09:00,8,29.85,30.3,29.8,30.3,225
20120201|2011-11-08 09:30,8,30.35,30.41,30.1,30.2,187
20120201|2011-11-08 10:00,8,30.35,30.65,30.25,30.56,103
20120201|2011-11-08 10:30,8,30.55,30.6,30.45,30.45,69
20120201|2011-11-08 11:00,8,30.55,30.58,30.35,30.42,38
20120201|2011-11-08 11:30,8,30.35,30.5,30.35,30.44,75
20120201|2011-11-08 12:00,8,30.4,30.55,30.24,30.25,86
20120201|2011-11-08 12:30,8,30.3,30.3,29.77,29.77,115
20120201|2011-11-08 13:00,8,29.95,30.1,29.9,29.92,144
20120201|2011-11-08 13:30,8,29.92,30,29.85,29.85,38
20120201|2011-11-08 14:00,8,29.85,29.96,29.7,29.75,80
20120201|2011-11-08 14:30,8,29.7,29.7,29.45,29.5,239
20120201|2011-11-08 15:00,8,29.45,29.55,29.35,29.5,503
20120201|2011-11-09 07:00,9,31.1,31.27,31.06,31.15,28
20120201|2011-11-09 07:30,9,31.25,31.32,30.95,31.08,28
20120201|2011-11-09 08:00,9,31.1,31.12,30.99,31.03,9
20120201|2011-11-09 08:30,9,31.1,31.45,30.9,31.4,552
20120201|2011-11-09 09:00,9,31.45,31.5,31.19,31.38,496
20120201|2011-11-09 09:30,9,31.4,31.65,31.15,31.2,247
20120201|2011-11-09 10:00,9,31.25,31.34,31,31.02,55
20120201|2011-11-09 10:30,9,31.05,31.15,30.99,31.03,91
20120201|2011-11-09 11:00,9,31.05,31.25,31.03,31.25,63
20120201|2011-11-09 11:30,9,31.25,31.35,31.19,31.25,136
20120201|2011-11-09 12:00,9,31.3,31.7,31.3,31.57,277
20120201|2011-11-09 12:30,9,31.57,32.1,31.5,32.05,337
20120201|2011-11-09 13:00,9,32.04,32.75,32.04,32.55,237
20120201|2011-11-09 13:30,9,32.55,32.75,32.35,32.75,229
20120201|2011-11-09 14:00,9,32.65,32.75,32.25,32.45,342
20120201|2011-11-09 14:30,9,32.5,33.15,32.47,32.9,392
20120201|2011-11-09 15:00,9,32.85,33,32.8,32.95,495
20120201|2011-11-10 07:00,10,32.16,32.16,31.77,31.77,19
20120201|2011-11-10 07:30,10,31.55,31.55,31.45,31.55,3
20120201|2011-11-10 08:00,10,31.45,31.8,31.45,31.7,41
20120201|2011-11-10 08:30,10,31.7,32.45,31.65,32.4,399
20120201|2011-11-10 09:00,10,32.45,32.57,32.1,32.45,255
20120201|2011-11-10 09:30,10,32.5,32.95,32.48,32.75,131
20120201|2011-11-10 10:00,10,32.75,32.8,32.55,32.6,197
20120201|2011-11-10 10:30,10,32.65,32.69,32.13,32.15,162
20120201|2011-11-10 11:00,10,32.2,32.38,32.13,32.38,74
20120201|2011-11-10 11:30,10,32.38,32.6,32.2,32.21,164
20120201|2011-11-10 12:00,10,32,32.05,31.65,31.86,33
20120201|2011-11-10 12:30,10,31.78,32,31.78,31.85,24
20120201|2011-11-10 13:00,10,31.85,32.17,31.85,32.05,132
20120201|2011-11-10 13:30,10,32.06,32.35,32,32.33,216
20120201|2011-11-10 14:00,10,32.3,32.31,31.9,31.96,243
20120201|2011-11-10 14:30,10,31.95,32.16,31.85,31.85,191
20120201|2011-11-10 15:00,10,31.85,32.1,31.75,32.05,365
20120201|2011-11-11 07:00,11,31.48,31.48,31.3,31.3,2
20120201|2011-11-11 07:30,11,31.35,31.38,31.35,31.38,3
20120201|2011-11-11 08:00,11,31.15,31.25,31.15,31.17,32
20120201|2011-11-11 08:30,11,31.2,31.25,30.82,31.04,127
20120201|2011-11-11 09:00,11,31,31.15,30.95,31.05,41
20120201|2011-11-11 09:30,11,30.95,30.97,30.9,30.91,39
20120201|2011-11-11 10:00,11,30.95,31.25,30.95,31.25,36
20120201|2011-11-11 10:30,11,31.2,31.25,31.05,31.13,68
20120201|2011-11-11 11:00,11,31.05,31.15,31.05,31.13,23
20120201|2011-11-11 11:30,11,31.15,31.25,31.1,31.1,39
20120201|2011-11-11 12:00,11,31,31.07,30.9,31.05,13
20120201|2011-11-11 12:30,11,31,31,30.9,31,7
20120201|2011-11-11 13:00,11,31,31,30.95,30.95,7
20120201|2011-11-11 13:30,11,31.02,31.15,30.95,31.14,38
20120201|2011-11-11 14:00,11,31.1,31.2,31.05,31.1,31
20120201|2011-11-11 14:30,11,31.05,31.13,30.9,31.05,59
20120201|2011-11-11 15:00,11,31.05,31.3,31,31.25,309
20120201|2011-11-11 15:30,11,31.25,31.25,31.25,31.25,20
20120201|2011-11-14 07:00,14,31.63,31.63,31.63,31.63,1
20120201|2011-11-14 07:30,14,31.69,31.69,31.5,31.54,36
20120201|2011-11-14 08:00,14,31.53,31.6,31.5,31.5,17
20120201|2011-11-14 08:30,14,31.6,31.8,31.4,31.6,193
20120201|2011-11-14 09:00,14,31.65,31.85,31.54,31.85,444
20120201|2011-11-14 09:30,14,31.85,31.95,31.69,31.75,114
20120201|2011-11-14 10:00,14,31.8,31.85,31.62,31.67,196
20120201|2011-11-14 10:30,14,31.7,31.97,31.6,31.9,219
20120201|2011-11-14 11:00,14,31.95,32.2,31.9,32.2,89
20120201|2011-11-14 11:30,14,32.2,32.3,31.95,32,418
20120201|2011-11-14 12:00,14,32.05,32.2,31.99,32,153
20120201|2011-11-14 12:30,14,32.05,32.05,31.9,32,68
20120201|2011-11-14 13:00,14,31.95,31.95,31.72,31.88,136
20120201|2011-11-14 13:30,14,31.9,32.06,31.7,32.05,1293
20120201|2011-11-14 14:00,14,32.15,32.15,31.7,31.8,590
20120201|2011-11-14 14:30,14,31.9,31.9,31.61,31.65,162
20120201|2011-11-14 15:00,14,31.65,31.65,31.5,31.55,474
20120201|2011-11-15 07:00,15,32.13,32.3,32.13,32.2,11
20120201|2011-11-15 07:30,15,32,32.35,31.9,31.95,18
20120201|2011-11-15 08:00,15,31.98,31.98,31.98,31.98,3
20120201|2011-11-15 08:30,15,32.08,32.2,31.64,31.83,337
20120201|2011-11-15 09:00,15,31.85,32.15,31.83,32.05,421
20120201|2011-11-15 09:30,15,32.05,32.15,31.9,32.15,156
20120201|2011-11-15 10:00,15,32.15,32.37,32.05,32.36,210
20120201|2011-11-15 10:30,15,32.35,32.38,32.05,32.1,168
20120201|2011-11-15 11:00,15,32.1,32.11,31.95,31.97,58
20120201|2011-11-15 11:30,15,31.95,31.95,31.67,31.72,177
20120201|2011-11-15 12:00,15,31.65,31.73,31.54,31.63,151
20120201|2011-11-15 12:30,15,31.6,31.6,31.5,31.55,23
20120201|2011-11-15 13:00,15,31.55,31.7,31.5,31.65,76
20120201|2011-11-15 13:30,15,31.55,31.6,31.48,31.48,17
20120201|2011-11-15 14:00,15,31.55,31.55,31.4,31.4,32
20120201|2011-11-15 14:30,15,31.4,31.6,31.39,31.55,119
20120201|2011-11-15 15:00,15,31.5,31.75,31.5,31.7,353
20120201|2011-11-16 07:30,16,32.25,32.35,32.2,32.31,8
20120201|2011-11-16 08:00,16,32.44,32.44,32.35,32.35,32
20120201|2011-11-16 08:30,16,32.35,32.45,31.95,32,305
20120201|2011-11-16 09:00,16,32,32.16,31.9,32.06,141
20120201|2011-11-16 09:30,16,32.1,32.13,31.65,31.69,94
20120201|2011-11-16 10:00,16,31.65,31.7,31.51,31.58,136
20120201|2011-11-16 10:30,16,31.7,31.95,31.65,31.85,238
20120201|2011-11-16 11:00,16,31.85,31.95,31.8,31.9,102
20120201|2011-11-16 11:30,16,31.85,31.86,31.65,31.8,64
20120201|2011-11-16 12:00,16,31.75,31.75,31.5,31.5,49
20120201|2011-11-16 12:30,16,31.5,31.55,31.4,31.53,65
20120201|2011-11-16 13:00,16,31.5,31.65,31.4,31.6,119
20120201|2011-11-16 13:30,16,31.6,31.75,31.5,31.72,107
20120201|2011-11-16 14:00,16,31.7,32.2,31.7,32.2,132
20120201|2011-11-16 14:30,16,32.3,32.8,32.23,32.71,325
20120201|2011-11-16 15:00,16,32.7,32.8,32.53,32.8,754
20120201|2011-11-17 07:00,17,32.8,32.83,32.48,32.8,34
20120201|2011-11-17 07:30,17,32.7,32.8,32.4,32.6,73
20120201|2011-11-17 08:00,17,32.6,32.88,32.45,32.85,120
20120201|2011-11-17 08:30,17,32.7,33.05,32.53,32.65,212
20120201|2011-11-17 09:00,17,32.74,32.87,32.55,32.55,228
20120201|2011-11-17 09:30,17,32.59,32.8,32.44,32.5,131
20120201|2011-11-17 10:00,17,32.6,32.9,32.6,32.8,209
20120201|2011-11-17 10:30,17,32.75,32.8,32.65,32.8,232
20120201|2011-11-17 11:00,17,32.8,33.15,32.75,33.13,152
20120201|2011-11-17 11:30,17,33.15,34.05,33.15,33.7,468
20120201|2011-11-17 12:00,17,33.7,34,33.65,33.75,236
20120201|2011-11-17 12:30,17,33.8,34.1,33.7,33.8,341
20120201|2011-11-17 13:00,17,33.9,34.07,33.75,33.96,328
20120201|2011-11-17 13:30,17,33.95,34.1,33.7,33.9,260
20120201|2011-11-17 14:00,17,33.94,34.21,33.7,34.06,465
20120201|2011-11-17 14:30,17,34.05,34.4,33.85,33.85,437
20120201|2011-11-17 15:00,17,33.86,33.95,33.8,33.8,603
20120201|2011-11-18 07:00,18,33.35,33.35,33.35,33.35,24
20120201|2011-11-18 07:30,18,33.35,33.4,33.3,33.3,48
20120201|2011-11-18 08:00,18,33.29,33.45,33.29,33.37,119
20120201|2011-11-18 08:30,18,33.4,33.95,33.35,33.6,546
20120201|2011-11-18 09:00,18,33.6,33.85,33.55,33.7,280
20120201|2011-11-18 09:30,18,33.65,33.65,33.3,33.5,267
20120201|2011-11-18 10:00,18,33.5,33.7,33.44,33.6,181
20120201|2011-11-18 10:30,18,33.6,33.82,33.53,33.75,175
20120201|2011-11-18 11:00,18,33.8,34.05,33.77,33.82,95
20120201|2011-11-18 11:30,18,33.82,33.85,33.62,33.75,216
20120201|2011-11-18 12:00,18,33.75,33.82,33.55,33.6,295
20120201|2011-11-18 12:30,18,33.6,33.6,33.41,33.5,84
20120201|2011-11-18 13:00,18,33.6,33.7,33.35,33.5,133
20120201|2011-11-18 13:30,18,33.5,33.55,33.35,33.55,74
20120201|2011-11-18 14:00,18,33.45,33.56,33.4,33.45,53
20120201|2011-11-18 14:30,18,33.45,33.5,33.2,33.35,636
20120201|2011-11-18 15:00,18,33.4,33.43,33.2,33.25,308
20120201|2011-11-21 07:00,21,34.52,34.8,34.5,34.5,95
20120201|2011-11-21 07:30,21,34.5,34.5,34.15,34.27,47
20120201|2011-11-21 08:00,21,34.35,34.55,34.3,34.54,111
20120201|2011-11-21 08:30,21,34.55,34.6,34.13,34.43,155
20120201|2011-11-21 09:00,21,34.4,34.55,34.25,34.35,192
20120201|2011-11-21 09:30,21,34.4,34.55,34.33,34.55,129
20120201|2011-11-21 10:00,21,34.5,34.6,34.35,34.44,109
20120201|2011-11-21 10:30,21,34.46,34.6,34.4,34.45,64
20120201|2011-11-21 11:00,21,34.43,34.55,34.35,34.55,68
20120201|2011-11-21 11:30,21,34.55,34.55,34.35,34.35,136
20120201|2011-11-21 12:00,21,34.4,34.4,34.05,34.23,239
20120201|2011-11-21 12:30,21,34.23,34.4,34.15,34.38,196
20120201|2011-11-21 13:00,21,34.4,34.45,33.85,34,368
20120201|2011-11-21 13:30,21,34,34,33.6,33.95,348
20120201|2011-11-21 14:00,21,33.95,34.17,33.6,33.7,338
20120201|2011-11-21 14:30,21,33.7,33.8,33.65,33.8,328
20120201|2011-11-21 15:00,21,33.85,33.92,33.75,33.8,298
20120201|2011-11-22 07:00,22,33.65,33.85,33.65,33.7,16
20120201|2011-11-22 07:30,22,34.05,34.07,34,34,13
20120201|2011-11-22 08:00,22,34,34,33.83,33.83,9
20120201|2011-11-22 08:30,22,33.85,33.95,33.6,33.75,284
20120201|2011-11-22 09:00,22,33.75,33.95,33.65,33.74,125
20120201|2011-11-22 09:30,22,33.8,34.1,33.75,34.05,253
20120201|2011-11-22 10:00,22,34,34.15,33.98,34.11,71
20120201|2011-11-22 10:30,22,34.15,34.35,34.12,34.12,158
20120201|2011-11-22 11:00,22,34.05,34.07,33.7,33.95,457
20120201|2011-11-22 11:30,22,33.95,33.95,33.75,33.75,189
20120201|2011-11-22 12:00,22,33.75,33.85,33.55,33.63,193
20120201|2011-11-22 12:30,22,33.65,33.8,33.55,33.76,87
20120201|2011-11-22 13:00,22,33.8,33.85,33.7,33.73,115
20120201|2011-11-22 13:30,22,33.72,33.86,33.6,33.75,201
20120201|2011-11-22 14:00,22,33.67,33.75,33.5,33.6,248
20120201|2011-11-22 14:30,22,33.55,33.65,33.38,33.4,136
20120201|2011-11-22 15:00,22,33.45,33.67,33.35,33.4,386
20120201|2011-11-23 07:00,23,33.9,34.05,33.85,33.85,12
20120201|2011-11-23 07:30,23,33.95,33.97,33.9,33.94,25
20120201|2011-11-23 08:00,23,34.05,34.06,33.83,33.89,36
20120201|2011-11-23 08:30,23,33.9,34.15,33.75,34.1,309
20120201|2011-11-23 09:00,23,34.1,34.45,33.95,34.4,351
20120201|2011-11-23 09:30,23,34.45,34.5,34.2,34.26,82
20120201|2011-11-23 10:00,23,34.2,34.37,34.15,34.2,81
20120201|2011-11-23 10:30,23,34.3,34.36,34,34.14,144
20120201|2011-11-23 11:00,23,34.15,34.16,34,34.15,92
20120201|2011-11-23 11:30,23,34.15,34.28,34.05,34.1,153
20120201|2011-11-23 12:00,23,34.15,34.22,34.1,34.1,37
20120201|2011-11-23 12:30,23,34.1,34.27,34.07,34.25,56
20120201|2011-11-23 13:00,23,34.25,34.35,34.22,34.35,119
20120201|2011-11-23 13:30,23,34.3,34.42,34.25,34.4,67
20120201|2011-11-23 14:00,23,34.48,34.48,34.1,34.45,162
20120201|2011-11-23 14:30,23,34.4,34.61,34.13,34.6,193
20120201|2011-11-23 15:00,23,34.65,34.7,34.4,34.4,371
20120201|2011-11-25 07:00,25,34.77,34.77,34.77,34.77,3
20120201|2011-11-25 07:30,25,34.6,34.6,34.45,34.57,20
20120201|2011-11-25 08:00,25,34.59,34.6,34.4,34.43,76
20120201|2011-11-25 08:30,25,34.5,34.5,33.93,34.25,550
20120201|2011-11-25 09:00,25,34.25,34.25,33.94,34.1,70
20120201|2011-11-25 09:30,25,34.15,34.25,34,34.24,40
20120201|2011-11-25 10:00,25,34.25,34.3,34.13,34.3,110
20120201|2011-11-25 10:30,25,34.25,34.7,34.25,34.65,216
20120201|2011-11-25 11:00,25,34.65,34.95,34.65,34.73,213
20120201|2011-11-25 11:30,25,34.75,34.8,34.55,34.76,237
20120201|2011-11-25 12:00,25,34.8,35.41,34.8,35.1,358
20120201|2011-11-28 07:00,28,33.36,33.36,32.8,33.26,92
20120201|2011-11-28 07:30,28,33.25,33.31,33.15,33.15,81
20120201|2011-11-28 08:00,28,33.15,33.15,32.95,33.11,114
20120201|2011-11-28 08:30,28,33.05,33.05,32.7,32.95,555
20120201|2011-11-28 09:00,28,32.95,33.07,32.95,33,111
20120201|2011-11-28 09:30,28,32.95,33.4,32.95,33.37,136
20120201|2011-11-28 10:00,28,33.35,33.4,33.25,33.25,61
20120201|2011-11-28 10:30,28,33.25,33.35,33.22,33.25,99
20120201|2011-11-28 11:00,28,33.3,33.4,33.25,33.4,36
20120201|2011-11-28 11:30,28,33.45,33.55,33.45,33.5,54
20120201|2011-11-28 12:00,28,33.55,33.6,33.34,33.35,31
20120201|2011-11-28 12:30,28,33.35,33.45,33.3,33.45,45
20120201|2011-11-28 13:00,28,33.5,33.55,33.35,33.5,71
20120201|2011-11-28 13:30,28,33.5,33.65,33.41,33.6,202
20120201|2011-11-28 14:00,28,33.5,33.87,33.5,33.65,223
20120201|2011-11-28 14:30,28,33.7,33.8,33.55,33.56,280
20120201|2011-11-28 15:00,28,33.5,33.52,33.25,33.35,159
20120201|2011-11-29 07:00,29,33.1,33.1,33,33,13
20120201|2011-11-29 07:30,29,33.2,33.2,33.18,33.18,3
20120201|2011-11-29 08:00,29,33.2,33.25,33.15,33.22,18
20120201|2011-11-29 08:30,29,33.35,33.7,33.35,33.6,388
20120201|2011-11-29 09:00,29,33.45,33.71,33.25,33.34,186
20120201|2011-11-29 09:30,29,33.35,33.35,33.15,33.25,87
20120201|2011-11-29 10:00,29,33.2,33.35,33.2,33.2,119
20120201|2011-11-29 10:30,29,33.2,33.3,33.05,33.25,67
20120201|2011-11-29 11:00,29,33.25,33.25,33.05,33.07,44
20120201|2011-11-29 11:30,29,33.1,33.3,33.1,33.3,53
20120201|2011-11-29 12:00,29,33.25,33.39,33.12,33.2,55
20120201|2011-11-29 12:30,29,33.29,33.42,33.15,33.35,76
20120201|2011-11-29 13:00,29,33.35,33.39,33.18,33.22,103
20120201|2011-11-29 13:30,29,33.2,33.31,33.07,33.2,237
20120201|2011-11-29 14:00,29,33.15,33.2,32.95,33.1,175
20120201|2011-11-29 14:30,29,33.05,33.2,32.9,33.15,114
20120201|2011-11-29 15:00,29,33.1,33.15,32.9,33,193
20120201|2011-11-30 07:00,30,32.6,32.6,31.37,31.51,140
20120201|2011-11-30 07:30,30,31.37,31.4,31.2,31.25,100
20120201|2011-11-30 08:00,30,31.17,31.5,31.17,31.4,64
20120201|2011-11-30 08:30,30,31.4,31.7,31.27,31.35,368
20120201|2011-11-30 09:00,30,31.3,31.55,31.2,31.45,188
20120201|2011-11-30 09:30,30,31.45,31.45,31.25,31.35,158
20120201|2011-11-30 10:00,30,31.32,31.5,31.3,31.5,62
20120201|2011-11-30 10:30,30,31.5,31.53,31.25,31.31,256
20120201|2011-11-30 11:00,30,31.35,31.45,31.34,31.4,124
20120201|2011-11-30 11:30,30,31.4,31.4,31.2,31.21,152
20120201|2011-11-30 12:00,30,31.19,31.25,31.1,31.23,193
20120201|2011-11-30 12:30,30,31.2,31.27,31.2,31.25,51
20120201|2011-11-30 13:00,30,31.25,31.25,31.15,31.2,110
20120201|2011-11-30 13:30,30,31.2,31.25,31.1,31.2,105
20120201|2011-11-30 14:00,30,31.2,31.21,31.05,31.1,155
20120201|2011-11-30 14:30,30,31.05,31.07,30.83,30.85,363
20120201|2011-11-30 15:00,30,30.85,31.25,30.65,31.25,644
20120201|2011-12-01 07:00,1,31.2,31.2,31,31.1,99
20120201|2011-12-01 07:30,1,31.09,31.23,31.05,31.18,45
20120201|2011-12-01 08:00,1,31.2,31.2,31.1,31.15,140
20120201|2011-12-01 08:30,1,31.15,31.16,30.7,30.73,1171
20120201|2011-12-01 09:00,1,30.7,30.75,30.3,30.35,526
20120201|2011-12-01 09:30,1,30.35,30.58,30.35,30.55,157
20120201|2011-12-01 10:00,1,30.55,30.8,30.45,30.76,220
20120201|2011-12-01 10:30,1,30.8,30.8,30.64,30.65,187
20120201|2011-12-01 11:00,1,30.65,30.75,30.6,30.6,105
20120201|2011-12-01 11:30,1,30.6,30.7,30.55,30.7,111
20120201|2011-12-01 12:00,1,30.7,30.7,30.55,30.6,87
20120201|2011-12-01 12:30,1,30.55,30.65,30.4,30.4,167
20120201|2011-12-01 13:00,1,30.4,30.5,30.4,30.5,115
20120201|2011-12-01 13:30,1,30.48,30.54,30.4,30.5,118
20120201|2011-12-01 14:00,1,30.5,30.51,30.4,30.4,152
20120201|2011-12-01 14:30,1,30.4,30.55,30.37,30.55,214
20120201|2011-12-01 15:00,1,30.55,30.65,30.54,30.6,351
20120201|2011-12-02 07:00,2,29.65,29.77,29.59,29.62,147
20120201|2011-12-02 07:30,2,29.61,29.86,29.55,29.84,80
20120201|2011-12-02 08:00,2,29.84,29.87,29.75,29.87,22
20120201|2011-12-02 08:30,2,29.9,29.97,29.75,29.75,215
20120201|2011-12-02 09:00,2,29.76,29.76,29.47,29.55,398
20120201|2011-12-02 09:30,2,29.5,29.64,29.48,29.59,171
20120201|2011-12-02 10:00,2,29.6,29.95,29.58,29.8,231
20120201|2011-12-02 10:30,2,29.7,30.05,29.63,29.95,197
20120201|2011-12-02 11:00,2,30,30.05,29.95,29.95,88
20120201|2011-12-02 11:30,2,30,30.03,29.82,29.85,73
20120201|2011-12-02 12:00,2,29.9,30.01,29.85,30.01,61
20120201|2011-12-02 12:30,2,30.05,30.06,29.95,30.05,27
20120201|2011-12-02 13:00,2,30.1,30.2,30.05,30.1,28
20120201|2011-12-02 13:30,2,30.1,30.25,30.05,30.23,39
20120201|2011-12-02 14:00,2,30.2,30.3,30.05,30.2,95
20120201|2011-12-02 14:30,2,30.2,30.4,30.2,30.35,241
20120201|2011-12-02 15:00,2,30.35,30.52,30.35,30.4,438
20120201|2011-12-05 07:00,5,29.6,29.61,29.45,29.5,122
20120201|2011-12-05 07:30,5,29.55,29.56,29.4,29.5,44
20120201|2011-12-05 08:00,5,29.5,29.55,29.4,29.5,42
20120201|2011-12-05 08:30,5,29.5,29.7,29.4,29.4,167
20120201|2011-12-05 09:00,5,29.5,29.6,29.43,29.44,102
20120201|2011-12-05 09:30,5,29.47,29.55,29.44,29.55,54
20120201|2011-12-05 10:00,5,29.55,29.64,29.48,29.6,99
20120201|2011-12-05 10:30,5,29.57,29.65,29.57,29.65,59
20120201|2011-12-05 11:00,5,29.6,29.65,29.52,29.65,30
20120201|2011-12-05 11:30,5,29.55,29.55,29.5,29.55,29
20120201|2011-12-05 12:00,5,29.55,29.7,29.55,29.61,75
20120201|2011-12-05 12:30,5,29.6,30.1,29.6,30,202
20120201|2011-12-05 13:00,5,30.05,30.3,30.05,30.15,177
20120201|2011-12-05 13:30,5,30.15,30.25,30.05,30.05,102
20120201|2011-12-05 14:00,5,30.05,30.4,29.95,30.25,294
20120201|2011-12-05 14:30,5,30.25,30.45,30.08,30.1,325
20120201|2011-12-05 15:00,5,30.05,30.1,29.95,30.05,218
20120201|2011-12-06 07:00,6,29.95,29.99,29.93,29.95,46
20120201|2011-12-06 07:30,6,29.95,30.1,29.95,30.05,92
20120201|2011-12-06 08:00,6,30.02,30.1,30,30.05,113
20120201|2011-12-06 08:30,6,30.05,30.3,29.95,30.18,425
20120201|2011-12-06 09:00,6,30.15,30.2,29.95,29.95,88
20120201|2011-12-06 09:30,6,30,30.2,29.92,30.2,109
20120201|2011-12-06 10:00,6,30.15,30.15,30,30.08,56
20120201|2011-12-06 10:30,6,30.05,30.25,30,30.05,59
20120201|2011-12-06 11:00,6,30.15,30.15,30,30.1,79
20120201|2011-12-06 11:30,6,30.1,30.11,30.05,30.1,55
20120201|2011-12-06 12:00,6,30.1,30.1,30.05,30.05,8
20120201|2011-12-06 12:30,6,29.95,29.97,29.9,29.95,25
20120201|2011-12-06 13:00,6,30,30,29.95,30,93
20120201|2011-12-06 13:30,6,29.95,30,29.78,29.85,167
20120201|2011-12-06 14:00,6,29.85,30,29.78,30,228
20120201|2011-12-06 14:30,6,30,30.1,29.92,30.02,116
20120201|2011-12-06 15:00,6,30.05,30.25,30.05,30.2,316
20120201|2011-12-07 07:00,7,30,30.38,30,30.34,54
20120201|2011-12-07 07:30,7,30.25,30.26,29.99,30.11,81
20120201|2011-12-07 08:00,7,30.02,30.35,29.98,30.3,158
20120201|2011-12-07 08:30,7,30.25,30.8,30.25,30.55,282
20120201|2011-12-07 09:00,7,30.6,30.75,30.5,30.75,433
20120201|2011-12-07 09:30,7,30.77,30.85,30.68,30.7,158
20120201|2011-12-07 10:00,7,30.67,30.72,30.65,30.7,111
20120201|2011-12-07 10:30,7,30.65,30.7,30.59,30.65,87
20120201|2011-12-07 11:00,7,30.6,30.7,30.5,30.5,204
20120201|2011-12-07 11:30,7,30.5,30.55,30.45,30.5,110
20120201|2011-12-07 12:00,7,30.52,30.61,30.52,30.55,145
20120201|2011-12-07 12:30,7,30.62,30.77,30.6,30.65,289
20120201|2011-12-07 13:00,7,30.7,30.86,30.63,30.77,299
20120201|2011-12-07 13:30,7,30.8,31.15,30.75,31.12,363
20120201|2011-12-07 14:00,7,31.08,31.1,30.77,30.81,287
20120201|2011-12-07 14:30,7,30.8,30.9,30.45,30.76,368
20120201|2011-12-07 15:00,7,30.8,30.82,30.55,30.6,271
20120201|2011-12-08 07:00,8,30.65,30.8,30.65,30.7,6
20120201|2011-12-08 07:30,8,30.42,31,30.11,30.85,131
20120201|2011-12-08 08:00,8,30.95,31.41,30.91,31.35,91
20120201|2011-12-08 08:30,8,31.3,31.35,31.1,31.2,392
20120201|2011-12-08 09:00,8,31.2,31.5,31.2,31.5,171
20120201|2011-12-08 09:30,8,31.43,31.45,31.25,31.45,152
20120201|2011-12-08 10:00,8,31.5,31.72,31.45,31.7,235
20120201|2011-12-08 10:30,8,31.7,31.85,31.63,31.65,165
20120201|2011-12-08 11:00,8,31.65,31.65,31.5,31.65,137
20120201|2011-12-08 11:30,8,31.65,31.71,31.55,31.55,140
20120201|2011-12-08 12:00,8,31.6,31.95,31.6,31.65,369
20120201|2011-12-08 12:30,8,31.7,31.8,31.7,31.75,144
20120201|2011-12-08 13:00,8,31.8,31.9,31.7,31.75,62
20120201|2011-12-08 13:30,8,31.75,31.9,31.7,31.9,145
20120201|2011-12-08 14:00,8,31.85,31.9,31.55,31.55,90
20120201|2011-12-08 14:30,8,31.6,31.96,31.35,31.75,286
20120201|2011-12-08 15:00,8,31.73,31.76,31.65,31.7,181
20120201|2011-12-09 07:00,9,31.1,31.2,31,31.11,21
20120201|2011-12-09 07:30,9,31.15,31.32,31.14,31.29,30
20120201|2011-12-09 08:00,9,31.3,31.4,31.3,31.4,12
20120201|2011-12-09 08:30,9,31.3,31.4,31.05,31.1,287
20120201|2011-12-09 09:00,9,31.1,31.1,30.9,30.9,236
20120201|2011-12-09 09:30,9,30.9,30.96,30.75,30.75,123
20120201|2011-12-09 10:00,9,30.7,30.7,30.52,30.52,168
20120201|2011-12-09 10:30,9,30.55,30.65,30.47,30.62,433
20120201|2011-12-09 11:00,9,30.65,30.67,30.54,30.65,122
20120201|2011-12-09 11:30,9,30.65,30.65,30.5,30.6,158
20120201|2011-12-09 12:00,9,30.65,30.7,30.6,30.6,108
20120201|2011-12-09 12:30,9,30.6,30.65,30.6,30.65,66
20120201|2011-12-09 13:00,9,30.6,30.7,30.55,30.55,141
20120201|2011-12-09 13:30,9,30.5,30.5,30.25,30.32,183
20120201|2011-12-09 14:00,9,30.34,30.5,30.31,30.4,281
20120201|2011-12-09 14:30,9,30.45,30.5,30.27,30.32,242
20120201|2011-12-09 15:00,9,30.3,30.35,30.1,30.15,258
20120201|2011-12-12 07:00,12,30.68,30.92,30.68,30.92,68
20120201|2011-12-12 07:30,12,30.9,31.02,30.85,30.95,116
20120201|2011-12-12 08:00,12,30.9,31.2,30.9,31.05,146
20120201|2011-12-12 08:30,12,31.1,31.2,30.85,31,232
20120201|2011-12-12 09:00,12,30.95,31.15,30.9,31.04,212
20120201|2011-12-12 09:30,12,31.1,31.1,31,31,45
20120201|2011-12-12 10:00,12,31.05,31.2,30.95,31.11,328
20120201|2011-12-12 10:30,12,31.1,31.55,31.07,31.45,156
20120201|2011-12-12 11:00,12,31.5,31.55,31.3,31.4,92
20120201|2011-12-12 11:30,12,31.4,31.41,31.24,31.25,186
20120201|2011-12-12 12:00,12,31.35,31.5,31.3,31.36,61
20120201|2011-12-12 12:30,12,31.45,31.45,31.35,31.35,33
20120201|2011-12-12 13:00,12,31.45,31.45,31.25,31.3,121
20120201|2011-12-12 13:30,12,31.35,31.45,31.32,31.32,99
20120201|2011-12-12 14:00,12,31.35,31.45,31.25,31.25,187
20120201|2011-12-12 14:30,12,31.25,31.27,30.85,30.85,222
20120201|2011-12-12 15:00,12,30.85,30.89,30.7,30.75,198
20120201|2011-12-13 07:00,13,30.25,30.25,30.25,30.25,1
20120201|2011-12-13 07:30,13,30.3,30.3,30.2,30.2,15
20120201|2011-12-13 08:00,13,30.22,30.25,30.15,30.21,39
20120201|2011-12-13 08:30,13,30.19,30.19,29.9,30,437
20120201|2011-12-13 09:00,13,29.98,30.23,29.91,30.2,994
20120201|2011-12-13 09:30,13,30.16,30.36,30.11,30.28,271
20120201|2011-12-13 10:00,13,30.3,30.55,30.15,30.2,270
20120201|2011-12-13 10:30,13,30.2,30.25,30.04,30.15,385
20120201|2011-12-13 11:00,13,30.13,30.2,30.1,30.15,94
20120201|2011-12-13 11:30,13,30.15,30.2,30.05,30.1,90
20120201|2011-12-13 12:00,13,30.07,30.1,30.02,30.05,30
20120201|2011-12-13 12:30,13,30.05,30.15,30,30.02,44
20120201|2011-12-13 13:00,13,30,30.35,29.8,30.15,220
20120201|2011-12-13 13:30,13,30.15,30.65,30.13,30.65,218
20120201|2011-12-13 14:00,13,30.65,30.98,30.58,30.95,69
20120201|2011-12-13 14:30,13,30.95,31.31,30.9,30.9,240
20120201|2011-12-13 15:00,13,30.9,30.93,30.71,30.71,152
20120201|2011-12-14 07:00,14,30.75,30.75,30.5,30.5,7
20120201|2011-12-14 07:30,14,30.5,30.6,30.5,30.6,42
20120201|2011-12-14 08:00,14,30.65,30.9,30.64,30.86,121
20120201|2011-12-14 08:30,14,30.85,31.25,30.68,31.15,720
20120201|2011-12-14 09:00,14,31.15,31.5,31.15,31.2,185
20120201|2011-12-14 09:30,14,31.25,31.45,31.05,31.45,382
20120201|2011-12-14 10:00,14,31.45,31.55,31.3,31.5,172
20120201|2011-12-14 10:30,14,31.5,31.6,31.45,31.45,101
20120201|2011-12-14 11:00,14,31.47,31.47,31.18,31.18,256
20120201|2011-12-14 11:30,14,31.15,31.25,31.05,31.16,385
20120201|2011-12-14 12:00,14,31.17,31.3,31.05,31.06,481
20120201|2011-12-14 12:30,14,31.05,31.27,30.87,31.25,519
20120201|2011-12-14 13:00,14,31.27,31.4,31.15,31.2,619
20120201|2011-12-14 13:30,14,31.22,31.57,31.2,31.45,586
20120201|2011-12-14 14:00,14,31.45,31.65,31.3,31.3,427
20120201|2011-12-14 14:30,14,31.25,31.3,31.03,31.2,239
20120201|2011-12-14 15:00,14,31.2,31.2,31.05,31.2,329
20120201|2011-12-15 07:00,15,30.48,30.64,30.48,30.55,37
20120201|2011-12-15 07:30,15,30.55,30.55,30.24,30.25,56
20120201|2011-12-15 08:00,15,30.25,30.3,30.15,30.15,18
20120201|2011-12-15 08:30,15,30.2,30.2,29.9,29.95,399
20120201|2011-12-15 09:00,15,29.9,30.4,29.88,30.37,257
20120201|2011-12-15 09:30,15,30.4,30.57,30.3,30.4,137
20120201|2011-12-15 10:00,15,30.4,30.4,30.2,30.2,129
20120201|2011-12-15 10:30,15,30.25,30.35,30.2,30.34,42
20120201|2011-12-15 11:00,15,30.25,30.4,30.2,30.25,241
20120201|2011-12-15 11:30,15,30.2,30.25,30.15,30.25,86
20120201|2011-12-15 12:00,15,30.2,30.25,30.15,30.2,53
20120201|2011-12-15 12:30,15,30.2,30.3,30.15,30.25,82
20120201|2011-12-15 13:00,15,30.25,30.3,30.15,30.2,76
20120201|2011-12-15 13:30,15,30.25,30.3,30.2,30.25,62
20120201|2011-12-15 14:00,15,30.25,30.25,30.1,30.16,59
20120201|2011-12-15 14:30,15,30.15,30.26,30.1,30.23,159
20120201|2011-12-15 15:00,15,30.25,30.3,30.15,30.2,168
20120201|2011-12-16 07:00,16,29.59,29.95,29.55,29.56,18
20120201|2011-12-16 07:30,16,29.55,29.65,29.45,29.49,49
20120201|2011-12-16 08:00,16,29.5,29.51,29.23,29.25,131
20120201|2011-12-16 08:30,16,29.25,29.5,29.24,29.4,1052
20120201|2011-12-16 09:00,16,29.4,29.5,29.29,29.45,462
20120201|2011-12-16 09:30,16,29.45,29.55,29.4,29.55,152
20120201|2011-12-16 10:00,16,29.5,29.75,29.5,29.75,300
20120201|2011-12-16 10:30,16,29.7,29.95,29.7,29.9,138
20120201|2011-12-16 11:00,16,29.9,30.05,29.85,29.93,371
20120201|2011-12-16 11:30,16,29.93,30.1,29.87,29.9,353
20120201|2011-12-16 12:00,16,29.88,29.92,29.75,29.78,155
20120201|2011-12-16 12:30,16,29.8,29.89,29.7,29.85,196
20120201|2011-12-16 13:00,16,29.85,30.22,29.84,30.19,253
20120201|2011-12-16 13:30,16,30.15,30.17,29.85,29.9,102
20120201|2011-12-16 14:00,16,29.9,30,29.8,30,90
20120201|2011-12-16 14:30,16,29.9,29.93,29.7,29.75,434
20120201|2011-12-16 15:00,16,29.85,29.92,29.78,29.8,252
20120201|2011-12-19 07:00,19,29.52,29.55,29.38,29.46,18
20120201|2011-12-19 07:30,19,29.4,29.42,29.3,29.4,96
20120201|2011-12-19 08:00,19,29.35,29.55,29.35,29.55,38
20120201|2011-12-19 08:30,19,29.5,29.55,29.3,29.3,336
20120201|2011-12-19 09:00,19,29.35,29.5,29.3,29.3,843
20120201|2011-12-19 09:30,19,29.3,29.45,29.15,29.4,528
20120201|2011-12-19 10:00,19,29.35,29.51,29.3,29.35,351
20120201|2011-12-19 10:30,19,29.3,29.57,29.3,29.45,348
20120201|2011-12-19 11:00,19,29.5,29.5,29.1,29.1,385
20120201|2011-12-19 11:30,19,29.15,29.25,29.05,29.05,404
20120201|2011-12-19 12:00,19,29.05,29.07,28.9,28.95,252
20120201|2011-12-19 12:30,19,28.95,29.06,28.87,29,277
20120201|2011-12-19 13:00,19,28.95,29.17,28.95,29.1,194
20120201|2011-12-19 13:30,19,29.1,29.2,29.05,29.05,157
20120201|2011-12-19 14:00,19,29.1,29.45,29.05,29.4,276
20120201|2011-12-19 14:30,19,29.45,29.63,29.4,29.45,324
20120201|2011-12-19 15:00,19,29.5,29.5,29.25,29.26,536
20120201|2011-12-19 15:30,19,29.35,29.35,29.35,29.35,2
20120201|2011-12-20 07:00,20,28.8,28.8,28.45,28.45,14
20120201|2011-12-20 07:30,20,28.4,28.45,28.2,28.23,16
20120201|2011-12-20 08:00,20,28.2,28.33,28.07,28.32,163
20120201|2011-12-20 08:30,20,28.3,28.3,27.99,28.11,536
20120201|2011-12-20 09:00,20,28.1,28.2,27.95,27.99,458
20120201|2011-12-20 09:30,20,27.99,28.1,27.9,28.05,270
20120201|2011-12-20 10:00,20,28,28.08,28,28.07,85
20120201|2011-12-20 10:30,20,28.05,28.15,28,28.15,92
20120201|2011-12-20 11:00,20,28.15,28.3,28.15,28.25,166
20120201|2011-12-20 11:30,20,28.2,28.25,28.05,28.05,171
20120201|2011-12-20 12:00,20,28.05,28.15,28,28.15,141
20120201|2011-12-20 12:30,20,28.15,28.15,28,28,209
20120201|2011-12-20 13:00,20,28.01,28.1,27.9,28,190
20120201|2011-12-20 13:30,20,27.99,28,27.89,27.96,284
20120201|2011-12-20 14:00,20,27.95,28,27.85,27.85,86
20120201|2011-12-20 14:30,20,27.85,27.95,27.75,27.85,174
20120201|2011-12-20 15:00,20,27.85,27.85,27.65,27.69,722
20120201|2011-12-21 07:00,21,27.8,28.1,27.8,28,203
20120201|2011-12-21 07:30,21,28,28,27.7,27.72,141
20120201|2011-12-21 08:00,21,27.65,27.65,27.4,27.45,179
20120201|2011-12-21 08:30,21,27.5,27.86,27.38,27.82,692
20120201|2011-12-21 09:00,21,27.85,27.9,27.2,27.3,719
20120201|2011-12-21 09:30,21,27.3,27.3,27,27.3,568
20120201|2011-12-21 10:00,21,27.3,27.55,27.3,27.45,423
20120201|2011-12-21 10:30,21,27.45,27.6,27.4,27.5,199
20120201|2011-12-21 11:00,21,27.45,27.65,27.35,27.55,169
20120201|2011-12-21 11:30,21,27.55,27.55,27.23,27.3,342
20120201|2011-12-21 12:00,21,27.3,27.31,27.2,27.2,231
20120201|2011-12-21 12:30,21,27.2,27.3,27.1,27.15,182
20120201|2011-12-21 13:00,21,27.15,27.2,27.05,27.1,251
20120201|2011-12-21 13:30,21,27.1,27.15,26.85,26.85,245
20120201|2011-12-21 14:00,21,26.85,26.92,26.4,26.5,740
20120201|2011-12-21 14:30,21,26.45,26.49,26.1,26.15,871
20120201|2011-12-21 15:00,21,26.15,26.15,25.8,25.84,1264
20120201|2011-12-21 15:30,21,25.85,25.85,25.85,25.85,133
20120201|2011-12-22 07:00,22,25.85,25.85,25.2,25.2,170
20120201|2011-12-22 07:30,22,25.25,25.62,25.25,25.6,204
20120201|2011-12-22 08:00,22,25.6,25.75,25.5,25.7,102
20120201|2011-12-22 08:30,22,25.7,25.75,25.2,25.35,812
20120201|2011-12-22 09:00,22,25.3,25.55,25.25,25.5,729
20120201|2011-12-22 09:30,22,25.45,25.9,25.45,25.85,1126
20120201|2011-12-22 10:00,22,25.85,26,25.8,25.96,546
20120201|2011-12-22 10:30,22,25.9,26,25.8,25.9,304
20120201|2011-12-22 11:00,22,25.87,25.87,25.65,25.7,118
20120201|2011-12-22 11:30,22,25.7,25.85,25.65,25.7,227
20120201|2011-12-22 12:00,22,25.7,25.75,25.7,25.75,175
20120201|2011-12-22 12:30,22,25.75,25.83,25.7,25.8,179
20120201|2011-12-22 13:00,22,25.9,25.9,25.85,25.85,141
20120201|2011-12-22 13:30,22,25.85,26.32,25.85,26.3,690
20120201|2011-12-22 14:00,22,26.3,26.4,26.09,26.1,694
20120201|2011-12-22 14:30,22,26.1,26.2,26,26.15,576
20120201|2011-12-22 15:00,22,26.05,26.1,25.95,25.95,729
20120201|2011-12-22 15:30,22,26,26,26,26,10
20120201|2011-12-23 07:30,23,25.6,25.81,25.57,25.81,179
20120201|2011-12-23 08:00,23,25.8,25.85,25.8,25.85,11
20120201|2011-12-23 08:30,23,25.84,26.14,25.65,26,482
20120201|2011-12-23 09:00,23,26.05,26.15,25.96,26.15,259
20120201|2011-12-23 09:30,23,26.12,26.18,26.03,26.18,299
20120201|2011-12-23 10:00,23,26.15,26.22,26.1,26.11,209
20120201|2011-12-23 10:30,23,26.1,26.15,26.06,26.15,178
20120201|2011-12-23 11:00,23,26.2,26.2,26.15,26.2,169
20120201|2011-12-23 11:30,23,26.15,26.2,26.1,26.2,154
20120201|2011-12-23 12:00,23,26.2,26.46,26.2,26.45,144
20120201|2011-12-23 12:30,23,26.5,26.55,26.42,26.42,238
20120201|2011-12-23 13:00,23,26.4,26.45,26.4,26.45,41
20120201|2011-12-23 13:30,23,26.45,26.53,26.45,26.45,228
20120201|2011-12-23 14:00,23,26.5,26.75,26.45,26.73,589
20120201|2011-12-23 14:30,23,26.73,26.75,26.55,26.62,535
20120201|2011-12-23 15:00,23,26.6,26.65,26.3,26.45,1074
20120201|2011-12-23 15:30,23,26.4,26.4,26.4,26.4,3
20120201|2011-12-27 07:00,27,26.4,26.45,26.35,26.4,234
20120201|2011-12-27 07:30,27,26.35,26.44,26.35,26.42,29
20120201|2011-12-27 08:00,27,26.4,26.45,26.38,26.45,111
20120201|2011-12-27 08:30,27,26.43,26.5,26,26.3,303
20120201|2011-12-27 09:00,27,26.2,26.25,26.05,26.1,215
20120201|2011-12-27 09:30,27,26.1,26.35,26.1,26.35,336
20120201|2011-12-27 10:00,27,26.3,26.32,26.14,26.15,178
20120201|2011-12-27 10:30,27,26.13,26.25,26.13,26.19,98
20120201|2011-12-27 11:00,27,26.15,26.2,26.13,26.15,67
20120201|2011-12-27 11:30,27,26.15,26.2,26.1,26.2,148
20120201|2011-12-27 12:00,27,26.2,26.2,26.18,26.2,70
20120201|2011-12-27 12:30,27,26.2,26.25,26.15,26.18,74
20120201|2011-12-27 13:00,27,26.2,26.2,26.15,26.2,43
20120201|2011-12-27 13:30,27,26.25,26.25,26.2,26.25,54
20120201|2011-12-27 14:00,27,26.2,26.3,26.2,26.2,238
20120201|2011-12-27 14:30,27,26.2,26.3,26.2,26.28,306
20120201|2011-12-27 15:00,27,26.25,26.3,26.15,26.15,633
20120201|2011-12-27 15:30,27,26.2,26.2,26.2,26.2,10
20120201|2011-12-28 07:00,28,26.2,26.2,26.05,26.07,148
20120201|2011-12-28 07:30,28,26,26.05,26,26.05,18
20120201|2011-12-28 08:00,28,26.05,26.15,26.05,26.15,57
20120201|2011-12-28 08:30,28,26.15,26.73,26.1,26.65,968
20120201|2011-12-28 09:00,28,26.65,26.8,26.5,26.8,369
20120201|2011-12-28 09:30,28,26.8,26.92,26.75,26.79,376
20120201|2011-12-28 10:00,28,26.83,27.05,26.81,27.02,430
20120201|2011-12-28 10:30,28,27,27.2,27,27.1,263
20120201|2011-12-28 11:00,28,27.1,27.2,26.95,27.05,199
20120201|2011-12-28 11:30,28,27,27.1,26.95,27.1,196
20120201|2011-12-28 12:00,28,27.15,27.15,27,27.05,107
20120201|2011-12-28 12:30,28,27,27.05,26.91,27,130
20120201|2011-12-28 13:00,28,26.95,27.1,26.95,27,121
20120201|2011-12-28 13:30,28,27,27.1,27,27.05,181
20120201|2011-12-28 14:00,28,27.05,27.25,27,27.22,232
20120201|2011-12-28 14:30,28,27.2,27.3,27.1,27.16,229
20120201|2011-12-28 15:00,28,27.15,27.25,27,27.09,1004
20120201|2011-12-28 15:30,28,27.1,27.1,27.1,27.1,10
20120201|2011-12-29 07:00,29,26.88,26.95,26.88,26.92,10
20120201|2011-12-29 07:30,29,26.9,27.05,26.9,26.95,35
20120201|2011-12-29 08:00,29,26.95,27,26.95,27,21
20120201|2011-12-29 08:30,29,26.95,26.96,26.75,26.85,540
20120201|2011-12-29 09:00,29,26.8,26.84,26.7,26.75,268
20120201|2011-12-29 09:30,29,26.75,26.75,26.65,26.71,329
20120201|2011-12-29 10:00,29,26.7,26.9,26.65,26.85,282
20120201|2011-12-29 10:30,29,26.85,26.85,26.65,26.67,246
20120201|2011-12-29 11:00,29,26.7,26.75,26.65,26.75,44
20120201|2011-12-29 11:30,29,26.7,26.85,26.7,26.8,172
20120201|2011-12-29 12:00,29,26.75,26.9,26.75,26.85,204
20120201|2011-12-29 12:30,29,26.85,26.9,26.72,26.75,126
20120201|2011-12-29 13:00,29,26.72,26.75,26.67,26.7,67
20120201|2011-12-29 13:30,29,26.7,26.76,26.7,26.75,166
20120201|2011-12-29 14:00,29,26.75,26.75,26.6,26.65,238
20120201|2011-12-29 14:30,29,26.6,26.67,26.55,26.6,150
20120201|2011-12-29 15:00,29,26.65,26.65,26.5,26.5,1197
20120201|2011-12-29 15:30,29,26.55,26.55,26.55,26.55,5
20120201|2011-12-30 07:00,30,26.55,26.6,26.5,26.56,15
20120201|2011-12-30 07:30,30,26.55,26.65,26.55,26.62,48
20120201|2011-12-30 08:00,30,26.6,26.65,26.55,26.6,43
20120201|2011-12-30 08:30,30,26.6,26.67,26.55,26.57,331
20120201|2011-12-30 09:00,30,26.59,26.63,26.5,26.6,201
20120201|2011-12-30 09:30,30,26.57,26.65,26.55,26.6,187
20120201|2011-12-30 10:00,30,26.6,26.65,26.57,26.6,152
20120201|2011-12-30 10:30,30,26.57,26.67,26.55,26.65,74
20120201|2011-12-30 11:00,30,26.65,26.75,26.62,26.7,115
20120201|2011-12-30 11:30,30,26.7,26.75,26.7,26.75,77
20120201|2011-12-30 12:00,30,26.75,26.8,26.75,26.8,46
20120201|2011-12-30 12:30,30,26.75,26.85,26.75,26.82,116
20120201|2011-12-30 13:00,30,26.85,27,26.8,26.95,100
20120201|2011-12-30 13:30,30,26.9,27.05,26.9,27,136
20120201|2011-12-30 14:00,30,26.95,27,26.9,26.95,152
20120201|2011-12-30 14:30,30,26.95,27.1,26.9,27.05,350
20120201|2011-12-30 15:00,30,27.05,27.25,27,27.1,982
20120201|2011-12-30 15:30,30,27.15,27.15,27.15,27.15,8
20120201|2012-01-03 07:00,3,26.2,26.2,26,26.06,107
20120201|2012-01-03 07:30,3,26.05,26.05,25.9,26,70
20120201|2012-01-03 08:00,3,26,26,25.75,25.9,103
20120201|2012-01-03 08:30,3,25.9,26.11,25.8,26.05,1041
20120201|2012-01-03 09:00,3,26,26.1,25.8,25.95,618
20120201|2012-01-03 09:30,3,25.95,25.95,25.8,25.8,281
20120201|2012-01-03 10:00,3,25.8,25.85,25.73,25.8,543
20120201|2012-01-03 10:30,3,25.82,25.95,25.8,25.9,316
20120201|2012-01-03 11:00,3,25.9,25.98,25.85,25.9,179
20120201|2012-01-03 11:30,3,25.9,26.05,25.88,26.05,730
20120201|2012-01-03 12:00,3,26.05,26.15,26,26.1,319
20120201|2012-01-03 12:30,3,26.15,26.2,26.03,26.05,189
20120201|2012-01-03 13:00,3,26,26.05,25.9,25.9,207
20120201|2012-01-03 13:30,3,25.9,25.92,25.85,25.85,180
20120201|2012-01-03 14:00,3,25.85,26.05,25.8,26,273
20120201|2012-01-03 14:30,3,26.05,26.05,25.75,25.87,1015
20120201|2012-01-03 15:00,3,25.85,25.88,25.7,25.75,1604
20120201|2012-01-03 15:30,3,25.8,25.8,25.8,25.8,5
20120201|2012-01-04 07:00,4,25.9,26.05,25.8,26.05,574
20120201|2012-01-04 07:30,4,26,26.2,25.97,26.2,78
20120201|2012-01-04 08:00,4,26.2,26.25,26.1,26.1,188
20120201|2012-01-04 08:30,4,26.15,26.32,25.98,26.2,792
20120201|2012-01-04 09:00,4,26.18,26.3,26.12,26.25,605
20120201|2012-01-04 09:30,4,26.26,26.45,26.25,26.27,612
20120201|2012-01-04 10:00,4,26.25,26.25,26.03,26.03,251
20120201|2012-01-04 10:30,4,26.02,26.05,25.75,25.8,527
20120201|2012-01-04 11:00,4,25.8,25.83,25.55,25.55,441
20120201|2012-01-04 11:30,4,25.6,25.7,25.55,25.6,315
20120201|2012-01-04 12:00,4,25.65,25.75,25.65,25.7,191
20120201|2012-01-04 12:30,4,25.69,25.7,25.53,25.6,334
20120201|2012-01-04 13:00,4,25.65,25.7,25.55,25.6,108
20120201|2012-01-04 13:30,4,25.6,25.6,25.35,25.42,327
20120201|2012-01-04 14:00,4,25.45,25.5,25.4,25.45,462
20120201|2012-01-04 14:30,4,25.45,25.45,25.3,25.35,457
20120201|2012-01-04 15:00,4,25.31,25.35,25.2,25.2,1192
20120201|2012-01-04 15:30,4,25.3,25.3,25.3,25.3,15
20120201|2012-01-05 07:00,5,25.75,25.84,25.3,25.45,228
20120201|2012-01-05 07:30,5,25.5,25.6,25.4,25.6,71
20120201|2012-01-05 08:00,5,25.6,25.7,25.6,25.65,80
20120201|2012-01-05 08:30,5,25.7,25.95,25.64,25.8,910
20120201|2012-01-05 09:00,5,25.85,26,25.7,25.7,733
20120201|2012-01-05 09:30,5,25.7,25.92,25.68,25.8,659
20120201|2012-01-05 10:00,5,25.85,25.85,25.55,25.55,622
20120201|2012-01-05 10:30,5,25.55,25.6,25.43,25.45,570
20120201|2012-01-05 11:00,5,25.45,25.45,25.2,25.27,718
20120201|2012-01-05 11:30,5,25.25,25.36,25.15,25.2,458
20120201|2012-01-05 12:00,5,25.17,25.22,25.05,25.1,368
20120201|2012-01-05 12:30,5,25.05,25.1,24.9,24.93,264
20120201|2012-01-05 13:00,5,25.05,25.1,24.95,25.1,153
20120201|2012-01-05 13:30,5,25.1,25.15,25,25.05,786
20120201|2012-01-05 14:00,5,25,25.1,24.85,24.95,723
20120201|2012-01-05 14:30,5,24.95,24.95,24.75,24.85,758
20120201|2012-01-05 15:00,5,24.82,24.87,24.75,24.85,1199
20120201|2012-01-05 15:30,5,24.9,24.9,24.9,24.9,12
20120201|2012-01-06 07:00,6,24.9,24.9,24.77,24.8,43
20120201|2012-01-06 07:30,6,24.75,24.75,24.59,24.66,685
20120201|2012-01-06 08:00,6,24.7,24.75,24.55,24.65,137
20120201|2012-01-06 08:30,6,24.7,25.11,24.68,25.05,1372
20120201|2012-01-06 09:00,6,25.05,25.15,24.85,24.9,753
20120201|2012-01-06 09:30,6,24.82,24.87,24.72,24.85,566
20120201|2012-01-06 10:00,6,24.8,24.8,24.55,24.57,671
20120201|2012-01-06 10:30,6,24.55,24.56,24.3,24.35,623
20120201|2012-01-06 11:00,6,24.35,24.47,24.3,24.35,465
20120201|2012-01-06 11:30,6,24.35,24.46,24.31,24.4,563
20120201|2012-01-06 12:00,6,24.4,24.5,24.37,24.47,231
20120201|2012-01-06 12:30,6,24.45,24.55,24.3,24.37,517
20120201|2012-01-06 13:00,6,24.35,24.45,24.3,24.35,195
20120201|2012-01-06 13:30,6,24.3,24.45,24.25,24.4,439
20120201|2012-01-06 14:00,6,24.4,24.45,24.3,24.3,339
20120201|2012-01-06 14:30,6,24.4,24.6,24.35,24.55,786
20120201|2012-01-06 15:00,6,24.5,24.5,24.3,24.35,1208
20120201|2012-01-06 16:00,6,24.4,24.4,24.4,24.4,2
20120201|2012-01-09 07:00,9,24.5,24.5,24.35,24.45,267
20120201|2012-01-09 07:30,9,24.42,24.45,24.3,24.35,63
20120201|2012-01-09 08:00,9,24.3,24.37,24.25,24.3,221
20120201|2012-01-09 08:30,9,24.3,24.5,24.28,24.4,1231
20120201|2012-01-09 09:00,9,24.4,24.51,24.2,24.2,626
20120201|2012-01-09 09:30,9,24.2,24.35,24.14,24.3,688
20120201|2012-01-09 10:00,9,24.3,24.5,24.28,24.45,862
20120201|2012-01-09 10:30,9,24.45,24.5,24.29,24.39,616
20120201|2012-01-09 11:00,9,24.35,24.45,24.2,24.2,423
20120201|2012-01-09 11:30,9,24.2,24.22,24.15,24.2,201
20120201|2012-01-09 12:00,9,24.15,24.25,24.15,24.2,219
20120201|2012-01-09 12:30,9,24.15,24.22,24.1,24.15,187
20120201|2012-01-09 13:00,9,24.15,24.2,24.09,24.15,481
20120201|2012-01-09 13:30,9,24.15,24.15,24.05,24.1,248
20120201|2012-01-09 14:00,9,24.1,24.15,24.05,24.1,305
20120201|2012-01-09 14:30,9,24.1,24.2,24.05,24.2,691
20120201|2012-01-09 15:00,9,24.2,24.2,24.1,24.15,853
20120201|2012-01-09 15:30,9,24.15,24.15,24.15,24.15,35
20120201|2012-01-10 07:00,10,23.52,23.6,23.4,23.45,481
20120201|2012-01-10 07:30,10,23.45,23.5,23.4,23.45,71
20120201|2012-01-10 08:00,10,23.5,23.55,23.45,23.5,332
20120201|2012-01-10 08:30,10,23.45,23.6,23.4,23.45,1478
20120201|2012-01-10 09:00,10,23.48,23.5,23.25,23.4,1827
20120201|2012-01-10 09:30,10,23.35,23.4,23.3,23.35,480
20120201|2012-01-10 10:00,10,23.35,23.5,23.3,23.5,908
20120201|2012-01-10 10:30,10,23.48,23.55,23.4,23.45,670
20120201|2012-01-10 11:00,10,23.5,23.65,23.4,23.6,8661
20120201|2012-01-10 11:30,10,23.6,23.65,23.5,23.59,356
20120201|2012-01-10 12:00,10,23.55,23.65,23.55,23.6,326
20120201|2012-01-10 12:30,10,23.65,23.65,23.58,23.61,389
20120201|2012-01-10 13:00,10,23.65,23.65,23.55,23.6,188
20120201|2012-01-10 13:30,10,23.55,23.6,23.5,23.55,244
20120201|2012-01-10 14:00,10,23.52,23.65,23.5,23.6,285
20120201|2012-01-10 14:30,10,23.6,23.86,23.6,23.74,942
20120201|2012-01-10 15:00,10,23.7,23.8,23.65,23.65,971
20120201|2012-01-10 15:30,10,23.65,23.65,23.65,23.65,15
20120201|2012-01-11 07:00,11,23.9,24,23.65,24,2171
20120201|2012-01-11 07:30,11,24,24.05,23.9,23.95,102
20120201|2012-01-11 08:00,11,23.95,23.95,23.85,23.9,384
20120201|2012-01-11 08:30,11,23.95,24.11,23.85,24.11,1442
20120201|2012-01-11 09:00,11,24.1,24.15,24,24,661
20120201|2012-01-11 09:30,11,24,24.1,23.85,24.05,745
20120201|2012-01-11 10:00,11,24.05,24.1,23.95,24.01,506
20120201|2012-01-11 10:30,11,24.01,24.05,23.93,24.02,292
20120201|2012-01-11 11:00,11,24.04,24.08,23.95,24.02,228
20120201|2012-01-11 11:30,11,24,24.1,24,24.07,300
20120201|2012-01-11 12:00,11,24.05,24.1,24,24,292
20120201|2012-01-11 12:30,11,24,24,23.9,23.95,342
20120201|2012-01-11 13:00,11,23.95,24.12,23.9,24.05,467
20120201|2012-01-11 13:30,11,24.05,24.05,23.95,23.95,223
20120201|2012-01-11 14:00,11,24,24,23.85,23.85,212
20120201|2012-01-11 14:30,11,23.9,24.1,23.85,24.1,478
20120201|2012-01-11 15:00,11,24.05,24.15,24,24.1,1403
20120201|2012-01-11 15:30,11,24.15,24.15,24.15,24.15,10
20120201|2012-01-12 07:00,12,23.7,23.85,23.7,23.85,100
20120201|2012-01-12 07:30,12,23.9,24.12,23.9,24,510
20120201|2012-01-12 08:00,12,24,24,23.8,23.95,417
20120201|2012-01-12 08:30,12,23.9,24.4,23.89,24.25,1702
20120201|2012-01-12 09:00,12,24.25,24.55,24.15,24.5,1249
20120201|2012-01-12 09:30,12,24.5,24.85,24.5,24.65,2715
20120201|2012-01-12 10:00,12,24.65,24.65,24.35,24.38,1427
20120201|2012-01-12 10:30,12,24.35,24.5,24.35,24.4,566
20120201|2012-01-12 11:00,12,24.45,24.45,24.2,24.27,462
20120201|2012-01-12 11:30,12,24.25,24.3,24,24,771
20120201|2012-01-12 12:00,12,24,24,23.85,23.95,460
20120201|2012-01-12 12:30,12,23.95,24.15,23.95,23.95,306
20120201|2012-01-12 13:00,12,23.95,24.1,23.95,24,514
20120201|2012-01-12 13:30,12,24.05,24.05,23.9,23.95,823
20120201|2012-01-12 14:00,12,23.9,24.05,23.9,23.9,406
20120201|2012-01-12 14:30,12,23.9,23.95,23.7,23.75,1375
20120201|2012-01-12 15:00,12,23.8,23.8,23.7,23.75,1359
20120201|2012-01-12 15:30,12,23.75,23.75,23.75,23.75,493
20120201|2012-01-13 07:00,13,23.9,23.95,23.75,23.75,1099
20120201|2012-01-13 07:30,13,23.85,24.15,23.85,24.1,576
20120201|2012-01-13 08:00,13,24.15,24.3,24.05,24.25,929
20120201|2012-01-13 08:30,13,24.25,24.55,24.25,24.35,3704
20120201|2012-01-13 09:00,13,24.4,25.1,24.35,24.85,3232
20120201|2012-01-13 09:30,13,24.87,24.9,24.6,24.6,2945
20120201|2012-01-13 10:00,13,24.55,24.6,24.36,24.47,2998
20120201|2012-01-13 10:30,13,24.5,24.5,24.3,24.4,890
20120201|2012-01-13 11:00,13,24.4,24.68,24.4,24.68,795
20120201|2012-01-13 11:30,13,24.65,24.87,24.55,24.55,336
20120201|2012-01-13 12:00,13,24.55,24.85,24.55,24.75,370
20120201|2012-01-13 12:30,13,24.8,24.95,24.7,24.77,741
20120201|2012-01-13 13:00,13,24.75,24.82,24.7,24.72,525
20120201|2012-01-13 13:30,13,24.7,24.8,24.65,24.7,470
20120201|2012-01-13 14:00,13,24.7,24.7,24.45,24.6,1096
20120201|2012-01-13 14:30,13,24.6,24.65,24.4,24.41,911
20120201|2012-01-13 15:00,13,24.4,24.4,24,24.05,1724
20120201|2012-01-13 15:30,13,24.1,24.1,24.1,24.1,588
20120201|2012-01-17 07:00,17,23.7,24.1,23.3,23.35,915
20120201|2012-01-17 07:30,17,23.35,23.5,23.35,23.5,340
20120201|2012-01-17 08:00,17,23.5,23.62,23.45,23.6,555
20120201|2012-01-17 08:30,17,23.55,23.65,23.24,23.35,4156
20120201|2012-01-17 09:00,17,23.3,23.52,23.3,23.43,3073
20120201|2012-01-17 09:30,17,23.4,23.56,23.4,23.5,1920
20120201|2012-01-17 10:00,17,23.47,23.52,23.35,23.41,1807
20120201|2012-01-17 10:30,17,23.41,23.45,23.33,23.4,1413
20120201|2012-01-17 11:00,17,23.35,23.45,23.35,23.41,10812
20120201|2012-01-17 11:30,17,23.43,23.65,23.4,23.55,571
20120201|2012-01-17 12:00,17,23.55,23.57,23.5,23.55,332
20120201|2012-01-17 12:30,17,23.55,23.7,23.5,23.55,764
20120201|2012-01-17 13:00,17,23.55,23.75,23.55,23.7,703
20120201|2012-01-17 13:30,17,23.7,24.15,23.7,24.05,1197
20120201|2012-01-17 14:00,17,24.1,24.35,24.05,24.31,1434
20120201|2012-01-17 14:30,17,24.35,24.38,24.03,24.2,1800
20120201|2012-01-17 15:00,17,24.2,24.2,23.9,23.94,1724
20120201|2012-01-17 15:30,17,23.95,23.95,23.95,23.95,35
20120201|2012-01-18 07:00,18,23.7,23.8,23.6,23.6,291
20120201|2012-01-18 07:30,18,23.6,23.95,23.55,23.8,1953
20120201|2012-01-18 08:00,18,23.85,24.05,23.8,24.05,262
20120201|2012-01-18 08:30,18,24.05,24.4,23.8,23.9,2852
20120201|2012-01-18 09:00,18,23.9,23.9,23.6,23.6,1656
20120201|2012-01-18 09:30,18,23.65,23.75,23.55,23.65,1838
20120201|2012-01-18 10:00,18,23.65,23.75,23.55,23.6,1069
20120201|2012-01-18 10:30,18,23.65,23.8,23.6,23.7,655
20120201|2012-01-18 11:00,18,23.7,23.7,23.4,23.45,849
20120201|2012-01-18 11:30,18,23.45,23.5,23.35,23.45,736
20120201|2012-01-18 12:00,18,23.4,23.5,23.4,23.5,382
20120201|2012-01-18 12:30,18,23.46,23.5,23.4,23.5,346
20120201|2012-01-18 13:00,18,23.5,23.5,23.38,23.38,633
20120201|2012-01-18 13:30,18,23.4,23.5,23.4,23.43,425
20120201|2012-01-18 14:00,18,23.4,23.45,23.3,23.3,930
20120201|2012-01-18 14:30,18,23.3,23.4,23.28,23.35,1160
20120201|2012-01-18 15:00,18,23.3,23.3,23.15,23.2,2326
20120201|2012-01-18 15:30,18,23.2,23.2,23.2,23.2,10
20120201|2012-01-19 07:00,19,23,23.2,22.9,22.95,1304
20120201|2012-01-19 07:30,19,22.9,23.05,22.9,23,156
20120201|2012-01-19 08:00,19,23,23.05,22.95,23,155
20120201|2012-01-19 08:30,19,22.95,23.2,22.9,23,1624
20120201|2012-01-19 09:00,19,23,23.3,23,23.1,1130
20120201|2012-01-19 09:30,19,23.1,23.15,22.9,23,1333
20120201|2012-01-19 10:00,19,23,23,22.7,22.75,1483
20120201|2012-01-19 10:30,19,22.75,22.8,22.64,22.65,2121
20120201|2012-01-19 11:00,19,22.7,22.8,22.63,22.8,624
20120201|2012-01-19 11:30,19,22.76,22.95,22.72,22.75,631
20120201|2012-01-19 12:00,19,22.8,22.8,22.7,22.7,492
20120201|2012-01-19 12:30,19,22.7,22.85,22.65,22.85,506
20120201|2012-01-19 13:00,19,22.85,22.88,22.75,22.85,1017
20120201|2012-01-19 13:30,19,22.8,22.95,22.8,22.9,502
20120201|2012-01-19 14:00,19,22.9,22.9,22.75,22.8,620
20120201|2012-01-19 14:30,19,22.75,22.85,22.7,22.7,882
20120201|2012-01-19 15:00,19,22.7,22.95,22.5,22.5,1667
20120201|2012-01-19 15:30,19,22.55,22.55,22.55,22.55,30
20120201|2012-01-20 07:00,20,22.75,22.9,22.55,22.9,728
20120201|2012-01-20 07:30,20,22.85,22.92,22.8,22.9,171
20120201|2012-01-20 08:00,20,22.9,22.9,22.8,22.8,91
20120201|2012-01-20 08:30,20,22.8,22.95,22.45,22.61,2391
20120201|2012-01-20 09:00,20,22.6,22.88,22.55,22.55,1547
20120201|2012-01-20 09:30,20,22.6,22.75,22.55,22.6,920
20120201|2012-01-20 10:00,20,22.55,22.75,22.55,22.65,863
20120201|2012-01-20 10:30,20,22.6,22.7,22.55,22.55,667
20120201|2012-01-20 11:00,20,22.55,22.55,22.45,22.45,313
20120201|2012-01-20 11:30,20,22.45,22.6,22.25,22.3,1599
20120201|2012-01-20 12:00,20,22.27,22.3,22.13,22.15,623
20120201|2012-01-20 12:30,20,22.15,22.3,22.15,22.29,727
20120201|2012-01-20 13:00,20,22.3,22.4,22.15,22.37,1128
20120201|2012-01-20 13:30,20,22.35,22.4,22.25,22.25,734
20120201|2012-01-20 14:00,20,22.2,22.25,22.1,22.1,661
20120201|2012-01-20 14:30,20,22.1,22.2,21.9,21.95,1182
20120201|2012-01-20 15:00,20,21.95,22,21.8,21.85,1953
20120201|2012-01-20 15:30,20,21.85,21.85,21.85,21.85,34
20120201|2012-01-23 07:00,23,21.85,21.95,21.8,21.95,171
20120201|2012-01-23 07:30,23,21.9,21.95,21.85,21.88,171
20120201|2012-01-23 08:00,23,21.89,21.95,21.8,21.95,265
20120201|2012-01-23 08:30,23,21.95,21.97,21.4,21.55,2652
20120201|2012-01-23 09:00,23,21.5,21.7,21.4,21.66,1655
20120201|2012-01-23 09:30,23,21.7,21.7,21.55,21.65,1760
20120201|2012-01-23 10:00,23,21.62,21.75,21.6,21.65,1360
20120201|2012-01-23 10:30,23,21.65,21.95,21.6,21.85,1132
20120201|2012-01-23 11:00,23,21.85,22.1,21.8,21.8,683
20120201|2012-01-23 11:30,23,21.83,21.98,21.75,21.95,2888
20120201|2012-01-23 12:00,23,21.95,21.95,21.8,21.85,527
20120201|2012-01-23 12:30,23,21.85,21.9,21.65,21.71,633
20120201|2012-01-23 13:00,23,21.7,21.8,21.68,21.75,583
20120201|2012-01-23 13:30,23,21.75,21.87,21.6,21.65,588
20120201|2012-01-23 14:00,23,21.65,21.65,21.3,21.37,1098
20120201|2012-01-23 14:30,23,21.35,21.45,21.25,21.4,1172
20120201|2012-01-23 15:00,23,21.4,21.45,21.25,21.3,1996
20120201|2012-01-23 15:30,23,21.25,21.25,21.25,21.25,1
20120201|2012-01-24 07:00,24,21.65,21.75,21.3,21.65,2590
20120201|2012-01-24 07:30,24,21.65,21.9,21.65,21.85,227
20120201|2012-01-24 08:00,24,21.8,22,21.7,21.95,513
20120201|2012-01-24 08:30,24,21.95,22.08,21.79,21.85,1842
20120201|2012-01-24 09:00,24,21.87,21.95,21.66,21.85,2160
20120201|2012-01-24 09:30,24,21.87,21.92,21.6,21.77,1245
20120201|2012-01-24 10:00,24,21.75,21.81,21.6,21.65,1763
20120201|2012-01-24 10:30,24,21.65,21.8,21.6,21.75,790
20120201|2012-01-24 11:00,24,21.75,21.8,21.7,21.72,225
20120201|2012-01-24 11:30,24,21.75,21.75,21.6,21.65,252
20120201|2012-01-24 12:00,24,21.6,21.86,21.58,21.85,671
20120201|2012-01-24 12:30,24,21.86,21.86,21.7,21.7,480
20120201|2012-01-24 13:00,24,21.75,21.75,21.6,21.64,821
20120201|2012-01-24 13:30,24,21.65,21.7,21.55,21.6,571
20120201|2012-01-24 14:00,24,21.6,21.6,21.42,21.45,547
20120201|2012-01-24 14:30,24,21.45,21.55,21.4,21.55,791
20120201|2012-01-24 15:00,24,21.5,21.55,21.15,21.18,1978
20120201|2012-01-24 15:30,24,21.2,21.2,21.2,21.2,192
20120201|2012-01-25 07:00,25,21.45,21.45,21.35,21.35,188
20120201|2012-01-25 07:30,25,21.4,21.45,21.35,21.4,166
20120201|2012-01-25 08:00,25,21.4,21.55,21.4,21.5,273
20120201|2012-01-25 08:30,25,21.55,21.8,21.5,21.65,2002
20120201|2012-01-25 09:00,25,21.7,21.75,21.35,21.4,1494
20120201|2012-01-25 09:30,25,21.43,21.55,21.3,21.3,1231
20120201|2012-01-25 10:00,25,21.3,21.35,21.25,21.3,505
20120201|2012-01-25 10:30,25,21.3,21.56,21.25,21.4,1157
20120201|2012-01-25 11:00,25,21.4,21.59,21.2,21.3,2257
20120201|2012-01-25 11:30,25,21.3,21.41,21.1,21.21,1630
20120201|2012-01-25 12:00,25,21.2,21.25,20.8,20.88,1432
20120201|2012-01-25 12:30,25,20.85,20.9,20.75,20.75,701
20120201|2012-01-25 13:00,25,20.75,21,20.75,20.95,1094
20120201|2012-01-25 13:30,25,20.95,21,20.75,20.8,909
20120201|2012-01-25 14:00,25,20.8,20.95,20.65,20.65,967
20120201|2012-01-25 14:30,25,20.65,20.7,20.45,20.55,12638
20120201|2012-01-25 15:00,25,20.6,20.6,20.48,20.55,2501
20120201|2012-01-25 15:30,25,20.6,20.6,20.6,20.6,50
20120201|2012-01-26 07:00,26,20.45,20.45,20.25,20.26,124
20120201|2012-01-26 07:30,26,20.25,20.25,20,20,444
20120201|2012-01-26 08:00,26,20.03,20.15,20.03,20.1,375
20120201|2012-01-26 08:30,26,20.1,20.25,20.05,20.1,1892
20120201|2012-01-26 09:00,26,20.15,20.45,20.1,20.4,1299
20120201|2012-01-26 09:30,26,20.4,20.8,20.3,20.8,4031
20120201|2012-01-26 10:00,26,20.75,20.8,20.6,20.65,884
20120201|2012-01-26 10:30,26,20.65,20.75,20.55,20.66,937
20120201|2012-01-26 11:00,26,20.7,20.81,20.65,20.75,982
20120201|2012-01-26 11:30,26,20.75,20.78,20.65,20.65,370
20120201|2012-01-26 12:00,26,20.65,20.7,20.45,20.5,958
20120201|2012-01-26 12:30,26,20.55,20.65,20.49,20.55,1602
20120201|2012-01-26 13:00,26,20.55,20.7,20.53,20.65,1647
20120201|2012-01-26 13:30,26,20.65,20.7,20.55,20.6,608
20120201|2012-01-26 14:00,26,20.65,20.95,20.62,20.9,916
20120201|2012-01-26 14:30,26,20.95,20.95,20.55,20.6,1474
20120201|2012-01-26 15:00,26,20.6,20.6,20.45,20.5,2987
20120201|2012-01-26 15:30,26,20.55,20.55,20.55,20.55,10
20120201|2012-01-27 07:00,27,20.5,20.55,20.4,20.48,187
20120201|2012-01-27 07:30,27,20.5,21.1,20.5,21,678
20120201|2012-01-27 08:00,27,21.05,21.07,20.9,20.95,332
20120201|2012-01-27 08:30,27,20.95,21,20.45,20.6,1971
20120201|2012-01-27 09:00,27,20.55,20.72,20.43,20.45,1718
20120201|2012-01-27 09:30,27,20.47,20.67,20.35,20.55,1350
20120201|2012-01-27 10:00,27,20.49,20.6,20.4,20.45,810
20120201|2012-01-27 10:30,27,20.44,20.65,20.44,20.5,1867
20120201|2012-01-27 11:00,27,20.5,20.62,20.45,20.5,551
20120201|2012-01-27 11:30,27,20.5,20.6,20.45,20.55,419
20120201|2012-01-27 12:00,27,20.6,20.6,20.35,20.4,1214
20120201|2012-01-27 12:30,27,20.45,20.45,20.25,20.3,681
20120201|2012-01-27 13:00,27,20.3,20.4,20.25,20.4,547
20120201|2012-01-27 13:30,27,20.35,20.35,20.25,20.25,278
20120201|2012-01-27 14:00,27,20.25,20.29,20.07,20.1,842
20120201|2012-01-27 14:30,27,20.1,20.2,20,20.15,1903
20120201|2012-01-27 15:00,27,20.15,20.3,20.05,20.15,2172
20120201|2012-01-27 15:30,27,20.15,20.15,20.15,20.15,10
20120201|2012-01-30 07:00,30,20.6,20.75,20.6,20.7,121
20120201|2012-01-30 07:30,30,20.7,20.95,20.6,20.95,334
20120201|2012-01-30 08:00,30,20.96,21.05,20.9,21,633
20120201|2012-01-30 08:30,30,21,21.2,20.9,20.95,4460
20120201|2012-01-30 09:00,30,20.95,21.16,20.9,21.05,1462
20120201|2012-01-30 09:30,30,21,21.1,20.8,20.8,1083
20120201|2012-01-30 10:00,30,20.78,20.8,20.6,20.65,1073
20120201|2012-01-30 10:30,30,20.65,20.78,20.63,20.75,676
20120201|2012-01-30 11:00,30,20.7,20.75,20.65,20.65,226
20120201|2012-01-30 11:30,30,20.65,20.85,20.65,20.8,150
20120201|2012-01-30 12:00,30,20.8,21.05,20.75,20.8,1254
20120201|2012-01-30 12:30,30,20.75,20.8,20.55,20.65,1028
20120201|2012-01-30 13:00,30,20.7,20.75,20.55,20.72,517
20120201|2012-01-30 13:30,30,20.7,20.7,20.55,20.65,556
20120201|2012-01-30 14:00,30,20.65,20.75,20.6,20.6,266
20120201|2012-01-30 14:30,30,20.6,20.9,20.6,20.85,2463
20120201|2012-01-30 15:00,30,20.8,20.85,20.65,20.7,2349
20120201|2012-01-30 15:30,30,20.7,20.7,20.7,20.7,152
20120201|2012-01-31 07:00,31,20.45,20.48,20.4,20.4,57
20120201|2012-01-31 07:30,31,20.45,20.5,20.4,20.45,136
20120201|2012-01-31 08:00,31,20.45,20.45,20.3,20.35,130
20120201|2012-01-31 08:30,31,20.35,20.6,20.15,20.35,2337
20120201|2012-01-31 09:00,31,20.45,20.85,20.4,20.6,1641
20120201|2012-01-31 09:30,31,20.58,21,20.58,20.9,941
20120201|2012-01-31 10:00,31,20.9,21.1,20.79,20.95,936
20120201|2012-01-31 10:30,31,21,21.05,20.9,21,617
20120201|2012-01-31 11:00,31,21,21.1,20.85,20.9,408
20120201|2012-01-31 11:30,31,20.9,20.9,20.8,20.9,234
20120201|2012-01-31 12:00,31,20.9,20.9,20.7,20.7,361
20120201|2012-01-31 12:30,31,20.7,20.9,20.7,20.9,345
20120201|2012-01-31 13:00,31,20.88,20.9,20.75,20.8,228
20120201|2012-01-31 13:30,31,20.75,20.85,20.73,20.75,466
20120201|2012-01-31 14:00,31,20.75,20.9,20.69,20.85,1901
20120201|2012-01-31 14:30,31,20.8,20.95,20.7,20.8,1817
20120201|2012-01-31 15:00,31,20.85,20.95,20.75,20.95,1180
20120201|2012-01-31 15:30,31,20.9,20.9,20.9,20.9,1
20120201|2012-02-01 07:00,1,20.4,20.45,20.3,20.4,860
20120201|2012-02-01 07:30,1,20.35,20.45,20.35,20.4,169
20120201|2012-02-01 08:00,1,20.35,20.35,20.27,20.3,263
20120201|2012-02-01 08:30,1,20.3,20.5,20.22,20.32,1450
20120201|2012-02-01 09:00,1,20.35,20.45,20.1,20.14,1754
20120201|2012-02-01 09:30,1,20.15,20.2,20.06,20.1,1535
20120201|2012-02-01 10:00,1,20.1,20.2,20.08,20.1,1388
20120201|2012-02-01 10:30,1,20.12,20.15,19.95,19.95,1915
20120201|2012-02-01 11:00,1,20,20,19.89,19.9,468
20120201|2012-02-01 11:30,1,19.9,19.92,19.79,19.8,633
20120201|2012-02-01 12:00,1,19.8,19.85,19.75,19.85,625
20120201|2012-02-01 12:30,1,19.8,19.95,19.77,19.95,623
20120201|2012-02-01 13:00,1,19.95,19.97,19.87,19.87,306
20120201|2012-02-01 13:30,1,19.9,20.02,19.9,20,571
20120201|2012-02-01 14:00,1,20,20.05,19.85,20.03,1078
20120201|2012-02-01 14:30,1,20,20.15,19.98,20.1,1115
20120201|2012-02-01 15:00,1,20.15,20.15,19.8,19.85,2608
20120201|2012-02-01 15:30,1,19.85,19.85,19.85,19.85,100
20120201|2012-02-02 07:00,2,20,20.05,19.85,19.88,204
20120201|2012-02-02 07:30,2,19.85,19.87,19.68,19.85,214
20120201|2012-02-02 08:00,2,19.8,19.8,19.68,19.7,152
20120201|2012-02-02 08:30,2,19.7,19.81,19.6,19.7,2049
20120201|2012-02-02 09:00,2,19.7,19.72,19.49,19.6,1791
20120201|2012-02-02 09:30,2,19.61,19.61,19.4,19.47,1590
20120201|2012-02-02 10:00,2,19.45,19.55,19.42,19.5,827
20120201|2012-02-02 10:30,2,19.53,19.7,19.45,19.6,1868
20120201|2012-02-02 11:00,2,19.6,19.7,19.58,19.6,1083
20120201|2012-02-02 11:30,2,19.6,19.75,19.55,19.6,980
20120201|2012-02-02 12:00,2,19.6,19.7,19.57,19.65,764
20120201|2012-02-02 12:30,2,19.65,19.65,19.5,19.55,457
20120201|2012-02-02 13:00,2,19.55,19.6,19.5,19.55,407
20120201|2012-02-02 13:30,2,19.55,19.6,19.5,19.55,371
20120201|2012-02-02 14:00,2,19.53,19.57,19.48,19.5,434
20120201|2012-02-02 14:30,2,19.5,19.51,19.4,19.45,1331
20120201|2012-02-02 15:00,2,19.4,19.41,19.1,19.1,2969
20120201|2012-02-02 15:30,2,19.15,19.15,19.15,19.15,15
20120201|2012-02-03 07:00,3,19.15,19.2,19.1,19.2,450
20120201|2012-02-03 07:30,3,19.2,19.2,18.37,18.41,1492
20120201|2012-02-03 08:00,3,18.4,18.46,18.3,18.42,564
20120201|2012-02-03 08:30,3,18.45,18.65,18.35,18.45,2807
20120201|2012-02-03 09:00,3,18.4,18.45,18.2,18.25,3673
20120201|2012-02-03 09:30,3,18.25,18.3,18.2,18.3,1381
20120201|2012-02-03 10:00,3,18.29,18.37,18.25,18.3,2751
20120201|2012-02-03 10:30,3,18.3,18.4,18.25,18.4,1136
20120201|2012-02-03 11:00,3,18.35,18.45,18.25,18.4,1357
20120201|2012-02-03 11:30,3,18.4,18.4,18.25,18.4,1633
20120201|2012-02-03 12:00,3,18.35,18.4,18.35,18.35,214
20120201|2012-02-03 12:30,3,18.4,18.45,18.3,18.4,953
20120201|2012-02-03 13:00,3,18.37,18.4,18.34,18.35,574
20120201|2012-02-03 13:30,3,18.35,18.37,18.3,18.35,397
20120201|2012-02-03 14:00,3,18.35,18.4,18.3,18.35,635
20120201|2012-02-03 14:30,3,18.3,18.35,18.1,18.12,1789
20120201|2012-02-03 15:00,3,18.1,18.15,17.9,17.95,4323
20120201|2012-02-03 15:30,3,17.95,17.95,17.95,17.95,10
20120201|2012-02-06 07:00,6,17.95,18.4,17.95,18.4,592
20120201|2012-02-06 07:30,6,18.4,18.46,18.35,18.46,392
20120201|2012-02-06 08:00,6,18.46,18.5,18.3,18.35,211
20120201|2012-02-06 08:30,6,18.3,18.4,18.05,18.2,2269
20120201|2012-02-06 09:00,6,18.2,18.3,18.05,18.3,1426
20120201|2012-02-06 09:30,6,18.3,18.5,18.25,18.35,1190
20120201|2012-02-06 10:00,6,18.35,18.38,18.25,18.31,868
20120201|2012-02-06 10:30,6,18.31,18.4,18.3,18.35,835
20120201|2012-02-06 11:00,6,18.3,18.41,18.3,18.4,797
20120201|2012-02-06 11:30,6,18.38,18.4,18.25,18.26,578
20120201|2012-02-06 12:00,6,18.25,18.35,18.25,18.3,375
20120201|2012-02-06 12:30,6,18.29,18.4,18.25,18.35,569
20120201|2012-02-06 13:00,6,18.35,18.4,18.3,18.32,372
20120201|2012-02-06 13:30,6,18.35,18.35,18.3,18.3,312
20120201|2012-02-06 14:00,6,18.3,18.32,18.2,18.2,902
20120201|2012-02-06 14:30,6,18.2,18.3,18.05,18.1,1026
20120201|2012-02-06 15:00,6,18.1,18.15,18,18.05,2314
20120201|2012-02-06 15:30,6,18.1,18.1,18.1,18.1,10
20120201|2012-02-07 07:00,7,18.4,18.45,18.3,18.3,366
20120201|2012-02-07 07:30,7,18.35,18.35,18.15,18.3,366
20120201|2012-02-07 08:00,7,18.27,18.3,18.24,18.25,279
20120201|2012-02-07 08:30,7,18.25,18.6,18.15,18.55,3286
20120201|2012-02-07 09:00,7,18.55,18.68,18.35,18.52,1801
20120201|2012-02-07 09:30,7,18.5,18.51,18.24,18.27,1668
20120201|2012-02-07 10:00,7,18.25,18.25,18.15,18.16,1688
20120201|2012-02-07 10:30,7,18.18,18.4,18.15,18.32,1015
20120201|2012-02-07 11:00,7,18.32,18.35,18.28,18.35,782
20120201|2012-02-07 11:30,7,18.35,18.4,18.3,18.33,706
20120201|2012-02-07 12:00,7,18.35,18.35,18.23,18.3,488
20120201|2012-02-07 12:30,7,18.3,18.35,18.21,18.25,348
20120201|2012-02-07 13:00,7,18.25,18.36,18.25,18.36,238
20120201|2012-02-07 13:30,7,18.4,18.5,18.35,18.5,506
20120201|2012-02-07 14:00,7,18.46,18.46,18.25,18.26,623
20120201|2012-02-07 14:30,7,18.25,18.4,18.2,18.4,1492
20120201|2012-02-07 15:00,7,18.4,18.5,18.25,18.35,2720
20120201|2012-02-07 15:30,7,18.4,18.4,18.4,18.4,50
20120201|2012-02-08 07:00,8,18.45,18.45,18.15,18.2,85
20120201|2012-02-08 07:30,8,18.25,18.25,18.2,18.25,175
20120201|2012-02-08 08:00,8,18.25,18.45,18.25,18.45,237
20120201|2012-02-08 08:30,8,18.45,18.45,18.27,18.35,1338
20120201|2012-02-08 09:00,8,18.35,18.4,18.28,18.4,1807
20120201|2012-02-08 09:30,8,18.39,18.72,18.35,18.58,1422
20120201|2012-02-08 10:00,8,18.6,19.05,18.55,19.05,1880
20120201|2012-02-08 10:30,8,19.03,19.1,18.9,18.95,1452
20120201|2012-02-08 11:00,8,18.95,19.02,18.9,18.95,798
20120201|2012-02-08 11:30,8,18.9,18.95,18.8,18.85,1611
20120201|2012-02-08 12:00,8,18.83,18.95,18.8,18.9,880
20120201|2012-02-08 12:30,8,18.9,18.95,18.85,18.95,694
20120201|2012-02-08 13:00,8,19,19.1,18.95,18.96,1127
20120201|2012-02-08 13:30,8,18.95,19,18.8,18.95,524
20120201|2012-02-08 14:00,8,18.95,19,18.88,18.88,652
20120201|2012-02-08 14:30,8,18.9,19.06,18.8,19.05,1405
20120201|2012-02-08 15:00,8,19,19.2,19,19.15,2386
20120201|2012-02-08 15:30,8,19.2,19.2,19.2,19.2,12
20120201|2012-02-09 07:00,9,19.2,19.2,18.9,18.95,487
20120201|2012-02-09 07:30,9,18.9,19.25,18.85,19.1,588
20120201|2012-02-09 08:00,9,19.1,19.16,19.1,19.15,325
20120201|2012-02-09 08:30,9,19.15,19.4,18.98,19.35,2452
20120201|2012-02-09 09:00,9,19.35,19.8,19.3,19.75,2518
20120201|2012-02-09 09:30,9,19.77,19.9,19.63,19.66,2031
20120201|2012-02-09 10:00,9,19.65,19.75,19.6,19.65,1167
20120201|2012-02-09 10:30,9,19.7,19.87,19.55,19.6,1260
20120201|2012-02-09 11:00,9,19.6,19.75,19.55,19.7,979
20120201|2012-02-09 11:30,9,19.7,19.7,19.53,19.65,993
20120201|2012-02-09 12:00,9,19.64,19.7,19.55,19.55,471
20120201|2012-02-09 12:30,9,19.6,19.65,19.55,19.6,511
20120201|2012-02-09 13:00,9,19.62,19.65,19.35,19.45,1320
20120201|2012-02-09 13:30,9,19.5,19.65,19.45,19.6,851
20120201|2012-02-09 14:00,9,19.65,19.7,19.6,19.7,700
20120201|2012-02-09 14:30,9,19.7,20,19.65,20,2706
20120201|2012-02-09 15:00,9,19.95,20,19.85,19.97,3238
20120201|2012-02-09 15:30,9,20,20,20,20,70
20120201|2012-02-10 07:00,10,20.7,21.2,20.7,21.15,564
20120201|2012-02-10 07:30,10,21.1,21.25,21.05,21.17,397
20120201|2012-02-10 08:00,10,21.15,21.25,21.04,21.15,778
20120201|2012-02-10 08:30,10,21.1,21.32,21,21.3,2967
20120201|2012-02-10 09:00,10,21.3,21.57,21.1,21.45,3703
20120201|2012-02-10 09:30,10,21.49,21.65,21.4,21.4,2705
20120201|2012-02-10 10:00,10,21.44,21.45,21.3,21.4,908
20120201|2012-02-10 10:30,10,21.4,21.45,21.25,21.35,1132
20120201|2012-02-10 11:00,10,21.35,21.45,21.3,21.4,554
20120201|2012-02-10 11:30,10,21.45,21.45,21.15,21.2,1104
20120201|2012-02-10 12:00,10,21.23,21.35,21.23,21.35,422
20120201|2012-02-10 12:30,10,21.37,21.65,21.35,21.65,1133
20120201|2012-02-10 13:00,10,21.7,22,21.6,21.9,1623
20120201|2012-02-10 13:30,10,21.95,22.75,21.95,22.75,3767
20120201|2012-02-10 14:00,10,22.75,23.45,22.55,22.6,4272
20120201|2012-02-10 14:30,10,22.6,22.65,21.86,21.9,2670
20120201|2012-02-10 15:00,10,21.9,21.9,21.6,21.75,2958
20120201|2012-02-10 16:00,10,21.75,21.75,21.75,21.75,20
20120201|2012-02-13 07:00,13,20.9,20.9,19.7,19.96,647
20120201|2012-02-13 07:30,13,19.96,20.15,19.95,20.1,324
20120201|2012-02-13 08:00,13,20.05,20.25,20.05,20.25,374
20120201|2012-02-13 08:30,13,20.16,20.35,19.9,20.05,4024
20120201|2012-02-13 09:00,13,20,20.28,19.85,20.15,3415
20120201|2012-02-13 09:30,13,20.15,20.41,20.1,20.13,2474
20120201|2012-02-13 10:00,13,20.15,20.35,20,20.3,3970
20120201|2012-02-13 10:30,13,20.29,20.3,19.95,20,2188
20120201|2012-02-13 11:00,13,20,20.05,19.95,20.03,1109
20120201|2012-02-13 11:30,13,20.04,20.1,19.95,20,748
20120201|2012-02-13 12:00,13,19.95,20,19.71,19.8,1667
20120201|2012-02-13 12:30,13,19.8,19.82,19.7,19.78,953
20120201|2012-02-13 13:00,13,19.8,20.15,19.65,19.67,814
20120201|2012-02-13 13:30,13,19.7,19.7,19.45,19.55,1342
20120201|2012-02-13 14:00,13,19.55,19.7,19.5,19.58,1379
20120201|2012-02-13 14:30,13,19.55,19.65,19.4,19.4,3017
20120201|2012-02-13 15:00,13,19.4,19.4,19.15,19.25,3511
20120201|2012-02-13 15:30,13,19.25,19.25,19.25,19.25,167
20120201|2012-02-14 07:00,14,19.2,19.4,19.2,19.3,143
20120201|2012-02-14 07:30,14,19.35,19.6,19.32,19.6,270
20120201|2012-02-14 08:00,14,19.6,19.7,19.6,19.65,264
20120201|2012-02-14 08:30,14,19.65,19.65,19.43,19.6,2336
20120201|2012-02-14 09:00,14,19.55,19.95,19.55,19.8,3085
20120201|2012-02-14 09:30,14,19.85,20.3,19.85,20.15,2689
20120201|2012-02-14 10:00,14,20.18,20.4,20.14,20.14,1652
20120201|2012-02-14 10:30,14,20.15,20.15,19.8,20,2074
20120201|2012-02-14 11:00,14,20,20.35,20,20.25,927
20120201|2012-02-14 11:30,14,20.3,20.55,20.25,20.5,1016
20120201|2012-02-14 12:00,14,20.5,20.9,20.5,20.85,3314
20120201|2012-02-14 12:30,14,20.83,20.85,20.65,20.8,1040
20120201|2012-02-14 13:00,14,20.75,21.1,20.6,21.05,1592
20120201|2012-02-14 13:30,14,21.05,21.3,21,21.25,1769
20120201|2012-02-14 14:00,14,21.3,21.45,20.95,21.3,1949
20120201|2012-02-14 14:30,14,21.4,21.4,19.8,19.85,3438
20120201|2012-02-14 15:00,14,19.9,19.9,19.65,19.75,2999
20120201|2012-02-14 15:30,14,19.8,19.8,19.8,19.8,25
20120301|2011-07-25 09:00,25,24,24,24,24,1
20120301|2011-07-25 11:30,25,23.95,23.95,23.95,23.95,1
20120301|2011-07-25 14:30,25,24,24,24,24,100
20120301|2011-07-26 09:30,26,24.05,24.05,23.85,23.9,10
20120301|2011-07-26 13:00,26,23.9,23.9,23.9,23.9,4
20120301|2011-07-26 13:30,26,23.85,23.85,23.85,23.85,1
20120301|2011-07-27 07:30,27,24.2,24.3,24.12,24.25,15
20120301|2011-07-27 08:30,27,24.34,24.55,24.34,24.44,81
20120301|2011-07-27 09:00,27,24.39,24.55,24.39,24.54,34
20120301|2011-07-27 10:00,27,24.35,24.35,24.25,24.26,5
20120301|2011-07-27 10:30,27,24.46,24.46,24.46,24.46,1
20120301|2011-07-27 11:00,27,24.48,24.5,24.47,24.48,8
20120301|2011-07-27 11:30,27,24.38,24.4,24.38,24.4,3
20120301|2011-07-27 12:00,27,24.45,24.5,24.45,24.47,10
20120301|2011-07-27 12:30,27,24.5,24.6,24.46,24.51,8
20120301|2011-07-27 13:30,27,24.65,24.75,24.64,24.75,22
20120301|2011-07-27 14:00,27,24.65,24.7,24.64,24.7,32
20120301|2011-07-27 14:30,27,24.7,24.7,24.68,24.7,9
20120301|2011-07-27 15:00,27,24.7,24.7,24.68,24.7,14
20120301|2011-07-28 08:30,28,24.65,24.75,24.6,24.7,27
20120301|2011-07-28 09:00,28,24.5,24.7,24.5,24.62,20
20120301|2011-07-28 09:30,28,24.6,24.62,24.55,24.55,8
20120301|2011-07-28 10:00,28,24.4,24.4,24.14,24.14,66
20120301|2011-07-28 10:30,28,24.25,24.27,24.23,24.23,21
20120301|2011-07-28 11:00,28,24.23,24.34,24.23,24.34,4
20120301|2011-07-28 11:30,28,24.35,24.39,24.35,24.39,2
20120301|2011-07-28 12:00,28,24.35,24.4,24.35,24.4,2
20120301|2011-07-28 12:30,28,24.37,24.37,24.37,24.37,2
20120301|2011-07-28 13:00,28,24.4,24.41,24.4,24.41,3
20120301|2011-07-28 13:30,28,24.44,24.55,24.44,24.45,16
20120301|2011-07-28 14:00,28,24.5,24.55,24.5,24.55,23
20120301|2011-07-28 14:30,28,24.6,24.7,24.6,24.7,13
20120301|2011-07-28 15:00,28,24.7,24.7,24.65,24.65,11
20120301|2011-07-29 08:00,29,24.8,24.8,24.78,24.8,7
20120301|2011-07-29 08:30,29,24.85,24.95,24.75,24.78,13
20120301|2011-07-29 09:00,29,24.81,24.81,24.81,24.81,2
20120301|2011-07-29 09:30,29,24.75,24.81,24.5,24.5,127
20120301|2011-07-29 10:00,29,24.5,24.54,24.5,24.54,3
20120301|2011-07-29 10:30,29,24.5,24.5,24.39,24.39,117
20120301|2011-07-29 11:00,29,24.42,24.62,24.38,24.4,71
20120301|2011-07-29 11:30,29,24.39,24.42,24.3,24.38,62
20120301|2011-07-29 12:30,29,24.35,24.37,24.25,24.26,6
20120301|2011-07-29 13:00,29,24.2,24.22,24.16,24.16,9
20120301|2011-07-29 13:30,29,24.23,24.23,24.23,24.23,1
20120301|2011-07-29 14:00,29,24.2,24.2,24.2,24.2,1
20120301|2011-07-29 14:30,29,24.25,24.28,24.13,24.13,17
20120301|2011-07-29 15:00,29,24.21,24.21,24.1,24.1,63
20120301|2011-08-01 07:00,1,23.63,23.63,23.63,23.63,1
20120301|2011-08-01 07:30,1,23.53,23.6,23.53,23.6,5
20120301|2011-08-01 08:00,1,23.55,23.56,23.55,23.56,3
20120301|2011-08-01 08:30,1,23.5,23.84,23.5,23.84,2
20120301|2011-08-01 09:00,1,24,24.2,23.95,23.95,17
20120301|2011-08-01 10:30,1,24.25,24.25,24.19,24.19,13
20120301|2011-08-01 11:00,1,24.15,24.25,24.15,24.25,4
20120301|2011-08-01 11:30,1,24.16,24.16,24.05,24.1,6
20120301|2011-08-01 12:30,1,23.99,23.99,23.95,23.98,21
20120301|2011-08-01 13:00,1,23.95,23.98,23.95,23.98,9
20120301|2011-08-01 13:30,1,23.95,23.95,23.8,23.8,10
20120301|2011-08-01 14:30,1,23.75,23.76,23.75,23.76,2
20120301|2011-08-01 15:00,1,23.76,23.78,23.76,23.78,7
20120301|2011-08-02 08:00,2,24.03,24.03,24.03,24.03,1
20120301|2011-08-02 08:30,2,23.95,23.95,23.65,23.65,13
20120301|2011-08-02 09:00,2,23.85,23.85,23.85,23.85,1
20120301|2011-08-02 09:30,2,23.85,23.86,23.78,23.78,4
20120301|2011-08-02 10:00,2,23.9,23.9,23.9,23.9,1
20120301|2011-08-02 11:00,2,23.93,23.93,23.93,23.93,1
20120301|2011-08-02 11:30,2,24,24.1,24,24.1,8
20120301|2011-08-02 12:00,2,24,24,23.9,23.92,4
20120301|2011-08-02 12:30,2,24.05,24.05,24.05,24.05,1
20120301|2011-08-02 13:00,2,23.95,23.95,23.95,23.95,1
20120301|2011-08-02 13:30,2,24,24.05,24,24.05,3
20120301|2011-08-02 14:00,2,24.05,24.23,24.05,24.2,77
20120301|2011-08-02 14:30,2,24.2,24.3,24.2,24.3,9
20120301|2011-08-02 15:00,2,24.35,24.45,24.35,24.45,2
20120301|2011-08-03 08:00,3,24.25,24.28,24.22,24.28,62
20120301|2011-08-03 08:30,3,24.22,24.36,24.22,24.3,6
20120301|2011-08-03 09:00,3,24.24,24.6,24.24,24.54,39
20120301|2011-08-03 09:30,3,24.6,24.93,24.55,24.6,87
20120301|2011-08-03 12:30,3,24.2,24.27,24.04,24.27,15
20120301|2011-08-03 13:00,3,24.29,24.29,24.29,24.29,4
20120301|2011-08-03 13:30,3,24.38,24.38,24.38,24.38,3
20120301|2011-08-03 14:00,3,24.28,24.28,24.2,24.2,3
20120301|2011-08-03 14:30,3,24.23,24.23,24.22,24.22,6
20120301|2011-08-03 15:00,3,24.19,24.25,24.15,24.17,9
20120301|2011-08-04 07:30,4,24.55,24.8,24.5,24.5,9
20120301|2011-08-04 08:30,4,24.5,24.65,24.49,24.6,48
20120301|2011-08-04 09:00,4,24.6,24.75,24.6,24.6,75
20120301|2011-08-04 09:30,4,24.59,24.9,24.55,24.9,98
20120301|2011-08-04 10:00,4,24.86,24.9,24.77,24.8,47
20120301|2011-08-04 10:30,4,24.75,25.13,23.85,24.58,107
20120301|2011-08-04 11:00,4,24.56,24.6,24.4,24.56,33
20120301|2011-08-04 11:30,4,24.55,24.7,24.5,24.63,44
20120301|2011-08-04 12:00,4,24.65,24.8,24.65,24.8,5
20120301|2011-08-04 12:30,4,24.94,25.08,24.9,25.08,12
20120301|2011-08-04 13:00,4,25.13,25.13,25.13,25.13,2
20120301|2011-08-04 13:30,4,25.19,25.19,25.15,25.15,19
20120301|2011-08-04 14:30,4,25.58,25.58,25.58,25.58,13
20120301|2011-08-04 15:00,4,25.68,25.76,25.6,25.76,22
20120301|2011-08-05 08:30,5,25.15,25.75,25.15,25.4,8
20120301|2011-08-05 09:00,5,25.8,26.35,25.45,25.55,8
20120301|2011-08-05 09:30,5,25.6,25.8,25.6,25.67,11
20120301|2011-08-05 10:00,5,25.7,26.55,25.7,26.35,15
20120301|2011-08-05 10:30,5,26.5,27.65,26.4,27.1,73
20120301|2011-08-05 11:00,5,27.38,27.38,26.05,26.05,29
20120301|2011-08-05 11:30,5,26.04,26.11,25.1,25.35,33
20120301|2011-08-05 12:00,5,25.85,25.85,25.85,25.85,1
20120301|2011-08-05 12:30,5,25.53,25.75,25.53,25.6,13
20120301|2011-08-05 13:00,5,25.7,25.7,25.7,25.7,1
20120301|2011-08-05 14:00,5,26.45,26.45,26.4,26.4,2
20120301|2011-08-05 14:30,5,25.85,25.85,25.85,25.85,1
20120301|2011-08-05 15:00,5,26,26,26,26,2
20120301|2011-08-08 08:30,8,26.45,26.45,26.16,26.16,5
20120301|2011-08-08 09:00,8,26.44,27,26.44,26.91,29
20120301|2011-08-08 09:30,8,26.89,27,26.89,27,35
20120301|2011-08-08 10:00,8,26.5,26.5,26.3,26.45,7
20120301|2011-08-08 10:30,8,26.63,26.63,26.63,26.63,1
20120301|2011-08-08 12:30,8,27,27.18,27,27.18,34
20120301|2011-08-08 13:00,8,27.05,28,27.05,28,10
20120301|2011-08-08 13:30,8,27.6,27.6,27.45,27.45,5
20120301|2011-08-08 14:00,8,27.47,27.48,26.6,26.6,24
20120301|2011-08-08 14:30,8,27.35,27.6,27.35,27.6,7
20120301|2011-08-08 15:00,8,27.65,27.7,27.4,27.4,56
20120301|2011-08-09 07:30,9,27.3,27.3,27.14,27.14,7
20120301|2011-08-09 08:00,9,27,27.02,26.89,26.89,7
20120301|2011-08-09 08:30,9,26.7,26.85,26.55,26.55,67
20120301|2011-08-09 09:00,9,26.51,26.75,26.51,26.75,5
20120301|2011-08-09 09:30,9,26.4,26.55,26.4,26.45,7
20120301|2011-08-09 10:00,9,26.55,26.55,26.3,26.3,18
20120301|2011-08-09 10:30,9,26.35,26.35,26.3,26.3,5
20120301|2011-08-09 11:00,9,26.43,26.43,26.43,26.43,3
20120301|2011-08-09 12:00,9,26.85,26.9,26.85,26.9,6
20120301|2011-08-09 12:30,9,26.9,26.9,26.9,26.9,3
20120301|2011-08-09 13:00,9,27,27.05,27,27.05,30
20120301|2011-08-09 13:30,9,27.4,27.4,26.7,26.7,4
20120301|2011-08-09 14:00,9,27.3,27.3,26.65,26.73,11
20120301|2011-08-09 14:30,9,26.35,26.35,26.3,26.3,3
20120301|2011-08-09 15:00,9,26.25,26.25,25.97,25.97,19
20120301|2011-08-10 09:00,10,27.45,27.65,27.25,27.65,12
20120301|2011-08-10 09:30,10,27,27.4,27,27.4,3
20120301|2011-08-10 10:00,10,27.55,27.55,27.55,27.55,1
20120301|2011-08-10 11:30,10,27.5,27.6,27.5,27.6,2
20120301|2011-08-10 13:30,10,27.2,27.2,27.2,27.2,1
20120301|2011-08-10 14:00,10,27.8,27.8,27.6,27.6,2
20120301|2011-08-10 14:30,10,27.95,28,27.95,28,6
20120301|2011-08-11 07:30,11,28.05,28.05,27.85,27.85,3
20120301|2011-08-11 08:30,11,27.9,28.1,27.9,28.1,3
20120301|2011-08-11 09:00,11,27.8,27.8,27.6,27.6,4
20120301|2011-08-11 13:00,11,27.5,27.5,27.49,27.49,2
20120301|2011-08-11 14:00,11,27.45,27.45,27.44,27.44,2
20120301|2011-08-11 14:30,11,27.35,27.35,27.35,27.35,1
20120301|2011-08-11 15:00,11,27.35,27.36,27.3,27.33,13
20120301|2011-08-12 08:00,12,26.73,26.73,26.73,26.73,1
20120301|2011-08-12 08:30,12,27.15,27.15,27.15,27.15,2
20120301|2011-08-12 09:00,12,26.95,26.95,26.92,26.92,10
20120301|2011-08-12 11:00,12,26.95,26.95,26.89,26.9,15
20120301|2011-08-12 11:30,12,26.85,26.85,26.8,26.8,42
20120301|2011-08-12 14:00,12,26.9,26.9,26.88,26.9,16
20120301|2011-08-12 14:30,12,26.8,26.95,26.79,26.95,38
20120301|2011-08-12 15:00,12,26.9,27,26.9,27,4
20120301|2011-08-15 08:30,15,26.5,26.5,26.25,26.25,10
20120301|2011-08-15 09:00,15,26.25,26.25,26.25,26.25,5
20120301|2011-08-15 10:30,15,26.3,26.35,26.3,26.35,5
20120301|2011-08-15 11:00,15,26.35,26.4,26.35,26.4,3
20120301|2011-08-15 11:30,15,26.3,26.3,26.3,26.3,5
20120301|2011-08-15 12:30,15,26.4,26.4,26.31,26.34,21
20120301|2011-08-15 13:00,15,26.33,26.33,26.33,26.33,10
20120301|2011-08-15 13:30,15,26.29,26.32,26.29,26.32,5
20120301|2011-08-16 08:00,16,26.44,26.44,26.25,26.25,6
20120301|2011-08-16 08:30,16,26.32,26.32,26.32,26.32,2
20120301|2011-08-16 09:00,16,26.3,26.3,26.3,26.3,1
20120301|2011-08-16 09:30,16,26.2,26.2,26.2,26.2,1
20120301|2011-08-16 11:00,16,26.1,26.22,26.05,26.19,4
20120301|2011-08-16 11:30,16,26.14,26.25,26.11,26.25,9
20120301|2011-08-16 12:00,16,26.45,26.52,26.41,26.51,7
20120301|2011-08-16 13:30,16,26.35,26.35,26.35,26.35,2
20120301|2011-08-16 14:00,16,26.3,26.3,26.1,26.1,5
20120301|2011-08-17 08:30,17,25.9,25.9,25.9,25.9,2
20120301|2011-08-17 09:00,17,25.9,25.92,25.9,25.92,2
20120301|2011-08-17 09:30,17,26.05,26.05,26.05,26.05,1
20120301|2011-08-17 10:00,17,26.15,26.35,26.15,26.35,31
20120301|2011-08-17 10:30,17,26.4,26.4,26.39,26.4,11
20120301|2011-08-17 11:00,17,26.35,26.4,26.35,26.35,38
20120301|2011-08-17 11:30,17,26.3,26.33,26.24,26.33,21
20120301|2011-08-17 12:00,17,26.28,26.35,26.28,26.35,5
20120301|2011-08-17 12:30,17,26.35,26.4,26.35,26.4,13
20120301|2011-08-17 13:30,17,26.35,26.35,26.3,26.3,16
20120301|2011-08-17 14:00,17,26.25,26.25,26.2,26.24,11
20120301|2011-08-17 14:30,17,26.25,26.25,26.25,26.25,2
20120301|2011-08-17 15:00,17,26.2,26.3,26.15,26.3,46
20120301|2011-08-18 08:30,18,27.15,27.37,27.15,27.34,22
20120301|2011-08-18 09:00,18,27.4,28,27.2,27.25,21
20120301|2011-08-18 09:30,18,27.3,27.5,27.3,27.45,17
20120301|2011-08-18 10:00,18,27.45,27.6,27.45,27.6,7
20120301|2011-08-18 10:30,18,27.55,27.65,27.4,27.4,7
20120301|2011-08-18 11:00,18,27.6,27.6,27.5,27.55,9
20120301|2011-08-18 11:30,18,27.55,27.7,27.55,27.68,15
20120301|2011-08-18 12:00,18,27.8,27.91,27.8,27.85,7
20120301|2011-08-18 12:30,18,28.05,28.05,28.05,28.05,1
20120301|2011-08-18 13:00,18,28.45,28.45,27.95,28.09,19
20120301|2011-08-18 13:30,18,28.3,28.4,28.3,28.4,19
20120301|2011-08-18 14:30,18,28.65,28.7,28.65,28.7,2
20120301|2011-08-18 15:00,18,28.7,29.1,28.65,29,230
20120301|2011-08-19 08:00,19,29.8,29.8,29.75,29.75,8
20120301|2011-08-19 08:30,19,29.65,29.65,28.7,28.9,60
20120301|2011-08-19 09:00,19,28.85,28.87,28.5,28.69,15
20120301|2011-08-19 09:30,19,28.88,29.1,28.88,29,9
20120301|2011-08-19 10:00,19,29.1,29.3,29.1,29.2,66
20120301|2011-08-19 10:30,19,29.2,29.45,29.15,29.2,17
20120301|2011-08-19 11:30,19,29.25,29.29,29.25,29.25,3
20120301|2011-08-19 12:00,19,29.35,29.35,29.2,29.2,35
20120301|2011-08-19 12:30,19,29.2,29.5,29.2,29.5,42
20120301|2011-08-19 13:00,19,29.55,29.6,29.49,29.5,51
20120301|2011-08-19 13:30,19,29.5,30.25,29.4,30.25,27
20120301|2011-08-19 14:00,19,29.65,29.65,29.35,29.45,24
20120301|2011-08-19 14:30,19,29.5,29.65,29.5,29.65,107
20120301|2011-08-19 15:00,19,29.7,29.7,29.45,29.6,153
20120301|2011-08-22 07:30,22,29.05,29.05,28.9,28.9,6
20120301|2011-08-22 08:00,22,28.8,28.8,28.8,28.8,1
20120301|2011-08-22 08:30,22,28.75,29.05,28.75,29.05,33
20120301|2011-08-22 09:00,22,29.1,29.15,29.09,29.09,14
20120301|2011-08-22 09:30,22,29.2,29.35,29.15,29.25,126
20120301|2011-08-22 10:00,22,29.3,29.55,29.3,29.5,30
20120301|2011-08-22 10:30,22,29.5,30.1,29.5,30.1,11
20120301|2011-08-22 11:00,22,29.99,30.03,29.75,29.81,32
20120301|2011-08-22 11:30,22,29.95,29.95,29.75,29.75,26
20120301|2011-08-22 12:00,22,29.65,29.65,29.6,29.65,15
20120301|2011-08-22 12:30,22,29.7,29.7,29.7,29.7,1
20120301|2011-08-22 13:00,22,29.7,29.7,29.7,29.7,46
20120301|2011-08-22 13:30,22,29.7,29.7,29.7,29.7,1
20120301|2011-08-22 14:00,22,29.7,29.8,29.65,29.75,10
20120301|2011-08-22 14:30,22,29.75,29.86,29.7,29.8,56
20120301|2011-08-22 15:00,22,29.75,29.9,29.7,29.85,262
20120301|2011-08-23 07:30,23,29,29,29,29,10
20120301|2011-08-23 08:00,23,29.75,29.75,29.75,29.75,1
20120301|2011-08-23 08:30,23,29.71,29.9,29.71,29.75,23
20120301|2011-08-23 09:00,23,30,30,29.5,29.54,24
20120301|2011-08-23 09:30,23,29.5,29.8,29.45,29.8,20
20120301|2011-08-23 10:00,23,29.8,29.85,29.57,29.75,138
20120301|2011-08-23 10:30,23,29.6,29.65,29.45,29.45,27
20120301|2011-08-23 11:00,23,29.55,29.7,29.55,29.65,80
20120301|2011-08-23 12:00,23,29.42,29.42,29.42,29.42,3
20120301|2011-08-23 12:30,23,29.65,29.75,29.65,29.75,4
20120301|2011-08-23 13:00,23,29.9,30.05,29.9,30,6
20120301|2011-08-23 13:30,23,29.8,29.85,29.7,29.85,61
20120301|2011-08-23 14:00,23,29.81,29.81,29.42,29.65,54
20120301|2011-08-23 14:30,23,29.55,29.75,29.45,29.45,5
20120301|2011-08-23 15:00,23,29.45,29.75,29.45,29.75,42
20120301|2011-08-24 07:30,24,29.9,29.9,29.75,29.75,7
20120301|2011-08-24 08:00,24,29.7,29.85,29.7,29.85,7
20120301|2011-08-24 08:30,24,29.85,29.9,29.3,29.35,36
20120301|2011-08-24 09:00,24,29.25,29.35,29.21,29.3,105
20120301|2011-08-24 09:30,24,29.4,29.55,29.3,29.55,55
20120301|2011-08-24 10:00,24,29.55,29.55,29.4,29.4,13
20120301|2011-08-24 10:30,24,29.4,29.6,29.4,29.6,37
20120301|2011-08-24 11:00,24,29.6,29.84,29.6,29.8,22
20120301|2011-08-24 11:30,24,29.88,29.88,29.8,29.8,2
20120301|2011-08-24 12:00,24,29.85,29.9,29.8,29.9,5
20120301|2011-08-24 12:30,24,29.85,30,29.85,29.94,6
20120301|2011-08-24 13:00,24,29.85,29.95,29.75,29.9,18
20120301|2011-08-24 13:30,24,29.95,29.95,29.95,29.95,1
20120301|2011-08-24 14:00,24,29.85,29.95,29.85,29.95,13
20120301|2011-08-24 14:30,24,29.95,29.96,29.9,29.9,17
20120301|2011-08-24 15:00,24,30,30.3,30,30.3,190
20120301|2011-08-25 07:30,25,30.05,30.05,30.05,30.05,1
20120301|2011-08-25 08:00,25,30.15,30.25,29.75,29.85,9
20120301|2011-08-25 08:30,25,29.85,30.35,29.45,30.35,38
20120301|2011-08-25 09:00,25,30.5,30.66,30.3,30.58,18
20120301|2011-08-25 09:30,25,30.5,31,30.5,30.65,20
20120301|2011-08-25 10:00,25,30.6,30.6,30.35,30.4,15
20120301|2011-08-25 10:30,25,30.45,30.58,30.45,30.46,108
20120301|2011-08-25 11:00,25,30.3,30.65,30.3,30.65,7
20120301|2011-08-25 11:30,25,30.7,30.75,30.55,30.55,12
20120301|2011-08-25 12:00,25,30.5,30.5,30.4,30.5,15
20120301|2011-08-25 12:30,25,30.45,30.53,30.45,30.45,6
20120301|2011-08-25 13:00,25,30.45,30.5,30.38,30.4,20
20120301|2011-08-25 13:30,25,30.31,30.45,30.31,30.45,2
20120301|2011-08-25 14:00,25,30.6,30.6,30.55,30.55,9
20120301|2011-08-25 14:30,25,30.55,30.86,30.5,30.7,138
20120301|2011-08-25 15:00,25,30.7,30.92,30.7,30.92,226
20120301|2011-08-26 07:30,26,31.2,31.2,31.2,31.2,1
20120301|2011-08-26 08:00,26,31.25,31.25,31.2,31.25,5
20120301|2011-08-26 08:30,26,31.15,31.4,31.05,31.07,71
20120301|2011-08-26 09:00,26,31.1,31.55,30.7,30.95,91
20120301|2011-08-26 09:30,26,30.8,30.85,30.6,30.6,12
20120301|2011-08-26 10:00,26,30.8,30.8,30.3,30.5,17
20120301|2011-08-26 10:30,26,30.33,30.4,30.25,30.25,18
20120301|2011-08-26 11:00,26,30.05,30.15,29.95,30.05,22
20120301|2011-08-26 11:30,26,30.25,30.35,30.15,30.25,8
20120301|2011-08-26 12:00,26,30.15,30.2,30.15,30.2,5
20120301|2011-08-26 12:30,26,30.3,30.31,30.3,30.3,3
20120301|2011-08-26 13:00,26,30.35,30.35,30.35,30.35,1
20120301|2011-08-26 13:30,26,30.45,30.45,30.35,30.35,7
20120301|2011-08-26 14:00,26,30.4,30.45,30.4,30.4,15
20120301|2011-08-26 14:30,26,30.4,30.55,30.3,30.35,16
20120301|2011-08-26 15:00,26,30.35,30.7,30.35,30.65,285
20120301|2011-08-29 08:00,29,29.95,30.05,29.93,30,10
20120301|2011-08-29 08:30,29,30.1,30.1,29.75,29.95,29
20120301|2011-08-29 09:00,29,29.95,30.1,29.85,30.1,9
20120301|2011-08-29 09:30,29,30,30,30,30,1
20120301|2011-08-29 10:00,29,30.15,30.2,30.15,30.15,8
20120301|2011-08-29 10:30,29,30.15,30.15,30.05,30.05,4
20120301|2011-08-29 11:00,29,30.05,30.05,29.95,29.95,8
20120301|2011-08-29 11:30,29,29.9,29.9,29.8,29.8,23
20120301|2011-08-29 12:00,29,29.85,29.85,29.85,29.85,1
20120301|2011-08-29 12:30,29,29.8,29.8,29.7,29.7,3
20120301|2011-08-29 13:00,29,29.65,29.8,29.65,29.8,7
20120301|2011-08-29 13:30,29,29.75,29.85,29.75,29.85,11
20120301|2011-08-29 14:00,29,29.85,29.85,29.75,29.75,4
20120301|2011-08-29 14:30,29,29.8,29.85,29.75,29.8,15
20120301|2011-08-29 15:00,29,29.75,29.9,29.75,29.9,124
20120301|2011-08-30 07:30,30,30.1,30.2,30.1,30.2,2
20120301|2011-08-30 08:00,30,30.05,30.05,30.05,30.05,1
20120301|2011-08-30 08:30,30,30.05,30.15,29.9,30,16
20120301|2011-08-30 09:00,30,30,30.2,30,30.05,23
20120301|2011-08-30 09:30,30,29.9,29.95,29.9,29.95,3
20120301|2011-08-30 10:00,30,29.95,29.95,29.9,29.9,3
20120301|2011-08-30 10:30,30,29.9,30.02,29.8,30.02,21
20120301|2011-08-30 11:00,30,29.95,30.1,29.95,30.1,7
20120301|2011-08-30 11:30,30,30.1,30.15,30.1,30.15,7
20120301|2011-08-30 12:00,30,30.25,30.25,30.15,30.15,4
20120301|2011-08-30 12:30,30,30.25,30.25,30.15,30.15,8
20120301|2011-08-30 13:00,30,30.25,30.25,30.1,30.1,16
20120301|2011-08-30 13:30,30,30.1,30.2,30.05,30.05,40
20120301|2011-08-30 14:00,30,30.15,30.15,30.1,30.15,4
20120301|2011-08-30 14:30,30,30.05,30.3,30,30.25,92
20120301|2011-08-30 15:00,30,30.3,30.7,30.3,30.65,267
20120301|2011-08-31 07:00,31,30.1,30.1,30.1,30.1,1
20120301|2011-08-31 07:30,31,30.15,30.2,29.95,29.95,4
20120301|2011-08-31 08:30,31,29.9,30,29.83,29.85,35
20120301|2011-08-31 09:00,31,29.85,29.95,29.75,29.75,136
20120301|2011-08-31 09:30,31,29.75,29.95,29.75,29.95,29
20120301|2011-08-31 10:00,31,29.9,30,29.85,30,22
20120301|2011-08-31 10:30,31,30,30,29.94,29.94,3
20120301|2011-08-31 11:00,31,29.97,29.97,29.96,29.96,2
20120301|2011-08-31 11:30,31,29.9,29.9,29.8,29.83,4
20120301|2011-08-31 12:00,31,29.9,29.9,29.9,29.9,1
20120301|2011-08-31 12:30,31,29.9,30.2,29.9,30.2,19
20120301|2011-08-31 13:00,31,30.1,30.15,30.1,30.15,5
20120301|2011-08-31 13:30,31,30.15,30.3,30.15,30.3,40
20120301|2011-08-31 14:00,31,30.15,30.17,29.99,30,25
20120301|2011-08-31 14:30,31,30,30.15,29.95,30.08,62
20120301|2011-08-31 15:00,31,30.05,30.1,30,30,148
20120301|2011-09-01 07:30,1,29.75,29.75,29.75,29.75,1
20120301|2011-09-01 08:00,1,29.9,29.95,29.9,29.95,3
20120301|2011-09-01 08:30,1,30,30.05,29.85,29.95,27
20120301|2011-09-01 09:00,1,29.95,29.95,29.5,29.5,52
20120301|2011-09-01 09:30,1,29.7,29.8,29.65,29.8,60
20120301|2011-09-01 10:00,1,29.8,29.9,29.8,29.8,25
20120301|2011-09-01 10:30,1,29.8,29.9,29.75,29.8,30
20120301|2011-09-01 11:00,1,29.85,29.9,29.85,29.9,12
20120301|2011-09-01 11:30,1,29.95,30,29.95,29.95,9
20120301|2011-09-01 12:00,1,30.1,30.1,30,30,3
20120301|2011-09-01 12:30,1,30.1,30.2,30.05,30.12,17
20120301|2011-09-01 13:00,1,30.2,30.25,30.1,30.13,8
20120301|2011-09-01 13:30,1,30.1,30.13,30,30.1,9
20120301|2011-09-01 14:00,1,30.1,30.22,30.1,30.1,13
20120301|2011-09-01 14:30,1,30.15,30.25,30.1,30.15,13
20120301|2011-09-01 15:00,1,30.14,30.3,30.1,30.26,145
20120301|2011-09-02 07:30,2,30.6,30.7,29.59,30.05,4
20120301|2011-09-02 08:00,2,30.8,30.85,30.8,30.85,4
20120301|2011-09-02 08:30,2,30.8,30.9,30.6,30.6,11
20120301|2011-09-02 09:00,2,30.5,30.6,30.4,30.6,35
20120301|2011-09-02 09:30,2,30.65,30.65,30.5,30.65,29
20120301|2011-09-02 10:00,2,30.55,30.55,30.5,30.5,4
20120301|2011-09-02 10:30,2,30.55,30.6,30.4,30.53,19
20120301|2011-09-02 11:00,2,30.5,30.5,30.3,30.35,10
20120301|2011-09-02 11:30,2,30.4,30.5,30.35,30.4,10
20120301|2011-09-02 12:00,2,30.5,30.55,30.4,30.55,4
20120301|2011-09-02 12:30,2,30.55,30.55,30.55,30.55,1
20120301|2011-09-02 13:00,2,30.6,30.7,30.6,30.7,15
20120301|2011-09-02 13:30,2,30.6,30.65,30.6,30.65,3
20120301|2011-09-02 14:00,2,30.75,30.75,30.65,30.65,40
20120301|2011-09-02 14:30,2,30.7,30.73,30.62,30.7,41
20120301|2011-09-02 15:00,2,30.75,30.8,30.4,30.6,175
20120301|2011-09-06 07:00,6,30.7,31.5,30.7,31.44,45
20120301|2011-09-06 08:00,6,31.6,31.8,31.6,31.75,24
20120301|2011-09-06 08:30,6,31.75,31.75,31.35,31.4,55
20120301|2011-09-06 09:00,6,31.35,31.6,31.35,31.6,58
20120301|2011-09-06 09:30,6,31.7,31.85,31.7,31.7,55
20120301|2011-09-06 10:00,6,31.6,31.65,31.45,31.5,77
20120301|2011-09-06 10:30,6,31.5,31.6,31.45,31.55,17
20120301|2011-09-06 11:00,6,31.51,31.53,31.45,31.45,19
20120301|2011-09-06 11:30,6,31.55,31.55,31.52,31.55,14
20120301|2011-09-06 12:00,6,31.55,31.56,31.25,31.43,137
20120301|2011-09-06 12:30,6,31.5,31.52,31.25,31.25,53
20120301|2011-09-06 13:00,6,31.27,31.27,31.15,31.2,18
20120301|2011-09-06 13:30,6,31.3,31.3,31.24,31.24,3
20120301|2011-09-06 14:00,6,31.4,31.45,31.38,31.4,22
20120301|2011-09-06 14:30,6,31.45,31.5,31,31.05,41
20120301|2011-09-06 15:00,6,31,31.2,31,31.15,120
20120301|2011-09-07 08:00,7,30.55,30.55,30.55,30.55,1
20120301|2011-09-07 08:30,7,30.7,30.75,30.57,30.6,11
20120301|2011-09-07 09:00,7,30.6,30.65,30.55,30.6,27
20120301|2011-09-07 09:30,7,30.61,30.7,30.6,30.65,24
20120301|2011-09-07 10:00,7,30.65,30.75,30.55,30.65,54
20120301|2011-09-07 10:30,7,30.6,30.7,30.6,30.7,10
20120301|2011-09-07 11:00,7,30.75,30.8,30.65,30.7,45
20120301|2011-09-07 11:30,7,30.65,30.7,30.61,30.7,11
20120301|2011-09-07 12:00,7,30.8,30.8,30.7,30.7,30
20120301|2011-09-07 12:30,7,30.7,30.8,30.6,30.8,21
20120301|2011-09-07 13:00,7,30.7,30.76,30.55,30.55,41
20120301|2011-09-07 13:30,7,30.5,30.6,30.5,30.5,17
20120301|2011-09-07 14:00,7,30.5,30.65,30.5,30.6,71
20120301|2011-09-07 14:30,7,30.63,30.65,30.58,30.65,69
20120301|2011-09-07 15:00,7,30.55,30.6,30.35,30.35,151
20120301|2011-09-08 07:00,8,30.49,30.59,30.49,30.59,21
20120301|2011-09-08 08:00,8,30.8,30.8,30.8,30.8,3
20120301|2011-09-08 08:30,8,30.7,30.7,30.3,30.65,39
20120301|2011-09-08 09:00,8,30.7,30.7,30.55,30.6,61
20120301|2011-09-08 09:30,8,30.53,30.53,30.35,30.35,23
20120301|2011-09-08 10:00,8,30.35,30.35,30.2,30.35,14
20120301|2011-09-08 10:30,8,30.4,30.6,30.4,30.6,2
20120301|2011-09-08 11:00,8,30.57,30.6,30.55,30.6,14
20120301|2011-09-08 11:30,8,30.65,30.65,30.5,30.5,12
20120301|2011-09-08 12:30,8,30.65,30.8,30.65,30.74,14
20120301|2011-09-08 13:00,8,30.75,30.75,30.67,30.67,4
20120301|2011-09-08 13:30,8,30.65,30.75,30.65,30.75,12
20120301|2011-09-08 14:00,8,30.8,30.9,30.8,30.85,7
20120301|2011-09-08 14:30,8,30.78,30.85,30.7,30.7,16
20120301|2011-09-08 15:00,8,30.75,30.85,30.7,30.8,456
20120301|2011-09-09 08:00,9,30.95,31.25,30.9,31.25,22
20120301|2011-09-09 08:30,9,31.2,31.45,31.2,31.2,60
20120301|2011-09-09 09:00,9,31.25,31.25,31.1,31.1,10
20120301|2011-09-09 10:00,9,31.3,31.65,31.3,31.65,22
20120301|2011-09-09 10:30,9,31.75,32.01,31.6,31.9,65
20120301|2011-09-09 11:00,9,31.95,32.2,31.85,32,49
20120301|2011-09-09 11:30,9,32.15,32.26,31.95,31.95,52
20120301|2011-09-09 12:00,9,32.1,32.1,31.95,32.06,12
20120301|2011-09-09 12:30,9,32,32.05,31.99,31.99,37
20120301|2011-09-09 13:00,9,31.95,32.06,31.89,32.05,34
20120301|2011-09-09 13:30,9,32.05,32.12,31.9,31.9,101
20120301|2011-09-09 14:00,9,31.95,32.05,31.95,32,63
20120301|2011-09-09 14:30,9,32.05,32.05,31.75,31.9,106
20120301|2011-09-09 15:00,9,31.85,31.95,31.75,31.85,294
20120301|2011-09-12 07:00,12,32.9,32.9,32.9,32.9,1
20120301|2011-09-12 07:30,12,32.75,32.75,32.75,32.75,1
20120301|2011-09-12 08:00,12,32.65,32.65,32.1,32.33,39
20120301|2011-09-12 08:30,12,32.25,32.25,31.95,32.15,130
20120301|2011-09-12 09:00,12,32.1,32.3,32,32.28,76
20120301|2011-09-12 09:30,12,32.23,32.45,32.2,32.4,45
20120301|2011-09-12 10:00,12,32.4,32.45,32.2,32.2,32
20120301|2011-09-12 10:30,12,32.24,32.25,32.15,32.15,41
20120301|2011-09-12 11:00,12,32.3,32.61,32.3,32.6,53
20120301|2011-09-12 11:30,12,32.62,32.75,32.55,32.55,49
20120301|2011-09-12 12:00,12,32.61,32.65,32.5,32.55,79
20120301|2011-09-12 12:30,12,32.65,32.9,32.65,32.75,61
20120301|2011-09-12 13:00,12,32.9,33.05,32.8,33,57
20120301|2011-09-12 13:30,12,32.9,32.95,32.6,32.79,69
20120301|2011-09-12 14:00,12,32.75,32.8,32.65,32.65,73
20120301|2011-09-12 14:30,12,32.6,32.6,32,32.1,102
20120301|2011-09-12 15:00,12,32.1,32.25,32.1,32.25,167
20120301|2011-09-13 07:30,13,32.2,32.3,32.15,32.2,74
20120301|2011-09-13 08:00,13,32.2,32.25,32.1,32.2,180
20120301|2011-09-13 08:30,13,32.2,32.35,32.1,32.1,126
20120301|2011-09-13 09:00,13,32.2,32.2,32.05,32.1,37
20120301|2011-09-13 09:30,13,32.2,32.38,32.2,32.38,30
20120301|2011-09-13 10:00,13,32.35,32.5,32.35,32.5,21
20120301|2011-09-13 10:30,13,32.45,32.45,32.45,32.45,1
20120301|2011-09-13 11:00,13,32.55,32.6,32.55,32.55,3
20120301|2011-09-13 11:30,13,32.5,32.55,32.4,32.4,33
20120301|2011-09-13 12:00,13,32.35,32.35,32.2,32.2,42
20120301|2011-09-13 12:30,13,32.22,32.3,32.2,32.2,41
20120301|2011-09-13 13:00,13,32.3,32.3,32.15,32.15,25
20120301|2011-09-13 13:30,13,32.1,32.25,32.1,32.2,105
20120301|2011-09-13 14:00,13,32.15,32.34,32.08,32.15,214
20120301|2011-09-13 14:30,13,32.1,32.15,32,32.15,61
20120301|2011-09-13 15:00,13,32.15,32.25,32,32.15,438
20120301|2011-09-14 07:30,14,31.7,31.75,31.7,31.75,4
20120301|2011-09-14 08:00,14,31.65,31.9,31.6,31.66,22
20120301|2011-09-14 08:30,14,31.7,32.15,31.7,32.1,26
20120301|2011-09-14 09:00,14,32.15,32.35,32,32.25,142
20120301|2011-09-14 09:30,14,32.2,32.3,32.2,32.23,111
20120301|2011-09-14 10:00,14,32.15,32.15,31.9,32.05,33
20120301|2011-09-14 10:30,14,32.05,32.15,32.05,32.05,8
20120301|2011-09-14 11:00,14,32.05,32.15,32.05,32.1,31
20120301|2011-09-14 11:30,14,32.05,32.15,32,32.15,9
20120301|2011-09-14 12:00,14,32.1,32.1,32.05,32.05,14
20120301|2011-09-14 12:30,14,31.95,32,31.85,32,11
20120301|2011-09-14 13:00,14,32.05,32.05,31.75,31.75,14
20120301|2011-09-14 13:30,14,31.85,31.85,31.75,31.75,5
20120301|2011-09-14 14:00,14,31.7,31.7,31.5,31.5,14
20120301|2011-09-14 14:30,14,31.55,31.8,31.5,31.8,11
20120301|2011-09-14 15:00,14,31.75,31.8,31.6,31.65,60
20120301|2011-09-15 07:30,15,31.6,31.8,31.6,31.8,2
20120301|2011-09-15 08:00,15,31.35,31.35,31.3,31.35,16
20120301|2011-09-15 08:30,15,31.4,31.65,31.4,31.5,39
20120301|2011-09-15 09:00,15,31.35,31.51,31.35,31.51,34
20120301|2011-09-15 09:30,15,31.45,31.47,31.4,31.4,26
20120301|2011-09-15 10:00,15,31.4,31.45,31.35,31.45,30
20120301|2011-09-15 10:30,15,31.4,31.5,31.4,31.4,17
20120301|2011-09-15 11:00,15,31.35,31.5,31.35,31.5,12
20120301|2011-09-15 11:30,15,31.45,31.46,31.43,31.43,4
20120301|2011-09-15 12:30,15,31.45,31.45,31.45,31.45,1
20120301|2011-09-15 13:00,15,31.42,31.45,31.4,31.4,8
20120301|2011-09-15 13:30,15,31.25,31.25,31.2,31.2,6
20120301|2011-09-15 14:00,15,31.15,31.25,31.1,31.25,9
20120301|2011-09-15 14:30,15,31.2,31.2,31.05,31.15,78
20120301|2011-09-15 15:00,15,31.15,31.15,31.05,31.05,70
20120301|2011-09-16 07:30,16,31.3,31.3,31.3,31.3,1
20120301|2011-09-16 08:00,16,31.27,31.27,31.27,31.27,5
20120301|2011-09-16 08:30,16,31.1,31.15,31,31,54
20120301|2011-09-16 09:00,16,31.05,31.15,30.95,31.15,19
20120301|2011-09-16 09:30,16,31.2,31.3,31.13,31.3,151
20120301|2011-09-16 10:00,16,31.3,31.45,31.25,31.45,78
20120301|2011-09-16 10:30,16,31.5,31.5,31.25,31.27,81
20120301|2011-09-16 11:00,16,31.25,31.35,31.25,31.35,6
20120301|2011-09-16 11:30,16,31.25,31.25,31.15,31.15,17
20120301|2011-09-16 12:00,16,31.15,31.2,31.15,31.15,7
20120301|2011-09-16 12:30,16,31.2,31.25,31.2,31.2,20
20120301|2011-09-16 13:00,16,31.2,31.2,31.1,31.13,8
20120301|2011-09-16 13:30,16,31.15,31.2,31.1,31.15,5
20120301|2011-09-16 14:00,16,31.2,31.2,31.15,31.2,10
20120301|2011-09-16 14:30,16,31.25,31.25,31.16,31.25,8
20120301|2011-09-16 15:00,16,31.15,31.2,30.93,31.05,164
20120301|2011-09-19 07:00,19,31.9,32.1,31.9,32.1,7
20120301|2011-09-19 07:30,19,32.1,32.25,31.65,31.95,54
20120301|2011-09-19 08:00,19,32,32,31.94,32,14
20120301|2011-09-19 08:30,19,32,32,31.84,31.97,32
20120301|2011-09-19 09:00,19,32,32.1,31.9,32,84
20120301|2011-09-19 09:30,19,31.9,32.05,31.85,31.94,36
20120301|2011-09-19 10:00,19,31.95,32,31.9,31.9,21
20120301|2011-09-19 10:30,19,31.95,31.95,31.83,31.83,13
20120301|2011-09-19 11:30,19,31.84,31.91,31.83,31.83,6
20120301|2011-09-19 12:00,19,31.86,31.9,31.85,31.85,13
20120301|2011-09-19 12:30,19,31.85,31.9,31.75,31.78,70
20120301|2011-09-19 13:00,19,31.8,31.8,31.7,31.7,35
20120301|2011-09-19 13:30,19,31.65,31.66,31.6,31.65,9
20120301|2011-09-19 14:00,19,31.75,31.75,31.3,31.49,57
20120301|2011-09-19 14:30,19,31.35,31.5,31.3,31.5,51
20120301|2011-09-19 15:00,19,31.6,31.65,31.5,31.5,151
20120301|2011-09-20 07:30,20,31.4,31.6,31.35,31.57,42
20120301|2011-09-20 08:00,20,31.8,31.85,31.75,31.85,11
20120301|2011-09-20 08:30,20,31.83,31.85,31.65,31.75,19
20120301|2011-09-20 09:00,20,31.75,31.75,31.1,31.25,314
20120301|2011-09-20 09:30,20,31.25,31.25,31,31.05,35
20120301|2011-09-20 10:00,20,30.95,31.1,30.88,31.1,39
20120301|2011-09-20 10:30,20,31.15,31.16,31.1,31.1,8
20120301|2011-09-20 11:00,20,31.1,31.15,31.1,31.1,12
20120301|2011-09-20 11:30,20,31.05,31.1,31.05,31.05,19
20120301|2011-09-20 12:00,20,31.05,31.05,31.05,31.05,1
20120301|2011-09-20 12:30,20,31.05,31.05,31.05,31.05,5
20120301|2011-09-20 13:00,20,31,31,30.84,30.95,38
20120301|2011-09-20 13:30,20,31,31.1,31,31.1,13
20120301|2011-09-20 14:00,20,31.1,31.3,31.05,31.23,126
20120301|2011-09-20 14:30,20,31.25,31.45,31.15,31.4,124
20120301|2011-09-20 15:00,20,31.4,31.45,31.32,31.4,136
20120301|2011-09-21 08:00,21,31.6,31.6,31.6,31.6,6
20120301|2011-09-21 08:30,21,31.4,31.4,31.2,31.3,153
20120301|2011-09-21 09:00,21,31.25,31.35,31.2,31.35,23
20120301|2011-09-21 09:30,21,31.35,31.75,31.35,31.75,65
20120301|2011-09-21 10:00,21,31.6,31.65,31.5,31.55,11
20120301|2011-09-21 10:30,21,31.55,31.55,31.55,31.55,1
20120301|2011-09-21 11:00,21,31.49,31.65,31.45,31.64,10
20120301|2011-09-21 11:30,21,31.55,31.77,31.55,31.6,14
20120301|2011-09-21 12:00,21,31.65,31.7,31.63,31.63,39
20120301|2011-09-21 12:30,21,31.6,31.67,31.57,31.6,16
20120301|2011-09-21 13:00,21,31.65,31.7,31.45,31.55,9
20120301|2011-09-21 13:30,21,31.45,32.1,31.45,31.75,139
20120301|2011-09-21 14:00,21,31.6,31.8,31.6,31.8,98
20120301|2011-09-21 14:30,21,31.85,32.2,31.85,32.15,425
20120301|2011-09-21 15:00,21,32.17,32.2,31.75,32.2,399
20120301|2011-09-22 07:00,22,33.27,33.27,33.27,33.27,1
20120301|2011-09-22 07:30,22,33.43,33.68,33.41,33.6,23
20120301|2011-09-22 08:00,22,33.4,33.4,33.15,33.2,46
20120301|2011-09-22 08:30,22,33.25,33.25,32.6,33.24,54
20120301|2011-09-22 09:00,22,33.1,33.15,32.6,32.9,57
20120301|2011-09-22 09:30,22,33,33.04,32.8,33.04,65
20120301|2011-09-22 10:00,22,33,33.02,32.85,32.95,74
20120301|2011-09-22 10:30,22,32.9,33.09,32.87,33.05,133
20120301|2011-09-22 11:00,22,33.05,33.2,32.95,33,114
20120301|2011-09-22 11:30,22,32.98,33.04,32.9,32.9,77
20120301|2011-09-22 12:00,22,32.9,33.15,32.9,33.15,188
20120301|2011-09-22 12:30,22,33.15,33.3,33.15,33.3,17
20120301|2011-09-22 13:00,22,33.34,33.37,33.1,33.2,63
20120301|2011-09-22 13:30,22,33.25,33.45,33.1,33.45,63
20120301|2011-09-22 14:00,22,33.5,33.9,33.5,33.75,98
20120301|2011-09-22 14:30,22,33.75,33.85,33.28,33.35,2100
20120301|2011-09-22 15:00,22,33.3,33.3,33.05,33.1,95
20120301|2011-09-23 07:00,23,33.45,33.45,33.45,33.45,1
20120301|2011-09-23 07:30,23,33.62,33.62,33.5,33.55,3
20120301|2011-09-23 08:00,23,33.4,33.4,33.2,33.3,17
20120301|2011-09-23 08:30,23,33.35,33.6,33.05,33.15,226
20120301|2011-09-23 09:00,23,33.2,33.3,33.1,33.2,59
20120301|2011-09-23 09:30,23,33.15,33.3,32.98,33.05,145
20120301|2011-09-23 10:00,23,33.1,33.1,33,33.08,44
20120301|2011-09-23 10:30,23,33.15,33.25,33.15,33.23,43
20120301|2011-09-23 11:00,23,33.2,33.21,33.05,33.2,12
20120301|2011-09-23 11:30,23,33.17,33.3,33,33.2,64
20120301|2011-09-23 12:00,23,33.35,33.48,33.33,33.38,30
20120301|2011-09-23 12:30,23,33.35,33.45,33.33,33.45,43
20120301|2011-09-23 13:00,23,33.35,33.35,33.2,33.35,152
20120301|2011-09-23 13:30,23,33.3,33.65,33.3,33.65,45
20120301|2011-09-23 14:00,23,33.6,33.62,33.3,33.35,54
20120301|2011-09-23 14:30,23,33.3,33.45,33.2,33.25,130
20120301|2011-09-23 15:00,23,33.25,33.33,33.25,33.3,99
20120301|2011-09-26 07:00,26,32.7,32.8,32.62,32.65,8
20120301|2011-09-26 07:30,26,32.8,32.8,32.8,32.8,1
20120301|2011-09-26 08:00,26,32.9,33.05,32.9,32.95,14
20120301|2011-09-26 08:30,26,32.94,33.15,32.85,33.05,70
20120301|2011-09-26 09:00,26,33.07,33.29,33.05,33.15,46
20120301|2011-09-26 09:30,26,33.25,33.55,33.2,33.25,37
20120301|2011-09-26 10:00,26,33.25,33.25,33.05,33.1,34
20120301|2011-09-26 10:30,26,33.15,33.15,32.95,33.15,33
20120301|2011-09-26 11:00,26,33.25,33.3,33.21,33.3,19
20120301|2011-09-26 11:30,26,33.25,33.4,33.23,33.35,19
20120301|2011-09-26 12:00,26,33.4,33.45,33.35,33.35,13
20120301|2011-09-26 12:30,26,33.4,33.4,33.3,33.3,8
20120301|2011-09-26 13:00,26,33.2,33.25,33.05,33.25,21
20120301|2011-09-26 13:30,26,33.25,33.25,33.15,33.15,7
20120301|2011-09-26 14:00,26,33.1,33.2,32.95,32.97,76
20120301|2011-09-26 14:30,26,33,33,32.7,32.75,45
20120301|2011-09-26 15:00,26,32.75,32.75,32.7,32.75,136
20120301|2011-09-27 07:30,27,32.2,32.2,32.2,32.2,2
20120301|2011-09-27 08:00,27,32.21,32.21,32.21,32.21,4
20120301|2011-09-27 08:30,27,32.05,32.25,32,32.16,45
20120301|2011-09-27 09:00,27,32.15,32.25,32.1,32.15,73
20120301|2011-09-27 09:30,27,32.2,32.25,32.18,32.18,17
20120301|2011-09-27 10:00,27,32.1,32.15,32.05,32.05,63
20120301|2011-09-27 10:30,27,32.05,32.1,32.05,32.1,46
20120301|2011-09-27 11:00,27,32.1,32.11,32,32.06,19
20120301|2011-09-27 11:30,27,32.1,32.1,32.04,32.04,2
20120301|2011-09-27 12:00,27,32.07,32.1,32.06,32.1,6
20120301|2011-09-27 12:30,27,32.05,32.05,32,32,4
20120301|2011-09-27 13:00,27,32,32,31.9,31.95,69
20120301|2011-09-27 13:30,27,31.95,32.05,31.95,32.05,14
20120301|2011-09-27 14:00,27,32.1,32.28,32.08,32.28,166
20120301|2011-09-27 14:30,27,32.27,32.65,32.24,32.4,66
20120301|2011-09-27 15:00,27,32.44,32.5,32.4,32.5,176
20120301|2011-09-28 07:30,28,32.25,32.25,32.25,32.25,1
20120301|2011-09-28 08:00,28,32.4,32.5,32.4,32.49,13
20120301|2011-09-28 08:30,28,32.55,32.65,32.35,32.35,150
20120301|2011-09-28 09:00,28,32.35,32.65,32.35,32.5,96
20120301|2011-09-28 09:30,28,32.5,32.63,32.5,32.5,56
20120301|2011-09-28 10:00,28,32.55,32.7,32.55,32.65,32
20120301|2011-09-28 10:30,28,32.65,32.65,32.38,32.45,71
20120301|2011-09-28 11:00,28,32.4,32.55,32.38,32.52,21
20120301|2011-09-28 11:30,28,32.49,32.55,32.49,32.55,8
20120301|2011-09-28 12:00,28,32.6,32.75,32.6,32.75,12
20120301|2011-09-28 12:30,28,32.75,33,32.7,33,77
20120301|2011-09-28 13:00,28,33,33.05,32.85,32.9,27
20120301|2011-09-28 13:30,28,32.9,33.01,32.9,33.01,32
20120301|2011-09-28 14:00,28,32.9,33.06,32.8,33.06,16
20120301|2011-09-28 14:30,28,33.1,33.4,33.1,33.4,85
20120301|2011-09-28 15:00,28,33.31,33.4,33.2,33.3,122
20120301|2011-09-29 07:00,29,33.05,33.05,33.05,33.05,2
20120301|2011-09-29 07:30,29,32.9,32.9,32.75,32.75,2
20120301|2011-09-29 08:00,29,32.75,32.75,32.6,32.74,15
20120301|2011-09-29 08:30,29,32.65,32.7,32.5,32.7,44
20120301|2011-09-29 09:00,29,32.75,33.05,32.65,33.05,102
20120301|2011-09-29 09:30,29,33.05,33.4,33.05,33.2,30
20120301|2011-09-29 10:00,29,33.15,33.45,33.05,33.2,92
20120301|2011-09-29 10:30,29,33.15,33.17,33,33,56
20120301|2011-09-29 11:00,29,33.05,33.15,32.95,33,37
20120301|2011-09-29 11:30,29,33.05,33.25,33.05,33.25,18
20120301|2011-09-29 12:00,29,33.25,33.25,33.05,33.2,10
20120301|2011-09-29 12:30,29,33.25,33.41,33.25,33.35,53
20120301|2011-09-29 13:00,29,33.4,33.75,33.4,33.5,42
20120301|2011-09-29 13:30,29,33.55,33.7,33.35,33.6,46
20120301|2011-09-29 14:00,29,33.53,33.85,33.53,33.7,31
20120301|2011-09-29 14:30,29,33.6,33.6,33.04,33.04,113
20120301|2011-09-29 15:00,29,33,33.05,32.85,32.98,197
20120301|2011-09-29 15:30,29,33,33,33,33,65
20120301|2011-09-30 07:30,30,33.65,33.95,33.65,33.95,6
20120301|2011-09-30 08:00,30,33.89,33.89,33.86,33.87,7
20120301|2011-09-30 08:30,30,33.85,33.94,33.65,33.76,42
20120301|2011-09-30 09:00,30,33.8,33.82,33.4,33.5,56
20120301|2011-09-30 09:30,30,33.55,33.65,33.54,33.65,71
20120301|2011-09-30 10:00,30,33.56,33.56,33.3,33.42,71
20120301|2011-09-30 10:30,30,33.4,33.4,33.3,33.35,57
20120301|2011-09-30 11:00,30,33.4,33.55,33.4,33.53,32
20120301|2011-09-30 11:30,30,33.52,33.63,33.5,33.62,18
20120301|2011-09-30 12:00,30,33.7,33.75,33.65,33.68,17
20120301|2011-09-30 12:30,30,33.55,33.65,33.5,33.6,30
20120301|2011-09-30 13:00,30,33.6,33.86,33.54,33.86,70
20120301|2011-09-30 13:30,30,33.75,33.8,33.65,33.7,96
20120301|2011-09-30 14:00,30,33.7,33.8,33.6,33.8,61
20120301|2011-09-30 14:30,30,33.85,34.4,33.85,34.25,134
20120301|2011-09-30 15:00,30,34.25,34.31,34.15,34.3,256
20120301|2011-10-03 07:00,3,34.5,34.6,34.45,34.6,8
20120301|2011-10-03 07:30,3,34.37,34.37,34.37,34.37,3
20120301|2011-10-03 08:00,3,34.4,34.65,34.25,34.58,31
20120301|2011-10-03 08:30,3,34.6,34.65,34.35,34.6,62
20120301|2011-10-03 09:00,3,34.55,34.55,34.2,34.4,217
20120301|2011-10-03 09:30,3,34.4,34.7,34.4,34.6,15
20120301|2011-10-03 10:00,3,34.75,34.77,34.45,34.45,24
20120301|2011-10-03 10:30,3,34.55,34.63,34.5,34.58,25
20120301|2011-10-03 11:00,3,34.55,34.75,34.55,34.65,71
20120301|2011-10-03 11:30,3,34.65,34.9,34.63,34.9,28
20120301|2011-10-03 12:00,3,35,35.2,35,35.15,56
20120301|2011-10-03 12:30,3,35.1,35.25,35.1,35.25,20
20120301|2011-10-03 13:00,3,35.1,35.15,34.95,35.1,82
20120301|2011-10-03 13:30,3,35.15,35.23,35.1,35.2,34
20120301|2011-10-03 14:00,3,35.2,35.27,35,35.15,33
20120301|2011-10-03 14:30,3,35.2,35.2,34.8,35.15,324
20120301|2011-10-03 15:00,3,35.15,35.42,35.05,35.05,306
20120301|2011-10-04 07:00,4,35.6,35.6,35.6,35.6,7
20120301|2011-10-04 07:30,4,35.5,35.6,35.4,35.6,27
20120301|2011-10-04 08:00,4,35.65,35.65,35.55,35.55,34
20120301|2011-10-04 08:30,4,35.55,36.15,35.45,36.1,218
20120301|2011-10-04 09:00,4,36.05,36.2,35.7,36.02,168
20120301|2011-10-04 09:30,4,35.95,35.98,35.5,35.5,107
20120301|2011-10-04 10:00,4,35.6,35.62,35.25,35.6,72
20120301|2011-10-04 10:30,4,35.45,35.65,35.25,35.35,64
20120301|2011-10-04 11:00,4,35.35,35.36,34.78,34.8,520
20120301|2011-10-04 11:30,4,34.8,35,34.75,34.97,630
20120301|2011-10-04 12:00,4,35,35.25,35,35.25,16
20120301|2011-10-04 12:30,4,35.13,35.4,35.13,35.4,13
20120301|2011-10-04 13:00,4,35.4,35.65,35.25,35.55,66
20120301|2011-10-04 13:30,4,35.5,35.62,35.3,35.55,37
20120301|2011-10-04 14:00,4,35.45,35.75,35,35.05,44
20120301|2011-10-04 14:30,4,35,35,33.55,33.55,307
20120301|2011-10-04 15:00,4,33.6,34.1,33.58,34.1,69
20120301|2011-10-05 07:00,5,33.74,33.74,33.7,33.7,2
20120301|2011-10-05 07:30,5,33.78,34.13,33.78,34.13,6
20120301|2011-10-05 08:00,5,34.2,34.2,34,34,32
20120301|2011-10-05 08:30,5,34.1,34.35,34.05,34.2,179
20120301|2011-10-05 09:00,5,34.2,34.25,33.95,34.08,64
20120301|2011-10-05 09:30,5,33.95,34,33.7,33.75,163
20120301|2011-10-05 10:00,5,33.75,33.85,33.73,33.75,61
20120301|2011-10-05 10:30,5,33.85,33.92,33.77,33.85,59
20120301|2011-10-05 11:00,5,33.85,33.91,33.85,33.9,18
20120301|2011-10-05 11:30,5,33.95,33.95,33.9,33.9,11
20120301|2011-10-05 12:00,5,33.8,33.8,33.69,33.7,12
20120301|2011-10-05 12:30,5,33.65,33.7,33.5,33.5,18
20120301|2011-10-05 13:00,5,33.55,33.6,33.5,33.6,16
20120301|2011-10-05 13:30,5,33.65,33.7,33.45,33.53,47
20120301|2011-10-05 14:00,5,33.55,33.55,33.45,33.45,119
20120301|2011-10-05 14:30,5,33.45,33.65,33.25,33.65,130
20120301|2011-10-05 15:00,5,33.55,33.9,33.55,33.76,137
20120301|2011-10-06 07:00,6,33.72,33.78,33.7,33.7,7
20120301|2011-10-06 07:30,6,33.7,33.7,33.56,33.56,6
20120301|2011-10-06 08:00,6,33.7,33.8,33.7,33.75,5
20120301|2011-10-06 08:30,6,33.85,34.07,33.75,34.07,34
20120301|2011-10-06 09:00,6,34,34,33.65,33.75,38
20120301|2011-10-06 09:30,6,33.75,33.8,33.65,33.75,34
20120301|2011-10-06 10:00,6,33.75,33.75,33.6,33.6,18
20120301|2011-10-06 10:30,6,33.55,33.55,33.45,33.5,15
20120301|2011-10-06 11:00,6,33.5,33.55,33.45,33.55,41
20120301|2011-10-06 11:30,6,33.6,33.65,33.55,33.59,13
20120301|2011-10-06 12:00,6,33.67,33.75,33.65,33.75,27
20120301|2011-10-06 12:30,6,33.75,33.95,33.75,33.85,15
20120301|2011-10-06 13:00,6,33.85,33.85,33.65,33.65,28
20120301|2011-10-06 13:30,6,33.6,33.67,33.55,33.65,100
20120301|2011-10-06 14:00,6,33.65,33.7,33.55,33.7,29
20120301|2011-10-06 14:30,6,33.55,33.6,33.5,33.5,67
20120301|2011-10-06 15:00,6,33.45,33.55,33.45,33.5,39
20120301|2011-10-07 07:30,7,33,33.1,32.99,32.99,16
20120301|2011-10-07 08:00,7,33.05,33.16,33.05,33.09,9
20120301|2011-10-07 08:30,7,33.1,33.41,33.1,33.2,31
20120301|2011-10-07 09:00,7,33.2,33.25,33,33.05,39
20120301|2011-10-07 09:30,7,33.1,33.28,33.1,33.28,27
20120301|2011-10-07 10:00,7,33.32,33.5,33.32,33.45,28
20120301|2011-10-07 10:30,7,33.45,33.5,33.4,33.45,30
20120301|2011-10-07 11:00,7,33.6,34.05,33.4,34,340
20120301|2011-10-07 11:30,7,34.05,34.15,33.95,34.15,99
20120301|2011-10-07 12:00,7,34.15,34.25,34,34,29
20120301|2011-10-07 12:30,7,34.1,34.25,34,34,20
20120301|2011-10-07 13:00,7,34,34.05,33.9,34,159
20120301|2011-10-07 13:30,7,34,34.05,33.9,33.96,152
20120301|2011-10-07 14:00,7,33.95,34,33.65,33.65,271
20120301|2011-10-07 14:30,7,33.65,34.1,33.4,34.05,260
20120301|2011-10-07 15:00,7,34,34,33.72,33.9,92
20120301|2011-10-10 08:30,10,33.1,33.3,33.05,33.1,46
20120301|2011-10-10 09:00,10,33,33.06,32.8,32.9,79
20120301|2011-10-10 09:30,10,32.9,32.9,32.79,32.8,35
20120301|2011-10-10 10:00,10,32.9,32.9,32.85,32.85,2
20120301|2011-10-10 10:30,10,32.9,33.03,32.85,33.03,54
20120301|2011-10-10 11:00,10,33,33.11,33,33.04,118
20120301|2011-10-10 11:30,10,33.04,33.15,33.04,33.15,7
20120301|2011-10-10 12:00,10,33.1,33.11,33.05,33.1,32
20120301|2011-10-10 12:30,10,33.05,33.05,32.97,32.98,10
20120301|2011-10-10 13:00,10,33,33,32.9,32.95,6
20120301|2011-10-10 13:30,10,32.95,33.03,32.94,32.95,41
20120301|2011-10-10 14:00,10,32.95,33.1,32.9,33.05,41
20120301|2011-10-10 14:30,10,33,33,32.5,32.5,119
20120301|2011-10-10 15:00,10,32.5,32.55,32.35,32.4,79
20120301|2011-10-11 07:30,11,32.75,32.81,32.7,32.7,8
20120301|2011-10-11 08:00,11,32.74,32.74,32.74,32.74,1
20120301|2011-10-11 08:30,11,32.8,32.9,32.6,32.65,54
20120301|2011-10-11 09:00,11,32.75,32.75,32.52,32.55,25
20120301|2011-10-11 09:30,11,32.45,32.5,32.35,32.35,23
20120301|2011-10-11 10:00,11,32.3,32.51,32.3,32.49,16
20120301|2011-10-11 10:30,11,32.4,32.55,32.35,32.4,57
20120301|2011-10-11 11:00,11,32.45,32.45,32.35,32.39,23
20120301|2011-10-11 11:30,11,32.4,32.45,32.3,32.45,29
20120301|2011-10-11 12:00,11,32.45,32.5,32.4,32.45,9
20120301|2011-10-11 12:30,11,32.4,32.55,32.4,32.52,159
20120301|2011-10-11 13:00,11,32.49,32.5,32.4,32.5,26
20120301|2011-10-11 13:30,11,32.5,32.6,32.45,32.45,20
20120301|2011-10-11 14:00,11,32.4,32.4,32.3,32.36,16
20120301|2011-10-11 14:30,11,32.4,32.45,32.3,32.4,24
20120301|2011-10-11 15:00,11,32.4,32.6,32.35,32.38,330
20120301|2011-10-12 07:00,12,32.2,32.2,32.15,32.15,4
20120301|2011-10-12 07:30,12,32.1,32.2,32.1,32.2,14
20120301|2011-10-12 08:00,12,32.15,32.15,32.05,32.05,10
20120301|2011-10-12 08:30,12,32,32.05,31.8,31.8,50
20120301|2011-10-12 09:00,12,31.9,31.9,31.65,31.71,21
20120301|2011-10-12 09:30,12,31.7,31.71,31.5,31.5,85
20120301|2011-10-12 10:00,12,31.5,31.6,31.33,31.33,101
20120301|2011-10-12 10:30,12,31.35,31.35,31.2,31.3,100
20120301|2011-10-12 11:00,12,31.35,31.5,31.3,31.4,70
20120301|2011-10-12 11:30,12,31.4,31.4,31.24,31.25,20
20120301|2011-10-12 12:00,12,31.2,31.25,31.15,31.15,57
20120301|2011-10-12 12:30,12,31.15,31.2,31.15,31.2,16
20120301|2011-10-12 13:00,12,31.3,31.3,31.09,31.09,72
20120301|2011-10-12 13:30,12,31.05,31.13,30.9,31.1,89
20120301|2011-10-12 14:00,12,31.1,31.15,31.03,31.05,69
20120301|2011-10-12 14:30,12,31.05,31.21,30.99,31.15,140
20120301|2011-10-12 15:00,12,31.15,31.35,31.15,31.35,114
20120301|2011-10-13 07:00,13,31.2,31.3,31.2,31.2,12
20120301|2011-10-13 07:30,13,31.3,31.35,31.15,31.28,46
20120301|2011-10-13 08:00,13,31.25,31.27,31.24,31.26,4
20120301|2011-10-13 08:30,13,31.35,31.65,31.27,31.65,45
20120301|2011-10-13 09:00,13,31.6,31.7,31.5,31.5,53
20120301|2011-10-13 09:30,13,31.55,31.7,31.4,31.65,27
20120301|2011-10-13 10:00,13,31.75,31.8,31.65,31.75,26
20120301|2011-10-13 10:30,13,31.76,31.82,31.65,31.65,147
20120301|2011-10-13 11:00,13,31.6,31.8,31.6,31.79,49
20120301|2011-10-13 11:30,13,31.8,31.81,31.74,31.75,14
20120301|2011-10-13 12:00,13,31.75,31.75,31.5,31.55,33
20120301|2011-10-13 12:30,13,31.45,31.45,31.35,31.35,26
20120301|2011-10-13 13:00,13,31.4,31.45,31.35,31.43,30
20120301|2011-10-13 13:30,13,31.4,31.41,31.17,31.19,35
20120301|2011-10-13 14:00,13,31.2,31.3,31.1,31.25,37
20120301|2011-10-13 14:30,13,31.3,31.4,31.25,31.25,66
20120301|2011-10-13 15:00,13,31.2,31.27,31.15,31.15,137
20120301|2011-10-14 07:00,14,31,31,30.8,30.9,12
20120301|2011-10-14 07:30,14,30.9,30.97,30.9,30.93,177
20120301|2011-10-14 08:00,14,30.91,30.94,30.75,30.75,128
20120301|2011-10-14 08:30,14,30.7,30.76,30.35,30.65,105
20120301|2011-10-14 09:00,14,30.7,30.95,30.65,30.85,89
20120301|2011-10-14 09:30,14,30.9,30.92,30.75,30.8,37
20120301|2011-10-14 10:00,14,30.8,30.9,30.8,30.89,51
20120301|2011-10-14 10:30,14,31,31.06,30.9,30.9,42
20120301|2011-10-14 11:00,14,31,31,30.85,30.9,65
20120301|2011-10-14 11:30,14,30.85,30.86,30.79,30.79,17
20120301|2011-10-14 12:00,14,30.7,30.71,30.4,30.5,93
20120301|2011-10-14 12:30,14,30.5,30.5,30.49,30.49,4
20120301|2011-10-14 13:00,14,30.45,30.5,30.44,30.5,29
20120301|2011-10-14 13:30,14,30.53,30.53,30.45,30.45,16
20120301|2011-10-14 14:00,14,30.45,30.5,30.4,30.4,43
20120301|2011-10-14 14:30,14,30.35,30.4,30.15,30.2,101
20120301|2011-10-14 15:00,14,30.25,30.35,30.15,30.25,158
20120301|2011-10-17 07:30,17,30.25,30.25,30.25,30.25,1
20120301|2011-10-17 08:00,17,30.25,30.26,30.19,30.23,14
20120301|2011-10-17 08:30,17,30.25,30.7,30.2,30.7,104
20120301|2011-10-17 09:00,17,30.75,30.95,30.72,30.93,85
20120301|2011-10-17 09:30,17,30.9,31.01,30.8,30.88,92
20120301|2011-10-17 10:00,17,30.93,30.95,30.7,30.73,62
20120301|2011-10-17 10:30,17,30.7,30.8,30.65,30.8,78
20120301|2011-10-17 11:00,17,30.8,30.9,30.75,30.8,88
20120301|2011-10-17 11:30,17,30.8,30.95,30.8,30.95,42
20120301|2011-10-17 12:00,17,31.05,31.1,30.78,30.8,29
20120301|2011-10-17 12:30,17,30.85,31.04,30.85,31.02,38
20120301|2011-10-17 13:00,17,31,31.45,31,31.3,113
20120301|2011-10-17 13:30,17,31.3,31.4,31.25,31.3,93
20120301|2011-10-17 14:00,17,31.25,31.25,31.05,31.15,4110
20120301|2011-10-17 14:30,17,31.15,31.55,31.15,31.35,68
20120301|2011-10-17 15:00,17,31.35,31.6,31.3,31.6,194
20120301|2011-10-18 07:00,18,32,32,32,32,1
20120301|2011-10-18 07:30,18,31.5,31.5,31.4,31.45,46
20120301|2011-10-18 08:00,18,31.39,31.4,31,31.05,112
20120301|2011-10-18 08:30,18,31.1,31.7,31.1,31.65,152
20120301|2011-10-18 09:00,18,31.6,31.95,31.6,31.75,104
20120301|2011-10-18 09:30,18,31.7,31.75,31.45,31.48,47
20120301|2011-10-18 10:00,18,31.52,31.54,31.4,31.5,16
20120301|2011-10-18 10:30,18,31.5,31.5,31.15,31.21,83
20120301|2011-10-18 11:00,18,31.15,31.3,31.15,31.3,37
20120301|2011-10-18 11:30,18,31.25,31.25,30.9,31.05,48
20120301|2011-10-18 12:00,18,31.1,31.3,31.1,31.2,26
20120301|2011-10-18 12:30,18,31.1,31.15,30.93,30.93,36
20120301|2011-10-18 13:00,18,30.95,30.95,30.86,30.87,14
20120301|2011-10-18 13:30,18,30.8,30.95,30.8,30.95,20
20120301|2011-10-18 14:00,18,30.85,30.85,30.2,30.8,172
20120301|2011-10-18 14:30,18,30.95,31.15,30.68,30.83,148
20120301|2011-10-18 15:00,18,30.72,31,30.7,30.85,176
20120301|2011-10-19 07:30,19,30.81,30.81,30.65,30.65,2
20120301|2011-10-19 08:00,19,30.49,30.7,30.35,30.7,27
20120301|2011-10-19 08:30,19,30.85,31.3,30.7,31.18,84
20120301|2011-10-19 09:00,19,31.3,31.4,30.85,30.85,24
20120301|2011-10-19 09:30,19,30.8,30.95,30.8,30.9,66
20120301|2011-10-19 10:00,19,30.95,31.1,30.93,31.05,30
20120301|2011-10-19 10:30,19,30.85,31.03,30.85,31.03,72
20120301|2011-10-19 11:00,19,31,31.06,30.95,30.95,45
20120301|2011-10-19 11:30,19,30.95,30.95,30.92,30.92,6
20120301|2011-10-19 12:00,19,30.95,31.15,30.93,31.15,46
20120301|2011-10-19 12:30,19,31.18,31.41,31.15,31.35,58
20120301|2011-10-19 13:00,19,31.3,31.8,31.3,31.8,148
20120301|2011-10-19 13:30,19,31.9,31.91,31.65,31.9,50
20120301|2011-10-19 14:00,19,31.9,32.05,31.85,32.02,142
20120301|2011-10-19 14:30,19,32.05,32.25,31.84,31.9,133
20120301|2011-10-19 15:00,19,31.9,31.9,31.7,31.75,261
20120301|2011-10-20 07:30,20,31.44,31.44,31.44,31.44,4
20120301|2011-10-20 08:00,20,31.6,31.82,31.6,31.82,14
20120301|2011-10-20 08:30,20,31.75,32.05,31.65,31.9,107
20120301|2011-10-20 09:00,20,31.9,31.9,31.6,31.9,179
20120301|2011-10-20 09:30,20,31.9,32.15,31.8,32.07,105
20120301|2011-10-20 10:00,20,32.1,32.3,32.08,32.08,177
20120301|2011-10-20 10:30,20,32.1,32.43,31.99,32.37,150
20120301|2011-10-20 11:00,20,32.4,32.59,32.35,32.5,426
20120301|2011-10-20 11:30,20,32.35,32.35,32.1,32.15,15
20120301|2011-10-20 12:00,20,32.15,32.15,31.65,31.85,60
20120301|2011-10-20 12:30,20,31.75,32,31.7,31.8,55
20120301|2011-10-20 13:00,20,31.8,32.05,31.8,31.95,31
20120301|2011-10-20 13:30,20,31.9,31.9,31.5,31.6,70
20120301|2011-10-20 14:00,20,31.65,31.9,31.65,31.9,28
20120301|2011-10-20 14:30,20,31.75,31.85,31.6,31.75,28
20120301|2011-10-20 15:00,20,31.8,31.9,31.75,31.85,184
20120301|2011-10-21 07:00,21,31.28,31.29,31.28,31.29,5
20120301|2011-10-21 07:30,21,31.3,31.3,31.26,31.3,8
20120301|2011-10-21 08:00,21,31.15,31.2,31.15,31.16,3
20120301|2011-10-21 08:30,21,31.05,31.21,31,31.09,40
20120301|2011-10-21 09:00,21,31.15,31.17,31,31,50
20120301|2011-10-21 09:30,21,30.95,31.16,30.9,31.15,57
20120301|2011-10-21 10:00,21,31.1,31.15,31,31.04,61
20120301|2011-10-21 10:30,21,30.95,31.01,30.93,30.95,19
20120301|2011-10-21 11:00,21,30.98,31.05,30.97,31.02,39
20120301|2011-10-21 11:30,21,31.05,31.1,30.98,31.05,37
20120301|2011-10-21 12:00,21,31.15,31.3,31.12,31.25,51
20120301|2011-10-21 12:30,21,31.3,31.3,31.25,31.25,9
20120301|2011-10-21 13:00,21,31.3,31.3,30.94,30.95,66
20120301|2011-10-21 13:30,21,31.05,31.05,30.95,31,19
20120301|2011-10-21 14:00,21,30.95,31,30.93,31,14
20120301|2011-10-21 14:30,21,30.99,31.05,30.85,30.9,130
20120301|2011-10-21 15:00,21,30.85,30.85,30.55,30.6,234
20120301|2011-10-24 08:00,24,30.8,30.9,30.8,30.85,63
20120301|2011-10-24 08:30,24,30.8,30.8,30.45,30.6,111
20120301|2011-10-24 09:00,24,30.63,30.63,30.4,30.45,23
20120301|2011-10-24 09:30,24,30.4,30.5,30.35,30.4,38
20120301|2011-10-24 10:00,24,30.4,30.4,30.25,30.25,76
20120301|2011-10-24 10:30,24,30.25,30.3,30.15,30.2,45
20120301|2011-10-24 11:00,24,30.25,30.25,30.2,30.2,6
20120301|2011-10-24 11:30,24,30.2,30.3,30.2,30.2,25
20120301|2011-10-24 12:00,24,30.25,30.25,30.2,30.2,10
20120301|2011-10-24 12:30,24,30.2,30.21,29.92,30,29
20120301|2011-10-24 13:00,24,30.05,30.15,29.98,30.05,52
20120301|2011-10-24 13:30,24,30,30,29.95,29.95,5
20120301|2011-10-24 14:00,24,29.95,30.05,29.9,30.05,47
20120301|2011-10-24 14:30,24,30,30.05,29.85,29.85,40
20120301|2011-10-24 15:00,24,29.85,29.9,29.78,29.9,179
20120301|2011-10-25 07:30,25,29.7,30.04,29.7,29.95,24
20120301|2011-10-25 08:30,25,30.25,30.95,30.2,30.3,230
20120301|2011-10-25 09:00,25,30.4,30.45,30.25,30.26,147
20120301|2011-10-25 09:30,25,30.23,30.4,30.08,30.3,78
20120301|2011-10-25 10:00,25,30.3,30.45,30.3,30.4,52
20120301|2011-10-25 10:30,25,30.35,30.4,30.3,30.35,43
20120301|2011-10-25 11:00,25,30.35,30.35,30.2,30.2,31
20120301|2011-10-25 11:30,25,30.15,30.37,30.15,30.35,7
20120301|2011-10-25 12:00,25,30.35,30.35,30.2,30.2,12
20120301|2011-10-25 12:30,25,30.3,30.32,30.2,30.26,33
20120301|2011-10-25 13:00,25,30.25,30.41,30.25,30.3,89
20120301|2011-10-25 13:30,25,30.3,30.43,30.15,30.22,82
20120301|2011-10-25 14:00,25,30.1,30.37,30.05,30.3,31
20120301|2011-10-25 14:30,25,30.3,30.62,30.25,30.43,164
20120301|2011-10-25 15:00,25,30.45,30.85,30.45,30.8,303
20120301|2011-10-26 07:30,26,30.3,30.37,30.25,30.33,18
20120301|2011-10-26 08:00,26,30.1,30.15,29.8,29.9,59
20120301|2011-10-26 08:30,26,29.85,30.23,29.8,30.23,96
20120301|2011-10-26 09:00,26,30.2,30.6,30.2,30.47,57
20120301|2011-10-26 09:30,26,30.5,31.1,30.5,31.05,125
20120301|2011-10-26 10:00,26,31,31.05,30.7,30.8,158
20120301|2011-10-26 10:30,26,30.8,30.8,30.57,30.6,99
20120301|2011-10-26 11:00,26,30.6,30.7,30.6,30.62,19
20120301|2011-10-26 11:30,26,30.65,30.65,30.6,30.65,17
20120301|2011-10-26 12:00,26,30.69,30.8,30.52,30.6,151
20120301|2011-10-26 12:30,26,30.5,30.5,30.2,30.25,91
20120301|2011-10-26 13:00,26,30.2,30.31,30.1,30.2,87
20120301|2011-10-26 13:30,26,30.2,30.2,29.92,30.1,82
20120301|2011-10-26 14:00,26,30.1,30.1,29.9,29.91,78
20120301|2011-10-26 14:30,26,29.9,30,29.75,29.9,84
20120301|2011-10-26 15:00,26,29.85,30,29.8,30,218
20120301|2011-10-27 07:00,27,28.55,28.55,28.05,28.3,29
20120301|2011-10-27 07:30,27,28.21,28.3,28.21,28.26,20
20120301|2011-10-27 08:00,27,28.2,28.28,28.15,28.25,20
20120301|2011-10-27 08:30,27,28.21,28.4,28,28.3,310
20120301|2011-10-27 09:00,27,28.3,28.45,28.28,28.43,45
20120301|2011-10-27 09:30,27,28.4,28.45,28.2,28.2,73
20120301|2011-10-27 10:00,27,28.15,28.2,28.1,28.15,68
20120301|2011-10-27 10:30,27,28.15,28.2,27.95,27.95,78
20120301|2011-10-27 11:00,27,27.9,27.91,27.7,27.8,98
20120301|2011-10-27 11:30,27,27.75,27.85,27.75,27.8,14
20120301|2011-10-27 12:00,27,27.8,27.8,27.7,27.75,15
20120301|2011-10-27 12:30,27,27.7,27.7,27.35,27.4,133
20120301|2011-10-27 13:00,27,27.4,27.55,27.35,27.55,61
20120301|2011-10-27 13:30,27,27.55,27.55,27.45,27.45,46
20120301|2011-10-27 14:00,27,27.5,27.5,27.25,27.36,149
20120301|2011-10-27 14:30,27,27.4,27.6,27.25,27.35,244
20120301|2011-10-27 15:00,27,27.4,27.4,27.25,27.3,131
20120301|2011-10-28 07:30,28,27.35,27.5,27.35,27.5,9
20120301|2011-10-28 08:00,28,27.5,27.5,27.47,27.5,56
20120301|2011-10-28 08:30,28,27.55,27.65,27.4,27.55,52
20120301|2011-10-28 09:00,28,27.6,27.6,27.35,27.4,40
20120301|2011-10-28 09:30,28,27.4,27.4,27.05,27.2,337
20120301|2011-10-28 10:00,28,27.15,27.25,27.1,27.18,119
20120301|2011-10-28 10:30,28,27.15,27.3,27.1,27.3,93
20120301|2011-10-28 11:00,28,27.3,27.4,27.25,27.4,30
20120301|2011-10-28 11:30,28,27.4,27.4,27.3,27.3,22
20120301|2011-10-28 12:00,28,27.25,27.35,27.22,27.27,105
20120301|2011-10-28 12:30,28,27.3,27.4,27.2,27.25,94
20120301|2011-10-28 13:00,28,27.25,27.4,27.25,27.35,55
20120301|2011-10-28 13:30,28,27.3,27.35,27.25,27.3,95
20120301|2011-10-28 14:00,28,27.3,27.35,27.23,27.3,101
20120301|2011-10-28 14:30,28,27.3,27.35,27.1,27.25,252
20120301|2011-10-28 15:00,28,27.25,27.35,27.15,27.2,412
20120301|2011-10-31 07:00,31,27.61,27.67,27.61,27.67,9
20120301|2011-10-31 07:30,31,27.63,27.73,27.63,27.73,50
20120301|2011-10-31 08:00,31,27.76,27.76,27.69,27.76,16
20120301|2011-10-31 08:30,31,27.9,28.09,27.83,27.97,60
20120301|2011-10-31 09:00,31,27.95,27.95,27.75,27.8,19
20120301|2011-10-31 09:30,31,27.75,27.8,27.64,27.75,57
20120301|2011-10-31 10:00,31,27.75,27.9,27.65,27.85,96
20120301|2011-10-31 10:30,31,27.85,28.05,27.84,28,74
20120301|2011-10-31 11:00,31,28,28.17,27.95,28.14,67
20120301|2011-10-31 11:30,31,28.15,28.2,28.1,28.1,53
20120301|2011-10-31 12:00,31,28.1,28.1,28.05,28.05,43
20120301|2011-10-31 12:30,31,28.05,28.05,27.88,28,71
20120301|2011-10-31 13:00,31,28.05,28.05,27.95,28,49
20120301|2011-10-31 13:30,31,28.05,28.15,28,28.15,89
20120301|2011-10-31 14:00,31,28.1,28.65,28.09,28.61,253
20120301|2011-10-31 14:30,31,28.65,28.65,28.44,28.6,191
20120301|2011-10-31 15:00,31,28.6,28.9,28.6,28.85,190
20120301|2011-11-01 07:00,1,30.3,30.3,29.9,29.95,15
20120301|2011-11-01 07:30,1,30.15,30.9,30.15,30.9,49
20120301|2011-11-01 08:00,1,31.05,31.8,31.05,31.2,123
20120301|2011-11-01 08:30,1,31.15,31.45,30.58,30.62,270
20120301|2011-11-01 09:00,1,30.85,31.25,30.34,30.35,233
20120301|2011-11-01 09:30,1,30.4,30.7,30.15,30.66,205
20120301|2011-11-01 10:00,1,30.65,30.75,30.45,30.73,97
20120301|2011-11-01 10:30,1,30.75,31.4,30.75,31.3,73
20120301|2011-11-01 11:00,1,31.35,31.45,31,31.2,84
20120301|2011-11-01 11:30,1,31.25,31.3,30.9,31.25,120
20120301|2011-11-01 12:00,1,31.35,31.46,31,31,140
20120301|2011-11-01 12:30,1,30.85,31.05,30.55,30.85,100
20120301|2011-11-01 13:00,1,30.9,30.9,30.32,30.35,183
20120301|2011-11-01 13:30,1,30.5,30.72,30.4,30.69,76
20120301|2011-11-01 14:00,1,30.6,31.02,30.5,30.93,61
20120301|2011-11-01 14:30,1,30.85,31.05,30.48,30.9,160
20120301|2011-11-01 15:00,1,30.9,31.1,30.8,31.1,359
20120301|2011-11-02 07:00,2,30.7,30.7,30.7,30.7,1
20120301|2011-11-02 07:30,2,30.7,30.75,30.7,30.75,34
20120301|2011-11-02 08:00,2,30.7,30.7,30.65,30.65,93
20120301|2011-11-02 08:30,2,30.7,30.8,30.58,30.7,96
20120301|2011-11-02 09:00,2,30.8,30.85,30.65,30.68,62
20120301|2011-11-02 09:30,2,30.65,30.7,30.3,30.45,25
20120301|2011-11-02 10:00,2,30.45,30.5,30.4,30.5,10
20120301|2011-11-02 10:30,2,30.45,30.55,30.45,30.5,45
20120301|2011-11-02 11:00,2,30.55,30.57,30.55,30.55,5
20120301|2011-11-02 11:30,2,30.6,30.8,30.45,30.75,63
20120301|2011-11-02 12:00,2,30.95,31.15,30.9,31,55
20120301|2011-11-02 12:30,2,30.95,30.95,30.7,30.7,25
20120301|2011-11-02 13:00,2,30.9,31,30.7,30.75,57
20120301|2011-11-02 13:30,2,30.65,30.7,30.45,30.5,56
20120301|2011-11-02 14:00,2,30.65,30.65,30.4,30.4,80
20120301|2011-11-02 14:30,2,30.5,30.75,30.5,30.55,77
20120301|2011-11-02 15:00,2,30.6,30.6,30.4,30.48,150
20120301|2011-11-03 07:00,3,30.25,30.5,30.25,30.45,87
20120301|2011-11-03 07:30,3,30.45,30.6,29.94,30.05,250
20120301|2011-11-03 08:00,3,30.04,30.25,30.04,30.25,96
20120301|2011-11-03 08:30,3,30.35,30.95,30.19,30.85,215
20120301|2011-11-03 09:00,3,30.9,31.2,30.75,30.82,101
20120301|2011-11-03 09:30,3,30.75,30.9,30.55,30.7,68
20120301|2011-11-03 10:00,3,30.75,30.8,30.5,30.52,31
20120301|2011-11-03 10:30,3,30.45,30.55,30.3,30.45,86
20120301|2011-11-03 11:00,3,30.5,30.5,30.25,30.25,12
20120301|2011-11-03 11:30,3,30.35,30.55,30.2,30.2,53
20120301|2011-11-03 12:00,3,30.2,30.26,30.15,30.25,25
20120301|2011-11-03 12:30,3,30.25,30.26,30,30.18,71
20120301|2011-11-03 13:00,3,30.2,30.25,30.05,30.25,20
20120301|2011-11-03 13:30,3,30.25,30.3,30.05,30.05,12
20120301|2011-11-03 14:00,3,30.05,30.05,29.95,30,59
20120301|2011-11-03 14:30,3,29.95,30.15,29.85,30,167
20120301|2011-11-03 15:00,3,29.95,30.03,29.8,29.9,147
20120301|2011-11-04 07:00,4,30.1,30.1,30.1,30.1,4
20120301|2011-11-04 07:30,4,30.1,30.3,29.75,30.3,6
20120301|2011-11-04 08:00,4,30.35,30.65,30.35,30.55,23
20120301|2011-11-04 08:30,4,30.55,30.6,30.34,30.6,94
20120301|2011-11-04 09:00,4,30.65,30.82,30.5,30.7,79
20120301|2011-11-04 09:30,4,30.7,30.9,30.55,30.55,89
20120301|2011-11-04 10:00,4,30.5,30.7,30.49,30.68,17
20120301|2011-11-04 10:30,4,30.5,30.62,30.45,30.6,40
20120301|2011-11-04 11:00,4,30.55,30.57,30.35,30.45,51
20120301|2011-11-04 11:30,4,30.45,30.55,30.3,30.3,120
20120301|2011-11-04 12:00,4,30.25,30.28,30.1,30.1,78
20120301|2011-11-04 12:30,4,30.2,30.21,29.93,30.1,88
20120301|2011-11-04 13:00,4,30.15,30.15,30.05,30.05,8
20120301|2011-11-04 13:30,4,30.2,30.3,30.2,30.25,33
20120301|2011-11-04 14:00,4,30.2,30.46,30.15,30.46,49
20120301|2011-11-04 14:30,4,30.3,30.36,30.2,30.33,50
20120301|2011-11-04 15:00,4,30.25,30.25,29.95,30.05,72
20120301|2011-11-07 07:00,7,30.34,30.34,30.34,30.34,3
20120301|2011-11-07 07:30,7,30.45,30.45,30.45,30.45,6
20120301|2011-11-07 08:00,7,30.41,30.5,30.26,30.28,8
20120301|2011-11-07 08:30,7,30.32,30.45,30.05,30.15,16
20120301|2011-11-07 09:00,7,30.25,30.4,30.17,30.36,89
20120301|2011-11-07 09:30,7,30.45,30.55,30.42,30.5,26
20120301|2011-11-07 10:00,7,30.5,30.55,30.45,30.52,63
20120301|2011-11-07 10:30,7,30.5,30.58,30.5,30.56,11
20120301|2011-11-07 11:00,7,30.6,30.85,30.54,30.85,48
20120301|2011-11-07 11:30,7,30.9,30.9,30.6,30.62,40
20120301|2011-11-07 12:00,7,30.67,30.67,30.6,30.61,29
20120301|2011-11-07 12:30,7,30.66,30.67,30.45,30.5,26
20120301|2011-11-07 13:00,7,30.45,30.55,30.27,30.29,93
20120301|2011-11-07 13:30,7,30.45,30.45,30.35,30.35,13
20120301|2011-11-07 14:00,7,30.4,30.45,30.34,30.4,57
20120301|2011-11-07 14:30,7,30.45,30.45,30.15,30.15,115
20120301|2011-11-07 15:00,7,30.1,30.15,30.05,30.12,60
20120301|2011-11-08 08:30,8,29.95,30,29.85,29.88,121
20120301|2011-11-08 09:00,8,29.85,30.2,29.85,30.2,130
20120301|2011-11-08 09:30,8,30.25,30.3,30.1,30.13,105
20120301|2011-11-08 10:00,8,30.25,30.55,30.2,30.45,119
20120301|2011-11-08 10:30,8,30.45,30.51,30.35,30.35,44
20120301|2011-11-08 11:00,8,30.45,30.48,30.3,30.35,17
20120301|2011-11-08 11:30,8,30.35,30.4,30.29,30.39,14
20120301|2011-11-08 12:00,8,30.35,30.43,30.18,30.2,36
20120301|2011-11-08 12:30,8,30.21,30.21,29.75,29.75,56
20120301|2011-11-08 13:00,8,29.85,30.05,29.85,29.87,46
20120301|2011-11-08 13:30,8,29.85,29.9,29.83,29.87,22
20120301|2011-11-08 14:00,8,29.9,29.9,29.74,29.76,88
20120301|2011-11-08 14:30,8,29.75,29.75,29.53,29.55,132
20120301|2011-11-08 15:00,8,29.55,29.65,29.45,29.6,281
20120301|2011-11-09 07:00,9,31.26,31.3,31.1,31.25,14
20120301|2011-11-09 07:30,9,31.25,31.25,30.98,31.02,23
20120301|2011-11-09 08:00,9,30.93,31,30.91,31,16
20120301|2011-11-09 08:30,9,31.05,31.35,30.8,31.34,223
20120301|2011-11-09 09:00,9,31.35,31.35,31.1,31.2,155
20120301|2011-11-09 09:30,9,31.24,31.4,30.95,31.05,130
20120301|2011-11-09 10:00,9,31.1,31.1,30.8,30.84,39
20120301|2011-11-09 10:30,9,30.85,31,30.83,30.88,70
20120301|2011-11-09 11:00,9,30.95,31.15,30.93,31.15,73
20120301|2011-11-09 11:30,9,31.05,31.16,31.05,31.1,21
20120301|2011-11-09 12:00,9,31.15,31.47,31.1,31.4,114
20120301|2011-11-09 12:30,9,31.37,31.83,31.35,31.7,269
20120301|2011-11-09 13:00,9,31.75,32.33,31.75,32.2,218
20120301|2011-11-09 13:30,9,32.2,32.25,31.95,32.2,70
20120301|2011-11-09 14:00,9,32.25,32.25,31.9,32.05,194
20120301|2011-11-09 14:30,9,32.15,32.65,32.11,32.45,265
20120301|2011-11-09 15:00,9,32.35,32.65,32.35,32.6,522
20120301|2011-11-10 07:00,10,31.86,31.86,31.51,31.51,28
20120301|2011-11-10 07:30,10,31.3,31.33,31.2,31.2,7
20120301|2011-11-10 08:00,10,31.1,31.5,31.1,31.4,24
20120301|2011-11-10 08:30,10,31.4,32.05,31.4,32.05,185
20120301|2011-11-10 09:00,10,32,32.05,31.74,32,158
20120301|2011-11-10 09:30,10,32.03,32.55,32.03,32.4,246
20120301|2011-11-10 10:00,10,32.4,32.4,32.2,32.3,145
20120301|2011-11-10 10:30,10,32.3,32.35,31.9,32,170
20120301|2011-11-10 11:00,10,32,32.1,31.9,32.05,91
20120301|2011-11-10 11:30,10,32.05,32.3,31.9,31.9,98
20120301|2011-11-10 12:00,10,31.9,31.9,31.4,31.6,32
20120301|2011-11-10 12:30,10,31.55,31.7,31.52,31.55,60
20120301|2011-11-10 13:00,10,31.5,32,31.5,31.85,301
20120301|2011-11-10 13:30,10,31.82,32.2,31.8,32.15,2415
20120301|2011-11-10 14:00,10,32.15,32.15,31.8,31.82,152
20120301|2011-11-10 14:30,10,31.88,32,31.7,31.75,90
20120301|2011-11-10 15:00,10,31.7,31.95,31.62,31.8,605
20120301|2011-11-11 07:00,11,31.33,31.33,31.05,31.09,25
20120301|2011-11-11 07:30,11,31.25,31.3,31.2,31.2,8
20120301|2011-11-11 08:00,11,31.1,31.1,31,31,4
20120301|2011-11-11 08:30,11,31,31,30.75,30.92,194
20120301|2011-11-11 09:00,11,30.95,31,30.85,30.95,17
20120301|2011-11-11 09:30,11,30.85,30.86,30.75,30.77,35
20120301|2011-11-11 10:00,11,30.85,31.1,30.84,31.1,29
20120301|2011-11-11 10:30,11,31.1,31.1,30.95,31,59
20120301|2011-11-11 11:00,11,31,31.05,31,31,17
20120301|2011-11-11 11:30,11,31.05,31.05,31,31.05,34
20120301|2011-11-11 12:00,11,30.95,30.95,30.75,30.95,10
20120301|2011-11-11 12:30,11,30.9,30.9,30.9,30.9,6
20120301|2011-11-11 13:00,11,30.85,30.85,30.85,30.85,10
20120301|2011-11-11 13:30,11,30.85,30.93,30.83,30.88,77
20120301|2011-11-11 14:00,11,30.95,31.1,30.95,30.95,30
20120301|2011-11-11 14:30,11,30.95,31.05,30.85,31,147
20120301|2011-11-11 15:00,11,31,31.1,30.98,31.05,93
20120301|2011-11-14 07:00,14,31.65,31.65,31.43,31.43,3
20120301|2011-11-14 07:30,14,31.49,31.49,31.35,31.35,22
20120301|2011-11-14 08:00,14,31.38,31.45,31.35,31.41,7
20120301|2011-11-14 08:30,14,31.45,31.62,31.3,31.38,114
20120301|2011-11-14 09:00,14,31.45,31.61,31.31,31.6,175
20120301|2011-11-14 09:30,14,31.65,31.72,31.53,31.6,168
20120301|2011-11-14 10:00,14,31.6,31.6,31.45,31.49,99
20120301|2011-11-14 10:30,14,31.5,31.75,31.45,31.75,78
20120301|2011-11-14 11:00,14,31.7,31.95,31.7,31.95,78
20120301|2011-11-14 11:30,14,31.9,32,31.8,31.8,64
20120301|2011-11-14 12:00,14,31.8,31.94,31.78,31.8,50
20120301|2011-11-14 12:30,14,31.8,31.8,31.75,31.8,26
20120301|2011-11-14 13:00,14,31.7,31.7,31.5,31.63,121
20120301|2011-11-14 13:30,14,31.65,31.8,31.65,31.8,32
20120301|2011-11-14 14:00,14,31.7,31.75,31.55,31.55,52
20120301|2011-11-14 14:30,14,31.5,31.53,31.45,31.5,21
20120301|2011-11-14 15:00,14,31.45,31.5,31.3,31.35,208
20120301|2011-11-15 07:00,15,31.91,31.91,31.91,31.91,1
20120301|2011-11-15 07:30,15,31.8,32.05,31.65,31.7,23
20120301|2011-11-15 08:30,15,31.8,31.85,31.4,31.51,50
20120301|2011-11-15 09:00,15,31.6,31.82,31.6,31.82,124
20120301|2011-11-15 09:30,15,31.8,31.87,31.65,31.8,85
20120301|2011-11-15 10:00,15,31.8,32.15,31.8,32.08,49
20120301|2011-11-15 10:30,15,32.05,32.1,31.8,31.8,86
20120301|2011-11-15 11:00,15,31.7,31.85,31.65,31.7,20
20120301|2011-11-15 11:30,15,31.7,31.7,31.5,31.5,68
20120301|2011-11-15 12:00,15,31.45,31.5,31.35,31.45,81
20120301|2011-11-15 12:30,15,31.4,31.4,31.3,31.35,11
20120301|2011-11-15 13:00,15,31.4,31.5,31.3,31.43,75
20120301|2011-11-15 13:30,15,31.4,31.45,31.32,31.35,40
20120301|2011-11-15 14:00,15,31.35,31.35,31.25,31.25,40
20120301|2011-11-15 14:30,15,31.25,31.45,31.25,31.4,159
20120301|2011-11-15 15:00,15,31.35,31.45,31.3,31.4,134
20120301|2011-11-16 07:30,16,32,32.05,32,32.05,2
20120301|2011-11-16 08:00,16,32.14,32.14,32.09,32.09,2
20120301|2011-11-16 08:30,16,32.15,32.2,31.7,31.76,48
20120301|2011-11-16 09:00,16,31.81,31.95,31.67,31.79,44
20120301|2011-11-16 09:30,16,31.8,31.84,31.4,31.46,35
20120301|2011-11-16 10:00,16,31.32,31.5,31.3,31.45,86
20120301|2011-11-16 10:30,16,31.5,31.71,31.5,31.6,44
20120301|2011-11-16 11:00,16,31.6,31.7,31.6,31.7,56
20120301|2011-11-16 11:30,16,31.5,31.58,31.4,31.58,12
20120301|2011-11-16 12:00,16,31.55,31.55,31.35,31.37,34
20120301|2011-11-16 12:30,16,31.35,31.38,31.2,31.35,42
20120301|2011-11-16 13:00,16,31.3,31.5,31.3,31.45,50
20120301|2011-11-16 13:30,16,31.4,31.65,31.35,31.55,52
20120301|2011-11-16 14:00,16,31.59,31.95,31.53,31.95,72
20120301|2011-11-16 14:30,16,32.05,32.41,32.02,32.3,209
20120301|2011-11-16 15:00,16,32.3,32.32,32.15,32.25,830
20120301|2011-11-17 07:00,17,32.49,32.49,32.4,32.4,7
20120301|2011-11-17 07:30,17,32.35,32.4,32.08,32.16,100
20120301|2011-11-17 08:00,17,32.2,32.45,32.16,32.45,56
20120301|2011-11-17 08:30,17,32.25,32.6,32.17,32.23,99
20120301|2011-11-17 09:00,17,32.3,32.4,32.14,32.15,124
20120301|2011-11-17 09:30,17,32.15,32.3,32,32.09,173
20120301|2011-11-17 10:00,17,32.2,32.45,32.2,32.4,77
20120301|2011-11-17 10:30,17,32.35,32.4,32.24,32.3,158
20120301|2011-11-17 11:00,17,32.3,32.6,32.29,32.6,154
20120301|2011-11-17 11:30,17,32.62,33.4,32.6,33.1,173
20120301|2011-11-17 12:00,17,33.1,33.4,33.05,33.2,132
20120301|2011-11-17 12:30,17,33.2,33.45,33.15,33.2,136
20120301|2011-11-17 13:00,17,33.3,33.4,33.15,33.3,149
20120301|2011-11-17 13:30,17,33.3,33.4,33.15,33.25,61
20120301|2011-11-17 14:00,17,33.3,33.54,33.1,33.5,178
20120301|2011-11-17 14:30,17,33.5,33.65,33.25,33.25,159
20120301|2011-11-17 15:00,17,33.2,33.35,33.2,33.3,279
20120301|2011-11-18 07:30,18,32.9,32.9,32.81,32.81,21
20120301|2011-11-18 08:00,18,32.82,32.9,32.82,32.85,18
20120301|2011-11-18 08:30,18,32.9,33.35,32.9,33.05,177
20120301|2011-11-18 09:00,18,33.1,33.3,32.95,33.3,99
20120301|2011-11-18 09:30,18,33.1,33.14,32.8,33,141
20120301|2011-11-18 10:00,18,33.05,33.15,32.95,33.15,81
20120301|2011-11-18 10:30,18,33.12,33.37,33.07,33.3,140
20120301|2011-11-18 11:00,18,33.35,33.48,33.3,33.35,54
20120301|2011-11-18 11:30,18,33.3,33.4,33.19,33.26,120
20120301|2011-11-18 12:00,18,33.25,33.35,33.15,33.25,203
20120301|2011-11-18 12:30,18,33.2,33.2,33.05,33.2,47
20120301|2011-11-18 13:00,18,33.25,33.3,33,33.13,69
20120301|2011-11-18 13:30,18,33.15,33.15,32.99,33.1,45
20120301|2011-11-18 14:00,18,33.15,33.25,33.05,33.1,43
20120301|2011-11-18 14:30,18,33.15,33.2,32.95,33,164
20120301|2011-11-18 15:00,18,33,33.12,32.95,33.05,453
20120301|2011-11-18 15:30,18,33.1,33.1,33.1,33.1,7
20120301|2011-11-21 07:00,21,34.4,34.4,34.1,34.1,34
20120301|2011-11-21 07:30,21,34,34,33.8,33.9,39
20120301|2011-11-21 08:00,21,33.95,34.1,33.9,34.1,42
20120301|2011-11-21 08:30,21,34.05,34.2,33.72,34.03,129
20120301|2011-11-21 09:00,21,34,34.15,33.85,33.91,128
20120301|2011-11-21 09:30,21,33.9,34.15,33.9,34.15,93
20120301|2011-11-21 10:00,21,34.1,34.16,33.95,33.97,95
20120301|2011-11-21 10:30,21,34.05,34.15,34,34.05,46
20120301|2011-11-21 11:00,21,33.99,34.1,33.9,34.05,61
20120301|2011-11-21 11:30,21,34.05,34.1,33.9,34,56
20120301|2011-11-21 12:00,21,33.95,33.95,33.65,33.75,89
20120301|2011-11-21 12:30,21,33.75,33.95,33.75,33.94,55
20120301|2011-11-21 13:00,21,33.95,33.98,33.45,33.6,98
20120301|2011-11-21 13:30,21,33.55,33.58,33.28,33.55,121
20120301|2011-11-21 14:00,21,33.6,33.82,33.3,33.36,231
20120301|2011-11-21 14:30,21,33.4,33.45,33.3,33.4,72
20120301|2011-11-21 15:00,21,33.45,33.6,33.45,33.5,237
20120301|2011-11-21 15:30,21,33.5,33.5,33.5,33.5,5
20120301|2011-11-22 07:00,22,33.3,33.5,33.3,33.5,21
20120301|2011-11-22 07:30,22,33.45,33.73,33.4,33.66,9
20120301|2011-11-22 08:00,22,33.63,33.63,33.52,33.52,9
20120301|2011-11-22 08:30,22,33.5,33.61,33.35,33.5,187
20120301|2011-11-22 09:00,22,33.45,33.65,33.43,33.43,108
20120301|2011-11-22 09:30,22,33.45,33.82,33.45,33.7,171
20120301|2011-11-22 10:00,22,33.75,33.87,33.67,33.8,105
20120301|2011-11-22 10:30,22,33.8,33.99,33.8,33.8,94
20120301|2011-11-22 11:00,22,33.7,33.75,33.4,33.7,200
20120301|2011-11-22 11:30,22,33.7,33.7,33.5,33.5,69
20120301|2011-11-22 12:00,22,33.5,33.55,33.35,33.4,62
20120301|2011-11-22 12:30,22,33.35,33.5,33.3,33.5,44
20120301|2011-11-22 13:00,22,33.5,33.55,33.4,33.45,95
20120301|2011-11-22 13:30,22,33.44,33.6,33.37,33.45,158
20120301|2011-11-22 14:00,22,33.4,33.5,33.25,33.3,63
20120301|2011-11-22 14:30,22,33.25,33.34,33.15,33.2,100
20120301|2011-11-22 15:00,22,33.2,33.37,33.05,33.15,879
20120301|2011-11-22 15:30,22,33.15,33.15,33.15,33.15,5
20120301|2011-11-23 07:30,23,33.63,33.63,33.63,33.63,2
20120301|2011-11-23 08:00,23,33.75,33.75,33.62,33.62,10
20120301|2011-11-23 08:30,23,33.55,33.74,33.4,33.73,165
20120301|2011-11-23 09:00,23,33.72,34,33.6,33.98,114
20120301|2011-11-23 09:30,23,34,34.03,33.75,33.84,92
20120301|2011-11-23 10:00,23,33.75,33.94,33.73,33.85,76
20120301|2011-11-23 10:30,23,33.85,33.95,33.65,33.7,101
20120301|2011-11-23 11:00,23,33.7,33.75,33.6,33.73,59
20120301|2011-11-23 11:30,23,33.8,33.84,33.65,33.65,131
20120301|2011-11-23 12:00,23,33.7,33.8,33.7,33.8,63
20120301|2011-11-23 12:30,23,33.75,33.9,33.7,33.85,52
20120301|2011-11-23 13:00,23,33.85,33.9,33.8,33.9,139
20120301|2011-11-23 13:30,23,33.85,33.94,33.75,33.94,28
20120301|2011-11-23 14:00,23,33.95,34,33.7,33.9,123
20120301|2011-11-23 14:30,23,33.9,34.15,33.68,34.13,93
20120301|2011-11-23 15:00,23,34.15,34.2,33.9,34,1074
20120301|2011-11-25 07:30,25,34.15,34.2,34.1,34.1,14
20120301|2011-11-25 08:00,25,34.1,34.15,34,34,12
20120301|2011-11-25 08:30,25,34.05,34.05,33.5,33.65,143
20120301|2011-11-25 09:00,25,33.65,33.7,33.5,33.65,33
20120301|2011-11-25 09:30,25,33.65,33.77,33.6,33.77,6
20120301|2011-11-25 10:00,25,33.8,33.85,33.7,33.85,25
20120301|2011-11-25 10:30,25,33.85,34.17,33.8,34.15,95
20120301|2011-11-25 11:00,25,34.15,34.35,34.15,34.18,88
20120301|2011-11-25 11:30,25,34.19,34.4,34.08,34.31,165
20120301|2011-11-25 12:00,25,34.4,34.7,34.4,34.55,240
20120301|2011-11-25 12:30,25,34.55,34.55,34.55,34.55,2
20120301|2011-11-28 07:00,28,33.17,33.17,32.86,33.02,86
20120301|2011-11-28 07:30,28,32.95,32.99,32.85,32.89,43
20120301|2011-11-28 08:00,28,32.9,32.9,32.79,32.88,125
20120301|2011-11-28 08:30,28,32.8,32.8,32.35,32.6,439
20120301|2011-11-28 09:00,28,32.6,32.75,32.6,32.65,126
20120301|2011-11-28 09:30,28,32.65,33.1,32.65,33.1,157
20120301|2011-11-28 10:00,28,33,33.02,32.96,33,41
20120301|2011-11-28 10:30,28,32.95,33.01,32.9,33.01,45
20120301|2011-11-28 11:00,28,33,33.1,33,33.07,25
20120301|2011-11-28 11:30,28,33.15,33.22,33.1,33.16,53
20120301|2011-11-28 12:00,28,33.2,33.25,33,33,20
20120301|2011-11-28 12:30,28,33,33.05,32.96,33.02,7
20120301|2011-11-28 13:00,28,33.15,33.17,33,33,14
20120301|2011-11-28 13:30,28,33.15,33.3,33.1,33.2,33
20120301|2011-11-28 14:00,28,33.15,33.5,33.14,33.35,150
20120301|2011-11-28 14:30,28,33.25,33.4,33.2,33.2,129
20120301|2011-11-28 15:00,28,33.15,33.2,32.95,32.95,278
20120301|2011-11-29 07:00,29,32.9,32.9,32.61,32.71,20
20120301|2011-11-29 08:00,29,32.85,32.85,32.83,32.85,18
20120301|2011-11-29 08:30,29,33,33.4,33,33.31,404
20120301|2011-11-29 09:00,29,33.2,33.35,33,33.07,119
20120301|2011-11-29 09:30,29,33.1,33.1,32.9,33,53
20120301|2011-11-29 10:00,29,33,33.1,32.95,32.98,160
20120301|2011-11-29 10:30,29,32.95,33.02,32.85,33,63
20120301|2011-11-29 11:00,29,32.95,32.95,32.8,32.81,103
20120301|2011-11-29 11:30,29,32.85,33,32.85,32.95,38
20120301|2011-11-29 12:00,29,33,33.1,32.85,32.95,45
20120301|2011-11-29 12:30,29,32.95,33.13,32.95,33.06,35
20120301|2011-11-29 13:00,29,33,33,32.87,32.9,138
20120301|2011-11-29 13:30,29,32.85,33,32.8,32.85,86
20120301|2011-11-29 14:00,29,32.85,32.95,32.65,32.8,62
20120301|2011-11-29 14:30,29,32.75,32.93,32.66,32.9,57
20120301|2011-11-29 15:00,29,32.91,32.91,32.6,32.7,296
20120301|2011-11-29 15:30,29,32.7,32.7,32.7,32.7,5
20120301|2011-11-30 07:00,30,32,32.44,30.61,31.35,206
20120301|2011-11-30 07:30,30,31.35,31.35,31.05,31.15,117
20120301|2011-11-30 08:00,30,31.1,31.45,31.1,31.35,142
20120301|2011-11-30 08:30,30,31.35,31.6,31.25,31.3,153
20120301|2011-11-30 09:00,30,31.23,31.5,31.19,31.42,172
20120301|2011-11-30 09:30,30,31.4,31.4,31.24,31.24,38
20120301|2011-11-30 10:00,30,31.26,31.36,31.24,31.36,27
20120301|2011-11-30 10:30,30,31.4,31.45,31.25,31.35,85
20120301|2011-11-30 11:00,30,31.35,31.45,31.33,31.4,36
20120301|2011-11-30 11:30,30,31.4,31.41,31.2,31.25,76
20120301|2011-11-30 12:00,30,31.2,31.2,31.05,31.2,151
20120301|2011-11-30 12:30,30,31.25,31.27,31.2,31.25,82
20120301|2011-11-30 13:00,30,31.21,31.21,31.17,31.2,14
20120301|2011-11-30 13:30,30,31.2,31.25,31.1,31.13,82
20120301|2011-11-30 14:00,30,31.1,31.19,31.05,31.05,66
20120301|2011-11-30 14:30,30,31.06,31.06,30.83,30.85,193
20120301|2011-11-30 15:00,30,30.9,31.05,30.6,31.05,601
20120301|2011-12-01 07:00,1,31.13,31.13,31.08,31.1,35
20120301|2011-12-01 07:30,1,31.1,31.23,31.1,31.2,85
20120301|2011-12-01 08:00,1,31.18,31.25,31.15,31.15,76
20120301|2011-12-01 08:30,1,31.15,31.2,30.74,30.8,656
20120301|2011-12-01 09:00,1,30.8,30.85,30.44,30.45,228
20120301|2011-12-01 09:30,1,30.5,30.65,30.49,30.6,133
20120301|2011-12-01 10:00,1,30.6,30.85,30.5,30.79,68
20120301|2011-12-01 10:30,1,30.8,30.8,30.65,30.7,86
20120301|2011-12-01 11:00,1,30.69,30.75,30.65,30.65,25
20120301|2011-12-01 11:30,1,30.65,30.75,30.59,30.75,30
20120301|2011-12-01 12:00,1,30.7,30.77,30.65,30.66,155
20120301|2011-12-01 12:30,1,30.65,30.72,30.5,30.55,269
20120301|2011-12-01 13:00,1,30.5,30.6,30.5,30.6,16
20120301|2011-12-01 13:30,1,30.6,30.62,30.48,30.61,62
20120301|2011-12-01 14:00,1,30.6,30.65,30.5,30.5,71
20120301|2011-12-01 14:30,1,30.5,30.7,30.49,30.7,131
20120301|2011-12-01 15:00,1,30.65,30.75,30.6,30.65,506
20120301|2011-12-02 07:00,2,29.75,29.87,29.65,29.73,147
20120301|2011-12-02 07:30,2,29.73,30.07,29.55,30.05,68
20120301|2011-12-02 08:00,2,30.04,30.05,29.94,30.05,37
20120301|2011-12-02 08:30,2,30.1,30.15,29.9,29.94,93
20120301|2011-12-02 09:00,2,29.9,29.9,29.72,29.78,217
20120301|2011-12-02 09:30,2,29.75,29.8,29.75,29.8,30
20120301|2011-12-02 10:00,2,29.8,30.1,29.8,29.98,58
20120301|2011-12-02 10:30,2,29.95,30.25,29.85,30.15,109
20120301|2011-12-02 11:00,2,30.2,30.3,30.1,30.2,43
20120301|2011-12-02 11:30,2,30.2,30.27,30,30.05,61
20120301|2011-12-02 12:00,2,30.1,30.31,30.09,30.31,51
20120301|2011-12-02 12:30,2,30.35,30.4,30.2,30.3,45
20120301|2011-12-02 13:00,2,30.35,30.5,30.3,30.4,38
20120301|2011-12-02 13:30,2,30.4,30.45,30.3,30.4,60
20120301|2011-12-02 14:00,2,30.4,30.45,30.25,30.45,74
20120301|2011-12-02 14:30,2,30.4,30.56,30.4,30.55,102
20120301|2011-12-02 15:00,2,30.55,30.65,30.45,30.55,231
20120301|2011-12-05 07:00,5,29.8,30.01,29.7,29.75,91
20120301|2011-12-05 07:30,5,29.75,29.8,29.7,29.7,7
20120301|2011-12-05 08:00,5,29.6,29.75,29.55,29.75,69
20120301|2011-12-05 08:30,5,29.7,29.85,29.6,29.6,157
20120301|2011-12-05 09:00,5,29.72,29.75,29.6,29.65,79
20120301|2011-12-05 09:30,5,29.65,29.72,29.6,29.72,16
20120301|2011-12-05 10:00,5,29.7,29.83,29.67,29.75,85
20120301|2011-12-05 10:30,5,29.8,29.8,29.74,29.77,41
20120301|2011-12-05 11:00,5,29.75,29.8,29.73,29.8,21
20120301|2011-12-05 11:30,5,29.8,29.8,29.68,29.7,6
20120301|2011-12-05 12:00,5,29.7,29.88,29.7,29.83,131
20120301|2011-12-05 12:30,5,29.85,30.25,29.8,30.15,56
20120301|2011-12-05 13:00,5,30.25,30.4,30.2,30.2,111
20120301|2011-12-05 13:30,5,30.25,30.32,30.2,30.2,61
20120301|2011-12-05 14:00,5,30.2,30.45,30.11,30.3,313
20120301|2011-12-05 14:30,5,30.3,30.4,30.13,30.15,131
20120301|2011-12-05 15:00,5,30.15,30.15,30,30.15,160
20120301|2011-12-06 07:00,6,30,30,29.97,30,41
20120301|2011-12-06 07:30,6,30.05,30.25,30.05,30.1,68
20120301|2011-12-06 08:00,6,30.1,30.1,30.02,30.09,95
20120301|2011-12-06 08:30,6,30.1,30.25,29.95,30.17,160
20120301|2011-12-06 09:00,6,30.15,30.15,29.95,30.05,57
20120301|2011-12-06 09:30,6,30,30.2,29.96,30.2,79
20120301|2011-12-06 10:00,6,30.15,30.17,30.09,30.09,30
20120301|2011-12-06 10:30,6,30.1,30.25,30,30.1,96
20120301|2011-12-06 11:00,6,30.1,30.15,30.1,30.13,4
20120301|2011-12-06 11:30,6,30.15,30.15,30.15,30.15,1
20120301|2011-12-06 12:00,6,30.15,30.15,30,30.05,10
20120301|2011-12-06 12:30,6,30,30,29.98,29.98,59
20120301|2011-12-06 13:00,6,30,30.05,29.95,30,126
20120301|2011-12-06 13:30,6,30,30.05,29.85,29.91,188
20120301|2011-12-06 14:00,6,29.9,30.1,29.9,30.1,45
20120301|2011-12-06 14:30,6,30.05,30.15,29.95,30.05,74
20120301|2011-12-06 15:00,6,30.05,30.15,30.05,30.15,320
20120301|2011-12-07 07:00,7,30.2,30.27,30.16,30.25,72
20120301|2011-12-07 07:30,7,30.1,30.18,29.97,30.12,61
20120301|2011-12-07 08:00,7,30.15,30.25,29.98,30.15,72
20120301|2011-12-07 08:30,7,30.2,30.7,30.2,30.5,193
20120301|2011-12-07 09:00,7,30.46,30.75,30.43,30.7,443
20120301|2011-12-07 09:30,7,30.73,30.82,30.65,30.65,129
20120301|2011-12-07 10:00,7,30.65,30.7,30.55,30.55,72
20120301|2011-12-07 10:30,7,30.6,30.6,30.5,30.55,29
20120301|2011-12-07 11:00,7,30.5,30.56,30.4,30.45,83
20120301|2011-12-07 11:30,7,30.45,30.48,30.39,30.48,130
20120301|2011-12-07 12:00,7,30.49,30.52,30.48,30.52,67
20120301|2011-12-07 12:30,7,30.54,30.68,30.54,30.6,68
20120301|2011-12-07 13:00,7,30.6,30.71,30.55,30.65,122
20120301|2011-12-07 13:30,7,30.65,31,30.63,30.89,243
20120301|2011-12-07 14:00,7,30.85,30.9,30.65,30.67,87
20120301|2011-12-07 14:30,7,30.65,30.73,30.35,30.66,208
20120301|2011-12-07 15:00,7,30.7,30.71,30.45,30.5,163
20120301|2011-12-08 07:00,8,30.55,30.6,30.55,30.58,13
20120301|2011-12-08 07:30,8,30.17,30.82,30.08,30.75,66
20120301|2011-12-08 08:00,8,30.8,31.25,30.79,31.19,90
20120301|2011-12-08 08:30,8,31.15,31.2,30.88,31.02,167
20120301|2011-12-08 09:00,8,31.02,31.3,31,31.25,181
20120301|2011-12-08 09:30,8,31.25,31.25,30.97,31.15,136
20120301|2011-12-08 10:00,8,31.2,31.35,31.19,31.35,163
20120301|2011-12-08 10:30,8,31.3,31.45,31.25,31.3,53
20120301|2011-12-08 11:00,8,31.3,31.39,31.2,31.35,69
20120301|2011-12-08 11:30,8,31.4,31.45,31.35,31.35,130
20120301|2011-12-08 12:00,8,31.4,31.6,31.4,31.45,102
20120301|2011-12-08 12:30,8,31.5,31.52,31.4,31.48,30
20120301|2011-12-08 13:00,8,31.5,31.57,31.45,31.55,46
20120301|2011-12-08 13:30,8,31.55,31.55,31.45,31.55,119
20120301|2011-12-08 14:00,8,31.5,31.55,31.35,31.35,80
20120301|2011-12-08 14:30,8,31.38,31.72,31.25,31.5,268
20120301|2011-12-08 15:00,8,31.5,31.55,31.39,31.5,285
20120301|2011-12-09 07:30,9,30.95,31,30.95,31,8
20120301|2011-12-09 08:00,9,31.1,31.2,31.08,31.18,16
20120301|2011-12-09 08:30,9,31.05,31.15,30.93,30.95,76
20120301|2011-12-09 09:00,9,30.9,30.9,30.75,30.75,111
20120301|2011-12-09 09:30,9,30.7,30.85,30.6,30.6,94
20120301|2011-12-09 10:00,9,30.55,30.55,30.45,30.49,67
20120301|2011-12-09 10:30,9,30.45,30.58,30.45,30.58,58
20120301|2011-12-09 11:00,9,30.6,30.6,30.52,30.6,15
20120301|2011-12-09 11:30,9,30.59,30.61,30.51,30.6,92
20120301|2011-12-09 12:00,9,30.66,30.74,30.65,30.65,129
20120301|2011-12-09 12:30,9,30.65,30.7,30.65,30.66,68
20120301|2011-12-09 13:00,9,30.69,30.7,30.6,30.6,34
20120301|2011-12-09 13:30,9,30.6,30.65,30.42,30.48,181
20120301|2011-12-09 14:00,9,30.46,30.65,30.45,30.55,112
20120301|2011-12-09 14:30,9,30.55,30.6,30.42,30.45,133
20120301|2011-12-09 15:00,9,30.45,30.45,30.27,30.35,289
20120301|2011-12-12 07:00,12,30.82,31.03,30.72,31.03,29
20120301|2011-12-12 07:30,12,30.95,31.08,30.89,31,61
20120301|2011-12-12 08:00,12,31.15,31.2,31.05,31.1,58
20120301|2011-12-12 08:30,12,31.12,31.18,30.94,31,208
20120301|2011-12-12 09:00,12,31.05,31.1,30.95,31.1,78
20120301|2011-12-12 09:30,12,31.1,31.15,31,31.05,75
20120301|2011-12-12 10:00,12,31.1,31.25,31,31.17,186
20120301|2011-12-12 10:30,12,31.15,31.7,31.13,31.6,324
20120301|2011-12-12 11:00,12,31.65,31.7,31.45,31.55,254
20120301|2011-12-12 11:30,12,31.55,31.6,31.37,31.4,137
20120301|2011-12-12 12:00,12,31.45,31.65,31.4,31.55,62
20120301|2011-12-12 12:30,12,31.55,31.6,31.5,31.5,51
20120301|2011-12-12 13:00,12,31.55,31.6,31.4,31.48,197
20120301|2011-12-12 13:30,12,31.49,31.6,31.45,31.55,188
20120301|2011-12-12 14:00,12,31.5,31.6,31.4,31.4,164
20120301|2011-12-12 14:30,12,31.4,31.4,31.1,31.1,310
20120301|2011-12-12 15:00,12,31.1,31.12,30.9,30.9,229
20120301|2011-12-12 15:30,12,30.9,30.9,30.9,30.9,167
20120301|2011-12-13 07:30,13,30.6,30.6,30.35,30.35,59
20120301|2011-12-13 08:00,13,30.38,30.43,30.34,30.4,60
20120301|2011-12-13 08:30,13,30.4,30.44,30.1,30.25,396
20120301|2011-12-13 09:00,13,30.25,30.53,30.19,30.5,173
20120301|2011-12-13 09:30,13,30.5,30.66,30.45,30.54,178
20120301|2011-12-13 10:00,13,30.55,30.79,30.5,30.5,163
20120301|2011-12-13 10:30,13,30.52,30.55,30.41,30.45,394
20120301|2011-12-13 11:00,13,30.47,30.5,30.4,30.45,149
20120301|2011-12-13 11:30,13,30.45,30.55,30.4,30.4,69
20120301|2011-12-13 12:00,13,30.39,30.4,30.33,30.35,27
20120301|2011-12-13 12:30,13,30.35,30.4,30.3,30.37,55
20120301|2011-12-13 13:00,13,30.3,30.6,30.2,30.45,103
20120301|2011-12-13 13:30,13,30.45,30.95,30.45,30.95,180
20120301|2011-12-13 14:00,13,30.9,31.18,30.85,31.15,90
20120301|2011-12-13 14:30,13,31.15,31.5,31.14,31.2,260
20120301|2011-12-13 15:00,13,31.2,31.22,31.05,31.12,250
20120301|2011-12-13 15:30,13,31.1,31.1,31.1,31.1,22
20120301|2011-12-14 07:00,14,30.9,30.95,30.85,30.85,13
20120301|2011-12-14 07:30,14,30.9,30.95,30.8,30.85,52
20120301|2011-12-14 08:00,14,30.95,31.25,30.95,31.19,110
20120301|2011-12-14 08:30,14,31.2,31.46,30.95,31.35,388
20120301|2011-12-14 09:00,14,31.39,31.7,31.39,31.45,109
20120301|2011-12-14 09:30,14,31.5,31.65,31.3,31.65,143
20120301|2011-12-14 10:00,14,31.6,31.85,31.54,31.8,262
20120301|2011-12-14 10:30,14,31.8,31.85,31.75,31.8,52
20120301|2011-12-14 11:00,14,31.75,31.75,31.45,31.45,348
20120301|2011-12-14 11:30,14,31.4,31.5,31.35,31.4,367
20120301|2011-12-14 12:00,14,31.39,31.5,31.25,31.29,357
20120301|2011-12-14 12:30,14,31.25,31.43,31.08,31.4,420
20120301|2011-12-14 13:00,14,31.43,31.51,31.25,31.32,570
20120301|2011-12-14 13:30,14,31.35,31.65,31.33,31.45,492
20120301|2011-12-14 14:00,14,31.45,31.65,31.39,31.48,364
20120301|2011-12-14 14:30,14,31.35,31.4,31.17,31.3,130
20120301|2011-12-14 15:00,14,31.35,31.36,31.23,31.25,199
20120301|2011-12-15 07:00,15,30.67,30.87,30.67,30.75,28
20120301|2011-12-15 07:30,15,30.75,30.75,30.45,30.5,56
20120301|2011-12-15 08:00,15,30.48,30.5,30.4,30.43,10
20120301|2011-12-15 08:30,15,30.45,30.45,30.2,30.26,298
20120301|2011-12-15 09:00,15,30.24,30.65,30.2,30.64,129
20120301|2011-12-15 09:30,15,30.65,30.85,30.62,30.65,78
20120301|2011-12-15 10:00,15,30.65,30.66,30.5,30.55,90
20120301|2011-12-15 10:30,15,30.55,30.62,30.55,30.62,19
20120301|2011-12-15 11:00,15,30.65,30.65,30.5,30.55,46
20120301|2011-12-15 11:30,15,30.5,30.55,30.45,30.55,27
20120301|2011-12-15 12:00,15,30.51,30.51,30.45,30.5,12
20120301|2011-12-15 12:30,15,30.45,30.55,30.45,30.5,19
20120301|2011-12-15 13:00,15,30.55,30.55,30.45,30.5,23
20120301|2011-12-15 13:30,15,30.54,30.57,30.5,30.55,21
20120301|2011-12-15 14:00,15,30.55,30.55,30.45,30.49,52
20120301|2011-12-15 14:30,15,30.45,30.55,30.45,30.55,86
20120301|2011-12-15 15:00,15,30.55,30.6,30.49,30.55,146
20120301|2011-12-16 07:00,16,29.85,29.9,29.85,29.9,9
20120301|2011-12-16 07:30,16,29.9,29.96,29.85,29.88,66
20120301|2011-12-16 08:00,16,29.85,29.9,29.7,29.75,57
20120301|2011-12-16 08:30,16,29.7,30.01,29.7,29.88,395
20120301|2011-12-16 09:00,16,29.9,29.97,29.8,29.95,115
20120301|2011-12-16 09:30,16,29.95,30.05,29.95,30.05,45
20120301|2011-12-16 10:00,16,30.05,30.22,30.04,30.2,120
20120301|2011-12-16 10:30,16,30.2,30.41,30.2,30.41,65
20120301|2011-12-16 11:00,16,30.5,30.5,30.35,30.4,84
20120301|2011-12-16 11:30,16,30.35,30.57,30.35,30.4,113
20120301|2011-12-16 12:00,16,30.38,30.4,30.25,30.3,46
20120301|2011-12-16 12:30,16,30.3,30.35,30.25,30.3,24
20120301|2011-12-16 13:00,16,30.3,30.65,30.3,30.6,262
20120301|2011-12-16 13:30,16,30.6,30.6,30.4,30.45,64
20120301|2011-12-16 14:00,16,30.4,30.45,30.35,30.45,14
20120301|2011-12-16 14:30,16,30.4,30.5,30.25,30.35,125
20120301|2011-12-16 15:00,16,30.35,30.4,30.3,30.35,235
20120301|2011-12-19 07:00,19,30.12,30.12,29.98,30,17
20120301|2011-12-19 07:30,19,29.9,29.95,29.75,29.85,106
20120301|2011-12-19 08:00,19,29.85,30.15,29.82,30.15,28
20120301|2011-12-19 08:30,19,30.15,30.15,29.95,29.95,115
20120301|2011-12-19 09:00,19,29.95,30.15,29.95,30.02,352
20120301|2011-12-19 09:30,19,30,30.13,29.87,30.08,194
20120301|2011-12-19 10:00,19,30.09,30.2,30.02,30.05,107
20120301|2011-12-19 10:30,19,30.03,30.25,30.03,30.1,119
20120301|2011-12-19 11:00,19,30.06,30.1,29.85,29.85,141
20120301|2011-12-19 11:30,19,29.85,29.95,29.8,29.8,68
20120301|2011-12-19 12:00,19,29.8,29.82,29.65,29.7,85
20120301|2011-12-19 12:30,19,29.72,29.75,29.63,29.7,49
20120301|2011-12-19 13:00,19,29.65,29.9,29.65,29.86,58
20120301|2011-12-19 13:30,19,29.88,29.9,29.8,29.8,36
20120301|2011-12-19 14:00,19,29.82,30.11,29.82,30.05,173
20120301|2011-12-19 14:30,19,30.05,30.19,30,30,84
20120301|2011-12-19 15:00,19,30.1,30.1,30,30.05,517
20120301|2011-12-20 07:00,20,29.25,29.25,29.23,29.23,9
20120301|2011-12-20 07:30,20,29.2,29.2,29,29,34
20120301|2011-12-20 08:00,20,28.95,29.07,28.78,29.05,136
20120301|2011-12-20 08:30,20,29.05,29.1,28.83,28.99,564
20120301|2011-12-20 09:00,20,28.98,29.11,28.85,28.85,350
20120301|2011-12-20 09:30,20,28.85,28.95,28.8,28.9,171
20120301|2011-12-20 10:00,20,28.9,28.95,28.85,28.95,108
20120301|2011-12-20 10:30,20,28.95,29,28.95,28.95,129
20120301|2011-12-20 11:00,20,29,29.1,29,29.05,110
20120301|2011-12-20 11:30,20,29.05,29.05,28.92,28.95,70
20120301|2011-12-20 12:00,20,28.95,29,28.8,28.95,201
20120301|2011-12-20 12:30,20,28.95,28.95,28.83,28.85,219
20120301|2011-12-20 13:00,20,28.9,29,28.78,28.85,194
20120301|2011-12-20 13:30,20,28.86,28.87,28.78,28.85,87
20120301|2011-12-20 14:00,20,28.84,28.85,28.75,28.75,88
20120301|2011-12-20 14:30,20,28.77,28.8,28.65,28.75,48
20120301|2011-12-20 15:00,20,28.75,28.8,28.6,28.65,404
20120301|2011-12-21 07:00,21,28.8,28.9,28.73,28.85,71
20120301|2011-12-21 07:30,21,28.85,28.85,28.55,28.56,165
20120301|2011-12-21 08:00,21,28.5,28.5,28.35,28.45,31
20120301|2011-12-21 08:30,21,28.45,28.75,28.35,28.69,190
20120301|2011-12-21 09:00,21,28.71,28.72,28.2,28.3,225
20120301|2011-12-21 09:30,21,28.25,28.3,28.04,28.25,167
20120301|2011-12-21 10:00,21,28.3,28.5,28.25,28.47,172
20120301|2011-12-21 10:30,21,28.4,28.5,28.4,28.45,45
20120301|2011-12-21 11:00,21,28.4,28.55,28.35,28.55,36
20120301|2011-12-21 11:30,21,28.5,28.5,28.25,28.3,144
20120301|2011-12-21 12:00,21,28.3,28.35,28.2,28.2,213
20120301|2011-12-21 12:30,21,28.25,28.3,28.15,28.15,142
20120301|2011-12-21 13:00,21,28.1,28.2,28,28.1,325
20120301|2011-12-21 13:30,21,28.05,28.1,27.85,27.85,79
20120301|2011-12-21 14:00,21,27.82,27.85,27.45,27.5,247
20120301|2011-12-21 14:30,21,27.5,27.52,27.2,27.25,407
20120301|2011-12-21 15:00,21,27.2,27.2,27,27.01,442
20120301|2011-12-22 07:00,22,26.78,26.85,26.38,26.4,95
20120301|2011-12-22 07:30,22,26.5,26.7,26.4,26.7,140
20120301|2011-12-22 08:00,22,26.7,26.8,26.66,26.78,23
20120301|2011-12-22 08:30,22,26.7,26.77,26.4,26.55,394
20120301|2011-12-22 09:00,22,26.55,26.65,26.4,26.6,323
20120301|2011-12-22 09:30,22,26.65,26.95,26.65,26.85,563
20120301|2011-12-22 10:00,22,26.85,26.95,26.85,26.95,180
20120301|2011-12-22 10:30,22,26.95,27.05,26.9,26.9,130
20120301|2011-12-22 11:00,22,26.9,26.9,26.75,26.75,50
20120301|2011-12-22 11:30,22,26.75,26.85,26.75,26.8,58
20120301|2011-12-22 12:00,22,26.85,26.85,26.75,26.75,52
20120301|2011-12-22 12:30,22,26.75,26.95,26.75,26.95,87
20120301|2011-12-22 13:00,22,26.95,26.95,26.9,26.9,75
20120301|2011-12-22 13:30,22,26.95,27.25,26.95,27.25,157
20120301|2011-12-22 14:00,22,27.25,27.35,27.15,27.18,172
20120301|2011-12-22 14:30,22,27.15,27.2,27,27.15,95
20120301|2011-12-22 15:00,22,27.07,27.2,27.05,27.15,350
20120301|2011-12-23 07:30,23,26.55,26.9,26.55,26.9,115
20120301|2011-12-23 08:00,23,26.85,26.86,26.84,26.84,6
20120301|2011-12-23 08:30,23,26.9,27.17,26.8,27.03,236
20120301|2011-12-23 09:00,23,27.05,27.16,27,27.15,44
20120301|2011-12-23 09:30,23,27.1,27.26,27,27.25,219
20120301|2011-12-23 10:00,23,27.25,27.3,27.15,27.2,163
20120301|2011-12-23 10:30,23,27.15,27.2,27.05,27.2,111
20120301|2011-12-23 11:00,23,27.2,27.25,27.15,27.25,97
20120301|2011-12-23 11:30,23,27.25,27.25,27.15,27.22,79
20120301|2011-12-23 12:00,23,27.25,27.5,27.23,27.5,67
20120301|2011-12-23 12:30,23,27.5,27.55,27.45,27.45,39
20120301|2011-12-23 13:00,23,27.45,27.54,27.4,27.54,67
20120301|2011-12-23 13:30,23,27.5,27.58,27.45,27.5,74
20120301|2011-12-23 14:00,23,27.55,27.65,27.5,27.65,183
20120301|2011-12-23 14:30,23,27.7,27.71,27.55,27.55,91
20120301|2011-12-23 15:00,23,27.54,27.6,27.4,27.4,328
20120301|2011-12-23 15:30,23,27.55,27.55,27.55,27.55,125
20120301|2011-12-27 07:00,27,27.4,27.4,27.4,27.4,18
20120301|2011-12-27 08:00,27,27.4,27.4,27.3,27.4,16
20120301|2011-12-27 08:30,27,27.38,27.38,26.99,27.15,312
20120301|2011-12-27 09:00,27,27.1,27.15,27.1,27.12,60
20120301|2011-12-27 09:30,27,27.08,27.3,27.08,27.3,110
20120301|2011-12-27 10:00,27,27.3,27.33,27.15,27.15,61
20120301|2011-12-27 10:30,27,27.15,27.17,27.15,27.16,7
20120301|2011-12-27 11:00,27,27.1,27.15,27.07,27.1,32
20120301|2011-12-27 11:30,27,27.1,27.12,27.08,27.12,30
20120301|2011-12-27 12:00,27,27.15,27.2,27.15,27.2,33
20120301|2011-12-27 12:30,27,27.15,27.15,27.15,27.15,14
20120301|2011-12-27 13:00,27,27.1,27.15,27.1,27.15,20
20120301|2011-12-27 13:30,27,27.2,27.23,27.15,27.2,52
20120301|2011-12-27 14:00,27,27.23,27.23,27.15,27.2,38
20120301|2011-12-27 14:30,27,27.2,27.25,27.15,27.25,78
20120301|2011-12-27 15:00,27,27.25,27.25,27.15,27.2,69
20120301|2011-12-28 07:30,28,27,27,27,27,2
20120301|2011-12-28 08:00,28,27,27.05,26.95,27.05,82
20120301|2011-12-28 08:30,28,27.09,27.45,27.06,27.4,378
20120301|2011-12-28 09:00,28,27.45,27.6,27.33,27.6,106
20120301|2011-12-28 09:30,28,27.6,27.65,27.5,27.6,192
20120301|2011-12-28 10:00,28,27.6,27.72,27.6,27.72,119
20120301|2011-12-28 10:30,28,27.72,27.85,27.72,27.8,65
20120301|2011-12-28 11:00,28,27.8,27.83,27.6,27.7,82
20120301|2011-12-28 11:30,28,27.7,27.8,27.65,27.8,49
20120301|2011-12-28 12:00,28,27.8,27.8,27.7,27.7,8
20120301|2011-12-28 12:30,28,27.7,27.7,27.65,27.7,33
20120301|2011-12-28 13:00,28,27.7,27.75,27.65,27.65,96
20120301|2011-12-28 13:30,28,27.7,27.8,27.7,27.75,99
20120301|2011-12-28 14:00,28,27.75,27.85,27.7,27.84,105
20120301|2011-12-28 14:30,28,27.85,27.91,27.75,27.91,111
20120301|2011-12-28 15:00,28,27.85,27.85,27.75,27.8,144
20120301|2011-12-29 07:00,29,27.54,27.54,27.54,27.54,2
20120301|2011-12-29 07:30,29,27.55,27.61,27.5,27.5,8
20120301|2011-12-29 08:00,29,27.6,27.6,27.6,27.6,18
20120301|2011-12-29 08:30,29,27.6,27.6,27.45,27.55,81
20120301|2011-12-29 09:00,29,27.5,27.5,27.4,27.4,31
20120301|2011-12-29 09:30,29,27.45,27.45,27.35,27.4,47
20120301|2011-12-29 10:00,29,27.4,27.56,27.4,27.56,33
20120301|2011-12-29 10:30,29,27.5,27.52,27.4,27.4,51
20120301|2011-12-29 11:00,29,27.4,27.48,27.4,27.48,11
20120301|2011-12-29 11:30,29,27.5,27.53,27.48,27.5,13
20120301|2011-12-29 12:00,29,27.5,27.58,27.45,27.55,89
20120301|2011-12-29 12:30,29,27.55,27.55,27.45,27.45,11
20120301|2011-12-29 13:00,29,27.4,27.5,27.4,27.45,13
20120301|2011-12-29 13:30,29,27.45,27.5,27.45,27.45,11
20120301|2011-12-29 14:00,29,27.45,27.45,27.35,27.4,54
20120301|2011-12-29 14:30,29,27.42,27.42,27.34,27.4,21
20120301|2011-12-29 15:00,29,27.4,27.45,27.3,27.35,150
20120301|2011-12-30 07:30,30,27.3,27.35,27.3,27.34,16
20120301|2011-12-30 08:00,30,27.34,27.34,27.28,27.3,16
20120301|2011-12-30 08:30,30,27.28,27.4,27.28,27.35,62
20120301|2011-12-30 09:00,30,27.37,27.38,27.3,27.38,16
20120301|2011-12-30 09:30,30,27.35,27.4,27.35,27.4,31
20120301|2011-12-30 10:00,30,27.4,27.45,27.35,27.37,14
20120301|2011-12-30 10:30,30,27.35,27.4,27.3,27.37,53
20120301|2011-12-30 11:00,30,27.4,27.45,27.4,27.4,19
20120301|2011-12-30 11:30,30,27.4,27.45,27.4,27.45,8
20120301|2011-12-30 12:00,30,27.5,27.57,27.5,27.55,66
20120301|2011-12-30 12:30,30,27.55,27.55,27.5,27.5,8
20120301|2011-12-30 13:00,30,27.5,27.75,27.5,27.7,38
20120301|2011-12-30 13:30,30,27.65,27.7,27.6,27.7,103
20120301|2011-12-30 14:00,30,27.65,27.65,27.6,27.65,19
20120301|2011-12-30 14:30,30,27.65,27.75,27.6,27.75,125
20120301|2011-12-30 15:00,30,27.8,27.81,27.7,27.7,119
20120301|2012-01-03 07:00,3,26.9,26.9,26.7,26.81,39
20120301|2012-01-03 07:30,3,26.8,26.8,26.7,26.8,37
20120301|2012-01-03 08:00,3,26.8,26.8,26.65,26.7,43
20120301|2012-01-03 08:30,3,26.65,27.1,26.65,27,616
20120301|2012-01-03 09:00,3,27,27,26.82,26.95,307
20120301|2012-01-03 09:30,3,26.9,26.9,26.85,26.85,71
20120301|2012-01-03 10:00,3,26.8,26.9,26.75,26.85,69
20120301|2012-01-03 10:30,3,26.8,26.95,26.8,26.9,109
20120301|2012-01-03 11:00,3,26.9,26.9,26.85,26.9,32
20120301|2012-01-03 11:30,3,26.9,27.05,26.9,26.95,157
20120301|2012-01-03 12:00,3,26.95,27.07,26.95,27.05,45
20120301|2012-01-03 12:30,3,27.05,27.09,26.95,26.95,38
20120301|2012-01-03 13:00,3,26.95,26.98,26.89,26.9,142
20120301|2012-01-03 13:30,3,26.91,26.91,26.84,26.85,82
20120301|2012-01-03 14:00,3,26.85,27.02,26.85,27.02,115
20120301|2012-01-03 14:30,3,27,27.01,26.75,26.8,326
20120301|2012-01-03 15:00,3,26.8,26.8,26.7,26.75,125
20120301|2012-01-04 07:00,4,26.9,26.92,26.8,26.89,49
20120301|2012-01-04 07:30,4,26.95,27.1,26.88,27.05,25
20120301|2012-01-04 08:00,4,27.15,27.15,27.09,27.09,16
20120301|2012-01-04 08:30,4,27.05,27.26,27,27.2,184
20120301|2012-01-04 09:00,4,27.2,27.2,27.05,27.15,233
20120301|2012-01-04 09:30,4,27.15,27.3,27.13,27.15,336
20120301|2012-01-04 10:00,4,27.15,27.15,26.97,26.97,73
20120301|2012-01-04 10:30,4,27,27,26.7,26.7,276
20120301|2012-01-04 11:00,4,26.75,26.8,26.55,26.6,172
20120301|2012-01-04 11:30,4,26.6,26.7,26.57,26.65,85
20120301|2012-01-04 12:00,4,26.65,26.75,26.65,26.75,34
20120301|2012-01-04 12:30,4,26.7,26.7,26.5,26.55,173
20120301|2012-01-04 13:00,4,26.55,26.65,26.55,26.55,71
20120301|2012-01-04 13:30,4,26.6,26.6,26.4,26.41,201
20120301|2012-01-04 14:00,4,26.45,26.5,26.4,26.45,51
20120301|2012-01-04 14:30,4,26.45,26.45,26.34,26.35,125
20120301|2012-01-04 15:00,4,26.3,26.35,26.3,26.3,64
20120301|2012-01-05 07:00,5,26.7,26.74,26.4,26.45,51
20120301|2012-01-05 07:30,5,26.35,26.55,26.35,26.51,90
20120301|2012-01-05 08:00,5,26.55,26.65,26.55,26.62,54
20120301|2012-01-05 08:30,5,26.7,26.8,26.58,26.71,176
20120301|2012-01-05 09:00,5,26.74,26.85,26.59,26.6,165
20120301|2012-01-05 09:30,5,26.6,26.8,26.58,26.65,139
20120301|2012-01-05 10:00,5,26.68,26.7,26.47,26.47,199
20120301|2012-01-05 10:30,5,26.45,26.5,26.39,26.4,207
20120301|2012-01-05 11:00,5,26.45,26.5,26.25,26.25,360
20120301|2012-01-05 11:30,5,26.25,26.35,26.2,26.2,186
20120301|2012-01-05 12:00,5,26.25,26.25,26.05,26.05,343
20120301|2012-01-05 12:30,5,26.05,26.05,25.95,25.95,111
20120301|2012-01-05 13:00,5,25.95,26.15,25.95,26.07,152
20120301|2012-01-05 13:30,5,26.1,26.16,26,26.07,309
20120301|2012-01-05 14:00,5,26.1,26.12,25.96,26,296
20120301|2012-01-05 14:30,5,25.99,26.05,25.88,25.92,176
20120301|2012-01-05 15:00,5,25.95,26,25.85,26,157
20120301|2012-01-06 07:00,6,25.9,25.95,25.83,25.88,20
20120301|2012-01-06 07:30,6,25.8,26,25.72,25.84,219
20120301|2012-01-06 08:00,6,25.87,25.87,25.7,25.7,19
20120301|2012-01-06 08:30,6,25.8,26.16,25.79,26.15,306
20120301|2012-01-06 09:00,6,26.2,26.25,25.95,25.95,390
20120301|2012-01-06 09:30,6,25.95,26,25.89,25.95,227
20120301|2012-01-06 10:00,6,25.95,25.95,25.7,25.75,108
20120301|2012-01-06 10:30,6,25.7,25.72,25.49,25.5,308
20120301|2012-01-06 11:00,6,25.55,25.58,25.45,25.5,322
20120301|2012-01-06 11:30,6,25.45,25.6,25.45,25.55,167
20120301|2012-01-06 12:00,6,25.6,25.65,25.47,25.58,124
20120301|2012-01-06 12:30,6,25.55,25.65,25.45,25.5,102
20120301|2012-01-06 13:00,6,25.55,25.65,25.5,25.55,91
20120301|2012-01-06 13:30,6,25.55,25.55,25.44,25.55,110
20120301|2012-01-06 14:00,6,25.6,25.6,25.52,25.52,85
20120301|2012-01-06 14:30,6,25.55,25.69,25.55,25.65,70
20120301|2012-01-06 15:00,6,25.65,25.65,25.53,25.6,111
20120301|2012-01-09 07:00,9,25.6,25.6,25.4,25.47,12
20120301|2012-01-09 07:30,9,25.53,25.55,25.5,25.5,28
20120301|2012-01-09 08:00,9,25.45,25.45,25.4,25.4,29
20120301|2012-01-09 08:30,9,25.45,25.6,25.42,25.6,244
20120301|2012-01-09 09:00,9,25.6,25.65,25.35,25.35,404
20120301|2012-01-09 09:30,9,25.35,25.45,25.3,25.45,144
20120301|2012-01-09 10:00,9,25.45,25.69,25.45,25.63,290
20120301|2012-01-09 10:30,9,25.63,25.7,25.55,25.55,120
20120301|2012-01-09 11:00,9,25.55,25.6,25.38,25.4,115
20120301|2012-01-09 11:30,9,25.4,25.4,25.35,25.4,25
20120301|2012-01-09 12:00,9,25.35,25.43,25.35,25.4,57
20120301|2012-01-09 12:30,9,25.4,25.41,25.3,25.3,39
20120301|2012-01-09 13:00,9,25.35,25.45,25.3,25.42,181
20120301|2012-01-09 13:30,9,25.4,25.4,25.3,25.3,67
20120301|2012-01-09 14:00,9,25.3,25.35,25.25,25.3,101
20120301|2012-01-09 14:30,9,25.35,25.35,25.25,25.35,132
20120301|2012-01-09 15:00,9,25.35,25.4,25.3,25.4,188
20120301|2012-01-10 07:00,10,25.15,25.15,24.75,24.8,29
20120301|2012-01-10 07:30,10,24.75,24.82,24.74,24.78,41
20120301|2012-01-10 08:00,10,24.77,24.82,24.77,24.8,19
20120301|2012-01-10 08:30,10,24.85,24.92,24.7,24.85,379
20120301|2012-01-10 09:00,10,24.8,24.8,24.7,24.78,239
20120301|2012-01-10 09:30,10,24.75,24.8,24.7,24.75,113
20120301|2012-01-10 10:00,10,24.75,24.85,24.7,24.85,243
20120301|2012-01-10 10:30,10,24.8,24.88,24.75,24.8,348
20120301|2012-01-10 11:00,10,24.77,25,24.75,24.97,237
20120301|2012-01-10 11:30,10,25,25,24.9,24.9,95
20120301|2012-01-10 12:00,10,24.9,25,24.9,24.95,31
20120301|2012-01-10 12:30,10,25,25,24.95,24.95,68
20120301|2012-01-10 13:00,10,24.95,25.05,24.95,24.95,31
20120301|2012-01-10 13:30,10,24.95,25,24.9,24.9,96
20120301|2012-01-10 14:00,10,24.93,25.01,24.9,24.95,89
20120301|2012-01-10 14:30,10,24.95,25.2,24.95,25.1,221
20120301|2012-01-10 15:00,10,25.1,25.15,25,25.05,363
20120301|2012-01-11 07:00,11,25,25.3,25,25.3,37
20120301|2012-01-11 07:30,11,25.3,25.3,25.25,25.25,19
20120301|2012-01-11 08:00,11,25.3,25.3,25.15,25.2,16
20120301|2012-01-11 08:30,11,25.25,25.42,25.2,25.42,161
20120301|2012-01-11 09:00,11,25.4,25.4,25.25,25.25,113
20120301|2012-01-11 09:30,11,25.25,25.35,25.19,25.35,128
20120301|2012-01-11 10:00,11,25.3,25.38,25.25,25.3,79
20120301|2012-01-11 10:30,11,25.3,25.32,25.25,25.3,121
20120301|2012-01-11 11:00,11,25.3,25.35,25.25,25.3,95
20120301|2012-01-11 11:30,11,25.35,25.42,25.3,25.36,139
20120301|2012-01-11 12:00,11,25.35,25.36,25.3,25.3,26
20120301|2012-01-11 12:30,11,25.31,25.31,25.2,25.25,133
20120301|2012-01-11 13:00,11,25.23,25.3,25.15,25.3,312
20120301|2012-01-11 13:30,11,25.3,25.3,25.25,25.25,41
20120301|2012-01-11 14:00,11,25.25,25.25,25.15,25.2,103
20120301|2012-01-11 14:30,11,25.25,25.39,25.15,25.39,90
20120301|2012-01-11 15:00,11,25.4,25.4,25.3,25.4,156
20120301|2012-01-12 07:00,12,25.15,25.17,25.15,25.17,12
20120301|2012-01-12 07:30,12,25.25,25.35,25.2,25.2,160
20120301|2012-01-12 08:00,12,25.2,25.25,25.1,25.25,144
20120301|2012-01-12 08:30,12,25.21,25.61,25.19,25.47,456
20120301|2012-01-12 09:00,12,25.45,25.8,25.43,25.7,485
20120301|2012-01-12 09:30,12,25.7,26.05,25.7,25.87,711
20120301|2012-01-12 10:00,12,25.85,25.85,25.7,25.7,460
20120301|2012-01-12 10:30,12,25.7,25.85,25.7,25.8,344
20120301|2012-01-12 11:00,12,25.8,25.85,25.55,25.63,207
20120301|2012-01-12 11:30,12,25.65,25.65,25.32,25.35,182
20120301|2012-01-12 12:00,12,25.35,25.35,25.2,25.27,242
20120301|2012-01-12 12:30,12,25.3,25.43,25.3,25.35,136
20120301|2012-01-12 13:00,12,25.35,25.45,25.3,25.4,134
20120301|2012-01-12 13:30,12,25.45,25.45,25.25,25.3,418
20120301|2012-01-12 14:00,12,25.3,25.38,25.25,25.25,118
20120301|2012-01-12 14:30,12,25.25,25.3,25.1,25.21,257
20120301|2012-01-12 15:00,12,25.2,25.25,25.15,25.2,399
20120301|2012-01-13 07:00,13,25.3,25.35,25.26,25.28,74
20120301|2012-01-13 07:30,13,25.45,25.52,25.45,25.5,25
20120301|2012-01-13 08:00,13,25.55,25.7,25.52,25.66,135
20120301|2012-01-13 08:30,13,25.7,25.93,25.65,25.75,490
20120301|2012-01-13 09:00,13,25.8,26.37,25.7,26.3,875
20120301|2012-01-13 09:30,13,26.28,26.3,26.05,26.05,723
20120301|2012-01-13 10:00,13,26.09,26.09,25.85,25.93,434
20120301|2012-01-13 10:30,13,25.9,25.9,25.75,25.85,338
20120301|2012-01-13 11:00,13,25.85,26.05,25.85,26.05,224
20120301|2012-01-13 11:30,13,26.05,26.22,25.95,25.95,107
20120301|2012-01-13 12:00,13,26,26.19,26,26.1,56
20120301|2012-01-13 12:30,13,26.15,26.28,26.05,26.15,168
20120301|2012-01-13 13:00,13,26.1,26.2,26.05,26.07,87
20120301|2012-01-13 13:30,13,26.05,26.15,26,26.05,217
20120301|2012-01-13 14:00,13,26.1,26.1,25.85,26,279
20120301|2012-01-13 14:30,13,25.95,26,25.75,25.84,142
20120301|2012-01-13 15:00,13,25.8,25.84,25.55,25.6,588
20120301|2012-01-17 07:00,17,25.15,25.2,24.79,24.85,141
20120301|2012-01-17 07:30,17,24.85,24.97,24.85,24.97,139
20120301|2012-01-17 08:00,17,25,25.1,24.95,25.1,50
20120301|2012-01-17 08:30,17,25.05,25.15,24.75,24.85,1601
20120301|2012-01-17 09:00,17,24.85,25.12,24.85,24.95,2261
20120301|2012-01-17 09:30,17,25,25.13,24.95,25.05,713
20120301|2012-01-17 10:00,17,25,25.1,24.9,24.95,884
20120301|2012-01-17 10:30,17,24.99,25,24.9,24.9,500
20120301|2012-01-17 11:00,17,24.9,25.05,24.9,24.95,332
20120301|2012-01-17 11:30,17,25,25.15,24.95,25.1,197
20120301|2012-01-17 12:00,17,25.08,25.1,25.05,25.05,89
20120301|2012-01-17 12:30,17,25.05,25.2,25.05,25.1,190
20120301|2012-01-17 13:00,17,25.1,25.25,25.1,25.2,281
20120301|2012-01-17 13:30,17,25.2,25.65,25.2,25.55,567
20120301|2012-01-17 14:00,17,25.55,25.8,25.5,25.75,333
20120301|2012-01-17 14:30,17,25.75,25.8,25.5,25.65,600
20120301|2012-01-17 15:00,17,25.65,25.7,25.5,25.51,622
20120301|2012-01-18 07:00,18,25.3,25.3,25.1,25.1,101
20120301|2012-01-18 07:30,18,25.1,25.3,25.05,25.3,203
20120301|2012-01-18 08:00,18,25.3,25.55,25.3,25.5,90
20120301|2012-01-18 08:30,18,25.55,25.8,25.35,25.45,1220
20120301|2012-01-18 09:00,18,25.4,25.4,25.15,25.15,548
20120301|2012-01-18 09:30,18,25.15,25.27,25.15,25.2,665
20120301|2012-01-18 10:00,18,25.2,25.25,25.1,25.15,474
20120301|2012-01-18 10:30,18,25.15,25.35,25.15,25.25,404
20120301|2012-01-18 11:00,18,25.25,25.25,25,25.05,448
20120301|2012-01-18 11:30,18,25.05,25.05,24.95,25.05,442
20120301|2012-01-18 12:00,18,25.05,25.08,25,25,235
20120301|2012-01-18 12:30,18,25,25.1,24.95,25.1,236
20120301|2012-01-18 13:00,18,25.1,25.1,24.95,24.97,363
20120301|2012-01-18 13:30,18,25,25.1,24.95,25,273
20120301|2012-01-18 14:00,18,25,25.03,24.9,24.9,259
20120301|2012-01-18 14:30,18,24.9,25,24.9,24.95,376
20120301|2012-01-18 15:00,18,24.91,24.95,24.8,24.95,889
20120301|2012-01-18 15:30,18,24.95,24.95,24.95,24.95,10
20120301|2012-01-19 07:00,19,24.95,24.95,24.62,24.65,104
20120301|2012-01-19 07:30,19,24.6,24.7,24.6,24.7,49
20120301|2012-01-19 08:00,19,24.7,24.7,24.68,24.69,46
20120301|2012-01-19 08:30,19,24.65,24.85,24.6,24.7,678
20120301|2012-01-19 09:00,19,24.7,24.95,24.7,24.8,527
20120301|2012-01-19 09:30,19,24.8,24.81,24.55,24.69,490
20120301|2012-01-19 10:00,19,24.65,24.68,24.45,24.5,832
20120301|2012-01-19 10:30,19,24.5,24.55,24.35,24.39,790
20120301|2012-01-19 11:00,19,24.4,24.45,24.35,24.45,494
20120301|2012-01-19 11:30,19,24.44,24.55,24.35,24.45,301
20120301|2012-01-19 12:00,19,24.45,24.47,24.35,24.4,209
20120301|2012-01-19 12:30,19,24.4,24.6,24.38,24.55,256
20120301|2012-01-19 13:00,19,24.55,24.65,24.45,24.55,1125
20120301|2012-01-19 13:30,19,24.6,24.65,24.55,24.65,276
20120301|2012-01-19 14:00,19,24.6,24.63,24.5,24.55,209
20120301|2012-01-19 14:30,19,24.55,24.6,24.49,24.5,242
20120301|2012-01-19 15:00,19,24.45,24.64,24.3,24.45,1390
20120301|2012-01-19 15:30,19,24.4,24.4,24.4,24.4,25
20120301|2012-01-20 07:00,20,24.57,24.65,24.4,24.65,95
20120301|2012-01-20 07:30,20,24.65,24.71,24.65,24.7,25
20120301|2012-01-20 08:00,20,24.6,24.66,24.6,24.6,51
20120301|2012-01-20 08:30,20,24.6,24.7,24.25,24.39,741
20120301|2012-01-20 09:00,20,24.4,24.62,24.35,24.35,731
20120301|2012-01-20 09:30,20,24.4,24.5,24.37,24.4,689
20120301|2012-01-20 10:00,20,24.4,24.55,24.4,24.47,488
20120301|2012-01-20 10:30,20,24.45,24.55,24.4,24.4,487
20120301|2012-01-20 11:00,20,24.45,24.45,24.3,24.3,282
20120301|2012-01-20 11:30,20,24.35,24.5,24.1,24.1,559
20120301|2012-01-20 12:00,20,24.1,24.15,24.02,24.05,313
20120301|2012-01-20 12:30,20,24.1,24.2,24.05,24.16,474
20120301|2012-01-20 13:00,20,24.16,24.18,24.03,24.18,364
20120301|2012-01-20 13:30,20,24.16,24.2,24.08,24.1,276
20120301|2012-01-20 14:00,20,24.05,24.06,24,24.05,174
20120301|2012-01-20 14:30,20,24.05,24.07,23.8,23.9,387
20120301|2012-01-20 15:00,20,23.9,23.95,23.85,23.85,1235
20120301|2012-01-20 15:30,20,23.9,23.9,23.9,23.9,69
20120301|2012-01-23 07:00,23,23.85,23.92,23.85,23.9,36
20120301|2012-01-23 07:30,23,23.9,23.93,23.85,23.9,54
20120301|2012-01-23 08:00,23,23.91,23.96,23.85,23.95,120
20120301|2012-01-23 08:30,23,24,24,23.55,23.6,851
20120301|2012-01-23 09:00,23,23.6,23.8,23.5,23.75,700
20120301|2012-01-23 09:30,23,23.75,23.78,23.6,23.6,989
20120301|2012-01-23 10:00,23,23.63,23.75,23.6,23.65,376
20120301|2012-01-23 10:30,23,23.66,23.95,23.65,23.87,492
20120301|2012-01-23 11:00,23,23.85,24.05,23.8,23.8,452
20120301|2012-01-23 11:30,23,23.83,23.95,23.75,23.9,884
20120301|2012-01-23 12:00,23,23.9,23.9,23.78,23.8,421
20120301|2012-01-23 12:30,23,23.8,23.8,23.67,23.7,372
20120301|2012-01-23 13:00,23,23.68,23.8,23.68,23.8,348
20120301|2012-01-23 13:30,23,23.75,23.85,23.6,23.63,258
20120301|2012-01-23 14:00,23,23.6,23.65,23.4,23.45,464
20120301|2012-01-23 14:30,23,23.4,23.5,23.3,23.48,234
20120301|2012-01-23 15:00,23,23.5,23.5,23.35,23.5,1108
20120301|2012-01-23 15:30,23,23.5,23.5,23.5,23.5,1
20120301|2012-01-24 07:00,24,23.75,23.8,23.5,23.7,636
20120301|2012-01-24 07:30,24,23.7,23.88,23.7,23.8,150
20120301|2012-01-24 08:00,24,23.8,23.91,23.7,23.9,159
20120301|2012-01-24 08:30,24,23.93,24.07,23.76,23.85,905
20120301|2012-01-24 09:00,24,23.84,23.91,23.69,23.8,1216
20120301|2012-01-24 09:30,24,23.79,23.85,23.55,23.7,595
20120301|2012-01-24 10:00,24,23.66,23.75,23.5,23.6,560
20120301|2012-01-24 10:30,24,23.55,23.68,23.55,23.67,386
20120301|2012-01-24 11:00,24,23.65,23.65,23.55,23.55,137
20120301|2012-01-24 11:30,24,23.55,23.57,23.5,23.5,216
20120301|2012-01-24 12:00,24,23.5,23.7,23.47,23.65,396
20120301|2012-01-24 12:30,24,23.66,23.7,23.55,23.55,177
20120301|2012-01-24 13:00,24,23.55,23.6,23.53,23.55,167
20120301|2012-01-24 13:30,24,23.6,23.65,23.48,23.55,443
20120301|2012-01-24 14:00,24,23.55,23.56,23.38,23.4,294
20120301|2012-01-24 14:30,24,23.4,23.5,23.35,23.5,376
20120301|2012-01-24 15:00,24,23.45,23.47,23.2,23.23,1339
20120301|2012-01-24 15:30,24,23.25,23.25,23.25,23.25,2
20120301|2012-01-25 07:00,25,23.4,23.45,23.25,23.3,117
20120301|2012-01-25 07:30,25,23.3,23.35,23.25,23.3,159
20120301|2012-01-25 08:00,25,23.32,23.46,23.32,23.45,206
20120301|2012-01-25 08:30,25,23.45,23.7,23.44,23.65,786
20120301|2012-01-25 09:00,25,23.65,23.65,23.35,23.43,844
20120301|2012-01-25 09:30,25,23.45,23.5,23.3,23.3,582
20120301|2012-01-25 10:00,25,23.3,23.31,23.2,23.29,350
20120301|2012-01-25 10:30,25,23.27,23.48,23.25,23.35,444
20120301|2012-01-25 11:00,25,23.35,23.45,23.1,23.25,1402
20120301|2012-01-25 11:30,25,23.23,23.3,23.05,23.09,905
20120301|2012-01-25 12:00,25,23.05,23.1,22.8,22.85,758
20120301|2012-01-25 12:30,25,22.85,22.85,22.75,22.75,400
20120301|2012-01-25 13:00,25,22.75,22.95,22.75,22.9,632
20120301|2012-01-25 13:30,25,22.9,22.95,22.75,22.8,420
20120301|2012-01-25 14:00,25,22.8,22.9,22.7,22.72,391
20120301|2012-01-25 14:30,25,22.75,22.75,22.55,22.6,569
20120301|2012-01-25 15:00,25,22.6,22.63,22.4,22.45,1898
20120301|2012-01-25 15:30,25,22.5,22.5,22.5,22.5,23
20120301|2012-01-26 07:00,26,22.3,22.3,22.15,22.19,47
20120301|2012-01-26 07:30,26,22.15,22.2,22.04,22.05,347
20120301|2012-01-26 08:00,26,22.05,22.15,22.05,22.1,184
20120301|2012-01-26 08:30,26,22.1,22.25,22.05,22.1,872
20120301|2012-01-26 09:00,26,22.12,22.42,22.1,22.4,1230
20120301|2012-01-26 09:30,26,22.35,22.61,22.25,22.61,2031
20120301|2012-01-26 10:00,26,22.6,22.64,22.45,22.5,643
20120301|2012-01-26 10:30,26,22.5,22.5,22.35,22.44,559
20120301|2012-01-26 11:00,26,22.45,22.56,22.4,22.55,461
20120301|2012-01-26 11:30,26,22.55,22.56,22.45,22.49,517
20120301|2012-01-26 12:00,26,22.5,22.5,22.3,22.36,891
20120301|2012-01-26 12:30,26,22.4,22.5,22.37,22.47,957
20120301|2012-01-26 13:00,26,22.47,22.6,22.45,22.57,964
20120301|2012-01-26 13:30,26,22.55,22.65,22.5,22.55,356
20120301|2012-01-26 14:00,26,22.55,22.85,22.55,22.85,465
20120301|2012-01-26 14:30,26,22.84,22.85,22.55,22.55,534
20120301|2012-01-26 15:00,26,22.55,22.6,22.4,22.5,2134
20120301|2012-01-26 15:30,26,22.55,22.55,22.55,22.55,77
20120301|2012-01-27 07:00,27,22.4,22.5,22.35,22.48,120
20120301|2012-01-27 07:30,27,22.55,23,22.55,22.95,461
20120301|2012-01-27 08:00,27,22.9,22.95,22.79,22.8,218
20120301|2012-01-27 08:30,27,22.85,22.85,22.42,22.55,1173
20120301|2012-01-27 09:00,27,22.5,22.65,22.4,22.4,712
20120301|2012-01-27 09:30,27,22.44,22.59,22.33,22.45,640
20120301|2012-01-27 10:00,27,22.42,22.51,22.35,22.4,703
20120301|2012-01-27 10:30,27,22.36,22.55,22.36,22.45,899
20120301|2012-01-27 11:00,27,22.4,22.54,22.39,22.4,301
20120301|2012-01-27 11:30,27,22.45,22.5,22.35,22.5,444
20120301|2012-01-27 12:00,27,22.55,22.55,22.32,22.35,669
20120301|2012-01-27 12:30,27,22.37,22.4,22.25,22.3,302
20120301|2012-01-27 13:00,27,22.3,22.35,22.25,22.3,365
20120301|2012-01-27 13:30,27,22.3,22.3,22.2,22.25,166
20120301|2012-01-27 14:00,27,22.2,22.28,22.08,22.1,601
20120301|2012-01-27 14:30,27,22.12,22.2,22.05,22.15,1642
20120301|2012-01-27 15:00,27,22.15,22.26,22.05,22.19,1705
20120301|2012-01-27 15:30,27,22.2,22.2,22.2,22.2,7
20120301|2012-01-30 07:00,30,22.2,22.65,22.2,22.65,413
20120301|2012-01-30 07:30,30,22.6,22.76,22.5,22.76,154
20120301|2012-01-30 08:00,30,22.8,22.85,22.75,22.8,265
20120301|2012-01-30 08:30,30,22.75,22.92,22.6,22.7,2291
20120301|2012-01-30 09:00,30,22.7,22.9,22.7,22.8,1093
20120301|2012-01-30 09:30,30,22.85,22.85,22.55,22.6,615
20120301|2012-01-30 10:00,30,22.57,22.6,22.45,22.5,698
20120301|2012-01-30 10:30,30,22.5,22.62,22.45,22.6,462
20120301|2012-01-30 11:00,30,22.55,22.55,22.45,22.5,233
20120301|2012-01-30 11:30,30,22.5,22.6,22.45,22.55,182
20120301|2012-01-30 12:00,30,22.55,22.8,22.53,22.57,941
20120301|2012-01-30 12:30,30,22.55,22.55,22.4,22.49,458
20120301|2012-01-30 13:00,30,22.5,22.57,22.41,22.55,573
20120301|2012-01-30 13:30,30,22.55,22.55,22.45,22.5,479
20120301|2012-01-30 14:00,30,22.53,22.58,22.49,22.5,277
20120301|2012-01-30 14:30,30,22.5,22.75,22.5,22.7,736
20120301|2012-01-30 15:00,30,22.7,22.72,22.5,22.6,1809
20120301|2012-01-30 15:30,30,22.55,22.55,22.55,22.55,34
20120301|2012-01-31 07:00,31,22.45,22.45,22.35,22.35,64
20120301|2012-01-31 07:30,31,22.3,22.4,22.3,22.3,90
20120301|2012-01-31 08:00,31,22.32,22.37,22.24,22.25,86
20120301|2012-01-31 08:30,31,22.25,22.46,22.1,22.3,1316
20120301|2012-01-31 09:00,31,22.4,22.75,22.35,22.5,929
20120301|2012-01-31 09:30,31,22.5,22.74,22.47,22.7,669
20120301|2012-01-31 10:00,31,22.68,22.85,22.6,22.75,783
20120301|2012-01-31 10:30,31,22.78,22.85,22.65,22.75,432
20120301|2012-01-31 11:00,31,22.75,22.85,22.65,22.7,283
20120301|2012-01-31 11:30,31,22.65,22.75,22.55,22.7,193
20120301|2012-01-31 12:00,31,22.73,22.73,22.57,22.6,157
20120301|2012-01-31 12:30,31,22.57,22.75,22.57,22.73,366
20120301|2012-01-31 13:00,31,22.72,22.8,22.6,22.6,83
20120301|2012-01-31 13:30,31,22.6,22.7,22.55,22.59,254
20120301|2012-01-31 14:00,31,22.6,22.73,22.52,22.65,1133
20120301|2012-01-31 14:30,31,22.65,22.8,22.58,22.65,630
20120301|2012-01-31 15:00,31,22.7,22.75,22.6,22.7,1564
20120301|2012-01-31 15:30,31,22.75,22.75,22.75,22.75,47
20120301|2012-02-01 07:00,1,22.45,22.75,22.2,22.3,738
20120301|2012-02-01 07:30,1,22.3,22.4,22.3,22.3,138
20120301|2012-02-01 08:00,1,22.3,22.3,22.2,22.22,181
20120301|2012-02-01 08:30,1,22.2,22.45,22.18,22.28,1233
20120301|2012-02-01 09:00,1,22.3,22.45,22.15,22.22,1304
20120301|2012-02-01 09:30,1,22.2,22.31,22.2,22.23,878
20120301|2012-02-01 10:00,1,22.21,22.31,22.2,22.24,759
20120301|2012-02-01 10:30,1,22.23,22.3,22.05,22.1,1786
20120301|2012-02-01 11:00,1,22.1,22.12,22.05,22.05,250
20120301|2012-02-01 11:30,1,22.05,22.09,21.95,21.95,353
20120301|2012-02-01 12:00,1,22,22.05,21.9,22.05,578
20120301|2012-02-01 12:30,1,22.02,22.15,21.97,22.12,292
20120301|2012-02-01 13:00,1,22.1,22.2,22.05,22.1,314
20120301|2012-02-01 13:30,1,22.1,22.2,22.1,22.15,293
20120301|2012-02-01 14:00,1,22.15,22.16,22.05,22.13,677
20120301|2012-02-01 14:30,1,22.15,22.25,22.1,22.21,594
20120301|2012-02-01 15:00,1,22.25,22.25,22,22.07,1692
20120301|2012-02-01 15:30,1,22.05,22.05,22.05,22.05,9
20120301|2012-02-02 07:00,2,22.05,22.1,22.02,22.05,172
20120301|2012-02-02 07:30,2,22,22.01,21.8,21.9,328
20120301|2012-02-02 08:00,2,21.9,21.95,21.8,21.85,197
20120301|2012-02-02 08:30,2,21.85,22,21.8,21.9,721
20120301|2012-02-02 09:00,2,21.9,21.93,21.7,21.82,761
20120301|2012-02-02 09:30,2,21.85,21.85,21.65,21.7,1114
20120301|2012-02-02 10:00,2,21.7,21.75,21.65,21.7,737
20120301|2012-02-02 10:30,2,21.72,21.9,21.65,21.85,2022
20120301|2012-02-02 11:00,2,21.85,21.92,21.8,21.8,396
20120301|2012-02-02 11:30,2,21.8,21.95,21.8,21.82,742
20120301|2012-02-02 12:00,2,21.82,21.9,21.78,21.85,619
20120301|2012-02-02 12:30,2,21.85,21.85,21.75,21.75,303
20120301|2012-02-02 13:00,2,21.75,21.8,21.75,21.77,161
20120301|2012-02-02 13:30,2,21.8,21.8,21.75,21.8,321
20120301|2012-02-02 14:00,2,21.77,21.8,21.7,21.7,201
20120301|2012-02-02 14:30,2,21.7,21.75,21.62,21.65,1150
20120301|2012-02-02 15:00,2,21.6,21.63,21.3,21.3,3056
20120301|2012-02-02 15:30,2,21.35,21.35,21.35,21.35,35
20120301|2012-02-03 07:00,3,21.4,21.45,21.3,21.45,296
20120301|2012-02-03 07:30,3,21.4,21.4,20.74,20.75,1277
20120301|2012-02-03 08:00,3,20.7,20.85,20.68,20.83,505
20120301|2012-02-03 08:30,3,20.85,21.05,20.8,20.85,1796
20120301|2012-02-03 09:00,3,20.8,20.92,20.77,20.9,3346
20120301|2012-02-03 09:30,3,20.9,20.91,20.8,20.86,1313
20120301|2012-02-03 10:00,3,20.9,20.95,20.78,20.9,4406
20120301|2012-02-03 10:30,3,20.9,20.91,20.75,20.9,1175
20120301|2012-02-03 11:00,3,20.87,20.95,20.8,20.85,1980
20120301|2012-02-03 11:30,3,20.85,20.9,20.8,20.88,362
20120301|2012-02-03 12:00,3,20.85,20.9,20.8,20.85,277
20120301|2012-02-03 12:30,3,20.85,20.9,20.8,20.85,949
20120301|2012-02-03 13:00,3,20.8,20.85,20.8,20.8,251
20120301|2012-02-03 13:30,3,20.85,20.85,20.75,20.8,475
20120301|2012-02-03 14:00,3,20.8,20.85,20.78,20.82,349
20120301|2012-02-03 14:30,3,20.85,20.85,20.6,20.63,1457
20120301|2012-02-03 15:00,3,20.6,20.65,20.5,20.55,4939
20120301|2012-02-03 15:30,3,20.55,20.55,20.55,20.55,94
20120301|2012-02-06 07:00,6,20.55,20.9,20.55,20.84,678
20120301|2012-02-06 07:30,6,20.85,20.92,20.8,20.89,405
20120301|2012-02-06 08:00,6,20.89,20.91,20.78,20.8,176
20120301|2012-02-06 08:30,6,20.8,20.85,20.55,20.6,1550
20120301|2012-02-06 09:00,6,20.6,20.7,20.45,20.7,1279
20120301|2012-02-06 09:30,6,20.7,20.83,20.69,20.7,761
20120301|2012-02-06 10:00,6,20.7,20.73,20.6,20.65,490
20120301|2012-02-06 10:30,6,20.64,20.75,20.6,20.65,605
20120301|2012-02-06 11:00,6,20.64,20.72,20.6,20.7,901
20120301|2012-02-06 11:30,6,20.7,20.7,20.55,20.55,318
20120301|2012-02-06 12:00,6,20.55,20.6,20.55,20.55,301
20120301|2012-02-06 12:30,6,20.55,20.67,20.55,20.65,583
20120301|2012-02-06 13:00,6,20.65,20.7,20.55,20.58,257
20120301|2012-02-06 13:30,6,20.58,20.6,20.55,20.6,269
20120301|2012-02-06 14:00,6,20.55,20.6,20.45,20.5,540
20120301|2012-02-06 14:30,6,20.5,20.54,20.3,20.35,1004
20120301|2012-02-06 15:00,6,20.35,20.37,20.15,20.2,2617
20120301|2012-02-06 15:30,6,20.2,20.2,20.2,20.2,5
20120301|2012-02-07 07:00,7,20.5,20.6,20.4,20.45,80
20120301|2012-02-07 07:30,7,20.45,20.5,20.3,20.45,179
20120301|2012-02-07 08:00,7,20.4,20.4,20.35,20.35,284
20120301|2012-02-07 08:30,7,20.35,20.72,20.3,20.6,3193
20120301|2012-02-07 09:00,7,20.6,20.75,20.53,20.64,1193
20120301|2012-02-07 09:30,7,20.6,20.61,20.35,20.38,1604
20120301|2012-02-07 10:00,7,20.35,20.38,20.25,20.28,1139
20120301|2012-02-07 10:30,7,20.28,20.45,20.25,20.39,1395
20120301|2012-02-07 11:00,7,20.4,20.42,20.3,20.4,630
20120301|2012-02-07 11:30,7,20.4,20.43,20.35,20.35,1058
20120301|2012-02-07 12:00,7,20.35,20.42,20.25,20.35,605
20120301|2012-02-07 12:30,7,20.35,20.37,20.25,20.35,415
20120301|2012-02-07 13:00,7,20.35,20.45,20.35,20.45,244
20120301|2012-02-07 13:30,7,20.4,20.52,20.4,20.5,223
20120301|2012-02-07 14:00,7,20.5,20.55,20.3,20.34,421
20120301|2012-02-07 14:30,7,20.3,20.45,20.29,20.45,1252
20120301|2012-02-07 15:00,7,20.45,20.45,20.3,20.4,1798
20120301|2012-02-07 15:30,7,20.4,20.4,20.4,20.4,2
20120301|2012-02-08 07:00,8,20.35,20.35,20.2,20.2,77
20120301|2012-02-08 07:30,8,20.24,20.28,20.19,20.28,302
20120301|2012-02-08 08:00,8,20.25,20.45,20.25,20.45,533
20120301|2012-02-08 08:30,8,20.4,20.51,20.32,20.4,1798
20120301|2012-02-08 09:00,8,20.4,20.52,20.38,20.47,2131
20120301|2012-02-08 09:30,8,20.46,20.75,20.46,20.59,1610
20120301|2012-02-08 10:00,8,20.6,21,20.57,20.93,1609
20120301|2012-02-08 10:30,8,20.92,21,20.85,20.92,1708
20120301|2012-02-08 11:00,8,20.95,20.98,20.8,20.82,916
20120301|2012-02-08 11:30,8,20.8,20.9,20.68,20.7,1915
20120301|2012-02-08 12:00,8,20.7,20.8,20.7,20.75,590
20120301|2012-02-08 12:30,8,20.75,20.8,20.65,20.8,791
20120301|2012-02-08 13:00,8,20.8,20.88,20.75,20.8,903
20120301|2012-02-08 13:30,8,20.79,20.84,20.7,20.76,483
20120301|2012-02-08 14:00,8,20.79,20.85,20.7,20.8,642
20120301|2012-02-08 14:30,8,20.76,20.89,20.68,20.83,1183
20120301|2012-02-08 15:00,8,20.85,21,20.8,20.95,2491
20120301|2012-02-08 15:30,8,21,21,21,21,20
20120301|2012-02-09 07:00,9,21.05,21.1,20.85,20.9,369
20120301|2012-02-09 07:30,9,20.85,21.11,20.75,20.87,721
20120301|2012-02-09 08:00,9,20.87,21,20.87,20.95,219
20120301|2012-02-09 08:30,9,20.9,21.15,20.75,21.1,2201
20120301|2012-02-09 09:00,9,21.07,21.55,21.06,21.5,1932
20120301|2012-02-09 09:30,9,21.55,21.63,21.4,21.45,3147
20120301|2012-02-09 10:00,9,21.44,21.51,21.4,21.46,1489
20120301|2012-02-09 10:30,9,21.46,21.7,21.45,21.45,1184
20120301|2012-02-09 11:00,9,21.4,21.6,21.38,21.55,1639
20120301|2012-02-09 11:30,9,21.55,21.65,21.4,21.55,1774
20120301|2012-02-09 12:00,9,21.55,21.63,21.45,21.5,777
20120301|2012-02-09 12:30,9,21.51,21.55,21.45,21.45,544
20120301|2012-02-09 13:00,9,21.48,21.5,21.32,21.35,1345
20120301|2012-02-09 13:30,9,21.3,21.45,21.3,21.4,345
20120301|2012-02-09 14:00,9,21.4,21.6,21.4,21.55,545
20120301|2012-02-09 14:30,9,21.57,21.9,21.55,21.85,1768
20120301|2012-02-09 15:00,9,21.85,21.98,21.78,21.95,2798
20120301|2012-02-09 15:30,9,21.95,21.95,21.95,21.95,30
20120301|2012-02-10 07:00,10,22.7,22.95,22.65,22.9,1138
20120301|2012-02-10 07:30,10,22.9,23.1,22.85,23,620
20120301|2012-02-10 08:00,10,23,23.05,22.9,23,728
20120301|2012-02-10 08:30,10,23,23.1,22.75,23,4796
20120301|2012-02-10 09:00,10,23,23.2,23,23,2835
20120301|2012-02-10 09:30,10,23,23.15,22.98,23.05,2646
20120301|2012-02-10 10:00,10,23.1,23.1,23,23.05,994
20120301|2012-02-10 10:30,10,23.06,23.13,23,23.1,1116
20120301|2012-02-10 11:00,10,23.1,23.15,23.03,23.15,1273
20120301|2012-02-10 11:30,10,23.15,23.15,23,23.1,983
20120301|2012-02-10 12:00,10,23.05,23.15,23.05,23.14,711
20120301|2012-02-10 12:30,10,23.14,23.45,23.1,23.45,1470
20120301|2012-02-10 13:00,10,23.45,23.8,23.4,23.75,2776
20120301|2012-02-10 13:30,10,23.75,24.35,23.7,24.35,3495
20120301|2012-02-10 14:00,10,24.36,25,24.1,24.1,5788
20120301|2012-02-10 14:30,10,24.09,24.15,23.65,23.7,3552
20120301|2012-02-10 15:00,10,23.7,23.75,23.4,23.5,4213
20120301|2012-02-10 16:00,10,23.55,23.55,23.55,23.55,25
20120301|2012-02-13 07:00,13,22.75,22.8,22.25,22.4,1328
20120301|2012-02-13 07:30,13,22.4,22.62,22.4,22.5,620
20120301|2012-02-13 08:00,13,22.5,22.5,22.35,22.5,671
20120301|2012-02-13 08:30,13,22.4,22.6,22.2,22.4,5473
20120301|2012-02-13 09:00,13,22.4,22.69,22.25,22.59,3885
20120301|2012-02-13 09:30,13,22.55,22.8,22.5,22.5,2393
20120301|2012-02-13 10:00,13,22.53,22.67,22.35,22.55,4293
20120301|2012-02-13 10:30,13,22.57,22.59,22.3,22.35,1963
20120301|2012-02-13 11:00,13,22.35,22.45,22.35,22.42,1213
20120301|2012-02-13 11:30,13,22.45,22.5,22.35,22.4,1107
20120301|2012-02-13 12:00,13,22.35,22.4,22.2,22.33,2578
20120301|2012-02-13 12:30,13,22.3,22.35,22.15,22.23,1254
20120301|2012-02-13 13:00,13,22.23,22.28,22.15,22.18,651
20120301|2012-02-13 13:30,13,22.15,22.2,21.95,22,1465
20120301|2012-02-13 14:00,13,22,22.13,22,22.1,1483
20120301|2012-02-13 14:30,13,22.1,22.18,21.98,21.98,2724
20120301|2012-02-13 15:00,13,21.98,22,21.8,21.93,9276
20120301|2012-02-13 15:30,13,21.9,21.9,21.9,21.9,110
20120301|2012-02-14 07:00,14,22.2,22.2,21.9,22,1121
20120301|2012-02-14 07:30,14,22,22.38,22,22.35,778
20120301|2012-02-14 08:00,14,22.35,22.45,22.25,22.35,739
20120301|2012-02-14 08:30,14,22.35,22.62,22.25,22.6,3509
20120301|2012-02-14 09:00,14,22.6,23.05,22.35,22.7,6196
20120301|2012-02-14 09:30,14,22.7,23.05,22.7,23.05,2179
20120301|2012-02-14 10:00,14,23.03,23.08,22.85,22.92,2910
20120301|2012-02-14 10:30,14,22.9,22.91,22.7,22.85,2447
20120301|2012-02-14 11:00,14,22.85,23.18,22.85,23.12,1259
20120301|2012-02-14 11:30,14,23.15,23.5,23.1,23.4,1175
20120301|2012-02-14 12:00,14,23.45,23.9,23.45,23.5,3769
20120301|2012-02-14 12:30,14,23.5,23.73,23.35,23.65,2715
20120301|2012-02-14 13:00,14,23.65,23.95,23.5,23.85,2480
20120301|2012-02-14 13:30,14,23.9,24.05,23.8,24,3545
20120301|2012-02-14 14:00,14,23.95,23.95,23.6,23.9,3199
20120301|2012-02-14 14:30,14,23.9,23.95,22.65,22.7,4892
20120301|2012-02-14 15:00,14,22.7,22.75,22.4,22.45,2955
20120301|2012-02-14 15:30,14,22.45,22.45,22.45,22.45,50
20120301|2012-02-15 07:00,15,22.05,22.55,21.95,22.35,1605
20120301|2012-02-15 07:30,15,22.3,22.95,22.3,22.88,1174
20120301|2012-02-15 08:00,15,22.85,22.9,22.5,22.9,1045
20120301|2012-02-15 08:30,15,22.85,23.5,22.85,23.25,4923
20120301|2012-02-15 09:00,15,23.25,23.7,23.25,23.55,5495
20120301|2012-02-15 09:30,15,23.55,23.85,23.4,23.8,2575
20120301|2012-02-15 10:00,15,23.8,23.8,23.45,23.45,2403
20120301|2012-02-15 10:30,15,23.45,23.55,23.15,23.25,1717
20120301|2012-02-15 11:00,15,23.3,23.5,23.27,23.5,1455
20120301|2012-02-15 11:30,15,23.5,24,23.5,23.9,2391
20120301|2012-02-15 12:00,15,23.9,24.1,23.75,23.85,2115
20120301|2012-02-15 12:30,15,23.8,24.02,23.55,23.6,1273
20120301|2012-02-15 13:00,15,23.58,24,23.35,23.6,3282
20120301|2012-02-15 13:30,15,23.6,23.9,23.5,23.9,1976
20120301|2012-02-15 14:00,15,23.9,24,23.65,23.9,3058
20120301|2012-02-15 14:30,15,23.9,24.06,23.7,23.95,2341
20120301|2012-02-15 15:00,15,23.95,24.25,23.8,24.25,9567
20120301|2012-02-15 15:30,15,24.25,24.25,24.25,24.25,3
20120301|2012-02-16 07:00,16,24.7,24.7,24.39,24.52,722
20120301|2012-02-16 07:30,16,24.45,24.53,24.15,24.5,1161
20120301|2012-02-16 08:00,16,24.45,24.55,24.2,24.5,1008
20120301|2012-02-16 08:30,16,24.55,24.95,24.25,24.7,4813
20120301|2012-02-16 09:00,16,24.7,24.71,24.45,24.55,2896
20120301|2012-02-16 09:30,16,24.55,24.6,24.4,24.55,2379
20120301|2012-02-16 10:00,16,24.55,24.6,24.35,24.35,1458
20120301|2012-02-16 10:30,16,24.4,24.45,23.69,23.73,4229
20120301|2012-02-16 11:00,16,23.7,23.77,23.6,23.7,1777
20120301|2012-02-16 11:30,16,23.7,23.85,23.65,23.65,1213
20120301|2012-02-16 12:00,16,23.65,23.65,23.15,23.3,2068
20120301|2012-02-16 12:30,16,23.3,23.34,23.09,23.27,1076
20120301|2012-02-16 13:00,16,23.3,23.47,23.2,23.2,1444
20120301|2012-02-16 13:30,16,23.2,23.3,23.1,23.1,1630
20120301|2012-02-16 14:00,16,23.05,23.25,23.05,23.15,1544
20120301|2012-02-16 14:30,16,23.15,23.15,22.9,23,2451
20120301|2012-02-16 15:00,16,23.05,23.1,22.7,22.75,5393
20120301|2012-02-16 15:30,16,22.8,22.8,22.8,22.8,200
20120301|2012-02-17 07:00,17,23.05,23.05,22.8,22.95,781
20120301|2012-02-17 07:30,17,22.95,22.95,22.75,22.85,476
20120301|2012-02-17 08:00,17,22.85,22.85,22.5,22.6,904
20120301|2012-02-17 08:30,17,22.6,22.9,22.48,22.7,3925
20120301|2012-02-17 09:00,17,22.72,23.05,22.71,22.85,2336
20120301|2012-02-17 09:30,17,22.85,23.12,22.82,23.05,2081
20120301|2012-02-17 10:00,17,23.1,23.3,22.99,23,2169
20120301|2012-02-17 10:30,17,23,23.05,22.75,22.89,5427
20120301|2012-02-17 11:00,17,22.9,22.95,22.8,22.85,2168
20120301|2012-02-17 11:30,17,22.8,22.9,22.7,22.85,1189
20120301|2012-02-17 12:00,17,22.82,22.85,22.6,22.7,913
20120301|2012-02-17 12:30,17,22.7,22.7,22.6,22.65,638
20120301|2012-02-17 13:00,17,22.65,22.75,22.65,22.65,627
20120301|2012-02-17 13:30,17,22.7,22.7,22.65,22.7,912
20120301|2012-02-17 14:00,17,22.65,22.7,22.5,22.55,2265
20120301|2012-02-17 14:30,17,22.5,22.7,22.35,22.68,3718
20120301|2012-02-17 15:00,17,22.65,22.7,22.55,22.6,2862
20120301|2012-02-17 15:30,17,22.55,22.55,22.55,22.55,20
20120301|2012-02-21 07:00,21,22.05,22.6,22.05,22.45,707
20120301|2012-02-21 07:30,21,22.45,22.5,22.3,22.35,440
20120301|2012-02-21 08:00,21,22.3,22.4,22.25,22.35,524
20120301|2012-02-21 08:30,21,22.35,22.98,22.3,22.85,2767
20120301|2012-02-21 09:00,21,22.8,22.97,22.65,22.73,1893
20120301|2012-02-21 09:30,21,22.7,22.75,22.48,22.6,3196
20120301|2012-02-21 10:00,21,22.6,22.68,22.5,22.55,1379
20120301|2012-02-21 10:30,21,22.55,22.7,22.5,22.6,7428
20120301|2012-02-21 11:00,21,22.63,22.65,22.45,22.55,2350
20120301|2012-02-21 11:30,21,22.55,22.6,22.5,22.6,842
20120301|2012-02-21 12:00,21,22.58,22.65,22.55,22.55,354
20120301|2012-02-21 12:30,21,22.58,22.8,22.55,22.74,1354
20120301|2012-02-21 13:00,21,22.7,22.9,22.55,22.8,3262
20120301|2012-02-21 13:30,21,22.8,22.95,22.6,22.75,1748
20120301|2012-02-21 14:00,21,22.75,22.85,22.65,22.75,1135
20120301|2012-02-21 14:30,21,22.75,22.85,22.55,22.6,1733
20120301|2012-02-21 15:00,21,22.6,22.6,22.48,22.6,3095
20120301|2012-02-21 15:30,21,22.54,22.54,22.54,22.54,40
20120301|2012-02-22 07:00,22,22.75,22.8,22.7,22.75,616
20120301|2012-02-22 07:30,22,22.7,22.75,22.55,22.65,519
20120301|2012-02-22 08:00,22,22.65,22.75,22.63,22.75,441
20120301|2012-02-22 08:30,22,22.7,22.8,22.35,22.4,4027
20120301|2012-02-22 09:00,22,22.5,22.6,22.1,22.3,2659
20120301|2012-02-22 09:30,22,22.3,22.4,22.2,22.25,2110
20120301|2012-02-22 10:00,22,22.3,22.4,22.23,22.35,1538
20120301|2012-02-22 10:30,22,22.39,22.65,22.35,22.55,1973
20120301|2012-02-22 11:00,22,22.55,22.6,22.3,22.45,3691
20120301|2012-02-22 11:30,22,22.43,22.5,22.25,22.3,521
20120301|2012-02-22 12:00,22,22.3,22.3,21.95,22,1500
20120301|2012-02-22 12:30,22,22,22.1,21.9,22,1024
20120301|2012-02-22 13:00,22,21.95,22,21.88,21.95,684
20120301|2012-02-22 13:30,22,21.98,22.16,21.92,22.05,1654
20120301|2012-02-22 14:00,22,22.1,22.13,21.9,22,1137
20120301|2012-02-22 14:30,22,22,22.05,21.9,21.93,3394
20120301|2012-02-22 15:00,22,21.95,21.95,21.75,21.8,2929
20120301|2012-02-22 15:30,22,21.8,21.8,21.8,21.8,50
20120301|2012-02-23 07:00,23,21.8,21.95,21.65,21.71,722
20120301|2012-02-23 07:30,23,21.7,21.85,21.7,21.75,358
20120301|2012-02-23 08:00,23,21.77,22,21.73,21.9,268
20120301|2012-02-23 08:30,23,21.95,22.2,21.85,21.95,2914
20120301|2012-02-23 09:00,23,21.95,21.97,21.65,21.7,2367
20120301|2012-02-23 09:30,23,21.7,21.75,21.4,21.41,1278
20120301|2012-02-23 10:00,23,21.4,21.43,21,21,2088
20120301|2012-02-23 10:30,23,21,21.02,20.64,20.69,2058
20120301|2012-02-23 11:00,23,20.67,20.85,20.63,20.7,951
20120301|2012-02-23 11:30,23,20.68,21.2,20.5,20.6,1906
20120301|2012-02-23 12:00,23,20.6,20.77,20.55,20.75,1867
20120301|2012-02-23 12:30,23,20.78,21.05,20.63,20.7,2405
20120301|2012-02-23 13:00,23,20.65,20.7,20.53,20.55,1553
20120301|2012-02-23 13:30,23,20.55,20.65,20.5,20.5,1084
20120301|2012-02-23 14:00,23,20.47,20.5,20.25,20.35,1226
20120301|2012-02-23 14:30,23,20.35,20.46,20.3,20.4,2924
20120301|2012-02-23 15:00,23,20.4,20.4,20.15,20.25,7196
20120301|2012-02-23 15:30,23,20.25,20.25,20.25,20.25,200
20120301|2012-02-24 07:00,24,20.25,20.25,20.05,20.1,352
20120301|2012-02-24 07:30,24,20.1,20.12,20.03,20.05,250
20120301|2012-02-24 08:00,24,20.05,20.11,20.02,20.08,347
20120301|2012-02-24 08:30,24,20.1,20.41,20,20.1,2493
20120301|2012-02-24 09:00,24,20.1,20.3,19.9,20.2,3285
20120301|2012-02-24 09:30,24,20.2,20.23,20.05,20.15,791
20120301|2012-02-24 10:00,24,20.18,20.2,20,20.03,1615
20120301|2012-02-24 10:30,24,20.05,20.05,20,20,829
20120301|2012-02-24 11:00,24,20,20.12,20,20.05,1453
20120301|2012-02-24 11:30,24,20.1,20.15,20.05,20.1,522
20120301|2012-02-24 12:00,24,20.1,20.3,20.03,20.28,1139
20120301|2012-02-24 12:30,24,20.3,20.75,20.15,20.65,4003
20120301|2012-02-24 13:00,24,20.65,21.11,20.65,20.95,1903
20120301|2012-02-24 13:30,24,21,21.38,21,21.25,2086
20120301|2012-02-24 14:00,24,21.25,21.25,20.95,21.05,1508
20120301|2012-02-24 14:30,24,21.05,21.35,21.05,21.2,1361
20120301|2012-02-24 15:00,24,21.2,21.3,21.15,21.15,4106
20120301|2012-02-24 15:30,24,21.18,21.18,21.18,21.18,5
20120301|2012-02-27 07:00,27,21.55,21.98,21.2,21.98,813
20120301|2012-02-27 07:30,27,21.98,22.08,21.85,21.85,531
20120301|2012-02-27 08:00,27,21.9,22.05,21.9,22.05,523
20120301|2012-02-27 08:30,27,22.05,22.14,21.9,22,2626
20120301|2012-02-27 09:00,27,22,22,21.3,21.45,2568
20120301|2012-02-27 09:30,27,21.45,21.5,21.1,21.25,1390
20120301|2012-02-27 10:00,27,21.25,21.25,20.9,21.09,1221
20120301|2012-02-27 10:30,27,21.1,21.22,21.05,21.15,968
20120301|2012-02-27 11:00,27,21.15,21.25,21,21.2,1081
20120301|2012-02-27 11:30,27,21.2,21.25,20.99,21.1,542
20120301|2012-02-27 12:00,27,21.1,21.2,21.07,21.15,621
20120301|2012-02-27 12:30,27,21.1,21.18,21.03,21.12,2152
20120301|2012-02-27 13:00,27,21.12,21.13,20.99,21.05,255
20120301|2012-02-27 13:30,27,21.1,21.1,20.82,20.84,766
20120301|2012-02-27 14:00,27,20.8,21.18,20.65,21.1,2815
20120301|2012-02-27 14:30,27,21.07,21.47,21.04,21.45,2044
20120301|2012-02-27 15:00,27,21.4,21.55,21.37,21.5,3451
20120301|2012-02-27 15:30,27,21.55,21.55,21.55,21.55,163
20120301|2012-02-28 07:00,28,21.15,21.25,21.1,21.2,49
20120301|2012-02-28 07:30,28,21.2,21.65,21.2,21.6,190
20120301|2012-02-28 08:00,28,21.61,21.75,21.55,21.72,410
20120301|2012-02-28 08:30,28,21.7,21.73,21.25,21.25,1425
20120301|2012-02-28 09:00,28,21.25,21.6,21.15,21.4,1356
20120301|2012-02-28 09:30,28,21.39,21.4,21.2,21.25,1114
20120301|2012-02-28 10:00,28,21.22,21.35,21.15,21.15,1407
20120301|2012-02-28 10:30,28,21.12,21.35,21.05,21.2,1157
20120301|2012-02-28 11:00,28,21.2,21.3,21.13,21.25,520
20120301|2012-02-28 11:30,28,21.2,21.3,21.15,21.25,186
20120301|2012-02-28 12:00,28,21.22,21.37,21.19,21.35,507
20120301|2012-02-28 12:30,28,21.37,21.59,21.35,21.5,1658
20120301|2012-02-28 13:00,28,21.5,21.57,21.43,21.54,682
20120301|2012-02-28 13:30,28,21.55,21.56,21.4,21.45,1561
20120301|2012-02-28 14:00,28,21.5,21.55,21.23,21.3,790
20120301|2012-02-28 14:30,28,21.3,21.35,21.1,21.15,1369
20120301|2012-02-28 15:00,28,21.1,21.15,20.8,20.85,3300
20120301|2012-02-28 15:30,28,20.84,20.84,20.84,20.84,500
20120301|2012-02-29 07:00,29,20.9,20.95,20.8,20.8,72
20120301|2012-02-29 07:30,29,20.8,20.85,20.75,20.81,207
20120301|2012-02-29 08:00,29,20.8,20.81,20.7,20.7,231
20120301|2012-02-29 08:30,29,20.7,20.8,20.55,20.6,1867
20120301|2012-02-29 09:00,29,20.6,20.8,20.55,20.75,2401
20120301|2012-02-29 09:30,29,20.75,21.35,20.74,21.1,2365
20120301|2012-02-29 10:00,29,21.05,21.15,20.92,21.15,1709
20120301|2012-02-29 10:30,29,21.15,21.2,20.78,20.85,994
20120301|2012-02-29 11:00,29,20.83,20.9,20.5,20.5,1524
20120301|2012-02-29 11:30,29,20.5,20.75,20.45,20.6,692
20120301|2012-02-29 12:00,29,20.55,20.7,20.5,20.6,1353
20120301|2012-02-29 12:30,29,20.6,20.7,20.35,20.45,924
20120301|2012-02-29 13:00,29,20.4,20.6,20.33,20.39,3411
20120301|2012-02-29 13:30,29,20.35,20.55,20.35,20.43,736
20120301|2012-02-29 14:00,29,20.4,20.65,20.4,20.55,1650
20120301|2012-02-29 14:30,29,20.55,21.1,20.54,20.8,3259
20120301|2012-02-29 15:00,29,20.85,21.15,20.75,21.05,3353
20120301|2012-02-29 15:30,29,21,21,21,21,5
20120301|2012-03-01 07:00,1,20.7,20.75,20.55,20.64,303
20120301|2012-03-01 07:30,1,20.65,20.72,20.6,20.65,171
20120301|2012-03-01 08:00,1,20.63,20.65,20.5,20.6,220
20120301|2012-03-01 08:30,1,20.6,20.64,20.34,20.36,1948
20120301|2012-03-01 09:00,1,20.35,20.7,20.33,20.4,1727
20120301|2012-03-01 09:30,1,20.35,20.73,20.34,20.47,1369
20120301|2012-03-01 10:00,1,20.47,20.6,20.4,20.48,1123
20120301|2012-03-01 10:30,1,20.45,20.55,20.3,20.35,542
20120301|2012-03-01 11:00,1,20.39,20.4,20.26,20.4,846
20120301|2012-03-01 11:30,1,20.4,20.5,20.25,20.3,1486
20120301|2012-03-01 12:00,1,20.32,20.35,20.2,20.23,523
20120301|2012-03-01 12:30,1,20.2,20.35,20.1,20.18,3333
20120301|2012-03-01 13:00,1,20.2,20.35,20.1,20.35,449
20120301|2012-03-01 13:30,1,20.3,20.35,20.25,20.3,610
20120301|2012-03-01 14:00,1,20.3,20.6,20.25,20.4,1191
20120301|2012-03-01 14:30,1,20.4,20.62,20.2,20.25,1142
20120301|2012-03-01 15:00,1,20.3,20.3,20,20.05,3900
20120301|2012-03-01 15:30,1,20.05,20.05,20.05,20.05,20
20120301|2012-03-02 07:00,2,20.35,20.4,20.35,20.35,109
20120301|2012-03-02 07:30,2,20.35,20.4,20.33,20.35,100
20120301|2012-03-02 08:00,2,20.35,20.35,20.15,20.25,314
20120301|2012-03-02 08:30,2,20.25,20.44,20.1,20.33,2560
20120301|2012-03-02 09:00,2,20.35,20.4,20.05,20.2,1231
20120301|2012-03-02 09:30,2,20.15,20.35,20.13,20.25,2046
20120301|2012-03-02 10:00,2,20.25,20.32,20.15,20.25,1410
20120301|2012-03-02 10:30,2,20.25,20.55,20.2,20.45,1404
20120301|2012-03-02 11:00,2,20.45,20.6,20.35,20.55,614
20120301|2012-03-02 11:30,2,20.55,20.55,20.37,20.48,487
20120301|2012-03-02 12:00,2,20.48,20.66,20.4,20.55,1107
20120301|2012-03-02 12:30,2,20.55,20.55,20.44,20.45,526
20120301|2012-03-02 13:00,2,20.45,20.55,20.4,20.5,407
20120301|2012-03-02 13:30,2,20.5,20.65,20.46,20.55,930
20120301|2012-03-02 14:00,2,20.5,20.67,20.47,20.48,690
20120301|2012-03-02 14:30,2,20.45,20.6,20.38,20.45,1509
20120301|2012-03-02 15:00,2,20.45,20.5,20.3,20.35,2973
20120301|2012-03-02 15:30,2,20.4,20.4,20.4,20.4,300
20120301|2012-03-05 07:00,5,20.55,20.6,20.35,20.55,198
20120301|2012-03-05 07:30,5,20.5,20.55,20.45,20.55,123
20120301|2012-03-05 08:00,5,20.52,20.6,20.4,20.55,486
20120301|2012-03-05 08:30,5,20.6,20.75,20.5,20.6,1630
20120301|2012-03-05 09:00,5,20.55,20.8,20.35,20.7,1717
20120301|2012-03-05 09:30,5,20.75,20.82,20.55,20.6,1182
20120301|2012-03-05 10:00,5,20.6,20.78,20.55,20.59,805
20120301|2012-03-05 10:30,5,20.6,20.75,20.45,20.6,1008
20120301|2012-03-05 11:00,5,20.58,20.65,20.5,20.55,1006
20120301|2012-03-05 11:30,5,20.6,20.65,20.5,20.6,374
20120301|2012-03-05 12:00,5,20.6,20.6,20.42,20.45,523
20120301|2012-03-05 12:30,5,20.45,20.57,20.4,20.52,370
20120301|2012-03-05 13:00,5,20.55,20.62,20.49,20.5,741
20120301|2012-03-05 13:30,5,20.5,20.59,20.45,20.5,688
20120301|2012-03-05 14:00,5,20.47,20.5,20.25,20.25,2197
20120301|2012-03-05 14:30,5,20.25,20.45,20.18,20.3,4130
20120301|2012-03-05 15:00,5,20.3,20.35,20.05,20.15,4302
20120301|2012-03-05 15:30,5,20.15,20.15,20.15,20.15,15
20120301|2012-03-06 07:00,6,20.79,21,20.79,20.98,668
20120301|2012-03-06 07:30,6,21,21.13,20.9,21.08,359
20120301|2012-03-06 08:00,6,21.1,22.1,21.1,21.95,2699
20120301|2012-03-06 08:30,6,21.95,22,21.55,21.9,4252
20120301|2012-03-06 09:00,6,21.9,22.1,21.7,21.9,3782
20120301|2012-03-06 09:30,6,21.95,21.95,21.65,21.8,1819
20120301|2012-03-06 10:00,6,21.85,21.85,21.5,21.55,2271
20120301|2012-03-06 10:30,6,21.6,22.05,21.6,21.94,2414
20120301|2012-03-06 11:00,6,21.9,22.28,21.9,22.15,1595
20120301|2012-03-06 11:30,6,22.15,22.25,22,22.2,684
20120301|2012-03-06 12:00,6,22.2,22.25,22.1,22.2,519
20120301|2012-03-06 12:30,6,22.15,22.27,22.1,22.15,963
20120301|2012-03-06 13:00,6,22.15,22.4,22.14,22.4,2873
20120301|2012-03-06 13:30,6,22.4,22.6,22.35,22.5,883
20120301|2012-03-06 14:00,6,22.52,22.53,22.2,22.28,1149
20120301|2012-03-06 14:30,6,22.25,22.55,22.15,22.35,2160
20120301|2012-03-06 15:00,6,22.4,22.55,22.35,22.45,5008
20120301|2012-03-06 15:30,6,22.5,22.5,22.5,22.5,1
20120301|2012-03-07 07:00,7,21.9,22,21.8,21.95,281
20120301|2012-03-07 07:30,7,21.98,21.98,21.6,21.7,691
20120301|2012-03-07 08:00,7,21.7,21.92,21.68,21.92,674
20120301|2012-03-07 08:30,7,21.95,22.13,21.75,21.85,2768
20120301|2012-03-07 09:00,7,21.85,21.9,21.65,21.8,966
20120301|2012-03-07 09:30,7,21.8,21.81,21.65,21.7,986
20120301|2012-03-07 10:00,7,21.69,21.69,21.3,21.3,1412
20120301|2012-03-07 10:30,7,21.3,21.45,21.25,21.25,1186
20120301|2012-03-07 11:00,7,21.3,21.35,21.2,21.35,737
20120301|2012-03-07 11:30,7,21.35,21.4,21.25,21.3,337
20120301|2012-03-07 12:00,7,21.3,21.45,21.3,21.35,292
20120301|2012-03-07 12:30,7,21.35,21.5,21.3,21.35,556
20120301|2012-03-07 13:00,7,21.36,21.36,21.2,21.25,828
20120301|2012-03-07 13:30,7,21.23,21.42,21.23,21.4,1043
20120301|2012-03-07 14:00,7,21.35,21.41,21.11,21.15,1545
20120301|2012-03-07 14:30,7,21.15,21.15,20.75,20.84,3449
20120301|2012-03-07 15:00,7,20.85,20.9,20.6,20.65,4186
20120301|2012-03-07 15:30,7,20.65,20.66,20.65,20.65,1397
20120301|2012-03-08 07:00,8,20.05,20.1,19.85,20.07,640
20120301|2012-03-08 07:30,8,20.1,20.16,20.02,20.15,399
20120301|2012-03-08 08:00,8,20.2,20.32,20.14,20.25,616
20120301|2012-03-08 08:30,8,20.3,20.3,20,20.1,2149
20120301|2012-03-08 09:00,8,20.1,20.4,20.1,20.4,1129
20120301|2012-03-08 09:30,8,20.35,20.35,20.1,20.1,925
20120301|2012-03-08 10:00,8,20.15,20.15,19.9,20,1414
20120301|2012-03-08 10:30,8,20,20.14,19.9,19.95,1623
20120301|2012-03-08 11:00,8,19.9,19.93,19.73,19.8,956
20120301|2012-03-08 11:30,8,19.8,19.8,19.7,19.76,649
20120301|2012-03-08 12:00,8,19.75,19.9,19.75,19.85,664
20120301|2012-03-08 12:30,8,19.85,19.9,19.84,19.9,416
20120301|2012-03-08 13:00,8,19.85,20.05,19.85,19.95,647
20120301|2012-03-08 13:30,8,20,20,19.75,19.8,1124
20120301|2012-03-08 14:00,8,19.8,19.85,19.7,19.75,922
20120301|2012-03-08 14:30,8,19.8,19.9,19.7,19.85,3106
20120301|2012-03-08 15:00,8,19.85,19.85,19.65,19.7,4114
20120301|2012-03-08 15:30,8,19.7,19.7,19.7,19.7,20
20120301|2012-03-09 07:00,9,19.7,19.7,19.55,19.7,409
20120301|2012-03-09 07:30,9,19.55,19.75,19.15,19.25,1298
20120301|2012-03-09 08:00,9,19.25,19.45,19.25,19.45,430
20120301|2012-03-09 08:30,9,19.4,19.45,19.17,19.3,3528
20120301|2012-03-09 09:00,9,19.25,19.3,19.03,19.03,1406
20120301|2012-03-09 09:30,9,19.05,19.06,18.85,18.85,2050
20120301|2012-03-09 10:00,9,18.85,19,18.8,18.95,1347
20120301|2012-03-09 10:30,9,18.95,19,18.85,18.9,518
20120301|2012-03-09 11:00,9,18.9,19,18.83,18.95,720
20120301|2012-03-09 11:30,9,18.99,19,18.9,18.95,897
20120301|2012-03-09 12:00,9,18.95,18.97,18.9,18.95,836
20120301|2012-03-09 12:30,9,18.95,18.98,18.88,18.9,874
20120301|2012-03-09 13:00,9,18.9,19.05,18.9,19.05,716
20120301|2012-03-09 13:30,9,19.05,19.45,18.95,19.4,4239
20120301|2012-03-09 14:00,9,19.4,19.4,19.15,19.28,1635
20120301|2012-03-09 14:30,9,19.3,19.45,19.2,19.38,1430
20120301|2012-03-09 15:00,9,19.35,19.4,18.9,19.05,7410
20120301|2012-03-09 15:30,9,19.05,19.05,19.05,19.05,20
20120301|2012-03-12 07:00,12,19.2,19.26,19.15,19.15,196
20120301|2012-03-12 07:30,12,19.15,19.2,19.05,19.05,340
20120301|2012-03-12 08:00,12,19.05,19.05,18.85,18.95,448
20120301|2012-03-12 08:30,12,18.95,19.01,18.45,18.55,3522
20120301|2012-03-12 09:00,12,18.5,18.72,18.5,18.6,1748
20120301|2012-03-12 09:30,12,18.65,18.8,18.55,18.6,2221
20120301|2012-03-12 10:00,12,18.62,18.77,18.58,18.72,1230
20120301|2012-03-12 10:30,12,18.75,18.75,18.6,18.63,1287
20120301|2012-03-12 11:00,12,18.64,18.8,18.55,18.58,1342
20120301|2012-03-12 11:30,12,18.55,18.67,18.55,18.64,1298
20120301|2012-03-12 12:00,12,18.62,18.7,18.6,18.64,1038
20120301|2012-03-12 12:30,12,18.65,18.67,18.55,18.55,1203
20120301|2012-03-12 13:00,12,18.55,18.58,18.35,18.35,1155
20120301|2012-03-12 13:30,12,18.38,18.6,18.2,18.25,2108
20120301|2012-03-12 14:00,12,18.2,18.3,18.1,18.2,1375
20120301|2012-03-12 14:30,12,18.17,18.25,17.95,18,3944
20120301|2012-03-12 15:00,12,17.99,18,17.7,17.7,4198
20120301|2012-03-12 15:30,12,17.75,17.75,17.75,17.75,75
20120301|2012-03-13 07:00,13,17.45,17.45,17.15,17.25,284
20120301|2012-03-13 07:30,13,17.2,17.41,17.15,17.4,603
20120301|2012-03-13 08:00,13,17.38,17.45,17.3,17.35,554
20120301|2012-03-13 08:30,13,17.35,17.55,17.2,17.5,2651
20120301|2012-03-13 09:00,13,17.5,17.53,17.35,17.4,1223
20120301|2012-03-13 09:30,13,17.4,17.4,17.15,17.2,1946
20120301|2012-03-13 10:00,13,17.2,17.3,17.15,17.26,986
20120301|2012-03-13 10:30,13,17.25,17.3,17.15,17.22,1607
20120301|2012-03-13 11:00,13,17.25,17.3,17.2,17.25,1010
20120301|2012-03-13 11:30,13,17.25,17.45,17.25,17.35,1796
20120301|2012-03-13 12:00,13,17.35,17.35,17.25,17.35,1314
20120301|2012-03-13 12:30,13,17.35,17.55,17.31,17.52,1042
20120301|2012-03-13 13:00,13,17.52,17.55,17.2,17.35,1521
20120301|2012-03-13 13:30,13,17.35,17.47,17.25,17.38,1187
20120301|2012-03-13 14:00,13,17.4,17.4,16.95,17,4126
20120301|2012-03-13 14:30,13,17,17.1,16.85,17.07,3704
20120301|2012-03-13 15:00,13,17.05,17.07,16.9,17,3853
20120301|2012-03-13 15:30,13,17,17,17,17,93
20120301|2012-03-14 07:00,14,17,17.15,16.8,16.8,400
20120301|2012-03-14 07:30,14,16.85,16.95,16.8,16.9,712
20120301|2012-03-14 08:00,14,16.85,16.9,16.78,16.87,676
20120301|2012-03-14 08:30,14,16.9,17.2,16.8,16.95,3016
20120301|2012-03-14 09:00,14,16.95,17.05,16.76,17.05,3723
20120301|2012-03-14 09:30,14,17.05,17.6,17.02,17.55,1904
20120301|2012-03-14 10:00,14,17.55,17.76,17.48,17.65,2079
20120301|2012-03-14 10:30,14,17.7,17.85,17.6,17.6,1801
20120301|2012-03-14 11:00,14,17.6,17.77,17.5,17.73,1333
20120301|2012-03-14 11:30,14,17.75,17.75,17.46,17.55,797
20120301|2012-03-14 12:00,14,17.55,17.6,17.35,17.45,1292
20120301|2012-03-14 12:30,14,17.4,17.8,17.4,17.8,1737
20120301|2012-03-14 13:00,14,17.85,18.12,17.79,18,1270
20120301|2012-03-14 13:30,14,18,18.16,17.9,17.92,1124
20120301|2012-03-14 14:00,14,17.95,18.2,17.93,18,2931
20120301|2012-03-14 14:30,14,18,18.05,17.55,17.65,2242
20120301|2012-03-14 15:00,14,17.7,17.85,17.6,17.85,4257
20120301|2012-03-14 15:30,14,17.8,17.8,17.8,17.8,200
20120301|2012-03-15 07:00,15,17.38,17.8,17.2,17.6,669
20120301|2012-03-15 07:30,15,17.55,17.7,17.5,17.7,545
20120301|2012-03-15 08:00,15,17.7,17.81,17.58,17.81,706
20120301|2012-03-15 08:30,15,17.8,17.9,17.7,17.8,2027
20120301|2012-03-15 09:00,15,17.77,17.85,17.5,17.7,1446
20120301|2012-03-15 09:30,15,17.67,17.7,17.53,17.68,1118
20120301|2012-03-15 10:00,15,17.65,17.75,17.6,17.65,1874
20120301|2012-03-15 10:30,15,17.65,17.75,17.55,17.65,2099
20120301|2012-03-15 11:00,15,17.7,17.7,17.33,17.38,1078
20120301|2012-03-15 11:30,15,17.4,17.55,17.35,17.5,733
20120301|2012-03-15 12:00,15,17.5,17.5,17.35,17.5,1433
20120301|2012-03-15 12:30,15,17.5,17.75,17.45,17.67,783
20120301|2012-03-15 13:00,15,17.7,17.75,17.48,17.6,580
20120301|2012-03-15 13:30,15,17.6,17.65,17.55,17.6,725
20120301|2012-03-15 14:00,15,17.6,17.65,17.45,17.5,323
20120301|2012-03-15 14:30,15,17.45,17.5,16.92,16.95,4658
20120301|2012-03-15 15:00,15,16.95,17.5,16.95,17.1,4321
20120301|2012-03-15 15:30,15,17.05,17.05,17.05,17.05,5
20120301|2012-03-16 07:00,16,16.75,16.95,16.7,16.7,171
20120301|2012-03-16 07:30,16,16.71,16.72,16.45,16.46,621
20120301|2012-03-16 08:00,16,16.5,16.6,16.5,16.6,261
20120301|2012-03-16 08:30,16,16.6,16.95,16.55,16.9,2046
20120301|2012-03-16 09:00,16,16.94,16.95,16.68,16.7,2179
20120301|2012-03-16 09:30,16,16.7,16.8,16.61,16.67,1764
20120301|2012-03-16 10:00,16,16.65,16.7,16.55,16.69,1006
20120301|2012-03-16 10:30,16,16.7,16.75,16.6,16.65,1060
20120301|2012-03-16 11:00,16,16.6,16.67,16.58,16.59,657
20120301|2012-03-16 11:30,16,16.59,16.65,16.45,16.55,757
20120301|2012-03-16 12:00,16,16.55,16.55,16.45,16.55,795
20120301|2012-03-16 12:30,16,16.55,16.55,16.43,16.43,386
20120301|2012-03-16 13:00,16,16.4,16.5,16.4,16.48,666
20120301|2012-03-16 13:30,16,16.45,16.5,16.37,16.45,543
20120301|2012-03-16 14:00,16,16.42,16.5,16.25,16.3,2054
20120301|2012-03-16 14:30,16,16.35,16.4,16.18,16.2,2889
20120301|2012-03-16 15:00,16,16.15,16.3,16.1,16.13,3144
20120301|2012-03-16 15:30,16,16.15,16.15,16.15,16.15,4
20120301|2012-03-19 07:00,19,16.3,16.4,16.2,16.25,502
20120301|2012-03-19 07:30,19,16.25,16.4,16.2,16.25,1104
20120301|2012-03-19 08:00,19,16.25,16.25,16.05,16.14,484
20120301|2012-03-19 08:30,19,16.1,16.28,15.95,15.95,3818
20120301|2012-03-19 09:00,19,15.95,16.25,15.95,16.13,2346
20120301|2012-03-19 09:30,19,16.15,16.23,15.93,15.93,1969
20120301|2012-03-19 10:00,19,15.95,16.05,15.85,15.87,1970
20120301|2012-03-19 10:30,19,15.9,15.9,15.7,15.73,2161
20120301|2012-03-19 11:00,19,15.75,15.76,15.53,15.65,949
20120301|2012-03-19 11:30,19,15.65,15.65,15.5,15.55,1460
20120301|2012-03-19 12:00,19,15.57,15.6,15.45,15.45,1238
20120301|2012-03-19 12:30,19,15.42,15.55,15.4,15.55,698
20120301|2012-03-19 13:00,19,15.52,15.65,15.5,15.64,1703
20120301|2012-03-19 13:30,19,15.65,15.65,15.5,15.65,416
20120301|2012-03-19 14:00,19,15.65,15.75,15.5,15.55,1766
20120301|2012-03-19 14:30,19,15.55,15.8,15.45,15.75,2069
20120301|2012-03-19 15:00,19,15.72,15.9,15.5,15.5,5855
20120301|2012-03-19 15:30,19,15.55,15.55,15.55,15.55,10
20120301|2012-03-20 07:00,20,16.05,16.45,16.05,16.4,254
20120301|2012-03-20 07:30,20,16.3,16.45,16.3,16.4,348
20120301|2012-03-20 08:00,20,16.4,16.45,16.35,16.41,230
20120301|2012-03-20 08:30,20,16.45,16.65,16.25,16.35,2758
20120301|2012-03-20 09:00,20,16.35,16.45,16.1,16.35,2687
20120301|2012-03-20 09:30,20,16.4,16.4,16.05,16.15,1314
20120301|2012-03-20 10:00,20,16.14,16.15,15.81,15.95,1472
20120301|2012-03-20 10:30,20,16,16.1,15.9,16,1344
20120301|2012-03-20 11:00,20,16.03,16.2,16,16.1,1556
20120301|2012-03-20 11:30,20,16.15,16.15,15.95,16.05,1342
20120301|2012-03-20 12:00,20,16.05,16.1,15.95,16.02,1278
20120301|2012-03-20 12:30,20,16.05,16.1,15.95,16.05,1008
20120301|2012-03-20 13:00,20,16.04,16.15,15.95,16.05,2274
20120301|2012-03-20 13:30,20,16.05,16.2,16,16.15,1519
20120301|2012-03-20 14:00,20,16.15,16.15,15.9,16,2314
20120301|2012-03-20 14:30,20,16,16.1,15.9,16,3158
20120301|2012-03-20 15:00,20,16.05,16.05,15.65,15.65,5277
20120301|2012-03-20 15:30,20,15.65,15.65,15.65,15.65,228
20120401|2011-08-22 11:30,22,30,30,30,30,1
20120401|2011-08-23 09:00,23,30.25,30.25,30.25,30.25,2
20120401|2011-08-23 10:00,23,30.1,30.1,30,30,27
20120401|2011-08-23 10:30,23,29.9,29.9,29.8,29.8,11
20120401|2011-08-23 13:00,23,30.05,30.2,30.05,30.2,2
20120401|2011-08-23 15:00,23,29.75,29.75,29.75,29.75,1
20120401|2011-08-24 08:30,24,29.6,29.6,29.6,29.6,1
20120401|2011-08-24 11:00,24,29.9,29.9,29.9,29.9,2
20120401|2011-08-24 11:30,24,29.95,29.95,29.95,29.95,1
20120401|2011-08-24 12:00,24,29.9,29.9,29.9,29.9,1
20120401|2011-08-24 14:00,24,29.8,29.8,29.8,29.8,1
20120401|2011-08-24 14:30,24,30.1,30.1,30.1,30.1,3
20120401|2011-08-24 15:00,24,30.15,30.35,30.15,30.35,16
20120401|2011-08-25 08:00,25,30.3,30.3,30,30,8
20120401|2011-08-25 08:30,25,30.45,30.45,30.45,30.45,1
20120401|2011-08-25 09:00,25,30.5,30.55,30.5,30.53,4
20120401|2011-08-25 09:30,25,30.6,30.75,30.6,30.7,12
20120401|2011-08-25 10:00,25,30.7,30.7,30.65,30.65,19
20120401|2011-08-25 10:30,25,30.6,30.72,30.6,30.61,144
20120401|2011-08-25 11:00,25,30.55,30.55,30.55,30.55,2
20120401|2011-08-25 11:30,25,30.85,30.85,30.65,30.65,19
20120401|2011-08-25 12:00,25,30.65,30.65,30.65,30.65,4
20120401|2011-08-25 13:00,25,30.55,30.55,30.54,30.54,2
20120401|2011-08-25 14:00,25,30.69,30.69,30.65,30.65,26
20120401|2011-08-25 14:30,25,30.65,30.8,30.63,30.8,38
20120401|2011-08-25 15:00,25,30.95,30.95,30.93,30.93,6
20120401|2011-08-26 07:00,26,31,31,31,31,1
20120401|2011-08-26 07:30,26,30.85,30.85,30.85,30.85,1
20120401|2011-08-26 08:00,26,31.2,31.2,31.2,31.2,3
20120401|2011-08-26 08:30,26,31.3,31.35,31.3,31.35,2
20120401|2011-08-26 09:00,26,31.2,31.45,30.85,30.85,51
20120401|2011-08-26 09:30,26,30.85,30.85,30.8,30.8,2
20120401|2011-08-26 10:00,26,30.5,30.5,30.5,30.5,3
20120401|2011-08-26 11:00,26,30.31,30.31,30.1,30.1,16
20120401|2011-08-26 12:00,26,30.1,30.1,30.1,30.1,1
20120401|2011-08-26 13:30,26,30.5,30.55,30.5,30.55,2
20120401|2011-08-26 15:00,26,30.6,30.65,30.6,30.65,2
20120401|2011-08-29 08:30,29,29.9,30,29.9,29.9,3
20120401|2011-08-29 11:00,29,30.12,30.12,30.12,30.12,1
20120401|2011-08-29 11:30,29,30,30,30,30,1
20120401|2011-08-29 13:00,29,29.75,29.82,29.75,29.82,2
20120401|2011-08-29 14:00,29,29.84,29.84,29.84,29.84,1
20120401|2011-08-30 14:30,30,30.1,30.11,30.1,30.11,7
20120401|2011-08-30 15:00,30,30.21,30.65,30.21,30.49,40
20120401|2011-08-31 07:30,31,29.9,29.9,29.9,29.9,2
20120401|2011-08-31 09:00,31,30.03,30.03,30.03,30.03,1
20120401|2011-08-31 09:30,31,29.88,29.88,29.88,29.88,1
20120401|2011-08-31 10:00,31,30,30,30,30,1
20120401|2011-08-31 10:30,31,30.02,30.02,30.02,30.02,1
20120401|2011-08-31 11:00,31,29.99,30.02,29.98,30.02,4
20120401|2011-08-31 12:30,31,30,30.03,30,30.03,7
20120401|2011-08-31 14:00,31,30.15,30.17,30.15,30.17,2
20120401|2011-08-31 14:30,31,30.15,30.15,30.15,30.15,4
20120401|2011-08-31 15:00,31,30.16,30.16,30.1,30.14,5
20120401|2011-09-01 08:30,1,30,30,30,30,1
20120401|2011-09-01 09:00,1,30,30.03,29.9,30.03,21
20120401|2011-09-01 10:30,1,29.88,29.88,29.88,29.88,2
20120401|2011-09-01 12:30,1,30.03,30.29,30.03,30.25,25
20120401|2011-09-01 13:00,1,30.25,30.25,30.25,30.25,4
20120401|2011-09-01 13:30,1,30.25,30.25,30.14,30.14,3
20120401|2011-09-01 14:00,1,30.32,30.32,30.23,30.23,2
20120401|2011-09-01 15:00,1,30.2,30.35,30.2,30.35,3
20120401|2011-09-02 07:30,2,32.11,32.11,32.11,32.11,3
20120401|2011-09-02 08:00,2,30.8,30.9,30.8,30.9,5
20120401|2011-09-02 08:30,2,30.85,30.85,30.7,30.78,5
20120401|2011-09-02 09:00,2,30.65,30.65,30.6,30.6,5
20120401|2011-09-02 09:30,2,30.7,30.7,30.7,30.7,5
20120401|2011-09-02 10:30,2,30.6,30.6,30.39,30.43,22
20120401|2011-09-02 11:00,2,30.4,30.4,30.38,30.38,5
20120401|2011-09-02 12:00,2,30.6,30.6,30.6,30.6,1
20120401|2011-09-02 12:30,2,30.52,30.52,30.52,30.52,2
20120401|2011-09-02 13:00,2,30.65,30.7,30.58,30.58,7
20120401|2011-09-02 14:00,2,30.7,30.7,30.62,30.7,9
20120401|2011-09-02 14:30,2,30.65,30.65,30.55,30.55,12
20120401|2011-09-06 07:00,6,31.4,31.4,31.4,31.4,1
20120401|2011-09-06 09:00,6,31.35,31.35,31.15,31.35,15
20120401|2011-09-06 10:00,6,31.33,31.4,31.33,31.4,2
20120401|2011-09-06 10:30,6,31.51,31.51,31.51,31.51,1
20120401|2011-09-06 11:00,6,31.44,31.46,31.33,31.46,12
20120401|2011-09-06 11:30,6,31.47,31.48,31.47,31.48,2
20120401|2011-09-06 12:00,6,31.29,31.29,31.28,31.28,2
20120401|2011-09-06 15:00,6,31.2,31.2,31.2,31.2,4
20120401|2011-09-07 09:30,7,30.62,30.7,30.62,30.69,5
20120401|2011-09-07 10:00,7,30.8,30.8,30.56,30.66,22
20120401|2011-09-07 10:30,7,30.5,30.65,30.5,30.6,4
20120401|2011-09-07 11:00,7,30.51,30.69,30.51,30.69,2
20120401|2011-09-07 11:30,7,30.52,30.61,30.52,30.57,10
20120401|2011-09-07 12:00,7,30.65,30.69,30.55,30.66,16
20120401|2011-09-07 13:00,7,30.61,30.71,30.61,30.69,4
20120401|2011-09-07 14:00,7,30.49,30.5,30.47,30.48,10
20120401|2011-09-07 14:30,7,30.53,30.53,30.53,30.53,1
20120401|2011-09-07 15:00,7,30.48,30.48,30.35,30.35,2
20120401|2011-09-08 08:00,8,30.9,30.9,30.8,30.8,3
20120401|2011-09-08 08:30,8,30.75,30.75,30.65,30.65,6
20120401|2011-09-08 09:30,8,30.4,30.58,30.4,30.58,3
20120401|2011-09-08 10:00,8,30.46,30.46,30.3,30.3,2
20120401|2011-09-08 10:30,8,30.51,30.6,30.51,30.6,3
20120401|2011-09-08 11:30,8,30.55,30.55,30.55,30.55,1
20120401|2011-09-08 12:00,8,30.55,30.55,30.55,30.55,50
20120401|2011-09-08 13:30,8,30.8,30.8,30.8,30.8,10
20120401|2011-09-08 14:00,8,30.8,30.9,30.8,30.9,2
20120401|2011-09-08 14:30,8,30.74,30.74,30.74,30.74,1
20120401|2011-09-08 15:00,8,30.73,30.8,30.73,30.8,2
20120401|2011-09-09 09:00,9,31.43,31.43,31.43,31.43,2
20120401|2011-09-09 10:00,9,31.4,31.4,31.4,31.4,1
20120401|2011-09-09 10:30,9,31.7,32.05,31.7,32.05,12
20120401|2011-09-09 11:00,9,32,32,32,32,3
20120401|2011-09-09 11:30,9,32,32.19,32,32.17,15
20120401|2011-09-09 12:00,9,32,32,32,32,3
20120401|2011-09-09 12:30,9,32,32.03,32,32.03,3
20120401|2011-09-09 13:00,9,32,32.12,32,32,5
20120401|2011-09-09 13:30,9,32,32,32,32,3
20120401|2011-09-09 14:30,9,32,32,31.86,31.9,17
20120401|2011-09-09 15:00,9,31.95,31.95,31.9,31.9,4
20120401|2011-09-12 08:00,12,32.15,32.34,32.12,32.13,13
20120401|2011-09-12 08:30,12,32.15,32.15,32.05,32.05,5
20120401|2011-09-12 09:00,12,32.05,32.2,31.95,32.12,29
20120401|2011-09-12 09:30,12,32.54,32.54,32.54,32.54,1
20120401|2011-09-12 10:00,12,32.32,32.32,32.32,32.32,1
20120401|2011-09-12 11:00,12,32.29,32.53,32.29,32.53,3
20120401|2011-09-12 11:30,12,32.65,32.65,32.49,32.49,8
20120401|2011-09-12 12:00,12,32.43,32.55,32.43,32.45,49
20120401|2011-09-12 12:30,12,32.65,32.7,32.65,32.7,16
20120401|2011-09-12 13:00,12,32.95,33,32.8,32.8,5
20120401|2011-09-12 13:30,12,32.7,32.72,32.65,32.66,7
20120401|2011-09-12 14:00,12,32.71,32.78,32.48,32.55,39
20120401|2011-09-12 14:30,12,32.55,32.55,32.05,32.05,13
20120401|2011-09-12 15:00,12,32.05,32.1,32.05,32.1,5
20120401|2011-09-13 07:30,13,32.25,32.31,32.25,32.25,32
20120401|2011-09-13 08:00,13,32.25,32.3,32.25,32.25,29
20120401|2011-09-13 08:30,13,32.3,32.35,32.2,32.25,11
20120401|2011-09-13 09:00,13,32.2,32.2,32.15,32.15,5
20120401|2011-09-13 09:30,13,32.3,32.4,32.3,32.4,4
20120401|2011-09-13 10:00,13,32.4,32.55,32.35,32.45,7
20120401|2011-09-13 10:30,13,32.42,32.42,32.42,32.42,9
20120401|2011-09-13 12:00,13,32.43,32.43,32.3,32.3,8
20120401|2011-09-13 12:30,13,32.31,32.44,32.3,32.4,12
20120401|2011-09-13 13:00,13,32.35,32.35,32.25,32.25,10
20120401|2011-09-13 13:30,13,32.29,32.4,32.2,32.25,37
20120401|2011-09-13 14:00,13,32.25,32.44,32.25,32.25,33
20120401|2011-09-13 14:30,13,32.25,32.25,32.25,32.25,1
20120401|2011-09-13 15:00,13,32.23,32.26,32.23,32.24,8
20120401|2011-09-14 08:00,14,32.05,32.05,31.9,31.9,5
20120401|2011-09-14 08:30,14,32,32.2,32,32.1,5
20120401|2011-09-14 09:00,14,32.25,32.44,32.2,32.42,37
20120401|2011-09-14 09:30,14,32.35,32.42,32.26,32.34,19
20120401|2011-09-14 10:30,14,32.21,32.24,32.21,32.24,11
20120401|2011-09-14 11:30,14,32.31,32.31,32.2,32.2,7
20120401|2011-09-14 12:00,14,32.15,32.15,32.15,32.15,3
20120401|2011-09-14 12:30,14,32.05,32.07,32.05,32.05,8
20120401|2011-09-14 13:00,14,31.9,32.03,31.9,32.03,2
20120401|2011-09-14 13:30,14,31.99,31.99,31.9,31.9,4
20120401|2011-09-14 14:00,14,31.75,31.79,31.65,31.65,23
20120401|2011-09-14 14:30,14,31.71,31.96,31.65,31.94,8
20120401|2011-09-14 15:00,14,31.93,31.95,31.85,31.85,12
20120401|2011-09-15 08:00,15,31.5,31.5,31.5,31.5,3
20120401|2011-09-15 08:30,15,31.75,31.75,31.75,31.75,1
20120401|2011-09-15 09:00,15,31.61,31.67,31.55,31.67,18
20120401|2011-09-15 09:30,15,31.61,31.61,31.61,31.61,1
20120401|2011-09-15 10:30,15,31.58,31.58,31.57,31.57,5
20120401|2011-09-15 11:30,15,31.6,31.6,31.6,31.6,3
20120401|2011-09-15 13:00,15,31.6,31.6,31.5,31.56,9
20120401|2011-09-15 13:30,15,31.5,31.5,31.4,31.43,8
20120401|2011-09-15 14:00,15,31.3,31.36,31.3,31.3,7
20120401|2011-09-15 14:30,15,31.3,31.3,31.25,31.25,2
20120401|2011-09-16 08:30,16,31.19,31.19,31.12,31.12,2
20120401|2011-09-16 09:00,16,31.2,31.25,31.15,31.25,7
20120401|2011-09-16 09:30,16,31.21,31.41,31.21,31.41,3
20120401|2011-09-16 10:00,16,31.46,31.56,31.46,31.56,3
20120401|2011-09-16 11:30,16,31.3,31.3,31.3,31.3,2
20120401|2011-09-16 12:00,16,31.33,31.33,31.33,31.33,4
20120401|2011-09-16 13:30,16,31.25,31.25,31.25,31.25,1
20120401|2011-09-16 15:00,16,31.3,31.3,31,31.1,34
20120401|2011-09-19 07:30,19,32,32.18,31.75,31.84,24
20120401|2011-09-19 08:00,19,32.09,32.09,32.02,32.02,2
20120401|2011-09-19 09:00,19,32.3,32.3,32.11,32.11,11
20120401|2011-09-19 09:30,19,32,32.1,31.95,31.95,21
20120401|2011-09-19 10:00,19,32.1,32.1,32,32.07,3
20120401|2011-09-19 10:30,19,32.03,32.03,32,32.01,6
20120401|2011-09-19 11:00,19,31.98,31.98,31.98,31.98,3
20120401|2011-09-19 11:30,19,32.07,32.07,32.07,32.07,3
20120401|2011-09-19 12:30,19,32,32.04,31.95,31.95,11
20120401|2011-09-19 13:00,19,31.95,31.95,31.85,31.85,5
20120401|2011-09-19 13:30,19,31.85,31.85,31.8,31.8,3
20120401|2011-09-19 14:00,19,31.83,31.85,31.6,31.6,19
20120401|2011-09-19 14:30,19,31.5,31.65,31.5,31.65,18
20120401|2011-09-19 15:00,19,31.8,31.8,31.65,31.69,4
20120401|2011-09-20 07:30,20,31.55,31.75,31.49,31.59,10
20120401|2011-09-20 08:00,20,31.9,31.9,31.9,31.9,1
20120401|2011-09-20 08:30,20,31.88,31.97,31.88,31.97,4
20120401|2011-09-20 09:00,20,31.5,31.64,31.15,31.35,195
20120401|2011-09-20 09:30,20,31.2,31.2,31.2,31.2,1
20120401|2011-09-20 10:00,20,31.09,31.11,30.97,31.11,6
20120401|2011-09-20 10:30,20,31.26,31.26,31.24,31.24,2
20120401|2011-09-20 12:00,20,31.15,31.15,31.15,31.15,1
20120401|2011-09-20 13:00,20,31.15,31.15,31,31,7
20120401|2011-09-20 14:00,20,31.2,31.35,31.18,31.3,19
20120401|2011-09-20 14:30,20,31.35,31.45,31.35,31.45,13
20120401|2011-09-20 15:00,20,31.5,31.55,31.5,31.55,19
20120401|2011-09-21 08:30,21,31.4,31.55,31.35,31.44,20
20120401|2011-09-21 09:00,21,31.4,31.49,31.4,31.4,6
20120401|2011-09-21 09:30,21,31.65,31.65,31.65,31.65,1
20120401|2011-09-21 10:00,21,31.65,31.71,31.65,31.71,5
20120401|2011-09-21 10:30,21,31.5,31.5,31.5,31.5,1
20120401|2011-09-21 11:00,21,31.64,31.64,31.62,31.62,3
20120401|2011-09-21 11:30,21,31.85,31.85,31.85,31.85,1
20120401|2011-09-21 12:00,21,31.75,31.78,31.73,31.73,49
20120401|2011-09-21 12:30,21,31.76,31.78,31.65,31.7,20
20120401|2011-09-21 13:00,21,31.45,31.5,31.45,31.5,2
20120401|2011-09-21 13:30,21,31.61,31.61,31.52,31.6,77
20120401|2011-09-21 14:00,21,31.8,31.81,31.8,31.81,3
20120401|2011-09-21 14:30,21,32,32.17,31.95,32.16,282
20120401|2011-09-21 15:00,21,32.2,32.35,32.15,32.3,194
20120401|2011-09-22 07:00,22,33.6,33.6,33.6,33.6,1
20120401|2011-09-22 07:30,22,33.54,33.55,33.22,33.55,27
20120401|2011-09-22 08:00,22,33.19,33.19,33.15,33.15,2
20120401|2011-09-22 08:30,22,33,33.17,32.65,33.17,38
20120401|2011-09-22 09:00,22,33.05,33.1,32.6,33,31
20120401|2011-09-22 09:30,22,32.9,33,32.75,32.9,16
20120401|2011-09-22 10:00,22,33,33,32.8,32.8,38
20120401|2011-09-22 10:30,22,32.8,33,32.74,32.97,164
20120401|2011-09-22 11:00,22,32.95,33.1,32.95,33.1,38
20120401|2011-09-22 11:30,22,32.95,33.01,32.9,32.9,22
20120401|2011-09-22 12:00,22,32.89,33.15,32.88,33,93
20120401|2011-09-22 12:30,22,33.01,33.22,33.01,33.22,13
20120401|2011-09-22 13:00,22,33.21,33.45,33.01,33.01,64
20120401|2011-09-22 13:30,22,33.25,33.4,33.15,33.4,21
20120401|2011-09-22 14:00,22,33.4,33.77,33.38,33.7,51
20120401|2011-09-22 14:30,22,33.7,33.8,33.3,33.31,60
20120401|2011-09-22 15:00,22,33.25,33.25,33.08,33.25,151
20120401|2011-09-23 07:30,23,33.59,33.59,33.59,33.59,1
20120401|2011-09-23 08:00,23,33.15,33.25,33.13,33.25,9
20120401|2011-09-23 08:30,23,33.3,33.5,33.13,33.13,70
20120401|2011-09-23 09:00,23,33.25,33.35,33.19,33.25,26
20120401|2011-09-23 09:30,23,33.2,33.21,33.05,33.15,27
20120401|2011-09-23 10:00,23,33.15,33.15,33.05,33.05,13
20120401|2011-09-23 10:30,23,33.2,33.3,33.15,33.25,11
20120401|2011-09-23 11:00,23,33.2,33.25,33.1,33.25,17
20120401|2011-09-23 11:30,23,33.25,33.35,33.15,33.33,25
20120401|2011-09-23 12:00,23,33.3,33.45,33.25,33.32,17
20120401|2011-09-23 12:30,23,33.3,33.42,33.3,33.38,15
20120401|2011-09-23 13:00,23,33.35,33.35,33.22,33.3,12
20120401|2011-09-23 13:30,23,33.3,33.55,33.3,33.54,18
20120401|2011-09-23 14:00,23,33.4,33.4,33.4,33.4,1
20120401|2011-09-23 14:30,23,33.35,33.35,33.23,33.23,42
20120401|2011-09-23 15:00,23,33.27,33.35,33.25,33.35,107
20120401|2011-09-26 07:00,26,32.9,33.1,32.7,32.9,11
20120401|2011-09-26 08:00,26,32.85,33,32.85,32.85,4
20120401|2011-09-26 08:30,26,32.96,33.1,32.85,33.1,33
20120401|2011-09-26 09:00,26,33.12,33.33,33.09,33.15,32
20120401|2011-09-26 09:30,26,33.15,33.45,33.14,33.24,31
20120401|2011-09-26 10:00,26,33.25,33.31,33.1,33.15,21
20120401|2011-09-26 10:30,26,33.15,33.15,33.05,33.15,12
20120401|2011-09-26 11:00,26,33.17,33.35,33.17,33.3,15
20120401|2011-09-26 11:30,26,33.4,33.4,33.4,33.4,1
20120401|2011-09-26 12:00,26,33.4,33.46,33.35,33.4,9
20120401|2011-09-26 12:30,26,33.4,33.4,33.3,33.3,3
20120401|2011-09-26 13:00,26,33.2,33.25,33.2,33.25,3
20120401|2011-09-26 13:30,26,33.25,33.3,33.14,33.14,8
20120401|2011-09-26 14:00,26,33.05,33.07,32.95,32.95,37
20120401|2011-09-26 14:30,26,33,33,32.83,32.83,15
20120401|2011-09-26 15:00,26,32.77,32.8,32.75,32.75,98
20120401|2011-09-27 08:30,27,32,32.3,32,32.15,8
20120401|2011-09-27 09:00,27,32.2,32.25,32.18,32.2,48
20120401|2011-09-27 09:30,27,32.25,32.25,32.2,32.2,20
20120401|2011-09-27 10:00,27,32.2,32.21,32.1,32.1,59
20120401|2011-09-27 10:30,27,32.1,32.16,32.1,32.16,12
20120401|2011-09-27 11:00,27,32.15,32.18,32.15,32.18,6
20120401|2011-09-27 11:30,27,32.15,32.15,32.14,32.14,3
20120401|2011-09-27 12:00,27,32.12,32.12,32.12,32.12,3
20120401|2011-09-27 12:30,27,32.1,32.1,32.1,32.1,5
20120401|2011-09-27 13:00,27,32.05,32.07,31.99,31.99,28
20120401|2011-09-27 13:30,27,32.05,32.1,32.05,32.1,25
20120401|2011-09-27 14:00,27,32.15,32.32,32.15,32.3,99
20120401|2011-09-27 14:30,27,32.3,32.65,32.3,32.43,83
20120401|2011-09-27 15:00,27,32.4,32.55,32.4,32.5,185
20120401|2011-09-28 08:00,28,32.4,32.55,32.4,32.55,8
20120401|2011-09-28 08:30,28,32.6,32.75,32.35,32.35,19
20120401|2011-09-28 09:00,28,32.45,32.65,32.4,32.53,55
20120401|2011-09-28 09:30,28,32.55,32.62,32.5,32.55,62
20120401|2011-09-28 10:00,28,32.6,32.7,32.55,32.7,12
20120401|2011-09-28 10:30,28,32.65,32.65,32.45,32.45,49
20120401|2011-09-28 11:00,28,32.45,32.6,32.45,32.53,18
20120401|2011-09-28 11:30,28,32.6,32.6,32.6,32.6,3
20120401|2011-09-28 12:00,28,32.75,32.75,32.7,32.75,3
20120401|2011-09-28 12:30,28,32.76,32.98,32.69,32.95,72
20120401|2011-09-28 13:00,28,33.05,33.05,32.9,32.95,14
20120401|2011-09-28 13:30,28,32.95,33,32.88,32.95,34
20120401|2011-09-28 14:00,28,32.9,33.05,32.74,33.05,21
20120401|2011-09-28 14:30,28,33.35,33.4,33.13,33.35,89
20120401|2011-09-28 15:00,28,33.3,33.41,33.25,33.4,136
20120401|2011-09-29 08:00,29,32.6,32.75,32.55,32.55,17
20120401|2011-09-29 08:30,29,32.6,32.75,32.55,32.75,9
20120401|2011-09-29 09:00,29,32.75,33,32.7,33,47
20120401|2011-09-29 09:30,29,33.1,33.38,33.1,33.25,18
20120401|2011-09-29 10:00,29,33.1,33.45,33.06,33.25,43
20120401|2011-09-29 10:30,29,33.2,33.21,33.05,33.05,33
20120401|2011-09-29 11:00,29,33.1,33.2,33,33,7
20120401|2011-09-29 11:30,29,33.17,33.25,33.12,33.25,16
20120401|2011-09-29 12:00,29,33.3,33.3,33.18,33.18,5
20120401|2011-09-29 12:30,29,33.3,33.45,33.3,33.35,22
20120401|2011-09-29 13:00,29,33.5,33.7,33.5,33.55,8
20120401|2011-09-29 13:30,29,33.55,33.7,33.4,33.6,19
20120401|2011-09-29 14:00,29,33.6,33.8,33.6,33.8,7
20120401|2011-09-29 14:30,29,33.55,33.59,33.08,33.08,75
20120401|2011-09-29 15:00,29,33.1,33.1,32.9,33,226
20120401|2011-09-29 15:30,29,33.05,33.05,33.05,33.05,19
20120401|2011-09-30 08:00,30,33.92,33.92,33.91,33.91,2
20120401|2011-09-30 08:30,30,33.86,33.95,33.7,33.8,31
20120401|2011-09-30 09:00,30,33.75,33.85,33.45,33.45,37
20120401|2011-09-30 09:30,30,33.6,33.65,33.51,33.6,18
20120401|2011-09-30 10:00,30,33.57,33.57,33.35,33.45,29
20120401|2011-09-30 10:30,30,33.3,33.45,33.3,33.4,22
20120401|2011-09-30 11:00,30,33.42,33.6,33.42,33.55,19
20120401|2011-09-30 11:30,30,33.58,33.65,33.58,33.64,17
20120401|2011-09-30 12:00,30,33.7,33.8,33.65,33.65,9
20120401|2011-09-30 12:30,30,33.55,33.6,33.5,33.6,6
20120401|2011-09-30 13:00,30,33.6,33.83,33.6,33.83,13
20120401|2011-09-30 13:30,30,33.7,33.75,33.7,33.7,7
20120401|2011-09-30 14:00,30,33.75,33.85,33.55,33.85,96
20120401|2011-09-30 14:30,30,33.9,34.35,33.9,34.35,126
20120401|2011-09-30 15:00,30,34.25,34.37,34.24,34.3,226
20120401|2011-10-03 07:00,3,34.5,34.57,34.5,34.57,2
20120401|2011-10-03 07:30,3,34.55,34.55,34.39,34.39,4
20120401|2011-10-03 08:00,3,34.41,34.7,34.38,34.58,37
20120401|2011-10-03 08:30,3,34.65,34.7,34.38,34.7,29
20120401|2011-10-03 09:00,3,34.45,34.51,34.25,34.4,47
20120401|2011-10-03 09:30,3,34.39,34.75,34.39,34.75,12
20120401|2011-10-03 10:00,3,34.75,34.78,34.55,34.55,30
20120401|2011-10-03 10:30,3,34.55,34.7,34.52,34.6,34
20120401|2011-10-03 11:00,3,34.6,34.8,34.6,34.7,44
20120401|2011-10-03 11:30,3,34.65,34.95,34.65,34.94,57
20120401|2011-10-03 12:00,3,34.96,35.25,34.96,35.1,63
20120401|2011-10-03 12:30,3,35.15,35.3,35.15,35.3,12
20120401|2011-10-03 13:00,3,35.1,35.13,34.95,35.04,11
20120401|2011-10-03 13:30,3,35.2,35.35,35.1,35.23,26
20120401|2011-10-03 14:00,3,35.25,35.3,35.15,35.29,4
20120401|2011-10-03 14:30,3,35.2,35.2,34.75,35.15,82
20120401|2011-10-03 15:00,3,35.15,35.45,35.1,35.25,296
20120401|2011-10-04 07:00,4,35.65,35.65,35.65,35.65,3
20120401|2011-10-04 07:30,4,35.4,35.5,35.4,35.5,9
20120401|2011-10-04 08:00,4,35.5,35.5,35.5,35.5,2
20120401|2011-10-04 08:30,4,35.8,36.1,35.8,36.1,31
20120401|2011-10-04 09:00,4,36.1,36.14,35.65,36.03,73
20120401|2011-10-04 09:30,4,35.9,35.99,35.55,35.55,61
20120401|2011-10-04 10:00,4,35.5,35.53,35.29,35.44,60
20120401|2011-10-04 10:30,4,35.65,35.65,35.25,35.4,32
20120401|2011-10-04 11:00,4,35.35,35.37,34.85,34.85,77
20120401|2011-10-04 11:30,4,34.85,34.98,34.8,34.98,52
20120401|2011-10-04 12:30,4,35.4,35.4,35.39,35.39,2
20120401|2011-10-04 13:00,4,35.45,35.7,35.41,35.49,14
20120401|2011-10-04 13:30,4,35.35,35.66,35.35,35.5,35
20120401|2011-10-04 14:00,4,35.48,35.75,35.05,35.05,26
20120401|2011-10-04 14:30,4,35,35,33.6,33.6,100
20120401|2011-10-04 15:00,4,33.7,33.9,33.6,33.9,159
20120401|2011-10-05 07:30,5,34.15,34.15,34.06,34.06,2
20120401|2011-10-05 08:30,5,34.2,34.45,34.05,34.2,63
20120401|2011-10-05 09:00,5,34.17,34.2,34,34.12,25
20120401|2011-10-05 09:30,5,34,34.05,33.75,33.76,108
20120401|2011-10-05 10:00,5,33.85,33.85,33.75,33.85,6
20120401|2011-10-05 10:30,5,33.9,33.95,33.9,33.9,18
20120401|2011-10-05 11:00,5,33.95,33.95,33.95,33.95,4
20120401|2011-10-05 11:30,5,33.95,34,33.95,34,3
20120401|2011-10-05 12:00,5,33.85,33.85,33.74,33.74,7
20120401|2011-10-05 12:30,5,33.65,33.65,33.55,33.55,6
20120401|2011-10-05 13:00,5,33.6,33.65,33.6,33.6,8
20120401|2011-10-05 13:30,5,33.6,33.8,33.5,33.53,66
20120401|2011-10-05 14:00,5,33.53,33.6,33.53,33.55,50
20120401|2011-10-05 14:30,5,33.4,33.7,33.35,33.7,60
20120401|2011-10-05 15:00,5,33.6,33.95,33.6,33.9,242
20120401|2011-10-06 07:00,6,33.8,33.88,33.8,33.88,2
20120401|2011-10-06 08:30,6,33.95,34.17,33.85,34.17,38
20120401|2011-10-06 09:00,6,33.9,33.9,33.85,33.85,12
20120401|2011-10-06 09:30,6,33.8,33.9,33.8,33.9,19
20120401|2011-10-06 10:00,6,33.95,33.95,33.75,33.75,17
20120401|2011-10-06 10:30,6,33.7,33.7,33.5,33.6,9
20120401|2011-10-06 11:00,6,33.6,33.75,33.55,33.6,10
20120401|2011-10-06 11:30,6,33.6,33.75,33.6,33.75,11
20120401|2011-10-06 12:00,6,33.7,33.8,33.7,33.75,21
20120401|2011-10-06 12:30,6,33.8,34.01,33.8,33.9,16
20120401|2011-10-06 13:00,6,33.85,33.85,33.75,33.75,28
20120401|2011-10-06 13:30,6,33.7,33.7,33.64,33.69,104
20120401|2011-10-06 14:00,6,33.65,33.75,33.65,33.75,11
20120401|2011-10-06 14:30,6,33.65,33.7,33.55,33.58,35
20120401|2011-10-06 15:00,6,33.5,33.6,33.5,33.55,44
20120401|2011-10-07 07:30,7,33.41,33.41,32.98,33.16,15
20120401|2011-10-07 08:00,7,33.21,33.22,33.16,33.16,4
20120401|2011-10-07 08:30,7,33.1,33.46,33.1,33.26,15
20120401|2011-10-07 09:00,7,33.25,33.35,33.14,33.16,26
20120401|2011-10-07 09:30,7,33.2,33.4,33.2,33.4,6
20120401|2011-10-07 10:00,7,33.41,33.55,33.41,33.54,5
20120401|2011-10-07 10:30,7,33.5,33.56,33.49,33.51,13
20120401|2011-10-07 11:00,7,33.65,34,33.45,34,21
20120401|2011-10-07 11:30,7,34,34.15,33.95,34.15,27
20120401|2011-10-07 12:00,7,34.2,34.25,34.15,34.22,11
20120401|2011-10-07 12:30,7,34.1,34.3,34.1,34.15,5
20120401|2011-10-07 13:00,7,33.95,34,33.95,33.99,20
20120401|2011-10-07 13:30,7,34.1,34.1,33.85,33.94,44
20120401|2011-10-07 14:00,7,33.92,34,33.8,33.8,137
20120401|2011-10-07 14:30,7,33.7,34.15,33.45,34.05,30
20120401|2011-10-07 15:00,7,34,34.01,33.7,33.95,190
20120401|2011-10-10 07:00,10,33.67,33.67,33.67,33.67,1
20120401|2011-10-10 07:30,10,33.4,33.4,33.4,33.4,2
20120401|2011-10-10 08:30,10,33.25,33.3,33.1,33.15,33
20120401|2011-10-10 09:00,10,33.15,33.17,32.95,32.95,66
20120401|2011-10-10 09:30,10,32.9,33,32.9,33,12
20120401|2011-10-10 10:30,10,33.05,33.17,33,33.15,22
20120401|2011-10-10 11:00,10,33.15,33.25,33.14,33.15,60
20120401|2011-10-10 11:30,10,33.12,33.25,33.12,33.25,7
20120401|2011-10-10 12:00,10,33.2,33.22,33.2,33.2,23
20120401|2011-10-10 12:30,10,33.1,33.1,33.1,33.1,5
20120401|2011-10-10 13:00,10,33.1,33.1,33.05,33.05,59
20120401|2011-10-10 13:30,10,33.05,33.1,33.05,33.06,46
20120401|2011-10-10 14:00,10,33.05,33.1,33.04,33.07,17
20120401|2011-10-10 14:30,10,33.05,33.07,32.6,32.6,45
20120401|2011-10-10 15:00,10,32.65,32.65,32.5,32.55,175
20120401|2011-10-11 07:30,11,32.89,32.89,32.8,32.8,3
20120401|2011-10-11 08:30,11,32.85,32.9,32.7,32.75,20
20120401|2011-10-11 09:00,11,32.8,32.81,32.6,32.6,19
20120401|2011-10-11 09:30,11,32.6,32.65,32.45,32.5,19
20120401|2011-10-11 10:00,11,32.45,32.62,32.45,32.62,9
20120401|2011-10-11 10:30,11,32.55,32.63,32.52,32.63,17
20120401|2011-10-11 11:00,11,32.55,32.56,32.55,32.56,2
20120401|2011-10-11 11:30,11,32.5,32.56,32.45,32.56,14
20120401|2011-10-11 12:00,11,32.6,32.62,32.6,32.62,7
20120401|2011-10-11 12:30,11,32.6,32.6,32.6,32.6,2
20120401|2011-10-11 13:00,11,32.61,32.61,32.5,32.58,10
20120401|2011-10-11 13:30,11,32.65,32.65,32.6,32.6,7
20120401|2011-10-11 14:00,11,32.5,32.55,32.4,32.55,20
20120401|2011-10-11 14:30,11,32.5,32.55,32.45,32.55,6
20120401|2011-10-11 15:00,11,32.45,32.65,32.45,32.5,251
20120401|2011-10-12 07:00,12,32.4,32.45,32.4,32.4,4
20120401|2011-10-12 07:30,12,32.4,32.42,32.4,32.41,10
20120401|2011-10-12 08:00,12,32.4,32.4,32.3,32.3,10
20120401|2011-10-12 08:30,12,32.25,32.3,32.15,32.15,43
20120401|2011-10-12 09:00,12,32.1,32.1,31.9,31.93,25
20120401|2011-10-12 09:30,12,31.95,32,31.65,31.7,77
20120401|2011-10-12 10:00,12,31.75,31.8,31.57,31.57,53
20120401|2011-10-12 10:30,12,31.6,31.61,31.52,31.57,87
20120401|2011-10-12 11:00,12,31.65,31.8,31.6,31.7,23
20120401|2011-10-12 11:30,12,31.7,31.7,31.53,31.53,17
20120401|2011-10-12 12:00,12,31.47,31.49,31.39,31.44,12
20120401|2011-10-12 12:30,12,31.4,31.5,31.4,31.5,21
20120401|2011-10-12 13:00,12,31.5,31.54,31.36,31.36,66
20120401|2011-10-12 13:30,12,31.35,31.42,31.19,31.42,69
20120401|2011-10-12 14:00,12,31.4,31.45,31.34,31.4,52
20120401|2011-10-12 14:30,12,31.35,31.5,31.3,31.45,157
20120401|2011-10-12 15:00,12,31.5,31.65,31.44,31.65,140
20120401|2011-10-13 07:00,13,31.5,31.5,31.5,31.5,1
20120401|2011-10-13 07:30,13,31.52,31.52,31.5,31.5,33
20120401|2011-10-13 08:00,13,31.51,31.52,31.51,31.52,2
20120401|2011-10-13 08:30,13,31.55,31.8,31.54,31.8,13
20120401|2011-10-13 09:00,13,31.85,31.95,31.75,31.75,39
20120401|2011-10-13 09:30,13,31.8,31.95,31.75,31.9,24
20120401|2011-10-13 10:30,13,32,32.08,31.86,31.9,78
20120401|2011-10-13 11:00,13,31.95,32.05,31.92,32.05,37
20120401|2011-10-13 11:30,13,32.05,32.05,31.95,31.95,20
20120401|2011-10-13 12:00,13,31.95,31.98,31.75,31.75,14
20120401|2011-10-13 12:30,13,31.65,31.67,31.6,31.6,14
20120401|2011-10-13 13:00,13,31.6,31.65,31.6,31.63,16
20120401|2011-10-13 13:30,13,31.55,31.55,31.5,31.5,3
20120401|2011-10-13 14:00,13,31.35,31.35,31.35,31.35,2
20120401|2011-10-13 14:30,13,31.55,31.55,31.45,31.45,7
20120401|2011-10-13 15:00,13,31.45,31.56,31.45,31.55,188
20120401|2011-10-14 07:30,14,31.26,31.27,31.15,31.19,65
20120401|2011-10-14 08:00,14,31.16,31.24,30.99,31.04,53
20120401|2011-10-14 08:30,14,30.95,31.03,30.6,30.85,64
20120401|2011-10-14 09:00,14,30.9,31.2,30.88,31.1,93
20120401|2011-10-14 09:30,14,31.15,31.16,31,31.05,16
20120401|2011-10-14 10:00,14,31.1,31.2,31.1,31.2,8
20120401|2011-10-14 10:30,14,31.25,31.3,31.15,31.15,26
20120401|2011-10-14 11:00,14,31.25,31.25,31.15,31.2,28
20120401|2011-10-14 11:30,14,31.15,31.15,31,31.07,34
20120401|2011-10-14 12:00,14,31.05,31.05,30.65,30.7,68
20120401|2011-10-14 12:30,14,30.8,30.8,30.73,30.73,37
20120401|2011-10-14 13:00,14,30.75,30.78,30.7,30.75,36
20120401|2011-10-14 13:30,14,30.76,30.76,30.75,30.75,9
20120401|2011-10-14 14:00,14,30.7,30.8,30.7,30.7,49
20120401|2011-10-14 14:30,14,30.65,30.65,30.44,30.44,117
20120401|2011-10-14 15:00,14,30.45,30.65,30.4,30.5,211
20120401|2011-10-17 08:30,17,30.6,30.95,30.5,30.95,27
20120401|2011-10-17 09:00,17,30.95,31.15,30.93,31.15,39
20120401|2011-10-17 09:30,17,31.15,31.25,31.03,31.12,78
20120401|2011-10-17 10:00,17,31.15,31.15,30.99,30.99,22
20120401|2011-10-17 10:30,17,30.9,31,30.88,31,61
20120401|2011-10-17 11:00,17,31,31.11,30.98,31.05,29
20120401|2011-10-17 11:30,17,31,31.25,31,31.25,22
20120401|2011-10-17 12:00,17,31.2,31.22,31.2,31.2,11
20120401|2011-10-17 12:30,17,31.05,31.27,31.05,31.25,19
20120401|2011-10-17 13:00,17,31.3,31.67,31.27,31.5,94
20120401|2011-10-17 13:30,17,31.55,31.61,31.4,31.45,91
20120401|2011-10-17 14:00,17,31.45,31.5,31.3,31.4,2141
20120401|2011-10-17 14:30,17,31.4,31.7,31.35,31.5,29
20120401|2011-10-17 15:00,17,31.55,31.9,31.54,31.9,345
20120401|2011-10-18 07:30,18,31.7,31.7,31.45,31.6,9
20120401|2011-10-18 08:00,18,31.55,31.6,31.15,31.25,140
20120401|2011-10-18 08:30,18,31.25,31.85,31.25,31.85,51
20120401|2011-10-18 09:00,18,31.75,32.1,31.75,31.95,64
20120401|2011-10-18 09:30,18,31.9,31.95,31.59,31.68,68
20120401|2011-10-18 10:00,18,31.71,31.72,31.55,31.7,16
20120401|2011-10-18 10:30,18,31.65,31.65,31.4,31.45,17
20120401|2011-10-18 11:00,18,31.35,31.45,31.25,31.45,8
20120401|2011-10-18 11:30,18,31.35,31.35,31.05,31.28,37
20120401|2011-10-18 12:00,18,31.28,31.4,31.28,31.4,10
20120401|2011-10-18 12:30,18,31.3,31.3,31.15,31.15,2
20120401|2011-10-18 13:00,18,31.1,31.1,31.04,31.1,17
20120401|2011-10-18 13:30,18,31.08,31.15,31.07,31.15,17
20120401|2011-10-18 14:00,18,31,31.05,30.45,31.05,176
20120401|2011-10-18 14:30,18,31.1,31.43,30.9,31,186
20120401|2011-10-18 15:00,18,30.9,31.25,30.85,31.15,527
20120401|2011-10-19 07:30,19,31.08,31.1,31.08,31.1,2
20120401|2011-10-19 08:00,19,30.77,30.81,30.65,30.81,18
20120401|2011-10-19 08:30,19,31.05,31.56,31,31.45,83
20120401|2011-10-19 09:00,19,31.5,31.6,31.1,31.12,59
20120401|2011-10-19 09:30,19,31.15,31.22,31.1,31.15,16
20120401|2011-10-19 10:00,19,31.15,31.35,31.15,31.33,15
20120401|2011-10-19 10:30,19,31.15,31.25,31.1,31.24,98
20120401|2011-10-19 11:00,19,31.2,31.3,31.1,31.1,64
20120401|2011-10-19 11:30,19,31.2,31.2,31.2,31.2,1
20120401|2011-10-19 12:00,19,31.15,31.35,31.15,31.3,25
20120401|2011-10-19 12:30,19,31.44,31.65,31.44,31.5,21
20120401|2011-10-19 13:00,19,31.7,32,31.7,32,134
20120401|2011-10-19 13:30,19,32,32.1,31.85,32.05,52
20120401|2011-10-19 14:00,19,32.05,32.15,31.95,32.08,133
20120401|2011-10-19 14:30,19,32.2,32.35,31.97,32.05,83
20120401|2011-10-19 15:00,19,32.05,32.15,31.95,31.95,101
20120401|2011-10-20 07:00,20,31.81,31.81,31.81,31.81,1
20120401|2011-10-20 07:30,20,31.66,31.66,31.66,31.66,4
20120401|2011-10-20 08:30,20,31.9,32.25,31.86,32.1,62
20120401|2011-10-20 09:00,20,32.1,32.1,31.9,32.1,91
20120401|2011-10-20 09:30,20,32.14,32.3,32,32.28,52
20120401|2011-10-20 10:00,20,32.3,32.45,32.22,32.22,57
20120401|2011-10-20 10:30,20,32.25,32.6,32.2,32.55,60
20120401|2011-10-20 11:00,20,32.7,32.75,32.65,32.69,22
20120401|2011-10-20 11:30,20,32.51,32.52,32.4,32.45,15
20120401|2011-10-20 12:00,20,32.3,32.32,31.85,31.9,66
20120401|2011-10-20 12:30,20,31.9,32.17,31.85,31.95,124
20120401|2011-10-20 13:00,20,31.95,32.15,31.95,32.15,45
20120401|2011-10-20 13:30,20,31.97,31.97,31.7,31.74,38
20120401|2011-10-20 14:00,20,31.8,32.12,31.8,32.12,10
20120401|2011-10-20 14:30,20,31.95,31.97,31.8,31.9,15
20120401|2011-10-20 15:00,20,31.95,32.1,31.95,32,97
20120401|2011-10-21 07:30,21,31.54,31.54,31.51,31.51,2
20120401|2011-10-21 08:00,21,31.5,31.5,31.35,31.35,9
20120401|2011-10-21 08:30,21,31.4,31.45,31.3,31.3,9
20120401|2011-10-21 09:00,21,31.37,31.37,31.2,31.2,28
20120401|2011-10-21 09:30,21,31.15,31.4,31.15,31.35,32
20120401|2011-10-21 10:00,21,31.35,31.4,31.3,31.3,60
20120401|2011-10-21 10:30,21,31.3,31.3,31.16,31.17,67
20120401|2011-10-21 11:00,21,31.25,31.25,31.17,31.23,37
20120401|2011-10-21 11:30,21,31.25,31.3,31.21,31.24,23
20120401|2011-10-21 12:00,21,31.3,31.48,31.29,31.4,24
20120401|2011-10-21 12:30,21,31.5,31.5,31.4,31.45,28
20120401|2011-10-21 13:00,21,31.5,31.5,31.15,31.26,28
20120401|2011-10-21 13:30,21,31.26,31.26,31.19,31.19,5
20120401|2011-10-21 14:00,21,31.15,31.25,31.15,31.24,9
20120401|2011-10-21 14:30,21,31.25,31.3,31.1,31.1,52
20120401|2011-10-21 15:00,21,31.1,31.1,30.8,30.85,74
20120401|2011-10-24 08:00,24,31.1,31.1,31.1,31.1,11
20120401|2011-10-24 08:30,24,31.02,31.02,30.65,30.8,39
20120401|2011-10-24 09:00,24,30.85,30.87,30.65,30.65,23
20120401|2011-10-24 09:30,24,30.6,30.7,30.6,30.65,41
20120401|2011-10-24 10:00,24,30.65,30.65,30.5,30.5,94
20120401|2011-10-24 10:30,24,30.5,30.55,30.45,30.45,120
20120401|2011-10-24 11:00,24,30.5,30.5,30.4,30.4,28
20120401|2011-10-24 11:30,24,30.45,30.55,30.45,30.5,42
20120401|2011-10-24 12:00,24,30.5,30.5,30.45,30.45,126
20120401|2011-10-24 12:30,24,30.4,30.42,30.16,30.22,93
20120401|2011-10-24 13:00,24,30.3,30.35,30.23,30.25,55
20120401|2011-10-24 13:30,24,30.3,30.3,30.25,30.25,7
20120401|2011-10-24 14:00,24,30.2,30.3,30.1,30.3,37
20120401|2011-10-24 14:30,24,30.25,30.3,30.08,30.1,126
20120401|2011-10-24 15:00,24,30.1,30.15,29.97,30.1,273
20120401|2011-10-25 07:30,25,30.1,30.21,30.04,30.21,8
20120401|2011-10-25 08:30,25,30.15,31.1,30.15,30.5,109
20120401|2011-10-25 09:00,25,30.55,30.65,30.4,30.4,99
20120401|2011-10-25 09:30,25,30.4,30.55,30.3,30.45,63
20120401|2011-10-25 10:00,25,30.65,30.65,30.6,30.65,7
20120401|2011-10-25 10:30,25,30.55,30.6,30.55,30.6,28
20120401|2011-10-25 11:00,25,30.55,30.55,30.45,30.45,33
20120401|2011-10-25 11:30,25,30.4,30.56,30.4,30.56,7
20120401|2011-10-25 12:00,25,30.48,30.48,30.4,30.45,9
20120401|2011-10-25 12:30,25,30.45,30.5,30.35,30.35,38
20120401|2011-10-25 13:00,25,30.4,30.6,30.4,30.45,70
20120401|2011-10-25 13:30,25,30.45,30.58,30.35,30.39,48
20120401|2011-10-25 14:00,25,30.25,30.51,30.25,30.5,25
20120401|2011-10-25 14:30,25,30.45,30.75,30.35,30.54,114
20120401|2011-10-25 15:00,25,30.6,31.05,30.6,30.95,580
20120401|2011-10-26 08:00,26,30.35,30.35,30,30,22
20120401|2011-10-26 08:30,26,30.05,30.36,30,30.35,26
20120401|2011-10-26 09:00,26,30.45,30.7,30.4,30.65,16
20120401|2011-10-26 09:30,26,30.65,31.2,30.65,31.2,97
20120401|2011-10-26 10:00,26,31.2,31.2,30.85,30.95,130
20120401|2011-10-26 10:30,26,30.9,30.9,30.75,30.79,23
20120401|2011-10-26 11:00,26,30.8,30.8,30.8,30.8,7
20120401|2011-10-26 11:30,26,30.75,30.85,30.75,30.8,20
20120401|2011-10-26 12:00,26,30.8,30.89,30.66,30.66,149
20120401|2011-10-26 12:30,26,30.65,30.65,30.4,30.45,78
20120401|2011-10-26 13:00,26,30.4,30.5,30.3,30.45,54
20120401|2011-10-26 13:30,26,30.4,30.4,30.12,30.25,65
20120401|2011-10-26 14:00,26,30.25,30.26,30.1,30.1,66
20120401|2011-10-26 14:30,26,30.05,30.25,29.97,30.1,88
20120401|2011-10-26 15:00,26,30.1,30.3,30.08,30.25,153
20120401|2011-10-27 07:00,27,29.41,29.41,28.68,28.9,25
20120401|2011-10-27 07:30,27,28.6,28.75,28.57,28.65,19
20120401|2011-10-27 08:00,27,28.55,28.55,28.45,28.55,45
20120401|2011-10-27 08:30,27,28.6,28.7,28.35,28.6,328
20120401|2011-10-27 09:00,27,28.6,28.77,28.59,28.77,277
20120401|2011-10-27 09:30,27,28.75,28.8,28.5,28.5,48
20120401|2011-10-27 10:00,27,28.5,28.5,28.45,28.5,51
20120401|2011-10-27 10:30,27,28.47,28.5,28.3,28.3,93
20120401|2011-10-27 11:00,27,28.25,28.27,28.04,28.22,127
20120401|2011-10-27 11:30,27,28.2,28.25,28.2,28.2,23
20120401|2011-10-27 12:00,27,28.2,28.2,28.1,28.1,15
20120401|2011-10-27 12:30,27,28.05,28.05,27.73,27.8,149
20120401|2011-10-27 13:00,27,27.8,28,27.73,27.95,148
20120401|2011-10-27 13:30,27,27.95,27.95,27.8,27.85,91
20120401|2011-10-27 14:00,27,27.88,27.9,27.61,27.75,186
20120401|2011-10-27 14:30,27,27.76,27.92,27.65,27.7,179
20120401|2011-10-27 15:00,27,27.7,27.75,27.6,27.7,235
20120401|2011-10-28 08:00,28,27.85,27.85,27.8,27.85,25
20120401|2011-10-28 08:30,28,27.9,27.97,27.75,27.84,89
20120401|2011-10-28 09:00,28,27.9,27.9,27.7,27.75,29
20120401|2011-10-28 09:30,28,27.65,27.7,27.35,27.5,336
20120401|2011-10-28 10:00,28,27.5,27.53,27.43,27.5,33
20120401|2011-10-28 10:30,28,27.4,27.6,27.4,27.6,117
20120401|2011-10-28 11:00,28,27.62,27.7,27.6,27.7,15
20120401|2011-10-28 11:30,28,27.7,27.7,27.6,27.6,18
20120401|2011-10-28 12:00,28,27.6,27.65,27.54,27.55,25
20120401|2011-10-28 12:30,28,27.6,27.65,27.5,27.58,66
20120401|2011-10-28 13:00,28,27.57,27.7,27.57,27.65,44
20120401|2011-10-28 13:30,28,27.66,27.66,27.58,27.6,47
20120401|2011-10-28 14:00,28,27.61,27.65,27.6,27.6,25
20120401|2011-10-28 14:30,28,27.6,27.65,27.41,27.55,104
20120401|2011-10-28 15:00,28,27.55,27.7,27.47,27.6,407
20120401|2011-10-31 07:00,31,27.91,28.03,27.91,27.97,14
20120401|2011-10-31 07:30,31,27.93,28.11,27.93,28.09,19
20120401|2011-10-31 08:00,31,28.03,28.1,27.99,28.03,25
20120401|2011-10-31 08:30,31,28.11,28.44,28.11,28.31,66
20120401|2011-10-31 09:00,31,28.25,28.25,28.06,28.14,45
20120401|2011-10-31 09:30,31,28.05,28.1,27.98,28.1,47
20120401|2011-10-31 10:00,31,28.05,28.25,28,28.2,140
20120401|2011-10-31 10:30,31,28.2,28.35,28.15,28.3,67
20120401|2011-10-31 11:00,31,28.35,28.5,28.35,28.48,68
20120401|2011-10-31 11:30,31,28.5,28.55,28.45,28.5,33
20120401|2011-10-31 12:00,31,28.45,28.45,28.35,28.4,28
20120401|2011-10-31 12:30,31,28.4,28.45,28.28,28.35,30
20120401|2011-10-31 13:00,31,28.36,28.4,28.33,28.4,40
20120401|2011-10-31 13:30,31,28.4,28.5,28.35,28.45,40
20120401|2011-10-31 14:00,31,28.5,28.95,28.45,28.92,107
20120401|2011-10-31 14:30,31,28.9,28.95,28.75,28.9,76
20120401|2011-10-31 15:00,31,28.95,29.15,28.92,29.15,202
20120401|2011-11-01 07:00,1,30.26,30.29,30.15,30.15,3
20120401|2011-11-01 07:30,1,30.5,31.21,30.5,31.2,28
20120401|2011-11-01 08:00,1,31.45,32.1,31.2,31.45,173
20120401|2011-11-01 08:30,1,31.35,31.65,30.8,30.86,268
20120401|2011-11-01 09:00,1,31.05,31.35,30.58,30.7,138
20120401|2011-11-01 09:30,1,30.7,30.9,30.45,30.9,89
20120401|2011-11-01 10:00,1,30.9,31,30.75,30.98,47
20120401|2011-11-01 10:30,1,31.07,31.6,31,31.5,112
20120401|2011-11-01 11:00,1,31.5,31.7,31.23,31.4,72
20120401|2011-11-01 11:30,1,31.35,31.5,31.12,31.45,106
20120401|2011-11-01 12:00,1,31.55,31.65,31.15,31.15,76
20120401|2011-11-01 12:30,1,31.05,31.15,30.82,31.03,32
20120401|2011-11-01 13:00,1,31.05,31.05,30.5,30.5,19
20120401|2011-11-01 13:30,1,30.55,30.81,30.55,30.81,11
20120401|2011-11-01 14:00,1,30.75,31.15,30.7,31.15,40
20120401|2011-11-01 14:30,1,30.9,31.1,30.65,30.95,170
20120401|2011-11-01 15:00,1,30.95,31.2,30.9,31.2,187
20120401|2011-11-02 08:00,2,30.85,30.85,30.85,30.85,4
20120401|2011-11-02 08:30,2,30.85,30.95,30.75,30.85,90
20120401|2011-11-02 09:00,2,30.85,30.85,30.84,30.84,3
20120401|2011-11-02 09:30,2,30.7,30.7,30.7,30.7,1
20120401|2011-11-02 10:00,2,30.65,30.65,30.55,30.55,4
20120401|2011-11-02 10:30,2,30.7,30.7,30.55,30.65,20
20120401|2011-11-02 11:00,2,30.65,30.7,30.65,30.65,6
20120401|2011-11-02 11:30,2,30.8,31,30.6,30.9,59
20120401|2011-11-02 12:00,2,31.1,31.3,31.1,31.2,43
20120401|2011-11-02 12:30,2,31.1,31.1,30.9,30.95,21
20120401|2011-11-02 13:00,2,31.05,31.15,30.89,31,24
20120401|2011-11-02 13:30,2,30.9,30.9,30.73,30.75,10
20120401|2011-11-02 14:00,2,30.75,30.8,30.65,30.65,5
20120401|2011-11-02 14:30,2,30.7,30.91,30.7,30.8,39
20120401|2011-11-02 15:00,2,30.8,30.85,30.6,30.7,113
20120401|2011-11-03 07:00,3,30.63,30.7,30.63,30.7,3
20120401|2011-11-03 07:30,3,30.85,30.85,30.45,30.45,24
20120401|2011-11-03 08:00,3,30.28,30.45,30.28,30.43,54
20120401|2011-11-03 08:30,3,30.45,31.05,30.45,31.05,112
20120401|2011-11-03 09:00,3,31,31.2,30.9,30.9,29
20120401|2011-11-03 09:30,3,30.9,31,30.78,30.81,18
20120401|2011-11-03 10:00,3,30.85,31,30.7,30.7,18
20120401|2011-11-03 10:30,3,30.6,30.68,30.5,30.68,58
20120401|2011-11-03 11:00,3,30.7,30.7,30.5,30.5,10
20120401|2011-11-03 11:30,3,30.55,30.8,30.45,30.45,45
20120401|2011-11-03 12:00,3,30.45,30.5,30.44,30.45,16
20120401|2011-11-03 12:30,3,30.55,30.55,30.25,30.35,56
20120401|2011-11-03 13:00,3,30.4,30.41,30.34,30.4,6
20120401|2011-11-03 13:30,3,30.3,30.3,30.3,30.3,3
20120401|2011-11-03 14:00,3,30.25,30.25,30.2,30.2,29
20120401|2011-11-03 14:30,3,30.1,30.32,30.07,30.25,66
20120401|2011-11-03 15:00,3,30.15,30.27,30,30.1,104
20120401|2011-11-04 07:30,4,30.45,30.45,30.45,30.45,1
20120401|2011-11-04 08:00,4,30.5,30.7,30.5,30.7,3
20120401|2011-11-04 08:30,4,30.71,30.78,30.5,30.75,42
20120401|2011-11-04 09:00,4,30.75,30.9,30.7,30.8,82
20120401|2011-11-04 09:30,4,30.85,30.95,30.7,30.7,57
20120401|2011-11-04 10:00,4,30.65,30.85,30.55,30.8,24
20120401|2011-11-04 10:30,4,30.7,30.74,30.6,30.74,12
20120401|2011-11-04 11:00,4,30.6,30.6,30.5,30.5,3
20120401|2011-11-04 11:30,4,30.58,30.7,30.45,30.45,127
20120401|2011-11-04 12:00,4,30.5,30.5,30.3,30.31,44
20120401|2011-11-04 12:30,4,30.36,30.36,30.1,30.3,37
20120401|2011-11-04 13:00,4,30.3,30.35,30.3,30.3,29
20120401|2011-11-04 13:30,4,30.35,30.37,30.35,30.37,2
20120401|2011-11-04 14:00,4,30.4,30.6,30.35,30.6,25
20120401|2011-11-04 14:30,4,30.5,30.55,30.4,30.5,16
20120401|2011-11-04 15:00,4,30.4,30.5,30.2,30.3,63
20120401|2011-11-07 07:30,7,30.6,30.65,30.55,30.55,23
20120401|2011-11-07 08:00,7,30.6,30.65,30.44,30.44,9
20120401|2011-11-07 08:30,7,30.55,30.55,30.2,30.24,8
20120401|2011-11-07 09:00,7,30.4,30.55,30.4,30.55,23
20120401|2011-11-07 09:30,7,30.57,30.75,30.57,30.75,19
20120401|2011-11-07 10:00,7,30.7,30.75,30.6,30.68,61
20120401|2011-11-07 10:30,7,30.7,30.77,30.65,30.75,13
20120401|2011-11-07 11:00,7,30.8,31.01,30.78,31.01,24
20120401|2011-11-07 11:30,7,31.1,31.1,30.75,30.78,43
20120401|2011-11-07 12:00,7,30.8,30.83,30.75,30.75,16
20120401|2011-11-07 12:30,7,30.79,30.79,30.65,30.65,5
20120401|2011-11-07 13:00,7,30.6,30.65,30.48,30.5,15
20120401|2011-11-07 13:30,7,30.6,30.6,30.5,30.51,15
20120401|2011-11-07 14:00,7,30.55,30.66,30.55,30.65,115
20120401|2011-11-07 14:30,7,30.65,30.68,30.35,30.35,66
20120401|2011-11-07 15:00,7,30.35,30.45,30.31,30.36,55
20120401|2011-11-08 07:00,8,30.02,30.02,30.02,30.02,1
20120401|2011-11-08 08:30,8,30.1,30.3,30.1,30.17,40
20120401|2011-11-08 09:00,8,30.2,30.45,30.2,30.45,56
20120401|2011-11-08 09:30,8,30.45,30.5,30.35,30.4,55
20120401|2011-11-08 10:00,8,30.7,30.75,30.7,30.75,29
20120401|2011-11-08 10:30,8,30.64,30.65,30.6,30.6,8
20120401|2011-11-08 11:00,8,30.55,30.55,30.55,30.55,3
20120401|2011-11-08 11:30,8,30.5,30.6,30.5,30.6,5
20120401|2011-11-08 12:00,8,30.5,30.6,30.47,30.5,15
20120401|2011-11-08 12:30,8,30.44,30.44,30.05,30.05,41
20120401|2011-11-08 13:00,8,30.15,30.25,30.08,30.08,29
20120401|2011-11-08 13:30,8,30.04,30.1,30.04,30.09,10
20120401|2011-11-08 14:00,8,30.1,30.1,30,30,40
20120401|2011-11-08 14:30,8,30,30,29.85,29.85,178
20120401|2011-11-08 15:00,8,29.8,29.95,29.8,29.9,586
20120401|2011-11-09 07:00,9,31.49,31.49,31.49,31.49,4
20120401|2011-11-09 07:30,9,31.3,31.38,31.22,31.23,14
20120401|2011-11-09 08:30,9,31.2,31.55,31.05,31.47,66
20120401|2011-11-09 09:00,9,31.45,31.45,31.28,31.4,46
20120401|2011-11-09 09:30,9,31.47,31.6,31.16,31.2,25
20120401|2011-11-09 10:00,9,31.3,31.3,31.09,31.12,21
20120401|2011-11-09 10:30,9,31.2,31.2,31.1,31.15,22
20120401|2011-11-09 11:00,9,31.2,31.35,31.2,31.35,14
20120401|2011-11-09 11:30,9,31.35,31.37,31.3,31.31,6
20120401|2011-11-09 12:00,9,31.3,31.63,31.3,31.52,51
20120401|2011-11-09 12:30,9,31.55,31.97,31.5,31.8,167
20120401|2011-11-09 13:00,9,31.9,32.36,31.9,32.22,180
20120401|2011-11-09 13:30,9,32.25,32.3,32.05,32.25,52
20120401|2011-11-09 14:00,9,32.3,32.35,32.03,32.15,99
20120401|2011-11-09 14:30,9,32.16,32.65,32.16,32.45,197
20120401|2011-11-09 15:00,9,32.4,32.65,32.35,32.55,102
20120401|2011-11-10 07:00,10,31.84,31.95,31.62,31.62,15
20120401|2011-11-10 07:30,10,31.1,31.1,31.1,31.1,1
20120401|2011-11-10 08:00,10,31.1,31.4,31.1,31.4,2
20120401|2011-11-10 08:30,10,31.65,32.05,31.54,32.05,20
20120401|2011-11-10 09:00,10,31.95,32,31.8,31.96,63
20120401|2011-11-10 09:30,10,32.05,32.5,32.05,32.35,129
20120401|2011-11-10 10:00,10,32.3,32.43,32.2,32.3,53
20120401|2011-11-10 10:30,10,32.4,32.45,32.1,32.2,101
20120401|2011-11-10 11:00,10,32.15,32.25,32.08,32.15,63
20120401|2011-11-10 11:30,10,32.15,32.3,31.96,31.96,49
20120401|2011-11-10 12:00,10,31.9,31.9,31.55,31.75,10
20120401|2011-11-10 12:30,10,31.7,31.82,31.66,31.7,28
20120401|2011-11-10 13:00,10,31.7,32.05,31.64,31.95,140
20120401|2011-11-10 13:30,10,32,32.25,31.9,32.2,155
20120401|2011-11-10 14:00,10,32.15,32.17,31.9,31.9,81
20120401|2011-11-10 14:30,10,31.98,32.1,31.8,31.8,105
20120401|2011-11-10 15:00,10,31.8,32.1,31.8,32,790
20120401|2011-11-11 07:00,11,31.29,31.32,31.29,31.32,3
20120401|2011-11-11 08:30,11,31.05,31.2,30.9,31.15,20
20120401|2011-11-11 09:00,11,31.09,31.15,31.05,31.15,8
20120401|2011-11-11 09:30,11,31.1,31.1,30.9,30.9,14
20120401|2011-11-11 10:00,11,31,31.25,31,31.25,5
20120401|2011-11-11 10:30,11,31.25,31.32,31.15,31.25,64
20120401|2011-11-11 11:30,11,31.25,31.3,31.2,31.2,7
20120401|2011-11-11 13:30,11,31.1,31.1,31.05,31.09,7
20120401|2011-11-11 14:00,11,31.15,31.25,31.15,31.2,4
20120401|2011-11-11 14:30,11,31.1,31.2,31.1,31.13,33
20120401|2011-11-11 15:00,11,31.18,31.3,31.18,31.3,15
20120401|2011-11-14 08:00,14,31.54,31.56,31.52,31.56,3
20120401|2011-11-14 08:30,14,31.6,31.76,31.4,31.5,45
20120401|2011-11-14 09:00,14,31.6,31.7,31.47,31.7,60
20120401|2011-11-14 09:30,14,31.8,31.85,31.75,31.85,7
20120401|2011-11-14 10:00,14,31.7,31.7,31.6,31.63,49
20120401|2011-11-14 10:30,14,31.65,31.9,31.65,31.9,41
20120401|2011-11-14 11:00,14,31.85,32.05,31.85,32.05,42
20120401|2011-11-14 11:30,14,32,32.05,31.9,31.9,15
20120401|2011-11-14 12:00,14,31.95,32,31.95,31.95,7
20120401|2011-11-14 12:30,14,31.9,31.95,31.85,31.85,7
20120401|2011-11-14 13:00,14,31.8,31.85,31.58,31.75,98
20120401|2011-11-14 13:30,14,31.8,31.92,31.79,31.9,13
20120401|2011-11-14 14:00,14,31.81,31.81,31.68,31.7,4
20120401|2011-11-14 14:30,14,31.63,31.65,31.6,31.64,6
20120401|2011-11-14 15:00,14,31.55,31.57,31.35,31.5,199
20120401|2011-11-15 07:30,15,31.93,31.93,31.79,31.79,4
20120401|2011-11-15 08:30,15,31.8,31.8,31.65,31.65,7
20120401|2011-11-15 09:00,15,31.9,31.9,31.8,31.85,31
20120401|2011-11-15 09:30,15,31.85,31.95,31.75,31.95,30
20120401|2011-11-15 10:00,15,32,32.21,31.97,32.15,60
20120401|2011-11-15 10:30,15,32.15,32.2,31.93,31.93,25
20120401|2011-11-15 11:00,15,31.9,31.95,31.83,31.85,13
20120401|2011-11-15 11:30,15,31.75,31.8,31.64,31.64,25
20120401|2011-11-15 12:00,15,31.6,31.65,31.52,31.6,39
20120401|2011-11-15 12:30,15,31.55,31.55,31.5,31.55,13
20120401|2011-11-15 13:00,15,31.55,31.65,31.5,31.58,11
20120401|2011-11-15 13:30,15,31.55,31.61,31.5,31.5,21
20120401|2011-11-15 14:00,15,31.5,31.5,31.4,31.4,39
20120401|2011-11-15 14:30,15,31.4,31.65,31.4,31.6,100
20120401|2011-11-15 15:00,15,31.55,31.65,31.45,31.55,38
20120401|2011-11-16 08:00,16,32.15,32.18,32.15,32.18,2
20120401|2011-11-16 08:30,16,32.25,32.25,31.75,31.85,29
20120401|2011-11-16 09:00,16,31.9,32,31.85,31.85,17
20120401|2011-11-16 09:30,16,31.85,31.85,31.55,31.6,27
20120401|2011-11-16 10:00,16,31.6,31.7,31.55,31.7,81
20120401|2011-11-16 10:30,16,31.65,31.85,31.65,31.8,197
20120401|2011-11-16 11:00,16,31.8,31.87,31.75,31.87,88
20120401|2011-11-16 11:30,16,31.8,31.8,31.65,31.78,15
20120401|2011-11-16 12:00,16,31.75,31.75,31.55,31.55,28
20120401|2011-11-16 12:30,16,31.55,31.6,31.44,31.6,21
20120401|2011-11-16 13:00,16,31.6,31.7,31.55,31.65,37
20120401|2011-11-16 13:30,16,31.65,31.85,31.63,31.77,80
20120401|2011-11-16 14:00,16,31.7,32.12,31.7,32.1,63
20120401|2011-11-16 14:30,16,32.2,32.51,32.2,32.47,137
20120401|2011-11-16 15:00,16,32.45,32.45,32.25,32.3,132
20120401|2011-11-17 07:00,17,32.7,32.8,32.66,32.66,16
20120401|2011-11-17 07:30,17,32.65,32.65,32.3,32.35,47
20120401|2011-11-17 08:00,17,32.4,32.6,32.35,32.6,89
20120401|2011-11-17 08:30,17,32.45,32.7,32.35,32.35,81
20120401|2011-11-17 09:00,17,32.48,32.51,32.25,32.4,71
20120401|2011-11-17 09:30,17,32.3,32.41,32.15,32.23,87
20120401|2011-11-17 10:00,17,32.5,32.6,32.5,32.5,34
20120401|2011-11-17 10:30,17,32.5,32.55,32.42,32.5,142
20120401|2011-11-17 11:00,17,32.5,32.75,32.46,32.7,62
20120401|2011-11-17 11:30,17,32.75,33.45,32.75,33.2,118
20120401|2011-11-17 12:00,17,33.25,33.45,33.05,33.25,63
20120401|2011-11-17 12:30,17,33.25,33.6,33.2,33.25,74
20120401|2011-11-17 13:00,17,33.3,33.45,33.25,33.3,37
20120401|2011-11-17 13:30,17,33.3,33.4,33.15,33.29,42
20120401|2011-11-17 14:00,17,33.3,33.5,33.2,33.45,146
20120401|2011-11-17 14:30,17,33.45,33.6,33.2,33.2,96
20120401|2011-11-17 15:00,17,33.22,33.4,33.22,33.3,149
20120401|2011-11-18 07:30,18,32.93,33,32.84,32.84,26
20120401|2011-11-18 08:00,18,32.9,32.95,32.9,32.95,12
20120401|2011-11-18 08:30,18,33,33.3,32.95,33.06,110
20120401|2011-11-18 09:00,18,33.07,33.35,33,33.35,72
20120401|2011-11-18 09:30,18,33.14,33.18,32.8,32.9,68
20120401|2011-11-18 10:00,18,33.05,33.25,33,33.15,61
20120401|2011-11-18 10:30,18,33.2,33.38,33.13,33.35,67
20120401|2011-11-18 11:00,18,33.35,33.52,33.35,33.37,27
20120401|2011-11-18 11:30,18,33.35,33.35,33.2,33.2,104
20120401|2011-11-18 12:00,18,33.3,33.37,33.2,33.29,150
20120401|2011-11-18 12:30,18,33.25,33.26,33.13,33.26,45
20120401|2011-11-18 13:00,18,33.3,33.33,33.1,33.25,78
20120401|2011-11-18 13:30,18,33.2,33.2,33.05,33.15,40
20120401|2011-11-18 14:00,18,33.11,33.25,33.1,33.15,22
20120401|2011-11-18 14:30,18,33.2,33.3,33.05,33.1,224
20120401|2011-11-18 15:00,18,33.1,33.25,33.08,33.2,215
20120401|2011-11-21 07:30,21,34.1,34.1,34.05,34.05,6
20120401|2011-11-21 08:00,21,34,34.15,34,34.08,18
20120401|2011-11-21 08:30,21,34.2,34.2,33.84,34.04,55
20120401|2011-11-21 09:00,21,34.05,34.1,33.85,33.9,37
20120401|2011-11-21 09:30,21,33.95,34.05,33.9,34,21
20120401|2011-11-21 10:00,21,34.1,34.15,33.95,34,26
20120401|2011-11-21 10:30,21,34,34.15,34,34.05,24
20120401|2011-11-21 11:00,21,34,34.1,33.9,34.1,41
20120401|2011-11-21 11:30,21,34.15,34.15,34,34,20
20120401|2011-11-21 12:00,21,33.95,33.95,33.7,33.8,58
20120401|2011-11-21 12:30,21,33.8,33.95,33.8,33.95,17
20120401|2011-11-21 13:00,21,33.95,33.95,33.48,33.65,35
20120401|2011-11-21 13:30,21,33.6,33.6,33.35,33.6,65
20120401|2011-11-21 14:00,21,33.6,33.83,33.38,33.45,132
20120401|2011-11-21 14:30,21,33.4,33.49,33.3,33.45,54
20120401|2011-11-21 15:00,21,33.5,33.65,33.4,33.4,84
20120401|2011-11-22 07:00,22,33.2,33.5,33.2,33.5,5
20120401|2011-11-22 07:30,22,33.45,33.72,33.45,33.72,6
20120401|2011-11-22 08:00,22,33.69,33.69,33.58,33.58,12
20120401|2011-11-22 08:30,22,33.5,33.65,33.4,33.55,94
20120401|2011-11-22 09:00,22,33.5,33.65,33.43,33.43,28
20120401|2011-11-22 09:30,22,33.5,33.9,33.5,33.85,36
20120401|2011-11-22 10:00,22,33.8,33.93,33.76,33.92,48
20120401|2011-11-22 10:30,22,33.95,34.07,33.89,33.97,26
20120401|2011-11-22 11:00,22,33.75,33.8,33.5,33.8,115
20120401|2011-11-22 11:30,22,33.8,33.8,33.65,33.65,23
20120401|2011-11-22 12:00,22,33.6,33.65,33.4,33.45,58
20120401|2011-11-22 12:30,22,33.45,33.57,33.4,33.57,54
20120401|2011-11-22 13:00,22,33.6,33.63,33.5,33.5,104
20120401|2011-11-22 13:30,22,33.5,33.75,33.5,33.55,129
20120401|2011-11-22 14:00,22,33.5,33.55,33.39,33.39,62
20120401|2011-11-22 14:30,22,33.4,33.45,33.33,33.4,123
20120401|2011-11-22 15:00,22,33.45,33.45,33.25,33.25,482
20120401|2011-11-23 07:30,23,33.78,33.78,33.78,33.78,2
20120401|2011-11-23 08:00,23,33.8,33.8,33.8,33.8,1
20120401|2011-11-23 08:30,23,33.85,33.85,33.6,33.84,188
20120401|2011-11-23 09:00,23,33.83,34.03,33.74,34.03,35
20120401|2011-11-23 09:30,23,34.1,34.15,33.85,33.97,87
20120401|2011-11-23 10:00,23,33.95,34.05,33.85,33.95,53
20120401|2011-11-23 10:30,23,34.01,34.02,33.8,33.85,72
20120401|2011-11-23 11:00,23,33.85,33.85,33.75,33.84,43
20120401|2011-11-23 11:30,23,33.85,33.93,33.75,33.75,76
20120401|2011-11-23 12:00,23,33.79,33.9,33.79,33.85,20
20120401|2011-11-23 12:30,23,33.85,33.95,33.85,33.95,19
20120401|2011-11-23 13:00,23,33.9,33.95,33.86,33.95,122
20120401|2011-11-23 13:30,23,33.9,33.96,33.8,33.94,43
20120401|2011-11-23 14:00,23,33.99,34,33.75,33.95,166
20120401|2011-11-23 14:30,23,33.95,34.15,33.72,34.15,63
20120401|2011-11-23 15:00,23,34.2,34.2,34,34.12,277
20120401|2011-11-25 07:30,25,34.25,34.3,34.1,34.3,8
20120401|2011-11-25 08:00,25,34.3,34.3,34.15,34.15,7
20120401|2011-11-25 08:30,25,34.2,34.2,33.69,33.85,88
20120401|2011-11-25 09:00,25,33.8,33.81,33.65,33.79,22
20120401|2011-11-25 09:30,25,33.85,33.9,33.7,33.9,14
20120401|2011-11-25 10:00,25,33.9,33.9,33.8,33.85,12
20120401|2011-11-25 10:30,25,33.95,34.25,33.9,34.25,25
20120401|2011-11-25 11:00,25,34.25,34.4,34.25,34.25,21
20120401|2011-11-25 11:30,25,34.25,34.45,34.25,34.38,46
20120401|2011-11-25 12:00,25,34.4,34.72,34.4,34.65,77
20120401|2011-11-28 07:00,28,33.27,33.29,33.13,33.28,31
20120401|2011-11-28 07:30,28,33.25,33.25,33.09,33.09,69
20120401|2011-11-28 08:00,28,33.14,33.15,33.05,33.13,114
20120401|2011-11-28 08:30,28,33.1,33.15,32.6,32.8,443
20120401|2011-11-28 09:00,28,32.85,32.92,32.8,32.85,168
20120401|2011-11-28 09:30,28,32.85,33.3,32.85,33.3,294
20120401|2011-11-28 10:00,28,33.25,33.25,33.18,33.2,51
20120401|2011-11-28 10:30,28,33.15,33.25,33.14,33.25,31
20120401|2011-11-28 11:00,28,33.25,33.3,33.22,33.3,45
20120401|2011-11-28 11:30,28,33.35,33.42,33.3,33.4,55
20120401|2011-11-28 12:00,28,33.35,33.4,33.2,33.2,15
20120401|2011-11-28 12:30,28,33.2,33.25,33.15,33.25,10
20120401|2011-11-28 13:00,28,33.35,33.35,33.2,33.2,6
20120401|2011-11-28 13:30,28,33.33,33.45,33.33,33.36,33
20120401|2011-11-28 14:00,28,33.35,33.65,33.3,33.38,215
20120401|2011-11-28 14:30,28,33.45,33.55,33.35,33.35,42
20120401|2011-11-28 15:00,28,33.2,33.25,33.1,33.2,90
20120401|2011-11-29 07:00,29,33.1,33.1,32.8,33.04,12
20120401|2011-11-29 08:30,29,33.15,33.55,33.15,33.5,281
20120401|2011-11-29 09:00,29,33.4,33.56,33.25,33.25,65
20120401|2011-11-29 09:30,29,33.3,33.3,33.1,33.25,24
20120401|2011-11-29 10:00,29,33.2,33.3,33.2,33.2,92
20120401|2011-11-29 10:30,29,33.2,33.25,33.1,33.25,76
20120401|2011-11-29 11:00,29,33.2,33.2,33,33,54
20120401|2011-11-29 11:30,29,33.1,33.2,33.1,33.2,5
20120401|2011-11-29 12:00,29,33.2,33.28,33.05,33.1,41
20120401|2011-11-29 12:30,29,33.3,33.3,33.3,33.3,1
20120401|2011-11-29 13:00,29,33.12,33.2,33.1,33.12,12
20120401|2011-11-29 13:30,29,33.1,33.3,33,33.05,74
20120401|2011-11-29 14:00,29,33,33.1,32.8,33.05,114
20120401|2011-11-29 14:30,29,33,33.1,32.87,33.1,56
20120401|2011-11-29 15:00,29,33.05,33.1,32.85,32.9,33
20120401|2011-11-30 07:00,30,32.6,32.74,31.04,31.8,118
20120401|2011-11-30 07:30,30,31.8,31.8,31.42,31.44,154
20120401|2011-11-30 08:00,30,31.4,31.65,31.4,31.59,74
20120401|2011-11-30 08:30,30,31.6,31.85,31.45,31.55,176
20120401|2011-11-30 09:00,30,31.5,31.76,31.45,31.7,280
20120401|2011-11-30 09:30,30,31.75,31.75,31.5,31.51,25
20120401|2011-11-30 10:00,30,31.51,31.65,31.51,31.65,21
20120401|2011-11-30 10:30,30,31.7,31.7,31.55,31.65,117
20120401|2011-11-30 11:00,30,31.65,31.7,31.65,31.7,92
20120401|2011-11-30 11:30,30,31.7,31.7,31.5,31.5,110
20120401|2011-11-30 12:00,30,31.47,31.5,31.35,31.46,124
20120401|2011-11-30 12:30,30,31.45,31.53,31.4,31.53,36
20120401|2011-11-30 13:00,30,31.5,31.5,31.4,31.4,8
20120401|2011-11-30 13:30,30,31.45,31.5,31.38,31.38,54
20120401|2011-11-30 14:00,30,31.35,31.4,31.3,31.3,46
20120401|2011-11-30 14:30,30,31.31,31.33,31.1,31.15,56
20120401|2011-11-30 15:00,30,31.2,31.25,30.85,31.25,447
20120401|2011-12-01 07:00,1,31.37,31.37,31.32,31.35,9
20120401|2011-12-01 07:30,1,31.36,31.43,31.36,31.4,6
20120401|2011-12-01 08:00,1,31.4,31.5,31.38,31.4,81
20120401|2011-12-01 08:30,1,31.45,31.5,31.05,31.05,441
20120401|2011-12-01 09:00,1,31.05,31.11,30.71,30.73,166
20120401|2011-12-01 09:30,1,30.75,30.85,30.75,30.85,160
20120401|2011-12-01 10:00,1,30.85,31.1,30.8,31.05,37
20120401|2011-12-01 10:30,1,31.1,31.1,30.9,30.9,58
20120401|2011-12-01 11:00,1,30.95,31,30.9,30.9,14
20120401|2011-12-01 11:30,1,30.85,30.97,30.85,30.89,14
20120401|2011-12-01 12:00,1,31,31.03,30.94,30.95,87
20120401|2011-12-01 12:30,1,30.93,31.05,30.8,30.8,99
20120401|2011-12-01 13:00,1,30.8,30.85,30.8,30.85,16
20120401|2011-12-01 13:30,1,30.85,30.9,30.74,30.86,78
20120401|2011-12-01 14:00,1,30.86,30.97,30.75,30.75,172
20120401|2011-12-01 14:30,1,30.75,30.97,30.75,30.95,215
20120401|2011-12-01 15:00,1,30.98,31.15,30.98,31.01,134
20120401|2011-12-02 07:00,2,30.15,30.15,30.04,30.1,36
20120401|2011-12-02 07:30,2,30.15,30.5,30.15,30.45,66
20120401|2011-12-02 08:00,2,30.47,30.47,30.35,30.45,30
20120401|2011-12-02 08:30,2,30.55,30.55,30.3,30.3,59
20120401|2011-12-02 09:00,2,30.3,30.3,30.1,30.15,230
20120401|2011-12-02 09:30,2,30.15,30.25,30.1,30.2,25
20120401|2011-12-02 10:00,2,30.2,30.52,30.2,30.42,49
20120401|2011-12-02 10:30,2,30.4,30.7,30.29,30.58,74
20120401|2011-12-02 11:00,2,30.6,30.7,30.55,30.55,17
20120401|2011-12-02 11:30,2,30.6,30.68,30.45,30.5,32
20120401|2011-12-02 12:00,2,30.55,30.72,30.53,30.72,14
20120401|2011-12-02 12:30,2,30.75,30.75,30.6,30.68,36
20120401|2011-12-02 13:00,2,30.7,30.85,30.7,30.75,16
20120401|2011-12-02 13:30,2,30.75,30.8,30.7,30.8,20
20120401|2011-12-02 14:00,2,30.8,30.85,30.7,30.85,12
20120401|2011-12-02 14:30,2,30.8,30.95,30.77,30.9,52
20120401|2011-12-02 15:00,2,30.9,30.97,30.75,30.9,203
20120401|2011-12-05 07:00,5,30.4,30.45,30.26,30.26,4
20120401|2011-12-05 07:30,5,30.1,30.1,30.1,30.1,1
20120401|2011-12-05 08:00,5,30.05,30.15,30,30.15,57
20120401|2011-12-05 08:30,5,30.15,30.3,30,30.05,91
20120401|2011-12-05 09:00,5,30.1,30.16,30.05,30.05,17
20120401|2011-12-05 09:30,5,30,30.14,30,30.13,15
20120401|2011-12-05 10:00,5,30.1,30.2,30.1,30.2,36
20120401|2011-12-05 10:30,5,30.2,30.2,30.15,30.2,20
20120401|2011-12-05 11:00,5,30.15,30.2,30.15,30.2,5
20120401|2011-12-05 11:30,5,30.2,30.21,30.1,30.1,9
20120401|2011-12-05 12:00,5,30.1,30.25,30.1,30.22,40
20120401|2011-12-05 12:30,5,30.21,30.6,30.2,30.52,37
20120401|2011-12-05 13:00,5,30.55,30.75,30.54,30.55,40
20120401|2011-12-05 13:30,5,30.6,30.65,30.55,30.55,27
20120401|2011-12-05 14:00,5,30.55,30.75,30.5,30.64,87
20120401|2011-12-05 14:30,5,30.64,30.71,30.5,30.5,83
20120401|2011-12-05 15:00,5,30.5,30.6,30.45,30.6,31
20120401|2011-12-06 07:00,6,30.45,30.45,30.39,30.39,22
20120401|2011-12-06 07:30,6,30.45,30.48,30.45,30.48,9
20120401|2011-12-06 08:00,6,30.48,30.5,30.41,30.5,60
20120401|2011-12-06 08:30,6,30.55,30.65,30.45,30.6,32
20120401|2011-12-06 09:00,6,30.55,30.55,30.38,30.45,36
20120401|2011-12-06 09:30,6,30.35,30.6,30.35,30.6,21
20120401|2011-12-06 10:00,6,30.55,30.55,30.5,30.5,6
20120401|2011-12-06 10:30,6,30.5,30.63,30.45,30.5,32
20120401|2011-12-06 11:00,6,30.55,30.55,30.55,30.55,1
20120401|2011-12-06 11:30,6,30.55,30.55,30.55,30.55,1
20120401|2011-12-06 12:00,6,30.6,30.6,30.45,30.45,11
20120401|2011-12-06 12:30,6,30.43,30.45,30.39,30.4,18
20120401|2011-12-06 13:00,6,30.45,30.45,30.4,30.4,30
20120401|2011-12-06 13:30,6,30.4,30.4,30.25,30.36,34
20120401|2011-12-06 14:00,6,30.35,30.5,30.3,30.5,43
20120401|2011-12-06 14:30,6,30.45,30.51,30.37,30.45,65
20120401|2011-12-06 15:00,6,30.45,30.55,30.35,30.45,275
20120401|2011-12-07 07:00,7,30.5,30.55,30.49,30.52,88
20120401|2011-12-07 07:30,7,30.5,30.55,30.29,30.46,31
20120401|2011-12-07 08:00,7,30.5,30.55,30.36,30.45,46
20120401|2011-12-07 08:30,7,30.5,30.9,30.5,30.75,77
20120401|2011-12-07 09:00,7,30.7,31.05,30.7,31.02,132
20120401|2011-12-07 09:30,7,31.05,31.12,30.95,31,143
20120401|2011-12-07 10:00,7,30.95,31,30.9,30.9,58
20120401|2011-12-07 10:30,7,30.95,30.95,30.85,30.85,34
20120401|2011-12-07 11:00,7,30.9,30.9,30.75,30.75,87
20120401|2011-12-07 11:30,7,30.8,30.8,30.72,30.8,44
20120401|2011-12-07 12:00,7,30.82,30.85,30.8,30.85,17
20120401|2011-12-07 12:30,7,30.9,31.01,30.9,30.95,30
20120401|2011-12-07 13:00,7,30.95,31.1,30.92,30.95,115
20120401|2011-12-07 13:30,7,31,31.31,30.97,31.2,279
20120401|2011-12-07 14:00,7,31.15,31.24,30.99,31.05,150
20120401|2011-12-07 14:30,7,31,31.05,30.73,30.97,169
20120401|2011-12-07 15:00,7,31,31.1,30.75,30.8,125
20120401|2011-12-08 07:00,8,30.9,30.9,30.85,30.85,10
20120401|2011-12-08 07:30,8,30.4,31.11,30.35,31,77
20120401|2011-12-08 08:00,8,31.1,31.55,31.1,31.55,164
20120401|2011-12-08 08:30,8,31.45,31.5,31.15,31.3,276
20120401|2011-12-08 09:00,8,31.29,31.55,31.29,31.47,181
20120401|2011-12-08 09:30,8,31.45,31.45,31.23,31.4,112
20120401|2011-12-08 10:00,8,31.45,31.6,31.4,31.6,75
20120401|2011-12-08 10:30,8,31.55,31.65,31.5,31.55,8
20120401|2011-12-08 11:00,8,31.5,31.65,31.4,31.65,89
20120401|2011-12-08 11:30,8,31.7,31.75,31.65,31.67,99
20120401|2011-12-08 12:00,8,31.7,31.86,31.7,31.75,76
20120401|2011-12-08 12:30,8,31.77,31.8,31.72,31.75,41
20120401|2011-12-08 13:00,8,31.8,31.83,31.75,31.83,39
20120401|2011-12-08 13:30,8,31.8,31.8,31.75,31.8,33
20120401|2011-12-08 14:00,8,31.8,31.8,31.6,31.7,78
20120401|2011-12-08 14:30,8,31.65,31.96,31.55,31.75,228
20120401|2011-12-08 15:00,8,31.75,31.8,31.6,31.65,145
20120401|2011-12-09 08:00,9,31.45,31.45,31.36,31.43,9
20120401|2011-12-09 08:30,9,31.35,31.4,31.2,31.25,90
20120401|2011-12-09 09:00,9,31.25,31.25,31.05,31.05,122
20120401|2011-12-09 09:30,9,31.05,31.1,30.89,30.89,85
20120401|2011-12-09 10:00,9,30.9,30.93,30.75,30.85,194
20120401|2011-12-09 10:30,9,30.85,30.97,30.85,30.95,81
20120401|2011-12-09 11:00,9,31,31,30.9,30.95,31
20120401|2011-12-09 11:30,9,30.95,31.02,30.91,31,67
20120401|2011-12-09 12:00,9,31,31.17,31,31.05,84
20120401|2011-12-09 12:30,9,31.05,31.15,31.05,31.05,115
20120401|2011-12-09 13:00,9,31.08,31.11,31.05,31.05,23
20120401|2011-12-09 13:30,9,31,31.03,30.9,30.92,152
20120401|2011-12-09 14:00,9,30.9,31.07,30.9,30.95,170
20120401|2011-12-09 14:30,9,30.95,31,30.9,30.9,153
20120401|2011-12-09 15:00,9,30.9,30.9,30.75,30.8,469
20120401|2011-12-12 07:00,12,31.21,31.33,31.1,31.33,17
20120401|2011-12-12 07:30,12,31.3,31.3,31.28,31.28,2
20120401|2011-12-12 08:00,12,31.4,31.55,31.39,31.39,19
20120401|2011-12-12 08:30,12,31.44,31.55,31.28,31.4,174
20120401|2011-12-12 09:00,12,31.35,31.45,31.3,31.36,78
20120401|2011-12-12 09:30,12,31.4,31.5,31.37,31.42,149
20120401|2011-12-12 10:00,12,31.4,31.65,31.37,31.5,231
20120401|2011-12-12 10:30,12,31.5,32,31.46,31.95,287
20120401|2011-12-12 11:00,12,32,32.03,31.8,31.95,187
20120401|2011-12-12 11:30,12,31.95,31.95,31.75,31.8,221
20120401|2011-12-12 12:00,12,31.8,32,31.79,31.95,298
20120401|2011-12-12 12:30,12,31.9,31.95,31.9,31.95,155
20120401|2011-12-12 13:00,12,31.95,32,31.75,31.87,232
20120401|2011-12-12 13:30,12,31.88,32,31.85,31.9,212
20120401|2011-12-12 14:00,12,31.9,32,31.8,31.8,201
20120401|2011-12-12 14:30,12,31.8,31.85,31.55,31.6,382
20120401|2011-12-12 15:00,12,31.56,31.57,31.25,31.3,531
20120401|2011-12-12 15:30,12,31.35,31.35,31.35,31.35,669
20120401|2011-12-13 07:30,13,30.95,30.95,30.7,30.85,24
20120401|2011-12-13 08:00,13,30.7,30.85,30.7,30.85,2
20120401|2011-12-13 08:30,13,30.85,30.87,30.54,30.7,429
20120401|2011-12-13 09:00,13,30.7,30.85,30.6,30.85,82
20120401|2011-12-13 09:30,13,30.9,31.05,30.83,30.95,72
20120401|2011-12-13 10:00,13,31.05,31.15,30.95,30.95,56
20120401|2011-12-13 10:30,13,30.95,30.95,30.85,30.9,80
20120401|2011-12-13 11:00,13,30.89,30.94,30.85,30.87,75
20120401|2011-12-13 11:30,13,30.85,31,30.85,30.85,26
20120401|2011-12-13 12:00,13,30.83,30.83,30.8,30.8,13
20120401|2011-12-13 12:30,13,30.75,30.8,30.7,30.7,23
20120401|2011-12-13 13:00,13,30.7,31.05,30.6,30.9,85
20120401|2011-12-13 13:30,13,31.01,31.3,31.01,31.3,83
20120401|2011-12-13 14:00,13,31.3,31.55,31.24,31.54,79
20120401|2011-12-13 14:30,13,31.6,31.85,31.55,31.65,253
20120401|2011-12-13 15:00,13,31.7,31.7,31.55,31.56,214
20120401|2011-12-13 15:30,13,31.6,31.6,31.6,31.6,108
20120401|2011-12-14 07:00,14,31.25,31.33,31.25,31.33,6
20120401|2011-12-14 07:30,14,31.29,31.45,31.29,31.4,9
20120401|2011-12-14 08:00,14,31.4,31.65,31.4,31.65,30
20120401|2011-12-14 08:30,14,31.6,31.9,31.4,31.8,63
20120401|2011-12-14 09:00,14,31.8,32.1,31.8,31.9,43
20120401|2011-12-14 09:30,14,31.9,32.06,31.77,32.05,86
20120401|2011-12-14 10:00,14,32.05,32.2,32,32.2,53
20120401|2011-12-14 10:30,14,32.2,32.25,32.14,32.15,25
20120401|2011-12-14 11:00,14,32.15,32.15,31.9,31.9,57
20120401|2011-12-14 11:30,14,31.9,31.92,31.8,31.92,125
20120401|2011-12-14 12:00,14,31.85,31.9,31.73,31.75,132
20120401|2011-12-14 12:30,14,31.7,31.85,31.55,31.85,127
20120401|2011-12-14 13:00,14,31.85,31.91,31.7,31.75,116
20120401|2011-12-14 13:30,14,31.75,31.99,31.75,31.9,104
20120401|2011-12-14 14:00,14,31.85,32,31.8,31.9,115
20120401|2011-12-14 14:30,14,31.75,31.85,31.62,31.75,36
20120401|2011-12-14 15:00,14,31.75,31.8,31.65,31.7,34
20120401|2011-12-15 07:00,15,31.19,31.19,31.19,31.19,1
20120401|2011-12-15 07:30,15,31.01,31.01,31.01,31.01,1
20120401|2011-12-15 08:00,15,30.9,30.9,30.9,30.9,3
20120401|2011-12-15 08:30,15,30.95,30.95,30.7,30.78,98
20120401|2011-12-15 09:00,15,30.77,31.16,30.75,31.13,51
20120401|2011-12-15 09:30,15,31.15,31.35,31.13,31.16,55
20120401|2011-12-15 10:00,15,31.15,31.2,31,31.1,81
20120401|2011-12-15 10:30,15,31.05,31.15,31.05,31.15,14
20120401|2011-12-15 11:00,15,31.15,31.15,31.05,31.05,16
20120401|2011-12-15 11:30,15,31,31.05,31,31.05,20
20120401|2011-12-15 12:00,15,31,31.02,30.95,31.02,10
20120401|2011-12-15 12:30,15,31,31.03,30.94,30.94,19
20120401|2011-12-15 13:00,15,31.02,31.02,30.9,31,13
20120401|2011-12-15 13:30,15,31.05,31.06,31,31.05,14
20120401|2011-12-15 14:00,15,31,31.05,30.95,30.95,43
20120401|2011-12-15 14:30,15,30.95,31.06,30.95,31.06,49
20120401|2011-12-15 15:00,15,31.05,31.1,30.95,31,229
20120401|2011-12-16 07:30,16,30.49,30.55,30.43,30.5,13
20120401|2011-12-16 08:00,16,30.45,30.45,30.3,30.32,22
20120401|2011-12-16 08:30,16,30.35,30.6,30.29,30.43,138
20120401|2011-12-16 09:00,16,30.5,30.5,30.4,30.45,16
20120401|2011-12-16 09:30,16,30.55,30.55,30.5,30.55,10
20120401|2011-12-16 10:00,16,30.58,30.75,30.58,30.73,33
20120401|2011-12-16 10:30,16,30.75,30.95,30.75,30.85,29
20120401|2011-12-16 11:00,16,30.95,31.05,30.9,30.95,40
20120401|2011-12-16 11:30,16,31,31.11,30.96,30.96,56
20120401|2011-12-16 12:00,16,31,31,30.85,30.86,58
20120401|2011-12-16 12:30,16,30.85,30.9,30.8,30.88,24
20120401|2011-12-16 13:00,16,30.9,31.18,30.88,31.1,68
20120401|2011-12-16 13:30,16,31.15,31.15,30.94,30.94,18
20120401|2011-12-16 14:00,16,31,31,30.95,30.97,9
20120401|2011-12-16 14:30,16,30.96,31.05,30.88,30.95,124
20120401|2011-12-16 15:00,16,30.93,31,30.9,30.9,405
20120401|2011-12-19 07:00,19,30.7,30.7,30.58,30.62,10
20120401|2011-12-19 07:30,19,30.45,30.51,30.35,30.42,49
20120401|2011-12-19 08:00,19,30.4,30.75,30.4,30.75,11
20120401|2011-12-19 08:30,19,30.75,30.8,30.55,30.55,78
20120401|2011-12-19 09:00,19,30.53,30.77,30.53,30.73,221
20120401|2011-12-19 09:30,19,30.68,30.72,30.55,30.69,50
20120401|2011-12-19 10:00,19,30.7,30.8,30.65,30.65,28
20120401|2011-12-19 10:30,19,30.66,30.8,30.65,30.7,29
20120401|2011-12-19 11:00,19,30.7,30.7,30.5,30.5,21
20120401|2011-12-19 11:30,19,30.5,30.55,30.45,30.46,33
20120401|2011-12-19 12:00,19,30.4,30.45,30.3,30.32,40
20120401|2011-12-19 12:30,19,30.35,30.4,30.27,30.35,58
20120401|2011-12-19 13:00,19,30.35,30.5,30.35,30.5,38
20120401|2011-12-19 13:30,19,30.5,30.55,30.5,30.5,58
20120401|2011-12-19 14:00,19,30.5,30.75,30.5,30.7,57
20120401|2011-12-19 14:30,19,30.75,30.8,30.7,30.7,28
20120401|2011-12-19 15:00,19,30.75,30.75,30.65,30.65,225
20120401|2011-12-20 07:30,20,29.85,29.85,29.7,29.75,18
20120401|2011-12-20 08:00,20,29.55,29.75,29.55,29.75,24
20120401|2011-12-20 08:30,20,29.7,29.9,29.6,29.75,295
20120401|2011-12-20 09:00,20,29.75,29.9,29.65,29.65,142
20120401|2011-12-20 09:30,20,29.6,29.7,29.59,29.6,82
20120401|2011-12-20 10:00,20,29.65,29.65,29.6,29.65,29
20120401|2011-12-20 10:30,20,29.7,29.75,29.65,29.71,45
20120401|2011-12-20 11:00,20,29.75,29.8,29.7,29.75,53
20120401|2011-12-20 11:30,20,29.75,29.75,29.64,29.65,8
20120401|2011-12-20 12:00,20,29.65,29.65,29.55,29.65,26
20120401|2011-12-20 12:30,20,29.64,29.65,29.55,29.61,73
20120401|2011-12-20 13:00,20,29.65,29.75,29.59,29.7,170
20120401|2011-12-20 13:30,20,29.66,29.66,29.55,29.61,48
20120401|2011-12-20 14:00,20,29.55,29.6,29.47,29.5,50
20120401|2011-12-20 14:30,20,29.49,29.5,29.4,29.45,37
20120401|2011-12-20 15:00,20,29.45,29.65,29.4,29.45,443
20120401|2011-12-21 07:00,21,29.5,29.64,29.5,29.55,115
20120401|2011-12-21 07:30,21,29.5,29.5,29.35,29.35,28
20120401|2011-12-21 08:00,21,29.3,29.3,29.3,29.3,4
20120401|2011-12-21 08:30,21,29.25,29.5,29.25,29.45,125
20120401|2011-12-21 09:00,21,29.5,29.5,29.15,29.15,121
20120401|2011-12-21 09:30,21,29.15,29.15,28.94,29.12,101
20120401|2011-12-21 10:00,21,29.15,29.33,29.1,29.25,58
20120401|2011-12-21 10:30,21,29.3,29.31,29.25,29.3,31
20120401|2011-12-21 11:00,21,29.2,29.35,29.2,29.35,22
20120401|2011-12-21 11:30,21,29.35,29.35,29.1,29.1,48
20120401|2011-12-21 12:00,21,29.15,29.16,29,29,72
20120401|2011-12-21 12:30,21,29.05,29.08,28.95,28.95,65
20120401|2011-12-21 13:00,21,29,29,28.8,28.91,243
20120401|2011-12-21 13:30,21,28.85,29.25,28.7,28.7,102
20120401|2011-12-21 14:00,21,28.65,28.75,28.3,28.35,241
20120401|2011-12-21 14:30,21,28.33,28.34,28.04,28.06,414
20120401|2011-12-21 15:00,21,28.05,28.1,27.85,27.9,412
20120401|2011-12-22 07:00,22,27.78,27.78,27.34,27.35,51
20120401|2011-12-22 07:30,22,27.35,27.6,27.35,27.6,70
20120401|2011-12-22 08:00,22,27.6,27.7,27.6,27.6,8
20120401|2011-12-22 08:30,22,27.55,27.67,27.3,27.5,231
20120401|2011-12-22 09:00,22,27.45,27.6,27.38,27.55,104
20120401|2011-12-22 09:30,22,27.55,27.8,27.55,27.71,184
20120401|2011-12-22 10:00,22,27.7,27.8,27.7,27.75,143
20120401|2011-12-22 10:30,22,27.8,27.86,27.71,27.75,116
20120401|2011-12-22 11:00,22,27.75,27.75,27.59,27.6,135
20120401|2011-12-22 11:30,22,27.6,27.65,27.55,27.63,19
20120401|2011-12-22 12:00,22,27.6,27.62,27.6,27.62,6
20120401|2011-12-22 12:30,22,27.6,27.75,27.6,27.75,23
20120401|2011-12-22 13:00,22,27.75,27.77,27.75,27.75,18
20120401|2011-12-22 13:30,22,27.75,28.05,27.75,28.05,123
20120401|2011-12-22 14:00,22,28.1,28.13,27.94,27.95,134
20120401|2011-12-22 14:30,22,27.95,28,27.9,28,79
20120401|2011-12-22 15:00,22,27.95,28.1,27.9,28.04,301
20120401|2011-12-23 07:30,23,27.35,27.68,27.35,27.67,122
20120401|2011-12-23 08:00,23,27.67,27.67,27.65,27.65,7
20120401|2011-12-23 08:30,23,27.65,28,27.6,27.85,198
20120401|2011-12-23 09:00,23,27.9,27.95,27.85,27.95,41
20120401|2011-12-23 09:30,23,27.95,28.03,27.85,28,110
20120401|2011-12-23 10:00,23,28,28.05,27.95,28.01,101
20120401|2011-12-23 10:30,23,28,28.05,27.94,28.02,72
20120401|2011-12-23 11:00,23,28.05,28.1,28,28.1,87
20120401|2011-12-23 11:30,23,28.1,28.1,28,28.03,70
20120401|2011-12-23 12:00,23,28.05,28.31,28.04,28.31,62
20120401|2011-12-23 12:30,23,28.3,28.35,28.3,28.3,51
20120401|2011-12-23 13:00,23,28.3,28.37,28.25,28.35,38
20120401|2011-12-23 13:30,23,28.35,28.4,28.25,28.29,55
20120401|2011-12-23 14:00,23,28.3,28.45,28.29,28.42,105
20120401|2011-12-23 14:30,23,28.45,28.47,28.35,28.35,80
20120401|2011-12-23 15:00,23,28.3,28.4,28.1,28.15,633
20120401|2011-12-23 15:30,23,28.3,28.3,28.15,28.15,35
20120401|2011-12-27 07:00,27,28.45,28.5,28.1,28.1,30
20120401|2011-12-27 07:30,27,28.05,28.05,27.98,28,35
20120401|2011-12-27 08:00,27,28.01,28.05,27.95,28.01,16
20120401|2011-12-27 08:30,27,28,28.03,27.67,27.8,170
20120401|2011-12-27 09:00,27,27.8,27.8,27.78,27.8,44
20120401|2011-12-27 09:30,27,27.79,28,27.77,28,124
20120401|2011-12-27 10:00,27,28,28.02,27.89,27.89,64
20120401|2011-12-27 10:30,27,27.85,27.87,27.8,27.87,6
20120401|2011-12-27 11:00,27,27.85,27.85,27.74,27.74,76
20120401|2011-12-27 11:30,27,27.76,27.8,27.75,27.79,57
20120401|2011-12-27 12:00,27,27.8,27.85,27.8,27.85,143
20120401|2011-12-27 12:30,27,27.8,27.8,27.78,27.78,5
20120401|2011-12-27 13:00,27,27.8,27.8,27.8,27.8,1
20120401|2011-12-27 13:30,27,27.86,27.86,27.83,27.83,8
20120401|2011-12-27 14:00,27,27.85,27.9,27.75,27.85,20
20120401|2011-12-27 14:30,27,27.85,28,27.85,27.95,79
20120401|2011-12-27 15:00,27,27.9,27.9,27.85,27.9,135
20120401|2011-12-28 07:30,28,27.7,27.7,27.7,27.7,2
20120401|2011-12-28 08:00,28,27.7,27.7,27.65,27.7,61
20120401|2011-12-28 08:30,28,27.65,28.05,27.65,28.05,394
20120401|2011-12-28 09:00,28,28.05,28.2,27.95,28.2,61
20120401|2011-12-28 09:30,28,28.2,28.3,28.15,28.25,80
20120401|2011-12-28 10:00,28,28.25,28.35,28.2,28.33,53
20120401|2011-12-28 10:30,28,28.33,28.5,28.33,28.5,21
20120401|2011-12-28 11:00,28,28.4,28.45,28.25,28.3,27
20120401|2011-12-28 11:30,28,28.31,28.4,28.25,28.35,13
20120401|2011-12-28 12:00,28,28.4,28.45,28.4,28.45,3
20120401|2011-12-28 12:30,28,28.35,28.35,28.3,28.35,25
20120401|2011-12-28 13:00,28,28.3,28.35,28.3,28.33,93
20120401|2011-12-28 13:30,28,28.3,28.37,28.3,28.35,39
20120401|2011-12-28 14:00,28,28.34,28.45,28.3,28.45,88
20120401|2011-12-28 14:30,28,28.45,28.6,28.38,28.5,75
20120401|2011-12-28 15:00,28,28.5,28.5,28.35,28.4,392
20120401|2011-12-29 07:30,29,28.15,28.17,28.05,28.05,13
20120401|2011-12-29 08:00,29,28.15,28.15,28.15,28.15,16
20120401|2011-12-29 08:30,29,28.15,28.25,28.08,28.15,148
20120401|2011-12-29 09:00,29,28.1,28.1,28,28,26
20120401|2011-12-29 09:30,29,28.02,28.05,28,28.05,165
20120401|2011-12-29 10:00,29,28.02,28.25,28.02,28.19,19
20120401|2011-12-29 10:30,29,28.2,28.2,28.04,28.04,86
20120401|2011-12-29 11:00,29,28.05,28.15,28.04,28.1,16
20120401|2011-12-29 11:30,29,28.15,28.2,28.12,28.15,9
20120401|2011-12-29 12:00,29,28.1,28.18,28.09,28.15,246
20120401|2011-12-29 12:30,29,28.15,28.15,28.05,28.05,31
20120401|2011-12-29 13:00,29,28.05,28.06,28,28,65
20120401|2011-12-29 13:30,29,28.1,28.1,28.05,28.08,36
20120401|2011-12-29 14:00,29,28.05,28.05,28,28.05,75
20120401|2011-12-29 14:30,29,28.05,28.05,28,28.05,54
20120401|2011-12-29 15:00,29,28.05,28.12,27.95,28,299
20120401|2011-12-30 07:30,30,27.95,27.97,27.89,27.97,15
20120401|2011-12-30 08:00,30,28,28,27.96,27.96,4
20120401|2011-12-30 08:30,30,27.9,28.01,27.9,28.01,106
20120401|2011-12-30 09:00,30,27.99,28,27.95,28,58
20120401|2011-12-30 09:30,30,28.05,28.05,28.05,28.05,6
20120401|2011-12-30 10:00,30,28.05,28.05,28,28.04,12
20120401|2011-12-30 10:30,30,27.95,28,27.9,28,36
20120401|2011-12-30 11:00,30,28.03,28.03,28.03,28.03,1
20120401|2011-12-30 11:30,30,28.05,28.05,28.05,28.05,5
20120401|2011-12-30 12:00,30,28.1,28.17,28.09,28.15,38
20120401|2011-12-30 12:30,30,28.13,28.14,28.12,28.14,5
20120401|2011-12-30 13:00,30,28.15,28.35,28.15,28.3,7
20120401|2011-12-30 13:30,30,28.25,28.3,28.22,28.25,44
20120401|2011-12-30 14:00,30,28.2,28.3,28.2,28.25,27
20120401|2011-12-30 14:30,30,28.25,28.35,28.21,28.35,65
20120401|2011-12-30 15:00,30,28.38,28.4,28.29,28.4,294
20120401|2012-01-03 07:00,3,27.65,27.65,27.5,27.53,26
20120401|2012-01-03 07:30,3,27.5,27.51,27.5,27.51,3
20120401|2012-01-03 08:00,3,27.55,27.55,27.55,27.55,1
20120401|2012-01-03 08:30,3,27.4,27.9,27.4,27.75,407
20120401|2012-01-03 09:00,3,27.8,27.85,27.65,27.7,75
20120401|2012-01-03 09:30,3,27.7,27.7,27.6,27.65,39
20120401|2012-01-03 10:00,3,27.6,27.6,27.55,27.6,21
20120401|2012-01-03 10:30,3,27.6,27.75,27.6,27.65,71
20120401|2012-01-03 11:00,3,27.7,27.7,27.67,27.67,6
20120401|2012-01-03 11:30,3,27.7,27.8,27.7,27.75,68
20120401|2012-01-03 12:00,3,27.75,27.83,27.75,27.8,22
20120401|2012-01-03 12:30,3,27.8,27.85,27.75,27.75,18
20120401|2012-01-03 13:00,3,27.75,27.76,27.68,27.7,78
20120401|2012-01-03 13:30,3,27.69,27.7,27.6,27.65,25
20120401|2012-01-03 14:00,3,27.6,27.78,27.6,27.76,44
20120401|2012-01-03 14:30,3,27.75,27.75,27.52,27.55,86
20120401|2012-01-03 15:00,3,27.6,27.6,27.4,27.46,507
20120401|2012-01-04 07:00,4,27.5,27.56,27.48,27.56,68
20120401|2012-01-04 07:30,4,27.59,27.7,27.53,27.7,24
20120401|2012-01-04 08:00,4,27.8,27.82,27.74,27.74,18
20120401|2012-01-04 08:30,4,27.7,27.92,27.65,27.85,101
20120401|2012-01-04 09:00,4,27.85,27.85,27.75,27.8,90
20120401|2012-01-04 09:30,4,27.8,28,27.8,27.84,110
20120401|2012-01-04 10:00,4,27.8,27.8,27.7,27.7,35
20120401|2012-01-04 10:30,4,27.6,27.65,27.38,27.45,322
20120401|2012-01-04 11:00,4,27.45,27.45,27.3,27.35,127
20120401|2012-01-04 11:30,4,27.4,27.4,27.3,27.3,11
20120401|2012-01-04 12:00,4,27.35,27.4,27.35,27.4,21
20120401|2012-01-04 12:30,4,27.4,27.4,27.2,27.25,55
20120401|2012-01-04 13:00,4,27.3,27.35,27.23,27.23,19
20120401|2012-01-04 13:30,4,27.25,27.25,27.1,27.1,37
20120401|2012-01-04 14:00,4,27.15,27.2,27.15,27.2,10
20120401|2012-01-04 14:30,4,27.1,27.13,27.05,27.05,61
20120401|2012-01-04 15:00,4,27.05,27.11,27.03,27.05,289
20120401|2012-01-05 07:00,5,27.49,27.49,27.15,27.15,44
20120401|2012-01-05 07:30,5,27.2,27.24,27.15,27.15,20
20120401|2012-01-05 08:00,5,27.3,27.3,27.23,27.3,15
20120401|2012-01-05 08:30,5,27.35,27.55,27.3,27.38,120
20120401|2012-01-05 09:00,5,27.5,27.55,27.3,27.32,84
20120401|2012-01-05 09:30,5,27.35,27.48,27.35,27.4,17
20120401|2012-01-05 10:00,5,27.4,27.41,27.2,27.23,114
20120401|2012-01-05 10:30,5,27.2,27.25,27.14,27.2,124
20120401|2012-01-05 11:00,5,27.25,27.25,27.07,27.11,90
20120401|2012-01-05 11:30,5,27.05,27.15,27.03,27.03,32
20120401|2012-01-05 12:00,5,27.05,27.05,26.85,26.85,124
20120401|2012-01-05 12:30,5,26.87,26.9,26.8,26.85,37
20120401|2012-01-05 13:00,5,26.8,27,26.8,26.96,158
20120401|2012-01-05 13:30,5,26.98,27.05,26.92,26.97,265
20120401|2012-01-05 14:00,5,27,27,26.85,26.9,212
20120401|2012-01-05 14:30,5,26.87,26.9,26.75,26.8,167
20120401|2012-01-05 15:00,5,26.75,26.87,26.73,26.8,392
20120401|2012-01-06 07:00,6,26.7,26.7,26.6,26.7,12
20120401|2012-01-06 07:30,6,26.65,27.15,26.62,26.8,165
20120401|2012-01-06 08:00,6,26.65,26.68,26.58,26.59,18
20120401|2012-01-06 08:30,6,26.7,27.05,26.7,27,146
20120401|2012-01-06 09:00,6,27,27.05,26.85,26.9,109
20120401|2012-01-06 09:30,6,26.85,26.9,26.8,26.9,165
20120401|2012-01-06 10:00,6,26.8,26.81,26.65,26.65,55
20120401|2012-01-06 10:30,6,26.65,26.7,26.45,26.45,219
20120401|2012-01-06 11:00,6,26.45,26.48,26.35,26.39,179
20120401|2012-01-06 11:30,6,26.4,26.45,26.38,26.45,33
20120401|2012-01-06 12:00,6,26.5,26.5,26.5,26.5,1
20120401|2012-01-06 12:30,6,26.5,26.5,26.35,26.45,14
20120401|2012-01-06 13:00,6,26.45,26.5,26.45,26.45,13
20120401|2012-01-06 13:30,6,26.45,26.5,26.4,26.5,57
20120401|2012-01-06 14:00,6,26.5,26.5,26.43,26.43,9
20120401|2012-01-06 14:30,6,26.45,26.58,26.44,26.52,89
20120401|2012-01-06 15:00,6,26.5,26.55,26.4,26.45,486
20120401|2012-01-09 07:00,9,26.45,26.45,26.3,26.4,8
20120401|2012-01-09 07:30,9,26.36,26.4,26.35,26.38,13
20120401|2012-01-09 08:00,9,26.37,26.37,26.28,26.33,75
20120401|2012-01-09 08:30,9,26.3,26.47,26.3,26.47,46
20120401|2012-01-09 09:00,9,26.5,26.57,26.3,26.34,146
20120401|2012-01-09 09:30,9,26.3,26.4,26.27,26.35,35
20120401|2012-01-09 10:00,9,26.35,26.6,26.35,26.55,238
20120401|2012-01-09 10:30,9,26.6,26.6,26.4,26.5,115
20120401|2012-01-09 11:00,9,26.5,26.5,26.32,26.32,53
20120401|2012-01-09 11:30,9,26.35,26.35,26.35,26.35,1
20120401|2012-01-09 12:00,9,26.3,26.37,26.3,26.3,70
20120401|2012-01-09 12:30,9,26.3,26.32,26.2,26.27,62
20120401|2012-01-09 13:00,9,26.25,26.35,26.25,26.35,29
20120401|2012-01-09 13:30,9,26.3,26.32,26.25,26.25,50
20120401|2012-01-09 14:00,9,26.25,26.25,26.15,26.25,61
20120401|2012-01-09 14:30,9,26.25,26.3,26.2,26.25,322
20120401|2012-01-09 15:00,9,26.3,26.3,26.2,26.3,299
20120401|2012-01-10 07:00,10,25.8,25.8,25.75,25.75,17
20120401|2012-01-10 07:30,10,25.75,25.82,25.7,25.73,38
20120401|2012-01-10 08:00,10,25.73,25.73,25.73,25.73,1
20120401|2012-01-10 08:30,10,25.8,25.9,25.7,25.85,161
20120401|2012-01-10 09:00,10,25.8,25.82,25.75,25.8,89
20120401|2012-01-10 09:30,10,25.8,25.85,25.75,25.75,57
20120401|2012-01-10 10:00,10,25.75,25.85,25.75,25.8,91
20120401|2012-01-10 10:30,10,25.8,25.85,25.75,25.75,201
20120401|2012-01-10 11:00,10,25.8,25.95,25.75,25.95,132
20120401|2012-01-10 11:30,10,25.95,25.98,25.9,25.9,20
20120401|2012-01-10 12:00,10,25.92,25.95,25.92,25.95,7
20120401|2012-01-10 12:30,10,25.95,25.95,25.95,25.95,59
20120401|2012-01-10 13:00,10,25.95,25.95,25.95,25.95,5
20120401|2012-01-10 13:30,10,25.95,25.95,25.9,25.93,15
20120401|2012-01-10 14:00,10,25.9,25.97,25.9,25.94,31
20120401|2012-01-10 14:30,10,26,26.15,25.97,26.1,147
20120401|2012-01-10 15:00,10,26.05,26.05,25.95,26,396
20120401|2012-01-11 07:00,11,26.05,26.05,25.95,26.05,66
20120401|2012-01-11 07:30,11,26.16,26.16,26.16,26.16,2
20120401|2012-01-11 08:00,11,26.12,26.18,26.07,26.18,54
20120401|2012-01-11 08:30,11,26.15,26.3,26.1,26.25,52
20120401|2012-01-11 09:00,11,26.25,26.35,26.16,26.16,43
20120401|2012-01-11 09:30,11,26.2,26.3,26.1,26.26,78
20120401|2012-01-11 10:00,11,26.25,26.3,26.22,26.25,47
20120401|2012-01-11 10:30,11,26.25,26.25,26.2,26.2,73
20120401|2012-01-11 11:00,11,26.2,26.25,26.18,26.2,36
20120401|2012-01-11 11:30,11,26.25,26.28,26.23,26.24,104
20120401|2012-01-11 12:00,11,26.25,26.25,26.2,26.21,40
20120401|2012-01-11 12:30,11,26.2,26.2,26.1,26.15,64
20120401|2012-01-11 13:00,11,26.13,26.25,26.1,26.25,96
20120401|2012-01-11 13:30,11,26.2,26.2,26.2,26.2,5
20120401|2012-01-11 14:00,11,26.2,26.2,26.11,26.14,15
20120401|2012-01-11 14:30,11,26.15,26.3,26.1,26.3,61
20120401|2012-01-11 15:00,11,26.3,26.31,26.2,26.3,447
20120401|2012-01-11 15:30,11,26.35,26.35,26.35,26.35,1
20120401|2012-01-12 07:00,12,26,26.15,26,26.15,9
20120401|2012-01-12 07:30,12,26.15,26.24,26.1,26.11,62
20120401|2012-01-12 08:00,12,26.05,26.2,26,26.2,79
20120401|2012-01-12 08:30,12,26.16,26.55,26.13,26.4,187
20120401|2012-01-12 09:00,12,26.4,26.7,26.35,26.65,89
20120401|2012-01-12 09:30,12,26.65,26.91,26.6,26.71,368
20120401|2012-01-12 10:00,12,26.7,26.7,26.53,26.56,115
20120401|2012-01-12 10:30,12,26.6,26.8,26.58,26.7,431
20120401|2012-01-12 11:00,12,26.75,26.8,26.5,26.5,379
20120401|2012-01-12 11:30,12,26.55,26.55,26.27,26.28,90
20120401|2012-01-12 12:00,12,26.3,26.32,26.15,26.23,308
20120401|2012-01-12 12:30,12,26.25,26.35,26.25,26.3,82
20120401|2012-01-12 13:00,12,26.3,26.36,26.27,26.35,70
20120401|2012-01-12 13:30,12,26.35,26.36,26.25,26.27,112
20120401|2012-01-12 14:00,12,26.25,26.35,26.2,26.2,70
20120401|2012-01-12 14:30,12,26.25,26.25,26.05,26.15,216
20120401|2012-01-12 15:00,12,26.15,26.2,26.1,26.2,388
20120401|2012-01-12 15:30,12,26.15,26.15,26.15,26.15,1
20120401|2012-01-13 07:00,13,26.2,26.27,26.2,26.25,38
20120401|2012-01-13 07:30,13,26.4,26.4,26.35,26.37,5
20120401|2012-01-13 08:00,13,26.47,26.65,26.44,26.6,133
20120401|2012-01-13 08:30,13,26.65,26.86,26.6,26.75,290
20120401|2012-01-13 09:00,13,26.7,27.25,26.68,27.15,538
20120401|2012-01-13 09:30,13,27.1,27.2,27,27.05,377
20120401|2012-01-13 10:00,13,27.02,27.04,26.8,26.85,243
20120401|2012-01-13 10:30,13,26.8,26.85,26.68,26.8,287
20120401|2012-01-13 11:00,13,26.8,27,26.8,26.95,47
20120401|2012-01-13 11:30,13,27,27.1,26.9,26.95,127
20120401|2012-01-13 12:00,13,26.95,27.1,26.95,27.05,24
20120401|2012-01-13 12:30,13,27.1,27.2,26.95,27,79
20120401|2012-01-13 13:00,13,27,27.05,26.95,27,58
20120401|2012-01-13 13:30,13,27,27.05,26.93,27,70
20120401|2012-01-13 14:00,13,27,27.05,26.8,26.95,153
20120401|2012-01-13 14:30,13,27,27,26.76,26.81,70
20120401|2012-01-13 15:00,13,26.8,26.81,26.5,26.6,471
20120401|2012-01-17 07:00,17,26.09,26.09,25.8,25.8,45
20120401|2012-01-17 07:30,17,25.85,26,25.85,26,58
20120401|2012-01-17 08:00,17,26.05,26.05,26,26,20
20120401|2012-01-17 08:30,17,26.2,26.2,25.98,26,1006
20120401|2012-01-17 09:00,17,26,26.3,26,26.15,1156
20120401|2012-01-17 09:30,17,26.15,26.3,26.1,26.2,193
20120401|2012-01-17 10:00,17,26.15,26.2,26.01,26.05,505
20120401|2012-01-17 10:30,17,26.05,26.1,25.97,26.1,326
20120401|2012-01-17 11:00,17,26.05,26.15,26.05,26.15,166
20120401|2012-01-17 11:30,17,26.15,26.25,26.1,26.2,51
20120401|2012-01-17 12:00,17,26.18,26.25,26.15,26.18,68
20120401|2012-01-17 12:30,17,26.17,26.35,26.17,26.25,31
20120401|2012-01-17 13:00,17,26.2,26.3,26.2,26.25,144
20120401|2012-01-17 13:30,17,26.3,26.7,26.29,26.63,269
20120401|2012-01-17 14:00,17,26.65,26.85,26.58,26.8,209
20120401|2012-01-17 14:30,17,26.8,26.85,26.63,26.75,139
20120401|2012-01-17 15:00,17,26.75,26.75,26.6,26.7,469
20120401|2012-01-18 07:00,18,26.3,26.35,26.29,26.29,13
20120401|2012-01-18 07:30,18,26.26,26.35,26.25,26.35,56
20120401|2012-01-18 08:00,18,26.5,26.66,26.5,26.63,45
20120401|2012-01-18 08:30,18,26.6,27,26.5,26.6,632
20120401|2012-01-18 09:00,18,26.55,26.55,26.35,26.4,278
20120401|2012-01-18 09:30,18,26.4,26.47,26.34,26.35,210
20120401|2012-01-18 10:00,18,26.35,26.4,26.32,26.4,193
20120401|2012-01-18 10:30,18,26.35,26.48,26.35,26.47,292
20120401|2012-01-18 11:00,18,26.45,26.45,26.24,26.25,131
20120401|2012-01-18 11:30,18,26.2,26.3,26.2,26.3,265
20120401|2012-01-18 12:00,18,26.25,26.32,26.25,26.3,22
20120401|2012-01-18 12:30,18,26.25,26.3,26.2,26.3,34
20120401|2012-01-18 13:00,18,26.25,26.25,26.1,26.2,146
20120401|2012-01-18 13:30,18,26.19,26.25,26.15,26.2,62
20120401|2012-01-18 14:00,18,26.2,26.25,26.1,26.2,83
20120401|2012-01-18 14:30,18,26.15,26.2,26.15,26.2,115
20120401|2012-01-18 15:00,18,26.15,26.2,26.08,26.15,419
20120401|2012-01-19 07:30,19,25.9,25.95,25.8,25.95,21
20120401|2012-01-19 08:00,19,26,26.05,25.9,25.91,99
20120401|2012-01-19 08:30,19,25.9,26.05,25.89,25.89,195
20120401|2012-01-19 09:00,19,25.9,26.15,25.9,25.99,185
20120401|2012-01-19 09:30,19,26,26,25.79,25.85,168
20120401|2012-01-19 10:00,19,25.8,25.85,25.65,25.7,273
20120401|2012-01-19 10:30,19,25.7,25.85,25.65,25.65,696
20120401|2012-01-19 11:00,19,25.65,25.76,25.62,25.7,225
20120401|2012-01-19 11:30,19,25.75,25.8,25.7,25.7,39
20120401|2012-01-19 12:00,19,25.75,25.76,25.7,25.75,20
20120401|2012-01-19 12:30,19,25.73,25.86,25.73,25.85,119
20120401|2012-01-19 13:00,19,25.85,25.92,25.75,25.82,498
20120401|2012-01-19 13:30,19,25.83,25.95,25.83,25.9,162
20120401|2012-01-19 14:00,19,25.88,25.88,25.8,25.84,75
20120401|2012-01-19 14:30,19,25.8,25.85,25.8,25.8,75
20120401|2012-01-19 15:00,19,25.81,25.9,25.7,25.75,373
20120401|2012-01-20 07:00,20,25.8,25.9,25.8,25.9,17
20120401|2012-01-20 07:30,20,25.9,25.95,25.9,25.95,17
20120401|2012-01-20 08:00,20,25.92,25.95,25.9,25.93,89
20120401|2012-01-20 08:30,20,25.9,25.97,25.6,25.72,114
20120401|2012-01-20 09:00,20,25.75,25.88,25.71,25.71,212
20120401|2012-01-20 09:30,20,25.75,25.8,25.7,25.75,206
20120401|2012-01-20 10:00,20,25.75,25.85,25.75,25.8,70
20120401|2012-01-20 10:30,20,25.8,25.85,25.75,25.75,42
20120401|2012-01-20 11:00,20,25.72,25.72,25.63,25.65,34
20120401|2012-01-20 11:30,20,25.65,25.65,25.5,25.5,92
20120401|2012-01-20 12:00,20,25.5,25.5,25.35,25.37,102
20120401|2012-01-20 12:30,20,25.4,25.5,25.35,25.48,199
20120401|2012-01-20 13:00,20,25.45,25.5,25.39,25.45,141
20120401|2012-01-20 13:30,20,25.4,25.47,25.4,25.43,118
20120401|2012-01-20 14:00,20,25.4,25.4,25.35,25.35,81
20120401|2012-01-20 14:30,20,25.4,25.4,25.2,25.25,144
20120401|2012-01-20 15:00,20,25.24,25.3,25.2,25.3,163
20120401|2012-01-23 07:00,23,25.25,25.3,25.25,25.25,5
20120401|2012-01-23 08:00,23,25.23,25.3,25.23,25.3,47
20120401|2012-01-23 08:30,23,25.35,25.4,24.95,24.98,127
20120401|2012-01-23 09:00,23,24.95,25.14,24.93,25.14,225
20120401|2012-01-23 09:30,23,25.1,25.1,25.02,25.02,35
20120401|2012-01-23 10:00,23,25,25.11,25,25.05,38
20120401|2012-01-23 10:30,23,25.05,25.3,25.05,25.25,108
20120401|2012-01-23 11:00,23,25.26,25.4,25.19,25.2,150
20120401|2012-01-23 11:30,23,25.22,25.27,25.15,25.2,130
20120401|2012-01-23 12:00,23,25.25,25.27,25.18,25.2,155
20120401|2012-01-23 12:30,23,25.2,25.2,25.05,25.1,58
20120401|2012-01-23 13:00,23,25.1,25.15,25.1,25.15,21
20120401|2012-01-23 13:30,23,25.1,25.2,25,25.02,179
20120401|2012-01-23 14:00,23,25,25,24.8,24.83,173
20120401|2012-01-23 14:30,23,24.8,24.85,24.73,24.85,79
20120401|2012-01-23 15:00,23,24.9,25,24.75,24.9,256
20120401|2012-01-24 07:00,24,25.1,25.2,25.05,25.05,47
20120401|2012-01-24 07:30,24,25.05,25.2,25.05,25.2,53
20120401|2012-01-24 08:00,24,25.15,25.25,25.1,25.25,26
20120401|2012-01-24 08:30,24,25.25,25.44,25.12,25.15,303
20120401|2012-01-24 09:00,24,25.2,25.27,25.05,25.15,222
20120401|2012-01-24 09:30,24,25.15,25.15,25,25.05,70
20120401|2012-01-24 10:00,24,25.1,25.1,24.95,24.99,92
20120401|2012-01-24 10:30,24,25,25.1,24.95,25.07,106
20120401|2012-01-24 11:00,24,25.05,25.09,24.9,24.95,149
20120401|2012-01-24 11:30,24,24.95,24.95,24.85,24.85,86
20120401|2012-01-24 12:00,24,24.9,25,24.88,25,185
20120401|2012-01-24 12:30,24,25,25,24.9,24.94,56
20120401|2012-01-24 13:00,24,24.94,24.95,24.9,24.95,24
20120401|2012-01-24 13:30,24,24.95,24.96,24.85,24.91,134
20120401|2012-01-24 14:00,24,24.95,24.95,24.78,24.82,146
20120401|2012-01-24 14:30,24,24.8,24.86,24.77,24.85,87
20120401|2012-01-24 15:00,24,24.85,24.85,24.6,24.65,202
20120401|2012-01-25 07:00,25,24.7,24.7,24.65,24.65,3
20120401|2012-01-25 08:00,25,24.72,24.87,24.72,24.8,47
20120401|2012-01-25 08:30,25,24.85,25.05,24.85,25,472
20120401|2012-01-25 09:00,25,25.02,25.02,24.8,24.87,454
20120401|2012-01-25 09:30,25,24.9,25,24.73,24.75,372
20120401|2012-01-25 10:00,25,24.7,24.75,24.65,24.7,58
20120401|2012-01-25 10:30,25,24.7,24.9,24.65,24.8,148
20120401|2012-01-25 11:00,25,24.85,24.85,24.6,24.7,169
20120401|2012-01-25 11:30,25,24.69,24.75,24.53,24.58,202
20120401|2012-01-25 12:00,25,24.55,24.56,24.25,24.3,73
20120401|2012-01-25 12:30,25,24.35,24.37,24.27,24.3,90
20120401|2012-01-25 13:00,25,24.35,24.45,24.33,24.4,143
20120401|2012-01-25 13:30,25,24.4,24.44,24.3,24.4,117
20120401|2012-01-25 14:00,25,24.39,24.4,24.3,24.3,92
20120401|2012-01-25 14:30,25,24.3,24.3,24.13,24.15,249
20120401|2012-01-25 15:00,25,24.15,24.25,24.05,24.1,444
20120401|2012-01-26 07:00,26,23.9,23.9,23.83,23.85,25
20120401|2012-01-26 07:30,26,23.8,23.86,23.76,23.79,154
20120401|2012-01-26 08:00,26,23.75,23.78,23.7,23.7,83
20120401|2012-01-26 08:30,26,23.75,23.88,23.75,23.8,220
20120401|2012-01-26 09:00,26,23.8,24.1,23.79,24.1,360
20120401|2012-01-26 09:30,26,24.1,24.25,24,24.2,168
20120401|2012-01-26 10:00,26,24.25,24.27,24.1,24.15,303
20120401|2012-01-26 10:30,26,24.05,24.05,23.95,24.05,176
20120401|2012-01-26 11:00,26,24.05,24.15,24.05,24.1,94
20120401|2012-01-26 11:30,26,24.15,24.15,24.05,24.05,115
20120401|2012-01-26 12:00,26,24.05,24.1,23.95,24.05,200
20120401|2012-01-26 12:30,26,24.05,24.15,24.05,24.15,102
20120401|2012-01-26 13:00,26,24.15,24.25,24.13,24.25,134
20120401|2012-01-26 13:30,26,24.22,24.25,24.2,24.2,104
20120401|2012-01-26 14:00,26,24.25,24.5,24.25,24.5,169
20120401|2012-01-26 14:30,26,24.45,24.45,24.25,24.3,144
20120401|2012-01-26 15:00,26,24.25,24.6,24.1,24.35,832
20120401|2012-01-27 07:00,27,24.25,24.29,24.13,24.25,114
20120401|2012-01-27 07:30,27,24.25,24.65,24.25,24.65,136
20120401|2012-01-27 08:00,27,24.6,24.6,24.5,24.52,43
20120401|2012-01-27 08:30,27,24.5,24.52,24.1,24.2,381
20120401|2012-01-27 09:00,27,24.2,24.3,24.1,24.1,310
20120401|2012-01-27 09:30,27,24.1,24.3,24.05,24.19,131
20120401|2012-01-27 10:00,27,24.15,24.22,24.1,24.1,182
20120401|2012-01-27 10:30,27,24.05,24.25,24.05,24.15,53
20120401|2012-01-27 11:00,27,24.13,24.25,24.1,24.1,28
20120401|2012-01-27 11:30,27,24.16,24.25,24.14,24.25,46
20120401|2012-01-27 12:00,27,24.25,24.25,24.1,24.15,260
20120401|2012-01-27 12:30,27,24.15,24.2,24.02,24.05,101
20120401|2012-01-27 13:00,27,24.05,24.11,23.95,24.04,183
20120401|2012-01-27 13:30,27,24.05,24.05,24,24,34
20120401|2012-01-27 14:00,27,23.95,24.05,23.85,23.85,511
20120401|2012-01-27 14:30,27,23.9,23.92,23.75,23.85,654
20120401|2012-01-27 15:00,27,23.8,23.86,23.75,23.8,560
20120401|2012-01-30 07:00,30,24.15,24.15,24.1,24.15,11
20120401|2012-01-30 07:30,30,24.15,24.27,24.07,24.27,53
20120401|2012-01-30 08:00,30,24.3,24.35,24.29,24.3,9
20120401|2012-01-30 08:30,30,24.35,24.4,24.15,24.25,359
20120401|2012-01-30 09:00,30,24.25,24.4,24.23,24.3,115
20120401|2012-01-30 09:30,30,24.35,24.4,24.2,24.2,76
20120401|2012-01-30 10:00,30,24.15,24.15,24.05,24.1,173
20120401|2012-01-30 10:30,30,24.1,24.19,24.04,24.17,172
20120401|2012-01-30 11:00,30,24.1,24.1,24.05,24.1,48
20120401|2012-01-30 11:30,30,24.1,24.15,24.1,24.15,24
20120401|2012-01-30 12:00,30,24.1,24.35,24.1,24.18,411
20120401|2012-01-30 12:30,30,24.15,24.15,24,24.1,72
20120401|2012-01-30 13:00,30,24.1,24.13,24,24.12,148
20120401|2012-01-30 13:30,30,24.15,24.15,24,24.05,59
20120401|2012-01-30 14:00,30,24.1,24.15,24.1,24.1,34
20120401|2012-01-30 14:30,30,24.05,24.25,24.05,24.24,135
20120401|2012-01-30 15:00,30,24.2,24.24,24.05,24.23,575
20120401|2012-01-31 07:00,31,24,24,23.86,23.86,23
20120401|2012-01-31 07:30,31,23.85,23.9,23.81,23.82,75
20120401|2012-01-31 08:00,31,23.85,23.88,23.77,23.79,38
20120401|2012-01-31 08:30,31,23.75,24.05,23.7,23.95,367
20120401|2012-01-31 09:00,31,24.05,24.33,24,24.06,418
20120401|2012-01-31 09:30,31,24.1,24.35,24.07,24.3,205
20120401|2012-01-31 10:00,31,24.27,24.42,24.22,24.33,164
20120401|2012-01-31 10:30,31,24.35,24.45,24.25,24.37,205
20120401|2012-01-31 11:00,31,24.4,24.42,24.27,24.32,71
20120401|2012-01-31 11:30,31,24.25,24.35,24.23,24.35,56
20120401|2012-01-31 12:00,31,24.34,24.34,24.2,24.2,60
20120401|2012-01-31 12:30,31,24.2,24.33,24.2,24.33,16
20120401|2012-01-31 13:00,31,24.33,24.34,24.2,24.2,31
20120401|2012-01-31 13:30,31,24.2,24.35,24.2,24.2,86
20120401|2012-01-31 14:00,31,24.25,24.35,24.18,24.3,318
20120401|2012-01-31 14:30,31,24.25,24.4,24.22,24.29,280
20120401|2012-01-31 15:00,31,24.3,24.35,24.2,24.25,409
20120401|2012-02-01 07:00,1,24,24,23.8,23.8,10
20120401|2012-02-01 07:30,1,23.9,23.95,23.9,23.9,56
20120401|2012-02-01 08:00,1,23.85,23.91,23.75,23.82,33
20120401|2012-02-01 08:30,1,23.8,24.08,23.75,23.96,516
20120401|2012-02-01 09:00,1,23.95,24.03,23.73,23.8,442
20120401|2012-02-01 09:30,1,23.85,23.9,23.8,23.83,221
20120401|2012-02-01 10:00,1,23.8,23.95,23.75,23.88,348
20120401|2012-02-01 10:30,1,23.87,23.9,23.7,23.75,153
20120401|2012-02-01 11:00,1,23.75,23.75,23.65,23.68,96
20120401|2012-02-01 11:30,1,23.65,23.68,23.55,23.55,74
20120401|2012-02-01 12:00,1,23.6,23.62,23.55,23.6,124
20120401|2012-02-01 12:30,1,23.65,23.75,23.59,23.75,20
20120401|2012-02-01 13:00,1,23.73,23.75,23.7,23.7,84
20120401|2012-02-01 13:30,1,23.65,23.8,23.65,23.75,42
20120401|2012-02-01 14:00,1,23.75,23.76,23.65,23.75,95
20120401|2012-02-01 14:30,1,23.8,23.83,23.7,23.8,150
20120401|2012-02-01 15:00,1,23.75,23.8,23.7,23.75,412
20120401|2012-02-02 07:30,2,23.7,23.7,23.53,23.56,81
20120401|2012-02-02 08:00,2,23.6,23.6,23.5,23.52,20
20120401|2012-02-02 08:30,2,23.5,23.65,23.48,23.55,180
20120401|2012-02-02 09:00,2,23.55,23.6,23.4,23.5,311
20120401|2012-02-02 09:30,2,23.55,23.55,23.4,23.45,205
20120401|2012-02-02 10:00,2,23.4,23.48,23.35,23.4,272
20120401|2012-02-02 10:30,2,23.4,23.56,23.4,23.54,384
20120401|2012-02-02 11:00,2,23.5,23.6,23.45,23.45,163
20120401|2012-02-02 11:30,2,23.45,23.6,23.45,23.48,261
20120401|2012-02-02 12:00,2,23.45,23.52,23.43,23.5,157
20120401|2012-02-02 12:30,2,23.45,23.48,23.4,23.4,74
20120401|2012-02-02 13:00,2,23.35,23.4,23.35,23.4,77
20120401|2012-02-02 13:30,2,23.41,23.45,23.35,23.4,62
20120401|2012-02-02 14:00,2,23.35,23.4,23.34,23.35,56
20120401|2012-02-02 14:30,2,23.35,23.35,23.25,23.3,349
20120401|2012-02-02 15:00,2,23.26,23.26,23.05,23.2,624
20120401|2012-02-03 07:00,3,23.09,23.09,23.05,23.05,2
20120401|2012-02-03 07:30,3,22.9,23.05,22.5,22.5,360
20120401|2012-02-03 08:00,3,22.45,22.6,22.44,22.6,230
20120401|2012-02-03 08:30,3,22.61,22.75,22.55,22.6,342
20120401|2012-02-03 09:00,3,22.55,22.65,22.45,22.64,1167
20120401|2012-02-03 09:30,3,22.6,22.62,22.51,22.55,278
20120401|2012-02-03 10:00,3,22.55,22.6,22.45,22.55,399
20120401|2012-02-03 10:30,3,22.55,22.57,22.45,22.55,278
20120401|2012-02-03 11:00,3,22.59,22.59,22.45,22.55,352
20120401|2012-02-03 11:30,3,22.55,22.6,22.5,22.57,48
20120401|2012-02-03 12:00,3,22.55,22.56,22.5,22.55,76
20120401|2012-02-03 12:30,3,22.55,22.6,22.55,22.55,72
20120401|2012-02-03 13:00,3,22.55,22.55,22.5,22.5,97
20120401|2012-02-03 13:30,3,22.5,22.53,22.45,22.5,46
20120401|2012-02-03 14:00,3,22.45,22.5,22.45,22.49,106
20120401|2012-02-03 14:30,3,22.45,22.5,22.3,22.3,143
20120401|2012-02-03 15:00,3,22.31,22.55,22.28,22.45,1175
20120401|2012-02-06 07:00,6,22.65,22.72,22.65,22.7,129
20120401|2012-02-06 07:30,6,22.7,22.72,22.68,22.7,82
20120401|2012-02-06 08:00,6,22.7,22.7,22.6,22.6,70
20120401|2012-02-06 08:30,6,22.6,22.67,22.35,22.4,306
20120401|2012-02-06 09:00,6,22.4,22.55,22.33,22.55,383
20120401|2012-02-06 09:30,6,22.55,22.65,22.5,22.55,53
20120401|2012-02-06 10:00,6,22.5,22.55,22.47,22.55,59
20120401|2012-02-06 10:30,6,22.5,22.55,22.45,22.47,129
20120401|2012-02-06 11:00,6,22.45,22.56,22.45,22.5,148
20120401|2012-02-06 11:30,6,22.5,22.5,22.35,22.4,114
20120401|2012-02-06 12:00,6,22.35,22.47,22.35,22.45,151
20120401|2012-02-06 12:30,6,22.4,22.52,22.4,22.45,98
20120401|2012-02-06 13:00,6,22.45,22.52,22.4,22.4,85
20120401|2012-02-06 13:30,6,22.45,22.47,22.4,22.45,74
20120401|2012-02-06 14:00,6,22.4,22.45,22.35,22.35,98
20120401|2012-02-06 14:30,6,22.35,22.42,22.15,22.19,352
20120401|2012-02-06 15:00,6,22.15,22.18,22.05,22.1,768
20120401|2012-02-07 07:00,7,22.15,22.28,22.15,22.25,56
20120401|2012-02-07 07:30,7,22.2,22.23,22.1,22.19,29
20120401|2012-02-07 08:00,7,22.2,22.2,22.1,22.1,7
20120401|2012-02-07 08:30,7,22.15,22.5,22.1,22.4,967
20120401|2012-02-07 09:00,7,22.35,22.45,22.25,22.35,440
20120401|2012-02-07 09:30,7,22.35,22.35,22.13,22.15,366
20120401|2012-02-07 10:00,7,22.1,22.13,22,22.02,792
20120401|2012-02-07 10:30,7,22.02,22.1,21.95,22.06,264
20120401|2012-02-07 11:00,7,22.05,22.07,22,22.03,132
20120401|2012-02-07 11:30,7,22.05,22.08,22,22.03,93
20120401|2012-02-07 12:00,7,22,22.08,21.95,22,130
20120401|2012-02-07 12:30,7,22,22.1,21.98,22.05,200
20120401|2012-02-07 13:00,7,22.1,22.1,22.05,22.1,38
20120401|2012-02-07 13:30,7,22.08,22.2,22.05,22.17,152
20120401|2012-02-07 14:00,7,22.15,22.18,22,22.02,196
20120401|2012-02-07 14:30,7,22,22.08,21.98,22.08,95
20120401|2012-02-07 15:00,7,22.05,22.1,22,22.05,324
20120401|2012-02-08 07:00,8,21.75,21.85,21.75,21.85,6
20120401|2012-02-08 07:30,8,21.8,21.87,21.8,21.87,132
20120401|2012-02-08 08:00,8,21.9,22.02,21.85,22,242
20120401|2012-02-08 08:30,8,22,22.1,21.9,22,443
20120401|2012-02-08 09:00,8,22,22.09,21.98,22.03,304
20120401|2012-02-08 09:30,8,22.02,22.32,22,22.16,516
20120401|2012-02-08 10:00,8,22.16,22.53,22.1,22.45,775
20120401|2012-02-08 10:30,8,22.45,22.62,22.4,22.6,631
20120401|2012-02-08 11:00,8,22.61,22.67,22.4,22.43,538
20120401|2012-02-08 11:30,8,22.4,22.44,22.3,22.3,162
20120401|2012-02-08 12:00,8,22.3,22.4,22.3,22.3,291
20120401|2012-02-08 12:30,8,22.3,22.39,22.24,22.36,83
20120401|2012-02-08 13:00,8,22.35,22.45,22.3,22.3,165
20120401|2012-02-08 13:30,8,22.34,22.35,22.2,22.25,216
20120401|2012-02-08 14:00,8,22.3,22.35,22.25,22.29,408
20120401|2012-02-08 14:30,8,22.29,22.35,22.2,22.34,385
20120401|2012-02-08 15:00,8,22.3,22.45,22.3,22.4,298
20120401|2012-02-09 07:00,9,22.54,22.54,22.33,22.33,92
20120401|2012-02-09 07:30,9,22.3,22.54,22.25,22.28,228
20120401|2012-02-09 08:00,9,22.28,22.36,22.25,22.3,54
20120401|2012-02-09 08:30,9,22.35,22.55,22.2,22.5,1123
20120401|2012-02-09 09:00,9,22.5,22.95,22.48,22.92,677
20120401|2012-02-09 09:30,9,22.9,23,22.8,22.85,463
20120401|2012-02-09 10:00,9,22.8,22.9,22.8,22.89,215
20120401|2012-02-09 10:30,9,22.89,23.05,22.8,22.8,550
20120401|2012-02-09 11:00,9,22.8,22.95,22.8,22.9,195
20120401|2012-02-09 11:30,9,22.95,23,22.84,22.9,627
20120401|2012-02-09 12:00,9,22.85,22.93,22.78,22.8,236
20120401|2012-02-09 12:30,9,22.8,22.85,22.75,22.75,267
20120401|2012-02-09 13:00,9,22.75,22.82,22.7,22.7,340
20120401|2012-02-09 13:30,9,22.7,22.8,22.7,22.78,297
20120401|2012-02-09 14:00,9,22.75,22.92,22.75,22.85,108
20120401|2012-02-09 14:30,9,22.85,23.18,22.85,23.17,400
20120401|2012-02-09 15:00,9,23.15,23.3,23.1,23.2,372
20120401|2012-02-10 07:00,10,24.05,24.17,23.92,24.1,168
20120401|2012-02-10 07:30,10,24.13,24.3,24.1,24.24,53
20120401|2012-02-10 08:00,10,24.25,24.26,24.09,24.15,265
20120401|2012-02-10 08:30,10,24.19,24.25,23.95,24.15,1590
20120401|2012-02-10 09:00,10,24.17,24.32,24.1,24.15,711
20120401|2012-02-10 09:30,10,24.18,24.32,24.1,24.2,548
20120401|2012-02-10 10:00,10,24.18,24.25,24.1,24.2,267
20120401|2012-02-10 10:30,10,24.2,24.25,24.1,24.23,345
20120401|2012-02-10 11:00,10,24.2,24.3,24.15,24.25,716
20120401|2012-02-10 11:30,10,24.25,24.3,24.14,24.2,505
20120401|2012-02-10 12:00,10,24.2,24.25,24.15,24.22,332
20120401|2012-02-10 12:30,10,24.25,24.5,24.2,24.45,370
20120401|2012-02-10 13:00,10,24.5,24.7,24.4,24.65,927
20120401|2012-02-10 13:30,10,24.65,25.22,24.65,25.2,587
20120401|2012-02-10 14:00,10,25.22,25.82,25.05,25.08,1028
20120401|2012-02-10 14:30,10,25,25.05,24.6,24.7,637
20120401|2012-02-10 15:00,10,24.7,24.75,24.1,24.1,1502
20120401|2012-02-13 07:00,13,23.75,23.8,23.3,23.52,226
20120401|2012-02-13 07:30,13,23.5,23.67,23.5,23.6,177
20120401|2012-02-13 08:00,13,23.55,23.6,23.5,23.55,66
20120401|2012-02-13 08:30,13,23.55,23.65,23.3,23.5,1002
20120401|2012-02-13 09:00,13,23.5,23.77,23.45,23.72,1142
20120401|2012-02-13 09:30,13,23.72,23.9,23.7,23.7,1334
20120401|2012-02-13 10:00,13,23.68,23.83,23.6,23.7,813
20120401|2012-02-13 10:30,13,23.75,23.8,23.54,23.6,894
20120401|2012-02-13 11:00,13,23.6,23.65,23.55,23.63,130
20120401|2012-02-13 11:30,13,23.65,23.7,23.55,23.7,714
20120401|2012-02-13 12:00,13,23.65,23.7,23.55,23.65,540
20120401|2012-02-13 12:30,13,23.61,23.62,23.5,23.55,168
20120401|2012-02-13 13:00,13,23.55,23.57,23.45,23.5,318
20120401|2012-02-13 13:30,13,23.5,23.5,23.32,23.37,507
20120401|2012-02-13 14:00,13,23.37,23.45,23.35,23.43,348
20120401|2012-02-13 14:30,13,23.43,23.52,23.33,23.33,438
20120401|2012-02-13 15:00,13,23.35,23.65,23.2,23.62,2148
20120401|2012-02-14 07:00,14,23.53,23.55,23.45,23.5,307
20120401|2012-02-14 07:30,14,23.55,23.8,23.5,23.8,104
20120401|2012-02-14 08:00,14,23.75,23.9,23.75,23.8,237
20120401|2012-02-14 08:30,14,23.8,24.05,23.8,24.05,1033
20120401|2012-02-14 09:00,14,24.05,24.5,24.05,24.1,713
20120401|2012-02-14 09:30,14,24.15,24.45,24.05,24.35,443
20120401|2012-02-14 10:00,14,24.35,24.4,24.2,24.3,438
20120401|2012-02-14 10:30,14,24.29,24.3,24.1,24.27,718
20120401|2012-02-14 11:00,14,24.25,24.57,24.25,24.55,650
20120401|2012-02-14 11:30,14,24.5,24.82,24.45,24.75,544
20120401|2012-02-14 12:00,14,24.8,25.12,24.75,24.8,573
20120401|2012-02-14 12:30,14,24.85,24.95,24.6,24.85,707
20120401|2012-02-14 13:00,14,24.85,25.11,24.73,25.05,358
20120401|2012-02-14 13:30,14,25.1,25.2,25,25.1,527
20120401|2012-02-14 14:00,14,25.1,25.15,24.85,25.1,472
20120401|2012-02-14 14:30,14,25.1,25.1,24.1,24.1,1040
20120401|2012-02-14 15:00,14,24.15,24.2,23.93,23.95,769
20120401|2012-02-15 07:00,15,23.65,24.06,23.65,23.95,240
20120401|2012-02-15 07:30,15,23.92,24.37,23.92,24.32,259
20120401|2012-02-15 08:00,15,24.3,24.35,24.05,24.35,141
20120401|2012-02-15 08:30,15,24.38,24.8,24.38,24.55,991
20120401|2012-02-15 09:00,15,24.55,24.95,24.5,24.85,1008
20120401|2012-02-15 09:30,15,24.85,25.1,24.73,25.05,524
20120401|2012-02-15 10:00,15,24.95,25.15,24.85,24.85,577
20120401|2012-02-15 10:30,15,24.85,24.9,24.61,24.65,379
20120401|2012-02-15 11:00,15,24.7,24.85,24.63,24.85,520
20120401|2012-02-15 11:30,15,24.9,25.25,24.85,25.2,359
20120401|2012-02-15 12:00,15,25.25,25.4,25.1,25.2,791
20120401|2012-02-15 12:30,15,25.15,25.29,24.92,24.94,371
20120401|2012-02-15 13:00,15,24.92,25.3,24.75,24.95,775
20120401|2012-02-15 13:30,15,24.95,25.2,24.85,25.2,208
20120401|2012-02-15 14:00,15,25.2,25.3,25.02,25.23,611
20120401|2012-02-15 14:30,15,25.2,25.33,25.05,25.25,791
20120401|2012-02-15 15:00,15,25.2,25.6,25.15,25.55,2533
20120401|2012-02-15 15:30,15,25.6,25.6,25.6,25.6,5
20120401|2012-02-16 07:00,16,25.95,26.01,25.8,25.93,231
20120401|2012-02-16 07:30,16,25.9,25.95,25.65,25.83,468
20120401|2012-02-16 08:00,16,25.8,25.9,25.7,25.85,403
20120401|2012-02-16 08:30,16,25.9,26.15,25.65,25.95,1330
20120401|2012-02-16 09:00,16,25.95,26,25.75,25.87,831
20120401|2012-02-16 09:30,16,25.86,25.86,25.7,25.8,839
20120401|2012-02-16 10:00,16,25.8,25.85,25.68,25.7,931
20120401|2012-02-16 10:30,16,25.65,25.75,25.12,25.15,963
20120401|2012-02-16 11:00,16,25.15,25.2,25.05,25.1,370
20120401|2012-02-16 11:30,16,25.15,25.25,25.1,25.15,175
20120401|2012-02-16 12:00,16,25.1,25.1,24.65,24.8,676
20120401|2012-02-16 12:30,16,24.8,24.82,24.6,24.81,268
20120401|2012-02-16 13:00,16,24.8,24.9,24.65,24.7,426
20120401|2012-02-16 13:30,16,24.65,24.7,24.5,24.5,471
20120401|2012-02-16 14:00,16,24.55,24.7,24.55,24.61,570
20120401|2012-02-16 14:30,16,24.6,24.62,24.44,24.51,664
20120401|2012-02-16 15:00,16,24.55,24.8,24.5,24.65,2887
20120401|2012-02-16 15:30,16,24.65,24.65,24.65,24.65,25
20120401|2012-02-17 07:00,17,24.65,24.75,24.65,24.68,189
20120401|2012-02-17 07:30,17,24.7,24.7,24.6,24.7,48
20120401|2012-02-17 08:00,17,24.68,24.68,24.4,24.47,289
20120401|2012-02-17 08:30,17,24.5,24.65,24.35,24.5,1597
20120401|2012-02-17 09:00,17,24.48,24.72,24.48,24.55,909
20120401|2012-02-17 09:30,17,24.55,24.7,24.49,24.68,585
20120401|2012-02-17 10:00,17,24.7,24.86,24.59,24.6,619
20120401|2012-02-17 10:30,17,24.6,24.7,24.45,24.55,831
20120401|2012-02-17 11:00,17,24.6,24.65,24.5,24.5,291
20120401|2012-02-17 11:30,17,24.5,24.61,24.4,24.6,364
20120401|2012-02-17 12:00,17,24.53,24.6,24.4,24.5,275
20120401|2012-02-17 12:30,17,24.5,24.6,24.45,24.55,246
20120401|2012-02-17 13:00,17,24.55,24.65,24.55,24.6,173
20120401|2012-02-17 13:30,17,24.58,24.6,24.53,24.55,237
20120401|2012-02-17 14:00,17,24.55,24.6,24.45,24.45,461
20120401|2012-02-17 14:30,17,24.45,24.67,24.35,24.67,1047
20120401|2012-02-17 15:00,17,24.65,24.8,24.65,24.76,2293
20120401|2012-02-17 15:30,17,24.8,24.8,24.8,24.8,20
20120401|2012-02-21 07:00,21,24.6,24.8,24.6,24.7,184
20120401|2012-02-21 07:30,21,24.7,24.72,24.62,24.65,319
20120401|2012-02-21 08:00,21,24.62,24.7,24.54,24.65,394
20120401|2012-02-21 08:30,21,24.65,25.1,24.55,24.95,1261
20120401|2012-02-21 09:00,21,25,25.14,24.85,24.87,758
20120401|2012-02-21 09:30,21,24.88,24.88,24.6,24.66,1340
20120401|2012-02-21 10:00,21,24.65,24.73,24.6,24.65,466
20120401|2012-02-21 10:30,21,24.66,24.8,24.63,24.77,1410
20120401|2012-02-21 11:00,21,24.77,24.8,24.6,24.7,943
20120401|2012-02-21 11:30,21,24.65,24.75,24.6,24.75,464
20120401|2012-02-21 12:00,21,24.73,24.75,24.7,24.7,77
20120401|2012-02-21 12:30,21,24.72,25,24.7,24.92,417
20120401|2012-02-21 13:00,21,24.9,25.12,24.65,24.99,943
20120401|2012-02-21 13:30,21,25,25.1,24.9,25,501
20120401|2012-02-21 14:00,21,25,25.15,24.94,25.05,363
20120401|2012-02-21 14:30,21,25.05,25.2,24.9,25,896
20120401|2012-02-21 15:00,21,25,25.2,24.9,25.1,3971
20120401|2012-02-21 15:30,21,25.14,25.14,25.14,25.14,1
20120401|2012-02-22 07:00,22,25.2,25.35,25.2,25.3,178
20120401|2012-02-22 07:30,22,25.3,25.32,25.2,25.26,158
20120401|2012-02-22 08:00,22,25.23,25.35,25.2,25.35,198
20120401|2012-02-22 08:30,22,25.3,25.35,24.85,24.9,2724
20120401|2012-02-22 09:00,22,24.95,25.13,24.65,24.82,1202
20120401|2012-02-22 09:30,22,24.82,24.85,24.7,24.75,945
20120401|2012-02-22 10:00,22,24.8,24.83,24.7,24.8,580
20120401|2012-02-22 10:30,22,24.8,25.05,24.8,25,743
20120401|2012-02-22 11:00,22,24.95,24.97,24.7,24.89,982
20120401|2012-02-22 11:30,22,24.88,24.93,24.63,24.67,326
20120401|2012-02-22 12:00,22,24.7,24.75,24.5,24.55,579
20120401|2012-02-22 12:30,22,24.54,24.65,24.5,24.5,424
20120401|2012-02-22 13:00,22,24.5,24.57,24.45,24.55,309
20120401|2012-02-22 13:30,22,24.55,24.77,24.55,24.77,1231
20120401|2012-02-22 14:00,22,24.77,24.79,24.59,24.65,349
20120401|2012-02-22 14:30,22,24.65,24.7,24.58,24.62,1069
20120401|2012-02-22 15:00,22,24.6,24.6,24.5,24.55,1878
20120401|2012-02-22 15:30,22,24.55,24.55,24.55,24.55,5
20120401|2012-02-23 07:00,23,24.63,24.63,24.37,24.45,177
20120401|2012-02-23 07:30,23,24.5,24.5,24.4,24.45,59
20120401|2012-02-23 08:00,23,24.45,24.6,24.42,24.6,169
20120401|2012-02-23 08:30,23,24.6,24.78,24.52,24.6,1543
20120401|2012-02-23 09:00,23,24.59,24.6,24.25,24.25,1750
20120401|2012-02-23 09:30,23,24.25,24.3,24,24.02,2287
20120401|2012-02-23 10:00,23,24,24.06,23.6,23.64,1878
20120401|2012-02-23 10:30,23,23.65,23.65,23.35,23.36,1568
20120401|2012-02-23 11:00,23,23.35,23.52,23.32,23.33,541
20120401|2012-02-23 11:30,23,23.33,23.8,23.15,23.3,1393
20120401|2012-02-23 12:00,23,23.28,23.45,23.28,23.45,669
20120401|2012-02-23 12:30,23,23.42,23.64,23.27,23.3,1257
20120401|2012-02-23 13:00,23,23.3,23.37,23.25,23.3,330
20120401|2012-02-23 13:30,23,23.3,23.35,23.23,23.23,399
20120401|2012-02-23 14:00,23,23.25,23.25,23.1,23.2,584
20120401|2012-02-23 14:30,23,23.19,23.4,23.15,23.4,990
20120401|2012-02-23 15:00,23,23.4,23.45,23.2,23.3,3145
20120401|2012-02-23 15:30,23,23.35,23.35,23.35,23.35,100
20120401|2012-02-24 07:00,24,23.3,23.3,23.15,23.17,61
20120401|2012-02-24 07:30,24,23.17,23.19,23.05,23.05,212
20120401|2012-02-24 08:00,24,23.07,23.1,23.04,23.1,207
20120401|2012-02-24 08:30,24,23.05,23.37,23.03,23.13,1259
20120401|2012-02-24 09:00,24,23.1,23.3,23,23.2,1476
20120401|2012-02-24 09:30,24,23.2,23.25,23.1,23.2,706
20120401|2012-02-24 10:00,24,23.2,23.21,23.08,23.08,367
20120401|2012-02-24 10:30,24,23.07,23.1,23,23.1,245
20120401|2012-02-24 11:00,24,23.05,23.15,23,23.1,830
20120401|2012-02-24 11:30,24,23.12,23.2,23.1,23.15,298
20120401|2012-02-24 12:00,24,23.15,23.3,23.1,23.28,847
20120401|2012-02-24 12:30,24,23.3,23.7,23.2,23.65,1693
20120401|2012-02-24 13:00,24,23.65,24.05,23.6,23.95,1012
20120401|2012-02-24 13:30,24,24,24.15,23.89,24.1,1396
20120401|2012-02-24 14:00,24,24.1,24.12,23.89,23.95,616
20120401|2012-02-24 14:30,24,23.95,24.25,23.95,24.2,892
20120401|2012-02-24 15:00,24,24.15,24.3,24.05,24.3,4147
20120401|2012-02-24 15:30,24,24.3,24.3,24.3,24.3,50
20120401|2012-02-27 07:00,27,24.7,24.85,24.3,24.84,324
20120401|2012-02-27 07:30,27,24.83,24.9,24.69,24.74,300
20120401|2012-02-27 08:00,27,24.75,24.85,24.7,24.83,277
20120401|2012-02-27 08:30,27,24.85,24.95,24.75,24.81,917
20120401|2012-02-27 09:00,27,24.8,24.8,24.3,24.4,1307
20120401|2012-02-27 09:30,27,24.4,24.42,24.04,24.2,893
20120401|2012-02-27 10:00,27,24.2,24.2,23.85,24.02,598
20120401|2012-02-27 10:30,27,24.01,24.15,24,24.1,423
20120401|2012-02-27 11:00,27,24.1,24.12,23.92,24.1,451
20120401|2012-02-27 11:30,27,24.05,24.15,23.9,24,439
20120401|2012-02-27 12:00,27,23.95,24.1,23.95,24.02,321
20120401|2012-02-27 12:30,27,24,24.1,23.9,24.05,1066
20120401|2012-02-27 13:00,27,24.02,24.03,23.91,24,211
20120401|2012-02-27 13:30,27,24,24,23.83,23.86,616
20120401|2012-02-27 14:00,27,23.85,24.13,23.76,24.05,1091
20120401|2012-02-27 14:30,27,24.05,24.45,24,24.42,1015
20120401|2012-02-27 15:00,27,24.4,24.6,24.35,24.55,4098
20120401|2012-02-27 15:30,27,24.55,24.55,24.55,24.55,10
20120401|2012-02-28 07:00,28,24.2,24.3,24.19,24.25,61
20120401|2012-02-28 07:30,28,24.25,24.66,24.25,24.57,300
20120401|2012-02-28 08:00,28,24.6,24.7,24.53,24.62,601
20120401|2012-02-28 08:30,28,24.6,24.65,24.25,24.25,1162
20120401|2012-02-28 09:00,28,24.2,24.56,24.15,24.4,545
20120401|2012-02-28 09:30,28,24.4,24.4,24.15,24.15,1135
20120401|2012-02-28 10:00,28,24.15,24.22,24.05,24.08,962
20120401|2012-02-28 10:30,28,24.05,24.15,24,24.1,556
20120401|2012-02-28 11:00,28,24.1,24.11,24.02,24.1,231
20120401|2012-02-28 11:30,28,24.1,24.15,24.05,24.1,179
20120401|2012-02-28 12:00,28,24.13,24.28,24.12,24.26,219
20120401|2012-02-28 12:30,28,24.28,24.47,24.27,24.4,869
20120401|2012-02-28 13:00,28,24.4,24.45,24.1,24.42,520
20120401|2012-02-28 13:30,28,24.4,24.44,24.3,24.35,888
20120401|2012-02-28 14:00,28,24.35,24.4,24.15,24.2,337
20120401|2012-02-28 14:30,28,24.2,24.28,24.15,24.19,796
20120401|2012-02-28 15:00,28,24.2,24.2,23.95,24.05,2476
20120401|2012-02-28 15:30,28,24.05,24.05,24.05,24.05,50
20120401|2012-02-29 07:00,29,23.95,24,23.9,23.95,94
20120401|2012-02-29 07:30,29,23.9,24,23.79,23.94,127
20120401|2012-02-29 08:00,29,23.9,23.95,23.83,23.85,221
20120401|2012-02-29 08:30,29,23.85,23.9,23.74,23.8,860
20120401|2012-02-29 09:00,29,23.75,23.9,23.68,23.85,1372
20120401|2012-02-29 09:30,29,23.85,24.25,23.81,23.98,2314
20120401|2012-02-29 10:00,29,24,24.02,23.85,24,1533
20120401|2012-02-29 10:30,29,24,24.05,23.7,23.75,867
20120401|2012-02-29 11:00,29,23.79,23.8,23.45,23.5,1179
20120401|2012-02-29 11:30,29,23.45,23.65,23.4,23.5,630
20120401|2012-02-29 12:00,29,23.5,23.64,23.4,23.57,1016
20120401|2012-02-29 12:30,29,23.55,23.65,23.4,23.45,811
20120401|2012-02-29 13:00,29,23.46,23.6,23.35,23.4,2182
20120401|2012-02-29 13:30,29,23.45,23.55,23.4,23.42,1100
20120401|2012-02-29 14:00,29,23.45,23.6,23.4,23.55,1750
20120401|2012-02-29 14:30,29,23.56,23.98,23.55,23.85,2160
20120401|2012-02-29 15:00,29,23.8,24.05,23.65,23.65,12882
20120401|2012-02-29 15:30,29,24,24,24,24,200
20120401|2012-03-01 07:00,1,23.8,23.8,23.55,23.61,141
20120401|2012-03-01 07:30,1,23.65,23.74,23.65,23.65,92
20120401|2012-03-01 08:00,1,23.65,23.65,23.55,23.65,140
20120401|2012-03-01 08:30,1,23.65,23.67,23.45,23.49,970
20120401|2012-03-01 09:00,1,23.62,23.75,23.43,23.5,900
20120401|2012-03-01 09:30,1,23.45,23.83,23.43,23.59,861
20120401|2012-03-01 10:00,1,23.58,23.75,23.53,23.62,738
20120401|2012-03-01 10:30,1,23.65,23.7,23.53,23.55,283
20120401|2012-03-01 11:00,1,23.55,23.65,23.52,23.6,357
20120401|2012-03-01 11:30,1,23.61,23.65,23.44,23.48,1060
20120401|2012-03-01 12:00,1,23.5,23.5,23.38,23.42,537
20120401|2012-03-01 12:30,1,23.4,23.5,23.3,23.35,2752
20120401|2012-03-01 13:00,1,23.4,23.53,23.3,23.5,659
20120401|2012-03-01 13:30,1,23.5,23.55,23.45,23.55,312
20120401|2012-03-01 14:00,1,23.5,23.72,23.48,23.55,697
20120401|2012-03-01 14:30,1,23.55,23.7,23.45,23.5,857
20120401|2012-03-01 15:00,1,23.5,23.52,23.25,23.25,3293
20120401|2012-03-01 15:30,1,23.29,23.29,23.29,23.29,70
20120401|2012-03-02 07:00,2,23.5,23.6,23.49,23.5,43
20120401|2012-03-02 07:30,2,23.55,23.55,23.5,23.5,32
20120401|2012-03-02 08:00,2,23.55,23.6,23.4,23.5,167
20120401|2012-03-02 08:30,2,23.5,23.62,23.35,23.6,1398
20120401|2012-03-02 09:00,2,23.57,23.62,23.35,23.45,1027
20120401|2012-03-02 09:30,2,23.4,23.55,23.32,23.44,1461
20120401|2012-03-02 10:00,2,23.4,23.45,23.3,23.4,1124
20120401|2012-03-02 10:30,2,23.4,23.6,23.3,23.5,1158
20120401|2012-03-02 11:00,2,23.5,23.7,23.45,23.6,701
20120401|2012-03-02 11:30,2,23.65,23.65,23.48,23.58,285
20120401|2012-03-02 12:00,2,23.6,23.74,23.53,23.65,873
20120401|2012-03-02 12:30,2,23.65,23.7,23.55,23.6,450
20120401|2012-03-02 13:00,2,23.6,23.7,23.53,23.65,353
20120401|2012-03-02 13:30,2,23.65,23.71,23.6,23.65,838
20120401|2012-03-02 14:00,2,23.65,23.81,23.61,23.68,713
20120401|2012-03-02 14:30,2,23.7,23.82,23.59,23.7,1184
20120401|2012-03-02 15:00,2,23.7,23.75,23.6,23.65,4378
20120401|2012-03-02 15:30,2,23.7,23.7,23.7,23.7,300
20120401|2012-03-05 07:00,5,23.9,23.9,23.7,23.8,173
20120401|2012-03-05 07:30,5,23.8,23.83,23.7,23.76,166
20120401|2012-03-05 08:00,5,23.75,23.85,23.7,23.8,438
20120401|2012-03-05 08:30,5,23.84,23.97,23.75,23.8,937
20120401|2012-03-05 09:00,5,23.8,23.98,23.68,23.89,1386
20120401|2012-03-05 09:30,5,23.95,24.01,23.75,23.85,655
20120401|2012-03-05 10:00,5,23.85,24,23.75,23.81,613
20120401|2012-03-05 10:30,5,23.83,23.95,23.72,23.78,887
20120401|2012-03-05 11:00,5,23.77,23.8,23.64,23.7,1053
20120401|2012-03-05 11:30,5,23.7,23.78,23.6,23.7,451
20120401|2012-03-05 12:00,5,23.75,23.75,23.6,23.65,573
20120401|2012-03-05 12:30,5,23.66,23.78,23.62,23.75,374
20120401|2012-03-05 13:00,5,23.75,23.82,23.7,23.75,481
20120401|2012-03-05 13:30,5,23.75,23.83,23.7,23.75,381
20120401|2012-03-05 14:00,5,23.74,23.75,23.56,23.6,1851
20120401|2012-03-05 14:30,5,23.6,23.72,23.52,23.7,3876
20120401|2012-03-05 15:00,5,23.7,23.75,23.6,23.65,3826
20120401|2012-03-05 15:30,5,23.64,23.64,23.64,23.64,150
20120401|2012-03-06 07:00,6,24.08,24.25,24.08,24.24,593
20120401|2012-03-06 07:30,6,24.3,24.38,24.18,24.33,209
20120401|2012-03-06 08:00,6,24.36,25.07,24.36,24.9,1092
20120401|2012-03-06 08:30,6,24.94,24.95,24.6,24.85,2557
20120401|2012-03-06 09:00,6,24.85,24.9,24.73,24.8,2095
20120401|2012-03-06 09:30,6,24.8,24.82,24.63,24.75,1127
20120401|2012-03-06 10:00,6,24.75,24.78,24.45,24.55,1228
20120401|2012-03-06 10:30,6,24.56,24.89,24.55,24.8,879
20120401|2012-03-06 11:00,6,24.8,25.02,24.8,24.9,564
20120401|2012-03-06 11:30,6,24.9,24.9,24.75,24.85,511
20120401|2012-03-06 12:00,6,24.88,25.02,24.8,25,573
20120401|2012-03-06 12:30,6,24.95,25,24.85,24.95,447
20120401|2012-03-06 13:00,6,24.95,25.15,24.92,25.1,2691
20120401|2012-03-06 13:30,6,25.1,25.3,25.05,25.25,753
20120401|2012-03-06 14:00,6,25.3,25.3,24.9,25.07,1045
20120401|2012-03-06 14:30,6,25.05,25.25,24.95,25.15,2350
20120401|2012-03-06 15:00,6,25.15,25.35,25,25.3,5645
20120401|2012-03-06 15:30,6,25.28,25.28,25.28,25.28,25
20120401|2012-03-07 07:00,7,24.8,24.8,24.7,24.75,165
20120401|2012-03-07 07:30,7,24.75,24.77,24.55,24.62,663
20120401|2012-03-07 08:00,7,24.65,24.88,24.6,24.85,548
20120401|2012-03-07 08:30,7,24.85,24.98,24.65,24.75,2235
20120401|2012-03-07 09:00,7,24.8,24.8,24.55,24.7,1424
20120401|2012-03-07 09:30,7,24.67,24.75,24.55,24.65,1055
20120401|2012-03-07 10:00,7,24.63,24.63,24.32,24.35,1146
20120401|2012-03-07 10:30,7,24.3,24.44,24.28,24.4,797
20120401|2012-03-07 11:00,7,24.35,24.45,24.3,24.42,283
20120401|2012-03-07 11:30,7,24.45,24.45,24.3,24.35,419
20120401|2012-03-07 12:00,7,24.4,24.5,24.4,24.45,209
20120401|2012-03-07 12:30,7,24.47,24.6,24.42,24.48,321
20120401|2012-03-07 13:00,7,24.48,24.5,24.35,24.35,576
20120401|2012-03-07 13:30,7,24.37,24.5,24.37,24.45,748
20120401|2012-03-07 14:00,7,24.45,24.5,24.35,24.4,671
20120401|2012-03-07 14:30,7,24.35,24.37,24.1,24.13,1637
20120401|2012-03-07 15:00,7,24.1,24.15,23.85,23.95,3674
20120401|2012-03-07 15:30,7,23.94,23.94,23.94,23.94,100
20120401|2012-03-08 07:00,8,23.4,23.43,23.3,23.43,803
20120401|2012-03-08 07:30,8,23.45,23.5,23.25,23.45,316
20120401|2012-03-08 08:00,8,23.45,23.7,23.4,23.5,447
20120401|2012-03-08 08:30,8,23.55,23.55,23.3,23.5,2125
20120401|2012-03-08 09:00,8,23.5,23.66,23.45,23.65,894
20120401|2012-03-08 09:30,8,23.6,23.63,23.45,23.45,737
20120401|2012-03-08 10:00,8,23.45,23.45,23.28,23.34,1057
20120401|2012-03-08 10:30,8,23.33,23.4,23.2,23.25,781
20120401|2012-03-08 11:00,8,23.2,23.27,23.15,23.2,867
20120401|2012-03-08 11:30,8,23.22,23.22,23.15,23.17,530
20120401|2012-03-08 12:00,8,23.15,23.25,23.15,23.25,539
20120401|2012-03-08 12:30,8,23.2,23.27,23.15,23.25,289
20120401|2012-03-08 13:00,8,23.27,23.32,23.2,23.3,364
20120401|2012-03-08 13:30,8,23.3,23.32,23.1,23.15,1243
20120401|2012-03-08 14:00,8,23.2,23.3,23.15,23.3,547
20120401|2012-03-08 14:30,8,23.25,23.33,23.15,23.33,1911
20120401|2012-03-08 15:00,8,23.3,23.3,23.1,23.25,3566
20120401|2012-03-08 15:30,8,23.24,23.24,23.24,23.24,20
20120401|2012-03-09 07:00,9,23.16,23.25,23.08,23.17,440
20120401|2012-03-09 07:30,9,23.05,23.45,22.6,22.83,838
20120401|2012-03-09 08:00,9,22.85,23,22.83,23,347
20120401|2012-03-09 08:30,9,23.05,23.1,22.83,22.95,2101
20120401|2012-03-09 09:00,9,22.95,22.95,22.6,22.65,1595
20120401|2012-03-09 09:30,9,22.65,22.66,22.5,22.55,1600
20120401|2012-03-09 10:00,9,22.5,22.6,22.45,22.55,1936
20120401|2012-03-09 10:30,9,22.55,22.6,22.45,22.51,382
20120401|2012-03-09 11:00,9,22.52,22.61,22.47,22.57,583
20120401|2012-03-09 11:30,9,22.57,22.6,22.5,22.55,640
20120401|2012-03-09 12:00,9,22.55,22.57,22.5,22.55,645
20120401|2012-03-09 12:30,9,22.6,22.6,22.45,22.5,659
20120401|2012-03-09 13:00,9,22.5,22.65,22.5,22.61,313
20120401|2012-03-09 13:30,9,22.6,22.9,22.5,22.85,5019
20120401|2012-03-09 14:00,9,22.85,22.85,22.7,22.79,1305
20120401|2012-03-09 14:30,9,22.85,22.95,22.75,22.9,1036
20120401|2012-03-09 15:00,9,22.9,22.9,22.6,22.75,5903
20120401|2012-03-09 15:30,9,22.75,22.75,22.75,22.75,300
20120401|2012-03-12 07:00,12,22.75,22.86,22.7,22.75,206
20120401|2012-03-12 07:30,12,22.75,22.8,22.7,22.7,219
20120401|2012-03-12 08:00,12,22.7,22.7,22.5,22.65,463
20120401|2012-03-12 08:30,12,22.6,22.7,22.35,22.4,2466
20120401|2012-03-12 09:00,12,22.35,22.5,22.3,22.36,2718
20120401|2012-03-12 09:30,12,22.4,22.6,22.3,22.38,2150
20120401|2012-03-12 10:00,12,22.4,22.6,22.37,22.54,2990
20120401|2012-03-12 10:30,12,22.55,22.63,22.5,22.58,1155
20120401|2012-03-12 11:00,12,22.6,22.63,22.4,22.45,1046
20120401|2012-03-12 11:30,12,22.48,22.6,22.45,22.45,980
20120401|2012-03-12 12:00,12,22.45,22.46,22.3,22.42,1416
20120401|2012-03-12 12:30,12,22.41,22.47,22.35,22.45,954
20120401|2012-03-12 13:00,12,22.42,22.45,22.35,22.35,749
20120401|2012-03-12 13:30,12,22.37,22.45,22.1,22.15,2588
20120401|2012-03-12 14:00,12,22.15,22.3,22.1,22.15,1177
20120401|2012-03-12 14:30,12,22.1,22.17,21.9,22.05,4276
20120401|2012-03-12 15:00,12,22.01,22.05,21.65,21.65,6013
20120401|2012-03-12 15:30,12,21.73,21.73,21.73,21.73,25
20120401|2012-03-13 07:00,13,21.4,21.4,21.23,21.28,264
20120401|2012-03-13 07:30,13,21.25,21.45,21.2,21.45,500
20120401|2012-03-13 08:00,13,21.42,21.47,21.3,21.4,924
20120401|2012-03-13 08:30,13,21.4,21.6,21.3,21.57,3294
20120401|2012-03-13 09:00,13,21.58,21.6,21.4,21.45,1573
20120401|2012-03-13 09:30,13,21.45,21.48,21.3,21.4,2009
20120401|2012-03-13 10:00,13,21.37,21.41,21.3,21.35,1067
20120401|2012-03-13 10:30,13,21.35,21.4,21.25,21.25,1998
20120401|2012-03-13 11:00,13,21.3,21.37,21.25,21.3,886
20120401|2012-03-13 11:30,13,21.3,21.45,21.3,21.35,1513
20120401|2012-03-13 12:00,13,21.35,21.4,21.3,21.4,1112
20120401|2012-03-13 12:30,13,21.37,21.54,21.35,21.48,948
20120401|2012-03-13 13:00,13,21.45,21.55,21.2,21.4,1291
20120401|2012-03-13 13:30,13,21.4,21.46,21.3,21.35,848
20120401|2012-03-13 14:00,13,21.35,21.4,21.02,21.1,7764
20120401|2012-03-13 14:30,13,21.1,21.1,20.9,21.05,2602
20120401|2012-03-13 15:00,13,21.08,21.15,20.9,21.05,6237
20120401|2012-03-13 15:30,13,20.99,20.99,20.99,20.99,25
20120401|2012-03-14 07:00,14,21.1,21.2,20.94,20.95,294
20120401|2012-03-14 07:30,14,21,21.01,20.85,20.88,708
20120401|2012-03-14 08:00,14,20.85,20.95,20.75,20.95,819
20120401|2012-03-14 08:30,14,20.95,21.2,20.85,21.01,3609
20120401|2012-03-14 09:00,14,21.02,21.15,20.95,21.1,2928
20120401|2012-03-14 09:30,14,21.1,21.6,21.08,21.6,1930
20120401|2012-03-14 10:00,14,21.55,21.77,21.5,21.65,2378
20120401|2012-03-14 10:30,14,21.65,21.75,21.5,21.58,2283
20120401|2012-03-14 11:00,14,21.55,21.75,21.5,21.68,1560
20120401|2012-03-14 11:30,14,21.7,21.7,21.44,21.5,853
20120401|2012-03-14 12:00,14,21.5,21.55,21.35,21.45,1137
20120401|2012-03-14 12:30,14,21.45,21.9,21.4,21.9,1537
20120401|2012-03-14 13:00,14,21.9,22.15,21.85,22,1523
20120401|2012-03-14 13:30,14,22,22.2,21.95,21.95,1575
20120401|2012-03-14 14:00,14,22,22.3,21.99,22.15,8432
20120401|2012-03-14 14:30,14,22.11,22.11,21.6,21.75,2562
20120401|2012-03-14 15:00,14,21.75,22.1,21.7,22.1,9282
20120401|2012-03-14 15:30,14,22.08,22.08,22.08,22.08,25
20120401|2012-03-15 07:00,15,21.7,22.1,21.55,21.83,788
20120401|2012-03-15 07:30,15,21.8,21.95,21.75,21.95,392
20120401|2012-03-15 08:00,15,21.95,22.03,21.85,22.03,732
20120401|2012-03-15 08:30,15,22.02,22.2,21.94,22.1,2918
20120401|2012-03-15 09:00,15,22.11,22.15,21.8,22,2395
20120401|2012-03-15 09:30,15,21.99,22.05,21.85,21.95,1528
20120401|2012-03-15 10:00,15,21.95,22.02,21.83,21.88,1495
20120401|2012-03-15 10:30,15,21.88,21.97,21.8,21.85,1941
20120401|2012-03-15 11:00,15,21.85,22.1,21.5,21.57,3097
20120401|2012-03-15 11:30,15,21.6,21.7,21.5,21.65,830
20120401|2012-03-15 12:00,15,21.65,21.8,21.59,21.8,1977
20120401|2012-03-15 12:30,15,21.75,21.95,21.72,21.89,1260
20120401|2012-03-15 13:00,15,21.9,21.95,21.68,21.73,839
20120401|2012-03-15 13:30,15,21.7,21.8,21.7,21.75,803
20120401|2012-03-15 14:00,15,21.7,21.81,21.65,21.73,684
20120401|2012-03-15 14:30,15,21.7,21.75,21.45,21.5,3344
20120401|2012-03-15 15:00,15,21.5,21.8,21.5,21.75,8207
20120401|2012-03-15 15:30,15,21.73,21.73,21.73,21.73,25
20120401|2012-03-16 07:00,16,21.65,21.65,21.4,21.41,266
20120401|2012-03-16 07:30,16,21.4,21.45,21.15,21.2,924
20120401|2012-03-16 08:00,16,21.2,21.4,21.2,21.4,346
20120401|2012-03-16 08:30,16,21.4,21.75,21.35,21.7,2221
20120401|2012-03-16 09:00,16,21.72,21.76,21.55,21.65,2076
20120401|2012-03-16 09:30,16,21.68,21.7,21.45,21.45,2148
20120401|2012-03-16 10:00,16,21.45,21.55,21.35,21.51,1686
20120401|2012-03-16 10:30,16,21.5,21.55,21.45,21.45,968
20120401|2012-03-16 11:00,16,21.48,21.55,21.42,21.46,1034
20120401|2012-03-16 11:30,16,21.46,21.55,21.4,21.45,1100
20120401|2012-03-16 12:00,16,21.45,21.47,21.3,21.45,809
20120401|2012-03-16 12:30,16,21.45,21.48,21.35,21.37,595
20120401|2012-03-16 13:00,16,21.4,21.5,21.35,21.47,720
20120401|2012-03-16 13:30,16,21.5,21.5,21.35,21.4,939
20120401|2012-03-16 14:00,16,21.45,21.55,21.4,21.5,4706
20120401|2012-03-16 14:30,16,21.45,21.62,21.45,21.55,2950
20120401|2012-03-16 15:00,16,21.55,21.6,21.5,21.55,5928
20120401|2012-03-16 15:30,16,21.6,21.6,21.6,21.6,400
20120401|2012-03-19 07:00,19,21.7,21.75,21.6,21.66,461
20120401|2012-03-19 07:30,19,21.7,21.75,21.5,21.5,929
20120401|2012-03-19 08:00,19,21.55,21.55,21.3,21.41,752
20120401|2012-03-19 08:30,19,21.45,21.5,21.1,21.15,4008
20120401|2012-03-19 09:00,19,21.1,21.4,21.1,21.25,3725
20120401|2012-03-19 09:30,19,21.25,21.37,21.05,21.07,2481
20120401|2012-03-19 10:00,19,21.07,21.15,20.9,20.93,2673
20120401|2012-03-19 10:30,19,20.9,20.95,20.65,20.7,3076
20120401|2012-03-19 11:00,19,20.7,20.7,20.4,20.45,2194
20120401|2012-03-19 11:30,19,20.45,20.45,20.3,20.35,2297
20120401|2012-03-19 12:00,19,20.35,20.4,20.1,20.1,2798
20120401|2012-03-19 12:30,19,20.13,20.22,20.1,20.2,1478
20120401|2012-03-19 13:00,19,20.19,20.25,20.1,20.12,8415
20120401|2012-03-19 13:30,19,20.15,20.3,20.1,20.25,886
20120401|2012-03-19 14:00,19,20.25,20.3,20.1,20.18,2012
20120401|2012-03-19 14:30,19,20.2,20.3,20.1,20.2,3198
20120401|2012-03-19 15:00,19,20.2,20.2,19.95,19.95,10197
20120401|2012-03-19 15:30,19,19.98,19.98,19.98,19.98,40
20120401|2012-03-20 07:00,20,20.25,20.7,20.25,20.65,605
20120401|2012-03-20 07:30,20,20.65,20.75,20.54,20.62,467
20120401|2012-03-20 08:00,20,20.65,20.7,20.55,20.7,589
20120401|2012-03-20 08:30,20,20.65,20.85,20.5,20.6,2997
20120401|2012-03-20 09:00,20,20.6,20.7,20.3,20.68,4714
20120401|2012-03-20 09:30,20,20.65,20.7,20.3,20.35,1429
20120401|2012-03-20 10:00,20,20.36,20.4,20,20.05,2933
20120401|2012-03-20 10:30,20,20.1,20.2,19.95,20.1,2578
20120401|2012-03-20 11:00,20,20.1,20.17,20.05,20.15,1940
20120401|2012-03-20 11:30,20,20.1,20.15,20,20,957
20120401|2012-03-20 12:00,20,20.05,20.09,19.9,19.99,1545
20120401|2012-03-20 12:30,20,19.95,20.05,19.9,19.95,913
20120401|2012-03-20 13:00,20,19.96,20,19.65,19.65,2462
20120401|2012-03-20 13:30,20,19.65,19.8,19.64,19.65,1697
20120401|2012-03-20 14:00,20,19.65,19.7,19.4,19.4,3170
20120401|2012-03-20 14:30,20,19.4,19.55,19.2,19.25,6207
20120401|2012-03-20 15:00,20,19.25,19.5,19.05,19.05,9779
20120401|2012-03-20 15:30,20,19.08,19.08,19.08,19.08,2
20120401|2012-03-21 07:00,21,19.2,19.2,18.95,19.1,441
20120401|2012-03-21 07:30,21,19.15,19.25,19.08,19.15,824
20120401|2012-03-21 08:00,21,19.15,19.15,18.8,18.85,908
20120401|2012-03-21 08:30,21,18.85,18.85,18.25,18.5,6990
20120401|2012-03-21 09:00,21,18.5,18.9,18.5,18.8,4960
20120401|2012-03-21 09:30,21,18.8,19,18.6,19,3354
20120401|2012-03-21 10:00,21,19,19.12,18.73,18.75,5358
20120401|2012-03-21 10:30,21,18.75,18.78,18.55,18.65,1343
20120401|2012-03-21 11:00,21,18.7,18.7,18.45,18.5,1903
20120401|2012-03-21 11:30,21,18.5,18.6,18.4,18.45,1433
20120401|2012-03-21 12:00,21,18.45,18.6,18.4,18.5,1039
20120401|2012-03-21 12:30,21,18.48,18.55,18.2,18.3,2710
20120401|2012-03-21 13:00,21,18.35,18.45,18.3,18.4,1181
20120401|2012-03-21 13:30,21,18.35,18.4,18.2,18.31,2044
20120401|2012-03-21 14:00,21,18.3,18.32,18.15,18.25,1874
20120401|2012-03-21 14:30,21,18.25,18.35,18.1,18.3,4717
20120401|2012-03-21 15:00,21,18.3,18.35,18.05,18.1,10131
20120401|2012-03-21 15:30,21,18.09,18.09,18.09,18.09,80
20120401|2012-03-22 07:00,22,18.8,18.8,18.3,18.65,3130
20120401|2012-03-22 07:30,22,18.7,18.8,18.6,18.75,1343
20120401|2012-03-22 08:00,22,18.75,19.15,18.7,19.15,1396
20120401|2012-03-22 08:30,22,19.1,19.17,18.75,18.9,3244
20120401|2012-03-22 09:00,22,18.85,18.95,18.74,18.87,1486
20120401|2012-03-22 09:30,22,18.9,19.2,18.85,19.17,3194
20120401|2012-03-22 10:00,22,19.2,19.3,18.95,19.09,1547
20120401|2012-03-22 10:30,22,19.1,19.25,19,19.21,1350
20120401|2012-03-22 11:00,22,19.18,19.2,18.88,19.02,2291
20120401|2012-03-22 11:30,22,18.95,19.02,18.75,18.75,1234
20120401|2012-03-22 12:00,22,18.75,18.95,18.7,18.85,733
20120401|2012-03-22 12:30,22,18.85,18.95,18.84,18.95,973
20120401|2012-03-22 13:00,22,18.95,19.07,18.9,19.05,1789
20120401|2012-03-22 13:30,22,19.05,19.49,19.05,19.3,3081
20120401|2012-03-22 14:00,22,19.3,19.45,19.1,19.13,1692
20120401|2012-03-22 14:30,22,19.13,19.15,18.3,18.55,6353
20120401|2012-03-22 15:00,22,18.57,18.6,18.3,18.3,7771
20120401|2012-03-22 15:30,22,18.34,18.34,18.34,18.34,250
20120401|2012-03-23 07:00,23,18.55,18.76,18.4,18.45,465
20120401|2012-03-23 07:30,23,18.4,18.5,18.32,18.35,325
20120401|2012-03-23 08:00,23,18.35,18.5,18.3,18.45,662
20120401|2012-03-23 08:30,23,18.45,18.6,18.2,18.25,2849
20120401|2012-03-23 09:00,23,18.3,18.8,18.3,18.45,4691
20120401|2012-03-23 09:30,23,18.45,18.47,18.04,18.1,2960
20120401|2012-03-23 10:00,23,18.05,18.1,17.7,17.7,4007
20120401|2012-03-23 10:30,23,17.7,17.7,17.55,17.65,3104
20120401|2012-03-23 11:00,23,17.6,17.6,17.35,17.4,2899
20120401|2012-03-23 11:30,23,17.4,18.5,17.3,17.35,2774
20120401|2012-03-23 12:00,23,17.39,17.4,17.25,17.3,1084
20120401|2012-03-23 12:30,23,17.29,17.5,17.29,17.5,1915
20120401|2012-03-23 13:00,23,17.5,17.51,17.3,17.3,1286
20120401|2012-03-23 13:30,23,17.35,17.45,17.23,17.35,1849
20120401|2012-03-23 14:00,23,17.35,17.7,17.33,17.44,6390
20120401|2012-03-23 14:30,23,17.45,17.45,17.15,17.25,4413
20120401|2012-03-23 15:00,23,17.24,17.4,16.95,17.4,13626
20120401|2012-03-23 15:30,23,17.3,17.3,17.3,17.3,1583
20120401|2012-03-23 16:00,23,17,17,17,17,25
20120401|2012-03-26 07:00,26,16.9,17,16.5,16.5,1616
20120401|2012-03-26 07:30,26,16.5,16.72,16.5,16.65,700
20120401|2012-03-26 08:00,26,16.65,16.65,16.5,16.55,468
20120401|2012-03-26 08:30,26,16.6,16.6,16.23,16.31,4049
20120401|2012-03-26 09:00,26,16.35,16.35,15.85,16.15,4789
20120401|2012-03-26 09:30,26,16.15,16.3,16.05,16.2,4224
20120401|2012-03-26 10:00,26,16.2,16.3,16.19,16.25,2089
20120401|2012-03-26 10:30,26,16.2,16.32,16.15,16.3,2152
20120401|2012-03-26 11:00,26,16.3,16.35,16.23,16.3,2238
20120401|2012-03-26 11:30,26,16.35,16.4,16.25,16.28,1426
20120401|2012-03-26 12:00,26,16.28,16.3,16.1,16.15,1083
20120401|2012-03-26 12:30,26,16.13,16.2,16.1,16.2,1681
20120401|2012-03-26 13:00,26,16.2,16.2,15.95,16,2428
20120401|2012-03-26 13:30,26,16,16.05,15.85,15.85,2166
20120401|2012-03-26 14:00,26,15.85,15.9,15.75,15.8,1788
20120401|2012-03-26 14:30,26,15.8,15.8,15.55,15.65,5682
20120401|2012-03-26 15:00,26,15.65,15.71,15.55,15.65,11303
20120401|2012-03-26 15:30,26,15.61,15.61,15.61,15.61,250
20120401|2012-03-27 07:00,27,15.9,16.05,15.84,15.95,741
20120401|2012-03-27 07:30,27,15.95,16,15.8,15.85,779
20120401|2012-03-27 08:00,27,15.85,16.05,15.8,15.98,933
20120401|2012-03-27 08:30,27,16,16.1,15.85,16.05,5095
20120401|2012-03-27 09:00,27,16.05,16.4,16,16.3,3494
20120401|2012-03-27 09:30,27,16.3,16.65,16.19,16.6,3573
20120401|2012-03-27 10:00,27,16.63,16.8,16.5,16.65,3584
20120401|2012-03-27 10:30,27,16.65,16.8,16.5,16.5,2958
20120401|2012-03-27 11:00,27,16.5,16.7,16.45,16.65,1781
20120401|2012-03-27 11:30,27,16.7,16.8,16.68,16.8,771
20120401|2012-03-27 12:00,27,16.75,17.15,16.75,17.05,2700
20120401|2012-03-27 12:30,27,17.05,17.2,16.95,17.02,1854
20120401|2012-03-27 13:00,27,17.05,17.2,16.85,16.9,1803
20120401|2012-03-27 13:30,27,16.95,17.05,16.95,16.95,493
20120401|2012-03-27 14:00,27,17,17.2,16.8,17.19,1908
20120401|2012-03-27 14:30,27,17.2,17.5,17.2,17.45,5238
20120401|2012-03-27 15:00,27,17.45,17.6,16.65,17.55,9978
20120401|2012-03-27 15:30,27,17.6,17.6,17.6,17.6,83
20120401|2012-03-28 07:00,28,17.3,17.37,17.16,17.16,481
20120401|2012-03-28 07:30,28,17.2,17.5,17.2,17.5,538
20120401|2012-03-28 08:00,28,17.5,17.6,17.35,17.45,514
20120401|2012-03-28 08:30,28,17.45,17.55,17.1,17.4,3348
20120401|2012-03-28 09:00,28,17.4,17.55,17.35,17.5,1499
20120401|2012-03-28 09:30,28,17.5,18,17.5,17.85,2611
20120401|2012-03-28 10:00,28,17.85,18.05,17.8,18.05,1624
20120401|2012-03-28 10:30,28,18.05,19,18.05,18.5,4917
20120401|2012-03-28 11:00,28,18.5,18.75,18.4,18.6,2814
20120401|2012-03-28 11:30,28,18.6,18.75,18.55,18.65,1754
20120401|2012-03-28 12:00,28,18.65,18.85,18.6,18.8,1168
20120401|2012-03-28 12:30,28,18.8,19,18.75,18.85,2168
20120401|2012-03-28 13:00,28,18.84,19.2,18.8,19.06,2519
20120401|2012-03-28 13:30,28,19.05,19.07,18.45,18.48,3405
20120401|2012-03-28 14:00,28,18.5,19.1,18.1,18.25,5568
20120401|2012-03-28 14:30,28,18.25,18.45,17.55,17.55,6274
20120401|2012-03-28 15:00,28,17.55,17.8,17.5,17.65,6465
20120401|2012-03-28 15:30,28,17.66,17.66,17.66,17.66,1
20120401|2012-03-29 07:00,29,18,18.2,18,18.1,410
20120401|2012-03-29 07:30,29,18.15,18.4,18.15,18.4,445
20120401|2012-03-29 08:00,29,18.35,18.8,18.35,18.7,728
20120401|2012-03-29 08:30,29,18.7,18.7,18.1,18.5,5048
20120401|2012-03-29 09:00,29,18.45,18.6,18.22,18.5,2657
20120401|2012-03-29 09:30,29,18.51,18.65,18.29,18.3,1762
20120401|2012-03-29 10:00,29,18.35,18.4,18.1,18.39,1748
20120401|2012-03-29 10:30,29,18.4,18.6,18.35,18.49,1429
20120401|2012-03-29 11:00,29,18.45,18.6,18.4,18.55,1890
20120401|2012-03-29 11:30,29,18.55,18.55,18.15,18.15,1276
20120401|2012-03-29 12:00,29,18.15,18.31,18.15,18.2,974
20120401|2012-03-29 12:30,29,18.2,18.3,18.15,18.2,746
20120401|2012-03-29 13:00,29,18.2,18.25,17.75,17.8,2165
20120401|2012-03-29 13:30,29,17.8,17.95,17.75,17.8,922
20120401|2012-03-29 14:00,29,17.8,18.25,17.35,17.45,4025
20120401|2012-03-29 14:30,29,17.45,17.45,17.15,17.36,2660
20120401|2012-03-29 15:00,29,17.4,17.4,17.05,17.15,6057
20120401|2012-03-29 15:30,29,17.1,17.1,17.1,17.1,100
20120401|2012-03-30 07:00,30,16.5,16.76,16.5,16.75,351
20120401|2012-03-30 07:30,30,16.75,16.85,16.65,16.75,454
20120401|2012-03-30 08:00,30,16.7,16.7,16.55,16.6,435
20120401|2012-03-30 08:30,30,16.6,17,16.55,16.9,4357
20120401|2012-03-30 09:00,30,16.85,17.25,16.75,17.15,1835
20120401|2012-03-30 09:30,30,17.15,17.45,17,17.05,1924
20120401|2012-03-30 10:00,30,17,17,16.73,16.8,1284
20120401|2012-03-30 10:30,30,16.77,16.85,16.7,16.75,1053
20120401|2012-03-30 11:00,30,16.75,16.86,16.75,16.85,503
20120401|2012-03-30 11:30,30,16.83,16.9,16.75,16.85,1138
20120401|2012-03-30 12:00,30,16.83,16.85,16.7,16.8,1022
20120401|2012-03-30 12:30,30,16.8,17.05,16.65,16.89,3343
20120401|2012-03-30 13:00,30,16.86,16.9,16.75,16.88,449
20120401|2012-03-30 13:30,30,16.9,17,16.8,16.95,971
20120401|2012-03-30 14:00,30,16.95,16.95,16.85,16.92,756
20120401|2012-03-30 14:30,30,16.95,17.1,16.8,16.9,2899
20120401|2012-03-30 15:00,30,16.9,17.05,16.75,16.8,6300
20120401|2012-03-30 15:30,30,16.8,16.8,16.8,16.8,65
20120401|2012-04-02 07:00,2,16.85,17.2,16.85,17.17,167
20120401|2012-04-02 07:30,2,17.16,17.16,16.85,17,293
20120401|2012-04-02 08:00,2,17.05,17.15,17,17.15,312
20120401|2012-04-02 08:30,2,17.1,17.25,16.95,17.15,2093
20120401|2012-04-02 09:00,2,17.15,17.15,16.55,16.75,1821
20120401|2012-04-02 09:30,2,16.75,16.85,16.65,16.7,980
20120401|2012-04-02 10:00,2,16.7,16.75,16.5,16.54,1005
20120401|2012-04-02 10:30,2,16.54,16.55,16.39,16.4,1459
20120401|2012-04-02 11:00,2,16.45,16.5,16.35,16.45,1157
20120401|2012-04-02 11:30,2,16.45,16.63,16.4,16.57,1171
20120401|2012-04-02 12:00,2,16.6,16.65,16.5,16.62,657
20120401|2012-04-02 12:30,2,16.65,16.65,16.55,16.6,493
20120401|2012-04-02 13:00,2,16.6,16.65,16.55,16.6,800
20120401|2012-04-02 13:30,2,16.6,16.65,16.5,16.55,1295
20120401|2012-04-02 14:00,2,16.5,16.56,16.4,16.55,1825
20120401|2012-04-02 14:30,2,16.6,17.05,16.55,17.05,2318
20120401|2012-04-02 15:00,2,17,17.05,16.8,17,5891
20120401|2012-04-02 15:30,2,17.01,17.01,17.01,17.01,29
20120401|2012-04-03 07:00,3,17.1,17.15,17,17,147
20120401|2012-04-03 07:30,3,17.05,17.2,17.05,17.08,171
20120401|2012-04-03 08:00,3,17.1,17.1,16.9,17,478
20120401|2012-04-03 08:30,3,16.95,17.15,16.8,17,2551
20120401|2012-04-03 09:00,3,17.05,17.35,16.99,17.15,2455
20120401|2012-04-03 09:30,3,17.15,17.2,17,17.05,1298
20120401|2012-04-03 10:00,3,17.05,17.25,17.05,17.2,935
20120401|2012-04-03 10:30,3,17.2,17.45,17.2,17.35,1175
20120401|2012-04-03 11:00,3,17.3,17.51,17.3,17.3,995
20120401|2012-04-03 11:30,3,17.35,17.5,17.35,17.45,626
20120401|2012-04-03 12:00,3,17.45,17.55,17.4,17.5,395
20120401|2012-04-03 12:30,3,17.45,17.55,17.24,17.3,513
20120401|2012-04-03 13:00,3,17.3,18,17.3,17.75,2269
20120401|2012-04-03 13:30,3,17.8,18,17.72,17.85,1667
20120401|2012-04-03 14:00,3,17.8,17.85,17.5,17.8,2571
20120401|2012-04-03 14:30,3,17.8,17.8,17.25,17.39,2447
20120401|2012-04-03 15:00,3,17.4,17.4,17.15,17.25,6820
20120401|2012-04-03 15:30,3,17.25,17.25,17.25,17.25,80
20120401|2012-04-04 07:00,4,18.15,18.2,18,18,444
20120401|2012-04-04 07:30,4,18,18.3,17.95,18.3,692
20120401|2012-04-04 08:00,4,18.3,18.37,18.2,18.35,506
20120401|2012-04-04 08:30,4,18.3,18.35,17.9,18.1,3153
20120401|2012-04-04 09:00,4,18.1,18.52,18.05,18.43,3252
20120401|2012-04-04 09:30,4,18.45,18.9,18.4,18.85,3965
20120401|2012-04-04 10:00,4,18.85,18.9,18.53,18.72,2256
20120401|2012-04-04 10:30,4,18.7,18.7,18.35,18.5,2182
20120401|2012-04-04 11:00,4,18.45,18.51,18.35,18.49,1304
20120401|2012-04-04 11:30,4,18.48,18.6,18.45,18.55,840
20120401|2012-04-04 12:00,4,18.55,18.8,18.53,18.8,1099
20120401|2012-04-04 12:30,4,18.8,18.8,18.48,18.53,1164
20120401|2012-04-04 13:00,4,18.5,18.6,18.39,18.55,1443
20120401|2012-04-04 13:30,4,18.55,18.55,18.15,18.3,1543
20120401|2012-04-04 14:00,4,18.35,18.42,18.03,18.05,3019
20120401|2012-04-04 14:30,4,18,18.02,17.65,17.85,2722
20120401|2012-04-04 15:00,4,17.85,18,17.79,17.9,5418
20120401|2012-04-04 15:30,4,17.95,17.95,17.95,17.95,10
20120401|2012-04-05 07:00,5,18.35,18.6,18.35,18.54,626
20120401|2012-04-05 07:30,5,18.5,18.51,18.35,18.45,372
20120401|2012-04-05 08:00,5,18.4,18.45,18.3,18.3,173
20120401|2012-04-05 08:30,5,18.35,18.5,17.9,18.1,3773
20120401|2012-04-05 09:00,5,18.1,18.15,17.8,18.06,2717
20120401|2012-04-05 09:30,5,18.1,18.31,17.92,17.95,3161
20120401|2012-04-05 10:00,5,17.9,18,17.75,18,1443
20120401|2012-04-05 10:30,5,18.05,18.1,17.95,18.05,790
20120401|2012-04-05 11:00,5,18,18.1,17.99,18.1,369
20120401|2012-04-05 11:30,5,18.1,18.2,18.05,18.15,640
20120401|2012-04-05 12:00,5,18.15,18.15,18,18.15,394
20120401|2012-04-05 12:30,5,18.15,18.37,18.05,18.3,718
20120401|2012-04-05 13:00,5,18.3,18.32,18.15,18.17,617
20120401|2012-04-05 13:30,5,18.18,18.35,18.1,18.12,1376
20120401|2012-04-05 14:00,5,18.15,18.3,18.1,18.18,906
20120401|2012-04-05 14:30,5,18.15,18.2,18.05,18.2,1485
20120401|2012-04-05 15:00,5,18.2,18.45,18.18,18.45,4812
20120401|2012-04-05 15:30,5,18.45,18.45,18.45,18.45,6
20120401|2012-04-09 07:00,9,19.3,19.55,18.45,19.55,532
20120401|2012-04-09 07:30,9,19.51,19.55,19.4,19.5,255
20120401|2012-04-09 08:00,9,19.45,19.6,19.45,19.6,226
20120401|2012-04-09 08:30,9,19.55,19.65,19.25,19.65,2490
20120401|2012-04-09 09:00,9,19.6,19.6,19.25,19.3,2002
20120401|2012-04-09 09:30,9,19.27,19.4,19.2,19.29,1292
20120401|2012-04-09 10:00,9,19.3,19.55,19.25,19.55,1200
20120401|2012-04-09 10:30,9,19.55,19.55,19.4,19.4,687
20120401|2012-04-09 11:00,9,19.4,19.45,19.25,19.3,826
20120401|2012-04-09 11:30,9,19.3,19.3,19.1,19.1,811
20120401|2012-04-09 12:00,9,19.13,19.25,19.05,19.2,628
20120401|2012-04-09 12:30,9,19.2,19.2,19,19,1154
20120401|2012-04-09 13:00,9,18.99,19.1,18.9,18.92,695
20120401|2012-04-09 13:30,9,18.95,19.05,18.77,18.85,1504
20120401|2012-04-09 14:00,9,18.85,19.15,18.8,19.12,900
20120401|2012-04-09 14:30,9,19.1,19.55,19.08,19.5,2552
20120401|2012-04-09 15:00,9,19.54,19.6,19.44,19.6,5470
20120401|2012-04-09 16:00,9,19.6,19.6,19.6,19.6,1
20120401|2012-04-10 07:00,10,19.5,19.6,19.45,19.55,599
20120401|2012-04-10 07:30,10,19.55,19.65,19.55,19.57,462
20120401|2012-04-10 08:00,10,19.6,19.75,19.57,19.66,534
20120401|2012-04-10 08:30,10,19.65,19.75,19.3,19.6,2612
20120401|2012-04-10 09:00,10,19.6,20.15,19.5,19.9,2600
20120401|2012-04-10 09:30,10,19.95,20.3,19.85,20.2,2070
20120401|2012-04-10 10:00,10,20.25,20.3,20.08,20.2,1671
20120401|2012-04-10 10:30,10,20.19,20.95,20.15,20.75,3446
20120401|2012-04-10 11:00,10,20.8,21.4,20.75,21,3142
20120401|2012-04-10 11:30,10,21.05,21.25,20.89,21.15,2008
20120401|2012-04-10 12:00,10,21.2,21.5,21.04,21.35,1882
20120401|2012-04-10 12:30,10,21.38,21.5,21.15,21.3,3025
20120401|2012-04-10 13:00,10,21.35,21.43,21.17,21.3,2217
20120401|2012-04-10 13:30,10,21.35,21.65,21.29,21.4,1798
20120401|2012-04-10 14:00,10,21.4,21.59,21.3,21.35,1718
20120401|2012-04-10 14:30,10,21.4,21.55,21.1,21.55,3551
20120401|2012-04-10 15:00,10,21.55,21.6,21.1,21.25,5082
20120401|2012-04-10 15:30,10,21.15,21.15,21.15,21.15,5
20120401|2012-04-11 07:00,11,20.38,20.7,20.3,20.45,847
20120401|2012-04-11 07:30,11,20.45,20.49,20,20.1,837
20120401|2012-04-11 08:00,11,20.05,20.3,20.05,20.06,772
20120401|2012-04-11 08:30,11,20.05,20.25,19.9,20.15,3216
20120401|2012-04-11 09:00,11,20.15,20.15,19.95,20.01,1820
20120401|2012-04-11 09:30,11,20.01,20.2,19.95,20.17,1370
20120401|2012-04-11 10:00,11,20.2,20.32,20.15,20.32,1256
20120401|2012-04-11 10:30,11,20.33,20.8,20.25,20.7,1440
20120401|2012-04-11 11:00,11,20.73,20.85,20.25,20.65,653
20120401|2012-04-11 11:30,11,20.63,20.7,20.39,20.4,701
20120401|2012-04-11 12:00,11,20.4,20.6,20.35,20.54,421
20120401|2012-04-11 12:30,11,20.5,20.65,20.35,20.45,618
20120401|2012-04-11 13:00,11,20.5,20.65,20.45,20.55,756
20120401|2012-04-11 13:30,11,20.55,20.75,20.55,20.75,1396
20120401|2012-04-11 14:00,11,20.75,20.9,20.6,20.8,1824
20120401|2012-04-11 14:30,11,20.8,21,20.7,20.8,1873
20120401|2012-04-11 15:00,11,20.85,20.9,20.65,20.65,3905
20120401|2012-04-11 15:30,11,20.7,20.7,20.7,20.7,100
20120401|2012-04-12 07:00,12,20.15,20.7,20.14,20.3,199
20120401|2012-04-12 07:30,12,20.3,20.82,20.3,20.72,586
20120401|2012-04-12 08:00,12,20.7,20.75,20.45,20.49,344
20120401|2012-04-12 08:30,12,20.5,20.6,19.86,19.9,3027
20120401|2012-04-12 09:00,12,19.95,20.05,19.83,19.9,1688
20120401|2012-04-12 09:30,12,19.9,19.9,19.6,19.85,3002
20120401|2012-04-12 10:00,12,19.85,19.9,19.6,19.75,1881
20120401|2012-04-12 10:30,12,19.8,19.8,19.5,19.5,1525
20120401|2012-04-12 11:00,12,19.5,19.65,19.4,19.5,1370
20120401|2012-04-12 11:30,12,19.5,19.5,19.25,19.3,839
20120401|2012-04-12 12:00,12,19.3,19.4,19.3,19.35,790
20120401|2012-04-12 12:30,12,19.35,19.5,19.32,19.45,951
20120401|2012-04-12 13:00,12,19.45,19.5,19.2,19.32,1123
20120401|2012-04-12 13:30,12,19.3,19.35,19.05,19.1,911
20120401|2012-04-12 14:00,12,19.1,19.15,19,19.05,1046
20120401|2012-04-12 14:30,12,19,19.05,18.5,18.55,3802
20120401|2012-04-12 15:00,12,18.55,18.57,18.15,18.15,7970
20120401|2012-04-12 15:30,12,18.2,18.2,18.2,18.2,21
20120401|2012-04-13 07:00,13,18.55,18.77,18.49,18.75,408
20120401|2012-04-13 07:30,13,18.75,18.8,18.55,18.6,782
20120401|2012-04-13 08:00,13,18.6,18.6,18.46,18.54,471
20120401|2012-04-13 08:30,13,18.55,18.9,18.5,18.85,3009
20120401|2012-04-13 09:00,13,18.85,19.35,18.8,19.2,2965
20120401|2012-04-13 09:30,13,19.2,19.7,18.85,19.65,4199
20120401|2012-04-13 10:00,13,19.6,19.75,19.45,19.55,1758
20120401|2012-04-13 10:30,13,19.55,19.65,19.4,19.51,1685
20120401|2012-04-13 11:00,13,19.54,19.75,19.54,19.75,987
20120401|2012-04-13 11:30,13,19.7,19.75,19.55,19.65,1198
20120401|2012-04-13 12:00,13,19.62,19.7,19.6,19.7,642
20120401|2012-04-13 12:30,13,19.65,19.65,19.35,19.6,1586
20120401|2012-04-13 13:00,13,19.6,19.71,19.5,19.69,1127
20120401|2012-04-13 13:30,13,19.65,19.7,19.54,19.65,862
20120401|2012-04-13 14:00,13,19.65,19.7,19.47,19.65,854
20120401|2012-04-13 14:30,13,19.65,20.06,19.55,19.98,2919
20120401|2012-04-13 15:00,13,20,20,19.9,19.95,5305
20120401|2012-04-13 15:30,13,19.94,19.94,19.94,19.94,15
20120401|2012-04-16 07:00,16,19.95,19.95,19.8,19.85,425
20120401|2012-04-16 07:30,16,19.75,19.8,19.15,19.23,897
20120401|2012-04-16 08:00,16,19.23,19.25,18.93,19.15,621
20120401|2012-04-16 08:30,16,19.1,19.85,18.85,19.7,4381
20120401|2012-04-16 09:00,16,19.7,20.45,19.69,20.1,4231
20120401|2012-04-16 09:30,16,20.1,20.33,19.86,20.05,3410
20120401|2012-04-16 10:00,16,20.08,20.12,19.75,20.1,3651
20120401|2012-04-16 10:30,16,20.05,20.4,20.05,20.35,2208
20120401|2012-04-16 11:00,16,20.35,20.42,20.1,20.25,1856
20120401|2012-04-16 11:30,16,20.25,20.4,20.15,20.15,1204
20120401|2012-04-16 12:00,16,20.15,20.37,20,20.25,2086
20120401|2012-04-16 12:30,16,20.25,20.3,19.4,19.5,2797
20120401|2012-04-16 13:00,16,19.5,19.86,19.45,19.85,789
20120401|2012-04-16 13:30,16,19.85,20.02,19.7,20.02,1450
20120401|2012-04-16 14:00,16,20,20.26,19.93,19.94,1615
20120401|2012-04-16 14:30,16,19.95,20,19.65,19.75,2292
20120401|2012-04-16 15:00,16,19.75,20,19.72,19.8,4497
20120401|2012-04-16 15:30,16,19.85,19.85,19.85,19.85,172
20120401|2012-04-17 07:00,17,19.35,19.35,19.2,19.2,380
20120401|2012-04-17 07:30,17,19.25,19.4,19,19.07,478
20120401|2012-04-17 08:00,17,19.05,19.05,18.85,18.95,683
20120401|2012-04-17 08:30,17,18.95,19.06,18.6,18.6,3722
20120401|2012-04-17 09:00,17,18.6,18.8,18.25,18.36,3019
20120401|2012-04-17 09:30,17,18.4,18.4,18.2,18.25,2014
20120401|2012-04-17 10:00,17,18.25,18.3,18.1,18.25,1470
20120401|2012-04-17 10:30,17,18.25,18.25,18.18,18.25,346
20120401|2012-04-17 11:00,17,18.25,18.25,18.15,18.2,619
20120401|2012-04-17 11:30,17,18.18,18.2,18.05,18.18,972
20120401|2012-04-17 12:00,17,18.2,18.2,18.1,18.15,785
20120401|2012-04-17 12:30,17,18.13,18.2,18.1,18.15,608
20120401|2012-04-17 13:00,17,18.15,18.2,18.05,18.15,784
20120401|2012-04-17 13:30,17,18.15,18.3,18.05,18.15,1584
20120401|2012-04-17 14:00,17,18.15,18.35,18.15,18.3,1905
20120401|2012-04-17 14:30,17,18.25,18.45,18.25,18.3,2042
20120401|2012-04-17 15:00,17,18.3,18.35,18.15,18.15,6893
20120401|2012-04-17 15:30,17,18.2,18.2,18.18,18.18,1651
20120501|2011-08-24 14:00,24,24.75,24.75,24.75,24.75,1
20120501|2011-08-25 10:30,25,30.5,30.5,30.41,30.5,10
20120501|2011-08-25 12:30,25,30.7,30.7,30.7,30.7,1
20120501|2011-08-26 07:30,26,30.76,30.76,30.76,30.76,1
20120501|2011-08-26 11:00,26,30.2,30.2,30.2,30.2,3
20120501|2011-08-26 12:00,26,30.2,30.2,30.2,30.2,1
20120501|2011-08-29 08:30,29,29.95,29.95,29.95,29.95,2
20120501|2011-08-29 11:00,29,30.16,30.16,30.16,30.16,1
20120501|2011-08-29 11:30,29,29.8,30.05,29.8,30.05,2
20120501|2011-08-29 13:00,29,29.8,29.8,29.8,29.8,2
20120501|2011-08-29 14:00,29,29.93,29.93,29.93,29.93,1
20120501|2011-08-30 14:30,30,30.39,30.44,29.31,30.44,25
20120501|2011-08-30 15:00,30,30.44,30.5,29.41,30.5,110
20120501|2011-08-31 09:30,31,29.94,29.94,29.94,29.94,1
20120501|2011-08-31 10:30,31,29.94,30.07,29.94,30.07,2
20120501|2011-08-31 11:00,31,30.04,30.07,30.04,30.07,2
20120501|2011-08-31 15:00,31,30.24,30.24,30.21,30.21,4
20120501|2011-09-01 09:00,1,30.08,30.08,30.08,30.08,5
20120501|2011-09-01 10:30,1,29.93,29.93,29.93,29.93,2
20120501|2011-09-01 12:30,1,30.03,30.2,30.01,30.2,24
20120501|2011-09-01 13:00,1,30.2,30.2,30.2,30.2,9
20120501|2011-09-01 13:30,1,30.14,30.14,30.14,30.14,2
20120501|2011-09-01 14:00,1,30.38,30.38,30.26,30.26,2
20120501|2011-09-01 15:00,1,30.23,30.23,30.23,30.23,1
20120501|2011-09-02 07:30,2,32.11,32.11,32.11,32.11,3
20120501|2011-09-02 08:30,2,30.7,30.81,30.7,30.81,4
20120501|2011-09-02 10:30,2,30.51,30.56,30.34,30.34,25
20120501|2011-09-02 11:00,2,30.37,30.38,30.37,30.37,4
20120501|2011-09-02 12:00,2,30.35,30.35,30.35,30.35,1
20120501|2011-09-02 12:30,2,30.52,30.52,30.52,30.52,2
20120501|2011-09-02 13:00,2,30.57,30.57,30.57,30.57,1
20120501|2011-09-02 14:30,2,30.5,30.5,30.47,30.5,17
20120501|2011-09-06 08:30,6,31.62,31.62,31.56,31.56,2
20120501|2011-09-06 09:00,6,31.25,31.25,31.09,31.25,26
20120501|2011-09-06 09:30,6,31.6,31.6,31.6,31.6,2
20120501|2011-09-06 10:00,6,31.3,31.3,31.27,31.3,7
20120501|2011-09-06 10:30,6,31.3,31.47,31.3,31.47,5
20120501|2011-09-06 11:00,6,31.27,31.3,31.24,31.3,10
20120501|2011-09-06 11:30,6,31.3,31.4,31.3,31.4,6
20120501|2011-09-07 09:30,7,30.55,30.6,30.55,30.6,2
20120501|2011-09-07 10:00,7,30.56,30.6,30.41,30.45,17
20120501|2011-09-07 10:30,7,30.45,30.45,30.41,30.45,7
20120501|2011-09-07 11:00,7,30.55,30.55,30.41,30.41,2
20120501|2011-09-07 11:30,7,30.45,30.52,30.43,30.52,10
20120501|2011-09-07 12:00,7,30.45,30.52,30.39,30.39,19
20120501|2011-09-07 13:00,7,30.45,30.54,30.45,30.45,8
20120501|2011-09-07 14:00,7,30.37,30.39,30.37,30.39,2
20120501|2011-09-07 14:30,7,30.44,30.45,30.44,30.45,2
20120501|2011-09-07 15:00,7,30.35,30.35,30.35,30.35,1
20120501|2011-09-08 07:00,8,30.44,30.44,30.44,30.44,1
20120501|2011-09-08 09:30,8,30.45,30.48,30.45,30.48,4
20120501|2011-09-08 10:00,8,30.37,30.37,30.37,30.37,1
20120501|2011-09-08 10:30,8,30.41,30.41,30.41,30.41,2
20120501|2011-09-08 14:30,8,30.7,30.7,30.68,30.68,2
20120501|2011-09-08 15:00,8,30.68,30.7,30.68,30.7,2
20120501|2011-09-09 08:30,9,31.3,31.3,31.3,31.3,1
20120501|2011-09-09 09:00,9,31.35,31.36,31.35,31.36,2
20120501|2011-09-09 10:30,9,31.65,31.99,31.65,31.99,12
20120501|2011-09-09 11:30,9,31.91,32,31.91,32,19
20120501|2011-09-09 13:00,9,31.85,31.85,31.83,31.85,16
20120501|2011-09-09 14:30,9,31.75,31.75,31.69,31.7,19
20120501|2011-09-12 08:00,12,31.9,31.9,31.85,31.9,30
20120501|2011-09-12 09:00,12,31.7,31.86,31.7,31.86,26
20120501|2011-09-12 09:30,12,32.25,32.25,32.25,32.25,1
20120501|2011-09-12 10:00,12,32.04,32.04,32.04,32.04,1
20120501|2011-09-12 11:00,12,32.03,32.03,32.03,32.03,1
20120501|2011-09-12 11:30,12,32.05,32.2,32.05,32.2,13
20120501|2011-09-12 12:00,12,32.17,32.2,32.1,32.1,74
20120501|2011-09-12 12:30,12,32.3,32.35,32.29,32.35,43
20120501|2011-09-12 13:00,12,32.3,32.4,32.3,32.4,17
20120501|2011-09-12 13:30,12,32.2,32.35,32.2,32.35,30
20120501|2011-09-12 14:00,12,32.35,32.75,32.08,32.1,65
20120501|2011-09-12 14:30,12,32,32,32,32,1
20120501|2011-09-13 07:30,13,31.79,31.96,31.79,31.96,4
20120501|2011-09-13 09:30,13,32.02,32.02,32.02,32.02,2
20120501|2011-09-13 10:00,13,32.1,32.1,32.1,32.1,1
20120501|2011-09-13 10:30,13,32.08,32.08,32.08,32.08,9
20120501|2011-09-13 14:00,13,31.9,32,31.89,31.98,19
20120501|2011-09-13 15:00,13,31.78,31.91,31.78,31.83,8
20120501|2011-09-14 08:00,14,31.73,31.73,31.58,31.58,5
20120501|2011-09-14 09:00,14,32.07,32.07,32.05,32.05,2
20120501|2011-09-14 09:30,14,31.9,32.03,31.89,31.89,18
20120501|2011-09-14 10:30,14,31.88,31.88,31.88,31.88,9
20120501|2011-09-14 11:30,14,31.78,31.96,31.78,31.96,2
20120501|2011-09-14 13:30,14,31.72,31.72,31.72,31.72,1
20120501|2011-09-14 14:00,14,31.45,31.53,31.35,31.53,20
20120501|2011-09-14 14:30,14,31.33,31.68,31.33,31.68,7
20120501|2011-09-14 15:00,14,31.65,31.65,31.65,31.65,1
20120501|2011-09-15 09:00,15,31.26,31.26,31.21,31.21,2
20120501|2011-09-15 10:00,15,31.19,31.19,31.19,31.19,1
20120501|2011-09-15 10:30,15,31.29,31.42,31.29,31.35,11
20120501|2011-09-15 11:00,15,31.35,31.35,31.35,31.35,1
20120501|2011-09-15 11:30,15,31.35,31.36,31.35,31.36,2
20120501|2011-09-15 13:00,15,31.39,31.39,31.29,31.31,9
20120501|2011-09-15 13:30,15,31.3,31.3,31.15,31.23,6
20120501|2011-09-15 14:00,15,31.03,31.03,31.03,31.03,2
20120501|2011-09-16 08:30,16,30.96,31,30.96,31,2
20120501|2011-09-16 09:00,16,30.97,31.04,30.92,31.01,4
20120501|2011-09-16 09:30,16,31.04,31.21,31.04,31.21,3
20120501|2011-09-16 10:00,16,31.4,31.4,31.3,31.3,3
20120501|2011-09-16 12:00,16,31.18,31.18,31.18,31.18,4
20120501|2011-09-16 15:00,16,31.12,31.12,30.95,30.98,10
20120501|2011-09-19 07:30,19,31.95,31.95,31.5,31.64,9
20120501|2011-09-19 10:30,19,31.85,31.86,31.83,31.86,4
20120501|2011-09-19 11:00,19,31.76,31.76,31.76,31.76,3
20120501|2011-09-19 11:30,19,31.8,31.86,31.8,31.86,2
20120501|2011-09-19 12:30,19,31.75,31.95,31.75,31.75,7
20120501|2011-09-19 13:00,19,31.75,31.75,31.75,31.75,9
20120501|2011-09-19 14:00,19,31.57,31.64,31.57,31.64,2
20120501|2011-09-19 14:30,19,31.4,31.4,31.39,31.39,7
20120501|2011-09-20 07:30,20,31.45,31.6,31.35,31.35,4
20120501|2011-09-20 08:00,20,32.1,32.1,32.1,32.1,1
20120501|2011-09-20 10:00,20,31,31.04,30.94,31.04,8
20120501|2011-09-20 10:30,20,31.19,31.19,30.85,30.85,3
20120501|2011-09-20 11:00,20,31.1,31.1,31.1,31.1,1
20120501|2011-09-20 14:00,20,31,31.14,31,31.14,2
20120501|2011-09-21 08:30,21,31.25,31.25,31.22,31.25,32
20120501|2011-09-21 09:00,21,31.34,31.34,31.15,31.15,2
20120501|2011-09-21 12:00,21,31.63,31.63,31.63,31.63,13
20120501|2011-09-21 13:30,21,31.5,31.53,31.43,31.49,4
20120501|2011-09-21 14:30,21,31.9,32.2,31.79,31.96,202
20120501|2011-09-21 15:00,21,32,32.06,32,32.05,92
20120501|2011-09-22 07:30,22,33.34,33.38,32.58,33.15,19
20120501|2011-09-22 08:00,22,32.97,32.97,32.97,32.97,1
20120501|2011-09-22 08:30,22,32.75,32.75,32.75,32.75,1
20120501|2011-09-22 09:30,22,32.65,32.85,32.6,32.85,3
20120501|2011-09-22 10:00,22,32.65,32.7,32.53,32.55,53
20120501|2011-09-22 11:30,22,32.7,32.76,32.65,32.65,7
20120501|2011-09-22 12:00,22,32.65,32.68,32.61,32.68,92
20120501|2011-09-22 12:30,22,32.75,32.85,32.7,32.85,20
20120501|2011-09-22 13:00,22,32.9,32.95,32.65,32.65,22
20120501|2011-09-22 13:30,22,32.9,32.95,32.9,32.95,8
20120501|2011-09-22 14:00,22,33.08,33.27,33.02,33.27,33
20120501|2011-09-22 14:30,22,33.35,33.5,32.9,32.9,15
20120501|2011-09-22 15:00,22,32.85,32.85,32.8,32.82,8
20120501|2011-09-23 08:30,23,33,33,32.8,32.8,16
20120501|2011-09-23 09:00,23,33,33.01,33,33,10
20120501|2011-09-23 10:30,23,32.9,32.9,32.75,32.75,2
20120501|2011-09-23 11:00,23,32.95,33,32.85,33,7
20120501|2011-09-23 11:30,23,32.8,33.05,32.8,33.05,8
20120501|2011-09-23 12:00,23,32.9,33.1,32.9,33.09,4
20120501|2011-09-23 12:30,23,32.9,32.9,32.9,32.9,1
20120501|2011-09-23 13:00,23,32.9,32.9,32.9,32.9,1
20120501|2011-09-23 13:30,23,33.1,33.21,33.1,33.21,6
20120501|2011-09-23 15:00,23,33.02,33.02,33.02,33.02,4
20120501|2011-09-26 07:00,26,32.9,32.9,32.55,32.75,8
20120501|2011-09-26 08:00,26,32.56,32.56,32.56,32.56,2
20120501|2011-09-26 08:30,26,32.55,32.75,32.55,32.75,11
20120501|2011-09-26 09:00,26,32.8,33.02,32.77,33.02,10
20120501|2011-09-26 10:00,26,33.02,33.02,32.85,32.85,16
20120501|2011-09-26 10:30,26,32.85,32.85,32.85,32.85,1
20120501|2011-09-26 11:00,26,32.85,33.05,32.85,33.05,10
20120501|2011-09-26 12:00,26,33.12,33.14,33.1,33.14,4
20120501|2011-09-26 14:00,26,32.7,32.7,32.65,32.65,11
20120501|2011-09-26 14:30,26,32.75,32.75,32.5,32.5,17
20120501|2011-09-27 09:00,27,32,32,32,32,10
20120501|2011-09-27 10:00,27,31.9,31.9,31.9,31.9,2
20120501|2011-09-27 11:00,27,31.9,31.9,31.9,31.9,3
20120501|2011-09-27 11:30,27,31.85,31.89,31.85,31.89,7
20120501|2011-09-27 12:30,27,31.85,31.85,31.8,31.8,3
20120501|2011-09-27 13:00,27,31.8,31.8,31.75,31.75,3
20120501|2011-09-27 14:30,27,32.24,32.4,32.15,32.15,88
20120501|2011-09-27 15:00,27,32.23,32.23,32.15,32.21,10
20120501|2011-09-28 09:00,28,32.1,32.12,32.1,32.1,159
20120501|2011-09-28 09:30,28,32.1,32.1,32.05,32.05,159
20120501|2011-09-28 10:30,28,32.15,32.15,32.05,32.05,18
20120501|2011-09-28 11:30,28,32.18,32.18,32.18,32.18,1
20120501|2011-09-28 12:00,28,32.25,32.3,32.25,32.3,2
20120501|2011-09-28 12:30,28,32.32,32.53,32.32,32.53,18
20120501|2011-09-28 13:00,28,32.5,32.5,32.45,32.45,6
20120501|2011-09-28 13:30,28,32.52,32.52,32.42,32.45,30
20120501|2011-09-28 14:00,28,32.29,32.4,32.28,32.4,8
20120501|2011-09-28 14:30,28,32.75,32.83,32.66,32.75,54
20120501|2011-09-28 15:00,28,32.75,32.8,32.72,32.8,9
20120501|2011-09-29 08:00,29,32.4,32.5,32.24,32.25,41
20120501|2011-09-29 08:30,29,32.24,32.24,32.15,32.15,2
20120501|2011-09-29 09:00,29,32.5,32.5,32.5,32.5,10
20120501|2011-09-29 09:30,29,32.75,32.92,32.75,32.92,5
20120501|2011-09-29 10:00,29,32.68,32.9,32.68,32.9,7
20120501|2011-09-29 10:30,29,32.75,32.75,32.6,32.6,8
20120501|2011-09-29 11:00,29,32.65,32.65,32.65,32.65,3
20120501|2011-09-29 11:30,29,32.65,32.71,32.64,32.68,10
20120501|2011-09-29 12:00,29,32.7,32.7,32.7,32.7,1
20120501|2011-09-29 13:00,29,32.95,33.03,32.95,32.95,3
20120501|2011-09-29 13:30,29,32.95,33.1,32.85,33,57
20120501|2011-09-29 14:00,29,33.29,33.29,33.1,33.1,4
20120501|2011-09-29 14:30,29,33.06,33.06,32.59,32.59,46
20120501|2011-09-29 15:00,29,32.55,32.57,32.54,32.55,29
20120501|2011-09-30 08:30,30,33.15,33.29,33.1,33.1,10
20120501|2011-09-30 09:00,30,33.05,33.16,32.82,32.86,53
20120501|2011-09-30 09:30,30,32.9,33,32.87,33,54
20120501|2011-09-30 10:00,30,32.9,32.9,32.7,32.76,53
20120501|2011-09-30 10:30,30,32.76,32.83,32.71,32.79,8
20120501|2011-09-30 11:00,30,32.85,32.96,32.85,32.96,8
20120501|2011-09-30 11:30,30,33,33,32.95,32.96,9
20120501|2011-09-30 12:00,30,33.05,33.05,33.03,33.05,3
20120501|2011-09-30 13:00,30,32.97,33.2,32.97,33.2,10
20120501|2011-09-30 14:00,30,33.06,33.06,33.06,33.06,1
20120501|2011-09-30 14:30,30,33.6,33.6,33.54,33.54,25
20120501|2011-09-30 15:00,30,33.65,33.65,33.65,33.65,1
20120501|2011-10-03 08:00,3,33.86,34,33.86,34,11
20120501|2011-10-03 08:30,3,34.05,34.05,33.7,33.87,8
20120501|2011-10-03 09:00,3,33.93,34.05,33.77,33.82,14
20120501|2011-10-03 09:30,3,33.83,34,33.82,34,4
20120501|2011-10-03 10:00,3,34.22,34.22,34.05,34.06,12
20120501|2011-10-03 10:30,3,34.03,34.1,34.02,34.1,5
20120501|2011-10-03 11:00,3,34.15,34.15,34.08,34.08,3
20120501|2011-10-03 11:30,3,34.2,34.42,34.16,34.4,47
20120501|2011-10-03 12:00,3,34.41,34.5,34.41,34.5,12
20120501|2011-10-03 12:30,3,34.2,34.2,34,34,2
20120501|2011-10-03 13:00,3,34.49,34.49,34.49,34.49,2
20120501|2011-10-03 13:30,3,34.63,34.71,34.63,34.71,4
20120501|2011-10-03 14:30,3,34.65,34.65,34.29,34.3,8
20120501|2011-10-03 15:00,3,34.65,34.66,34.6,34.65,5
20120501|2011-10-04 08:30,4,35.42,35.42,35.42,35.42,2
20120501|2011-10-04 09:00,4,35.3,35.48,35.3,35.4,23
20120501|2011-10-04 09:30,4,35.33,35.36,35.26,35.26,11
20120501|2011-10-04 10:00,4,34.8,34.9,34.75,34.9,6
20120501|2011-10-04 10:30,4,34.96,34.96,34.83,34.83,6
20120501|2011-10-04 11:00,4,34.69,34.69,34.61,34.61,5
20120501|2011-10-04 11:30,4,34.3,34.4,34.3,34.39,4
20120501|2011-10-04 13:00,4,34.95,34.96,34.95,34.96,2
20120501|2011-10-04 13:30,4,34.9,35.1,34.9,35.1,7
20120501|2011-10-04 14:00,4,34.93,35.15,34.55,34.55,12
20120501|2011-10-04 14:30,4,34.17,34.17,33.6,33.6,3
20120501|2011-10-05 08:30,5,33.7,33.7,33.69,33.7,3
20120501|2011-10-05 09:00,5,33.65,33.65,33.65,33.65,1
20120501|2011-10-05 09:30,5,33.6,33.6,33.55,33.55,2
20120501|2011-10-05 10:00,5,33.5,33.5,33.5,33.5,1
20120501|2011-10-05 12:00,5,33.45,33.45,33.4,33.4,4
20120501|2011-10-05 13:30,5,33.25,33.25,33.25,33.25,2
20120501|2011-10-05 15:00,5,33.32,33.32,33.32,33.32,1
20120501|2011-10-06 08:30,6,33.5,33.55,33.5,33.55,9
20120501|2011-10-06 11:30,6,33.2,33.2,33.2,33.2,5
20120501|2011-10-06 12:00,6,33.2,33.27,33.2,33.27,6
20120501|2011-10-06 12:30,6,33.3,33.45,33.3,33.45,6
20120501|2011-10-06 13:30,6,33.25,33.34,33.2,33.34,3
20120501|2011-10-07 07:30,7,32.85,32.87,32.52,32.74,15
20120501|2011-10-07 08:30,7,32.79,32.97,32.75,32.75,8
20120501|2011-10-07 10:30,7,33.06,33.06,33.04,33.04,6
20120501|2011-10-07 11:00,7,33.39,33.39,33.39,33.39,1
20120501|2011-10-07 11:30,7,33.59,33.59,33.59,33.59,3
20120501|2011-10-07 12:00,7,33.73,33.73,33.73,33.73,1
20120501|2011-10-07 14:00,7,33.41,33.41,33.25,33.33,5
20120501|2011-10-07 14:30,7,33.02,33.5,33.02,33.5,2
20120501|2011-10-10 07:00,10,32.69,32.69,32.69,32.69,1
20120501|2011-10-10 08:30,10,32.9,32.9,32.63,32.63,9
20120501|2011-10-10 09:00,10,32.51,32.63,32.5,32.5,12
20120501|2011-10-10 10:30,10,32.65,32.65,32.65,32.65,1
20120501|2011-10-10 11:00,10,32.64,32.75,32.64,32.69,12
20120501|2011-10-10 11:30,10,32.7,32.7,32.7,32.7,1
20120501|2011-10-10 12:00,10,32.71,32.71,32.71,32.71,1
20120501|2011-10-10 13:00,10,32.67,32.69,32.65,32.65,6
20120501|2011-10-10 14:30,10,32.6,32.61,32.3,32.3,13
20120501|2011-10-10 15:00,10,32.25,32.28,32.15,32.15,15
20120501|2011-10-11 08:30,11,32.4,32.4,32.4,32.4,1
20120501|2011-10-11 09:00,11,32.35,32.35,32.35,32.35,1
20120501|2011-10-11 10:30,11,32.24,32.27,32.23,32.25,6
20120501|2011-10-11 11:30,11,32.15,32.22,32.15,32.22,2
20120501|2011-10-11 12:00,11,32.15,32.15,32.15,32.15,1
20120501|2011-10-11 13:00,11,32.21,32.21,32.21,32.21,1
20120501|2011-10-12 07:30,12,31.95,32.04,31.95,32.04,2
20120501|2011-10-12 08:00,12,31.91,31.96,31.87,31.87,4
20120501|2011-10-12 08:30,12,31.75,32,31.75,31.8,7
20120501|2011-10-12 09:00,12,31.78,31.78,31.7,31.7,3
20120501|2011-10-12 09:30,12,31.6,31.62,31.52,31.52,6
20120501|2011-10-12 10:00,12,31.4,31.5,31.35,31.38,8
20120501|2011-10-12 10:30,12,31.3,31.3,31.3,31.3,2
20120501|2011-10-12 11:30,12,31.4,31.42,31.38,31.38,7
20120501|2011-10-12 12:00,12,31.25,31.25,31.15,31.15,5
20120501|2011-10-12 12:30,12,31.11,31.11,31.11,31.11,1
20120501|2011-10-12 13:00,12,31.27,31.27,31.15,31.15,4
20120501|2011-10-12 13:30,12,31.1,31.1,30.98,31.02,10
20120501|2011-10-12 14:00,12,31.16,31.16,31.15,31.15,3
20120501|2011-10-12 14:30,12,31.1,31.1,31.1,31.1,24
20120501|2011-10-12 15:00,12,31.13,31.25,31.1,31.25,17
20120501|2011-10-13 09:00,13,31.4,31.5,31.4,31.45,13
20120501|2011-10-13 09:30,13,31.35,31.35,31.35,31.35,1
20120501|2011-10-13 10:30,13,31.69,31.73,31.4,31.4,54
20120501|2011-10-13 11:00,13,31.55,31.65,31.4,31.65,52
20120501|2011-10-13 11:30,13,31.5,31.6,31.5,31.5,13
20120501|2011-10-13 12:00,13,31.4,31.4,31.4,31.4,1
20120501|2011-10-13 12:30,13,31.3,31.3,31.3,31.3,1
20120501|2011-10-13 13:00,13,31.25,31.25,31.25,31.25,1
20120501|2011-10-13 14:00,13,31,31,31,31,1
20120501|2011-10-13 14:30,13,31.15,31.15,31.15,31.15,1
20120501|2011-10-13 15:00,13,31.14,31.14,31.07,31.07,7
20120501|2011-10-14 07:30,14,30.63,30.88,30.61,30.78,65
20120501|2011-10-14 08:00,14,30.79,30.81,30.52,30.65,45
20120501|2011-10-14 08:30,14,30.64,30.64,30.21,30.5,18
20120501|2011-10-14 09:00,14,30.55,30.8,30.52,30.7,6
20120501|2011-10-14 09:30,14,30.82,30.82,30.65,30.65,6
20120501|2011-10-14 11:00,14,30.82,30.95,30.8,30.95,9
20120501|2011-10-14 12:00,14,30.66,30.66,30.41,30.45,8
20120501|2011-10-14 12:30,14,30.43,30.45,30.43,30.45,28
20120501|2011-10-14 13:00,14,30.45,30.5,30.45,30.5,10
20120501|2011-10-14 13:30,14,30.5,30.5,30.5,30.5,8
20120501|2011-10-14 14:00,14,30.53,30.53,30.5,30.5,2
20120501|2011-10-14 14:30,14,30.38,30.38,30.25,30.25,21
20120501|2011-10-14 15:00,14,30.26,30.26,30.2,30.2,4
20120501|2011-10-17 09:00,17,30.75,30.81,30.75,30.81,2
20120501|2011-10-17 09:30,17,30.82,30.82,30.82,30.82,1
20120501|2011-10-17 10:00,17,30.77,30.77,30.71,30.71,2
20120501|2011-10-17 10:30,17,30.75,30.75,30.75,30.75,4
20120501|2011-10-17 11:00,17,30.76,30.79,30.73,30.74,5
20120501|2011-10-17 12:00,17,30.82,30.89,30.82,30.89,2
20120501|2011-10-17 13:30,17,31.29,31.29,31.16,31.2,9
20120501|2011-10-17 14:00,17,31.06,31.16,31.06,31.1,50
20120501|2011-10-17 14:30,17,31.2,31.25,31.16,31.25,6
20120501|2011-10-17 15:00,17,31.25,31.53,31.22,31.53,114
20120501|2011-10-18 07:30,18,31.5,31.5,31.5,31.5,1
20120501|2011-10-18 08:00,18,31.07,31.08,31.07,31.08,2
20120501|2011-10-18 08:30,18,31.45,31.5,31.44,31.5,13
20120501|2011-10-18 09:00,18,31.7,31.73,31.6,31.73,3
20120501|2011-10-18 09:30,18,31.5,31.5,31.27,31.28,18
20120501|2011-10-18 10:00,18,31.4,31.4,31.4,31.4,4
20120501|2011-10-18 11:00,18,31.15,31.15,31.15,31.15,1
20120501|2011-10-18 11:30,18,30.86,30.99,30.86,30.99,4
20120501|2011-10-18 12:00,18,31,31,31,31,1
20120501|2011-10-18 13:00,18,30.78,30.78,30.78,30.78,1
20120501|2011-10-18 13:30,18,30.8,30.8,30.8,30.8,1
20120501|2011-10-18 14:00,18,30.25,30.79,30.25,30.79,29
20120501|2011-10-18 14:30,18,30.9,30.9,30.9,30.9,1
20120501|2011-10-18 15:00,18,30.65,30.8,30.59,30.8,18
20120501|2011-10-19 07:30,19,30.75,30.87,30.75,30.87,2
20120501|2011-10-19 08:30,19,31.05,31.26,31.05,31.2,37
20120501|2011-10-19 09:00,19,31.15,31.15,30.93,30.94,16
20120501|2011-10-19 09:30,19,31.02,31.03,31,31.03,3
20120501|2011-10-19 10:00,19,31.1,31.1,31.1,31.1,1
20120501|2011-10-19 10:30,19,31,31,31,31,14
20120501|2011-10-19 11:00,19,31.05,31.15,31.05,31.1,18
20120501|2011-10-19 12:00,19,31.07,31.2,31.07,31.2,26
20120501|2011-10-19 12:30,19,31.25,31.25,31.25,31.25,3
20120501|2011-10-19 13:00,19,31.7,31.83,31.55,31.83,56
20120501|2011-10-19 13:30,19,31.75,31.88,31.75,31.88,21
20120501|2011-10-19 14:00,19,31.91,31.96,31.87,31.89,139
20120501|2011-10-19 14:30,19,31.9,32.08,31.9,31.92,17
20120501|2011-10-19 15:00,19,32,32.1,31.9,31.95,52
20120501|2011-10-20 07:00,20,31.71,31.71,31.71,31.71,1
20120501|2011-10-20 08:30,20,31.85,32.15,31.7,32.05,24
20120501|2011-10-20 09:00,20,31.85,32,31.83,31.95,14
20120501|2011-10-20 09:30,20,32,32.05,31.85,32.01,33
20120501|2011-10-20 10:00,20,32.1,32.2,32.07,32.2,9
20120501|2011-10-20 10:30,20,32.1,32.36,32.05,32.35,8
20120501|2011-10-20 11:00,20,32.47,32.53,32.43,32.5,11
20120501|2011-10-20 11:30,20,32.4,32.4,32.1,32.19,13
20120501|2011-10-20 12:00,20,32.02,32.1,31.8,31.8,42
20120501|2011-10-20 12:30,20,31.77,32.03,31.75,31.75,13
20120501|2011-10-20 13:00,20,31.98,31.98,31.93,31.93,4
20120501|2011-10-20 13:30,20,31.9,31.9,31.7,31.85,13
20120501|2011-10-20 14:00,20,31.65,31.96,31.65,31.9,3
20120501|2011-10-20 14:30,20,31.83,31.84,31.75,31.75,4
20120501|2011-10-20 15:00,20,31.85,32.05,31.84,31.95,138
20120501|2011-10-21 07:30,21,31.46,31.46,31.42,31.42,2
20120501|2011-10-21 08:00,21,31.41,31.41,31.4,31.4,4
20120501|2011-10-21 08:30,21,31.2,31.35,31.2,31.25,14
20120501|2011-10-21 09:30,21,31.3,31.3,31.24,31.26,14
20120501|2011-10-21 10:00,21,31.25,31.27,31.2,31.23,33
20120501|2011-10-21 10:30,21,31.15,31.17,31.03,31.09,70
20120501|2011-10-21 11:00,21,31.05,31.05,31.03,31.03,41
20120501|2011-10-21 11:30,21,31.1,31.15,31.1,31.14,10
20120501|2011-10-21 12:00,21,31.25,31.28,31.2,31.2,10
20120501|2011-10-21 12:30,21,31.25,31.25,31.22,31.22,14
20120501|2011-10-21 13:00,21,31.3,31.3,31.02,31.1,16
20120501|2011-10-21 13:30,21,31.1,31.1,31.03,31.03,4
20120501|2011-10-21 14:00,21,31,31.09,31,31.09,7
20120501|2011-10-21 14:30,21,31.15,31.2,31,31.05,21
20120501|2011-10-21 15:00,21,31,31.05,30.75,30.75,74
20120501|2011-10-24 08:30,24,30.85,30.85,30.55,30.75,19
20120501|2011-10-24 09:00,24,30.75,30.75,30.7,30.7,3
20120501|2011-10-24 09:30,24,30.6,30.67,30.6,30.65,18
20120501|2011-10-24 10:00,24,30.6,30.6,30.49,30.49,40
20120501|2011-10-24 10:30,24,30.45,30.45,30.45,30.45,20
20120501|2011-10-24 11:00,24,30.4,30.45,30.4,30.45,16
20120501|2011-10-24 11:30,24,30.48,30.48,30.48,30.48,1
20120501|2011-10-24 12:00,24,30.4,30.43,30.4,30.4,5
20120501|2011-10-24 12:30,24,30.3,30.3,30.2,30.22,15
20120501|2011-10-24 13:00,24,30.25,30.4,30.2,30.27,39
20120501|2011-10-24 14:00,24,30.1,30.25,30.1,30.25,7
20120501|2011-10-24 14:30,24,30.2,30.25,30.1,30.1,24
20120501|2011-10-24 15:00,24,30.15,30.2,29.95,30.05,133
20120501|2011-10-25 08:30,25,30.9,31,30.3,30.4,24
20120501|2011-10-25 09:00,25,30.4,30.5,30.25,30.25,50
20120501|2011-10-25 09:30,25,30.25,30.41,30.15,30.4,60
20120501|2011-10-25 10:00,25,30.5,30.5,30.5,30.5,10
20120501|2011-10-25 11:00,25,30.45,30.45,30.35,30.35,28
20120501|2011-10-25 11:30,25,30.4,30.4,30.4,30.4,2
20120501|2011-10-25 12:00,25,30.38,30.38,30.35,30.38,8
20120501|2011-10-25 12:30,25,30.35,30.35,30.34,30.34,33
20120501|2011-10-25 13:00,25,30.4,30.41,30.29,30.29,59
20120501|2011-10-25 13:30,25,30.4,30.4,30.25,30.28,32
20120501|2011-10-25 14:00,25,30.2,30.2,30.2,30.2,5
20120501|2011-10-25 14:30,25,30.3,30.57,30.3,30.43,41
20120501|2011-10-25 15:00,25,30.5,30.85,30.5,30.75,586
20120501|2011-10-26 07:00,26,30.62,30.62,30.62,30.62,4
20120501|2011-10-26 07:30,26,30.24,30.24,30.2,30.2,12
20120501|2011-10-26 08:30,26,29.98,30.2,29.98,30.18,6
20120501|2011-10-26 09:00,26,30.3,30.4,30.3,30.4,3
20120501|2011-10-26 09:30,26,30.55,31,30.55,31,12
20120501|2011-10-26 10:00,26,31,31,30.7,30.75,31
20120501|2011-10-26 10:30,26,30.8,30.8,30.6,30.6,5
20120501|2011-10-26 11:00,26,30.7,30.75,30.7,30.75,2
20120501|2011-10-26 11:30,26,30.55,30.6,30.5,30.6,31
20120501|2011-10-26 12:00,26,30.6,30.69,30.5,30.55,88
20120501|2011-10-26 12:30,26,30.4,30.4,30.2,30.3,15
20120501|2011-10-26 13:00,26,30.2,30.25,30.2,30.25,7
20120501|2011-10-26 13:30,26,30.1,30.12,29.97,30.05,20
20120501|2011-10-26 14:00,26,30,30,29.85,29.9,20
20120501|2011-10-26 14:30,26,29.9,29.9,29.85,29.85,4
20120501|2011-10-26 15:00,26,29.9,30.1,29.9,30,115
20120501|2011-10-27 07:00,27,29.29,29.29,28.62,28.62,16
20120501|2011-10-27 07:30,27,28.59,28.63,28.59,28.63,10
20120501|2011-10-27 08:00,27,28.45,28.45,28.45,28.45,1
20120501|2011-10-27 08:30,27,28.36,28.7,28.36,28.51,110
20120501|2011-10-27 09:00,27,28.58,28.64,28.5,28.63,7
20120501|2011-10-27 09:30,27,28.55,28.55,28.5,28.5,18
20120501|2011-10-27 10:00,27,28.42,28.42,28.42,28.42,1
20120501|2011-10-27 10:30,27,28.35,28.35,28.25,28.26,8
20120501|2011-10-27 11:00,27,28.2,28.2,28.02,28.15,22
20120501|2011-10-27 11:30,27,28.2,28.2,28.15,28.15,2
20120501|2011-10-27 12:00,27,28.15,28.15,28.1,28.1,3
20120501|2011-10-27 12:30,27,28.05,28.05,27.72,27.78,20
20120501|2011-10-27 13:00,27,27.76,27.9,27.75,27.9,26
20120501|2011-10-27 13:30,27,27.8,27.89,27.8,27.88,8
20120501|2011-10-27 14:00,27,27.85,27.85,27.6,27.6,16
20120501|2011-10-27 14:30,27,27.75,27.85,27.65,27.65,85
20120501|2011-10-27 15:00,27,27.65,27.8,27.59,27.6,248
20120501|2011-10-28 08:00,28,27.81,27.81,27.8,27.8,3
20120501|2011-10-28 08:30,28,27.75,27.85,27.7,27.72,16
20120501|2011-10-28 09:00,28,27.7,27.7,27.55,27.55,2
20120501|2011-10-28 09:30,28,27.5,27.53,27.2,27.45,68
20120501|2011-10-28 10:00,28,27.4,27.44,27.35,27.44,11
20120501|2011-10-28 10:30,28,27.45,27.5,27.4,27.5,3
20120501|2011-10-28 11:00,28,27.54,27.54,27.45,27.5,3
20120501|2011-10-28 11:30,28,27.59,27.59,27.5,27.5,7
20120501|2011-10-28 12:30,28,27.55,27.55,27.45,27.45,39
20120501|2011-10-28 13:00,28,27.44,27.6,27.44,27.49,44
20120501|2011-10-28 13:30,28,27.52,27.52,27.45,27.45,22
20120501|2011-10-28 14:00,28,27.45,27.45,27.45,27.45,25
20120501|2011-10-28 14:30,28,27.47,27.47,27.35,27.4,25
20120501|2011-10-28 15:00,28,27.4,27.6,27.4,27.45,301
20120501|2011-10-31 07:00,31,27.88,27.88,27.88,27.88,5
20120501|2011-10-31 07:30,31,27.86,27.96,27.86,27.92,11
20120501|2011-10-31 08:00,31,27.95,27.95,27.84,27.84,12
20120501|2011-10-31 08:30,31,27.93,28.24,27.93,28.1,27
20120501|2011-10-31 09:00,31,28.14,28.14,27.84,27.99,12
20120501|2011-10-31 09:30,31,27.9,27.95,27.85,27.9,26
20120501|2011-10-31 10:00,31,27.95,28,27.84,28,38
20120501|2011-10-31 10:30,31,28,28.2,27.98,28.15,43
20120501|2011-10-31 11:00,31,28.2,28.35,28.2,28.32,16
20120501|2011-10-31 11:30,31,28.35,28.35,28.3,28.3,16
20120501|2011-10-31 12:00,31,28.2,28.3,28.2,28.3,5
20120501|2011-10-31 12:30,31,28.15,28.2,28.15,28.2,4
20120501|2011-10-31 13:00,31,28.2,28.25,28.2,28.25,6
20120501|2011-10-31 13:30,31,28.3,28.3,28.27,28.3,10
20120501|2011-10-31 14:00,31,28.3,28.71,28.3,28.7,54
20120501|2011-10-31 14:30,31,28.75,28.75,28.6,28.75,26
20120501|2011-10-31 15:00,31,28.8,29.1,28.75,29.1,118
20120501|2011-11-01 07:00,1,29.99,30.06,29.99,30.06,2
20120501|2011-11-01 07:30,1,30.97,30.97,30.97,30.97,1
20120501|2011-11-01 08:00,1,31.15,31.8,31.13,31.2,13
20120501|2011-11-01 08:30,1,31.05,31.3,30.5,30.5,62
20120501|2011-11-01 09:00,1,30.7,31,30.37,30.45,73
20120501|2011-11-01 09:30,1,30.4,30.45,30.3,30.45,59
20120501|2011-11-01 10:00,1,30.55,30.65,30.45,30.6,82
20120501|2011-11-01 10:30,1,30.7,31.15,30.69,31.1,58
20120501|2011-11-01 11:00,1,31.1,31.18,30.8,31.05,73
20120501|2011-11-01 11:30,1,30.75,31,30.72,31,44
20120501|2011-11-01 12:00,1,31,31.15,30.7,30.7,20
20120501|2011-11-01 12:30,1,30.7,30.73,30.46,30.7,21
20120501|2011-11-01 13:00,1,30.5,30.5,30.2,30.2,5
20120501|2011-11-01 14:00,1,30.35,30.66,30.35,30.66,5
20120501|2011-11-01 14:30,1,30.55,30.7,30.4,30.55,86
20120501|2011-11-01 15:00,1,30.5,31.15,30.5,30.9,142
20120501|2011-11-02 08:30,2,30.5,30.65,30.45,30.55,36
20120501|2011-11-02 09:00,2,30.5,30.5,30.5,30.5,2
20120501|2011-11-02 09:30,2,30.5,30.5,30.5,30.5,8
20120501|2011-11-02 10:00,2,30.3,30.3,30.3,30.3,2
20120501|2011-11-02 10:30,2,30.5,30.55,30.4,30.55,16
20120501|2011-11-02 11:00,2,30.35,30.35,30.25,30.25,8
20120501|2011-11-02 11:30,2,30.45,30.75,30.35,30.65,19
20120501|2011-11-02 12:00,2,30.75,31.05,30.75,31.05,25
20120501|2011-11-02 12:30,2,30.9,30.95,30.7,30.7,31
20120501|2011-11-02 13:00,2,30.95,30.95,30.66,30.77,13
20120501|2011-11-02 13:30,2,30.7,30.7,30.53,30.6,7
20120501|2011-11-02 14:00,2,30.45,30.55,30.45,30.45,4
20120501|2011-11-02 14:30,2,30.55,30.72,30.53,30.7,83
20120501|2011-11-02 15:00,2,30.6,30.7,30.5,30.6,267
20120501|2011-11-03 07:00,3,30.35,30.45,30.35,30.45,2
20120501|2011-11-03 07:30,3,30.8,30.8,30.35,30.35,2
20120501|2011-11-03 08:00,3,30.15,30.3,30.14,30.27,14
20120501|2011-11-03 08:30,3,30.3,30.8,30.3,30.8,44
20120501|2011-11-03 09:00,3,30.75,30.95,30.7,30.7,15
20120501|2011-11-03 09:30,3,30.8,30.8,30.57,30.61,5
20120501|2011-11-03 10:00,3,30.75,30.75,30.45,30.51,8
20120501|2011-11-03 10:30,3,30.45,30.51,30.35,30.51,19
20120501|2011-11-03 11:00,3,30.5,30.5,30.3,30.3,5
20120501|2011-11-03 11:30,3,30.5,30.5,30.25,30.25,11
20120501|2011-11-03 12:00,3,30.25,30.28,30.25,30.28,3
20120501|2011-11-03 12:30,3,30.25,30.31,30,30,49
20120501|2011-11-03 13:00,3,30.25,30.3,30.25,30.3,4
20120501|2011-11-03 13:30,3,30.2,30.2,30.2,30.2,1
20120501|2011-11-03 14:00,3,30.1,30.13,30.06,30.11,28
20120501|2011-11-03 14:30,3,30,30.2,29.95,30.05,32
20120501|2011-11-03 15:00,3,30.1,30.15,29.93,30.05,196
20120501|2011-11-04 08:00,4,30.4,30.4,30.4,30.4,1
20120501|2011-11-04 08:30,4,30.53,30.55,30.38,30.54,30
20120501|2011-11-04 09:00,4,30.5,30.65,30.45,30.55,125
20120501|2011-11-04 09:30,4,30.6,30.7,30.5,30.5,33
20120501|2011-11-04 10:00,4,30.45,30.65,30.38,30.65,17
20120501|2011-11-04 10:30,4,30.45,30.5,30.45,30.5,8
20120501|2011-11-04 11:00,4,30.45,30.5,30.4,30.5,11
20120501|2011-11-04 11:30,4,30.45,30.55,30.2,30.2,33
20120501|2011-11-04 12:00,4,30.25,30.35,30.15,30.15,46
20120501|2011-11-04 12:30,4,30.2,30.2,30.05,30.2,16
20120501|2011-11-04 13:00,4,30.2,30.25,30.15,30.15,6
20120501|2011-11-04 13:30,4,30.25,30.3,30.24,30.24,34
20120501|2011-11-04 14:00,4,30.3,30.5,30.3,30.4,45
20120501|2011-11-04 14:30,4,30.4,30.45,30.35,30.35,13
20120501|2011-11-04 15:00,4,30.4,30.45,30.15,30.15,109
20120501|2011-11-07 08:30,7,30.5,30.5,30.15,30.15,6
20120501|2011-11-07 09:00,7,30.3,30.35,30.3,30.35,62
20120501|2011-11-07 09:30,7,30.4,30.55,30.39,30.55,17
20120501|2011-11-07 10:00,7,30.52,30.55,30.45,30.45,21
20120501|2011-11-07 11:00,7,30.7,30.8,30.59,30.8,18
20120501|2011-11-07 11:30,7,30.9,30.9,30.6,30.6,7
20120501|2011-11-07 12:00,7,30.6,30.6,30.57,30.57,13
20120501|2011-11-07 12:30,7,30.6,30.6,30.5,30.5,8
20120501|2011-11-07 13:00,7,30.36,30.45,30.32,30.32,11
20120501|2011-11-07 13:30,7,30.4,30.45,30.4,30.45,3
20120501|2011-11-07 14:00,7,30.4,30.5,30.4,30.5,4
20120501|2011-11-07 14:30,7,30.5,30.53,30.25,30.3,24
20120501|2011-11-07 15:00,7,30.25,30.35,30.1,30.25,205
20120501|2011-11-08 07:00,8,29.9,29.9,29.9,29.9,1
20120501|2011-11-08 08:30,8,30,30.1,30,30.1,2
20120501|2011-11-08 09:00,8,30.15,30.28,30.15,30.28,18
20120501|2011-11-08 09:30,8,30.3,30.3,30.2,30.25,9
20120501|2011-11-08 10:00,8,30.3,30.6,30.3,30.45,25
20120501|2011-11-08 10:30,8,30.45,30.55,30.45,30.45,23
20120501|2011-11-08 11:00,8,30.5,30.5,30.4,30.4,4
20120501|2011-11-08 11:30,8,30.5,30.5,30.45,30.45,3
20120501|2011-11-08 12:00,8,30.45,30.55,30.35,30.35,19
20120501|2011-11-08 12:30,8,30.35,30.35,30,30,37
20120501|2011-11-08 13:00,8,30.05,30.1,29.95,29.95,25
20120501|2011-11-08 13:30,8,29.95,30,29.93,29.98,9
20120501|2011-11-08 14:00,8,30,30,29.89,29.89,38
20120501|2011-11-08 14:30,8,29.85,29.86,29.75,29.75,46
20120501|2011-11-08 15:00,8,29.7,29.85,29.7,29.81,331
20120501|2011-11-09 07:00,9,31.07,31.07,31.07,31.07,2
20120501|2011-11-09 07:30,9,31.1,31.22,31.04,31.04,8
20120501|2011-11-09 08:30,9,30.95,31.3,30.86,31.24,78
20120501|2011-11-09 09:00,9,31.05,31.12,31.03,31.12,23
20120501|2011-11-09 09:30,9,31.25,31.4,30.95,31,25
20120501|2011-11-09 10:00,9,31.1,31.1,30.9,30.95,32
20120501|2011-11-09 10:30,9,31.05,31.05,31.05,31.05,1
20120501|2011-11-09 11:00,9,31.15,31.2,31.1,31.2,7
20120501|2011-11-09 12:00,9,31.3,31.4,31.3,31.33,47
20120501|2011-11-09 12:30,9,31.3,31.8,31.3,31.6,34
20120501|2011-11-09 13:00,9,31.65,32.03,31.65,31.91,113
20120501|2011-11-09 13:30,9,31.9,32,31.7,31.95,37
20120501|2011-11-09 14:00,9,32,32.05,31.8,31.95,98
20120501|2011-11-09 14:30,9,31.87,32.25,31.85,32.05,350
20120501|2011-11-09 15:00,9,32.15,32.35,32.09,32.2,163
20120501|2011-11-10 07:00,10,31.54,31.54,31.54,31.54,1
20120501|2011-11-10 08:00,10,30.7,31.1,30.7,31.1,2
20120501|2011-11-10 08:30,10,31.4,31.65,31.2,31.65,15
20120501|2011-11-10 09:00,10,31.65,31.65,31.4,31.5,29
20120501|2011-11-10 09:30,10,31.7,32.05,31.65,31.9,34
20120501|2011-11-10 10:00,10,31.9,32.07,31.9,32.05,17
20120501|2011-11-10 10:30,10,32.1,32.1,31.75,31.8,41
20120501|2011-11-10 11:00,10,31.85,31.95,31.75,31.85,33
20120501|2011-11-10 11:30,10,31.85,31.95,31.62,31.62,44
20120501|2011-11-10 12:00,10,31.55,31.65,31.4,31.4,4
20120501|2011-11-10 12:30,10,31.4,31.55,31.31,31.35,25
20120501|2011-11-10 13:00,10,31.3,31.65,31.3,31.5,84
20120501|2011-11-10 13:30,10,31.7,31.7,31.45,31.7,339
20120501|2011-11-10 14:00,10,31.65,31.7,31.55,31.55,46
20120501|2011-11-10 14:30,10,31.6,31.6,31.35,31.35,60
20120501|2011-11-10 15:00,10,31.35,31.75,31.35,31.55,868
20120501|2011-11-11 07:00,11,30.95,30.95,30.95,30.95,1
20120501|2011-11-11 08:30,11,30.75,30.8,30.6,30.75,117
20120501|2011-11-11 09:00,11,30.77,30.77,30.77,30.77,2
20120501|2011-11-11 09:30,11,30.8,30.8,30.6,30.6,10
20120501|2011-11-11 10:00,11,30.83,30.83,30.83,30.83,1
20120501|2011-11-11 10:30,11,30.9,31,30.9,30.91,18
20120501|2011-11-11 11:30,11,31,31,30.85,30.85,14
20120501|2011-11-11 12:00,11,30.85,30.85,30.85,30.85,1
20120501|2011-11-11 12:30,11,30.75,30.75,30.75,30.75,1
20120501|2011-11-11 13:30,11,30.77,30.85,30.69,30.85,50
20120501|2011-11-11 14:00,11,30.85,30.9,30.8,30.8,9
20120501|2011-11-11 14:30,11,30.8,30.95,30.75,30.85,40
20120501|2011-11-11 15:00,11,30.85,31.05,30.8,30.9,304
20120501|2011-11-11 15:30,11,30.9,30.9,30.9,30.9,10
20120501|2011-11-14 08:00,14,31.16,31.16,31.16,31.16,1
20120501|2011-11-14 08:30,14,31.2,31.3,31.05,31.05,41
20120501|2011-11-14 09:00,14,31.08,31.08,31.08,31.08,1
20120501|2011-11-14 09:30,14,31.35,31.4,31.35,31.4,3
20120501|2011-11-14 10:00,14,31.3,31.35,31.15,31.3,37
20120501|2011-11-14 10:30,14,31.3,31.5,31.23,31.5,16
20120501|2011-11-14 11:00,14,31.5,31.6,31.5,31.6,8
20120501|2011-11-14 11:30,14,31.55,31.55,31.51,31.53,3
20120501|2011-11-14 12:00,14,31.6,31.61,31.55,31.55,18
20120501|2011-11-14 12:30,14,31.5,31.55,31.5,31.5,6
20120501|2011-11-14 13:00,14,31.5,31.5,31.19,31.35,87
20120501|2011-11-14 13:30,14,31.35,31.45,31.35,31.45,5
20120501|2011-11-14 14:00,14,31.35,31.35,31.31,31.31,2
20120501|2011-11-14 14:30,14,31.26,31.26,31.2,31.2,3
20120501|2011-11-14 15:00,14,31.15,31.2,30.95,31.15,380
20120501|2011-11-14 15:30,14,31.2,31.2,31.2,31.2,2
20120501|2011-11-15 07:30,15,31.52,31.52,31.35,31.35,3
20120501|2011-11-15 08:30,15,31.35,31.35,31.2,31.25,4
20120501|2011-11-15 09:00,15,31.4,31.5,31.35,31.45,18
20120501|2011-11-15 09:30,15,31.5,31.5,31.4,31.45,23
20120501|2011-11-15 10:00,15,31.6,31.75,31.6,31.7,4
20120501|2011-11-15 10:30,15,31.75,31.75,31.52,31.52,5
20120501|2011-11-15 11:00,15,31.45,31.45,31.42,31.42,6
20120501|2011-11-15 11:30,15,31.4,31.4,31.23,31.23,7
20120501|2011-11-15 12:00,15,31.3,31.3,31.2,31.25,8
20120501|2011-11-15 12:30,15,31.15,31.2,31.15,31.2,3
20120501|2011-11-15 13:00,15,31.2,31.35,31.1,31.23,7
20120501|2011-11-15 13:30,15,31.25,31.3,31.18,31.2,8
20120501|2011-11-15 14:00,15,31.2,31.2,31.12,31.15,19
20120501|2011-11-15 14:30,15,31.1,31.35,31.1,31.3,73
20120501|2011-11-15 15:00,15,31.35,31.4,31.25,31.35,53
20120501|2011-11-16 08:30,16,31.7,31.8,31.5,31.6,13
20120501|2011-11-16 09:00,16,31.7,31.7,31.5,31.55,6
20120501|2011-11-16 09:30,16,31.55,31.55,31.3,31.3,14
20120501|2011-11-16 10:00,16,31.2,31.3,31.15,31.3,6
20120501|2011-11-16 10:30,16,31.3,31.45,31.3,31.4,54
20120501|2011-11-16 11:00,16,31.4,31.45,31.4,31.45,9
20120501|2011-11-16 11:30,16,31.4,31.4,31.3,31.35,7
20120501|2011-11-16 12:00,16,31.3,31.35,31.2,31.2,8
20120501|2011-11-16 12:30,16,31.22,31.25,31.15,31.25,14
20120501|2011-11-16 13:00,16,31.25,31.3,31.2,31.3,29
20120501|2011-11-16 13:30,16,31.3,31.43,31.28,31.4,41
20120501|2011-11-16 14:00,16,31.35,31.72,31.35,31.7,46
20120501|2011-11-16 14:30,16,31.85,32,31.75,31.99,31
20120501|2011-11-16 15:00,16,32.05,32.05,31.9,32.03,129
20120501|2011-11-17 07:30,17,32,32.06,31.92,31.95,39
20120501|2011-11-17 08:00,17,31.95,32.1,31.95,32.1,42
20120501|2011-11-17 08:30,17,32,32.25,31.95,31.95,31
20120501|2011-11-17 09:00,17,32.05,32.05,31.75,31.85,41
20120501|2011-11-17 09:30,17,31.85,31.91,31.74,31.74,39
20120501|2011-11-17 10:00,17,31.95,32.05,31.95,32,7
20120501|2011-11-17 10:30,17,32,32.1,31.95,32.1,59
20120501|2011-11-17 11:00,17,32.05,32.25,32.05,32.25,32
20120501|2011-11-17 11:30,17,32.4,32.9,32.35,32.7,54
20120501|2011-11-17 12:00,17,32.6,32.8,32.55,32.7,25
20120501|2011-11-17 12:30,17,32.7,33,32.7,32.73,42
20120501|2011-11-17 13:00,17,32.8,32.9,32.75,32.85,13
20120501|2011-11-17 13:30,17,32.75,32.85,32.64,32.76,20
20120501|2011-11-17 14:00,17,32.9,32.95,32.77,32.85,151
20120501|2011-11-17 14:30,17,32.82,32.95,32.6,32.6,31
20120501|2011-11-17 15:00,17,32.6,32.85,32.6,32.85,57
20120501|2011-11-18 07:30,18,32.43,32.45,32.33,32.33,13
20120501|2011-11-18 08:00,18,32.41,32.41,32.41,32.41,4
20120501|2011-11-18 08:30,18,32.55,32.76,32.5,32.53,22
20120501|2011-11-18 09:00,18,32.5,32.7,32.45,32.65,68
20120501|2011-11-18 09:30,18,32.65,32.67,32.3,32.35,11
20120501|2011-11-18 10:00,18,32.51,32.71,32.5,32.65,18
20120501|2011-11-18 10:30,18,32.6,32.83,32.6,32.8,54
20120501|2011-11-18 11:00,18,32.85,33,32.8,32.85,25
20120501|2011-11-18 11:30,18,32.75,32.83,32.75,32.75,24
20120501|2011-11-18 12:00,18,32.75,32.85,32.7,32.76,67
20120501|2011-11-18 12:30,18,32.7,32.75,32.6,32.75,47
20120501|2011-11-18 13:00,18,32.75,32.8,32.6,32.7,37
20120501|2011-11-18 13:30,18,32.65,32.65,32.55,32.65,50
20120501|2011-11-18 14:00,18,32.62,32.7,32.62,32.65,14
20120501|2011-11-18 14:30,18,32.7,32.75,32.54,32.6,64
20120501|2011-11-18 15:00,18,32.57,32.75,32.57,32.7,279
20120501|2011-11-21 07:30,21,33.6,33.6,33.6,33.6,3
20120501|2011-11-21 08:00,21,33.55,33.6,33.49,33.5,9
20120501|2011-11-21 08:30,21,33.6,33.6,33.3,33.48,31
20120501|2011-11-21 09:00,21,33.45,33.55,33.35,33.35,41
20120501|2011-11-21 09:30,21,33.35,33.5,33.35,33.5,16
20120501|2011-11-21 10:00,21,33.55,33.6,33.4,33.4,25
20120501|2011-11-21 10:30,21,33.4,33.55,33.4,33.5,35
20120501|2011-11-21 11:00,21,33.5,33.5,33.5,33.5,3
20120501|2011-11-21 11:30,21,33.55,33.55,33.45,33.45,11
20120501|2011-11-21 12:00,21,33.4,33.44,33.25,33.3,48
20120501|2011-11-21 12:30,21,33.33,33.4,33.33,33.4,8
20120501|2011-11-21 13:00,21,33.35,33.4,33.06,33.15,43
20120501|2011-11-21 13:30,21,33.1,33.1,32.9,33.05,26
20120501|2011-11-21 14:00,21,33.1,33.29,32.89,32.95,46
20120501|2011-11-21 14:30,21,32.9,33,32.85,32.95,34
20120501|2011-11-21 15:00,21,33,33.25,33,33,138
20120501|2011-11-22 07:30,22,33.05,33.27,33.05,33.27,2
20120501|2011-11-22 08:00,22,33.1,33.1,33.1,33.1,1
20120501|2011-11-22 08:30,22,33.1,33.2,33,33.1,100
20120501|2011-11-22 09:00,22,33.1,33.2,32.99,32.99,35
20120501|2011-11-22 09:30,22,33.15,33.45,33.1,33.4,26
20120501|2011-11-22 10:00,22,33.4,33.51,33.35,33.51,28
20120501|2011-11-22 10:30,22,33.5,33.66,33.48,33.6,29
20120501|2011-11-22 11:00,22,33.3,33.4,33.15,33.4,66
20120501|2011-11-22 11:30,22,33.3,33.35,33.25,33.3,7
20120501|2011-11-22 12:00,22,33.2,33.22,33.07,33.1,21
20120501|2011-11-22 12:30,22,33.15,33.15,33,33.15,24
20120501|2011-11-22 13:00,22,33.1,33.15,33.1,33.15,4
20120501|2011-11-22 13:30,22,33.16,33.35,33.15,33.2,56
20120501|2011-11-22 14:00,22,33.1,33.1,32.95,33,60
20120501|2011-11-22 14:30,22,33,33.05,32.9,32.95,77
20120501|2011-11-22 15:00,22,32.95,33.01,32.75,32.75,311
20120501|2011-11-23 07:00,23,33.65,33.65,33.65,33.65,2
20120501|2011-11-23 08:00,23,33.35,33.35,33.35,33.35,4
20120501|2011-11-23 08:30,23,33.45,33.45,33.1,33.2,67
20120501|2011-11-23 09:00,23,33.4,33.57,33.25,33.57,15
20120501|2011-11-23 09:30,23,33.6,33.65,33.4,33.5,98
20120501|2011-11-23 10:00,23,33.45,33.5,33.4,33.45,61
20120501|2011-11-23 10:30,23,33.47,33.5,33.33,33.35,40
20120501|2011-11-23 11:00,23,33.35,33.4,33.3,33.3,29
20120501|2011-11-23 11:30,23,33.4,33.42,33.2,33.25,62
20120501|2011-11-23 12:00,23,33.28,33.35,33.27,33.35,25
20120501|2011-11-23 12:30,23,33.4,33.4,33.35,33.4,46
20120501|2011-11-23 13:00,23,33.4,33.4,33.33,33.35,231
20120501|2011-11-23 13:30,23,33.25,33.41,33.25,33.41,20
20120501|2011-11-23 14:00,23,33.46,33.46,33.2,33.43,72
20120501|2011-11-23 14:30,23,33.4,33.59,33.23,33.55,157
20120501|2011-11-23 15:00,23,33.65,33.67,33.55,33.62,285
20120501|2011-11-25 07:30,25,33.85,33.85,33.78,33.85,6
20120501|2011-11-25 08:00,25,33.85,33.85,33.7,33.7,8
20120501|2011-11-25 08:30,25,33.75,33.75,33.15,33.42,35
20120501|2011-11-25 09:00,25,33.25,33.25,33.25,33.25,3
20120501|2011-11-25 09:30,25,33.25,33.25,33.25,33.25,1
20120501|2011-11-25 10:00,25,33.4,33.45,33.35,33.45,13
20120501|2011-11-25 10:30,25,33.5,33.8,33.5,33.8,50
20120501|2011-11-25 11:00,25,33.8,33.9,33.8,33.8,21
20120501|2011-11-25 11:30,25,33.75,33.95,33.75,33.8,21
20120501|2011-11-25 12:00,25,34,34.19,33.98,34.14,44
20120501|2011-11-28 07:00,28,32.85,32.88,32.6,32.88,22
20120501|2011-11-28 07:30,28,32.75,32.78,32.72,32.72,38
20120501|2011-11-28 08:00,28,32.75,32.85,32.65,32.79,64
20120501|2011-11-28 08:30,28,32.75,32.77,32.25,32.45,228
20120501|2011-11-28 09:00,28,32.45,32.55,32.45,32.5,101
20120501|2011-11-28 09:30,28,32.5,32.9,32.5,32.9,104
20120501|2011-11-28 10:00,28,32.82,32.85,32.82,32.85,10
20120501|2011-11-28 10:30,28,32.8,32.9,32.8,32.85,60
20120501|2011-11-28 11:00,28,32.9,32.91,32.8,32.91,32
20120501|2011-11-28 11:30,28,32.9,33,32.9,32.95,59
20120501|2011-11-28 12:00,28,33,33,32.8,32.8,9
20120501|2011-11-28 12:30,28,32.75,32.95,32.75,32.95,10
20120501|2011-11-28 13:00,28,32.95,32.96,32.9,32.9,5
20120501|2011-11-28 13:30,28,32.91,33,32.91,32.97,30
20120501|2011-11-28 14:00,28,32.9,33.25,32.9,33.06,134
20120501|2011-11-28 14:30,28,33.1,33.15,33,33,30
20120501|2011-11-28 15:00,28,33,33,32.75,32.85,49
20120501|2011-11-29 07:00,29,32.68,32.68,32.6,32.6,12
20120501|2011-11-29 08:30,29,32.75,33.15,32.75,33.15,176
20120501|2011-11-29 09:00,29,33,33.15,32.85,32.9,72
20120501|2011-11-29 09:30,29,32.9,32.9,32.75,32.84,29
20120501|2011-11-29 10:00,29,32.8,32.93,32.8,32.89,82
20120501|2011-11-29 10:30,29,32.85,32.86,32.8,32.85,50
20120501|2011-11-29 11:00,29,32.8,32.8,32.7,32.7,27
20120501|2011-11-29 11:30,29,32.8,32.9,32.8,32.85,8
20120501|2011-11-29 12:00,29,32.89,32.9,32.85,32.85,4
20120501|2011-11-29 12:30,29,32.85,32.94,32.8,32.9,14
20120501|2011-11-29 13:00,29,32.9,32.9,32.75,32.75,25
20120501|2011-11-29 13:30,29,32.75,32.9,32.7,32.76,15
20120501|2011-11-29 14:00,29,32.75,32.85,32.5,32.7,51
20120501|2011-11-29 14:30,29,32.6,32.75,32.6,32.75,13
20120501|2011-11-29 15:00,29,32.73,32.73,32.5,32.55,17
20120501|2011-11-30 07:00,30,32.25,32.39,31.46,31.46,36
20120501|2011-11-30 07:30,30,31.5,31.5,31.2,31.2,18
20120501|2011-11-30 08:00,30,31.15,31.4,31.15,31.33,14
20120501|2011-11-30 08:30,30,31.35,31.55,31.25,31.33,37
20120501|2011-11-30 09:00,30,31.25,31.55,31.2,31.5,137
20120501|2011-11-30 09:30,30,31.35,31.35,31.25,31.25,20
20120501|2011-11-30 10:00,30,31.3,31.4,31.29,31.4,3
20120501|2011-11-30 10:30,30,31.45,31.5,31.35,31.4,108
20120501|2011-11-30 11:00,30,31.4,31.47,31.4,31.43,58
20120501|2011-11-30 11:30,30,31.5,31.5,31.28,31.3,32
20120501|2011-11-30 12:00,30,31.27,31.3,31.14,31.25,57
20120501|2011-11-30 12:30,30,31.25,31.3,31.25,31.3,2
20120501|2011-11-30 13:00,30,31.25,31.25,31.2,31.2,4
20120501|2011-11-30 13:30,30,31.2,31.25,31.2,31.2,7
20120501|2011-11-30 14:00,30,31.2,31.21,31.1,31.1,15
20120501|2011-11-30 14:30,30,31.12,31.12,30.85,30.95,32
20120501|2011-11-30 15:00,30,30.9,30.95,30.6,30.95,244
20120501|2011-12-01 07:30,1,31.11,31.15,31.11,31.12,5
20120501|2011-12-01 08:00,1,31.1,31.17,31.05,31.09,30
20120501|2011-12-01 08:30,1,31.1,31.25,30.75,30.75,84
20120501|2011-12-01 09:00,1,30.8,30.82,30.47,30.49,106
20120501|2011-12-01 09:30,1,30.55,30.6,30.51,30.6,63
20120501|2011-12-01 10:00,1,30.65,30.85,30.55,30.8,53
20120501|2011-12-01 10:30,1,30.85,30.86,30.68,30.68,35
20120501|2011-12-01 11:00,1,30.75,30.75,30.7,30.7,4
20120501|2011-12-01 11:30,1,30.65,30.75,30.65,30.69,10
20120501|2011-12-01 12:00,1,30.75,30.8,30.7,30.7,24
20120501|2011-12-01 12:30,1,30.71,30.75,30.55,30.55,53
20120501|2011-12-01 13:00,1,30.55,30.6,30.55,30.6,21
20120501|2011-12-01 13:30,1,30.6,30.6,30.53,30.6,12
20120501|2011-12-01 14:00,1,30.6,30.69,30.45,30.45,71
20120501|2011-12-01 14:30,1,30.5,30.75,30.5,30.75,12
20120501|2011-12-01 15:00,1,30.75,30.85,30.75,30.85,154
20120501|2011-12-02 07:30,2,30.35,30.35,30.23,30.3,15
20120501|2011-12-02 08:00,2,30.3,30.33,30.25,30.25,12
20120501|2011-12-02 08:30,2,30.3,30.35,30.2,30.2,13
20120501|2011-12-02 09:00,2,30.19,30.19,30,30.05,53
20120501|2011-12-02 09:30,2,30,30.1,30,30.05,9
20120501|2011-12-02 10:00,2,30.14,30.4,30.14,30.3,78
20120501|2011-12-02 10:30,2,30.3,30.6,30.19,30.47,51
20120501|2011-12-02 11:00,2,30.45,30.55,30.45,30.55,11
20120501|2011-12-02 11:30,2,30.5,30.55,30.41,30.41,6
20120501|2011-12-02 12:00,2,30.4,30.56,30.4,30.56,7
20120501|2011-12-02 12:30,2,30.6,30.6,30.51,30.52,23
20120501|2011-12-02 13:00,2,30.55,30.65,30.55,30.57,20
20120501|2011-12-02 13:30,2,30.55,30.65,30.52,30.65,27
20120501|2011-12-02 14:00,2,30.65,30.66,30.55,30.65,19
20120501|2011-12-02 14:30,2,30.61,30.75,30.6,30.65,67
20120501|2011-12-02 15:00,2,30.75,30.8,30.45,30.65,353
20120501|2011-12-05 07:00,5,30.1,30.1,30.1,30.1,2
20120501|2011-12-05 08:30,5,29.9,30.1,29.85,29.91,41
20120501|2011-12-05 09:00,5,29.97,30.02,29.95,29.95,24
20120501|2011-12-05 09:30,5,29.9,29.95,29.9,29.95,4
20120501|2011-12-05 10:00,5,29.95,30.05,29.95,30.05,12
20120501|2011-12-05 10:30,5,30.05,30.1,30.05,30.1,29
20120501|2011-12-05 11:30,5,30.09,30.09,30,30,2
20120501|2011-12-05 12:00,5,30.05,30.11,30,30.1,35
20120501|2011-12-05 12:30,5,30.05,30.45,30.05,30.4,17
20120501|2011-12-05 13:00,5,30.45,30.55,30.35,30.45,49
20120501|2011-12-05 13:30,5,30.45,30.46,30.35,30.35,47
20120501|2011-12-05 14:00,5,30.3,30.6,30.3,30.46,78
20120501|2011-12-05 14:30,5,30.47,30.55,30.35,30.35,72
20120501|2011-12-05 15:00,5,30.35,30.4,30.3,30.4,22
20120501|2011-12-06 07:00,6,30.25,30.25,30.25,30.25,1
20120501|2011-12-06 07:30,6,30.25,30.5,30.25,30.37,5
20120501|2011-12-06 08:00,6,30.3,30.35,30.3,30.35,7
20120501|2011-12-06 08:30,6,30.3,30.5,30.3,30.45,22
20120501|2011-12-06 09:00,6,30.35,30.45,30.25,30.3,63
20120501|2011-12-06 09:30,6,30.25,30.45,30.25,30.45,16
20120501|2011-12-06 10:00,6,30.4,30.4,30.35,30.35,14
20120501|2011-12-06 10:30,6,30.4,30.45,30.3,30.35,40
20120501|2011-12-06 11:00,6,30.3,30.3,30.3,30.3,1
20120501|2011-12-06 11:30,6,30.36,30.36,30.32,30.35,12
20120501|2011-12-06 12:00,6,30.4,30.4,30.25,30.3,32
20120501|2011-12-06 12:30,6,30.25,30.3,30.25,30.27,16
20120501|2011-12-06 13:00,6,30.28,30.3,30.25,30.25,34
20120501|2011-12-06 13:30,6,30.25,30.25,30.15,30.2,9
20120501|2011-12-06 14:00,6,30.25,30.3,30.1,30.3,80
20120501|2011-12-06 14:30,6,30.25,30.3,30.15,30.3,105
20120501|2011-12-06 15:00,6,30.31,30.45,30.15,30.3,113
20120501|2011-12-07 07:00,7,30.3,30.38,30.3,30.33,16
20120501|2011-12-07 07:30,7,30.35,30.4,30.13,30.15,12
20120501|2011-12-07 08:00,7,30.25,30.35,30.2,30.35,7
20120501|2011-12-07 08:30,7,30.45,30.7,30.45,30.6,17
20120501|2011-12-07 09:00,7,30.55,30.85,30.55,30.85,19
20120501|2011-12-07 09:30,7,30.85,30.95,30.8,30.8,84
20120501|2011-12-07 10:00,7,30.8,30.8,30.75,30.75,24
20120501|2011-12-07 10:30,7,30.7,30.7,30.65,30.65,17
20120501|2011-12-07 11:00,7,30.75,30.75,30.55,30.6,39
20120501|2011-12-07 11:30,7,30.62,30.65,30.55,30.65,14
20120501|2011-12-07 12:00,7,30.67,30.75,30.65,30.75,16
20120501|2011-12-07 12:30,7,30.8,30.8,30.8,30.8,7
20120501|2011-12-07 13:00,7,30.81,30.91,30.8,30.8,11
20120501|2011-12-07 13:30,7,30.85,31.09,30.85,30.95,164
20120501|2011-12-07 14:00,7,31,31.07,30.8,30.9,168
20120501|2011-12-07 14:30,7,30.85,30.9,30.55,30.86,116
20120501|2011-12-07 15:00,7,30.85,30.85,30.7,30.7,25
20120501|2011-12-08 07:00,8,30.7,30.7,30.7,30.7,12
20120501|2011-12-08 07:30,8,30.4,30.8,30.1,30.8,77
20120501|2011-12-08 08:00,8,30.92,31.15,30.9,31.03,99
20120501|2011-12-08 08:30,8,31.2,31.25,30.95,31.1,67
20120501|2011-12-08 09:00,8,31.2,31.3,31.15,31.27,29
20120501|2011-12-08 09:30,8,31.25,31.25,31.02,31.15,48
20120501|2011-12-08 10:00,8,31.25,31.41,31.25,31.41,28
20120501|2011-12-08 10:30,8,31.4,31.45,31.29,31.4,6
20120501|2011-12-08 11:00,8,31.35,31.4,31.25,31.4,11
20120501|2011-12-08 11:30,8,31.5,31.57,31.5,31.5,69
20120501|2011-12-08 12:00,8,31.5,31.7,31.5,31.6,39
20120501|2011-12-08 12:30,8,31.61,31.65,31.5,31.6,36
20120501|2011-12-08 13:00,8,31.6,31.64,31.55,31.64,34
20120501|2011-12-08 13:30,8,31.6,31.65,31.58,31.65,50
20120501|2011-12-08 14:00,8,31.6,31.65,31.5,31.5,44
20120501|2011-12-08 14:30,8,31.45,31.75,31.4,31.75,114
20120501|2011-12-08 15:00,8,31.6,31.65,31.45,31.5,165
20120501|2011-12-09 07:00,9,30.98,30.98,30.98,30.98,1
20120501|2011-12-09 08:00,9,31.16,31.28,31.16,31.28,4
20120501|2011-12-09 08:30,9,31.18,31.27,31.15,31.15,31
20120501|2011-12-09 09:00,9,31.1,31.14,30.95,30.95,93
20120501|2011-12-09 09:30,9,30.95,31,30.82,30.88,24
20120501|2011-12-09 10:00,9,30.83,30.88,30.65,30.77,99
20120501|2011-12-09 10:30,9,30.8,30.9,30.8,30.9,43
20120501|2011-12-09 11:00,9,30.95,30.95,30.85,30.9,28
20120501|2011-12-09 11:30,9,30.9,30.98,30.85,30.98,77
20120501|2011-12-09 12:00,9,31,31.16,31,31.05,143
20120501|2011-12-09 12:30,9,31.03,31.06,31,31.05,122
20120501|2011-12-09 13:00,9,31.08,31.08,31.03,31.05,37
20120501|2011-12-09 13:30,9,31,31,30.8,30.87,94
20120501|2011-12-09 14:00,9,30.85,31.06,30.85,30.9,175
20120501|2011-12-09 14:30,9,30.9,30.95,30.85,30.9,81
20120501|2011-12-09 15:00,9,30.85,30.9,30.65,30.7,688
20120501|2011-12-12 07:30,12,31.26,31.26,31.26,31.26,1
20120501|2011-12-12 08:00,12,31.43,31.46,31.33,31.33,19
20120501|2011-12-12 08:30,12,31.4,31.45,31.19,31.35,254
20120501|2011-12-12 09:00,12,31.3,31.35,31.23,31.3,141
20120501|2011-12-12 09:30,12,31.3,31.45,31.28,31.33,174
20120501|2011-12-12 10:00,12,31.3,31.55,31.28,31.4,247
20120501|2011-12-12 10:30,12,31.36,31.85,31.36,31.8,330
20120501|2011-12-12 11:00,12,31.9,31.92,31.65,31.85,198
20120501|2011-12-12 11:30,12,31.9,31.92,31.7,31.75,172
20120501|2011-12-12 12:00,12,31.8,32,31.75,31.9,224
20120501|2011-12-12 12:30,12,31.85,31.95,31.8,31.85,105
20120501|2011-12-12 13:00,12,31.85,31.95,31.75,31.9,175
20120501|2011-12-12 13:30,12,31.86,32,31.79,31.8,235
20120501|2011-12-12 14:00,12,31.8,31.95,31.78,31.78,203
20120501|2011-12-12 14:30,12,31.8,31.8,31.55,31.6,288
20120501|2011-12-12 15:00,12,31.55,31.6,31.2,31.3,392
20120501|2011-12-12 15:30,12,31.3,31.3,31.3,31.3,669
20120501|2011-12-13 08:30,13,30.8,30.81,30.55,30.7,223
20120501|2011-12-13 09:00,13,30.7,30.9,30.65,30.9,72
20120501|2011-12-13 09:30,13,30.9,31.05,30.84,30.95,76
20120501|2011-12-13 10:00,13,31.1,31.2,31,31,55
20120501|2011-12-13 10:30,13,31,31,30.9,30.91,16
20120501|2011-12-13 11:00,13,30.85,31,30.85,30.89,37
20120501|2011-12-13 11:30,13,30.9,31,30.85,30.86,30
20120501|2011-12-13 12:00,13,30.85,30.87,30.85,30.85,5
20120501|2011-12-13 12:30,13,30.85,30.85,30.79,30.8,27
20120501|2011-12-13 13:00,13,30.75,31.1,30.65,30.9,78
20120501|2011-12-13 13:30,13,31,31.31,31,31.3,50
20120501|2011-12-13 14:00,13,31.3,31.53,31.25,31.53,65
20120501|2011-12-13 14:30,13,31.55,31.82,31.55,31.6,114
20120501|2011-12-13 15:00,13,31.65,31.65,31.5,31.55,158
20120501|2011-12-13 15:30,13,31.55,31.55,31.55,31.55,108
20120501|2011-12-14 07:00,14,31.25,31.25,31.25,31.25,1
20120501|2011-12-14 07:30,14,31.31,31.46,31.31,31.46,6
20120501|2011-12-14 08:00,14,31.5,31.6,31.5,31.6,31
20120501|2011-12-14 08:30,14,31.6,31.81,31.45,31.75,53
20120501|2011-12-14 09:00,14,31.8,32.05,31.8,31.9,50
20120501|2011-12-14 09:30,14,31.95,32,31.83,32,29
20120501|2011-12-14 10:00,14,32,32.15,31.99,32.15,31
20120501|2011-12-14 10:30,14,32.15,32.2,32.13,32.15,20
20120501|2011-12-14 11:00,14,32.05,32.05,31.95,31.95,53
20120501|2011-12-14 11:30,14,31.9,31.92,31.85,31.9,125
20120501|2011-12-14 12:00,14,31.9,31.9,31.75,31.75,49
20120501|2011-12-14 12:30,14,31.7,31.8,31.62,31.8,91
20120501|2011-12-14 13:00,14,31.8,31.85,31.65,31.65,37
20120501|2011-12-14 13:30,14,31.75,31.95,31.75,31.8,50
20120501|2011-12-14 14:00,14,31.75,31.96,31.75,31.85,64
20120501|2011-12-14 14:30,14,31.8,31.8,31.6,31.76,36
20120501|2011-12-14 15:00,14,31.73,31.76,31.7,31.7,101
20120501|2011-12-15 07:00,15,31.18,31.18,31.18,31.18,1
20120501|2011-12-15 07:30,15,31.07,31.14,31.07,31.07,4
20120501|2011-12-15 08:30,15,31,31.05,30.82,30.85,47
20120501|2011-12-15 09:00,15,30.8,31.21,30.8,31.15,27
20120501|2011-12-15 09:30,15,31.2,31.4,31.19,31.19,22
20120501|2011-12-15 10:00,15,31.2,31.21,31.1,31.15,57
20120501|2011-12-15 10:30,15,31.15,31.25,31.15,31.2,13
20120501|2011-12-15 11:00,15,31.2,31.25,31.05,31.05,17
20120501|2011-12-15 11:30,15,31.05,31.1,31.05,31.05,9
20120501|2011-12-15 12:00,15,31.05,31.05,31,31,12
20120501|2011-12-15 12:30,15,31,31.05,30.9,31,20
20120501|2011-12-15 13:00,15,31,31.01,30.9,31,24
20120501|2011-12-15 13:30,15,31,31.1,31,31.1,10
20120501|2011-12-15 14:00,15,31,31.05,31,31.05,22
20120501|2011-12-15 14:30,15,31,31.1,31,31.09,29
20120501|2011-12-15 15:00,15,31.05,31.25,31.05,31.2,127
20120501|2011-12-16 07:30,16,30.63,30.78,30.57,30.59,7
20120501|2011-12-16 08:00,16,30.5,30.6,30.42,30.42,13
20120501|2011-12-16 08:30,16,30.5,30.7,30.4,30.6,32
20120501|2011-12-16 09:00,16,30.55,30.55,30.55,30.55,1
20120501|2011-12-16 09:30,16,30.6,30.65,30.55,30.65,26
20120501|2011-12-16 10:00,16,30.75,30.85,30.75,30.84,35
20120501|2011-12-16 10:30,16,30.9,31.03,30.85,30.98,27
20120501|2011-12-16 11:00,16,31.1,31.15,31,31.07,11
20120501|2011-12-16 11:30,16,31.1,31.2,31.1,31.15,29
20120501|2011-12-16 12:00,16,31,31.15,30.95,30.98,29
20120501|2011-12-16 12:30,16,30.95,31,30.95,30.95,23
20120501|2011-12-16 13:00,16,30.95,31.28,30.95,31.24,63
20120501|2011-12-16 13:30,16,31.3,31.3,31.08,31.1,12
20120501|2011-12-16 14:00,16,31.05,31.15,31.05,31.12,15
20120501|2011-12-16 14:30,16,31.12,31.21,31.03,31.05,156
20120501|2011-12-16 15:00,16,31.05,31.1,31.03,31.1,521
20120501|2011-12-19 07:30,19,30.55,30.7,30.55,30.66,5
20120501|2011-12-19 08:00,19,30.85,30.95,30.85,30.95,13
20120501|2011-12-19 08:30,19,30.95,31,30.68,30.7,133
20120501|2011-12-19 09:00,19,30.68,30.9,30.68,30.8,120
20120501|2011-12-19 09:30,19,30.8,30.83,30.75,30.8,59
20120501|2011-12-19 10:00,19,30.85,30.95,30.8,30.8,46
20120501|2011-12-19 10:30,19,30.85,30.95,30.85,30.85,19
20120501|2011-12-19 11:00,19,30.85,30.85,30.65,30.65,14
20120501|2011-12-19 11:30,19,30.65,30.75,30.64,30.66,21
20120501|2011-12-19 12:00,19,30.6,30.6,30.5,30.5,16
20120501|2011-12-19 12:30,19,30.57,30.6,30.51,30.56,60
20120501|2011-12-19 13:00,19,30.55,30.7,30.55,30.7,27
20120501|2011-12-19 13:30,19,30.7,30.75,30.65,30.65,28
20120501|2011-12-19 14:00,19,30.7,30.95,30.7,30.9,44
20120501|2011-12-19 14:30,19,30.85,30.95,30.85,30.9,26
20120501|2011-12-19 15:00,19,30.9,30.95,30.75,30.83,134
20120501|2011-12-20 08:00,20,29.86,30.1,29.86,29.93,11
20120501|2011-12-20 08:30,20,29.95,30.1,29.8,30,86
20120501|2011-12-20 09:00,20,30.05,30.1,29.93,29.95,9
20120501|2011-12-20 09:30,20,29.88,29.92,29.83,29.9,32
20120501|2011-12-20 10:00,20,29.85,29.95,29.84,29.85,14
20120501|2011-12-20 10:30,20,29.9,29.97,29.9,29.95,44
20120501|2011-12-20 11:00,20,29.95,30,29.9,29.9,45
20120501|2011-12-20 11:30,20,29.95,29.97,29.87,29.88,18
20120501|2011-12-20 12:00,20,29.9,29.92,29.75,29.8,38
20120501|2011-12-20 12:30,20,29.85,29.88,29.8,29.85,43
20120501|2011-12-20 13:00,20,29.85,30,29.85,29.9,262
20120501|2011-12-20 13:30,20,29.95,29.95,29.8,29.85,19
20120501|2011-12-20 14:00,20,29.83,29.85,29.7,29.7,104
20120501|2011-12-20 14:30,20,29.7,29.75,29.65,29.7,44
20120501|2011-12-20 15:00,20,29.7,30,29.7,29.8,383
20120501|2011-12-21 07:00,21,29.85,29.95,29.85,29.85,9
20120501|2011-12-21 07:30,21,29.85,29.85,29.8,29.8,4
20120501|2011-12-21 08:00,21,29.61,29.65,29.6,29.65,6
20120501|2011-12-21 08:30,21,29.6,29.8,29.6,29.75,93
20120501|2011-12-21 09:00,21,29.8,29.8,29.55,29.55,105
20120501|2011-12-21 09:30,21,29.5,29.51,29.3,29.48,79
20120501|2011-12-21 10:00,21,29.5,29.62,29.49,29.55,78
20120501|2011-12-21 10:30,21,29.6,29.65,29.5,29.6,41
20120501|2011-12-21 11:00,21,29.55,29.65,29.5,29.65,17
20120501|2011-12-21 11:30,21,29.65,29.65,29.45,29.47,32
20120501|2011-12-21 12:00,21,29.5,29.53,29.35,29.4,42
20120501|2011-12-21 12:30,21,29.35,29.39,29.25,29.3,27
20120501|2011-12-21 13:00,21,29.3,29.3,29.13,29.25,251
20120501|2011-12-21 13:30,21,29.2,29.6,29.05,29.05,96
20120501|2011-12-21 14:00,21,29.05,29.1,28.7,28.75,240
20120501|2011-12-21 14:30,21,28.74,28.77,28.55,28.6,482
20120501|2011-12-21 15:00,21,28.6,28.65,28.35,28.4,375
20120501|2011-12-22 07:00,22,28.1,28.1,27.95,27.95,15
20120501|2011-12-22 07:30,22,27.95,28.1,27.95,28.05,3
20120501|2011-12-22 08:00,22,28.2,28.2,28.2,28.2,1
20120501|2011-12-22 08:30,22,28.23,28.25,27.85,28.06,272
20120501|2011-12-22 09:00,22,28.05,28.18,27.95,28.15,103
20120501|2011-12-22 09:30,22,28.1,28.3,28.09,28.25,161
20120501|2011-12-22 10:00,22,28.2,28.3,28.2,28.3,89
20120501|2011-12-22 10:30,22,28.25,28.35,28.15,28.2,114
20120501|2011-12-22 11:00,22,28.2,28.2,28.1,28.1,51
20120501|2011-12-22 11:30,22,28.15,28.15,28.04,28.12,68
20120501|2011-12-22 12:00,22,28.15,28.15,28.1,28.1,60
20120501|2011-12-22 12:30,22,28.15,28.25,28.15,28.25,23
20120501|2011-12-22 13:00,22,28.31,28.31,28.3,28.3,7
20120501|2011-12-22 13:30,22,28.3,28.55,28.25,28.54,77
20120501|2011-12-22 14:00,22,28.6,28.65,28.47,28.5,50
20120501|2011-12-22 14:30,22,28.5,28.6,28.35,28.5,101
20120501|2011-12-22 15:00,22,28.5,28.55,28.45,28.55,310
20120501|2011-12-23 07:30,23,27.9,28.2,27.9,28.2,63
20120501|2011-12-23 08:00,23,28.12,28.16,28.12,28.13,9
20120501|2011-12-23 08:30,23,28.1,28.4,28.1,28.34,252
20120501|2011-12-23 09:00,23,28.35,28.45,28.3,28.45,84
20120501|2011-12-23 09:30,23,28.45,28.5,28.3,28.45,154
20120501|2011-12-23 10:00,23,28.45,28.5,28.4,28.49,86
20120501|2011-12-23 10:30,23,28.45,28.55,28.4,28.5,54
20120501|2011-12-23 11:00,23,28.5,28.55,28.5,28.55,18
20120501|2011-12-23 11:30,23,28.57,28.57,28.47,28.5,39
20120501|2011-12-23 12:00,23,28.55,28.75,28.52,28.75,53
20120501|2011-12-23 12:30,23,28.7,28.75,28.7,28.75,36
20120501|2011-12-23 13:00,23,28.7,28.8,28.7,28.77,12
20120501|2011-12-23 13:30,23,28.8,28.85,28.75,28.75,26
20120501|2011-12-23 14:00,23,28.75,28.85,28.75,28.85,40
20120501|2011-12-23 14:30,23,28.85,28.88,28.76,28.8,67
20120501|2011-12-23 15:00,23,28.75,28.8,28.5,28.5,289
20120501|2011-12-23 15:30,23,28.55,28.55,28.55,28.55,21
20120501|2011-12-27 07:30,27,28.47,28.47,28.4,28.4,5
20120501|2011-12-27 08:00,27,28.44,28.44,28.4,28.43,19
20120501|2011-12-27 08:30,27,28.4,28.4,28.1,28.2,216
20120501|2011-12-27 09:00,27,28.2,28.28,28.2,28.25,45
20120501|2011-12-27 09:30,27,28.25,28.42,28.25,28.4,86
20120501|2011-12-27 10:00,27,28.4,28.48,28.33,28.33,19
20120501|2011-12-27 10:30,27,28.3,28.32,28.3,28.32,12
20120501|2011-12-27 11:00,27,28.3,28.3,28.26,28.26,2
20120501|2011-12-27 11:30,27,28.2,28.25,28.2,28.2,20
20120501|2011-12-27 12:00,27,28.25,28.3,28.25,28.3,4
20120501|2011-12-27 12:30,27,28.25,28.25,28.23,28.23,26
20120501|2011-12-27 13:00,27,28.25,28.25,28.25,28.25,17
20120501|2011-12-27 13:30,27,28.3,28.3,28.24,28.25,14
20120501|2011-12-27 14:00,27,28.3,28.3,28.25,28.25,7
20120501|2011-12-27 14:30,27,28.3,28.45,28.26,28.4,305
20120501|2011-12-27 15:00,27,28.45,28.45,28.29,28.3,71
20120501|2011-12-27 15:30,27,28.35,28.35,28.35,28.35,1
20120501|2011-12-28 08:00,28,28.05,28.05,28.05,28.05,5
20120501|2011-12-28 08:30,28,28.1,28.4,28.1,28.4,158
20120501|2011-12-28 09:00,28,28.45,28.55,28.35,28.55,8
20120501|2011-12-28 09:30,28,28.6,28.65,28.6,28.6,27
20120501|2011-12-28 10:00,28,28.65,28.75,28.65,28.75,23
20120501|2011-12-28 10:30,28,28.8,28.9,28.8,28.9,14
20120501|2011-12-28 11:00,28,28.8,28.8,28.67,28.67,11
20120501|2011-12-28 11:30,28,28.7,28.75,28.7,28.72,10
20120501|2011-12-28 12:00,28,28.8,28.8,28.8,28.8,6
20120501|2011-12-28 12:30,28,28.73,28.73,28.7,28.7,3
20120501|2011-12-28 13:00,28,28.7,28.75,28.7,28.72,6
20120501|2011-12-28 13:30,28,28.75,28.76,28.73,28.73,8
20120501|2011-12-28 14:00,28,28.7,28.85,28.65,28.82,67
20120501|2011-12-28 14:30,28,28.8,28.9,28.8,28.9,47
20120501|2011-12-28 15:00,28,28.88,28.9,28.75,28.85,351
20120501|2011-12-29 07:30,29,28.5,28.5,28.5,28.5,1
20120501|2011-12-29 08:00,29,28.6,28.6,28.6,28.6,52
20120501|2011-12-29 08:30,29,28.6,28.66,28.53,28.6,47
20120501|2011-12-29 09:00,29,28.55,28.55,28.45,28.45,36
20120501|2011-12-29 09:30,29,28.43,28.47,28.41,28.45,174
20120501|2011-12-29 10:00,29,28.45,28.65,28.45,28.64,88
20120501|2011-12-29 10:30,29,28.65,28.65,28.48,28.48,60
20120501|2011-12-29 11:00,29,28.5,28.55,28.48,28.55,7
20120501|2011-12-29 11:30,29,28.6,28.6,28.55,28.55,8
20120501|2011-12-29 12:00,29,28.55,28.6,28.45,28.6,238
20120501|2011-12-29 12:30,29,28.55,28.55,28.51,28.51,5
20120501|2011-12-29 13:00,29,28.45,28.5,28.45,28.5,18
20120501|2011-12-29 13:30,29,28.5,28.55,28.48,28.5,47
20120501|2011-12-29 14:00,29,28.45,28.5,28.44,28.45,55
20120501|2011-12-29 14:30,29,28.4,28.5,28.4,28.45,15
20120501|2011-12-29 15:00,29,28.45,28.5,28.4,28.4,101
20120501|2011-12-30 07:30,30,28.3,28.3,28.28,28.28,11
20120501|2011-12-30 08:00,30,28.3,28.4,28.3,28.35,56
20120501|2011-12-30 08:30,30,28.4,28.45,28.35,28.44,46
20120501|2011-12-30 09:00,30,28.4,28.4,28.35,28.4,49
20120501|2011-12-30 09:30,30,28.4,28.45,28.4,28.45,6
20120501|2011-12-30 10:00,30,28.45,28.5,28.4,28.46,21
20120501|2011-12-30 10:30,30,28.45,28.45,28.35,28.41,74
20120501|2011-12-30 11:00,30,28.4,28.45,28.4,28.4,24
20120501|2011-12-30 11:30,30,28.4,28.45,28.4,28.45,27
20120501|2011-12-30 12:00,30,28.45,28.55,28.45,28.55,35
20120501|2011-12-30 12:30,30,28.5,28.53,28.45,28.5,56
20120501|2011-12-30 13:00,30,28.5,28.65,28.5,28.65,34
20120501|2011-12-30 13:30,30,28.6,28.65,28.55,28.62,38
20120501|2011-12-30 14:00,30,28.6,28.65,28.55,28.65,53
20120501|2011-12-30 14:30,30,28.6,28.7,28.6,28.7,41
20120501|2011-12-30 15:00,30,28.75,28.75,28.65,28.7,322
20120501|2012-01-03 07:00,3,27.95,27.95,27.85,27.9,38
20120501|2012-01-03 07:30,3,27.89,27.89,27.89,27.89,1
20120501|2012-01-03 08:00,3,27.9,27.9,27.8,27.8,12
20120501|2012-01-03 08:30,3,27.9,28.27,27.9,28.15,226
20120501|2012-01-03 09:00,3,28.2,28.3,28.1,28.15,89
20120501|2012-01-03 09:30,3,28.15,28.15,28.05,28.05,52
20120501|2012-01-03 10:00,3,28.05,28.05,28,28,20
20120501|2012-01-03 10:30,3,28,28.12,28,28.1,56
20120501|2012-01-03 11:00,3,28.1,28.15,28.1,28.1,12
20120501|2012-01-03 11:30,3,28.15,28.21,28.13,28.15,87
20120501|2012-01-03 12:00,3,28.15,28.25,28.15,28.2,26
20120501|2012-01-03 12:30,3,28.2,28.2,28.15,28.15,7
20120501|2012-01-03 13:00,3,28.15,28.2,28.15,28.15,42
20120501|2012-01-03 13:30,3,28.15,28.19,28.1,28.1,72
20120501|2012-01-03 14:00,3,28.1,28.2,28.1,28.19,49
20120501|2012-01-03 14:30,3,28.19,28.19,27.9,28.05,196
20120501|2012-01-03 15:00,3,28,28.05,27.75,27.8,444
20120501|2012-01-03 15:30,3,27.9,27.9,27.9,27.9,3
20120501|2012-01-04 07:00,4,27.75,27.94,27.75,27.94,40
20120501|2012-01-04 07:30,4,27.97,27.97,27.97,27.97,6
20120501|2012-01-04 08:00,4,28.21,28.25,28.15,28.15,5
20120501|2012-01-04 08:30,4,28.1,28.3,28.05,28.2,72
20120501|2012-01-04 09:00,4,28.25,28.25,28.15,28.2,39
20120501|2012-01-04 09:30,4,28.25,28.35,28.25,28.25,73
20120501|2012-01-04 10:00,4,28.2,28.2,28.05,28.11,61
20120501|2012-01-04 10:30,4,28.05,28.05,27.81,27.9,417
20120501|2012-01-04 11:00,4,27.9,27.9,27.75,27.75,170
20120501|2012-01-04 11:30,4,27.8,27.85,27.75,27.75,17
20120501|2012-01-04 12:00,4,27.8,27.82,27.8,27.82,15
20120501|2012-01-04 12:30,4,27.85,27.85,27.6,27.7,119
20120501|2012-01-04 13:00,4,27.75,27.8,27.67,27.67,15
20120501|2012-01-04 13:30,4,27.7,27.7,27.6,27.6,65
20120501|2012-01-04 14:00,4,27.6,27.6,27.6,27.6,5
20120501|2012-01-04 14:30,4,27.55,27.58,27.45,27.55,119
20120501|2012-01-04 15:00,4,27.55,27.6,27.5,27.55,307
20120501|2012-01-05 07:00,5,27.97,27.97,27.7,27.7,38
20120501|2012-01-05 07:30,5,27.65,27.72,27.6,27.6,26
20120501|2012-01-05 08:00,5,27.71,27.75,27.68,27.73,49
20120501|2012-01-05 08:30,5,27.75,27.95,27.75,27.8,35
20120501|2012-01-05 09:00,5,27.85,27.97,27.8,27.8,39
20120501|2012-01-05 09:30,5,27.85,27.9,27.85,27.85,33
20120501|2012-01-05 10:00,5,27.84,27.9,27.65,27.69,61
20120501|2012-01-05 10:30,5,27.7,27.72,27.6,27.65,97
20120501|2012-01-05 11:00,5,27.7,27.7,27.6,27.6,65
20120501|2012-01-05 11:30,5,27.6,27.65,27.55,27.55,25
20120501|2012-01-05 12:00,5,27.55,27.6,27.45,27.45,38
20120501|2012-01-05 12:30,5,27.43,27.43,27.3,27.3,16
20120501|2012-01-05 13:00,5,27.35,27.5,27.29,27.5,15
20120501|2012-01-05 13:30,5,27.5,27.55,27.45,27.5,35
20120501|2012-01-05 14:00,5,27.5,27.5,27.34,27.39,110
20120501|2012-01-05 14:30,5,27.4,27.4,27.25,27.28,137
20120501|2012-01-05 15:00,5,27.3,27.5,27.23,27.45,401
20120501|2012-01-06 07:30,6,27.15,27.5,27.13,27.26,44
20120501|2012-01-06 08:00,6,27.2,27.2,27.12,27.13,26
20120501|2012-01-06 08:30,6,27.2,27.55,27.2,27.54,90
20120501|2012-01-06 09:00,6,27.6,27.6,27.35,27.35,72
20120501|2012-01-06 09:30,6,27.3,27.41,27.29,27.4,132
20120501|2012-01-06 10:00,6,27.35,27.35,27.19,27.2,16
20120501|2012-01-06 10:30,6,27.2,27.23,27.08,27.08,106
20120501|2012-01-06 11:00,6,27.05,27.05,26.95,26.98,65
20120501|2012-01-06 11:30,6,26.95,27,26.9,27,38
20120501|2012-01-06 12:00,6,27,27,27,27,7
20120501|2012-01-06 12:30,6,27,27.05,26.95,26.95,11
20120501|2012-01-06 13:00,6,26.95,27.05,26.95,26.98,13
20120501|2012-01-06 13:30,6,27,27,26.9,27,16
20120501|2012-01-06 14:00,6,27,27,27,27,1
20120501|2012-01-06 14:30,6,27,27.15,26.95,27.1,197
20120501|2012-01-06 15:00,6,27.05,27.12,27.03,27.05,143
20120501|2012-01-09 07:30,9,27,27,26.9,26.94,48
20120501|2012-01-09 08:00,9,26.93,26.93,26.84,26.93,75
20120501|2012-01-09 08:30,9,26.9,27.03,26.88,27.03,31
20120501|2012-01-09 09:00,9,27.05,27.15,26.85,26.9,65
20120501|2012-01-09 09:30,9,26.87,27,26.87,26.97,15
20120501|2012-01-09 10:00,9,26.95,27.13,26.9,27.1,53
20120501|2012-01-09 10:30,9,27.05,27.1,27,27,75
20120501|2012-01-09 11:00,9,27,27,26.9,26.9,48
20120501|2012-01-09 11:30,9,26.9,26.9,26.9,26.9,3
20120501|2012-01-09 12:00,9,26.85,26.9,26.8,26.8,35
20120501|2012-01-09 12:30,9,26.85,26.9,26.8,26.85,34
20120501|2012-01-09 13:00,9,26.8,26.9,26.8,26.9,28
20120501|2012-01-09 13:30,9,26.85,26.89,26.8,26.8,60
20120501|2012-01-09 14:00,9,26.75,26.81,26.75,26.8,30
20120501|2012-01-09 14:30,9,26.75,26.85,26.75,26.8,58
20120501|2012-01-09 15:00,9,26.85,26.9,26.8,26.85,111
20120501|2012-01-10 07:00,10,26.4,26.4,26.35,26.35,11
20120501|2012-01-10 07:30,10,26.35,26.35,26.25,26.3,49
20120501|2012-01-10 08:00,10,26.3,26.3,26.3,26.3,1
20120501|2012-01-10 08:30,10,26.4,26.55,26.35,26.55,161
20120501|2012-01-10 09:00,10,26.45,26.45,26.4,26.4,71
20120501|2012-01-10 09:30,10,26.45,26.45,26.4,26.4,33
20120501|2012-01-10 10:00,10,26.4,26.45,26.4,26.45,84
20120501|2012-01-10 10:30,10,26.45,26.5,26.4,26.4,117
20120501|2012-01-10 11:00,10,26.4,26.55,26.4,26.55,64
20120501|2012-01-10 11:30,10,26.55,26.57,26.54,26.55,12
20120501|2012-01-10 12:00,10,26.52,26.55,26.5,26.55,8
20120501|2012-01-10 12:30,10,26.6,26.6,26.5,26.5,9
20120501|2012-01-10 13:00,10,26.55,26.6,26.55,26.55,30
20120501|2012-01-10 13:30,10,26.55,26.55,26.5,26.5,52
20120501|2012-01-10 14:00,10,26.5,26.55,26.5,26.55,3
20120501|2012-01-10 14:30,10,26.55,26.7,26.55,26.7,28
20120501|2012-01-10 15:00,10,26.7,26.7,26.55,26.55,227
20120501|2012-01-11 07:00,11,26.6,26.65,26.55,26.65,43
20120501|2012-01-11 08:00,11,26.71,26.81,26.71,26.78,63
20120501|2012-01-11 08:30,11,26.8,26.9,26.7,26.85,49
20120501|2012-01-11 09:00,11,26.85,26.85,26.74,26.75,43
20120501|2012-01-11 09:30,11,26.75,26.8,26.7,26.8,14
20120501|2012-01-11 10:00,11,26.85,26.9,26.75,26.79,17
20120501|2012-01-11 10:30,11,26.8,26.85,26.75,26.76,19
20120501|2012-01-11 11:00,11,26.8,26.85,26.75,26.75,19
20120501|2012-01-11 11:30,11,26.8,26.82,26.78,26.8,94
20120501|2012-01-11 12:00,11,26.8,26.85,26.77,26.8,28
20120501|2012-01-11 12:30,11,26.75,26.76,26.63,26.65,124
20120501|2012-01-11 13:00,11,26.66,26.8,26.65,26.8,13
20120501|2012-01-11 13:30,11,26.75,26.75,26.75,26.75,6
20120501|2012-01-11 14:00,11,26.75,26.75,26.7,26.7,35
20120501|2012-01-11 14:30,11,26.7,26.9,26.7,26.9,96
20120501|2012-01-11 15:00,11,26.85,26.95,26.8,26.95,318
20120501|2012-01-11 15:30,11,26.95,26.95,26.95,26.95,1
20120501|2012-01-12 07:30,12,26.75,26.75,26.65,26.67,45
20120501|2012-01-12 08:00,12,26.63,26.8,26.55,26.8,56
20120501|2012-01-12 08:30,12,26.81,27.16,26.8,27.05,198
20120501|2012-01-12 09:00,12,27.02,27.35,27,27.25,75
20120501|2012-01-12 09:30,12,27.25,27.45,27.22,27.23,182
20120501|2012-01-12 10:00,12,27.2,27.25,27.12,27.12,69
20120501|2012-01-12 10:30,12,27.15,27.42,27.15,27.3,370
20120501|2012-01-12 11:00,12,27.35,27.35,27.05,27.1,331
20120501|2012-01-12 11:30,12,27.1,27.1,26.83,26.83,145
20120501|2012-01-12 12:00,12,26.8,26.84,26.68,26.8,219
20120501|2012-01-12 12:30,12,26.85,26.92,26.8,26.85,136
20120501|2012-01-12 13:00,12,26.85,26.89,26.83,26.85,68
20120501|2012-01-12 13:30,12,26.85,26.9,26.75,26.85,136
20120501|2012-01-12 14:00,12,26.85,26.95,26.85,26.85,74
20120501|2012-01-12 14:30,12,26.85,26.85,26.68,26.75,119
20120501|2012-01-12 15:00,12,26.75,26.8,26.7,26.8,252
20120501|2012-01-13 07:00,13,26.75,26.92,26.75,26.83,17
20120501|2012-01-13 07:30,13,26.93,26.95,26.91,26.93,11
20120501|2012-01-13 08:00,13,27.05,27.2,27,27.2,87
20120501|2012-01-13 08:30,13,27.31,27.42,27.16,27.2,56
20120501|2012-01-13 09:00,13,27.25,27.7,27.22,27.55,418
20120501|2012-01-13 09:30,13,27.55,27.65,27.48,27.55,181
20120501|2012-01-13 10:00,13,27.5,27.52,27.33,27.33,63
20120501|2012-01-13 10:30,13,27.35,27.35,27.18,27.25,58
20120501|2012-01-13 11:00,13,27.35,27.45,27.33,27.45,15
20120501|2012-01-13 11:30,13,27.5,27.55,27.4,27.42,92
20120501|2012-01-13 12:00,13,27.45,27.6,27.45,27.55,30
20120501|2012-01-13 12:30,13,27.6,27.66,27.43,27.43,102
20120501|2012-01-13 13:00,13,27.45,27.55,27.43,27.5,102
20120501|2012-01-13 13:30,13,27.5,27.51,27.43,27.45,76
20120501|2012-01-13 14:00,13,27.48,27.52,27.35,27.52,83
20120501|2012-01-13 14:30,13,27.4,27.43,27.25,27.35,77
20120501|2012-01-13 15:00,13,27.3,27.32,27.1,27.2,231
20120501|2012-01-17 07:00,17,26.4,26.52,26.4,26.52,9
20120501|2012-01-17 07:30,17,26.64,26.68,26.62,26.68,29
20120501|2012-01-17 08:00,17,26.67,26.7,26.67,26.7,18
20120501|2012-01-17 08:30,17,26.85,26.9,26.6,26.7,330
20120501|2012-01-17 09:00,17,26.7,27,26.68,26.85,479
20120501|2012-01-17 09:30,17,26.85,26.92,26.8,26.85,59
20120501|2012-01-17 10:00,17,26.8,26.85,26.68,26.72,115
20120501|2012-01-17 10:30,17,26.7,26.78,26.68,26.75,128
20120501|2012-01-17 11:00,17,26.75,26.8,26.7,26.8,65
20120501|2012-01-17 11:30,17,26.8,26.9,26.8,26.85,28
20120501|2012-01-17 12:00,17,26.85,26.9,26.8,26.83,42
20120501|2012-01-17 12:30,17,26.83,26.9,26.83,26.85,24
20120501|2012-01-17 13:00,17,26.85,26.97,26.85,26.95,78
20120501|2012-01-17 13:30,17,26.95,27.27,26.95,27.25,225
20120501|2012-01-17 14:00,17,27.25,27.4,27.2,27.4,58
20120501|2012-01-17 14:30,17,27.4,27.4,27.25,27.4,98
20120501|2012-01-17 15:00,17,27.4,27.45,27.25,27.25,317
20120501|2012-01-18 07:00,18,27.3,27.3,27.3,27.3,68
20120501|2012-01-18 07:30,18,26.95,27,26.95,27,2
20120501|2012-01-18 08:00,18,27.15,27.3,27.15,27.3,25
20120501|2012-01-18 08:30,18,27.25,27.65,27.15,27.22,488
20120501|2012-01-18 09:00,18,27.2,27.2,27.05,27.05,105
20120501|2012-01-18 09:30,18,27.1,27.15,26.99,27.03,159
20120501|2012-01-18 10:00,18,27.05,27.1,27.03,27.05,175
20120501|2012-01-18 10:30,18,27.05,27.15,27.04,27.15,122
20120501|2012-01-18 11:00,18,27.15,27.16,26.97,26.97,41
20120501|2012-01-18 11:30,18,26.95,27.05,26.93,27,157
20120501|2012-01-18 12:00,18,27.05,27.05,26.98,27,213
20120501|2012-01-18 12:30,18,27,27.02,26.93,27.02,70
20120501|2012-01-18 13:00,18,27.05,27.05,26.85,26.9,159
20120501|2012-01-18 13:30,18,26.95,26.95,26.9,26.9,71
20120501|2012-01-18 14:00,18,26.95,26.95,26.8,26.85,52
20120501|2012-01-18 14:30,18,26.85,26.95,26.85,26.95,108
20120501|2012-01-18 15:00,18,26.9,26.95,26.8,26.85,527
20120501|2012-01-18 15:30,18,26.9,26.9,26.9,26.9,1
20120501|2012-01-19 07:00,19,26.7,26.7,26.7,26.7,31
20120501|2012-01-19 07:30,19,26.7,26.75,26.62,26.75,43
20120501|2012-01-19 08:00,19,26.8,26.85,26.67,26.7,205
20120501|2012-01-19 08:30,19,26.7,26.85,26.65,26.67,192
20120501|2012-01-19 09:00,19,26.7,26.9,26.68,26.73,231
20120501|2012-01-19 09:30,19,26.7,26.73,26.56,26.57,117
20120501|2012-01-19 10:00,19,26.55,26.6,26.45,26.53,140
20120501|2012-01-19 10:30,19,26.5,26.57,26.4,26.43,185
20120501|2012-01-19 11:00,19,26.44,26.52,26.35,26.45,176
20120501|2012-01-19 11:30,19,26.5,26.55,26.45,26.45,17
20120501|2012-01-19 12:00,19,26.45,26.5,26.45,26.5,7
20120501|2012-01-19 12:30,19,26.5,26.62,26.5,26.61,46
20120501|2012-01-19 13:00,19,26.61,26.68,26.58,26.6,204
20120501|2012-01-19 13:30,19,26.65,26.75,26.6,26.65,253
20120501|2012-01-19 14:00,19,26.67,26.67,26.55,26.63,53
20120501|2012-01-19 14:30,19,26.65,26.65,26.55,26.55,72
20120501|2012-01-19 15:00,19,26.6,26.65,26.5,26.55,357
20120501|2012-01-20 07:30,20,26.7,26.8,26.7,26.74,24
20120501|2012-01-20 08:00,20,26.7,26.75,26.65,26.7,64
20120501|2012-01-20 08:30,20,26.7,26.8,26.45,26.55,145
20120501|2012-01-20 09:00,20,26.5,26.63,26.5,26.6,110
20120501|2012-01-20 09:30,20,26.55,26.6,26.53,26.55,86
20120501|2012-01-20 10:00,20,26.55,26.65,26.55,26.57,115
20120501|2012-01-20 10:30,20,26.6,26.6,26.5,26.55,48
20120501|2012-01-20 11:00,20,26.53,26.53,26.45,26.45,36
20120501|2012-01-20 11:30,20,26.45,26.45,26.3,26.3,15
20120501|2012-01-20 12:00,20,26.3,26.3,26.1,26.2,105
20120501|2012-01-20 12:30,20,26.17,26.26,26.1,26.25,200
20120501|2012-01-20 13:00,20,26.3,26.3,26.15,26.2,96
20120501|2012-01-20 13:30,20,26.21,26.25,26.2,26.2,48
20120501|2012-01-20 14:00,20,26.2,26.2,26.1,26.1,48
20120501|2012-01-20 14:30,20,26.1,26.15,26,26.05,142
20120501|2012-01-20 15:00,20,26.02,26.2,25.95,26.2,372
20120501|2012-01-20 15:30,20,26.1,26.1,26.1,26.1,3
20120501|2012-01-23 07:00,23,26.1,26.1,26.1,26.1,1
20120501|2012-01-23 08:00,23,26.15,26.15,26.11,26.15,6
20120501|2012-01-23 08:30,23,26.15,26.2,25.8,25.8,110
20120501|2012-01-23 09:00,23,25.75,25.9,25.75,25.9,250
20120501|2012-01-23 09:30,23,25.9,25.9,25.8,25.85,83
20120501|2012-01-23 10:00,23,25.83,25.9,25.83,25.85,82
20120501|2012-01-23 10:30,23,25.85,26.05,25.85,26,68
20120501|2012-01-23 11:00,23,26.02,26.15,25.96,25.99,142
20120501|2012-01-23 11:30,23,25.99,26.04,25.95,26,117
20120501|2012-01-23 12:00,23,26,26.05,25.95,25.98,54
20120501|2012-01-23 12:30,23,25.9,25.95,25.85,25.9,30
20120501|2012-01-23 13:00,23,25.9,25.95,25.9,25.9,23
20120501|2012-01-23 13:30,23,25.85,25.93,25.75,25.8,158
20120501|2012-01-23 14:00,23,25.8,25.8,25.6,25.6,156
20120501|2012-01-23 14:30,23,25.55,25.65,25.5,25.65,154
20120501|2012-01-23 15:00,23,25.7,25.75,25.6,25.7,613
20120501|2012-01-23 15:30,23,25.6,25.6,25.6,25.6,2
20120501|2012-01-24 07:00,24,25.8,25.9,25.8,25.85,12
20120501|2012-01-24 07:30,24,25.8,25.9,25.8,25.9,26
20120501|2012-01-24 08:00,24,25.9,25.95,25.88,25.95,56
20120501|2012-01-24 08:30,24,25.95,26.2,25.9,25.91,134
20120501|2012-01-24 09:00,24,25.95,26,25.85,25.9,189
20120501|2012-01-24 09:30,24,25.95,25.95,25.75,25.85,45
20120501|2012-01-24 10:00,24,25.84,25.85,25.75,25.78,142
20120501|2012-01-24 10:30,24,25.8,25.87,25.68,25.85,279
20120501|2012-01-24 11:00,24,25.9,25.9,25.74,25.75,218
20120501|2012-01-24 11:30,24,25.7,25.7,25.64,25.65,38
20120501|2012-01-24 12:00,24,25.7,25.73,25.68,25.73,90
20120501|2012-01-24 12:30,24,25.7,25.8,25.7,25.74,28
20120501|2012-01-24 13:00,24,25.7,25.75,25.7,25.71,9
20120501|2012-01-24 13:30,24,25.7,25.75,25.67,25.7,70
20120501|2012-01-24 14:00,24,25.75,25.75,25.55,25.55,186
20120501|2012-01-24 14:30,24,25.6,25.65,25.55,25.6,130
20120501|2012-01-24 15:00,24,25.59,25.59,25.35,25.4,515
20120501|2012-01-24 15:30,24,25.35,25.35,25.35,25.35,3
20120501|2012-01-25 07:00,25,25.45,25.45,25.4,25.4,8
20120501|2012-01-25 08:00,25,25.52,25.63,25.51,25.63,50
20120501|2012-01-25 08:30,25,25.65,25.85,25.6,25.8,289
20120501|2012-01-25 09:00,25,25.76,25.8,25.59,25.7,450
20120501|2012-01-25 09:30,25,25.7,25.75,25.52,25.52,458
20120501|2012-01-25 10:00,25,25.5,25.56,25.44,25.51,119
20120501|2012-01-25 10:30,25,25.55,25.65,25.45,25.6,113
20120501|2012-01-25 11:00,25,25.6,25.65,25.45,25.55,96
20120501|2012-01-25 11:30,25,25.55,25.55,25.35,25.5,283
20120501|2012-01-25 12:00,25,25.45,25.45,25.2,25.25,172
20120501|2012-01-25 12:30,25,25.25,25.26,25.1,25.17,187
20120501|2012-01-25 13:00,25,25.2,25.3,25.18,25.3,114
20120501|2012-01-25 13:30,25,25.3,25.35,25.2,25.3,167
20120501|2012-01-25 14:00,25,25.3,25.35,25.24,25.24,169
20120501|2012-01-25 14:30,25,25.25,25.25,25.04,25.06,301
20120501|2012-01-25 15:00,25,25.07,25.1,24.9,24.96,639
20120501|2012-01-26 07:00,26,24.95,24.95,24.76,24.76,102
20120501|2012-01-26 07:30,26,24.75,24.8,24.75,24.75,162
20120501|2012-01-26 08:00,26,24.7,24.7,24.6,24.63,116
20120501|2012-01-26 08:30,26,24.65,24.85,24.65,24.75,179
20120501|2012-01-26 09:00,26,24.75,25.05,24.75,25.05,168
20120501|2012-01-26 09:30,26,25.05,25.2,25,25.15,86
20120501|2012-01-26 10:00,26,25.15,25.15,25,25.05,110
20120501|2012-01-26 10:30,26,25.05,25.1,24.95,25,136
20120501|2012-01-26 11:00,26,25.05,25.1,25,25.1,54
20120501|2012-01-26 11:30,26,25.1,25.1,25,25.05,47
20120501|2012-01-26 12:00,26,25,25.1,25,25.05,285
20120501|2012-01-26 12:30,26,25.1,25.15,25.05,25.15,108
20120501|2012-01-26 13:00,26,25.15,25.27,25.15,25.2,126
20120501|2012-01-26 13:30,26,25.23,25.3,25.16,25.16,57
20120501|2012-01-26 14:00,26,25.2,25.45,25.2,25.45,129
20120501|2012-01-26 14:30,26,25.45,25.45,25.3,25.35,233
20120501|2012-01-26 15:00,26,25.3,25.35,25.15,25.25,1081
20120501|2012-01-26 15:30,26,25.25,25.25,25.25,25.25,5
20120501|2012-01-27 07:00,27,25.3,25.35,25.3,25.35,20
20120501|2012-01-27 07:30,27,25.45,25.62,25.36,25.6,90
20120501|2012-01-27 08:00,27,25.55,25.58,25.5,25.53,126
20120501|2012-01-27 08:30,27,25.5,25.5,25.15,25.2,171
20120501|2012-01-27 09:00,27,25.2,25.35,25.15,25.15,188
20120501|2012-01-27 09:30,27,25.15,25.3,25.1,25.25,147
20120501|2012-01-27 10:00,27,25.2,25.25,25.12,25.15,209
20120501|2012-01-27 10:30,27,25.15,25.25,25.15,25.2,71
20120501|2012-01-27 11:00,27,25.15,25.25,25.15,25.18,55
20120501|2012-01-27 11:30,27,25.2,25.25,25.15,25.25,104
20120501|2012-01-27 12:00,27,25.25,25.3,25.15,25.2,140
20120501|2012-01-27 12:30,27,25.25,25.3,25.08,25.2,269
20120501|2012-01-27 13:00,27,25.15,25.15,25.1,25.15,11
20120501|2012-01-27 13:30,27,25.15,25.17,25.05,25.05,21
20120501|2012-01-27 14:00,27,25.05,25.1,24.85,24.9,92
20120501|2012-01-27 14:30,27,24.93,24.95,24.8,24.85,130
20120501|2012-01-27 15:00,27,24.85,24.9,24.79,24.85,578
20120501|2012-01-27 15:30,27,24.8,24.8,24.8,24.8,8
20120501|2012-01-30 07:00,30,25.1,25.1,25.07,25.07,3
20120501|2012-01-30 07:30,30,25.1,25.2,25.1,25.18,43
20120501|2012-01-30 08:00,30,25.2,25.25,25.2,25.25,13
20120501|2012-01-30 08:30,30,25.25,25.3,25.15,25.18,132
20120501|2012-01-30 09:00,30,25.2,25.35,25.2,25.3,46
20120501|2012-01-30 09:30,30,25.3,25.3,25.15,25.2,142
20120501|2012-01-30 10:00,30,25.15,25.15,25.05,25.1,144
20120501|2012-01-30 10:30,30,25.1,25.18,25.1,25.16,69
20120501|2012-01-30 11:00,30,25.1,25.1,25.05,25.05,78
20120501|2012-01-30 11:30,30,25.1,25.1,25.05,25.1,23
20120501|2012-01-30 12:00,30,25.1,25.28,25.08,25.13,80
20120501|2012-01-30 12:30,30,25.15,25.15,25,25.05,59
20120501|2012-01-30 13:00,30,25.05,25.1,25,25.1,37
20120501|2012-01-30 13:30,30,25.1,25.1,25,25.05,83
20120501|2012-01-30 14:00,30,25.1,25.13,25.05,25.05,47
20120501|2012-01-30 14:30,30,25.05,25.24,25,25.15,138
20120501|2012-01-30 15:00,30,25.2,25.25,25.1,25.23,364
20120501|2012-01-30 15:30,30,25.15,25.15,25.15,25.15,1
20120501|2012-01-31 07:00,31,24.95,24.95,24.89,24.89,3
20120501|2012-01-31 07:30,31,24.9,24.9,24.82,24.84,149
20120501|2012-01-31 08:00,31,24.82,24.89,24.79,24.8,55
20120501|2012-01-31 08:30,31,24.75,25.1,24.75,24.96,298
20120501|2012-01-31 09:00,31,25.1,25.39,25,25.02,255
20120501|2012-01-31 09:30,31,25.05,25.27,25.03,25.25,176
20120501|2012-01-31 10:00,31,25.25,25.4,25.23,25.3,67
20120501|2012-01-31 10:30,31,25.3,25.37,25.24,25.37,76
20120501|2012-01-31 11:00,31,25.35,25.35,25.25,25.28,20
20120501|2012-01-31 11:30,31,25.23,25.3,25.18,25.3,50
20120501|2012-01-31 12:00,31,25.25,25.25,25.15,25.2,65
20120501|2012-01-31 12:30,31,25.18,25.31,25.18,25.29,22
20120501|2012-01-31 13:00,31,25.3,25.31,25.25,25.28,33
20120501|2012-01-31 13:30,31,25.2,25.35,25.2,25.22,71
20120501|2012-01-31 14:00,31,25.25,25.3,25.15,25.2,141
20120501|2012-01-31 14:30,31,25.2,25.35,25.2,25.31,240
20120501|2012-01-31 15:00,31,25.3,25.35,25.25,25.25,476
20120501|2012-01-31 15:30,31,25.3,25.3,25.3,25.3,8
20120501|2012-02-01 07:00,1,25.35,25.35,25.35,25.35,59
20120501|2012-02-01 07:30,1,25,25,24.94,25,41
20120501|2012-02-01 08:00,1,24.99,24.99,24.85,24.85,23
20120501|2012-02-01 08:30,1,24.85,25.15,24.85,25,388
20120501|2012-02-01 09:00,1,25,25.09,24.75,24.85,319
20120501|2012-02-01 09:30,1,24.85,24.9,24.8,24.85,168
20120501|2012-02-01 10:00,1,24.85,25,24.85,25,23
20120501|2012-02-01 10:30,1,24.92,24.95,24.79,24.85,75
20120501|2012-02-01 11:00,1,24.85,24.85,24.75,24.75,24
20120501|2012-02-01 11:30,1,24.75,24.75,24.63,24.65,108
20120501|2012-02-01 12:00,1,24.65,24.7,24.63,24.7,106
20120501|2012-02-01 12:30,1,24.75,24.81,24.67,24.8,17
20120501|2012-02-01 13:00,1,24.85,24.85,24.74,24.75,78
20120501|2012-02-01 13:30,1,24.75,24.85,24.75,24.85,81
20120501|2012-02-01 14:00,1,24.8,24.85,24.7,24.85,34
20120501|2012-02-01 14:30,1,24.85,24.92,24.8,24.9,115
20120501|2012-02-01 15:00,1,24.85,24.9,24.7,24.8,681
20120501|2012-02-01 15:30,1,24.75,24.75,24.75,24.75,3
20120501|2012-02-02 07:00,2,24.8,24.8,24.8,24.8,1
20120501|2012-02-02 07:30,2,24.75,24.75,24.65,24.65,6
20120501|2012-02-02 08:00,2,24.65,24.65,24.55,24.6,11
20120501|2012-02-02 08:30,2,24.6,24.75,24.55,24.65,112
20120501|2012-02-02 09:00,2,24.6,24.65,24.5,24.6,240
20120501|2012-02-02 09:30,2,24.6,24.61,24.5,24.55,116
20120501|2012-02-02 10:00,2,24.5,24.62,24.5,24.52,303
20120501|2012-02-02 10:30,2,24.55,24.66,24.55,24.65,280
20120501|2012-02-02 11:00,2,24.6,24.7,24.6,24.6,45
20120501|2012-02-02 11:30,2,24.65,24.75,24.6,24.6,206
20120501|2012-02-02 12:00,2,24.6,24.65,24.58,24.63,148
20120501|2012-02-02 12:30,2,24.6,24.65,24.55,24.55,71
20120501|2012-02-02 13:00,2,24.55,24.6,24.53,24.55,48
20120501|2012-02-02 13:30,2,24.55,24.6,24.5,24.55,62
20120501|2012-02-02 14:00,2,24.55,24.55,24.45,24.55,31
20120501|2012-02-02 14:30,2,24.5,24.5,24.44,24.5,120
20120501|2012-02-02 15:00,2,24.45,24.5,24.3,24.45,911
20120501|2012-02-02 15:30,2,24.45,24.45,24.45,24.45,5
20120501|2012-02-03 07:00,3,24.3,24.35,24.3,24.35,4
20120501|2012-02-03 07:30,3,24.11,24.35,23.85,23.89,149
20120501|2012-02-03 08:00,3,23.9,24,23.8,23.94,67
20120501|2012-02-03 08:30,3,23.95,24.06,23.89,23.9,350
20120501|2012-02-03 09:00,3,23.86,24.01,23.8,24,862
20120501|2012-02-03 09:30,3,23.97,23.97,23.84,23.85,149
20120501|2012-02-03 10:00,3,23.85,23.9,23.78,23.83,171
20120501|2012-02-03 10:30,3,23.8,23.9,23.7,23.88,135
20120501|2012-02-03 11:00,3,23.9,23.95,23.83,23.9,368
20120501|2012-02-03 11:30,3,23.91,23.91,23.85,23.85,50
20120501|2012-02-03 12:00,3,23.85,23.9,23.85,23.87,50
20120501|2012-02-03 12:30,3,23.87,23.93,23.87,23.91,73
20120501|2012-02-03 13:00,3,23.9,23.9,23.8,23.83,80
20120501|2012-02-03 13:30,3,23.83,23.83,23.8,23.8,56
20120501|2012-02-03 14:00,3,23.8,23.8,23.8,23.8,21
20120501|2012-02-03 14:30,3,23.8,23.81,23.71,23.74,155
20120501|2012-02-03 15:00,3,23.73,23.85,23.66,23.85,819
20120501|2012-02-03 15:30,3,23.8,23.8,23.8,23.8,6
20120501|2012-02-06 07:00,6,23.95,24.07,23.95,24.07,57
20120501|2012-02-06 07:30,6,24.1,24.1,24,24.04,42
20120501|2012-02-06 08:00,6,24.02,24.02,24,24,20
20120501|2012-02-06 08:30,6,23.95,24.05,23.8,23.82,95
20120501|2012-02-06 09:00,6,23.8,23.9,23.75,23.9,169
20120501|2012-02-06 09:30,6,23.9,24,23.9,23.9,114
20120501|2012-02-06 10:00,6,23.9,23.9,23.8,23.9,84
20120501|2012-02-06 10:30,6,23.85,23.91,23.8,23.83,89
20120501|2012-02-06 11:00,6,23.85,23.92,23.8,23.85,59
20120501|2012-02-06 11:30,6,23.85,23.88,23.75,23.77,60
20120501|2012-02-06 12:00,6,23.8,23.8,23.75,23.8,40
20120501|2012-02-06 12:30,6,23.8,23.92,23.8,23.88,75
20120501|2012-02-06 13:00,6,23.9,23.91,23.83,23.85,49
20120501|2012-02-06 13:30,6,23.85,23.87,23.85,23.85,47
20120501|2012-02-06 14:00,6,23.8,23.8,23.75,23.75,53
20120501|2012-02-06 14:30,6,23.8,23.81,23.5,23.51,510
20120501|2012-02-06 15:00,6,23.5,23.55,23.35,23.4,825
20120501|2012-02-07 07:00,7,23.45,23.59,23.35,23.59,29
20120501|2012-02-07 07:30,7,23.5,23.5,23.42,23.5,12
20120501|2012-02-07 08:00,7,23.49,23.52,23.45,23.5,57
20120501|2012-02-07 08:30,7,23.45,23.75,23.45,23.7,498
20120501|2012-02-07 09:00,7,23.65,23.75,23.53,23.65,349
20120501|2012-02-07 09:30,7,23.63,23.68,23.45,23.45,189
20120501|2012-02-07 10:00,7,23.4,23.45,23.3,23.3,226
20120501|2012-02-07 10:30,7,23.3,23.4,23.25,23.35,220
20120501|2012-02-07 11:00,7,23.35,23.38,23.3,23.38,68
20120501|2012-02-07 11:30,7,23.37,23.37,23.3,23.3,21
20120501|2012-02-07 12:00,7,23.3,23.35,23.25,23.32,63
20120501|2012-02-07 12:30,7,23.25,23.42,23.25,23.4,275
20120501|2012-02-07 13:00,7,23.4,23.41,23.35,23.4,35
20120501|2012-02-07 13:30,7,23.38,23.5,23.34,23.44,107
20120501|2012-02-07 14:00,7,23.45,23.45,23.3,23.3,79
20120501|2012-02-07 14:30,7,23.3,23.35,23.25,23.35,78
20120501|2012-02-07 15:00,7,23.35,23.45,23.25,23.25,703
20120501|2012-02-07 15:30,7,23.3,23.3,23.3,23.3,5
20120501|2012-02-08 07:00,8,23.3,23.3,23.3,23.3,25
20120501|2012-02-08 07:30,8,23.1,23.16,23.1,23.15,48
20120501|2012-02-08 08:00,8,23.18,23.3,23.15,23.23,50
20120501|2012-02-08 08:30,8,23.25,23.4,23.2,23.25,238
20120501|2012-02-08 09:00,8,23.24,23.3,23.22,23.24,115
20120501|2012-02-08 09:30,8,23.25,23.55,23.23,23.42,278
20120501|2012-02-08 10:00,8,23.4,23.75,23.4,23.7,448
20120501|2012-02-08 10:30,8,23.65,23.83,23.6,23.8,254
20120501|2012-02-08 11:00,8,23.8,23.81,23.6,23.62,324
20120501|2012-02-08 11:30,8,23.63,23.65,23.54,23.55,137
20120501|2012-02-08 12:00,8,23.6,23.65,23.5,23.5,27
20120501|2012-02-08 12:30,8,23.55,23.6,23.55,23.55,67
20120501|2012-02-08 13:00,8,23.6,23.6,23.55,23.6,35
20120501|2012-02-08 13:30,8,23.56,23.6,23.49,23.52,29
20120501|2012-02-08 14:00,8,23.55,23.6,23.5,23.52,52
20120501|2012-02-08 14:30,8,23.55,23.6,23.44,23.56,168
20120501|2012-02-08 15:00,8,23.6,23.7,23.55,23.6,374
20120501|2012-02-09 07:00,9,23.6,23.65,23.6,23.65,2
20120501|2012-02-09 07:30,9,23.45,23.75,23.4,23.49,53
20120501|2012-02-09 08:00,9,23.55,23.6,23.5,23.55,25
20120501|2012-02-09 08:30,9,23.55,23.77,23.45,23.65,641
20120501|2012-02-09 09:00,9,23.67,24.05,23.67,24.05,279
20120501|2012-02-09 09:30,9,24.1,24.1,23.95,23.96,166
20120501|2012-02-09 10:00,9,23.95,24.05,23.95,23.98,66
20120501|2012-02-09 10:30,9,24.02,24.15,23.95,23.95,241
20120501|2012-02-09 11:00,9,23.95,24.1,23.9,24.05,259
20120501|2012-02-09 11:30,9,24.1,24.1,23.95,24.03,439
20120501|2012-02-09 12:00,9,23.98,24.05,23.9,23.94,44
20120501|2012-02-09 12:30,9,23.9,24,23.9,23.95,116
20120501|2012-02-09 13:00,9,23.95,23.95,23.81,23.88,198
20120501|2012-02-09 13:30,9,23.9,23.95,23.85,23.95,208
20120501|2012-02-09 14:00,9,23.95,24.05,23.95,23.95,82
20120501|2012-02-09 14:30,9,24.05,24.28,24.02,24.28,227
20120501|2012-02-09 15:00,9,24.25,24.4,24.25,24.4,607
20120501|2012-02-10 07:00,10,25,25.16,24.94,25.11,27
20120501|2012-02-10 07:30,10,25.1,25.24,25.1,25.24,8
20120501|2012-02-10 08:00,10,25.23,25.25,25.08,25.08,182
20120501|2012-02-10 08:30,10,25.1,25.2,24.95,25.15,827
20120501|2012-02-10 09:00,10,25.15,25.3,25.1,25.22,326
20120501|2012-02-10 09:30,10,25.2,25.3,25.1,25.2,130
20120501|2012-02-10 10:00,10,25.2,25.23,25.07,25.2,229
20120501|2012-02-10 10:30,10,25.2,25.25,25.1,25.22,90
20120501|2012-02-10 11:00,10,25.2,25.25,25.1,25.18,314
20120501|2012-02-10 11:30,10,25.2,25.28,25.13,25.15,231
20120501|2012-02-10 12:00,10,25.15,25.2,25.14,25.17,144
20120501|2012-02-10 12:30,10,25.25,25.42,25.2,25.4,211
20120501|2012-02-10 13:00,10,25.43,25.6,25.34,25.55,319
20120501|2012-02-10 13:30,10,25.6,26.02,25.55,26.02,207
20120501|2012-02-10 14:00,10,26.04,26.58,25.95,25.95,606
20120501|2012-02-10 14:30,10,25.9,25.9,25.55,25.59,309
20120501|2012-02-10 15:00,10,25.65,25.68,25,25.15,879
20120501|2012-02-10 16:00,10,25.1,25.1,25.1,25.1,4
20120501|2012-02-13 07:00,13,25,25.1,24.35,24.7,437
20120501|2012-02-13 07:30,13,24.7,24.75,24.65,24.7,316
20120501|2012-02-13 08:00,13,24.65,24.7,24.64,24.65,135
20120501|2012-02-13 08:30,13,24.65,24.7,24.44,24.6,468
20120501|2012-02-13 09:00,13,24.6,24.85,24.55,24.84,507
20120501|2012-02-13 09:30,13,24.9,24.95,24.75,24.75,368
20120501|2012-02-13 10:00,13,24.73,24.77,24.62,24.75,324
20120501|2012-02-13 10:30,13,24.7,24.75,24.6,24.62,207
20120501|2012-02-13 11:00,13,24.6,24.7,24.6,24.7,45
20120501|2012-02-13 11:30,13,24.7,24.8,24.65,24.75,261
20120501|2012-02-13 12:00,13,24.77,24.77,24.65,24.65,344
20120501|2012-02-13 12:30,13,24.7,24.7,24.6,24.65,207
20120501|2012-02-13 13:00,13,24.7,24.72,24.55,24.55,253
20120501|2012-02-13 13:30,13,24.55,24.57,24.45,24.5,262
20120501|2012-02-13 14:00,13,24.5,24.61,24.45,24.58,254
20120501|2012-02-13 14:30,13,24.55,24.67,24.53,24.55,211
20120501|2012-02-13 15:00,13,24.55,24.7,24.45,24.55,717
20120501|2012-02-14 07:00,14,24.66,24.75,24.63,24.65,151
20120501|2012-02-14 07:30,14,24.7,24.95,24.68,24.89,66
20120501|2012-02-14 08:00,14,24.9,25.03,24.9,24.96,48
20120501|2012-02-14 08:30,14,25,25.17,24.9,25.15,404
20120501|2012-02-14 09:00,14,25.2,25.5,25.15,25.22,298
20120501|2012-02-14 09:30,14,25.25,25.49,25.15,25.45,368
20120501|2012-02-14 10:00,14,25.5,25.5,25.35,25.35,346
20120501|2012-02-14 10:30,14,25.35,25.4,25.15,25.3,493
20120501|2012-02-14 11:00,14,25.35,25.55,25.3,25.55,234
20120501|2012-02-14 11:30,14,25.6,25.77,25.45,25.7,270
20120501|2012-02-14 12:00,14,25.7,26.05,25.7,25.75,455
20120501|2012-02-14 12:30,14,25.8,25.8,25.55,25.75,575
20120501|2012-02-14 13:00,14,25.75,25.96,25.63,25.92,264
20120501|2012-02-14 13:30,14,25.95,26.05,25.85,25.95,371
20120501|2012-02-14 14:00,14,26,26,25.8,25.95,271
20120501|2012-02-14 14:30,14,26,26,25.15,25.28,775
20120501|2012-02-14 15:00,14,25.25,25.3,25.05,25.05,757
20120501|2012-02-15 07:00,15,24.95,25.25,24.87,25.15,115
20120501|2012-02-15 07:30,15,25.13,25.5,25.13,25.5,72
20120501|2012-02-15 08:00,15,25.44,25.45,25.25,25.43,15
20120501|2012-02-15 08:30,15,25.53,25.8,25.45,25.45,475
20120501|2012-02-15 09:00,15,25.45,25.9,25.44,25.84,405
20120501|2012-02-15 09:30,15,25.8,26.05,25.72,25.95,306
20120501|2012-02-15 10:00,15,25.9,26.05,25.8,25.8,96
20120501|2012-02-15 10:30,15,25.8,25.87,25.65,25.7,188
20120501|2012-02-15 11:00,15,25.7,25.85,25.68,25.84,253
20120501|2012-02-15 11:30,15,25.9,26.2,25.85,26.15,152
20120501|2012-02-15 12:00,15,26.2,26.3,26,26.1,225
20120501|2012-02-15 12:30,15,26.05,26.17,25.85,25.87,109
20120501|2012-02-15 13:00,15,25.85,26.13,25.75,25.85,311
20120501|2012-02-15 13:30,15,25.8,26.05,25.8,26.05,100
20120501|2012-02-15 14:00,15,26.1,26.15,25.9,26.15,298
20120501|2012-02-15 14:30,15,26.1,26.2,25.9,26.1,531
20120501|2012-02-15 15:00,15,26.05,26.35,25.95,26.25,1197
20120501|2012-02-16 07:00,16,26.65,26.65,26.5,26.58,97
20120501|2012-02-16 07:30,16,26.49,26.6,26.3,26.53,173
20120501|2012-02-16 08:00,16,26.55,26.6,26.4,26.55,97
20120501|2012-02-16 08:30,16,26.55,26.75,26.35,26.6,561
20120501|2012-02-16 09:00,16,26.55,26.65,26.45,26.58,228
20120501|2012-02-16 09:30,16,26.58,26.58,26.4,26.5,290
20120501|2012-02-16 10:00,16,26.45,26.55,26.4,26.45,427
20120501|2012-02-16 10:30,16,26.5,26.52,25.95,25.97,400
20120501|2012-02-16 11:00,16,25.95,26,25.9,25.95,241
20120501|2012-02-16 11:30,16,25.99,26.07,25.95,26,44
20120501|2012-02-16 12:00,16,25.89,25.9,25.55,25.7,423
20120501|2012-02-16 12:30,16,25.75,25.76,25.59,25.7,61
20120501|2012-02-16 13:00,16,25.65,25.8,25.6,25.65,239
20120501|2012-02-16 13:30,16,25.58,25.6,25.45,25.45,202
20120501|2012-02-16 14:00,16,25.5,25.58,25.47,25.52,411
20120501|2012-02-16 14:30,16,25.5,25.6,25.35,25.51,443
20120501|2012-02-16 15:00,16,25.5,25.75,25.45,25.67,536
20120501|2012-02-17 07:00,17,25.69,25.7,25.66,25.66,36
20120501|2012-02-17 07:30,17,25.63,25.71,25.63,25.7,33
20120501|2012-02-17 08:00,17,25.68,25.68,25.49,25.5,114
20120501|2012-02-17 08:30,17,25.5,25.6,25.35,25.5,531
20120501|2012-02-17 09:00,17,25.5,25.7,25.45,25.55,190
20120501|2012-02-17 09:30,17,25.55,25.66,25.5,25.64,111
20120501|2012-02-17 10:00,17,25.65,25.81,25.55,25.55,263
20120501|2012-02-17 10:30,17,25.55,25.55,25.4,25.5,201
20120501|2012-02-17 11:00,17,25.6,25.65,25.5,25.5,16
20120501|2012-02-17 11:30,17,25.5,25.56,25.4,25.53,61
20120501|2012-02-17 12:00,17,25.55,25.57,25.38,25.48,91
20120501|2012-02-17 12:30,17,25.45,25.55,25.44,25.55,116
20120501|2012-02-17 13:00,17,25.55,25.62,25.5,25.57,58
20120501|2012-02-17 13:30,17,25.58,25.58,25.55,25.55,11
20120501|2012-02-17 14:00,17,25.6,25.6,25.48,25.5,79
20120501|2012-02-17 14:30,17,25.45,25.69,25.4,25.68,322
20120501|2012-02-17 15:00,17,25.65,25.85,25.65,25.75,361
20120501|2012-02-21 07:00,21,25.73,25.86,25.7,25.79,76
20120501|2012-02-21 07:30,21,25.8,25.8,25.67,25.7,126
20120501|2012-02-21 08:00,21,25.69,25.77,25.6,25.7,148
20120501|2012-02-21 08:30,21,25.75,26.2,25.65,26.06,633
20120501|2012-02-21 09:00,21,26.05,26.2,25.9,25.95,408
20120501|2012-02-21 09:30,21,25.9,25.92,25.7,25.72,506
20120501|2012-02-21 10:00,21,25.72,25.77,25.7,25.7,112
20120501|2012-02-21 10:30,21,25.75,25.91,25.75,25.88,448
20120501|2012-02-21 11:00,21,25.85,25.91,25.7,25.85,297
20120501|2012-02-21 11:30,21,25.8,25.86,25.8,25.85,58
20120501|2012-02-21 12:00,21,25.85,25.9,25.85,25.9,6
20120501|2012-02-21 12:30,21,25.89,26.1,25.87,26.05,146
20120501|2012-02-21 13:00,21,26,26.2,26,26.04,203
20120501|2012-02-21 13:30,21,26.05,26.15,26,26.05,227
20120501|2012-02-21 14:00,21,26.05,26.18,26,26.1,111
20120501|2012-02-21 14:30,21,26.1,26.2,25.98,26.07,183
20120501|2012-02-21 15:00,21,26.05,26.25,26,26.2,282
20120501|2012-02-22 07:00,22,26.35,26.4,26.35,26.4,26
20120501|2012-02-22 07:30,22,26.35,26.39,26.27,26.33,34
20120501|2012-02-22 08:00,22,26.3,26.4,26.29,26.34,211
20120501|2012-02-22 08:30,22,26.32,26.38,26,26.03,460
20120501|2012-02-22 09:00,22,26.05,26.23,25.75,25.88,553
20120501|2012-02-22 09:30,22,25.88,25.95,25.83,25.85,292
20120501|2012-02-22 10:00,22,25.85,25.85,25.8,25.85,98
20120501|2012-02-22 10:30,22,25.85,26.05,25.85,26,158
20120501|2012-02-22 11:00,22,25.95,25.96,25.88,25.9,158
20120501|2012-02-22 11:30,22,25.9,25.9,25.67,25.71,48
20120501|2012-02-22 12:00,22,25.75,25.76,25.58,25.59,296
20120501|2012-02-22 12:30,22,25.6,25.7,25.58,25.6,89
20120501|2012-02-22 13:00,22,25.6,25.65,25.55,25.65,104
20120501|2012-02-22 13:30,22,25.65,25.8,25.65,25.79,234
20120501|2012-02-22 14:00,22,25.79,25.82,25.64,25.65,69
20120501|2012-02-22 14:30,22,25.65,25.72,25.62,25.66,291
20120501|2012-02-22 15:00,22,25.65,25.65,25.45,25.6,762
20120501|2012-02-23 07:00,23,25.7,25.7,25.48,25.48,42
20120501|2012-02-23 07:30,23,25.5,25.6,25.49,25.58,20
20120501|2012-02-23 08:00,23,25.53,25.67,25.53,25.6,44
20120501|2012-02-23 08:30,23,25.65,25.77,25.57,25.61,474
20120501|2012-02-23 09:00,23,25.57,25.59,25.35,25.36,372
20120501|2012-02-23 09:30,23,25.35,25.42,25.1,25.14,699
20120501|2012-02-23 10:00,23,25.1,25.17,24.8,24.81,845
20120501|2012-02-23 10:30,23,24.83,24.83,24.65,24.65,565
20120501|2012-02-23 11:00,23,24.62,24.79,24.6,24.63,415
20120501|2012-02-23 11:30,23,24.63,24.65,24.44,24.6,872
20120501|2012-02-23 12:00,23,24.58,24.75,24.58,24.75,626
20120501|2012-02-23 12:30,23,24.75,24.93,24.65,24.65,751
20120501|2012-02-23 13:00,23,24.68,24.75,24.65,24.66,253
20120501|2012-02-23 13:30,23,24.7,24.75,24.62,24.62,241
20120501|2012-02-23 14:00,23,24.65,24.7,24.55,24.69,271
20120501|2012-02-23 14:30,23,24.7,24.9,24.66,24.9,464
20120501|2012-02-23 15:00,23,24.9,24.91,24.75,24.78,414
20120501|2012-02-24 07:00,24,24.74,24.81,24.74,24.74,4
20120501|2012-02-24 07:30,24,24.7,24.74,24.65,24.65,21
20120501|2012-02-24 08:00,24,24.67,24.7,24.65,24.7,69
20120501|2012-02-24 08:30,24,24.75,25,24.68,24.8,562
20120501|2012-02-24 09:00,24,24.8,24.95,24.65,24.8,345
20120501|2012-02-24 09:30,24,24.75,24.82,24.73,24.77,86
20120501|2012-02-24 10:00,24,24.76,24.76,24.63,24.63,95
20120501|2012-02-24 10:30,24,24.65,24.7,24.58,24.65,99
20120501|2012-02-24 11:00,24,24.6,24.7,24.6,24.69,124
20120501|2012-02-24 11:30,24,24.65,24.7,24.65,24.68,82
20120501|2012-02-24 12:00,24,24.68,24.8,24.65,24.76,156
20120501|2012-02-24 12:30,24,24.8,25.15,24.77,25.1,416
20120501|2012-02-24 13:00,24,25.05,25.4,25.05,25.4,385
20120501|2012-02-24 13:30,24,25.48,25.53,25.3,25.45,658
20120501|2012-02-24 14:00,24,25.45,25.5,25.35,25.35,135
20120501|2012-02-24 14:30,24,25.44,25.65,25.4,25.55,235
20120501|2012-02-24 15:00,24,25.55,25.85,25.45,25.7,848
20120501|2012-02-27 07:00,27,26.25,26.25,25.9,26.1,55
20120501|2012-02-27 07:30,27,26.15,26.22,26.1,26.15,56
20120501|2012-02-27 08:00,27,26.15,26.3,26.15,26.24,89
20120501|2012-02-27 08:30,27,26.27,26.35,26.15,26.25,454
20120501|2012-02-27 09:00,27,26.25,26.25,25.83,25.9,583
20120501|2012-02-27 09:30,27,25.9,25.95,25.63,25.7,176
20120501|2012-02-27 10:00,27,25.7,25.7,25.4,25.55,352
20120501|2012-02-27 10:30,27,25.59,25.7,25.55,25.6,287
20120501|2012-02-27 11:00,27,25.6,25.66,25.45,25.6,443
20120501|2012-02-27 11:30,27,25.6,25.72,25.5,25.6,245
20120501|2012-02-27 12:00,27,25.6,25.7,25.56,25.62,138
20120501|2012-02-27 12:30,27,25.6,25.67,25.57,25.65,68
20120501|2012-02-27 13:00,27,25.6,25.6,25.45,25.55,191
20120501|2012-02-27 13:30,27,25.56,25.59,25.48,25.5,119
20120501|2012-02-27 14:00,27,25.5,25.71,25.42,25.7,343
20120501|2012-02-27 14:30,27,25.65,25.95,25.64,25.95,295
20120501|2012-02-27 15:00,27,25.9,26.2,25.88,26.1,710
20120501|2012-02-28 07:00,28,25.85,26,25.85,25.92,47
20120501|2012-02-28 07:30,28,25.95,26.33,25.95,26.25,256
20120501|2012-02-28 08:00,28,26.25,26.35,26.2,26.23,261
20120501|2012-02-28 08:30,28,26.25,26.25,25.9,25.9,708
20120501|2012-02-28 09:00,28,25.8,26.15,25.8,26,347
20120501|2012-02-28 09:30,28,25.95,25.95,25.75,25.75,177
20120501|2012-02-28 10:00,28,25.79,25.92,25.7,25.7,205
20120501|2012-02-28 10:30,28,25.65,25.75,25.65,25.7,199
20120501|2012-02-28 11:00,28,25.7,25.75,25.7,25.75,23
20120501|2012-02-28 11:30,28,25.7,25.75,25.7,25.75,68
20120501|2012-02-28 12:00,28,25.8,25.91,25.8,25.9,48
20120501|2012-02-28 12:30,28,25.9,26.07,25.88,26,160
20120501|2012-02-28 13:00,28,26,26,25.89,26,130
20120501|2012-02-28 13:30,28,26,26,25.85,25.9,65
20120501|2012-02-28 14:00,28,25.9,25.95,25.78,25.8,114
20120501|2012-02-28 14:30,28,25.8,25.85,25.7,25.78,173
20120501|2012-02-28 15:00,28,25.8,25.8,25.6,25.75,822
20120501|2012-02-29 07:00,29,25.65,25.7,25.65,25.68,56
20120501|2012-02-29 07:30,29,25.65,25.7,25.5,25.65,53
20120501|2012-02-29 08:00,29,25.63,25.65,25.5,25.53,36
20120501|2012-02-29 08:30,29,25.55,25.6,25.43,25.5,502
20120501|2012-02-29 09:00,29,25.5,25.5,25.33,25.45,564
20120501|2012-02-29 09:30,29,25.5,25.85,25.44,25.55,540
20120501|2012-02-29 10:00,29,25.55,25.6,25.45,25.6,402
20120501|2012-02-29 10:30,29,25.65,25.65,25.35,25.4,421
20120501|2012-02-29 11:00,29,25.45,25.45,25.15,25.17,506
20120501|2012-02-29 11:30,29,25.2,25.3,25.13,25.25,181
20120501|2012-02-29 12:00,29,25.2,25.25,25.05,25.2,334
20120501|2012-02-29 12:30,29,25.2,25.3,25.05,25.1,198
20120501|2012-02-29 13:00,29,25.15,25.22,25.05,25.2,220
20120501|2012-02-29 13:30,29,25.15,25.2,25,25.03,411
20120501|2012-02-29 14:00,29,25.05,25.2,25,25.15,936
20120501|2012-02-29 14:30,29,25.17,25.6,25.17,25.4,550
20120501|2012-02-29 15:00,29,25.4,25.7,25.34,25.6,768
20120501|2012-03-01 07:00,1,25.5,25.5,25.16,25.3,70
20120501|2012-03-01 07:30,1,25.3,25.42,25.3,25.35,193
20120501|2012-03-01 08:00,1,25.3,25.35,25.24,25.35,192
20120501|2012-03-01 08:30,1,25.35,25.36,25.1,25.1,464
20120501|2012-03-01 09:00,1,25.26,25.37,25.1,25.2,323
20120501|2012-03-01 09:30,1,25.15,25.49,25.12,25.26,442
20120501|2012-03-01 10:00,1,25.3,25.5,25.22,25.38,618
20120501|2012-03-01 10:30,1,25.4,25.42,25.25,25.3,140
20120501|2012-03-01 11:00,1,25.3,25.38,25.25,25.35,102
20120501|2012-03-01 11:30,1,25.35,25.4,25.18,25.18,118
20120501|2012-03-01 12:00,1,25.25,25.25,25.07,25.09,139
20120501|2012-03-01 12:30,1,25.15,25.15,25.04,25.15,120
20120501|2012-03-01 13:00,1,25.15,25.25,25.06,25.23,338
20120501|2012-03-01 13:30,1,25.25,25.26,25.15,25.22,122
20120501|2012-03-01 14:00,1,25.25,25.35,25.15,25.16,220
20120501|2012-03-01 14:30,1,25.2,25.26,25.1,25.15,182
20120501|2012-03-01 15:00,1,25.15,25.15,24.8,24.9,812
20120501|2012-03-02 07:00,2,25.2,25.2,25.13,25.13,20
20120501|2012-03-02 07:30,2,25.15,25.2,25.15,25.2,8
20120501|2012-03-02 08:00,2,25.2,25.25,25.1,25.2,128
20120501|2012-03-02 08:30,2,25.2,25.35,25.09,25.34,640
20120501|2012-03-02 09:00,2,25.35,25.4,25.14,25.25,685
20120501|2012-03-02 09:30,2,25.25,25.35,25.13,25.3,648
20120501|2012-03-02 10:00,2,25.25,25.29,25.1,25.2,372
20120501|2012-03-02 10:30,2,25.2,25.37,25.15,25.3,627
20120501|2012-03-02 11:00,2,25.3,25.42,25.25,25.4,196
20120501|2012-03-02 11:30,2,25.35,25.35,25.28,25.3,39
20120501|2012-03-02 12:00,2,25.35,25.45,25.3,25.45,48
20120501|2012-03-02 12:30,2,25.4,25.45,25.35,25.4,109
20120501|2012-03-02 13:00,2,25.4,25.45,25.3,25.45,79
20120501|2012-03-02 13:30,2,25.4,25.45,25.35,25.4,185
20120501|2012-03-02 14:00,2,25.35,25.53,25.34,25.43,205
20120501|2012-03-02 14:30,2,25.35,25.55,25.3,25.45,361
20120501|2012-03-02 15:00,2,25.45,25.48,25.3,25.4,581
20120501|2012-03-05 07:00,5,25.55,25.55,25.4,25.5,50
20120501|2012-03-05 07:30,5,25.5,25.53,25.4,25.44,77
20120501|2012-03-05 08:00,5,25.45,25.53,25.45,25.51,31
20120501|2012-03-05 08:30,5,25.52,25.65,25.5,25.55,149
20120501|2012-03-05 09:00,5,25.6,25.7,25.4,25.6,242
20120501|2012-03-05 09:30,5,25.7,25.7,25.48,25.55,124
20120501|2012-03-05 10:00,5,25.5,25.7,25.49,25.55,331
20120501|2012-03-05 10:30,5,25.55,25.63,25.45,25.5,545
20120501|2012-03-05 11:00,5,25.5,25.5,25.4,25.43,154
20120501|2012-03-05 11:30,5,25.45,25.47,25.4,25.45,110
20120501|2012-03-05 12:00,5,25.45,25.46,25.35,25.4,184
20120501|2012-03-05 12:30,5,25.4,25.45,25.33,25.45,153
20120501|2012-03-05 13:00,5,25.45,25.5,25.43,25.45,208
20120501|2012-03-05 13:30,5,25.45,25.52,25.45,25.48,80
20120501|2012-03-05 14:00,5,25.46,25.48,25.33,25.35,163
20120501|2012-03-05 14:30,5,25.35,25.45,25.3,25.45,196
20120501|2012-03-05 15:00,5,25.4,25.6,25.35,25.6,1262
20120501|2012-03-06 07:00,6,25.95,26.02,25.9,25.97,162
20120501|2012-03-06 07:30,6,25.95,26.08,25.9,26.07,58
20120501|2012-03-06 08:00,6,26.15,26.66,26.15,26.55,196
20120501|2012-03-06 08:30,6,26.55,26.6,26.34,26.55,605
20120501|2012-03-06 09:00,6,26.55,26.58,26.4,26.45,179
20120501|2012-03-06 09:30,6,26.45,26.51,26.3,26.45,252
20120501|2012-03-06 10:00,6,26.5,26.5,26.2,26.25,238
20120501|2012-03-06 10:30,6,26.3,26.57,26.3,26.45,286
20120501|2012-03-06 11:00,6,26.4,26.65,26.4,26.55,367
20120501|2012-03-06 11:30,6,26.45,26.45,26.3,26.43,164
20120501|2012-03-06 12:00,6,26.45,26.55,26.35,26.53,183
20120501|2012-03-06 12:30,6,26.46,26.55,26.4,26.5,231
20120501|2012-03-06 13:00,6,26.5,26.65,26.45,26.65,149
20120501|2012-03-06 13:30,6,26.65,26.85,26.6,26.75,199
20120501|2012-03-06 14:00,6,26.8,26.8,26.45,26.55,154
20120501|2012-03-06 14:30,6,26.5,26.69,26.37,26.5,414
20120501|2012-03-06 15:00,6,26.55,26.65,26.5,26.6,1200
20120501|2012-03-07 07:00,7,26.2,26.2,26.09,26.13,117
20120501|2012-03-07 07:30,7,26.15,26.15,25.95,26.04,129
20120501|2012-03-07 08:00,7,26,26.25,26,26.25,217
20120501|2012-03-07 08:30,7,26.25,26.31,26.04,26.1,605
20120501|2012-03-07 09:00,7,26.1,26.15,25.89,26.05,426
20120501|2012-03-07 09:30,7,26.05,26.12,25.9,26.05,643
20120501|2012-03-07 10:00,7,26.05,26.05,25.8,25.8,437
20120501|2012-03-07 10:30,7,25.85,25.87,25.75,25.85,476
20120501|2012-03-07 11:00,7,25.9,25.9,25.74,25.85,393
20120501|2012-03-07 11:30,7,25.9,25.9,25.75,25.8,265
20120501|2012-03-07 12:00,7,25.82,25.95,25.82,25.9,169
20120501|2012-03-07 12:30,7,25.95,26.05,25.95,25.95,61
20120501|2012-03-07 13:00,7,26,26,25.88,25.89,137
20120501|2012-03-07 13:30,7,25.9,26,25.8,25.9,527
20120501|2012-03-07 14:00,7,25.9,25.95,25.83,25.9,149
20120501|2012-03-07 14:30,7,25.9,25.9,25.61,25.64,286
20120501|2012-03-07 15:00,7,25.65,25.65,25.35,25.65,1452
20120501|2012-03-08 07:00,8,25.05,25.2,25.04,25.1,29
20120501|2012-03-08 07:30,8,25.15,25.2,25,25.2,37
20120501|2012-03-08 08:00,8,25.2,25.3,25.15,25.23,125
20120501|2012-03-08 08:30,8,25.2,25.25,24.95,25.2,779
20120501|2012-03-08 09:00,8,25.15,25.31,25.15,25.25,358
20120501|2012-03-08 09:30,8,25.2,25.22,25.1,25.13,279
20120501|2012-03-08 10:00,8,25.05,25.1,24.98,25.05,162
20120501|2012-03-08 10:30,8,25.04,25.07,24.95,24.95,237
20120501|2012-03-08 11:00,8,24.97,25.02,24.9,25,288
20120501|2012-03-08 11:30,8,24.95,24.98,24.9,24.95,34
20120501|2012-03-08 12:00,8,24.92,24.95,24.88,24.9,243
20120501|2012-03-08 12:30,8,24.85,25,24.8,24.95,136
20120501|2012-03-08 13:00,8,24.95,25,24.9,24.9,115
20120501|2012-03-08 13:30,8,24.95,24.95,24.8,24.87,185
20120501|2012-03-08 14:00,8,24.85,24.95,24.8,24.93,245
20120501|2012-03-08 14:30,8,24.9,24.95,24.83,24.95,371
20120501|2012-03-08 15:00,8,24.9,25.05,24.75,24.91,1410
20120501|2012-03-09 07:00,9,24.85,24.95,24.82,24.91,31
20120501|2012-03-09 07:30,9,24.85,24.95,24.55,24.6,430
20120501|2012-03-09 08:00,9,24.6,24.75,24.6,24.74,165
20120501|2012-03-09 08:30,9,24.75,24.79,24.54,24.65,659
20120501|2012-03-09 09:00,9,24.65,24.65,24.35,24.4,164
20120501|2012-03-09 09:30,9,24.35,24.4,24.25,24.3,440
20120501|2012-03-09 10:00,9,24.28,24.38,24.28,24.34,289
20120501|2012-03-09 10:30,9,24.35,24.37,24.25,24.3,182
20120501|2012-03-09 11:00,9,24.29,24.35,24.24,24.32,184
20120501|2012-03-09 11:30,9,24.32,24.35,24.3,24.3,51
20120501|2012-03-09 12:00,9,24.3,24.35,24.25,24.35,201
20120501|2012-03-09 12:30,9,24.35,24.35,24.27,24.3,70
20120501|2012-03-09 13:00,9,24.35,24.36,24.3,24.33,145
20120501|2012-03-09 13:30,9,24.35,24.59,24.28,24.57,253
20120501|2012-03-09 14:00,9,24.55,24.55,24.42,24.52,121
20120501|2012-03-09 14:30,9,24.5,24.6,24.48,24.57,243
20120501|2012-03-09 15:00,9,24.55,24.65,24.33,24.5,1723
20120501|2012-03-12 07:00,12,24.58,24.64,24.55,24.57,117
20120501|2012-03-12 07:30,12,24.55,24.6,24.55,24.55,41
20120501|2012-03-12 08:00,12,24.45,24.55,24.4,24.5,114
20120501|2012-03-12 08:30,12,24.55,24.55,24.25,24.25,329
20120501|2012-03-12 09:00,12,24.25,24.3,24.15,24.25,482
20120501|2012-03-12 09:30,12,24.3,24.35,24.15,24.15,112
20120501|2012-03-12 10:00,12,24.2,24.35,24.18,24.31,361
20120501|2012-03-12 10:30,12,24.35,24.45,24.25,24.4,114
20120501|2012-03-12 11:00,12,24.42,24.45,24.25,24.25,184
20120501|2012-03-12 11:30,12,24.25,24.4,24.25,24.25,366
20120501|2012-03-12 12:00,12,24.26,24.26,24.15,24.2,156
20120501|2012-03-12 12:30,12,24.2,24.24,24.1,24.15,485
20120501|2012-03-12 13:00,12,24.18,24.2,24.1,24.14,76
20120501|2012-03-12 13:30,12,24.15,24.15,23.93,24,307
20120501|2012-03-12 14:00,12,24,24.15,23.95,24,152
20120501|2012-03-12 14:30,12,24,24.02,23.85,23.95,608
20120501|2012-03-12 15:00,12,23.96,24,23.75,23.9,2505
20120501|2012-03-13 07:00,13,23.5,23.6,23.43,23.45,193
20120501|2012-03-13 07:30,13,23.45,23.6,23.44,23.6,178
20120501|2012-03-13 08:00,13,23.6,23.65,23.48,23.55,286
20120501|2012-03-13 08:30,13,23.55,23.7,23.45,23.64,1006
20120501|2012-03-13 09:00,13,23.65,23.66,23.48,23.5,368
20120501|2012-03-13 09:30,13,23.5,23.52,23.4,23.5,480
20120501|2012-03-13 10:00,13,23.45,23.5,23.4,23.4,152
20120501|2012-03-13 10:30,13,23.4,23.51,23.4,23.4,193
20120501|2012-03-13 11:00,13,23.45,23.5,23.4,23.45,231
20120501|2012-03-13 11:30,13,23.45,23.52,23.43,23.45,684
20120501|2012-03-13 12:00,13,23.45,23.45,23.4,23.42,53
20120501|2012-03-13 12:30,13,23.44,23.56,23.4,23.54,292
20120501|2012-03-13 13:00,13,23.55,23.6,23.3,23.45,230
20120501|2012-03-13 13:30,13,23.45,23.5,23.35,23.4,57
20120501|2012-03-13 14:00,13,23.4,23.4,23.1,23.15,521
20120501|2012-03-13 14:30,13,23.15,23.17,23.01,23.05,638
20120501|2012-03-13 15:00,13,23.1,23.35,23,23.25,2977
20120501|2012-03-14 07:00,14,23.25,23.35,23.11,23.11,79
20120501|2012-03-14 07:30,14,23.13,23.18,23.04,23.06,82
20120501|2012-03-14 08:00,14,23.01,23.05,22.93,23.05,191
20120501|2012-03-14 08:30,14,23.05,23.35,23.03,23.16,1074
20120501|2012-03-14 09:00,14,23.15,23.23,23.1,23.15,869
20120501|2012-03-14 09:30,14,23.18,23.62,23.17,23.6,620
20120501|2012-03-14 10:00,14,23.6,23.73,23.5,23.63,1142
20120501|2012-03-14 10:30,14,23.65,23.65,23.53,23.57,699
20120501|2012-03-14 11:00,14,23.55,23.74,23.52,23.7,633
20120501|2012-03-14 11:30,14,23.7,23.71,23.45,23.48,660
20120501|2012-03-14 12:00,14,23.5,23.52,23.4,23.42,351
20120501|2012-03-14 12:30,14,23.45,23.85,23.45,23.84,525
20120501|2012-03-14 13:00,14,23.85,24.05,23.78,23.9,639
20120501|2012-03-14 13:30,14,23.95,24.08,23.92,23.92,352
20120501|2012-03-14 14:00,14,23.95,24.2,23.95,24.02,578
20120501|2012-03-14 14:30,14,24,24,23.6,23.65,433
20120501|2012-03-14 15:00,14,23.7,24,23.7,23.95,1470
20120501|2012-03-15 07:00,15,23.65,23.75,23.64,23.75,156
20120501|2012-03-15 07:30,15,23.7,23.85,23.7,23.85,228
20120501|2012-03-15 08:00,15,23.9,23.95,23.8,23.94,189
20120501|2012-03-15 08:30,15,23.91,24.1,23.87,23.95,436
20120501|2012-03-15 09:00,15,23.98,24.05,23.8,23.87,445
20120501|2012-03-15 09:30,15,23.85,23.91,23.75,23.85,300
20120501|2012-03-15 10:00,15,23.85,23.96,23.7,23.76,508
20120501|2012-03-15 10:30,15,23.75,23.82,23.65,23.7,971
20120501|2012-03-15 11:00,15,23.7,23.72,23.45,23.53,607
20120501|2012-03-15 11:30,15,23.5,23.6,23.47,23.6,224
20120501|2012-03-15 12:00,15,23.6,23.65,23.54,23.65,84
20120501|2012-03-15 12:30,15,23.65,23.78,23.63,23.78,148
20120501|2012-03-15 13:00,15,23.8,23.8,23.53,23.58,95
20120501|2012-03-15 13:30,15,23.6,23.65,23.6,23.6,64
20120501|2012-03-15 14:00,15,23.65,23.72,23.58,23.64,193
20120501|2012-03-15 14:30,15,23.6,23.6,23.4,23.45,231
20120501|2012-03-15 15:00,15,23.43,23.85,23.4,23.75,2622
20120501|2012-03-16 07:00,16,23.66,23.67,23.53,23.54,154
20120501|2012-03-16 07:30,16,23.55,23.55,23.3,23.3,105
20120501|2012-03-16 08:00,16,23.3,23.45,23.3,23.45,133
20120501|2012-03-16 08:30,16,23.46,23.8,23.46,23.8,523
20120501|2012-03-16 09:00,16,23.83,23.85,23.6,23.75,819
20120501|2012-03-16 09:30,16,23.78,23.78,23.58,23.58,424
20120501|2012-03-16 10:00,16,23.6,23.7,23.5,23.7,289
20120501|2012-03-16 10:30,16,23.7,23.75,23.64,23.69,217
20120501|2012-03-16 11:00,16,23.65,23.75,23.61,23.65,227
20120501|2012-03-16 11:30,16,23.66,23.67,23.5,23.61,1372
20120501|2012-03-16 12:00,16,23.6,23.62,23.5,23.55,267
20120501|2012-03-16 12:30,16,23.58,23.61,23.55,23.6,310
20120501|2012-03-16 13:00,16,23.56,23.65,23.56,23.62,57
20120501|2012-03-16 13:30,16,23.65,23.65,23.57,23.65,144
20120501|2012-03-16 14:00,16,23.6,23.77,23.6,23.68,196
20120501|2012-03-16 14:30,16,23.71,23.9,23.7,23.83,371
20120501|2012-03-16 15:00,16,23.85,23.9,23.7,23.85,1608
20120501|2012-03-19 07:00,19,23.9,23.92,23.8,23.9,403
20120501|2012-03-19 07:30,19,23.9,24.05,23.8,23.8,533
20120501|2012-03-19 08:00,19,23.8,23.82,23.6,23.66,128
20120501|2012-03-19 08:30,19,23.7,23.8,23.49,23.53,1043
20120501|2012-03-19 09:00,19,23.53,23.77,23.52,23.7,1708
20120501|2012-03-19 09:30,19,23.7,23.8,23.6,23.6,377
20120501|2012-03-19 10:00,19,23.65,23.7,23.45,23.45,477
20120501|2012-03-19 10:30,19,23.45,23.45,23.25,23.27,736
20120501|2012-03-19 11:00,19,23.25,23.3,23,23.05,747
20120501|2012-03-19 11:30,19,23.05,23.05,22.9,22.95,450
20120501|2012-03-19 12:00,19,22.95,23,22.77,22.8,682
20120501|2012-03-19 12:30,19,22.75,22.9,22.75,22.82,293
20120501|2012-03-19 13:00,19,22.85,22.9,22.8,22.8,215
20120501|2012-03-19 13:30,19,22.8,22.9,22.8,22.87,192
20120501|2012-03-19 14:00,19,22.87,22.9,22.8,22.85,89
20120501|2012-03-19 14:30,19,22.85,22.95,22.78,22.85,474
20120501|2012-03-19 15:00,19,22.87,22.9,22.6,22.71,2718
20120501|2012-03-20 07:00,20,22.9,23.27,22.9,23.23,145
20120501|2012-03-20 07:30,20,23.25,23.3,23.14,23.2,213
20120501|2012-03-20 08:00,20,23.2,23.23,23.15,23.2,321
20120501|2012-03-20 08:30,20,23.25,23.4,23.1,23.14,1086
20120501|2012-03-20 09:00,20,23.15,23.3,22.95,23.26,1127
20120501|2012-03-20 09:30,20,23.25,23.28,23,23.1,666
20120501|2012-03-20 10:00,20,23.05,23.06,22.75,22.8,589
20120501|2012-03-20 10:30,20,22.77,22.87,22.65,22.8,578
20120501|2012-03-20 11:00,20,22.8,22.89,22.7,22.8,421
20120501|2012-03-20 11:30,20,22.8,22.8,22.7,22.71,185
20120501|2012-03-20 12:00,20,22.71,22.74,22.65,22.7,209
20120501|2012-03-20 12:30,20,22.65,22.75,22.65,22.71,151
20120501|2012-03-20 13:00,20,22.7,22.7,22.4,22.4,518
20120501|2012-03-20 13:30,20,22.4,22.5,22.35,22.35,420
20120501|2012-03-20 14:00,20,22.35,22.45,22.2,22.2,1263
20120501|2012-03-20 14:30,20,22.2,22.27,22.05,22.05,1568
20120501|2012-03-20 15:00,20,22.05,22.25,22,22.1,2941
20120501|2012-03-21 07:00,21,22.05,22.05,21.85,22.03,317
20120501|2012-03-21 07:30,21,22.05,22.15,22,22.05,302
20120501|2012-03-21 08:00,21,22,22.05,21.85,21.85,174
20120501|2012-03-21 08:30,21,21.8,21.85,21.33,21.57,1491
20120501|2012-03-21 09:00,21,21.6,21.87,21.6,21.75,1052
20120501|2012-03-21 09:30,21,21.75,21.8,21.55,21.78,1201
20120501|2012-03-21 10:00,21,21.8,21.9,21.55,21.59,1708
20120501|2012-03-21 10:30,21,21.6,21.63,21.45,21.5,722
20120501|2012-03-21 11:00,21,21.51,21.51,21.25,21.35,1058
20120501|2012-03-21 11:30,21,21.3,21.4,21.25,21.3,642
20120501|2012-03-21 12:00,21,21.35,21.4,21.25,21.25,863
20120501|2012-03-21 12:30,21,21.27,21.35,21.05,21.27,1529
20120501|2012-03-21 13:00,21,21.29,21.4,21.22,21.3,480
20120501|2012-03-21 13:30,21,21.28,21.28,21.15,21.19,435
20120501|2012-03-21 14:00,21,21.2,21.2,21.05,21.17,1456
20120501|2012-03-21 14:30,21,21.15,21.15,21,21.1,1661
20120501|2012-03-21 15:00,21,21.1,21.2,21.05,21.2,6672
20120501|2012-03-21 15:30,21,21.2,21.2,21.2,21.2,10
20120501|2012-03-22 07:00,22,21.6,21.6,21.5,21.55,365
20120501|2012-03-22 07:30,22,21.5,21.6,21.45,21.6,289
20120501|2012-03-22 08:00,22,21.6,21.9,21.55,21.9,600
20120501|2012-03-22 08:30,22,21.9,21.94,21.6,21.7,1488
20120501|2012-03-22 09:00,22,21.7,21.73,21.55,21.65,740
20120501|2012-03-22 09:30,22,21.65,21.89,21.64,21.89,1540
20120501|2012-03-22 10:00,22,21.9,22,21.75,21.82,825
20120501|2012-03-22 10:30,22,21.82,21.95,21.8,21.9,872
20120501|2012-03-22 11:00,22,21.87,21.87,21.62,21.72,791
20120501|2012-03-22 11:30,22,21.7,21.75,21.55,21.55,708
20120501|2012-03-22 12:00,22,21.54,21.7,21.5,21.62,246
20120501|2012-03-22 12:30,22,21.65,21.75,21.62,21.75,462
20120501|2012-03-22 13:00,22,21.75,21.85,21.65,21.82,511
20120501|2012-03-22 13:30,22,21.83,22.22,21.83,22.05,1361
20120501|2012-03-22 14:00,22,22.06,22.2,21.92,21.92,764
20120501|2012-03-22 14:30,22,21.93,21.94,21.35,21.5,2724
20120501|2012-03-22 15:00,22,21.54,21.6,21.49,21.58,6132
20120501|2012-03-22 15:30,22,21.59,21.59,21.59,21.59,73
20120501|2012-03-23 07:00,23,21.65,21.77,21.48,21.5,297
20120501|2012-03-23 07:30,23,21.45,21.55,21.43,21.43,56
20120501|2012-03-23 08:00,23,21.45,21.55,21.43,21.5,196
20120501|2012-03-23 08:30,23,21.5,21.65,21.3,21.38,674
20120501|2012-03-23 09:00,23,21.4,21.8,21.35,21.6,2151
20120501|2012-03-23 09:30,23,21.6,21.6,21.15,21.2,1297
20120501|2012-03-23 10:00,23,21.2,21.2,20.8,20.87,1813
20120501|2012-03-23 10:30,23,20.8,20.85,20.66,20.7,1887
20120501|2012-03-23 11:00,23,20.7,20.7,20.45,20.5,1799
20120501|2012-03-23 11:30,23,20.5,20.6,20.35,20.4,2280
20120501|2012-03-23 12:00,23,20.41,20.45,20.3,20.4,681
20120501|2012-03-23 12:30,23,20.35,20.5,20.35,20.5,790
20120501|2012-03-23 13:00,23,20.5,20.55,20.35,20.41,734
20120501|2012-03-23 13:30,23,20.42,20.55,20.3,20.5,1067
20120501|2012-03-23 14:00,23,20.45,20.8,20.45,20.52,1252
20120501|2012-03-23 14:30,23,20.55,20.55,20.25,20.35,1897
20120501|2012-03-23 15:00,23,20.32,20.45,20.08,20.45,7544
20120501|2012-03-23 15:30,23,20.4,20.4,20.4,20.4,186
20120501|2012-03-23 16:00,23,20.18,20.18,20.18,20.18,82
20120501|2012-03-26 07:00,26,19.95,20.2,19.6,19.6,463
20120501|2012-03-26 07:30,26,19.63,19.78,19.6,19.7,478
20120501|2012-03-26 08:00,26,19.7,19.76,19.62,19.65,406
20120501|2012-03-26 08:30,26,19.65,19.7,19.3,19.4,1848
20120501|2012-03-26 09:00,26,19.4,19.4,18.95,19.11,2237
20120501|2012-03-26 09:30,26,19.15,19.35,18.95,19.15,3428
20120501|2012-03-26 10:00,26,19.15,19.24,19.05,19.12,1546
20120501|2012-03-26 10:30,26,19.13,19.15,19.05,19.1,1263
20120501|2012-03-26 11:00,26,19.15,19.2,19.05,19.15,1055
20120501|2012-03-26 11:30,26,19.18,19.23,19.05,19.08,1167
20120501|2012-03-26 12:00,26,19.07,19.1,18.9,18.95,905
20120501|2012-03-26 12:30,26,18.95,19.05,18.9,19,1217
20120501|2012-03-26 13:00,26,18.95,19.05,18.75,18.8,1559
20120501|2012-03-26 13:30,26,18.8,18.8,18.65,18.65,1034
20120501|2012-03-26 14:00,26,18.65,18.7,18.6,18.65,1247
20120501|2012-03-26 14:30,26,18.63,18.65,18.35,18.45,3298
20120501|2012-03-26 15:00,26,18.43,18.49,18.25,18.35,9460
20120501|2012-03-26 15:30,26,18.28,18.28,18.28,18.28,50
20120501|2012-03-27 07:00,27,18.55,18.65,18.45,18.6,377
20120501|2012-03-27 07:30,27,18.6,18.62,18.35,18.44,275
20120501|2012-03-27 08:00,27,18.45,18.55,18.4,18.5,691
20120501|2012-03-27 08:30,27,18.5,18.6,18.4,18.45,2951
20120501|2012-03-27 09:00,27,18.48,18.75,18.45,18.68,2328
20120501|2012-03-27 09:30,27,18.64,18.9,18.5,18.84,1518
20120501|2012-03-27 10:00,27,18.83,19.05,18.76,18.85,2173
20120501|2012-03-27 10:30,27,18.85,19.1,18.75,18.8,1924
20120501|2012-03-27 11:00,27,18.75,18.95,18.7,18.86,721
20120501|2012-03-27 11:30,27,18.9,19.05,18.85,19,510
20120501|2012-03-27 12:00,27,19,19.28,18.9,19.15,3653
20120501|2012-03-27 12:30,27,19.1,19.3,19.05,19.1,1179
20120501|2012-03-27 13:00,27,19.1,19.3,19,19.05,1022
20120501|2012-03-27 13:30,27,19.06,19.12,19,19.05,442
20120501|2012-03-27 14:00,27,19,19.22,18.93,19.22,986
20120501|2012-03-27 14:30,27,19.2,19.45,19.1,19.4,2796
20120501|2012-03-27 15:00,27,19.4,19.6,18.9,19.5,6968
20120501|2012-03-27 15:30,27,19.52,19.52,19.52,19.52,25
20120501|2012-03-28 07:00,28,19.3,19.35,19.05,19.1,383
20120501|2012-03-28 07:30,28,19.17,19.3,19.13,19.3,458
20120501|2012-03-28 08:00,28,19.3,19.4,19.25,19.3,290
20120501|2012-03-28 08:30,28,19.3,19.4,19.1,19.26,1569
20120501|2012-03-28 09:00,28,19.25,19.4,19.2,19.35,671
20120501|2012-03-28 09:30,28,19.33,19.8,19.32,19.65,1437
20120501|2012-03-28 10:00,28,19.62,19.8,19.6,19.8,957
20120501|2012-03-28 10:30,28,19.8,20.63,19.8,20.25,2628
20120501|2012-03-28 11:00,28,20.25,20.46,20.18,20.3,1211
20120501|2012-03-28 11:30,28,20.3,20.5,20.3,20.45,856
20120501|2012-03-28 12:00,28,20.45,20.6,20.35,20.55,601
20120501|2012-03-28 12:30,28,20.55,20.7,20.5,20.61,974
20120501|2012-03-28 13:00,28,20.62,20.91,20.6,20.7,1196
20120501|2012-03-28 13:30,28,20.73,20.8,20.25,20.3,2094
20120501|2012-03-28 14:00,28,20.3,20.75,19.99,20.11,2098
20120501|2012-03-28 14:30,28,20.1,20.3,19.6,19.6,2606
20120501|2012-03-28 15:00,28,19.6,19.75,19.6,19.7,5675
20120501|2012-03-28 15:30,28,19.68,19.68,19.68,19.68,4
20120501|2012-03-29 07:00,29,19.85,20,19.85,19.97,150
20120501|2012-03-29 07:30,29,20,20.24,20,20.2,238
20120501|2012-03-29 08:00,29,20.2,20.6,20.2,20.55,226
20120501|2012-03-29 08:30,29,20.55,20.6,20.04,20.35,3142
20120501|2012-03-29 09:00,29,20.35,20.5,20.18,20.4,1389
20120501|2012-03-29 09:30,29,20.4,20.55,20.25,20.27,831
20120501|2012-03-29 10:00,29,20.3,20.35,20.15,20.32,583
20120501|2012-03-29 10:30,29,20.31,20.5,20.3,20.42,696
20120501|2012-03-29 11:00,29,20.4,20.49,20.38,20.45,831
20120501|2012-03-29 11:30,29,20.45,20.46,20.18,20.2,880
20120501|2012-03-29 12:00,29,20.2,20.32,20.18,20.25,262
20120501|2012-03-29 12:30,29,20.25,20.3,20.2,20.25,334
20120501|2012-03-29 13:00,29,20.2,20.2,19.85,19.85,581
20120501|2012-03-29 13:30,29,19.85,20.01,19.8,19.85,858
20120501|2012-03-29 14:00,29,19.85,20.25,19.55,19.63,1800
20120501|2012-03-29 14:30,29,19.6,19.7,19.5,19.6,1222
20120501|2012-03-29 15:00,29,19.65,19.65,19.4,19.55,5200
20120501|2012-03-29 15:30,29,19.54,19.54,19.54,19.54,54
20120501|2012-03-30 07:00,30,18.95,19.12,18.95,19.05,253
20120501|2012-03-30 07:30,30,19.1,19.15,19,19.06,360
20120501|2012-03-30 08:00,30,19.05,19.05,18.9,18.9,161
20120501|2012-03-30 08:30,30,18.9,19.2,18.9,19.07,2816
20120501|2012-03-30 09:00,30,19.05,19.35,18.96,19.28,1102
20120501|2012-03-30 09:30,30,19.25,19.5,19.1,19.15,884
20120501|2012-03-30 10:00,30,19.1,19.1,18.85,18.9,954
20120501|2012-03-30 10:30,30,18.89,19.05,18.86,18.97,872
20120501|2012-03-30 11:00,30,18.95,19.15,18.95,19.1,771
20120501|2012-03-30 11:30,30,19.1,19.1,19,19.08,1601
20120501|2012-03-30 12:00,30,19.08,19.08,18.95,19,1816
20120501|2012-03-30 12:30,30,19,19.15,18.9,19.02,909
20120501|2012-03-30 13:00,30,18.99,19.05,18.9,19.05,517
20120501|2012-03-30 13:30,30,19.02,19.19,19,19.15,714
20120501|2012-03-30 14:00,30,19.15,19.2,19.1,19.18,362
20120501|2012-03-30 14:30,30,19.2,19.37,19.12,19.2,1378
20120501|2012-03-30 15:00,30,19.2,19.25,18.95,18.95,5666
20120501|2012-03-30 15:30,30,18.98,18.98,18.98,18.98,150
20120501|2012-04-02 07:00,2,19.1,19.25,19.1,19.17,15
20120501|2012-04-02 07:30,2,19.19,19.19,18.93,19.05,121
20120501|2012-04-02 08:00,2,19.05,19.1,18.95,19.1,207
20120501|2012-04-02 08:30,2,19.05,19.2,18.95,19.15,1494
20120501|2012-04-02 09:00,2,19.1,19.15,18.65,18.8,972
20120501|2012-04-02 09:30,2,18.75,18.85,18.65,18.73,711
20120501|2012-04-02 10:00,2,18.7,18.75,18.55,18.57,691
20120501|2012-04-02 10:30,2,18.55,18.6,18.41,18.45,863
20120501|2012-04-02 11:00,2,18.47,18.5,18.35,18.4,1128
20120501|2012-04-02 11:30,2,18.4,18.6,18.35,18.53,919
20120501|2012-04-02 12:00,2,18.5,18.55,18.4,18.53,540
20120501|2012-04-02 12:30,2,18.5,18.53,18.45,18.5,414
20120501|2012-04-02 13:00,2,18.45,18.55,18.45,18.5,573
20120501|2012-04-02 13:30,2,18.5,18.6,18.45,18.53,1039
20120501|2012-04-02 14:00,2,18.5,18.55,18.35,18.54,1493
20120501|2012-04-02 14:30,2,18.5,18.97,18.5,18.95,2124
20120501|2012-04-02 15:00,2,18.9,19,18.35,18.85,5736
20120501|2012-04-02 15:30,2,18.83,18.83,18.83,18.83,25
20120501|2012-04-03 07:00,3,19,19,18.88,18.91,31
20120501|2012-04-03 07:30,3,18.9,18.95,18.85,18.9,95
20120501|2012-04-03 08:00,3,18.85,18.89,18.75,18.86,240
20120501|2012-04-03 08:30,3,18.85,19,18.7,18.8,873
20120501|2012-04-03 09:00,3,18.85,19.07,18.8,18.95,1061
20120501|2012-04-03 09:30,3,18.95,19,18.8,18.85,672
20120501|2012-04-03 10:00,3,18.85,19.03,18.83,18.95,567
20120501|2012-04-03 10:30,3,19,19.15,18.96,19.05,671
20120501|2012-04-03 11:00,3,19.05,19.25,19.05,19.05,476
20120501|2012-04-03 11:30,3,19.05,19.25,19.05,19.2,517
20120501|2012-04-03 12:00,3,19.2,19.27,19.19,19.25,379
20120501|2012-04-03 12:30,3,19.25,19.3,19.05,19.1,658
20120501|2012-04-03 13:00,3,19.15,19.67,19.15,19.45,1379
20120501|2012-04-03 13:30,3,19.5,19.65,19.45,19.55,1625
20120501|2012-04-03 14:00,3,19.55,19.6,19.25,19.5,1880
20120501|2012-04-03 14:30,3,19.5,19.52,19.15,19.25,1826
20120501|2012-04-03 15:00,3,19.25,19.3,19.15,19.25,5804
20120501|2012-04-03 15:30,3,19.3,19.3,19.3,19.3,800
20120501|2012-04-04 07:00,4,19.95,20,19.8,19.84,167
20120501|2012-04-04 07:30,4,19.85,20.15,19.83,20.15,488
20120501|2012-04-04 08:00,4,20.2,20.25,20.05,20.2,502
20120501|2012-04-04 08:30,4,20.15,20.2,19.8,19.9,2834
20120501|2012-04-04 09:00,4,19.95,20.3,19.9,20.24,3477
20120501|2012-04-04 09:30,4,20.25,20.52,20.15,20.5,2274
20120501|2012-04-04 10:00,4,20.5,20.55,20.2,20.39,1906
20120501|2012-04-04 10:30,4,20.35,20.4,20.1,20.15,1313
20120501|2012-04-04 11:00,4,20.17,20.2,20.05,20.17,676
20120501|2012-04-04 11:30,4,20.2,20.27,20.15,20.25,608
20120501|2012-04-04 12:00,4,20.25,20.5,20.22,20.45,661
20120501|2012-04-04 12:30,4,20.45,20.45,20.18,20.25,541
20120501|2012-04-04 13:00,4,20.2,20.3,20.14,20.25,1192
20120501|2012-04-04 13:30,4,20.25,20.25,19.95,20.05,610
20120501|2012-04-04 14:00,4,20.05,20.13,19.8,19.85,2139
20120501|2012-04-04 14:30,4,19.8,19.8,19.5,19.68,2083
20120501|2012-04-04 15:00,4,19.7,19.95,19.63,19.85,6750
20120501|2012-04-04 15:30,4,19.89,19.89,19.89,19.89,25
20120501|2012-04-05 07:00,5,20.2,20.35,20.2,20.33,275
20120501|2012-04-05 07:30,5,20.27,20.3,20.15,20.23,185
20120501|2012-04-05 08:00,5,20.2,20.25,20.1,20.1,166
20120501|2012-04-05 08:30,5,20.15,20.2,19.7,19.95,2710
20120501|2012-04-05 09:00,5,19.95,19.95,19.7,19.85,1707
20120501|2012-04-05 09:30,5,19.85,20.05,19.7,19.75,2046
20120501|2012-04-05 10:00,5,19.73,19.8,19.6,19.8,1182
20120501|2012-04-05 10:30,5,19.85,19.92,19.75,19.85,669
20120501|2012-04-05 11:00,5,19.8,19.95,19.8,19.9,363
20120501|2012-04-05 11:30,5,19.95,20,19.85,19.95,284
20120501|2012-04-05 12:00,5,19.9,19.95,19.8,19.9,536
20120501|2012-04-05 12:30,5,19.9,20.2,19.9,20.1,554
20120501|2012-04-05 13:00,5,20.1,20.16,19.95,20.02,746
20120501|2012-04-05 13:30,5,20.03,20.15,19.9,19.98,1452
20120501|2012-04-05 14:00,5,20,20.2,19.95,20.08,904
20120501|2012-04-05 14:30,5,20.05,20.15,19.95,20.1,958
20120501|2012-04-05 15:00,5,20.13,20.45,20.1,20.4,7860
20120501|2012-04-05 15:30,5,20.44,20.44,20.44,20.44,2
20120501|2012-04-09 07:00,9,20.9,21.2,20.45,21.15,572
20120501|2012-04-09 07:30,9,21.19,21.2,21.05,21.12,263
20120501|2012-04-09 08:00,9,21.1,21.2,21.05,21.18,406
20120501|2012-04-09 08:30,9,21.17,21.25,20.85,21.2,2524
20120501|2012-04-09 09:00,9,21.2,21.2,20.85,20.85,1948
20120501|2012-04-09 09:30,9,20.87,20.97,20.75,20.85,1551
20120501|2012-04-09 10:00,9,20.85,21.06,20.85,21.05,960
20120501|2012-04-09 10:30,9,21,21.1,20.95,20.95,333
20120501|2012-04-09 11:00,9,21,21,20.8,20.9,654
20120501|2012-04-09 11:30,9,20.9,20.9,20.7,20.8,851
20120501|2012-04-09 12:00,9,20.78,20.87,20.7,20.85,559
20120501|2012-04-09 12:30,9,20.8,20.8,20.65,20.65,808
20120501|2012-04-09 13:00,9,20.65,20.78,20.6,20.63,819
20120501|2012-04-09 13:30,9,20.65,20.75,20.5,20.6,2158
20120501|2012-04-09 14:00,9,20.6,20.88,20.59,20.88,954
20120501|2012-04-09 14:30,9,20.9,21.31,20.85,21.3,2642
20120501|2012-04-09 15:00,9,21.3,21.45,21.18,21.45,5955
20120501|2012-04-09 16:00,9,21.43,21.43,21.43,21.43,4
20120501|2012-04-10 07:00,10,21.2,21.35,21.2,21.35,342
20120501|2012-04-10 07:30,10,21.35,21.4,21.3,21.3,381
20120501|2012-04-10 08:00,10,21.34,21.47,21.3,21.42,496
20120501|2012-04-10 08:30,10,21.4,21.5,21.15,21.35,1797
20120501|2012-04-10 09:00,10,21.36,21.85,21.3,21.55,1735
20120501|2012-04-10 09:30,10,21.6,21.87,21.49,21.79,1586
20120501|2012-04-10 10:00,10,21.75,21.92,21.65,21.77,1426
20120501|2012-04-10 10:30,10,21.77,22.4,21.75,22.25,2745
20120501|2012-04-10 11:00,10,22.3,22.85,22.25,22.55,2919
20120501|2012-04-10 11:30,10,22.55,22.7,22.4,22.6,1754
20120501|2012-04-10 12:00,10,22.6,22.85,22.5,22.75,1990
20120501|2012-04-10 12:30,10,22.77,22.85,22.43,22.6,3213
20120501|2012-04-10 13:00,10,22.6,22.73,22.5,22.6,2431
20120501|2012-04-10 13:30,10,22.58,22.81,22.57,22.65,2151
20120501|2012-04-10 14:00,10,22.65,22.86,22.65,22.7,2283
20120501|2012-04-10 14:30,10,22.73,22.9,22.5,22.87,4454
20120501|2012-04-10 15:00,10,22.9,22.95,22.6,22.7,5803
20120501|2012-04-10 15:30,10,22.5,22.69,22.5,22.69,206
20120501|2012-04-11 07:00,11,22,22.2,21.9,22.09,1189
20120501|2012-04-11 07:30,11,22.1,22.12,21.75,21.8,541
20120501|2012-04-11 08:00,11,21.8,22,21.75,21.8,448
20120501|2012-04-11 08:30,11,21.75,21.9,21.55,21.8,2571
20120501|2012-04-11 09:00,11,21.8,21.8,21.6,21.64,1782
20120501|2012-04-11 09:30,11,21.65,21.77,21.55,21.77,1157
20120501|2012-04-11 10:00,11,21.8,21.9,21.73,21.88,1084
20120501|2012-04-11 10:30,11,21.88,22.3,21.8,22.2,1328
20120501|2012-04-11 11:00,11,22.23,22.29,22.05,22.1,474
20120501|2012-04-11 11:30,11,22.13,22.15,21.88,21.88,793
20120501|2012-04-11 12:00,11,21.85,22.05,21.85,22,531
20120501|2012-04-11 12:30,11,22,22.15,21.85,21.95,835
20120501|2012-04-11 13:00,11,21.95,22.15,21.9,22.1,669
20120501|2012-04-11 13:30,11,22.1,22.25,22.05,22.22,2423
20120501|2012-04-11 14:00,11,22.2,22.36,22.05,22.3,1575
20120501|2012-04-11 14:30,11,22.3,22.45,22.2,22.35,1531
20120501|2012-04-11 15:00,11,22.4,22.4,22.3,22.35,5424
20120501|2012-04-11 15:30,11,22.33,22.33,22.33,22.33,25
20120501|2012-04-12 07:00,12,22.35,22.35,21.85,22,859
20120501|2012-04-12 07:30,12,22,22.5,22,22.28,779
20120501|2012-04-12 08:00,12,22.25,22.3,22.03,22.07,300
20120501|2012-04-12 08:30,12,22.05,22.2,21.45,21.48,3276
20120501|2012-04-12 09:00,12,21.45,21.7,21.45,21.6,1277
20120501|2012-04-12 09:30,12,21.55,21.61,21.3,21.55,1909
20120501|2012-04-12 10:00,12,21.55,21.55,21.3,21.45,2286
20120501|2012-04-12 10:30,12,21.45,21.55,21.25,21.3,1257
20120501|2012-04-12 11:00,12,21.28,21.4,21.24,21.3,840
20120501|2012-04-12 11:30,12,21.3,21.35,21.15,21.2,849
20120501|2012-04-12 12:00,12,21.2,21.3,21.18,21.25,735
20120501|2012-04-12 12:30,12,21.2,21.37,21.2,21.35,634
20120501|2012-04-12 13:00,12,21.3,21.36,21.1,21.24,602
20120501|2012-04-12 13:30,12,21.2,21.25,21.01,21.05,824
20120501|2012-04-12 14:00,12,21.1,21.1,20.9,20.95,2277
20120501|2012-04-12 14:30,12,20.95,21,20.43,20.5,6530
20120501|2012-04-12 15:00,12,20.5,20.55,20,20,15367
20120501|2012-04-12 15:30,12,20.15,20.15,20,20,590
20120501|2012-04-13 07:00,13,20.45,20.5,20.25,20.45,340
20120501|2012-04-13 07:30,13,20.5,20.6,20.4,20.45,701
20120501|2012-04-13 08:00,13,20.5,20.5,20.35,20.4,324
20120501|2012-04-13 08:30,13,20.4,20.75,20.4,20.7,3360
20120501|2012-04-13 09:00,13,20.7,21.15,20.6,20.95,4174
20120501|2012-04-13 09:30,13,20.95,21.4,20.6,21.25,3821
20120501|2012-04-13 10:00,13,21.25,21.45,21.2,21.2,2088
20120501|2012-04-13 10:30,13,21.2,21.27,21.05,21.14,1466
20120501|2012-04-13 11:00,13,21.15,21.35,21.1,21.3,783
20120501|2012-04-13 11:30,13,21.3,21.35,21.15,21.25,1473
20120501|2012-04-13 12:00,13,21.25,21.3,21.25,21.25,843
20120501|2012-04-13 12:30,13,21.25,21.3,21,21.15,1424
20120501|2012-04-13 13:00,13,21.2,21.33,21.15,21.31,1893
20120501|2012-04-13 13:30,13,21.3,21.3,21.2,21.3,1378
20120501|2012-04-13 14:00,13,21.3,21.33,21.15,21.29,1378
20120501|2012-04-13 14:30,13,21.25,21.65,21.2,21.6,3481
20120501|2012-04-13 15:00,13,21.65,21.75,21.55,21.7,5338
20120501|2012-04-13 15:30,13,21.69,21.69,21.69,21.69,12
20120501|2012-04-16 07:00,16,21.54,21.7,21.54,21.6,972
20120501|2012-04-16 07:30,16,21.55,21.56,20.95,21.03,983
20120501|2012-04-16 08:00,16,21.03,21.05,20.73,20.85,766
20120501|2012-04-16 08:30,16,20.85,21.45,20.63,21.3,4843
20120501|2012-04-16 09:00,16,21.3,21.95,21.28,21.55,4203
20120501|2012-04-16 09:30,16,21.6,21.6,21.15,21.35,3969
20120501|2012-04-16 10:00,16,21.38,21.5,21.1,21.4,5233
20120501|2012-04-16 10:30,16,21.4,21.7,21.4,21.65,2614
20120501|2012-04-16 11:00,16,21.65,21.69,21.4,21.55,1700
20120501|2012-04-16 11:30,16,21.54,21.67,21.45,21.47,1548
20120501|2012-04-16 12:00,16,21.47,21.63,21.35,21.55,1744
20120501|2012-04-16 12:30,16,21.55,21.56,20.86,20.9,2494
20120501|2012-04-16 13:00,16,20.9,21.2,20.85,21.18,725
20120501|2012-04-16 13:30,16,21.2,21.33,21,21.32,1280
20120501|2012-04-16 14:00,16,21.35,21.6,21.25,21.32,1608
20120501|2012-04-16 14:30,16,21.35,21.45,21.15,21.2,2048
20120501|2012-04-16 15:00,16,21.2,21.4,21.2,21.35,6484
20120501|2012-04-16 15:30,16,21.33,21.33,21.33,21.33,164
20120501|2012-04-17 07:00,17,20.95,20.95,20.65,20.65,459
20120501|2012-04-17 07:30,17,20.7,20.8,20.6,20.6,395
20120501|2012-04-17 08:00,17,20.6,20.6,20.34,20.45,1151
20120501|2012-04-17 08:30,17,20.45,20.55,20.3,20.4,4184
20120501|2012-04-17 09:00,17,20.35,20.55,20.1,20.15,4582
20120501|2012-04-17 09:30,17,20.1,20.2,19.95,20.02,3077
20120501|2012-04-17 10:00,17,20.03,20.15,19.9,20.1,2961
20120501|2012-04-17 10:30,17,20.11,20.15,20,20.1,1136
20120501|2012-04-17 11:00,17,20.1,20.1,20,20.04,781
20120501|2012-04-17 11:30,17,20.05,20.05,19.93,20.02,1198
20120501|2012-04-17 12:00,17,20.05,20.1,20,20,748
20120501|2012-04-17 12:30,17,20.03,20.05,19.9,20,917
20120501|2012-04-17 13:00,17,20,20.05,19.8,19.8,1482
20120501|2012-04-17 13:30,17,19.8,20,19.8,19.85,2149
20120501|2012-04-17 14:00,17,19.8,20.05,19.8,19.85,1954
20120501|2012-04-17 14:30,17,19.85,20.1,19.85,20.05,3187
20120501|2012-04-17 15:00,17,20.05,20.1,19.9,20,9849
20120501|2012-04-17 15:30,17,19.94,19.95,19.94,19.95,4454
20120501|2012-04-18 07:00,18,20.25,20.3,20.07,20.15,562
20120501|2012-04-18 07:30,18,20.15,20.4,20.13,20.3,878
20120501|2012-04-18 08:00,18,20.35,20.35,20.25,20.34,237
20120501|2012-04-18 08:30,18,20.3,20.4,19.85,19.94,5276
20120501|2012-04-18 09:00,18,19.9,20.1,19.85,20.05,2173
20120501|2012-04-18 09:30,18,20.1,20.3,20,20.2,3213
20120501|2012-04-18 10:00,18,20.2,20.6,20.2,20.5,2964
20120501|2012-04-18 10:30,18,20.5,20.6,20.34,20.45,1763
20120501|2012-04-18 11:00,18,20.43,20.45,20.3,20.45,841
20120501|2012-04-18 11:30,18,20.45,20.5,20.3,20.37,1063
20120501|2012-04-18 12:00,18,20.4,20.52,20.35,20.45,454
20120501|2012-04-18 12:30,18,20.45,20.65,20.4,20.58,945
20120501|2012-04-18 13:00,18,20.6,20.65,20.35,20.45,2017
20120501|2012-04-18 13:30,18,20.4,20.5,20.33,20.35,1198
20120501|2012-04-18 14:00,18,20.3,20.4,20.25,20.34,2127
20120501|2012-04-18 14:30,18,20.35,20.5,20.28,20.45,2399
20120501|2012-04-18 15:00,18,20.45,20.65,20.4,20.55,4378
20120501|2012-04-18 15:30,18,20.54,20.55,20.53,20.54,3935
20120501|2012-04-19 07:00,19,20.55,20.55,20.13,20.15,822
20120501|2012-04-19 07:30,19,20.2,20.55,20.15,20.55,758
20120501|2012-04-19 08:00,19,20.55,20.55,20.3,20.35,346
20120501|2012-04-19 08:30,19,20.3,20.56,20.19,20.28,3161
20120501|2012-04-19 09:00,19,20.3,20.8,20.25,20.45,3376
20120501|2012-04-19 09:30,19,20.4,20.41,19.87,19.99,3510
20120501|2012-04-19 10:00,19,19.95,20.2,19.94,20.17,1682
20120501|2012-04-19 10:30,19,20.17,20.35,20,20.1,1267
20120501|2012-04-19 11:00,19,20.1,20.65,20.1,20.5,2233
20120501|2012-04-19 11:30,19,20.55,20.6,20.35,20.55,882
20120501|2012-04-19 12:00,19,20.55,20.67,20.45,20.6,1373
20120501|2012-04-19 12:30,19,20.55,20.8,20.5,20.8,1352
20120501|2012-04-19 13:00,19,20.8,20.95,20.7,20.95,2058
20120501|2012-04-19 13:30,19,20.9,21.15,20.15,20.77,2502
20120501|2012-04-19 14:00,19,20.8,20.95,20.15,20.6,2474
20120501|2012-04-19 14:30,19,20.65,20.7,20.45,20.55,3033
20120501|2012-04-19 15:00,19,20.55,20.6,20.35,20.4,4787
20120501|2012-04-19 15:30,19,20.4,20.4,20.4,20.4,25
20120501|2012-04-20 07:00,20,20.05,20.15,19.95,20.1,315
20120501|2012-04-20 07:30,20,20.1,20.11,19.95,20.1,147
20120501|2012-04-20 08:00,20,20.1,20.15,20.05,20.1,228
20120501|2012-04-20 08:30,20,20.1,20.12,19.95,19.95,3325
20120501|2012-04-20 09:00,20,19.9,20,19.8,19.85,2213
20120501|2012-04-20 09:30,20,19.85,19.9,19.65,19.8,2613
20120501|2012-04-20 10:00,20,19.8,19.95,19.7,19.78,1275
20120501|2012-04-20 10:30,20,19.75,19.8,19.67,19.75,1110
20120501|2012-04-20 11:00,20,19.75,19.75,19.65,19.7,801
20120501|2012-04-20 11:30,20,19.65,19.7,19.65,19.7,956
20120501|2012-04-20 12:00,20,19.7,19.8,19.65,19.8,662
20120501|2012-04-20 12:30,20,19.8,20.03,19.8,19.92,1053
20120501|2012-04-20 13:00,20,19.95,20.05,19.8,19.85,645
20120501|2012-04-20 13:30,20,19.9,20,19.8,19.95,1400
20120501|2012-04-20 14:00,20,19.95,20.05,19.85,19.95,1221
20120501|2012-04-20 14:30,20,20,20,19.85,19.9,2481
20120501|2012-04-20 15:00,20,19.85,19.95,19.6,19.6,6547
20120501|2012-04-20 16:00,20,19.7,19.7,19.7,19.7,25
20120501|2012-04-23 07:00,23,20.8,20.95,20.75,20.87,637
20120501|2012-04-23 07:30,23,20.87,20.9,20.8,20.85,392
20120501|2012-04-23 08:00,23,20.85,20.93,20.85,20.9,367
20120501|2012-04-23 08:30,23,20.9,21.3,20.8,21.2,6345
20120501|2012-04-23 09:00,23,21.2,21.4,21.06,21.2,3645
20120501|2012-04-23 09:30,23,21.2,21.25,21,21.12,1659
20120501|2012-04-23 10:00,23,21.1,21.12,20.9,21.02,1505
20120501|2012-04-23 10:30,23,21.05,21.06,20.9,20.95,1296
20120501|2012-04-23 11:00,23,20.95,20.95,20.64,20.67,1464
20120501|2012-04-23 11:30,23,20.65,20.82,20.55,20.75,820
20120501|2012-04-23 12:00,23,20.75,20.8,20.73,20.75,380
20120501|2012-04-23 12:30,23,20.73,20.81,20.65,20.7,535
20120501|2012-04-23 13:00,23,20.75,20.86,20.6,20.69,1772
20120501|2012-04-23 13:30,23,20.65,20.7,20.45,20.69,2217
20120501|2012-04-23 14:00,23,20.69,20.75,20.5,20.55,1239
20120501|2012-04-23 14:30,23,20.55,20.63,20.45,20.57,1846
20120501|2012-04-23 15:00,23,20.55,20.65,20.5,20.6,5731
20120501|2012-04-23 15:30,23,20.6,20.6,20.6,20.6,60
20120501|2012-04-24 07:00,24,20.4,20.45,20.25,20.45,283
20120501|2012-04-24 07:30,24,20.5,20.75,20.48,20.75,280
20120501|2012-04-24 08:00,24,20.75,20.8,20.5,20.5,463
20120501|2012-04-24 08:30,24,20.5,20.65,20.3,20.45,2378
20120501|2012-04-24 09:00,24,20.5,20.5,20.1,20.3,2545
20120501|2012-04-24 09:30,24,20.3,20.3,20.15,20.2,1168
20120501|2012-04-24 10:00,24,20.19,20.3,20.1,20.15,1200
20120501|2012-04-24 10:30,24,20.15,20.25,20.1,20.15,559
20120501|2012-04-24 11:00,24,20.15,20.17,20.09,20.15,1031
20120501|2012-04-24 11:30,24,20.15,20.35,20.1,20.3,656
20120501|2012-04-24 12:00,24,20.33,20.35,20.15,20.25,483
20120501|2012-04-24 12:30,24,20.25,20.33,20.15,20.3,757
20120501|2012-04-24 13:00,24,20.3,20.45,20.29,20.3,528
20120501|2012-04-24 13:30,24,20.35,20.35,20.2,20.25,444
20120501|2012-04-24 14:00,24,20.21,20.35,20.2,20.28,534
20120501|2012-04-24 14:30,24,20.25,20.28,20.05,20.05,1547
20120501|2012-04-24 15:00,24,20.05,20.1,19.7,19.75,6479
20120501|2012-04-24 15:30,24,19.75,19.75,19.75,19.75,100
20120501|2012-04-25 07:00,25,19.4,19.75,19.2,19.22,798
20120501|2012-04-25 07:30,25,19.25,19.4,19.2,19.3,469
20120501|2012-04-25 08:00,25,19.33,19.35,19.15,19.15,501
20120501|2012-04-25 08:30,25,19.2,19.25,18.9,18.99,3610
20120501|2012-04-25 09:00,25,18.95,19.25,18.95,19.12,1884
20120501|2012-04-25 09:30,25,19.14,19.25,19.1,19.2,1611
20120501|2012-04-25 10:00,25,19.2,19.3,19.15,19.15,1060
20120501|2012-04-25 10:30,25,19.12,19.22,19.12,19.2,475
20120501|2012-04-25 11:00,25,19.2,19.3,19.1,19.2,915
20120501|2012-04-25 11:30,25,19.2,19.27,19.09,19.1,1422
20120501|2012-04-25 12:00,25,19.1,19.12,18.9,19,1562
20120501|2012-04-25 12:30,25,19,19.07,18.95,19,901
20120501|2012-04-25 13:00,25,19.05,19.18,18.9,18.95,1591
20120501|2012-04-25 13:30,25,18.95,19.05,18.9,18.9,1878
20120501|2012-04-25 14:00,25,18.9,18.9,18.7,18.8,2636
20120501|2012-04-25 14:30,25,18.8,18.85,18.65,18.75,3349
20120501|2012-04-25 15:00,25,18.7,18.7,18.5,18.55,6720
20120501|2012-04-25 16:00,25,18.54,18.54,18.54,18.54,30
20120501|2012-04-26 07:00,26,18.63,18.75,18.6,18.75,222
20120501|2012-04-26 07:30,26,18.8,18.97,18.78,18.8,275
20120501|2012-04-26 08:00,26,18.85,18.9,18.75,18.8,222
20120501|2012-04-26 08:30,26,18.75,18.88,18.65,18.75,2024
20120501|2012-04-26 09:00,26,18.75,18.76,18.45,18.7,1500
20120501|2012-04-26 09:30,26,18.7,18.8,18.55,18.68,1534
20120501|2012-04-26 10:00,26,18.65,18.75,18.55,18.55,1206
20120501|2012-04-26 10:30,26,18.55,18.6,18.5,18.5,1087
20120501|2012-04-26 11:00,26,18.5,18.55,18.3,18.35,1662
20120501|2012-04-26 11:30,26,18.35,18.45,18.33,18.39,714
20120501|2012-04-26 12:00,26,18.35,18.4,18.18,18.2,1528
20120501|2012-04-26 12:30,26,18.18,18.22,17.95,17.95,1493
20120501|2012-04-26 13:00,26,17.95,18.05,17.85,17.9,3014
20120501|2012-04-26 13:30,26,17.9,18.05,17.85,18,1122
20120501|2012-04-26 14:00,26,18,18.05,17.85,17.95,1463
20120501|2012-04-26 14:30,26,17.95,18.07,17.85,18.05,3509
20120501|2012-04-26 15:00,26,18,18.05,17.9,17.95,4535
20120501|2012-04-26 15:30,26,18,18,17.99,18,6055
20120501|2012-04-27 07:00,27,17.85,17.95,17.8,17.85,340
20120501|2012-04-27 07:30,27,17.9,18.1,17.8,17.95,472
20120501|2012-04-27 08:00,27,17.95,18.05,17.8,17.97,720
20120501|2012-04-27 08:30,27,17.95,18.25,17.8,18.1,2025
20120501|2012-04-27 09:00,27,18.1,18.45,18.1,18.35,2249
20120501|2012-04-27 09:30,27,18.35,18.39,18.05,18.09,1932
20120501|2012-04-27 10:00,27,18.08,18.1,18,18.1,681
20120501|2012-04-27 10:30,27,18.05,18.2,18,18.05,747
20120501|2012-04-27 11:00,27,18.05,18.1,18,18.02,636
20120501|2012-04-27 11:30,27,18,18.05,17.95,17.98,744
20120501|2012-04-27 12:00,27,17.99,18.05,17.9,17.95,484
20120501|2012-04-27 12:30,27,17.95,17.95,17.84,17.93,720
20120501|2012-04-27 13:00,27,17.95,18.05,17.9,17.95,2061
20120501|2012-04-27 13:30,27,17.97,18.05,17.95,18,677
20120501|2012-04-27 14:00,27,18,18.05,17.9,18.02,589
20120501|2012-04-27 14:30,27,18,18.1,17.95,18.1,1837
20120501|2012-04-27 15:00,27,18.1,18.17,17.99,18.05,4632
20120501|2012-04-27 15:30,27,18.05,18.05,18.05,18.05,12
20120501|2012-04-30 07:00,30,18.28,18.32,18.2,18.3,426
20120501|2012-04-30 07:30,30,18.28,18.35,18.25,18.35,271
20120501|2012-04-30 08:00,30,18.3,18.35,18.3,18.35,138
20120501|2012-04-30 08:30,30,18.3,18.58,18.18,18.55,2633
20120501|2012-04-30 09:00,30,18.5,18.55,18.33,18.45,2007
20120501|2012-04-30 09:30,30,18.45,18.65,18.42,18.55,1821
20120501|2012-04-30 10:00,30,18.55,18.6,18.45,18.48,1522
20120501|2012-04-30 10:30,30,18.47,18.6,18.44,18.45,932
20120501|2012-04-30 11:00,30,18.45,18.66,18.44,18.65,2120
20120501|2012-04-30 11:30,30,18.61,18.65,18.53,18.6,651
20120501|2012-04-30 12:00,30,18.6,18.65,18.5,18.55,506
20120501|2012-04-30 12:30,30,18.55,18.6,18.5,18.54,337
20120501|2012-04-30 13:00,30,18.55,18.65,18.53,18.6,414
20120501|2012-04-30 13:30,30,18.6,18.65,18.55,18.58,1604
20120501|2012-04-30 14:00,30,18.55,18.7,18.55,18.65,936
20120501|2012-04-30 14:30,30,18.65,18.65,18.55,18.57,1483
20120501|2012-04-30 15:00,30,18.6,18.6,18.4,18.5,4928
20120501|2012-04-30 16:00,30,18.44,18.44,18.44,18.44,100
20120501|2012-05-01 07:00,1,18.45,18.6,18.45,18.53,71
20120501|2012-05-01 07:30,1,18.55,18.6,18.5,18.6,169
20120501|2012-05-01 08:00,1,18.6,18.6,18.5,18.5,622
20120501|2012-05-01 08:30,1,18.5,18.6,18.3,18.53,2625
20120501|2012-05-01 09:00,1,18.4,18.45,17.8,17.8,2321
20120501|2012-05-01 09:30,1,17.8,17.85,17.69,17.76,1173
20120501|2012-05-01 10:00,1,17.75,17.8,17.7,17.73,479
20120501|2012-05-01 10:30,1,17.75,17.8,17.65,17.7,1397
20120501|2012-05-01 11:00,1,17.65,17.95,17.65,17.83,692
20120501|2012-05-01 11:30,1,17.85,17.85,17.8,17.83,497
20120501|2012-05-01 12:00,1,17.85,18,17.8,17.98,535
20120501|2012-05-01 12:30,1,17.95,18,17.85,17.87,891
20120501|2012-05-01 13:00,1,17.9,18,17.84,17.94,1227
20120501|2012-05-01 13:30,1,17.93,18,17.85,17.9,726
20120501|2012-05-01 14:00,1,17.85,17.9,17.79,17.8,1601
20120501|2012-05-01 14:30,1,17.8,17.95,17.75,17.9,2260
20120501|2012-05-01 15:00,1,17.85,18,17.8,18,2700
20120501|2012-05-01 15:30,1,17.85,17.99,17.85,17.99,83
20120501|2012-05-02 07:00,2,18.18,18.5,18.15,18.4,479
20120501|2012-05-02 07:30,2,18.4,18.43,18.34,18.4,303
20120501|2012-05-02 08:00,2,18.4,18.45,18.35,18.4,291
20120501|2012-05-02 08:30,2,18.35,18.5,18.3,18.45,2262
20120501|2012-05-02 09:00,2,18.4,18.6,18.35,18.55,2420
20120501|2012-05-02 09:30,2,18.55,18.62,18.25,18.35,1943
20120501|2012-05-02 10:00,2,18.35,18.4,18.23,18.3,1586
20120501|2012-05-02 10:30,2,18.3,18.31,18.18,18.25,692
20120501|2012-05-02 11:00,2,18.2,18.3,18.05,18.15,705
20120501|2012-05-02 11:30,2,18.15,18.17,18.05,18.15,807
20120501|2012-05-02 12:00,2,18.15,18.26,18.1,18.26,657
20120501|2012-05-02 12:30,2,18.25,18.25,18.1,18.15,413
20120501|2012-05-02 13:00,2,18.15,18.15,17.95,17.95,1257
20120501|2012-05-02 13:30,2,17.95,18.15,17.92,18.1,935
20120501|2012-05-02 14:00,2,18.1,18.2,18.06,18.11,817
20120501|2012-05-02 14:30,2,18.1,18.15,17.95,18.15,1799
20120501|2012-05-02 15:00,2,18.11,18.15,18,18.05,4950
20120501|2012-05-02 15:30,2,18.05,18.05,18.05,18.05,4
20120501|2012-05-03 07:00,3,17.8,18.06,17.8,18,164
20120501|2012-05-03 07:30,3,18,18.02,17.85,17.92,284
20120501|2012-05-03 08:00,3,17.95,18.05,17.95,18,320
20120501|2012-05-03 08:30,3,18,18.25,17.95,18.15,1975
20120501|2012-05-03 09:00,3,18.15,18.45,18.15,18.3,2197
20120501|2012-05-03 09:30,3,18.35,18.35,17.95,18,2007
20120501|2012-05-03 10:00,3,17.98,18.05,17.8,17.95,1391
20120501|2012-05-03 10:30,3,17.93,18.3,17.92,18.25,1363
20120501|2012-05-03 11:00,3,18.25,18.35,18.2,18.2,785
20120501|2012-05-03 11:30,3,18.25,18.3,18.15,18.3,643
20120501|2012-05-03 12:00,3,18.3,18.45,18.3,18.45,764
20120501|2012-05-03 12:30,3,18.45,18.8,18.45,18.75,2692
20120501|2012-05-03 13:00,3,18.8,18.94,18.7,18.8,1993
20120501|2012-05-03 13:30,3,18.8,18.92,18.7,18.75,953
20120501|2012-05-03 14:00,3,18.7,18.8,18.35,18.44,1769
20120501|2012-05-03 14:30,3,18.4,18.7,18.33,18.67,1850
20120501|2012-05-03 15:00,3,18.7,18.85,18.65,18.75,4747
20120501|2012-05-03 15:30,3,18.79,18.79,18.79,18.79,230
20120501|2012-05-04 07:00,4,18.75,18.95,18.75,18.85,326
20120501|2012-05-04 07:30,4,19,19.25,18.6,18.8,745
20120501|2012-05-04 08:00,4,18.8,18.9,18.7,18.87,250
20120501|2012-05-04 08:30,4,18.85,19.3,18.8,19.2,2770
20120501|2012-05-04 09:00,4,19.2,19.58,19.19,19.4,3571
20120501|2012-05-04 09:30,4,19.4,19.65,19.33,19.38,2136
20120501|2012-05-04 10:00,4,19.38,19.62,19.38,19.6,1474
20120501|2012-05-04 10:30,4,19.6,20.1,19.5,20.05,3394
20120501|2012-05-04 11:00,4,20.05,20.1,19.73,19.83,2338
20120501|2012-05-04 11:30,4,19.83,20,19.83,19.88,976
20120501|2012-05-04 12:00,4,19.85,19.9,19.73,19.8,1102
20120501|2012-05-04 12:30,4,19.8,19.8,19.5,19.5,903
20120501|2012-05-04 13:00,4,19.55,19.75,19.55,19.7,558
20120501|2012-05-04 13:30,4,19.7,19.95,19.65,19.75,1387
20120501|2012-05-04 14:00,4,19.75,19.8,19.65,19.75,1141
20120501|2012-05-04 14:30,4,19.75,19.75,19.55,19.67,1629
20120501|2012-05-04 15:00,4,19.7,20,19.6,20,2916
20120501|2012-05-04 15:30,4,20,20,20,20,25
20120501|2012-05-07 07:00,7,20.6,20.65,20.3,20.38,174
20120501|2012-05-07 07:30,7,20.4,20.55,20.35,20.45,289
20120501|2012-05-07 08:00,7,20.4,20.4,20.1,20.15,672
20120501|2012-05-07 08:30,7,20.15,20.3,19.4,19.8,4087
20120501|2012-05-07 09:00,7,19.75,19.91,19.65,19.91,1964
20120501|2012-05-07 09:30,7,19.95,20.05,19.85,19.9,1522
20120501|2012-05-07 10:00,7,19.9,19.9,19.7,19.78,1225
20120501|2012-05-07 10:30,7,19.75,19.95,19.75,19.9,1164
20120501|2012-05-07 11:00,7,19.9,19.9,19.65,19.7,703
20120501|2012-05-07 11:30,7,19.65,19.7,19.4,19.4,1506
20120501|2012-05-07 12:00,7,19.35,19.42,19.23,19.3,897
20120501|2012-05-07 12:30,7,19.3,19.35,19.15,19.19,984
20120501|2012-05-07 13:00,7,19.2,19.4,19.15,19.4,1043
20120501|2012-05-07 13:30,7,19.35,19.41,19.18,19.25,1196
20120501|2012-05-07 14:00,7,19.2,19.45,19.2,19.4,882
20120501|2012-05-07 14:30,7,19.42,19.47,19.27,19.35,2882
20120501|2012-05-07 15:00,7,19.35,19.45,19.3,19.35,3207
20120501|2012-05-07 16:00,7,19.35,19.35,19.35,19.35,100
20120501|2012-05-08 07:00,8,19.45,19.8,19.35,19.75,235
20120501|2012-05-08 07:30,8,19.75,19.95,19.6,19.66,456
20120501|2012-05-08 08:00,8,19.7,19.85,19.65,19.85,520
20120501|2012-05-08 08:30,8,19.85,20.1,19.65,19.9,3171
20120501|2012-05-08 09:00,8,19.95,20.5,19.95,20.45,2743
20120501|2012-05-08 09:30,8,20.5,20.9,20.45,20.78,4131
20120501|2012-05-08 10:00,8,20.75,21.25,20.75,20.9,3342
20120501|2012-05-08 10:30,8,20.9,20.9,20.35,20.45,2992
20120501|2012-05-08 11:00,8,20.45,20.75,20.4,20.65,2502
20120501|2012-05-08 11:30,8,20.7,20.83,20.7,20.8,950
20120501|2012-05-08 12:00,8,20.8,20.8,20.5,20.5,898
20120501|2012-05-08 12:30,8,20.45,20.5,20.3,20.3,1320
20120501|2012-05-08 13:00,8,20.3,20.55,20.23,20.35,654
20120501|2012-05-08 13:30,8,20.3,20.35,19.95,20,1976
20120501|2012-05-08 14:00,8,20,20.05,19.55,19.55,2518
20120501|2012-05-08 14:30,8,19.55,19.76,19.42,19.55,2479
20120501|2012-05-08 15:00,8,19.55,19.7,19.45,19.55,3008
20120501|2012-05-08 15:30,8,19.55,19.55,19.55,19.55,25
20120501|2012-05-09 07:00,9,20.3,20.75,19.55,20.6,545
20120501|2012-05-09 07:30,9,20.59,20.85,20.48,20.85,645
20120501|2012-05-09 08:00,9,20.82,20.9,20.65,20.8,452
20120501|2012-05-09 08:30,9,20.75,21,20.5,20.95,3720
20120501|2012-05-09 09:00,9,20.95,21.55,20.75,21.47,6519
20120501|2012-05-09 09:30,9,21.45,21.5,20.63,20.7,3124
20120501|2012-05-09 10:00,9,20.7,20.76,20.1,20.25,3761
20120501|2012-05-09 10:30,9,20.25,20.3,19.95,20.18,1998
20120501|2012-05-09 11:00,9,20.15,20.4,20.15,20.35,1345
20120501|2012-05-09 11:30,9,20.4,20.53,20.35,20.35,1157
20120501|2012-05-09 12:00,9,20.39,20.4,19.95,20.1,2292
20120501|2012-05-09 12:30,9,20.05,20.05,19.78,19.95,1479
20120501|2012-05-09 13:00,9,19.9,20.15,19.9,19.92,1289
20120501|2012-05-09 13:30,9,19.95,20.35,19.85,20.32,1384
20120501|2012-05-09 14:00,9,20.31,20.55,20.15,20.35,1165
20120501|2012-05-09 14:30,9,20.35,20.5,20.2,20.5,2310
20120501|2012-05-09 15:00,9,20.5,20.65,20.4,20.5,3959
20120501|2012-05-09 15:30,9,20.5,20.5,20.5,20.5,249
20120501|2012-05-10 07:00,10,19.9,20,19.8,19.9,330
20120501|2012-05-10 07:30,10,19.8,20,19.7,19.8,367
20120501|2012-05-10 08:00,10,19.8,19.8,19.55,19.65,321
20120501|2012-05-10 08:30,10,19.7,19.75,19.4,19.5,2458
20120501|2012-05-10 09:00,10,19.55,19.95,19.45,19.9,2330
20120501|2012-05-10 09:30,10,19.9,20.1,19.8,19.95,2070
20120501|2012-05-10 10:00,10,19.93,20.1,19.8,19.8,1341
20120501|2012-05-10 10:30,10,19.75,19.9,19.65,19.85,1224
20120501|2012-05-10 11:00,10,19.85,20,19.7,19.8,1529
20120501|2012-05-10 11:30,10,19.75,19.81,19.65,19.65,789
20120501|2012-05-10 12:00,10,19.65,19.75,19.6,19.6,1054
20120501|2012-05-10 12:30,10,19.55,19.65,19.5,19.61,1084
20120501|2012-05-10 13:00,10,19.65,19.65,19.45,19.5,961
20120501|2012-05-10 13:30,10,19.5,19.6,19.45,19.6,527
20120501|2012-05-10 14:00,10,19.58,19.7,19.5,19.65,1597
20120501|2012-05-10 14:30,10,19.65,19.85,19.6,19.61,2752
20120501|2012-05-10 15:00,10,19.65,19.65,19.3,19.35,3370
20120501|2012-05-10 15:30,10,19.35,19.35,19.35,19.35,300
20120501|2012-05-11 07:00,11,19.9,20.06,19.85,20.05,526
20120501|2012-05-11 07:30,11,20,20.15,19.95,20.1,322
20120501|2012-05-11 08:00,11,20.1,20.5,20.08,20.35,679
20120501|2012-05-11 08:30,11,20.4,20.42,19.73,19.89,3413
20120501|2012-05-11 09:00,11,19.85,19.9,19.45,19.64,4957
20120501|2012-05-11 09:30,11,19.6,19.6,19.34,19.44,2040
20120501|2012-05-11 10:00,11,19.44,19.58,19.35,19.48,1378
20120501|2012-05-11 10:30,11,19.45,19.57,19.35,19.45,1090
20120501|2012-05-11 11:00,11,19.45,19.55,19.45,19.55,844
20120501|2012-05-11 11:30,11,19.55,19.65,19.45,19.55,604
20120501|2012-05-11 12:00,11,19.6,19.9,19.6,19.8,1267
20120501|2012-05-11 12:30,11,19.8,19.85,19.5,19.7,944
20120501|2012-05-11 13:00,11,19.7,19.85,19.7,19.8,608
20120501|2012-05-11 13:30,11,19.8,19.95,19.75,19.89,938
20120501|2012-05-11 14:00,11,19.85,20,19.75,19.8,826
20120501|2012-05-11 14:30,11,19.8,20.1,19.79,20.05,1791
20120501|2012-05-11 15:00,11,20.1,20.15,20.05,20.1,4200
20120501|2012-05-11 15:30,11,20.1,20.1,20.1,20.1,125
20120501|2012-05-14 07:00,14,20.8,21.1,20.8,21.1,270
20120501|2012-05-14 07:30,14,21.05,21.15,21.05,21.1,356
20120501|2012-05-14 08:00,14,21.1,21.2,21.1,21.15,513
20120501|2012-05-14 08:30,14,21.15,21.42,20.9,21.25,5389
20120501|2012-05-14 09:00,14,21.25,21.55,21.2,21.55,3076
20120501|2012-05-14 09:30,14,21.55,21.55,21.15,21.3,2808
20120501|2012-05-14 10:00,14,21.3,21.4,21,21.1,2611
20120501|2012-05-14 10:30,14,21.05,21.3,20.9,21.02,1987
20120501|2012-05-14 11:00,14,21,21.15,20.95,21.05,1564
20120501|2012-05-14 11:30,14,21,21.1,21,21.1,645
20120501|2012-05-14 12:00,14,21.05,21.3,21,21.3,1596
20120501|2012-05-14 12:30,14,21.25,21.3,20.94,21.05,1037
20120501|2012-05-14 13:00,14,21.05,21.17,21,21.1,1033
20120501|2012-05-14 13:30,14,21.05,21.5,21.05,21.5,1486
20120501|2012-05-14 14:00,14,21.45,21.65,21.33,21.55,1773
20120501|2012-05-14 14:30,14,21.55,21.8,21.49,21.75,2333
20120501|2012-05-14 15:00,14,21.8,22,21.75,21.95,4517
20120501|2012-05-14 15:30,14,21.94,21.94,21.94,21.94,90
20120501|2012-05-15 07:00,15,21.5,21.5,21,21.05,166
20120501|2012-05-15 07:30,15,21.05,21.4,20.65,21.4,959
20120501|2012-05-15 08:00,15,21.4,22.1,21.32,21.67,902
20120501|2012-05-15 08:30,15,21.65,21.75,21.1,21.3,2852
20120501|2012-05-15 09:00,15,21.25,21.45,20.95,21,2801
20120501|2012-05-15 09:30,15,21,21.22,20.95,21.2,2183
20120501|2012-05-15 10:00,15,21.2,21.7,21.2,21.55,3020
20120501|2012-05-15 10:30,15,21.55,21.6,21,21.05,1996
20120501|2012-05-15 11:00,15,21.05,21.15,20.85,21,1232
20120501|2012-05-15 11:30,15,21.05,21.25,20.95,21.2,946
20120501|2012-05-15 12:00,15,21.25,21.25,21,21.15,1225
20120501|2012-05-15 12:30,15,21.2,21.65,21.2,21.6,1436
20120501|2012-05-15 13:00,15,21.6,21.65,21.1,21.45,1613
20120501|2012-05-15 13:30,15,21.45,21.7,21.4,21.7,1452
20120501|2012-05-15 14:00,15,21.7,22.6,21.7,22.55,3908
20120501|2012-05-15 14:30,15,22.55,22.55,22,22.25,3377
20120501|2012-05-15 15:00,15,22.21,22.25,21.8,21.9,3715
20120501|2012-05-15 15:30,15,21.84,21.84,21.84,21.84,90
20120601|2011-10-20 10:00,20,31.8,31.8,31.72,31.72,2
20120601|2011-10-20 10:30,20,31.85,31.85,31.81,31.85,4
20120601|2011-10-20 11:00,20,31.95,32,31.93,32,6
20120601|2011-10-20 11:30,20,31.93,31.93,31.93,31.93,2
20120601|2011-10-20 12:00,20,31.7,31.75,31.6,31.6,11
20120601|2011-10-20 12:30,20,31.65,31.65,31.6,31.6,3
20120601|2011-10-20 14:00,20,31.8,31.8,31.76,31.76,2
20120601|2011-10-20 14:30,20,31.6,31.6,31.6,31.6,1
20120601|2011-10-20 15:00,20,31.65,31.65,31.65,31.65,1
20120601|2011-10-21 11:00,21,30.95,30.95,30.95,30.95,1
20120601|2011-10-24 09:00,24,30.55,30.55,30.55,30.55,1
20120601|2011-10-24 11:30,24,30.5,30.5,30.5,30.5,2
20120601|2011-10-24 12:30,24,30.45,30.45,30.35,30.35,2
20120601|2011-10-25 11:00,25,30.35,30.35,30.35,30.35,1
20120601|2011-10-25 15:00,25,30.5,30.72,30.5,30.7,4
20120601|2011-10-26 09:30,26,30.75,30.75,30.75,30.75,2
20120601|2011-10-27 08:30,27,28.75,28.75,28.4,28.45,5
20120601|2011-10-27 09:00,27,28.5,28.5,28.49,28.49,3
20120601|2011-10-27 11:00,27,28.3,28.4,28.25,28.37,9
20120601|2011-10-27 12:00,27,28.25,28.25,28.25,28.25,2
20120601|2011-10-27 12:30,27,28.2,28.2,27.85,27.85,9
20120601|2011-10-27 13:00,27,27.9,27.95,27.9,27.9,5
20120601|2011-10-27 13:30,27,27.84,27.89,27.84,27.89,2
20120601|2011-10-27 14:00,27,27.75,27.75,27.75,27.75,1
20120601|2011-10-28 09:30,28,27.5,27.5,27.5,27.5,1
20120601|2011-10-31 07:00,31,27.6,27.6,27.6,27.6,1
20120601|2011-10-31 10:30,31,28.05,28.05,28.05,28.05,1
20120601|2011-10-31 14:00,31,28.35,28.5,28.35,28.49,12
20120601|2011-10-31 14:30,31,28.55,28.55,28.55,28.55,2
20120601|2011-10-31 15:00,31,28.55,28.7,28.55,28.7,4
20120601|2011-11-01 09:00,1,30.38,30.55,30.38,30.47,4
20120601|2011-11-01 10:30,1,30.85,30.93,30.85,30.93,3
20120601|2011-11-01 11:00,1,30.8,30.8,30.8,30.8,5
20120601|2011-11-01 12:00,1,30.65,30.65,30.4,30.4,3
20120601|2011-11-01 12:30,1,30.25,30.25,30.25,30.25,1
20120601|2011-11-01 14:30,1,30.45,30.45,30.39,30.39,3
20120601|2011-11-01 15:00,1,30.6,30.6,30.6,30.6,1
20120601|2011-11-02 10:30,2,30.5,30.5,30.5,30.5,1
20120601|2011-11-02 11:00,2,30.25,30.5,30.25,30.5,2
20120601|2011-11-02 11:30,2,30.5,30.5,30.48,30.48,2
20120601|2011-11-02 12:30,2,30.6,30.61,30.6,30.61,2
20120601|2011-11-03 11:30,3,30.15,30.15,30.15,30.15,1
20120601|2011-11-03 13:00,3,30.1,30.1,30.1,30.1,1
20120601|2011-11-04 09:30,4,30.55,30.55,30.4,30.4,5
20120601|2011-11-04 10:00,4,30.3,30.46,30.3,30.46,2
20120601|2011-11-04 11:30,4,30.2,30.2,30.2,30.2,1
20120601|2011-11-04 14:00,4,30.25,30.25,30.25,30.25,1
20120601|2011-11-07 11:30,7,30.7,30.7,30.5,30.5,4
20120601|2011-11-07 12:00,7,30.51,30.52,30.51,30.52,2
20120601|2011-11-07 12:30,7,30.45,30.45,30.43,30.43,3
20120601|2011-11-07 14:30,7,30.36,30.36,30.25,30.25,6
20120601|2011-11-07 15:00,7,30.2,30.2,30.2,30.2,1
20120601|2011-11-08 12:30,8,30.15,30.15,30.12,30.12,2
20120601|2011-11-08 13:00,8,29.95,29.95,29.95,29.95,3
20120601|2011-11-08 14:00,8,29.9,29.9,29.9,29.9,2
20120601|2011-11-08 14:30,8,29.9,29.9,29.75,29.75,5
20120601|2011-11-08 15:00,8,29.75,29.75,29.7,29.7,7
20120601|2011-11-09 07:30,9,30.89,30.89,30.89,30.89,1
20120601|2011-11-09 08:30,9,30.65,30.95,30.6,30.95,28
20120601|2011-11-09 09:00,9,30.8,30.8,30.8,30.8,6
20120601|2011-11-09 12:00,9,31.2,31.2,31.2,31.2,1
20120601|2011-11-09 12:30,9,31.25,31.25,31.25,31.25,1
20120601|2011-11-09 13:00,9,31.84,31.84,31.7,31.7,6
20120601|2011-11-09 14:30,9,31.76,31.9,31.65,31.75,31
20120601|2011-11-10 12:30,10,31.1,31.1,31.1,31.1,2
20120601|2011-11-10 14:00,10,31.4,31.4,31.4,31.4,1
20120601|2011-11-10 14:30,10,31.2,31.2,31.2,31.2,1
20120601|2011-11-10 15:00,10,31.3,31.3,31.3,31.3,1
20120601|2011-11-11 10:00,11,30.78,30.78,30.78,30.78,1
20120601|2011-11-11 14:30,11,30.5,30.5,30.5,30.5,2
20120601|2011-11-11 15:00,11,30.6,30.6,30.55,30.55,13
20120601|2011-11-14 09:30,14,31.1,31.1,31.1,31.1,1
20120601|2011-11-14 10:00,14,31.05,31.05,30.9,30.95,7
20120601|2011-11-14 10:30,14,30.97,31.2,30.97,31.2,3
20120601|2011-11-14 11:00,14,31.25,31.25,31.25,31.25,1
20120601|2011-11-14 13:30,14,31.05,31.15,31.05,31.15,3
20120601|2011-11-14 15:00,14,30.8,30.8,30.8,30.8,1
20120601|2011-11-15 07:30,15,31.1,31.1,31.1,31.1,1
20120601|2011-11-15 09:00,15,31.15,31.15,31.15,31.15,1
20120601|2011-11-15 10:00,15,31.35,31.35,31.35,31.35,1
20120601|2011-11-15 10:30,15,31.45,31.45,31.45,31.45,1
20120601|2011-11-15 11:30,15,31.15,31.15,31.05,31.05,3
20120601|2011-11-15 13:00,15,31.05,31.05,31.05,31.05,1
20120601|2011-11-15 14:30,15,30.95,31,30.95,31,2
20120601|2011-11-16 09:30,16,31.25,31.25,31.05,31.05,9
20120601|2011-11-16 10:30,16,31.2,31.3,31.2,31.3,6
20120601|2011-11-16 12:30,16,31.06,31.06,31.06,31.06,3
20120601|2011-11-16 13:30,16,31.14,31.25,31.13,31.25,11
20120601|2011-11-16 14:00,16,31.25,31.45,31.23,31.45,12
20120601|2011-11-16 14:30,16,31.5,31.85,31.5,31.85,5
20120601|2011-11-16 15:00,16,31.95,32.05,31.8,32.05,106
20120601|2011-11-17 07:30,17,32,32,32,32,2
20120601|2011-11-17 08:30,17,31.95,32.1,31.95,31.95,6
20120601|2011-11-17 11:00,17,32.05,32.05,32.03,32.03,4
20120601|2011-11-17 11:30,17,32.3,32.64,32.3,32.5,11
20120601|2011-11-17 12:00,17,32.75,32.75,32.65,32.65,11
20120601|2011-11-17 13:00,17,32.8,32.8,32.8,32.8,2
20120601|2011-11-17 13:30,17,32.58,32.58,32.58,32.58,1
20120601|2011-11-17 14:00,17,32.65,32.75,32.63,32.65,82
20120601|2011-11-17 14:30,17,32.65,32.75,32.6,32.65,66
20120601|2011-11-17 15:00,17,32.54,32.65,32.5,32.65,107
20120601|2011-11-18 08:30,18,32.4,32.45,32.3,32.3,5
20120601|2011-11-18 09:00,18,32.37,32.37,32.37,32.37,1
20120601|2011-11-18 09:30,18,32.4,32.4,32.24,32.24,6
20120601|2011-11-18 10:00,18,32.45,32.49,32.45,32.49,3
20120601|2011-11-18 10:30,18,32.5,32.6,32.45,32.59,11
20120601|2011-11-18 12:00,18,32.5,32.5,32.5,32.5,1
20120601|2011-11-18 12:30,18,32.5,32.5,32.35,32.45,6
20120601|2011-11-18 13:00,18,32.6,32.6,32.5,32.5,5
20120601|2011-11-18 13:30,18,32.5,32.5,32.45,32.5,6
20120601|2011-11-18 14:00,18,32.6,32.6,32.55,32.56,4
20120601|2011-11-18 14:30,18,32.55,32.57,32.5,32.57,10
20120601|2011-11-18 15:00,18,32.49,32.6,32.49,32.6,242
20120601|2011-11-21 08:00,21,33.25,33.35,33.25,33.29,3
20120601|2011-11-21 08:30,21,33,33.25,33,33.25,9
20120601|2011-11-21 09:00,21,33.3,33.3,33.25,33.25,3
20120601|2011-11-21 09:30,21,33.35,33.4,33.35,33.4,6
20120601|2011-11-21 10:00,21,33.4,33.4,33.25,33.25,4
20120601|2011-11-21 10:30,21,33.35,33.45,33.35,33.45,3
20120601|2011-11-21 11:00,21,33.35,33.4,33.35,33.4,3
20120601|2011-11-21 11:30,21,33.4,33.45,33.35,33.35,14
20120601|2011-11-21 12:00,21,33.33,33.33,33.2,33.25,6
20120601|2011-11-21 12:30,21,33.3,33.3,33.3,33.3,1
20120601|2011-11-21 13:00,21,33.2,33.25,33.05,33.15,16
20120601|2011-11-21 13:30,21,33.15,33.15,32.9,32.9,5
20120601|2011-11-21 14:00,21,33.1,33.26,33,33,64
20120601|2011-11-21 14:30,21,33,33.05,32.9,33.05,8
20120601|2011-11-21 15:00,21,33.05,33.25,33.05,33.2,343
20120601|2011-11-22 08:30,22,33.16,33.25,33.05,33.21,31
20120601|2011-11-22 09:00,22,33.2,33.25,33.09,33.09,9
20120601|2011-11-22 09:30,22,33.3,33.5,33.3,33.5,10
20120601|2011-11-22 10:00,22,33.47,33.55,33.45,33.5,5
20120601|2011-11-22 10:30,22,33.6,33.65,33.6,33.65,4
20120601|2011-11-22 11:00,22,33.4,33.4,33.25,33.25,13
20120601|2011-11-22 12:00,22,33.21,33.31,33.2,33.31,4
20120601|2011-11-22 12:30,22,33.2,33.28,33.2,33.27,12
20120601|2011-11-22 13:30,22,33.45,33.45,33.25,33.25,34
20120601|2011-11-22 14:00,22,33.25,33.25,33.1,33.15,12
20120601|2011-11-22 14:30,22,33.15,33.17,33,33.05,38
20120601|2011-11-22 15:00,22,33.05,33.07,32.99,33,857
20120601|2011-11-22 15:30,22,33.05,33.05,33.05,33.05,5
20120601|2011-11-23 07:00,23,33.7,33.7,33.7,33.7,1
20120601|2011-11-23 08:30,23,33.53,33.53,33.3,33.45,91
20120601|2011-11-23 09:00,23,33.45,33.7,33.45,33.65,12
20120601|2011-11-23 09:30,23,33.65,33.65,33.5,33.55,60
20120601|2011-11-23 10:00,23,33.5,33.55,33.45,33.45,64
20120601|2011-11-23 10:30,23,33.5,33.5,33.4,33.5,11
20120601|2011-11-23 11:00,23,33.4,33.4,33.4,33.4,5
20120601|2011-11-23 11:30,23,33.45,33.47,33.3,33.3,11
20120601|2011-11-23 12:00,23,33.35,33.45,33.33,33.45,15
20120601|2011-11-23 12:30,23,33.4,33.4,33.4,33.4,1
20120601|2011-11-23 13:00,23,33.5,33.5,33.5,33.5,19
20120601|2011-11-23 13:30,23,33.45,33.45,33.45,33.45,3
20120601|2011-11-23 14:00,23,33.55,33.55,33.4,33.55,8
20120601|2011-11-23 14:30,23,33.55,33.7,33.35,33.7,21
20120601|2011-11-23 15:00,23,33.75,33.77,33.6,33.65,488
20120601|2011-11-25 08:00,25,33.85,33.85,33.75,33.75,5
20120601|2011-11-25 08:30,25,33.72,33.73,33.1,33.1,27
20120601|2011-11-25 09:00,25,33.2,33.2,33.2,33.2,2
20120601|2011-11-25 10:00,25,33.51,33.52,33.5,33.5,6
20120601|2011-11-25 10:30,25,33.5,33.65,33.5,33.65,5
20120601|2011-11-25 11:00,25,33.85,33.9,33.8,33.8,4
20120601|2011-11-25 11:30,25,33.8,33.95,33.8,33.95,4
20120601|2011-11-25 12:00,25,33.9,34.15,33.9,34.1,46
20120601|2011-11-28 07:00,28,32.9,32.9,32.9,32.9,1
20120601|2011-11-28 07:30,28,32.7,32.82,32.7,32.81,17
20120601|2011-11-28 08:00,28,32.8,32.8,32.7,32.7,6
20120601|2011-11-28 08:30,28,32.75,32.79,32.3,32.3,27
20120601|2011-11-28 09:00,28,32.45,32.5,32.45,32.5,3
20120601|2011-11-28 09:30,28,32.55,33,32.55,33,25
20120601|2011-11-28 10:00,28,32.85,32.85,32.85,32.85,2
20120601|2011-11-28 11:30,28,33,33.05,33,33,8
20120601|2011-11-28 12:00,28,32.9,32.9,32.9,32.9,1
20120601|2011-11-28 12:30,28,32.95,32.95,32.95,32.95,2
20120601|2011-11-28 13:00,28,33,33,33,33,1
20120601|2011-11-28 13:30,28,32.97,33.1,32.97,33.1,5
20120601|2011-11-28 14:00,28,33,33.35,33,33.17,34
20120601|2011-11-28 14:30,28,33.05,33.05,33,33.05,6
20120601|2011-11-28 15:00,28,33.05,33.05,32.9,32.95,367
20120601|2011-11-28 15:30,28,33,33,33,33,6
20120601|2011-11-29 07:00,29,32.71,32.71,32.71,32.71,6
20120601|2011-11-29 08:30,29,32.95,33.15,32.95,33.15,88
20120601|2011-11-29 09:00,29,33.05,33.2,32.91,32.95,67
20120601|2011-11-29 09:30,29,32.9,32.95,32.9,32.9,21
20120601|2011-11-29 10:00,29,32.9,33.06,32.9,33.04,106
20120601|2011-11-29 10:30,29,32.95,33,32.95,32.95,8
20120601|2011-11-29 11:00,29,32.85,32.9,32.8,32.8,27
20120601|2011-11-29 11:30,29,32.85,33,32.85,33,2
20120601|2011-11-29 12:00,29,33,33,32.95,32.95,9
20120601|2011-11-29 12:30,29,32.95,33.02,32.95,33.02,8
20120601|2011-11-29 13:00,29,33,33,32.89,32.9,8
20120601|2011-11-29 13:30,29,32.85,33,32.8,32.88,6
20120601|2011-11-29 14:00,29,32.8,32.8,32.8,32.8,1
20120601|2011-11-29 14:30,29,32.73,32.8,32.7,32.8,4
20120601|2011-11-29 15:00,29,32.9,32.9,32.6,32.7,57
20120601|2011-11-30 07:30,30,31.48,31.48,31.48,31.48,1
20120601|2011-11-30 08:30,30,31.55,31.7,31.55,31.61,17
20120601|2011-11-30 09:00,30,31.5,31.55,31.5,31.55,31
20120601|2011-11-30 09:30,30,31.55,31.55,31.5,31.5,4
20120601|2011-11-30 10:00,30,31.5,31.5,31.5,31.5,3
20120601|2011-11-30 10:30,30,31.55,31.6,31.45,31.6,10
20120601|2011-11-30 11:00,30,31.55,31.65,31.54,31.54,24
20120601|2011-11-30 11:30,30,31.65,31.65,31.42,31.42,10
20120601|2011-11-30 12:00,30,31.4,31.45,31.35,31.39,21
20120601|2011-11-30 13:00,30,31.4,31.4,31.4,31.4,2
20120601|2011-11-30 13:30,30,31.3,31.4,31.3,31.35,21
20120601|2011-11-30 14:00,30,31.35,31.35,31.15,31.15,466
20120601|2011-11-30 14:30,30,31.25,31.25,31.05,31.06,27
20120601|2011-11-30 15:00,30,30.95,31.05,30.85,31.05,38
20120601|2011-12-01 07:00,1,31.05,31.08,31.05,31.07,8
20120601|2011-12-01 07:30,1,31.17,31.17,31.14,31.14,5
20120601|2011-12-01 08:00,1,31.1,31.15,31.05,31.1,24
20120601|2011-12-01 08:30,1,31.1,31.2,30.8,30.8,21
20120601|2011-12-01 09:00,1,30.85,30.85,30.53,30.55,28
20120601|2011-12-01 09:30,1,30.55,30.7,30.54,30.65,61
20120601|2011-12-01 10:00,1,30.6,30.85,30.6,30.82,49
20120601|2011-12-01 10:30,1,30.89,30.89,30.8,30.8,2
20120601|2011-12-01 11:00,1,30.85,30.85,30.85,30.85,1
20120601|2011-12-01 11:30,1,30.75,30.8,30.75,30.8,13
20120601|2011-12-01 12:00,1,30.8,30.85,30.79,30.8,22
20120601|2011-12-01 12:30,1,30.8,30.8,30.65,30.65,9
20120601|2011-12-01 13:00,1,30.65,30.7,30.65,30.65,14
20120601|2011-12-01 13:30,1,30.65,30.7,30.6,30.7,14
20120601|2011-12-01 14:00,1,30.7,30.75,30.55,30.55,13
20120601|2011-12-01 14:30,1,30.55,30.85,30.55,30.85,15
20120601|2011-12-01 15:00,1,30.76,30.9,30.75,30.85,256
20120601|2011-12-02 08:30,2,30.3,30.3,30.3,30.3,6
20120601|2011-12-02 09:00,2,30.3,30.31,30.06,30.1,34
20120601|2011-12-02 09:30,2,30.1,30.25,30.1,30.25,9
20120601|2011-12-02 10:00,2,30.26,30.5,30.26,30.43,34
20120601|2011-12-02 10:30,2,30.35,30.65,30.35,30.6,21
20120601|2011-12-02 11:00,2,30.55,30.6,30.55,30.59,4
20120601|2011-12-02 11:30,2,30.6,30.6,30.4,30.4,9
20120601|2011-12-02 12:00,2,30.55,30.55,30.55,30.55,1
20120601|2011-12-02 12:30,2,30.6,30.6,30.59,30.59,16
20120601|2011-12-02 13:00,2,30.8,30.8,30.55,30.63,12
20120601|2011-12-02 13:30,2,30.6,30.65,30.58,30.6,60
20120601|2011-12-02 14:00,2,30.75,30.8,30.7,30.7,34
20120601|2011-12-02 14:30,2,30.7,30.8,30.6,30.7,94
20120601|2011-12-02 15:00,2,30.8,30.8,30.75,30.75,309
20120601|2011-12-05 07:00,5,30.15,30.15,30.15,30.15,4
20120601|2011-12-05 08:30,5,30,30.25,29.95,29.95,10
20120601|2011-12-05 09:00,5,30.05,30.05,30.04,30.04,2
20120601|2011-12-05 09:30,5,29.95,30,29.95,30,2
20120601|2011-12-05 10:00,5,30.1,30.1,30.1,30.1,2
20120601|2011-12-05 10:30,5,30.1,30.15,30.1,30.15,2
20120601|2011-12-05 11:00,5,30.1,30.1,30.1,30.1,1
20120601|2011-12-05 11:30,5,30.1,30.1,30.05,30.05,3
20120601|2011-12-05 12:00,5,30.05,30.2,30,30.12,31
20120601|2011-12-05 12:30,5,30.1,30.4,30.1,30.35,29
20120601|2011-12-05 13:00,5,30.6,30.6,30.39,30.4,47
20120601|2011-12-05 13:30,5,30.4,30.4,30.35,30.35,129
20120601|2011-12-05 14:00,5,30.35,30.55,30.35,30.5,136
20120601|2011-12-05 14:30,5,30.35,30.6,30.35,30.4,60
20120601|2011-12-05 15:00,5,30.4,30.5,30.3,30.4,74
20120601|2011-12-06 08:30,6,30.55,30.55,30.4,30.45,6
20120601|2011-12-06 09:00,6,30.4,30.6,30.3,30.35,47
20120601|2011-12-06 09:30,6,30.25,30.43,30.25,30.43,5
20120601|2011-12-06 10:00,6,30.5,30.5,30.4,30.4,7
20120601|2011-12-06 10:30,6,30.35,30.5,30.35,30.45,12
20120601|2011-12-06 11:30,6,30.43,30.43,30.39,30.4,3
20120601|2011-12-06 12:00,6,30.45,30.45,30.29,30.29,33
20120601|2011-12-06 13:00,6,30.3,30.3,30.26,30.3,29
20120601|2011-12-06 13:30,6,30.3,30.3,30.2,30.2,6
20120601|2011-12-06 14:00,6,30.3,30.3,30.24,30.3,16
20120601|2011-12-06 14:30,6,30.3,30.35,30.24,30.3,10
20120601|2011-12-06 15:00,6,30.32,30.45,30.3,30.4,179
20120601|2011-12-07 07:30,7,30.43,30.43,30.14,30.14,5
20120601|2011-12-07 08:00,7,30.3,30.3,30.3,30.3,1
20120601|2011-12-07 08:30,7,30.45,30.55,30.45,30.5,3
20120601|2011-12-07 09:00,7,30.8,30.8,30.8,30.8,2
20120601|2011-12-07 09:30,7,30.85,30.9,30.8,30.8,54
20120601|2011-12-07 10:00,7,30.78,30.78,30.7,30.7,15
20120601|2011-12-07 10:30,7,30.7,30.7,30.7,30.7,4
20120601|2011-12-07 11:00,7,30.8,30.8,30.55,30.62,9
20120601|2011-12-07 12:00,7,30.75,30.75,30.75,30.75,2
20120601|2011-12-07 12:30,7,30.8,30.85,30.8,30.85,4
20120601|2011-12-07 13:00,7,30.85,30.9,30.85,30.88,7
20120601|2011-12-07 13:30,7,30.8,31,30.8,30.9,56
20120601|2011-12-07 14:00,7,30.95,31,30.8,30.8,32
20120601|2011-12-07 14:30,7,30.8,30.9,30.55,30.85,45
20120601|2011-12-07 15:00,7,30.85,30.85,30.65,30.7,100
20120601|2011-12-08 07:30,8,30.6,30.6,30.05,30.34,17
20120601|2011-12-08 08:00,8,31,31.15,30.95,30.95,20
20120601|2011-12-08 08:30,8,31.2,31.2,31,31.05,31
20120601|2011-12-08 09:00,8,31.25,31.35,31.25,31.29,7
20120601|2011-12-08 09:30,8,31.25,31.25,31.15,31.15,24
20120601|2011-12-08 10:00,8,31.3,31.4,31.3,31.3,5
20120601|2011-12-08 10:30,8,31.4,31.5,31.4,31.5,2
20120601|2011-12-08 11:00,8,31.35,31.4,31.25,31.4,29
20120601|2011-12-08 11:30,8,31.5,31.5,31.5,31.5,14
20120601|2011-12-08 12:00,8,31.5,31.75,31.5,31.6,42
20120601|2011-12-08 12:30,8,31.6,31.6,31.5,31.5,2
20120601|2011-12-08 13:00,8,31.6,31.65,31.6,31.65,4
20120601|2011-12-08 13:30,8,31.65,31.65,31.6,31.65,7
20120601|2011-12-08 14:00,8,31.65,31.65,31.45,31.5,38
20120601|2011-12-08 14:30,8,31.47,31.55,31.45,31.55,62
20120601|2011-12-08 15:00,8,31.67,31.7,31.5,31.55,366
20120601|2011-12-09 07:00,9,30.99,31.22,30.99,31.22,2
20120601|2011-12-09 08:30,9,31.3,31.32,31.25,31.25,21
20120601|2011-12-09 09:00,9,31.2,31.21,31.05,31.05,34
20120601|2011-12-09 09:30,9,31.05,31.1,30.95,30.96,39
20120601|2011-12-09 10:00,9,30.96,30.96,30.75,30.8,35
20120601|2011-12-09 10:30,9,30.8,31,30.8,30.95,13
20120601|2011-12-09 11:00,9,30.85,30.85,30.85,30.85,1
20120601|2011-12-09 11:30,9,30.9,31.05,30.9,31.05,35
20120601|2011-12-09 12:00,9,31.05,31.21,31.05,31.15,49
20120601|2011-12-09 12:30,9,31.13,31.15,31.05,31.15,55
20120601|2011-12-09 13:00,9,31.12,31.14,31.1,31.1,6
20120601|2011-12-09 13:30,9,31.1,31.1,30.95,30.95,30
20120601|2011-12-09 14:00,9,31,31.15,31,31,55
20120601|2011-12-09 14:30,9,31,31.05,30.95,30.95,15
20120601|2011-12-09 15:00,9,30.95,30.95,30.8,30.95,376
20120601|2011-12-12 07:30,12,31.38,31.38,31.38,31.38,1
20120601|2011-12-12 08:00,12,31.55,31.55,31.5,31.5,10
20120601|2011-12-12 08:30,12,31.45,31.55,31.28,31.4,156
20120601|2011-12-12 09:00,12,31.35,31.45,31.35,31.4,46
20120601|2011-12-12 09:30,12,31.4,31.5,31.33,31.45,80
20120601|2011-12-12 10:00,12,31.45,31.62,31.38,31.45,103
20120601|2011-12-12 10:30,12,31.4,31.85,31.39,31.85,183
20120601|2011-12-12 11:00,12,31.95,32,31.73,32,112
20120601|2011-12-12 11:30,12,32,32.01,31.8,31.85,90
20120601|2011-12-12 12:00,12,31.9,32,31.9,31.95,126
20120601|2011-12-12 12:30,12,32,32.05,31.85,32,74
20120601|2011-12-12 13:00,12,31.95,32.05,31.85,32,134
20120601|2011-12-12 13:30,12,31.95,32.05,31.88,31.95,139
20120601|2011-12-12 14:00,12,31.95,32,31.86,31.87,100
20120601|2011-12-12 14:30,12,31.85,31.9,31.7,31.75,160
20120601|2011-12-12 15:00,12,31.67,31.67,31.38,31.42,264
20120601|2011-12-12 15:30,12,31.45,31.45,31.45,31.45,502
20120601|2011-12-13 08:30,13,30.95,30.95,30.65,30.9,64
20120601|2011-12-13 09:00,13,30.85,31.05,30.8,31.05,35
20120601|2011-12-13 09:30,13,31.05,31.25,31,31.15,25
20120601|2011-12-13 10:00,13,31.25,31.35,31.15,31.15,28
20120601|2011-12-13 10:30,13,31.15,31.15,31.05,31.05,14
20120601|2011-12-13 11:00,13,31.05,31.15,31.05,31.07,11
20120601|2011-12-13 11:30,13,31.05,31.15,31,31,80
20120601|2011-12-13 12:00,13,31,31.05,31,31.05,3
20120601|2011-12-13 12:30,13,31.05,31.05,30.95,31,54
20120601|2011-12-13 13:00,13,30.9,31.2,30.85,31.17,32
20120601|2011-12-13 13:30,13,31.25,31.5,31.25,31.5,21
20120601|2011-12-13 14:00,13,31.5,31.65,31.45,31.65,31
20120601|2011-12-13 14:30,13,32,32,31.75,31.75,85
20120601|2011-12-13 15:00,13,31.75,31.75,31.6,31.7,337
20120601|2011-12-13 15:30,13,31.7,31.7,31.7,31.7,85
20120601|2011-12-14 07:30,14,31.53,31.53,31.5,31.52,5
20120601|2011-12-14 08:00,14,31.55,31.75,31.55,31.75,12
20120601|2011-12-14 08:30,14,31.75,31.95,31.55,31.92,14
20120601|2011-12-14 09:00,14,31.95,32.15,31.95,32.05,18
20120601|2011-12-14 09:30,14,32.1,32.15,32,32.15,11
20120601|2011-12-14 10:00,14,32.15,32.2,32.15,32.15,13
20120601|2011-12-14 10:30,14,32.25,32.3,32.25,32.3,3
20120601|2011-12-14 11:00,14,32.2,32.2,32.05,32.1,39
20120601|2011-12-14 11:30,14,32,32.03,31.95,32.01,5
20120601|2011-12-14 12:00,14,31.9,31.9,31.9,31.9,6
20120601|2011-12-14 12:30,14,31.9,31.9,31.73,31.9,37
20120601|2011-12-14 13:00,14,31.85,31.95,31.8,31.9,9
20120601|2011-12-14 13:30,14,31.9,32,31.9,31.9,14
20120601|2011-12-14 14:00,14,31.9,32.06,31.9,32.02,46
20120601|2011-12-14 14:30,14,31.9,32,31.75,31.9,20
20120601|2011-12-14 15:00,14,31.9,31.92,31.8,31.8,139
20120601|2011-12-15 07:30,15,31.2,31.2,31.2,31.2,1
20120601|2011-12-15 08:30,15,31.25,31.25,30.95,30.95,9
20120601|2011-12-15 09:00,15,31.1,31.35,31.1,31.3,6
20120601|2011-12-15 09:30,15,31.35,31.5,31.35,31.4,39
20120601|2011-12-15 10:00,15,31.35,31.35,31.25,31.3,13
20120601|2011-12-15 10:30,15,31.25,31.35,31.25,31.35,4
20120601|2011-12-15 11:00,15,31.4,31.4,31.3,31.3,5
20120601|2011-12-15 11:30,15,31.2,31.2,31.2,31.2,2
20120601|2011-12-15 12:00,15,31.19,31.2,31.19,31.2,5
20120601|2011-12-15 12:30,15,31.2,31.21,31.15,31.15,4
20120601|2011-12-15 13:00,15,31.2,31.2,31.05,31.1,8
20120601|2011-12-15 13:30,15,31.2,31.3,31.2,31.25,6
20120601|2011-12-15 14:00,15,31.2,31.2,31.2,31.2,3
20120601|2011-12-15 14:30,15,31.2,31.25,31.15,31.15,24
20120601|2011-12-15 15:00,15,31.2,31.35,31.2,31.3,83
20120601|2011-12-16 07:30,16,31,31.05,30.8,30.81,7
20120601|2011-12-16 08:00,16,30.85,30.85,30.65,30.69,5
20120601|2011-12-16 08:30,16,30.85,30.9,30.65,30.8,25
20120601|2011-12-16 09:00,16,30.7,30.75,30.7,30.75,3
20120601|2011-12-16 09:30,16,30.85,30.85,30.85,30.85,5
20120601|2011-12-16 10:00,16,30.9,31.05,30.9,31.05,13
20120601|2011-12-16 10:30,16,31.1,31.2,31.05,31.19,18
20120601|2011-12-16 11:00,16,31.35,31.35,31.25,31.27,6
20120601|2011-12-16 11:30,16,31.3,31.45,31.3,31.3,22
20120601|2011-12-16 12:00,16,31.25,31.4,31.15,31.19,33
20120601|2011-12-16 12:30,16,31.2,31.2,31.15,31.2,5
20120601|2011-12-16 13:00,16,31.2,31.42,31.2,31.39,43
20120601|2011-12-16 13:30,16,31.38,31.38,31.28,31.28,5
20120601|2011-12-16 14:00,16,31.25,31.35,31.24,31.35,13
20120601|2011-12-16 14:30,16,31.35,31.38,31.25,31.25,25
20120601|2011-12-16 15:00,16,31.25,31.3,31.25,31.25,121
20120601|2011-12-19 07:30,19,30.75,30.89,30.75,30.86,5
20120601|2011-12-19 08:00,19,31,31,31,31,1
20120601|2011-12-19 08:30,19,31.25,31.25,31,31,63
20120601|2011-12-19 09:00,19,31.1,31.14,31.05,31.1,17
20120601|2011-12-19 09:30,19,31.1,31.12,31.04,31.05,88
20120601|2011-12-19 10:00,19,31.1,31.15,31.05,31.05,50
20120601|2011-12-19 10:30,19,31,31.15,31,31.1,20
20120601|2011-12-19 11:00,19,31.05,31.05,30.85,30.85,8
20120601|2011-12-19 11:30,19,30.89,30.89,30.85,30.85,2
20120601|2011-12-19 12:00,19,30.85,30.85,30.81,30.85,7
20120601|2011-12-19 12:30,19,30.8,30.81,30.75,30.8,12
20120601|2011-12-19 13:00,19,30.85,30.95,30.8,30.95,32
20120601|2011-12-19 13:30,19,30.9,31,30.9,31,5
20120601|2011-12-19 14:00,19,31,31.15,31,31.1,45
20120601|2011-12-19 14:30,19,31.15,31.2,31.12,31.15,14
20120601|2011-12-19 15:00,19,31.15,31.15,31.05,31.05,131
20120601|2011-12-20 08:00,20,30.14,30.4,30.14,30.35,11
20120601|2011-12-20 08:30,20,30.2,30.35,30.13,30.3,20
20120601|2011-12-20 09:00,20,30.35,30.35,30.25,30.25,40
20120601|2011-12-20 09:30,20,30.15,30.25,30.1,30.25,19
20120601|2011-12-20 10:00,20,30.15,30.25,30.15,30.2,10
20120601|2011-12-20 10:30,20,30.2,30.2,30.15,30.2,47
20120601|2011-12-20 11:00,20,30.2,30.25,30.15,30.15,12
20120601|2011-12-20 11:30,20,30.25,30.25,30.19,30.19,2
20120601|2011-12-20 12:00,20,30.2,30.25,30.1,30.15,21
20120601|2011-12-20 12:30,20,30.15,30.2,30.14,30.15,10
20120601|2011-12-20 13:00,20,30.2,30.3,30.15,30.22,65
20120601|2011-12-20 13:30,20,30.25,30.25,30.1,30.1,6
20120601|2011-12-20 14:00,20,30.17,30.2,30,30,40
20120601|2011-12-20 14:30,20,30.05,30.05,29.95,29.95,7
20120601|2011-12-20 15:00,20,30.05,30.27,30.05,30.15,386
20120601|2011-12-21 08:00,21,29.9,29.96,29.9,29.95,7
20120601|2011-12-21 08:30,21,30.05,30.1,30,30.1,22
20120601|2011-12-21 09:00,21,30.1,30.15,29.85,29.85,42
20120601|2011-12-21 09:30,21,29.8,29.8,29.65,29.7,54
20120601|2011-12-21 10:00,21,29.85,29.9,29.82,29.85,20
20120601|2011-12-21 10:30,21,29.85,29.95,29.8,29.9,9
20120601|2011-12-21 11:00,21,29.85,30,29.85,30,3
20120601|2011-12-21 11:30,21,29.95,30,29.75,29.78,17
20120601|2011-12-21 12:00,21,29.8,29.8,29.7,29.7,31
20120601|2011-12-21 12:30,21,29.7,29.75,29.6,29.6,37
20120601|2011-12-21 13:00,21,29.55,29.6,29.39,29.45,100
20120601|2011-12-21 13:30,21,29.5,30,29.35,29.35,97
20120601|2011-12-21 14:00,21,29.35,29.4,29.05,29.1,216
20120601|2011-12-21 14:30,21,29.08,29.1,28.9,28.95,67
20120601|2011-12-21 15:00,21,28.9,28.95,28.65,28.8,144
20120601|2011-12-22 07:00,22,28.55,28.55,28.25,28.25,28
20120601|2011-12-22 07:30,22,28.35,28.35,28.25,28.25,3
20120601|2011-12-22 08:30,22,28.5,28.54,28.19,28.45,222
20120601|2011-12-22 09:00,22,28.4,28.52,28.3,28.45,131
20120601|2011-12-22 09:30,22,28.4,28.6,28.4,28.55,94
20120601|2011-12-22 10:00,22,28.6,28.65,28.53,28.6,48
20120601|2011-12-22 10:30,22,28.55,28.7,28.5,28.5,59
20120601|2011-12-22 11:00,22,28.58,28.58,28.45,28.5,25
20120601|2011-12-22 11:30,22,28.5,28.5,28.35,28.45,37
20120601|2011-12-22 12:00,22,28.5,28.5,28.45,28.5,72
20120601|2011-12-22 12:30,22,28.55,28.65,28.55,28.6,20
20120601|2011-12-22 13:00,22,28.7,28.7,28.65,28.65,8
20120601|2011-12-22 13:30,22,28.55,28.81,28.55,28.81,47
20120601|2011-12-22 14:00,22,28.9,28.9,28.84,28.84,11
20120601|2011-12-22 14:30,22,28.85,28.9,28.75,28.85,42
20120601|2011-12-22 15:00,22,28.8,28.95,28.75,28.95,296
20120601|2011-12-23 07:30,23,28.35,28.47,28.3,28.47,8
20120601|2011-12-23 08:00,23,28.46,28.5,28.46,28.5,7
20120601|2011-12-23 08:30,23,28.4,28.75,28.4,28.7,116
20120601|2011-12-23 09:00,23,28.72,28.75,28.68,28.75,13
20120601|2011-12-23 09:30,23,28.75,28.8,28.65,28.74,50
20120601|2011-12-23 10:00,23,28.8,28.87,28.75,28.85,67
20120601|2011-12-23 10:30,23,28.85,28.9,28.79,28.87,51
20120601|2011-12-23 11:00,23,28.9,29,28.9,28.95,12
20120601|2011-12-23 11:30,23,28.9,28.94,28.84,28.86,15
20120601|2011-12-23 12:00,23,28.9,29.15,28.88,29.1,31
20120601|2011-12-23 12:30,23,29.1,29.15,29.1,29.1,10
20120601|2011-12-23 13:00,23,29.1,29.15,29.1,29.13,8
20120601|2011-12-23 13:30,23,29.15,29.2,29.15,29.15,12
20120601|2011-12-23 14:00,23,29.1,29.2,29.1,29.2,55
20120601|2011-12-23 14:30,23,29.2,29.2,29.09,29.15,38
20120601|2011-12-23 15:00,23,29.15,29.15,28.8,28.9,299
20120601|2011-12-23 15:30,23,28.95,28.95,28.95,28.95,21
20120601|2011-12-27 08:30,27,28.9,28.9,28.49,28.6,55
20120601|2011-12-27 09:00,27,28.55,28.6,28.55,28.6,5
20120601|2011-12-27 09:30,27,28.65,28.8,28.55,28.8,38
20120601|2011-12-27 10:00,27,28.75,28.8,28.7,28.7,27
20120601|2011-12-27 10:30,27,28.7,28.7,28.65,28.7,7
20120601|2011-12-27 11:00,27,28.65,28.7,28.6,28.62,14
20120601|2011-12-27 11:30,27,28.63,28.63,28.6,28.62,4
20120601|2011-12-27 12:30,27,28.6,28.65,28.6,28.6,7
20120601|2011-12-27 13:00,27,28.6,28.65,28.6,28.65,31
20120601|2011-12-27 13:30,27,28.65,28.65,28.61,28.65,8
20120601|2011-12-27 14:00,27,28.7,28.7,28.64,28.64,8
20120601|2011-12-27 14:30,27,28.65,28.85,28.65,28.85,258
20120601|2011-12-27 15:00,27,28.8,28.85,28.65,28.65,40
20120601|2011-12-27 15:30,27,28.75,28.75,28.75,28.75,1
20120601|2011-12-28 08:30,28,28.55,28.8,28.47,28.8,21
20120601|2011-12-28 09:00,28,28.8,29,28.79,28.95,8
20120601|2011-12-28 09:30,28,29,29.1,29,29.1,17
20120601|2011-12-28 10:00,28,29.15,29.2,29.1,29.15,37
20120601|2011-12-28 10:30,28,29.2,29.25,29.2,29.2,25
20120601|2011-12-28 11:00,28,29.25,29.25,29.05,29.06,24
20120601|2011-12-28 11:30,28,29.05,29.15,29.05,29.15,40
20120601|2011-12-28 12:00,28,29.2,29.2,29.2,29.2,1
20120601|2011-12-28 12:30,28,29.1,29.1,29.1,29.1,1
20120601|2011-12-28 13:00,28,29.1,29.1,29.1,29.1,1
20120601|2011-12-28 13:30,28,29.15,29.15,29.13,29.13,40
20120601|2011-12-28 14:00,28,29.15,29.19,29.1,29.19,105
20120601|2011-12-28 14:30,28,29.2,29.3,29.2,29.3,42
20120601|2011-12-28 15:00,28,29.3,29.3,29.15,29.23,229
20120601|2011-12-29 08:30,29,28.9,28.95,28.9,28.95,9
20120601|2011-12-29 09:00,29,29,29,28.8,28.8,31
20120601|2011-12-29 09:30,29,28.8,28.8,28.8,28.8,1
20120601|2011-12-29 10:00,29,28.96,29.06,28.96,29.05,58
20120601|2011-12-29 10:30,29,29.05,29.06,28.92,28.92,42
20120601|2011-12-29 11:30,29,29,29,29,29,4
20120601|2011-12-29 12:00,29,28.95,28.95,28.85,28.95,84
20120601|2011-12-29 12:30,29,28.95,28.95,28.9,28.9,12
20120601|2011-12-29 13:00,29,28.9,28.95,28.9,28.9,13
20120601|2011-12-29 13:30,29,28.91,28.95,28.91,28.92,4
20120601|2011-12-29 14:00,29,28.9,28.92,28.85,28.89,12
20120601|2011-12-29 14:30,29,28.89,28.89,28.78,28.85,28
20120601|2011-12-29 15:00,29,28.85,28.95,28.85,28.9,140
20120601|2011-12-30 08:00,30,28.8,28.8,28.8,28.8,5
20120601|2011-12-30 08:30,30,28.8,28.8,28.8,28.8,1
20120601|2011-12-30 09:00,30,28.84,28.85,28.8,28.85,6
20120601|2011-12-30 09:30,30,28.85,28.9,28.85,28.9,3
20120601|2011-12-30 10:00,30,28.95,28.95,28.93,28.93,29
20120601|2011-12-30 10:30,30,28.9,28.9,28.8,28.82,55
20120601|2011-12-30 11:00,30,28.85,28.85,28.85,28.85,3
20120601|2011-12-30 11:30,30,28.85,28.85,28.85,28.85,9
20120601|2011-12-30 12:00,30,28.9,28.95,28.89,28.95,3
20120601|2011-12-30 12:30,30,28.93,28.93,28.9,28.93,35
20120601|2011-12-30 13:00,30,28.9,29.1,28.9,29.05,13
20120601|2011-12-30 13:30,30,29,29,29,29,3
20120601|2011-12-30 14:00,30,29,29.01,28.95,29.01,11
20120601|2011-12-30 14:30,30,29,29.1,29,29.1,19
20120601|2011-12-30 15:00,30,29.2,29.2,29.05,29.1,295
20120601|2012-01-03 07:30,3,28.25,28.25,28.25,28.25,1
20120601|2012-01-03 08:30,3,28.35,28.66,28.35,28.6,123
20120601|2012-01-03 09:00,3,28.65,28.66,28.5,28.55,99
20120601|2012-01-03 09:30,3,28.55,28.55,28.45,28.45,19
20120601|2012-01-03 10:00,3,28.45,28.5,28.35,28.4,27
20120601|2012-01-03 10:30,3,28.45,28.56,28.4,28.55,45
20120601|2012-01-03 11:00,3,28.55,28.6,28.55,28.6,6
20120601|2012-01-03 11:30,3,28.6,28.65,28.57,28.61,48
20120601|2012-01-03 12:00,3,28.6,28.65,28.6,28.65,24
20120601|2012-01-03 12:30,3,28.6,28.65,28.6,28.6,15
20120601|2012-01-03 13:00,3,28.6,28.65,28.6,28.62,8
20120601|2012-01-03 13:30,3,28.6,28.63,28.55,28.6,28
20120601|2012-01-03 14:00,3,28.55,28.6,28.5,28.58,15
20120601|2012-01-03 14:30,3,28.62,28.62,28.38,28.45,64
20120601|2012-01-03 15:00,3,28.5,28.51,28.05,28.3,473
20120601|2012-01-04 07:00,4,28.4,28.4,28.35,28.35,3
20120601|2012-01-04 07:30,4,28.5,28.5,28.5,28.5,1
20120601|2012-01-04 08:00,4,28.6,28.6,28.55,28.55,4
20120601|2012-01-04 08:30,4,28.52,28.7,28.45,28.62,88
20120601|2012-01-04 09:00,4,28.65,28.66,28.6,28.65,40
20120601|2012-01-04 09:30,4,28.65,28.7,28.6,28.6,46
20120601|2012-01-04 10:00,4,28.6,28.6,28.5,28.52,163
20120601|2012-01-04 10:30,4,28.5,28.52,28.25,28.35,575
20120601|2012-01-04 11:00,4,28.35,28.36,28.2,28.2,103
20120601|2012-01-04 11:30,4,28.25,28.3,28.2,28.2,16
20120601|2012-01-04 12:00,4,28.25,28.25,28.25,28.25,6
20120601|2012-01-04 12:30,4,28.25,28.25,28.05,28.12,129
20120601|2012-01-04 13:00,4,28.25,28.25,28.15,28.15,7
20120601|2012-01-04 13:30,4,28.1,28.15,28,28,8
20120601|2012-01-04 14:00,4,28,28,28,28,2
20120601|2012-01-04 14:30,4,27.95,27.99,27.87,27.95,142
20120601|2012-01-04 15:00,4,27.9,28,27.9,27.95,170
20120601|2012-01-05 07:00,5,28.13,28.21,28.13,28.21,2
20120601|2012-01-05 07:30,5,28.07,28.15,28.07,28.14,4
20120601|2012-01-05 08:00,5,28.14,28.2,28.14,28.2,33
20120601|2012-01-05 08:30,5,28.2,28.35,28.13,28.2,40
20120601|2012-01-05 09:00,5,28.3,28.37,28.2,28.2,21
20120601|2012-01-05 09:30,5,28.28,28.28,28.2,28.24,26
20120601|2012-01-05 10:00,5,28.2,28.25,28.15,28.15,55
20120601|2012-01-05 10:30,5,28.1,28.11,28.07,28.1,41
20120601|2012-01-05 11:00,5,28.15,28.15,28,28.01,65
20120601|2012-01-05 11:30,5,28.05,28.1,28,28,69
20120601|2012-01-05 12:00,5,27.93,28.05,27.9,27.9,56
20120601|2012-01-05 12:30,5,27.85,27.9,27.8,27.8,9
20120601|2012-01-05 13:00,5,27.8,27.95,27.78,27.95,4
20120601|2012-01-05 13:30,5,27.95,28,27.95,28,24
20120601|2012-01-05 14:00,5,27.95,27.95,27.83,27.83,40
20120601|2012-01-05 14:30,5,27.85,27.9,27.7,27.75,68
20120601|2012-01-05 15:00,5,27.75,27.95,27.74,27.95,259
20120601|2012-01-06 07:30,6,27.9,27.9,27.74,27.75,4
20120601|2012-01-06 08:00,6,27.65,27.73,27.58,27.62,25
20120601|2012-01-06 08:30,6,27.65,28,27.65,27.95,85
20120601|2012-01-06 09:00,6,28.02,28.02,27.8,27.8,65
20120601|2012-01-06 09:30,6,27.8,27.82,27.7,27.8,114
20120601|2012-01-06 10:00,6,27.75,27.75,27.6,27.64,36
20120601|2012-01-06 10:30,6,27.65,27.68,27.5,27.54,74
20120601|2012-01-06 11:00,6,27.5,27.54,27.45,27.5,47
20120601|2012-01-06 11:30,6,27.4,27.5,27.4,27.47,21
20120601|2012-01-06 12:00,6,27.45,27.45,27.45,27.45,1
20120601|2012-01-06 12:30,6,27.5,27.5,27.45,27.45,3
20120601|2012-01-06 13:00,6,27.45,27.5,27.45,27.45,4
20120601|2012-01-06 13:30,6,27.45,27.5,27.38,27.5,59
20120601|2012-01-06 14:30,6,27.45,27.58,27.45,27.55,122
20120601|2012-01-06 15:00,6,27.55,27.6,27.47,27.55,172
20120601|2012-01-09 07:30,9,27.55,27.55,27.4,27.41,10
20120601|2012-01-09 08:30,9,27.3,27.5,27.28,27.45,14
20120601|2012-01-09 09:00,9,27.5,27.55,27.3,27.35,49
20120601|2012-01-09 09:30,9,27.33,27.45,27.33,27.43,42
20120601|2012-01-09 10:00,9,27.4,27.55,27.4,27.55,28
20120601|2012-01-09 10:30,9,27.5,27.5,27.45,27.45,17
20120601|2012-01-09 11:00,9,27.45,27.45,27.3,27.3,26
20120601|2012-01-09 11:30,9,27.35,27.35,27.35,27.35,1
20120601|2012-01-09 12:00,9,27.3,27.4,27.3,27.3,17
20120601|2012-01-09 12:30,9,27.35,27.35,27.28,27.32,29
20120601|2012-01-09 13:00,9,27.3,27.36,27.3,27.36,10
20120601|2012-01-09 13:30,9,27.37,27.37,27.25,27.29,8
20120601|2012-01-09 14:00,9,27.25,27.31,27.25,27.31,21
20120601|2012-01-09 14:30,9,27.3,27.4,27.3,27.32,18
20120601|2012-01-09 15:00,9,27.35,27.45,27.35,27.4,155
20120601|2012-01-10 07:30,10,26.9,26.9,26.85,26.85,19
20120601|2012-01-10 08:30,10,27,27.05,26.95,27.02,44
20120601|2012-01-10 09:00,10,27,27,26.9,26.92,29
20120601|2012-01-10 09:30,10,26.95,26.95,26.92,26.95,7
20120601|2012-01-10 10:00,10,26.97,26.97,26.95,26.97,30
20120601|2012-01-10 10:30,10,26.97,27,26.95,26.95,92
20120601|2012-01-10 11:00,10,26.95,27.1,26.91,27.05,33
20120601|2012-01-10 11:30,10,27.1,27.1,27.1,27.1,1
20120601|2012-01-10 12:00,10,27.05,27.08,27.05,27.06,7
20120601|2012-01-10 12:30,10,27,27.05,27,27.02,9
20120601|2012-01-10 13:00,10,27.1,27.1,27.06,27.06,24
20120601|2012-01-10 13:30,10,27.05,27.05,27.01,27.02,35
20120601|2012-01-10 14:00,10,27,27.05,26.95,27.05,34
20120601|2012-01-10 14:30,10,27.05,27.25,27.05,27.15,12
20120601|2012-01-10 15:00,10,27.2,27.2,27.1,27.15,204
20120601|2012-01-11 08:00,11,27.28,27.33,27.28,27.32,6
20120601|2012-01-11 08:30,11,27.3,27.4,27.2,27.35,41
20120601|2012-01-11 09:00,11,27.35,27.35,27.3,27.3,8
20120601|2012-01-11 09:30,11,27.25,27.4,27.25,27.4,5
20120601|2012-01-11 10:00,11,27.35,27.36,27.3,27.3,7
20120601|2012-01-11 10:30,11,27.3,27.3,27.23,27.25,60
20120601|2012-01-11 11:00,11,27.3,27.3,27.25,27.25,16
20120601|2012-01-11 11:30,11,27.3,27.3,27.29,27.3,58
20120601|2012-01-11 12:00,11,27.3,27.3,27.3,27.3,6
20120601|2012-01-11 12:30,11,27.3,27.3,27.14,27.15,59
20120601|2012-01-11 13:00,11,27.17,27.25,27.17,27.25,7
20120601|2012-01-11 13:30,11,27.3,27.3,27.3,27.3,1
20120601|2012-01-11 14:00,11,27.2,27.25,27.2,27.2,5
20120601|2012-01-11 14:30,11,27.25,27.36,27.22,27.35,61
20120601|2012-01-11 15:00,11,27.35,27.4,27.3,27.4,96
20120601|2012-01-11 15:30,11,27.45,27.45,27.45,27.45,1
20120601|2012-01-12 07:30,12,27.25,27.25,27.25,27.25,5
20120601|2012-01-12 08:00,12,27.17,27.17,27.17,27.17,1
20120601|2012-01-12 08:30,12,27.4,27.7,27.37,27.56,64
20120601|2012-01-12 09:00,12,27.55,27.8,27.53,27.75,27
20120601|2012-01-12 09:30,12,27.7,27.9,27.7,27.7,72
20120601|2012-01-12 10:00,12,27.72,27.75,27.65,27.7,39
20120601|2012-01-12 10:30,12,27.65,27.89,27.65,27.75,154
20120601|2012-01-12 11:00,12,27.75,27.8,27.5,27.55,178
20120601|2012-01-12 11:30,12,27.6,27.6,27.3,27.3,68
20120601|2012-01-12 12:00,12,27.3,27.3,27.15,27.22,171
20120601|2012-01-12 12:30,12,27.25,27.32,27.24,27.3,175
20120601|2012-01-12 13:00,12,27.3,27.3,27.3,27.3,18
20120601|2012-01-12 13:30,12,27.35,27.35,27.29,27.29,21
20120601|2012-01-12 14:00,12,27.3,27.4,27.29,27.29,34
20120601|2012-01-12 14:30,12,27.31,27.31,27.17,27.25,105
20120601|2012-01-12 15:00,12,27.25,27.35,27.2,27.35,156
20120601|2012-01-13 07:00,13,27.41,27.41,27.32,27.32,4
20120601|2012-01-13 07:30,13,27.41,27.41,27.41,27.41,7
20120601|2012-01-13 08:00,13,27.6,27.6,27.5,27.58,5
20120601|2012-01-13 08:30,13,27.75,27.84,27.59,27.65,57
20120601|2012-01-13 09:00,13,27.65,28.15,27.65,28,182
20120601|2012-01-13 09:30,13,28.05,28.05,27.95,27.95,42
20120601|2012-01-13 10:00,13,27.9,27.9,27.75,27.77,19
20120601|2012-01-13 10:30,13,27.8,27.8,27.65,27.75,59
20120601|2012-01-13 11:00,13,27.75,27.9,27.75,27.9,12
20120601|2012-01-13 11:30,13,27.95,28,27.88,27.88,48
20120601|2012-01-13 12:00,13,27.9,28,27.9,28,14
20120601|2012-01-13 12:30,13,28,28.05,27.89,27.91,50
20120601|2012-01-13 13:00,13,27.95,28,27.93,27.95,11
20120601|2012-01-13 13:30,13,27.95,28,27.91,27.97,7
20120601|2012-01-13 14:00,13,27.94,27.96,27.82,27.96,59
20120601|2012-01-13 14:30,13,27.99,27.99,27.75,27.81,49
20120601|2012-01-13 15:00,13,27.8,27.85,27.64,27.75,353
20120601|2012-01-17 07:00,17,27.05,27.09,27.05,27.09,2
20120601|2012-01-17 07:30,17,27,27.19,27,27.18,16
20120601|2012-01-17 08:30,17,27.39,27.4,27.13,27.2,231
20120601|2012-01-17 09:00,17,27.2,27.48,27.19,27.4,175
20120601|2012-01-17 09:30,17,27.4,27.5,27.39,27.45,47
20120601|2012-01-17 10:00,17,27.4,27.4,27.24,27.3,80
20120601|2012-01-17 10:30,17,27.3,27.38,27.3,27.38,76
20120601|2012-01-17 11:00,17,27.35,27.35,27.25,27.35,53
20120601|2012-01-17 11:30,17,27.39,27.5,27.39,27.45,26
20120601|2012-01-17 12:00,17,27.5,27.5,27.45,27.45,23
20120601|2012-01-17 12:30,17,27.47,27.5,27.43,27.5,37
20120601|2012-01-17 13:00,17,27.45,27.55,27.45,27.55,33
20120601|2012-01-17 13:30,17,27.55,27.85,27.55,27.85,111
20120601|2012-01-17 14:00,17,27.8,28,27.8,27.95,111
20120601|2012-01-17 14:30,17,27.95,27.95,27.83,27.95,76
20120601|2012-01-17 15:00,17,27.95,28,27.85,27.85,375
20120601|2012-01-18 07:00,18,27.9,27.9,27.9,27.9,68
20120601|2012-01-18 07:30,18,27.6,27.65,27.55,27.65,3
20120601|2012-01-18 08:00,18,27.7,27.87,27.7,27.87,25
20120601|2012-01-18 08:30,18,27.85,28.16,27.78,27.78,366
20120601|2012-01-18 09:00,18,27.8,27.8,27.7,27.7,46
20120601|2012-01-18 09:30,18,27.7,27.75,27.61,27.65,89
20120601|2012-01-18 10:00,18,27.7,27.7,27.65,27.65,25
20120601|2012-01-18 10:30,18,27.65,27.75,27.65,27.75,65
20120601|2012-01-18 11:00,18,27.76,27.8,27.6,27.6,131
20120601|2012-01-18 11:30,18,27.6,27.65,27.54,27.6,77
20120601|2012-01-18 12:00,18,27.65,27.7,27.63,27.63,83
20120601|2012-01-18 12:30,18,27.6,27.64,27.58,27.64,30
20120601|2012-01-18 13:00,18,27.6,27.64,27.5,27.55,117
20120601|2012-01-18 13:30,18,27.55,27.58,27.5,27.5,164
20120601|2012-01-18 14:00,18,27.55,27.55,27.45,27.45,118
20120601|2012-01-18 14:30,18,27.5,27.55,27.49,27.55,88
20120601|2012-01-18 15:00,18,27.5,27.54,27.45,27.5,234
20120601|2012-01-18 15:30,18,27.55,27.55,27.55,27.55,1
20120601|2012-01-19 08:00,19,27.4,27.4,27.31,27.34,78
20120601|2012-01-19 08:30,19,27.35,27.55,27.3,27.35,119
20120601|2012-01-19 09:00,19,27.35,27.55,27.34,27.4,109
20120601|2012-01-19 09:30,19,27.35,27.42,27.2,27.23,81
20120601|2012-01-19 10:00,19,27.2,27.2,27.1,27.15,56
20120601|2012-01-19 10:30,19,27.15,27.2,27.12,27.12,95
20120601|2012-01-19 11:00,19,27.05,27.11,27.05,27.1,43
20120601|2012-01-19 11:30,19,27.15,27.2,27.12,27.15,10
20120601|2012-01-19 12:00,19,27.15,27.15,27.13,27.15,16
20120601|2012-01-19 12:30,19,27.15,27.2,27.15,27.2,30
20120601|2012-01-19 13:00,19,27.23,27.3,27.2,27.25,148
20120601|2012-01-19 13:30,19,27.25,27.35,27.25,27.3,67
20120601|2012-01-19 14:00,19,27.3,27.3,27.25,27.28,39
20120601|2012-01-19 14:30,19,27.28,27.3,27.25,27.3,28
20120601|2012-01-19 15:00,19,27.25,27.35,27.2,27.25,227
20120601|2012-01-20 07:30,20,27.4,27.4,27.3,27.37,13
20120601|2012-01-20 08:00,20,27.35,27.45,27.35,27.45,73
20120601|2012-01-20 08:30,20,27.45,27.45,27.15,27.2,158
20120601|2012-01-20 09:00,20,27.2,27.25,27.2,27.2,110
20120601|2012-01-20 09:30,20,27.17,27.2,27.15,27.2,38
20120601|2012-01-20 10:00,20,27.2,27.25,27.18,27.19,121
20120601|2012-01-20 10:30,20,27.2,27.25,27.18,27.2,66
20120601|2012-01-20 11:00,20,27.15,27.15,27.1,27.1,4
20120601|2012-01-20 11:30,20,27.1,27.1,26.95,26.95,48
20120601|2012-01-20 12:00,20,26.95,26.95,26.75,26.8,188
20120601|2012-01-20 12:30,20,26.8,26.87,26.77,26.85,105
20120601|2012-01-20 13:00,20,26.9,26.9,26.79,26.85,74
20120601|2012-01-20 13:30,20,26.85,26.86,26.8,26.85,62
20120601|2012-01-20 14:00,20,26.8,26.8,26.7,26.74,81
20120601|2012-01-20 14:30,20,26.75,26.75,26.65,26.68,123
20120601|2012-01-20 15:00,20,26.65,26.8,26.6,26.8,223
20120601|2012-01-23 07:00,23,26.8,26.8,26.8,26.8,10
20120601|2012-01-23 08:00,23,26.77,26.85,26.77,26.79,45
20120601|2012-01-23 08:30,23,26.9,26.9,26.5,26.51,118
20120601|2012-01-23 09:00,23,26.45,26.55,26.44,26.55,70
20120601|2012-01-23 09:30,23,26.6,26.6,26.45,26.5,134
20120601|2012-01-23 10:00,23,26.5,26.6,26.45,26.5,199
20120601|2012-01-23 10:30,23,26.5,26.65,26.5,26.65,80
20120601|2012-01-23 11:00,23,26.65,26.8,26.6,26.64,53
20120601|2012-01-23 11:30,23,26.65,26.68,26.55,26.6,72
20120601|2012-01-23 12:00,23,26.6,26.64,26.6,26.64,6
20120601|2012-01-23 12:30,23,26.55,26.6,26.5,26.5,8
20120601|2012-01-23 13:00,23,26.55,26.57,26.55,26.55,19
20120601|2012-01-23 13:30,23,26.5,26.58,26.45,26.45,70
20120601|2012-01-23 14:00,23,26.45,26.45,26.25,26.3,43
20120601|2012-01-23 14:30,23,26.25,26.36,26.18,26.35,103
20120601|2012-01-23 15:00,23,26.38,26.45,26.3,26.4,486
20120601|2012-01-23 15:30,23,26.3,26.3,26.3,26.3,1
20120601|2012-01-24 07:30,24,26.55,26.6,26.55,26.6,6
20120601|2012-01-24 08:00,24,26.58,26.65,26.58,26.65,57
20120601|2012-01-24 08:30,24,26.65,26.83,26.55,26.61,148
20120601|2012-01-24 09:00,24,26.65,26.67,26.5,26.57,347
20120601|2012-01-24 09:30,24,26.55,26.57,26.45,26.5,43
20120601|2012-01-24 10:00,24,26.51,26.55,26.4,26.47,73
20120601|2012-01-24 10:30,24,26.47,26.61,26.4,26.6,103
20120601|2012-01-24 11:00,24,26.6,26.6,26.47,26.47,42
20120601|2012-01-24 11:30,24,26.4,26.45,26.4,26.4,16
20120601|2012-01-24 12:00,24,26.45,26.5,26.41,26.5,27
20120601|2012-01-24 12:30,24,26.5,26.55,26.45,26.5,9
20120601|2012-01-24 13:00,24,26.45,26.5,26.4,26.5,7
20120601|2012-01-24 13:30,24,26.5,26.5,26.42,26.45,28
20120601|2012-01-24 14:00,24,26.45,26.47,26.3,26.4,110
20120601|2012-01-24 14:30,24,26.35,26.35,26.3,26.33,117
20120601|2012-01-24 15:00,24,26.3,26.3,26.1,26.2,466
20120601|2012-01-24 15:30,24,26.25,26.25,26.25,26.25,1
20120601|2012-01-25 08:00,25,26.31,26.38,26.28,26.36,60
20120601|2012-01-25 08:30,25,26.4,26.55,26.39,26.55,177
20120601|2012-01-25 09:00,25,26.55,26.56,26.35,26.5,176
20120601|2012-01-25 09:30,25,26.45,26.55,26.3,26.35,77
20120601|2012-01-25 10:00,25,26.3,26.35,26.2,26.3,239
20120601|2012-01-25 10:30,25,26.3,26.45,26.3,26.4,236
20120601|2012-01-25 11:00,25,26.4,26.5,26.3,26.35,160
20120601|2012-01-25 11:30,25,26.35,26.38,26.2,26.25,218
20120601|2012-01-25 12:00,25,26.26,26.26,26.05,26.1,128
20120601|2012-01-25 12:30,25,26.1,26.1,25.95,26.04,97
20120601|2012-01-25 13:00,25,26.05,26.2,26.05,26.2,154
20120601|2012-01-25 13:30,25,26.15,26.2,26.06,26.15,244
20120601|2012-01-25 14:00,25,26.15,26.2,26.1,26.1,161
20120601|2012-01-25 14:30,25,26.15,26.15,25.95,26,320
20120601|2012-01-25 15:00,25,25.98,25.98,25.85,25.85,108
20120601|2012-01-26 07:00,26,25.9,25.9,25.69,25.69,137
20120601|2012-01-26 07:30,26,25.7,25.75,25.64,25.64,119
20120601|2012-01-26 08:00,26,25.6,25.6,25.5,25.55,175
20120601|2012-01-26 08:30,26,25.6,25.76,25.6,25.65,99
20120601|2012-01-26 09:00,26,25.7,25.95,25.7,25.95,224
20120601|2012-01-26 09:30,26,26,26.17,26,26.11,312
20120601|2012-01-26 10:00,26,26.15,26.15,25.95,26,177
20120601|2012-01-26 10:30,26,26.01,26.01,25.9,25.93,103
20120601|2012-01-26 11:00,26,25.95,26.07,25.92,26.03,83
20120601|2012-01-26 11:30,26,26.06,26.06,26.01,26.03,18
20120601|2012-01-26 12:00,26,26,26.07,25.95,26,289
20120601|2012-01-26 12:30,26,26,26.15,25.95,26.06,125
20120601|2012-01-26 13:00,26,26.1,26.26,26.1,26.22,257
20120601|2012-01-26 13:30,26,26.25,26.25,26.14,26.15,107
20120601|2012-01-26 14:00,26,26.2,26.4,26.2,26.4,344
20120601|2012-01-26 14:30,26,26.42,26.42,26.25,26.32,216
20120601|2012-01-26 15:00,26,26.3,26.3,26.15,26.23,274
20120601|2012-01-26 15:30,26,26.35,26.35,26.35,26.35,1
20120601|2012-01-27 07:00,27,26.4,26.4,26.35,26.35,36
20120601|2012-01-27 07:30,27,26.4,26.59,26.35,26.56,97
20120601|2012-01-27 08:00,27,26.5,26.55,26.45,26.52,152
20120601|2012-01-27 08:30,27,26.5,26.52,26.2,26.2,154
20120601|2012-01-27 09:00,27,26.2,26.32,26.15,26.15,149
20120601|2012-01-27 09:30,27,26.16,26.32,26.1,26.25,100
20120601|2012-01-27 10:00,27,26.25,26.3,26.13,26.15,127
20120601|2012-01-27 10:30,27,26.2,26.25,26.18,26.2,65
20120601|2012-01-27 11:00,27,26.25,26.3,26.2,26.22,105
20120601|2012-01-27 11:30,27,26.22,26.3,26.2,26.3,85
20120601|2012-01-27 12:00,27,26.35,26.35,26.25,26.25,192
20120601|2012-01-27 12:30,27,26.3,26.45,26.14,26.23,486
20120601|2012-01-27 13:00,27,26.2,26.3,26.2,26.2,61
20120601|2012-01-27 13:30,27,26.2,26.2,26.1,26.1,30
20120601|2012-01-27 14:00,27,26.05,26.07,25.9,25.9,96
20120601|2012-01-27 14:30,27,25.94,25.95,25.83,25.87,56
20120601|2012-01-27 15:00,27,25.8,25.95,25.8,25.9,321
20120601|2012-01-30 07:00,30,26,26.1,26,26.05,22
20120601|2012-01-30 07:30,30,26.1,26.2,26.08,26.17,78
20120601|2012-01-30 08:30,30,26.25,26.3,26.12,26.15,199
20120601|2012-01-30 09:00,30,26.2,26.3,26.2,26.3,57
20120601|2012-01-30 09:30,30,26.3,26.3,26.16,26.18,94
20120601|2012-01-30 10:00,30,26.15,26.16,26.1,26.1,57
20120601|2012-01-30 10:30,30,26.15,26.2,26.12,26.19,123
20120601|2012-01-30 11:00,30,26.15,26.17,26.12,26.12,66
20120601|2012-01-30 11:30,30,26.2,26.2,26.13,26.15,24
20120601|2012-01-30 12:00,30,26.14,26.27,26.13,26.15,98
20120601|2012-01-30 12:30,30,26.15,26.15,26,26.07,118
20120601|2012-01-30 13:00,30,26.08,26.15,26.05,26.14,333
20120601|2012-01-30 13:30,30,26.15,26.15,26.05,26.1,110
20120601|2012-01-30 14:00,30,26.1,26.17,26.1,26.1,133
20120601|2012-01-30 14:30,30,26.1,26.25,26.05,26.25,267
20120601|2012-01-30 15:00,30,26.25,26.3,26.15,26.2,421
20120601|2012-01-30 15:30,30,26.25,26.25,26.25,26.25,1
20120601|2012-01-31 07:00,31,25.92,25.94,25.92,25.92,17
20120601|2012-01-31 07:30,31,25.9,25.98,25.9,25.93,88
20120601|2012-01-31 08:00,31,25.93,25.95,25.85,25.85,29
20120601|2012-01-31 08:30,31,25.85,26.21,25.83,26.1,400
20120601|2012-01-31 09:00,31,26.2,26.47,26.05,26.05,543
20120601|2012-01-31 09:30,31,26.1,26.3,26.1,26.3,146
20120601|2012-01-31 10:00,31,26.3,26.4,26.24,26.35,108
20120601|2012-01-31 10:30,31,26.35,26.37,26.28,26.35,83
20120601|2012-01-31 11:00,31,26.35,26.37,26.25,26.25,42
20120601|2012-01-31 11:30,31,26.27,26.3,26.21,26.29,37
20120601|2012-01-31 12:00,31,26.25,26.26,26.15,26.24,109
20120601|2012-01-31 12:30,31,26.2,26.35,26.19,26.33,91
20120601|2012-01-31 13:00,31,26.32,26.32,26.23,26.25,46
20120601|2012-01-31 13:30,31,26.25,26.35,26.25,26.28,42
20120601|2012-01-31 14:00,31,26.27,26.33,26.2,26.28,118
20120601|2012-01-31 14:30,31,26.3,26.4,26.3,26.35,375
20120601|2012-01-31 15:00,31,26.35,26.5,26.33,26.37,493
20120601|2012-01-31 15:30,31,26.35,26.35,26.35,26.35,1
20120601|2012-02-01 07:00,1,26.4,26.4,26.4,26.4,119
20120601|2012-02-01 07:30,1,26.1,26.15,26.07,26.15,20
20120601|2012-02-01 08:00,1,26.11,26.11,26,26,8
20120601|2012-02-01 08:30,1,26.05,26.23,26.02,26.1,159
20120601|2012-02-01 09:00,1,26.05,26.16,25.85,25.96,246
20120601|2012-02-01 09:30,1,26,26.05,25.95,26.05,107
20120601|2012-02-01 10:00,1,26.05,26.1,26.05,26.06,32
20120601|2012-02-01 10:30,1,26.1,26.1,25.95,25.95,170
20120601|2012-02-01 11:00,1,26,26,25.89,25.9,25
20120601|2012-02-01 11:30,1,25.85,25.85,25.74,25.8,183
20120601|2012-02-01 12:00,1,25.75,25.8,25.74,25.8,62
20120601|2012-02-01 12:30,1,25.85,26,25.82,26,26
20120601|2012-02-01 13:00,1,26,26,25.88,25.9,41
20120601|2012-02-01 13:30,1,25.9,26,25.9,26,16
20120601|2012-02-01 14:00,1,25.96,26,25.88,26,41
20120601|2012-02-01 14:30,1,26,26.05,25.94,26.05,132
20120601|2012-02-01 15:00,1,26,26.05,25.95,26,470
20120601|2012-02-02 07:30,2,25.85,25.85,25.85,25.85,2
20120601|2012-02-02 08:00,2,25.8,25.8,25.8,25.8,12
20120601|2012-02-02 08:30,2,25.75,25.92,25.75,25.81,78
20120601|2012-02-02 09:00,2,25.75,25.8,25.69,25.77,104
20120601|2012-02-02 09:30,2,25.7,25.75,25.7,25.7,37
20120601|2012-02-02 10:00,2,25.68,25.74,25.62,25.66,82
20120601|2012-02-02 10:30,2,25.7,25.8,25.7,25.78,82
20120601|2012-02-02 11:00,2,25.73,25.8,25.7,25.8,37
20120601|2012-02-02 11:30,2,25.7,25.85,25.7,25.75,80
20120601|2012-02-02 12:00,2,25.73,25.8,25.72,25.8,20
20120601|2012-02-02 12:30,2,25.74,25.8,25.7,25.7,10
20120601|2012-02-02 13:00,2,25.7,25.7,25.67,25.67,19
20120601|2012-02-02 13:30,2,25.7,25.75,25.68,25.68,6
20120601|2012-02-02 14:00,2,25.7,25.73,25.65,25.7,36
20120601|2012-02-02 14:30,2,25.7,25.7,25.6,25.62,135
20120601|2012-02-02 15:00,2,25.6,25.7,25.55,25.65,542
20120601|2012-02-02 15:30,2,25.7,25.7,25.7,25.7,1
20120601|2012-02-03 07:00,3,25.6,25.6,25.6,25.6,5
20120601|2012-02-03 07:30,3,25.59,25.6,25.2,25.2,85
20120601|2012-02-03 08:00,3,25.2,25.25,25.15,25.21,38
20120601|2012-02-03 08:30,3,25.2,25.32,25.18,25.2,291
20120601|2012-02-03 09:00,3,25.15,25.25,25.08,25.25,267
20120601|2012-02-03 09:30,3,25.2,25.25,25.1,25.1,170
20120601|2012-02-03 10:00,3,25.15,25.15,24.95,25.02,220
20120601|2012-02-03 10:30,3,25.02,25.05,24.94,25.05,116
20120601|2012-02-03 11:00,3,25.05,25.1,25,25.05,168
20120601|2012-02-03 11:30,3,25,25.06,25,25.01,19
20120601|2012-02-03 12:00,3,25.02,25.05,25.02,25.05,14
20120601|2012-02-03 12:30,3,25.04,25.09,25.04,25.05,43
20120601|2012-02-03 13:00,3,25,25.02,25,25.02,10
20120601|2012-02-03 13:30,3,25.02,25.03,25,25,55
20120601|2012-02-03 14:00,3,25,25.05,25,25.05,14
20120601|2012-02-03 14:30,3,25,25,24.95,24.95,99
20120601|2012-02-03 15:00,3,24.97,25.15,24.92,25.1,724
20120601|2012-02-06 07:00,6,25.9,25.9,25.35,25.35,13
20120601|2012-02-06 07:30,6,25.35,25.35,25.33,25.33,10
20120601|2012-02-06 08:00,6,25.35,25.35,25.3,25.3,2
20120601|2012-02-06 08:30,6,25.3,25.3,25.1,25.15,136
20120601|2012-02-06 09:00,6,25.1,25.2,25.07,25.2,143
20120601|2012-02-06 09:30,6,25.3,25.3,25.25,25.3,33
20120601|2012-02-06 10:00,6,25.2,25.22,25.17,25.2,14
20120601|2012-02-06 10:30,6,25.2,25.25,25.15,25.2,22
20120601|2012-02-06 11:00,6,25.15,25.25,25.15,25.2,23
20120601|2012-02-06 11:30,6,25.2,25.2,25.1,25.1,20
20120601|2012-02-06 12:00,6,25.1,25.13,25.1,25.1,15
20120601|2012-02-06 12:30,6,25.1,25.15,25.1,25.15,29
20120601|2012-02-06 13:00,6,25.15,25.15,25.13,25.13,30
20120601|2012-02-06 13:30,6,25.15,25.16,25.15,25.16,23
20120601|2012-02-06 14:00,6,25.16,25.16,25.05,25.05,140
20120601|2012-02-06 14:30,6,25.05,25.09,24.72,24.72,510
20120601|2012-02-06 15:00,6,24.75,24.78,24.5,24.6,1128
20120601|2012-02-07 07:00,7,24.65,24.9,24.08,24.69,30
20120601|2012-02-07 07:30,7,24.7,24.7,24.67,24.67,19
20120601|2012-02-07 08:00,7,24.68,24.7,24.65,24.7,31
20120601|2012-02-07 08:30,7,24.65,24.92,24.64,24.9,321
20120601|2012-02-07 09:00,7,24.85,24.9,24.72,24.83,105
20120601|2012-02-07 09:30,7,24.85,24.87,24.65,24.65,264
20120601|2012-02-07 10:00,7,24.6,24.6,24.5,24.5,137
20120601|2012-02-07 10:30,7,24.53,24.6,24.45,24.6,192
20120601|2012-02-07 11:00,7,24.55,24.59,24.48,24.57,160
20120601|2012-02-07 11:30,7,24.55,24.57,24.49,24.49,21
20120601|2012-02-07 12:00,7,24.47,24.5,24.43,24.45,36
20120601|2012-02-07 12:30,7,24.45,24.56,24.45,24.51,68
20120601|2012-02-07 13:00,7,24.6,24.6,24.55,24.55,57
20120601|2012-02-07 13:30,7,24.53,24.6,24.52,24.59,36
20120601|2012-02-07 14:00,7,24.6,24.61,24.5,24.5,64
20120601|2012-02-07 14:30,7,24.5,24.55,24.47,24.55,53
20120601|2012-02-07 15:00,7,24.55,24.65,24.45,24.5,292
20120601|2012-02-07 15:30,7,24.5,24.5,24.5,24.5,21
20120601|2012-02-08 07:00,8,24.5,24.5,24.5,24.5,101
20120601|2012-02-08 07:30,8,24.4,24.4,24.34,24.35,13
20120601|2012-02-08 08:00,8,24.4,24.51,24.4,24.45,20
20120601|2012-02-08 08:30,8,24.49,24.6,24.45,24.5,107
20120601|2012-02-08 09:00,8,24.5,24.55,24.43,24.5,322
20120601|2012-02-08 09:30,8,24.5,24.71,24.48,24.63,109
20120601|2012-02-08 10:00,8,24.6,24.86,24.6,24.86,283
20120601|2012-02-08 10:30,8,24.8,24.95,24.75,24.95,54
20120601|2012-02-08 11:00,8,24.95,24.95,24.8,24.86,64
20120601|2012-02-08 11:30,8,24.83,24.85,24.75,24.75,50
20120601|2012-02-08 12:00,8,24.75,24.75,24.7,24.75,14
20120601|2012-02-08 12:30,8,24.75,24.75,24.7,24.7,17
20120601|2012-02-08 13:00,8,24.75,24.75,24.7,24.75,64
20120601|2012-02-08 13:30,8,24.78,24.78,24.7,24.72,54
20120601|2012-02-08 14:00,8,24.75,24.75,24.7,24.7,37
20120601|2012-02-08 14:30,8,24.7,24.8,24.66,24.75,148
20120601|2012-02-08 15:00,8,24.75,24.85,24.74,24.8,113
20120601|2012-02-09 07:00,9,24.7,24.7,24.6,24.6,2
20120601|2012-02-09 07:30,9,24.6,24.85,24.6,24.72,17
20120601|2012-02-09 08:00,9,24.7,24.8,24.67,24.75,11
20120601|2012-02-09 08:30,9,24.75,24.95,24.64,24.83,475
20120601|2012-02-09 09:00,9,24.86,25.2,24.85,25.2,858
20120601|2012-02-09 09:30,9,25.2,25.25,25.08,25.08,141
20120601|2012-02-09 10:00,9,25.1,25.15,25.05,25.15,47
20120601|2012-02-09 10:30,9,25.15,25.26,25.1,25.1,252
20120601|2012-02-09 11:00,9,25.05,25.2,25.05,25.15,72
20120601|2012-02-09 11:30,9,25.15,25.15,25.06,25.1,79
20120601|2012-02-09 12:00,9,25.1,25.15,25.05,25.07,34
20120601|2012-02-09 12:30,9,25.1,25.1,25.03,25.05,205
20120601|2012-02-09 13:00,9,25.05,25.05,24.98,25.02,173
20120601|2012-02-09 13:30,9,25,25.08,25,25.08,150
20120601|2012-02-09 14:00,9,25.1,25.15,25.08,25.13,20
20120601|2012-02-09 14:30,9,25.15,25.38,25.12,25.38,67
20120601|2012-02-09 15:00,9,25.4,25.6,25.38,25.6,968
20120601|2012-02-10 07:00,10,26.08,26.2,26,26.15,10
20120601|2012-02-10 07:30,10,26.15,26.27,26.14,26.27,8
20120601|2012-02-10 08:00,10,26.25,26.27,26.15,26.15,122
20120601|2012-02-10 08:30,10,26.2,26.25,25.99,26.2,406
20120601|2012-02-10 09:00,10,26.2,26.4,26.17,26.3,323
20120601|2012-02-10 09:30,10,26.28,26.3,26.15,26.3,147
20120601|2012-02-10 10:00,10,26.25,26.27,26.08,26.25,245
20120601|2012-02-10 10:30,10,26.2,26.3,26.14,26.25,122
20120601|2012-02-10 11:00,10,26.2,26.25,26.15,26.2,97
20120601|2012-02-10 11:30,10,26.25,26.32,26.2,26.22,196
20120601|2012-02-10 12:00,10,26.25,26.3,26.2,26.26,89
20120601|2012-02-10 12:30,10,26.25,26.42,26.25,26.4,111
20120601|2012-02-10 13:00,10,26.42,26.6,26.33,26.6,134
20120601|2012-02-10 13:30,10,26.6,26.95,26.55,26.95,187
20120601|2012-02-10 14:00,10,27,27.4,26.85,26.85,396
20120601|2012-02-10 14:30,10,26.8,26.84,26.45,26.58,262
20120601|2012-02-10 15:00,10,26.6,26.7,26.05,26.15,525
20120601|2012-02-13 07:00,13,26.1,26.1,25.68,25.7,176
20120601|2012-02-13 07:30,13,25.71,25.75,25.71,25.75,19
20120601|2012-02-13 08:00,13,25.75,25.76,25.7,25.7,36
20120601|2012-02-13 08:30,13,25.7,25.75,25.52,25.6,149
20120601|2012-02-13 09:00,13,25.6,25.85,25.57,25.81,142
20120601|2012-02-13 09:30,13,25.85,25.95,25.75,25.75,186
20120601|2012-02-13 10:00,13,25.7,25.75,25.6,25.75,357
20120601|2012-02-13 10:30,13,25.7,25.72,25.6,25.63,39
20120601|2012-02-13 11:00,13,25.65,25.7,25.65,25.7,22
20120601|2012-02-13 11:30,13,25.7,25.9,25.7,25.85,189
20120601|2012-02-13 12:00,13,25.85,25.85,25.7,25.75,110
20120601|2012-02-13 12:30,13,25.7,25.72,25.64,25.68,126
20120601|2012-02-13 13:00,13,25.7,25.7,25.55,25.55,121
20120601|2012-02-13 13:30,13,25.58,25.6,25.5,25.55,264
20120601|2012-02-13 14:00,13,25.55,25.65,25.53,25.58,103
20120601|2012-02-13 14:30,13,25.6,25.7,25.57,25.65,157
20120601|2012-02-13 15:00,13,25.65,25.75,25.6,25.73,510
20120601|2012-02-14 07:00,14,25.75,25.78,25.7,25.71,16
20120601|2012-02-14 07:30,14,25.75,25.92,25.74,25.92,51
20120601|2012-02-14 08:00,14,25.95,26.11,25.95,26.05,42
20120601|2012-02-14 08:30,14,26.05,26.2,25.9,26.15,515
20120601|2012-02-14 09:00,14,26.2,26.5,26.18,26.26,346
20120601|2012-02-14 09:30,14,26.3,26.56,26.2,26.55,305
20120601|2012-02-14 10:00,14,26.5,26.52,26.4,26.4,203
20120601|2012-02-14 10:30,14,26.35,26.37,26.2,26.35,59
20120601|2012-02-14 11:00,14,26.35,26.56,26.35,26.56,63
20120601|2012-02-14 11:30,14,26.55,26.75,26.5,26.7,150
20120601|2012-02-14 12:00,14,26.75,26.97,26.74,26.76,147
20120601|2012-02-14 12:30,14,26.75,26.75,26.5,26.7,245
20120601|2012-02-14 13:00,14,26.7,26.9,26.62,26.86,184
20120601|2012-02-14 13:30,14,26.9,26.95,26.8,26.85,96
20120601|2012-02-14 14:00,14,26.9,26.92,26.75,26.9,46
20120601|2012-02-14 14:30,14,26.95,26.95,26.2,26.25,287
20120601|2012-02-14 15:00,14,26.25,26.3,26.16,26.25,460
20120601|2012-02-14 15:30,14,26.2,26.2,26.2,26.2,41
20120601|2012-02-15 07:00,15,26.15,26.35,26.1,26.27,60
20120601|2012-02-15 07:30,15,26.25,26.55,26.25,26.51,26
20120601|2012-02-15 08:00,15,26.3,26.48,26.3,26.45,5
20120601|2012-02-15 08:30,15,26.65,26.8,26.43,26.45,513
20120601|2012-02-15 09:00,15,26.4,26.85,26.4,26.82,157
20120601|2012-02-15 09:30,15,26.77,27,26.7,26.9,326
20120601|2012-02-15 10:00,15,26.85,27,26.79,26.8,66
20120601|2012-02-15 10:30,15,26.75,26.8,26.65,26.67,224
20120601|2012-02-15 11:00,15,26.7,26.85,26.65,26.85,258
20120601|2012-02-15 11:30,15,26.85,27.16,26.83,27.16,87
20120601|2012-02-15 12:00,15,27.15,27.25,26.9,27,216
20120601|2012-02-15 12:30,15,26.95,27.05,26.8,26.81,87
20120601|2012-02-15 13:00,15,26.8,27,26.65,26.7,184
20120601|2012-02-15 13:30,15,26.72,26.95,26.7,26.9,51
20120601|2012-02-15 14:00,15,26.95,26.96,26.8,26.9,177
20120601|2012-02-15 14:30,15,26.9,27,26.8,26.95,196
20120601|2012-02-15 15:00,15,26.95,27.3,26.9,27.2,643
20120601|2012-02-16 07:00,16,27.35,27.4,27.3,27.35,30
20120601|2012-02-16 07:30,16,27.23,27.4,27.1,27.27,85
20120601|2012-02-16 08:00,16,27.15,27.3,27.15,27.3,12
20120601|2012-02-16 08:30,16,27.3,27.5,27.1,27.3,179
20120601|2012-02-16 09:00,16,27.35,27.42,27.2,27.4,174
20120601|2012-02-16 09:30,16,27.4,27.42,27.3,27.36,113
20120601|2012-02-16 10:00,16,27.3,27.45,27.3,27.3,54
20120601|2012-02-16 10:30,16,27.35,27.36,26.9,26.9,235
20120601|2012-02-16 11:00,16,26.85,26.9,26.8,26.9,43
20120601|2012-02-16 11:30,16,26.85,27,26.85,26.95,15
20120601|2012-02-16 12:00,16,26.8,26.8,26.55,26.7,224
20120601|2012-02-16 12:30,16,26.67,26.7,26.57,26.6,174
20120601|2012-02-16 13:00,16,26.65,26.7,26.55,26.55,184
20120601|2012-02-16 13:30,16,26.55,26.57,26.45,26.45,171
20120601|2012-02-16 14:00,16,26.43,26.5,26.4,26.45,142
20120601|2012-02-16 14:30,16,26.44,26.55,26.35,26.5,259
20120601|2012-02-16 15:00,16,26.45,26.73,26.45,26.65,616
20120601|2012-02-16 15:30,16,26.6,26.6,26.6,26.6,2
20120601|2012-02-17 07:00,17,26.65,26.7,26.63,26.64,38
20120601|2012-02-17 07:30,17,26.62,26.69,26.62,26.69,13
20120601|2012-02-17 08:00,17,26.64,26.64,26.5,26.51,60
20120601|2012-02-17 08:30,17,26.52,26.6,26.28,26.45,467
20120601|2012-02-17 09:00,17,26.4,26.6,26.4,26.5,104
20120601|2012-02-17 09:30,17,26.5,26.6,26.48,26.6,169
20120601|2012-02-17 10:00,17,26.65,26.75,26.55,26.55,222
20120601|2012-02-17 10:30,17,26.57,26.57,26.4,26.45,117
20120601|2012-02-17 11:00,17,26.55,26.55,26.49,26.49,24
20120601|2012-02-17 11:30,17,26.55,26.55,26.4,26.52,116
20120601|2012-02-17 12:00,17,26.55,26.55,26.4,26.4,23
20120601|2012-02-17 12:30,17,26.45,26.5,26.4,26.47,38
20120601|2012-02-17 13:00,17,26.55,26.65,26.5,26.55,12
20120601|2012-02-17 13:30,17,26.58,26.65,26.55,26.65,17
20120601|2012-02-17 14:00,17,26.6,26.65,26.5,26.55,34
20120601|2012-02-17 14:30,17,26.55,26.75,26.45,26.75,560
20120601|2012-02-17 15:00,17,26.75,27,26.75,26.9,774
20120601|2012-02-17 15:30,17,26.8,26.8,26.8,26.8,9
20120601|2012-02-21 07:00,21,26.85,26.96,26.85,26.92,94
20120601|2012-02-21 07:30,21,26.9,26.9,26.78,26.8,51
20120601|2012-02-21 08:00,21,26.75,26.85,26.6,26.6,112
20120601|2012-02-21 08:30,21,26.85,27.3,26.8,27.12,330
20120601|2012-02-21 09:00,21,27.1,27.18,26.9,26.95,266
20120601|2012-02-21 09:30,21,26.9,26.9,26.7,26.75,159
20120601|2012-02-21 10:00,21,26.7,26.75,26.65,26.68,63
20120601|2012-02-21 10:30,21,26.7,26.86,26.7,26.82,146
20120601|2012-02-21 11:00,21,26.8,27,26.7,26.82,500
20120601|2012-02-21 11:30,21,26.8,26.85,26.8,26.84,140
20120601|2012-02-21 12:00,21,26.85,26.88,26.84,26.85,9
20120601|2012-02-21 12:30,21,26.85,27.05,26.85,27,33
20120601|2012-02-21 13:00,21,27,27.22,27,27.08,123
20120601|2012-02-21 13:30,21,27.1,27.15,27.04,27.12,112
20120601|2012-02-21 14:00,21,27.06,27.15,27,27.09,94
20120601|2012-02-21 14:30,21,27.1,27.2,27.05,27.16,151
20120601|2012-02-21 15:00,21,27.1,27.27,27.1,27.2,641
20120601|2012-02-22 07:00,22,27.25,27.35,27.25,27.35,3
20120601|2012-02-22 07:30,22,27.35,27.36,27.28,27.3,15
20120601|2012-02-22 08:00,22,27.3,27.37,27.28,27.33,118
20120601|2012-02-22 08:30,22,27.3,27.35,26.95,27,250
20120601|2012-02-22 09:00,22,27.02,27.19,26.7,26.77,278
20120601|2012-02-22 09:30,22,26.8,26.9,26.75,26.85,186
20120601|2012-02-22 10:00,22,26.8,26.85,26.75,26.85,289
20120601|2012-02-22 10:30,22,26.85,27,26.85,27,123
20120601|2012-02-22 11:00,22,27,27,26.8,26.85,195
20120601|2012-02-22 11:30,22,26.85,26.85,26.67,26.71,20
20120601|2012-02-22 12:00,22,26.75,26.75,26.58,26.62,111
20120601|2012-02-22 12:30,22,26.7,26.7,26.65,26.65,32
20120601|2012-02-22 13:00,22,26.65,26.65,26.55,26.65,7
20120601|2012-02-22 13:30,22,26.64,26.8,26.64,26.7,89
20120601|2012-02-22 14:00,22,26.72,26.78,26.59,26.6,65
20120601|2012-02-22 14:30,22,26.65,26.7,26.55,26.67,245
20120601|2012-02-22 15:00,22,26.65,26.65,26.45,26.6,868
20120601|2012-02-23 07:00,23,26.6,26.65,26.54,26.55,78
20120601|2012-02-23 07:30,23,26.55,26.6,26.48,26.6,43
20120601|2012-02-23 08:00,23,26.55,26.66,26.55,26.6,21
20120601|2012-02-23 08:30,23,26.65,26.7,26.54,26.6,318
20120601|2012-02-23 09:00,23,26.57,26.57,26.35,26.41,377
20120601|2012-02-23 09:30,23,26.4,26.45,26.2,26.21,239
20120601|2012-02-23 10:00,23,26.2,26.25,26,26,242
20120601|2012-02-23 10:30,23,25.97,25.99,25.8,25.83,252
20120601|2012-02-23 11:00,23,25.8,26.03,25.8,25.82,906
20120601|2012-02-23 11:30,23,25.8,25.86,25.7,25.8,222
20120601|2012-02-23 12:00,23,25.85,25.91,25.8,25.91,104
20120601|2012-02-23 12:30,23,25.95,26.06,25.84,25.85,152
20120601|2012-02-23 13:00,23,25.85,25.9,25.85,25.85,47
20120601|2012-02-23 13:30,23,25.85,25.9,25.8,25.9,160
20120601|2012-02-23 14:00,23,25.85,25.97,25.8,25.97,318
20120601|2012-02-23 14:30,23,25.97,26.3,25.95,26.25,745
20120601|2012-02-23 15:00,23,26.2,26.35,26,26.07,796
20120601|2012-02-23 15:30,23,26.1,26.1,26.1,26.1,244
20120601|2012-02-24 07:00,24,25.97,26.06,25.97,26.06,12
20120601|2012-02-24 07:30,24,26.05,26.07,25.99,26,21
20120601|2012-02-24 08:00,24,26,26.05,25.98,26,73
20120601|2012-02-24 08:30,24,26.1,26.35,26.05,26.11,330
20120601|2012-02-24 09:00,24,26.1,26.24,26,26.12,196
20120601|2012-02-24 09:30,24,26.15,26.16,26.05,26.07,95
20120601|2012-02-24 10:00,24,26.1,26.1,25.97,25.97,61
20120601|2012-02-24 10:30,24,25.99,26.01,25.9,25.9,173
20120601|2012-02-24 11:00,24,25.9,25.95,25.9,25.95,170
20120601|2012-02-24 11:30,24,25.95,25.97,25.9,25.95,139
20120601|2012-02-24 12:00,24,25.95,26.05,25.9,26.03,113
20120601|2012-02-24 12:30,24,26.05,26.35,26.03,26.3,181
20120601|2012-02-24 13:00,24,26.3,26.61,26.28,26.6,183
20120601|2012-02-24 13:30,24,26.7,26.7,26.4,26.6,255
20120601|2012-02-24 14:00,24,26.6,26.6,26.5,26.55,91
20120601|2012-02-24 14:30,24,26.6,26.85,26.6,26.8,691
20120601|2012-02-24 15:00,24,26.8,26.85,26.65,26.8,973
20120601|2012-02-24 15:30,24,26.75,26.75,26.75,26.75,7
20120601|2012-02-27 07:00,27,27.1,27.23,27.1,27.2,38
20120601|2012-02-27 07:30,27,27.25,27.25,27.15,27.15,33
20120601|2012-02-27 08:00,27,27.2,27.3,27.2,27.3,111
20120601|2012-02-27 08:30,27,27.28,27.42,27.25,27.3,292
20120601|2012-02-27 09:00,27,27.3,27.3,26.97,27.05,289
20120601|2012-02-27 09:30,27,27,27.02,26.7,26.85,389
20120601|2012-02-27 10:00,27,26.82,26.85,26.62,26.7,271
20120601|2012-02-27 10:30,27,26.75,26.85,26.72,26.75,303
20120601|2012-02-27 11:00,27,26.8,26.82,26.6,26.77,399
20120601|2012-02-27 11:30,27,26.8,26.8,26.65,26.75,291
20120601|2012-02-27 12:00,27,26.75,26.8,26.7,26.75,57
20120601|2012-02-27 12:30,27,26.75,26.79,26.7,26.76,21
20120601|2012-02-27 13:00,27,26.75,26.75,26.63,26.71,57
20120601|2012-02-27 13:30,27,26.72,26.77,26.65,26.67,99
20120601|2012-02-27 14:00,27,26.65,26.89,26.6,26.85,122
20120601|2012-02-27 14:30,27,26.85,27.05,26.8,27.05,237
20120601|2012-02-27 15:00,27,27,27.2,27,27.2,727
20120601|2012-02-27 15:30,27,27.15,27.15,27.15,27.15,5
20120601|2012-02-28 07:00,28,27,27.15,26.97,27.05,123
20120601|2012-02-28 07:30,28,27.1,27.42,27.1,27.4,107
20120601|2012-02-28 08:00,28,27.4,27.4,27.3,27.35,50
20120601|2012-02-28 08:30,28,27.3,27.35,26.95,26.98,524
20120601|2012-02-28 09:00,28,26.9,27.15,26.9,27.05,153
20120601|2012-02-28 09:30,28,27,27,26.85,26.85,61
20120601|2012-02-28 10:00,28,26.85,26.9,26.75,26.75,188
20120601|2012-02-28 10:30,28,26.75,26.8,26.73,26.75,231
20120601|2012-02-28 11:00,28,26.75,26.8,26.7,26.79,299
20120601|2012-02-28 11:30,28,26.75,26.85,26.7,26.83,322
20120601|2012-02-28 12:00,28,26.85,27.05,26.85,26.95,200
20120601|2012-02-28 12:30,28,26.92,27.1,26.92,27.01,165
20120601|2012-02-28 13:00,28,27.05,27.05,26.92,27,66
20120601|2012-02-28 13:30,28,27.05,27.05,26.9,26.95,54
20120601|2012-02-28 14:00,28,26.95,26.95,26.83,26.83,124
20120601|2012-02-28 14:30,28,26.8,26.83,26.68,26.8,265
20120601|2012-02-28 15:00,28,26.76,26.78,26.6,26.67,627
20120601|2012-02-28 15:30,28,26.7,26.7,26.7,26.7,10
20120601|2012-02-29 07:00,29,26.69,26.77,26.67,26.72,66
20120601|2012-02-29 07:30,29,26.7,26.72,26.45,26.7,81
20120601|2012-02-29 08:00,29,26.68,26.7,26.55,26.55,49
20120601|2012-02-29 08:30,29,26.55,26.59,26.45,26.52,266
20120601|2012-02-29 09:00,29,26.5,26.5,26.33,26.4,1402
20120601|2012-02-29 09:30,29,26.45,26.75,26.37,26.45,814
20120601|2012-02-29 10:00,29,26.47,26.52,26.4,26.46,232
20120601|2012-02-29 10:30,29,26.51,26.55,26.3,26.33,304
20120601|2012-02-29 11:00,29,26.3,26.4,26.15,26.15,394
20120601|2012-02-29 11:30,29,26.15,26.3,26.15,26.2,91
20120601|2012-02-29 12:00,29,26.17,26.17,26.05,26.15,144
20120601|2012-02-29 12:30,29,26.15,26.24,26.05,26.1,104
20120601|2012-02-29 13:00,29,26.12,26.22,26.03,26.2,85
20120601|2012-02-29 13:30,29,26.15,26.15,26,26.03,150
20120601|2012-02-29 14:00,29,26.1,26.4,26,26.12,829
20120601|2012-02-29 14:30,29,26.12,26.5,26.12,26.37,240
20120601|2012-02-29 15:00,29,26.4,26.55,26.2,26.5,1255
20120601|2012-02-29 15:30,29,26.5,26.5,26.5,26.5,9
20120601|2012-03-01 07:00,1,26.4,26.4,26.11,26.29,42
20120601|2012-03-01 07:30,1,26.35,26.41,26.26,26.29,88
20120601|2012-03-01 08:00,1,26.3,26.35,26.23,26.35,149
20120601|2012-03-01 08:30,1,26.4,26.4,26.15,26.16,294
20120601|2012-03-01 09:00,1,26.3,26.38,26.15,26.25,295
20120601|2012-03-01 09:30,1,26.25,26.58,26.17,26.35,382
20120601|2012-03-01 10:00,1,26.35,26.6,26.32,26.5,368
20120601|2012-03-01 10:30,1,26.5,26.57,26.4,26.45,167
20120601|2012-03-01 11:00,1,26.45,26.5,26.4,26.45,75
20120601|2012-03-01 11:30,1,26.45,26.47,26.25,26.25,259
20120601|2012-03-01 12:00,1,26.3,26.3,26.13,26.13,229
20120601|2012-03-01 12:30,1,26.15,26.25,26.1,26.21,523
20120601|2012-03-01 13:00,1,26.25,26.3,26.1,26.3,273
20120601|2012-03-01 13:30,1,26.3,26.3,26.15,26.2,136
20120601|2012-03-01 14:00,1,26.25,26.36,26.15,26.2,248
20120601|2012-03-01 14:30,1,26.15,26.27,26.14,26.2,143
20120601|2012-03-01 15:00,1,26.15,26.2,25.8,25.8,999
20120601|2012-03-01 15:30,1,25.9,25.9,25.9,25.9,10
20120601|2012-03-02 07:00,2,26.1,26.16,26.1,26.12,34
20120601|2012-03-02 07:30,2,26.15,26.15,26.15,26.15,2
20120601|2012-03-02 08:00,2,26.15,26.21,26,26.2,87
20120601|2012-03-02 08:30,2,26.15,26.35,26.05,26.34,565
20120601|2012-03-02 09:00,2,26.35,26.4,26.16,26.35,676
20120601|2012-03-02 09:30,2,26.3,26.45,26.23,26.42,645
20120601|2012-03-02 10:00,2,26.4,26.41,26.25,26.35,454
20120601|2012-03-02 10:30,2,26.35,26.5,26.3,26.45,495
20120601|2012-03-02 11:00,2,26.45,26.55,26.44,26.55,199
20120601|2012-03-02 11:30,2,26.5,26.51,26.45,26.5,96
20120601|2012-03-02 12:00,2,26.55,26.62,26.5,26.6,37
20120601|2012-03-02 12:30,2,26.55,26.55,26.5,26.5,54
20120601|2012-03-02 13:00,2,26.55,26.55,26.5,26.55,38
20120601|2012-03-02 13:30,2,26.54,26.6,26.5,26.55,110
20120601|2012-03-02 14:00,2,26.5,26.68,26.5,26.6,126
20120601|2012-03-02 14:30,2,26.55,26.75,26.52,26.64,182
20120601|2012-03-02 15:00,2,26.65,26.67,26.45,26.55,761
20120601|2012-03-05 07:00,5,26.61,26.7,26.55,26.68,24
20120601|2012-03-05 07:30,5,26.7,26.7,26.6,26.6,78
20120601|2012-03-05 08:00,5,26.6,26.64,26.58,26.61,40
20120601|2012-03-05 08:30,5,26.61,26.8,26.61,26.7,296
20120601|2012-03-05 09:00,5,26.65,26.75,26.5,26.7,228
20120601|2012-03-05 09:30,5,26.75,26.75,26.6,26.7,47
20120601|2012-03-05 10:00,5,26.65,26.81,26.63,26.7,180
20120601|2012-03-05 10:30,5,26.7,26.77,26.6,26.6,212
20120601|2012-03-05 11:00,5,26.64,26.64,26.5,26.55,85
20120601|2012-03-05 11:30,5,26.6,26.6,26.49,26.6,125
20120601|2012-03-05 12:00,5,26.6,26.6,26.47,26.5,61
20120601|2012-03-05 12:30,5,26.5,26.6,26.45,26.6,43
20120601|2012-03-05 13:00,5,26.55,26.65,26.55,26.57,105
20120601|2012-03-05 13:30,5,26.65,26.69,26.6,26.62,74
20120601|2012-03-05 14:00,5,26.6,26.64,26.53,26.55,224
20120601|2012-03-05 14:30,5,26.5,26.7,26.45,26.7,211
20120601|2012-03-05 15:00,5,26.65,26.75,26.6,26.65,939
20120601|2012-03-06 07:00,6,27.1,27.19,27.1,27.13,38
20120601|2012-03-06 07:30,6,27.15,27.2,27.15,27.2,6
20120601|2012-03-06 08:00,6,27.25,27.75,27.25,27.65,159
20120601|2012-03-06 08:30,6,27.6,27.7,27.4,27.65,432
20120601|2012-03-06 09:00,6,27.65,27.65,27.4,27.5,199
20120601|2012-03-06 09:30,6,27.5,27.6,27.3,27.55,170
20120601|2012-03-06 10:00,6,27.6,27.6,27.3,27.41,168
20120601|2012-03-06 10:30,6,27.4,27.63,27.4,27.55,152
20120601|2012-03-06 11:00,6,27.5,27.68,27.5,27.53,208
20120601|2012-03-06 11:30,6,27.55,27.55,27.4,27.48,61
20120601|2012-03-06 12:00,6,27.5,27.55,27.45,27.51,118
20120601|2012-03-06 12:30,6,27.5,27.55,27.43,27.45,101
20120601|2012-03-06 13:00,6,27.5,27.65,27.49,27.6,122
20120601|2012-03-06 13:30,6,27.65,27.85,27.63,27.75,84
20120601|2012-03-06 14:00,6,27.75,27.75,27.47,27.51,91
20120601|2012-03-06 14:30,6,27.51,27.61,27.3,27.45,297
20120601|2012-03-06 15:00,6,27.47,27.55,27.3,27.3,1932
20120601|2012-03-06 15:30,6,27.4,27.4,27.4,27.4,9
20120601|2012-03-07 07:00,7,27.12,27.12,27.05,27.07,95
20120601|2012-03-07 07:30,7,27.05,27.07,26.9,26.97,149
20120601|2012-03-07 08:00,7,27,27.16,26.91,27.14,273
20120601|2012-03-07 08:30,7,27.15,27.2,26.95,26.99,560
20120601|2012-03-07 09:00,7,27,27,26.75,26.9,354
20120601|2012-03-07 09:30,7,26.9,27.05,26.8,27,358
20120601|2012-03-07 10:00,7,26.9,26.93,26.75,26.75,325
20120601|2012-03-07 10:30,7,26.75,26.9,26.7,26.85,271
20120601|2012-03-07 11:00,7,26.85,26.86,26.78,26.85,59
20120601|2012-03-07 11:30,7,26.85,26.87,26.78,26.78,52
20120601|2012-03-07 12:00,7,26.8,26.9,26.78,26.86,102
20120601|2012-03-07 12:30,7,26.9,27.04,26.9,26.98,47
20120601|2012-03-07 13:00,7,26.9,26.92,26.85,26.91,73
20120601|2012-03-07 13:30,7,26.95,26.97,26.85,26.85,64
20120601|2012-03-07 14:00,7,26.9,26.95,26.88,26.9,92
20120601|2012-03-07 14:30,7,26.85,26.87,26.65,26.7,198
20120601|2012-03-07 15:00,7,26.7,26.7,26.4,26.45,1138
20120601|2012-03-07 15:30,7,26.55,26.55,26.55,26.55,60
20120601|2012-03-08 07:00,8,26.2,26.26,26.1,26.2,36
20120601|2012-03-08 07:30,8,26.26,26.32,26.15,26.32,19
20120601|2012-03-08 08:00,8,26.35,26.45,26.34,26.35,71
20120601|2012-03-08 08:30,8,26.35,26.35,26,26.25,767
20120601|2012-03-08 09:00,8,26.25,26.35,26.2,26.3,165
20120601|2012-03-08 09:30,8,26.3,26.35,26.2,26.23,269
20120601|2012-03-08 10:00,8,26.25,26.25,26.12,26.15,300
20120601|2012-03-08 10:30,8,26.17,26.2,26.1,26.1,125
20120601|2012-03-08 11:00,8,26.11,26.13,26.04,26.05,98
20120601|2012-03-08 11:30,8,26.1,26.13,26.05,26.05,51
20120601|2012-03-08 12:00,8,26.05,26.07,25.95,26,405
20120601|2012-03-08 12:30,8,25.98,26.05,25.9,26.05,155
20120601|2012-03-08 13:00,8,26,26.05,25.99,26.05,41
20120601|2012-03-08 13:30,8,26.05,26.05,25.89,25.92,128
20120601|2012-03-08 14:00,8,25.95,26,25.9,25.98,74
20120601|2012-03-08 14:30,8,26,26.05,25.95,26,180
20120601|2012-03-08 15:00,8,26.05,26.05,25.9,26,911
20120601|2012-03-09 07:00,9,25.85,26,25.85,26,9
20120601|2012-03-09 07:30,9,26,26.05,25.65,25.75,413
20120601|2012-03-09 08:00,9,25.75,25.88,25.69,25.87,257
20120601|2012-03-09 08:30,9,25.88,25.9,25.7,25.8,239
20120601|2012-03-09 09:00,9,25.8,25.8,25.55,25.55,50
20120601|2012-03-09 09:30,9,25.55,25.6,25.45,25.52,306
20120601|2012-03-09 10:00,9,25.5,25.58,25.45,25.55,205
20120601|2012-03-09 10:30,9,25.55,25.6,25.45,25.47,49
20120601|2012-03-09 11:00,9,25.47,25.55,25.4,25.45,225
20120601|2012-03-09 11:30,9,25.48,25.5,25.45,25.5,43
20120601|2012-03-09 12:00,9,25.55,25.55,25.45,25.5,80
20120601|2012-03-09 12:30,9,25.5,25.52,25.46,25.46,74
20120601|2012-03-09 13:00,9,25.48,25.52,25.45,25.48,178
20120601|2012-03-09 13:30,9,25.45,25.72,25.43,25.69,261
20120601|2012-03-09 14:00,9,25.6,25.6,25.53,25.6,72
20120601|2012-03-09 14:30,9,25.6,25.7,25.55,25.65,301
20120601|2012-03-09 15:00,9,25.65,25.65,25.4,25.56,913
20120601|2012-03-12 07:00,12,25.9,25.9,25.62,25.62,15
20120601|2012-03-12 07:30,12,25.55,25.66,25.55,25.58,120
20120601|2012-03-12 08:00,12,25.6,25.6,25.5,25.56,141
20120601|2012-03-12 08:30,12,25.65,25.65,25.32,25.32,251
20120601|2012-03-12 09:00,12,25.3,25.4,25.23,25.3,170
20120601|2012-03-12 09:30,12,25.35,25.45,25.2,25.25,113
20120601|2012-03-12 10:00,12,25.28,25.45,25.25,25.45,233
20120601|2012-03-12 10:30,12,25.44,25.55,25.35,25.53,267
20120601|2012-03-12 11:00,12,25.55,25.57,25.35,25.39,242
20120601|2012-03-12 11:30,12,25.36,25.45,25.35,25.35,258
20120601|2012-03-12 12:00,12,25.35,25.35,25.31,25.35,27
20120601|2012-03-12 12:30,12,25.3,25.34,25.25,25.28,122
20120601|2012-03-12 13:00,12,25.25,25.3,25.2,25.22,88
20120601|2012-03-12 13:30,12,25.25,25.27,25.05,25.1,252
20120601|2012-03-12 14:00,12,25.1,25.2,25.1,25.1,112
20120601|2012-03-12 14:30,12,25.08,25.13,25,25.05,407
20120601|2012-03-12 15:00,12,25.14,25.15,24.95,24.95,1143
20120601|2012-03-13 07:00,13,24.7,24.74,24.68,24.69,127
20120601|2012-03-13 07:30,13,24.7,24.8,24.68,24.79,211
20120601|2012-03-13 08:00,13,24.8,24.85,24.74,24.76,111
20120601|2012-03-13 08:30,13,24.8,24.9,24.7,24.9,352
20120601|2012-03-13 09:00,13,24.85,24.85,24.65,24.68,297
20120601|2012-03-13 09:30,13,24.7,24.7,24.6,24.65,408
20120601|2012-03-13 10:00,13,24.65,24.7,24.6,24.67,138
20120601|2012-03-13 10:30,13,24.65,24.73,24.65,24.65,165
20120601|2012-03-13 11:00,13,24.67,24.75,24.65,24.71,146
20120601|2012-03-13 11:30,13,24.75,24.75,24.65,24.65,117
20120601|2012-03-13 12:00,13,24.65,24.65,24.65,24.65,3
20120601|2012-03-13 12:30,13,24.65,24.75,24.65,24.71,129
20120601|2012-03-13 13:00,13,24.75,24.75,24.5,24.65,190
20120601|2012-03-13 13:30,13,24.65,24.7,24.58,24.65,51
20120601|2012-03-13 14:00,13,24.55,24.7,24.3,24.35,256
20120601|2012-03-13 14:30,13,24.3,24.35,24.2,24.3,175
20120601|2012-03-13 15:00,13,24.3,24.45,24.2,24.3,1239
20120601|2012-03-14 07:00,14,24.35,24.35,24.28,24.3,64
20120601|2012-03-14 07:30,14,24.28,24.3,24.18,24.18,85
20120601|2012-03-14 08:00,14,24.15,24.23,24.1,24.23,110
20120601|2012-03-14 08:30,14,24.25,24.48,24.22,24.35,524
20120601|2012-03-14 09:00,14,24.35,24.4,24.24,24.3,485
20120601|2012-03-14 09:30,14,24.33,24.75,24.3,24.75,505
20120601|2012-03-14 10:00,14,24.75,24.8,24.65,24.7,511
20120601|2012-03-14 10:30,14,24.75,24.75,24.6,24.7,422
20120601|2012-03-14 11:00,14,24.65,24.8,24.63,24.7,122
20120601|2012-03-14 11:30,14,24.79,24.79,24.5,24.54,449
20120601|2012-03-14 12:00,14,24.55,24.59,24.5,24.5,100
20120601|2012-03-14 12:30,14,24.55,24.9,24.53,24.87,452
20120601|2012-03-14 13:00,14,24.9,25.04,24.82,24.95,162
20120601|2012-03-14 13:30,14,24.97,25.09,24.94,24.95,233
20120601|2012-03-14 14:00,14,24.97,25.18,24.97,25.03,418
20120601|2012-03-14 14:30,14,25,25,24.6,24.7,206
20120601|2012-03-14 15:00,14,24.75,25.1,24.7,25.05,929
20120601|2012-03-15 07:00,15,24.95,24.95,24.75,24.9,8
20120601|2012-03-15 07:30,15,24.9,25,24.8,24.9,74
20120601|2012-03-15 08:00,15,25,25.03,24.95,25,55
20120601|2012-03-15 08:30,15,25,25.15,24.95,25.03,219
20120601|2012-03-15 09:00,15,24.99,25.06,24.85,24.95,277
20120601|2012-03-15 09:30,15,24.95,25.01,24.85,24.95,283
20120601|2012-03-15 10:00,15,24.95,25.05,24.82,24.86,463
20120601|2012-03-15 10:30,15,24.85,24.9,24.7,24.8,291
20120601|2012-03-15 11:00,15,24.75,24.8,24.5,24.6,351
20120601|2012-03-15 11:30,15,24.6,24.68,24.57,24.67,129
20120601|2012-03-15 12:00,15,24.7,24.7,24.65,24.7,61
20120601|2012-03-15 12:30,15,24.74,24.8,24.68,24.8,125
20120601|2012-03-15 13:00,15,24.85,24.9,24.62,24.65,169
20120601|2012-03-15 13:30,15,24.65,24.75,24.65,24.73,67
20120601|2012-03-15 14:00,15,24.7,24.78,24.65,24.73,82
20120601|2012-03-15 14:30,15,24.7,24.7,24.5,24.5,141
20120601|2012-03-15 15:00,15,24.53,24.85,24.53,24.75,1241
20120601|2012-03-16 07:00,16,24.7,24.7,24.55,24.55,90
20120601|2012-03-16 07:30,16,24.55,24.55,24.34,24.35,249
20120601|2012-03-16 08:00,16,24.35,24.5,24.35,24.47,161
20120601|2012-03-16 08:30,16,24.45,24.9,24.45,24.9,329
20120601|2012-03-16 09:00,16,24.92,24.93,24.7,24.79,399
20120601|2012-03-16 09:30,16,24.8,24.81,24.65,24.65,172
20120601|2012-03-16 10:00,16,24.65,24.75,24.55,24.75,310
20120601|2012-03-16 10:30,16,24.8,24.8,24.71,24.75,148
20120601|2012-03-16 11:00,16,24.75,24.8,24.7,24.7,112
20120601|2012-03-16 11:30,16,24.72,24.75,24.66,24.7,142
20120601|2012-03-16 12:00,16,24.7,24.71,24.6,24.67,73
20120601|2012-03-16 12:30,16,24.67,24.7,24.63,24.66,101
20120601|2012-03-16 13:00,16,24.65,24.7,24.62,24.68,69
20120601|2012-03-16 13:30,16,24.7,24.75,24.65,24.75,52
20120601|2012-03-16 14:00,16,24.68,24.83,24.67,24.8,118
20120601|2012-03-16 14:30,16,24.8,24.92,24.75,24.87,283
20120601|2012-03-16 15:00,16,24.9,24.95,24.65,24.8,1569
20120601|2012-03-19 07:00,19,24.91,25.01,24.85,25,290
20120601|2012-03-19 07:30,19,25,25.15,24.9,24.9,440
20120601|2012-03-19 08:00,19,24.9,24.93,24.75,24.8,56
20120601|2012-03-19 08:30,19,24.85,24.95,24.7,24.75,417
20120601|2012-03-19 09:00,19,24.72,24.95,24.72,24.93,370
20120601|2012-03-19 09:30,19,24.93,25,24.87,24.9,210
20120601|2012-03-19 10:00,19,24.9,24.95,24.7,24.7,291
20120601|2012-03-19 10:30,19,24.7,24.7,24.5,24.55,653
20120601|2012-03-19 11:00,19,24.55,24.55,24.33,24.36,448
20120601|2012-03-19 11:30,19,24.35,24.39,24.29,24.3,397
20120601|2012-03-19 12:00,19,24.3,24.35,24.15,24.15,176
20120601|2012-03-19 12:30,19,24.15,24.25,24.14,24.2,150
20120601|2012-03-19 13:00,19,24.2,24.25,24.15,24.15,48
20120601|2012-03-19 13:30,19,24.18,24.25,24.15,24.2,93
20120601|2012-03-19 14:00,19,24.25,24.25,24.15,24.2,56
20120601|2012-03-19 14:30,19,24.15,24.25,24.15,24.2,219
20120601|2012-03-19 15:00,19,24.2,24.2,23.9,23.9,1424
20120601|2012-03-19 15:30,19,23.95,23.95,23.95,23.95,2
20120601|2012-03-20 07:00,20,24.6,24.6,24.3,24.45,43
20120601|2012-03-20 07:30,20,24.37,24.5,24.35,24.41,71
20120601|2012-03-20 08:00,20,24.4,24.45,24.35,24.45,31
20120601|2012-03-20 08:30,20,24.45,24.65,24.35,24.45,570
20120601|2012-03-20 09:00,20,24.44,24.58,24.31,24.54,590
20120601|2012-03-20 09:30,20,24.5,24.54,24.35,24.42,456
20120601|2012-03-20 10:00,20,24.4,24.4,24.1,24.13,401
20120601|2012-03-20 10:30,20,24.13,24.25,24.05,24.2,498
20120601|2012-03-20 11:00,20,24.2,24.25,24.09,24.15,471
20120601|2012-03-20 11:30,20,24.15,24.2,24.08,24.09,99
20120601|2012-03-20 12:00,20,24.1,24.1,24.05,24.1,124
20120601|2012-03-20 12:30,20,24.1,24.15,24.05,24.05,95
20120601|2012-03-20 13:00,20,24.05,24.07,23.8,23.85,368
20120601|2012-03-20 13:30,20,23.8,23.9,23.8,23.85,195
20120601|2012-03-20 14:00,20,23.84,23.9,23.7,23.7,240
20120601|2012-03-20 14:30,20,23.7,23.7,23.55,23.55,1086
20120601|2012-03-20 15:00,20,23.6,23.65,23.5,23.55,567
20120601|2012-03-21 07:00,21,23.55,23.61,23.35,23.57,223
20120601|2012-03-21 07:30,21,23.6,23.7,23.53,23.55,59
20120601|2012-03-21 08:00,21,23.55,23.6,23.4,23.4,116
20120601|2012-03-21 08:30,21,23.4,23.4,22.95,23.2,637
20120601|2012-03-21 09:00,21,23.2,23.48,23.2,23.3,424
20120601|2012-03-21 09:30,21,23.3,23.35,23.1,23.33,1158
20120601|2012-03-21 10:00,21,23.35,23.41,23.15,23.22,679
20120601|2012-03-21 10:30,21,23.2,23.24,23.05,23.15,272
20120601|2012-03-21 11:00,21,23.1,23.1,22.95,23.1,554
20120601|2012-03-21 11:30,21,23.1,23.1,22.95,23,595
20120601|2012-03-21 12:00,21,23,23.1,22.95,23,230
20120601|2012-03-21 12:30,21,23.01,23.15,22.85,23.05,613
20120601|2012-03-21 13:00,21,23.06,23.1,22.95,23.02,145
20120601|2012-03-21 13:30,21,23,23,22.9,22.95,141
20120601|2012-03-21 14:00,21,22.95,22.95,22.85,22.94,112
20120601|2012-03-21 14:30,21,22.9,22.95,22.85,22.9,319
20120601|2012-03-21 15:00,21,22.86,22.9,22.71,22.83,1296
20120601|2012-03-22 07:00,22,23.19,23.21,23.1,23.14,203
20120601|2012-03-22 07:30,22,23.15,23.2,23.05,23.15,146
20120601|2012-03-22 08:00,22,23.16,23.45,23.16,23.45,243
20120601|2012-03-22 08:30,22,23.5,23.5,23.2,23.3,373
20120601|2012-03-22 09:00,22,23.25,23.3,23.15,23.21,207
20120601|2012-03-22 09:30,22,23.25,23.43,23.25,23.4,259
20120601|2012-03-22 10:00,22,23.43,23.5,23.3,23.35,175
20120601|2012-03-22 10:30,22,23.35,23.47,23.34,23.4,123
20120601|2012-03-22 11:00,22,23.4,23.4,23.15,23.25,427
20120601|2012-03-22 11:30,22,23.2,23.25,23.1,23.13,157
20120601|2012-03-22 12:00,22,23.12,23.2,23.09,23.2,75
20120601|2012-03-22 12:30,22,23.2,23.26,23.15,23.26,230
20120601|2012-03-22 13:00,22,23.25,23.35,23.25,23.32,60
20120601|2012-03-22 13:30,22,23.32,23.62,23.32,23.5,313
20120601|2012-03-22 14:00,22,23.5,23.65,23.45,23.45,374
20120601|2012-03-22 14:30,22,23.45,23.47,23.08,23.15,737
20120601|2012-03-22 15:00,22,23.15,23.4,23.1,23.3,1600
20120601|2012-03-23 07:00,23,23.35,23.45,23.15,23.17,102
20120601|2012-03-23 07:30,23,23.18,23.25,23.18,23.2,19
20120601|2012-03-23 08:00,23,23.2,23.32,23.15,23.2,156
20120601|2012-03-23 08:30,23,23.2,23.3,23,23.1,467
20120601|2012-03-23 09:00,23,23.1,23.41,23.1,23.3,443
20120601|2012-03-23 09:30,23,23.3,23.3,22.9,22.95,452
20120601|2012-03-23 10:00,23,22.9,22.92,22.55,22.6,657
20120601|2012-03-23 10:30,23,22.62,22.62,22.5,22.55,587
20120601|2012-03-23 11:00,23,22.5,22.55,22.35,22.35,660
20120601|2012-03-23 11:30,23,22.35,22.4,22.2,22.25,498
20120601|2012-03-23 12:00,23,22.25,22.3,22.19,22.2,108
20120601|2012-03-23 12:30,23,22.25,22.4,22.25,22.4,155
20120601|2012-03-23 13:00,23,22.35,22.42,22.28,22.3,173
20120601|2012-03-23 13:30,23,22.29,22.37,22.25,22.35,250
20120601|2012-03-23 14:00,23,22.32,22.4,22.3,22.4,65
20120601|2012-03-23 14:30,23,22.35,22.35,22.25,22.25,139
20120601|2012-03-23 15:00,23,22.25,22.45,22.05,22.32,2263
20120601|2012-03-26 07:00,26,22.25,22.25,21.78,21.82,85
20120601|2012-03-26 07:30,26,21.8,21.95,21.8,21.89,105
20120601|2012-03-26 08:00,26,21.9,21.95,21.78,21.9,174
20120601|2012-03-26 08:30,26,21.9,21.95,21.55,21.57,489
20120601|2012-03-26 09:00,26,21.55,21.6,21.25,21.3,553
20120601|2012-03-26 09:30,26,21.33,21.4,21.3,21.35,210
20120601|2012-03-26 10:00,26,21.3,21.42,21.25,21.3,628
20120601|2012-03-26 10:30,26,21.3,21.32,21.2,21.3,289
20120601|2012-03-26 11:00,26,21.3,21.4,21.25,21.3,712
20120601|2012-03-26 11:30,26,21.3,21.35,21.2,21.23,255
20120601|2012-03-26 12:00,26,21.2,21.25,21.1,21.1,398
20120601|2012-03-26 12:30,26,21.1,21.15,21.05,21.15,418
20120601|2012-03-26 13:00,26,21.1,21.1,20.92,20.99,598
20120601|2012-03-26 13:30,26,20.95,21,20.85,20.85,240
20120601|2012-03-26 14:00,26,20.85,20.9,20.79,20.83,370
20120601|2012-03-26 14:30,26,20.83,20.83,20.55,20.6,660
20120601|2012-03-26 15:00,26,20.59,20.65,20.35,20.5,2283
20120601|2012-03-27 07:00,27,20.59,20.73,20.59,20.71,254
20120601|2012-03-27 07:30,27,20.7,20.7,20.5,20.55,209
20120601|2012-03-27 08:00,27,20.55,20.65,20.55,20.6,225
20120601|2012-03-27 08:30,27,20.6,20.71,20.55,20.6,536
20120601|2012-03-27 09:00,27,20.6,20.8,20.6,20.75,1394
20120601|2012-03-27 09:30,27,20.7,20.87,20.6,20.85,618
20120601|2012-03-27 10:00,27,20.85,21.03,20.8,20.9,792
20120601|2012-03-27 10:30,27,20.9,21.04,20.79,20.8,602
20120601|2012-03-27 11:00,27,20.75,20.9,20.75,20.85,259
20120601|2012-03-27 11:30,27,20.85,20.94,20.8,20.9,204
20120601|2012-03-27 12:00,27,20.95,21.15,20.9,21.03,688
20120601|2012-03-27 12:30,27,21.06,21.2,20.95,20.98,826
20120601|2012-03-27 13:00,27,20.95,21.05,20.85,20.9,460
20120601|2012-03-27 13:30,27,20.92,20.98,20.85,20.9,180
20120601|2012-03-27 14:00,27,20.9,21.04,20.82,21,377
20120601|2012-03-27 14:30,27,21.05,21.25,20.95,21.2,984
20120601|2012-03-27 15:00,27,21.2,21.5,21.2,21.37,1662
20120601|2012-03-28 07:00,28,21.2,21.25,20.94,20.95,178
20120601|2012-03-28 07:30,28,20.95,21.1,20.91,21.05,317
20120601|2012-03-28 08:00,28,21.1,21.17,21,21,140
20120601|2012-03-28 08:30,28,21.05,21.17,20.9,21.02,612
20120601|2012-03-28 09:00,28,21.05,21.15,21,21.05,234
20120601|2012-03-28 09:30,28,21.05,21.45,21.03,21.3,527
20120601|2012-03-28 10:00,28,21.3,21.4,21.25,21.4,427
20120601|2012-03-28 10:30,28,21.4,22.15,21.35,21.82,787
20120601|2012-03-28 11:00,28,21.8,21.97,21.7,21.8,361
20120601|2012-03-28 11:30,28,21.8,22,21.8,21.97,220
20120601|2012-03-28 12:00,28,21.9,22.1,21.9,22.05,196
20120601|2012-03-28 12:30,28,22.1,22.15,21.99,22.05,294
20120601|2012-03-28 13:00,28,22.09,22.35,22.07,22.2,643
20120601|2012-03-28 13:30,28,22.17,22.2,21.75,21.83,727
20120601|2012-03-28 14:00,28,21.8,21.95,21.55,21.79,584
20120601|2012-03-28 14:30,28,21.75,21.8,21.35,21.35,735
20120601|2012-03-28 15:00,28,21.35,21.42,21.29,21.4,1130
20120601|2012-03-29 07:00,29,21.6,21.61,21.45,21.55,297
20120601|2012-03-29 07:30,29,21.58,21.75,21.56,21.75,119
20120601|2012-03-29 08:00,29,21.75,22.09,21.75,22.09,183
20120601|2012-03-29 08:30,29,22.05,22.1,21.6,21.95,666
20120601|2012-03-29 09:00,29,21.9,22,21.75,21.93,648
20120601|2012-03-29 09:30,29,21.95,22.07,21.85,21.85,468
20120601|2012-03-29 10:00,29,21.84,21.9,21.75,21.88,166
20120601|2012-03-29 10:30,29,21.9,22.07,21.85,22.07,421
20120601|2012-03-29 11:00,29,22.02,22.05,21.97,22,80
20120601|2012-03-29 11:30,29,22.01,22.01,21.87,21.87,178
20120601|2012-03-29 12:00,29,21.9,21.94,21.85,21.9,82
20120601|2012-03-29 12:30,29,21.85,21.95,21.8,21.9,210
20120601|2012-03-29 13:00,29,21.85,21.85,21.6,21.6,153
20120601|2012-03-29 13:30,29,21.6,21.7,21.53,21.55,219
20120601|2012-03-29 14:00,29,21.55,21.59,21.29,21.34,155
20120601|2012-03-29 14:30,29,21.3,21.4,21.2,21.33,237
20120601|2012-03-29 15:00,29,21.35,21.45,21.15,21.45,2212
20120601|2012-03-30 07:00,30,20.82,20.99,20.4,20.9,146
20120601|2012-03-30 07:30,30,21,21,20.85,20.9,46
20120601|2012-03-30 08:00,30,20.89,20.89,20.7,20.71,150
20120601|2012-03-30 08:30,30,20.75,21.05,20.7,20.85,810
20120601|2012-03-30 09:00,30,20.85,21.1,20.8,21.02,363
20120601|2012-03-30 09:30,30,21,21.22,20.9,20.9,150
20120601|2012-03-30 10:00,30,20.9,20.9,20.65,20.7,236
20120601|2012-03-30 10:30,30,20.7,20.81,20.65,20.71,294
20120601|2012-03-30 11:00,30,20.77,20.87,20.7,20.83,373
20120601|2012-03-30 11:30,30,20.85,20.9,20.78,20.86,799
20120601|2012-03-30 12:00,30,20.82,20.85,20.72,20.75,1299
20120601|2012-03-30 12:30,30,20.75,20.89,20.7,20.8,569
20120601|2012-03-30 13:00,30,20.75,20.8,20.68,20.73,232
20120601|2012-03-30 13:30,30,20.74,20.91,20.7,20.91,247
20120601|2012-03-30 14:00,30,20.95,20.96,20.9,20.9,40
20120601|2012-03-30 14:30,30,20.97,21.15,20.93,20.94,301
20120601|2012-03-30 15:00,30,21,21.01,20.65,20.65,1672
20120601|2012-04-02 07:00,2,20.8,20.85,20.77,20.77,20
20120601|2012-04-02 07:30,2,20.75,20.77,20.6,20.63,93
20120601|2012-04-02 08:00,2,20.63,20.7,20.63,20.7,46
20120601|2012-04-02 08:30,2,20.7,20.85,20.6,20.85,622
20120601|2012-04-02 09:00,2,20.8,20.8,20.45,20.6,508
20120601|2012-04-02 09:30,2,20.55,20.63,20.45,20.55,122
20120601|2012-04-02 10:00,2,20.5,20.6,20.39,20.39,183
20120601|2012-04-02 10:30,2,20.35,20.4,20.24,20.27,503
20120601|2012-04-02 11:00,2,20.29,20.3,20.19,20.25,494
20120601|2012-04-02 11:30,2,20.25,20.35,20.19,20.25,432
20120601|2012-04-02 12:00,2,20.2,20.27,20.15,20.18,383
20120601|2012-04-02 12:30,2,20.2,20.28,20.18,20.25,345
20120601|2012-04-02 13:00,2,20.2,20.3,20.2,20.26,371
20120601|2012-04-02 13:30,2,20.25,20.3,20.15,20.2,355
20120601|2012-04-02 14:00,2,20.2,20.27,20.15,20.27,619
20120601|2012-04-02 14:30,2,20.3,20.6,20.28,20.56,720
20120601|2012-04-02 15:00,2,20.59,20.71,20.15,20.6,1940
20120601|2012-04-03 07:00,3,20.65,20.65,20.6,20.63,44
20120601|2012-04-03 07:30,3,20.62,20.65,20.6,20.63,27
20120601|2012-04-03 08:00,3,20.63,20.65,20.5,20.6,86
20120601|2012-04-03 08:30,3,20.55,20.72,20.45,20.6,763
20120601|2012-04-03 09:00,3,20.65,20.75,20.5,20.7,904
20120601|2012-04-03 09:30,3,20.7,20.75,20.55,20.55,161
20120601|2012-04-03 10:00,3,20.6,20.73,20.55,20.63,296
20120601|2012-04-03 10:30,3,20.65,20.8,20.64,20.7,480
20120601|2012-04-03 11:00,3,20.7,20.95,20.68,20.78,252
20120601|2012-04-03 11:30,3,20.8,20.92,20.8,20.87,97
20120601|2012-04-03 12:00,3,20.85,20.95,20.85,20.9,150
20120601|2012-04-03 12:30,3,20.9,20.96,20.79,20.8,471
20120601|2012-04-03 13:00,3,20.8,21.25,20.78,21.05,633
20120601|2012-04-03 13:30,3,21.1,21.27,21.05,21.1,786
20120601|2012-04-03 14:00,3,21.1,21.1,20.9,21.05,775
20120601|2012-04-03 14:30,3,21.1,21.1,20.75,20.85,1174
20120601|2012-04-03 15:00,3,20.85,20.95,20.75,20.75,1331
20120601|2012-04-04 07:00,4,21.5,21.5,21.38,21.38,183
20120601|2012-04-04 07:30,4,21.4,21.65,21.4,21.63,200
20120601|2012-04-04 08:00,4,21.63,21.7,21.55,21.63,153
20120601|2012-04-04 08:30,4,21.6,21.62,21.34,21.4,498
20120601|2012-04-04 09:00,4,21.4,21.71,21.38,21.7,469
20120601|2012-04-04 09:30,4,21.7,21.85,21.6,21.85,287
20120601|2012-04-04 10:00,4,21.85,21.88,21.6,21.75,451
20120601|2012-04-04 10:30,4,21.75,21.8,21.53,21.63,492
20120601|2012-04-04 11:00,4,21.6,21.63,21.5,21.58,214
20120601|2012-04-04 11:30,4,21.6,21.63,21.58,21.63,72
20120601|2012-04-04 12:00,4,21.65,21.8,21.64,21.8,243
20120601|2012-04-04 12:30,4,21.8,21.8,21.55,21.62,199
20120601|2012-04-04 13:00,4,21.6,21.7,21.52,21.65,166
20120601|2012-04-04 13:30,4,21.65,21.65,21.37,21.47,291
20120601|2012-04-04 14:00,4,21.45,21.5,21.23,21.25,381
20120601|2012-04-04 14:30,4,21.27,21.27,21.05,21.2,560
20120601|2012-04-04 15:00,4,21.2,21.35,21.15,21.32,2007
20120601|2012-04-05 07:00,5,21.35,21.65,21.35,21.58,136
20120601|2012-04-05 07:30,5,21.47,21.57,21.45,21.52,84
20120601|2012-04-05 08:00,5,21.5,21.5,21.45,21.45,16
20120601|2012-04-05 08:30,5,21.45,21.5,21.15,21.37,1054
20120601|2012-04-05 09:00,5,21.4,21.42,21.2,21.31,1003
20120601|2012-04-05 09:30,5,21.33,21.43,21.15,21.15,485
20120601|2012-04-05 10:00,5,21.15,21.2,21.05,21.15,630
20120601|2012-04-05 10:30,5,21.2,21.3,21.15,21.25,136
20120601|2012-04-05 11:00,5,21.25,21.32,21.2,21.25,180
20120601|2012-04-05 11:30,5,21.35,21.4,21.3,21.35,39
20120601|2012-04-05 12:00,5,21.35,21.36,21.27,21.35,172
20120601|2012-04-05 12:30,5,21.4,21.6,21.4,21.55,151
20120601|2012-04-05 13:00,5,21.47,21.55,21.4,21.45,273
20120601|2012-04-05 13:30,5,21.45,21.5,21.35,21.37,264
20120601|2012-04-05 14:00,5,21.45,21.6,21.42,21.48,400
20120601|2012-04-05 14:30,5,21.45,21.49,21.38,21.48,314
20120601|2012-04-05 15:00,5,21.5,21.75,21.45,21.7,2325
20120601|2012-04-09 07:00,9,22,22.25,21.85,22.25,156
20120601|2012-04-09 07:30,9,22.24,22.26,22.2,22.25,122
20120601|2012-04-09 08:00,9,22.25,22.37,22.25,22.35,129
20120601|2012-04-09 08:30,9,22.35,22.4,22.05,22.33,539
20120601|2012-04-09 09:00,9,22.35,22.35,22.05,22.07,751
20120601|2012-04-09 09:30,9,22.05,22.13,21.97,22.05,392
20120601|2012-04-09 10:00,9,22.05,22.24,22,22.23,214
20120601|2012-04-09 10:30,9,22.2,22.25,22.2,22.2,94
20120601|2012-04-09 11:00,9,22.15,22.2,22.05,22.08,206
20120601|2012-04-09 11:30,9,22.05,22.05,21.93,22.05,260
20120601|2012-04-09 12:00,9,22,22.02,21.9,22.02,44
20120601|2012-04-09 12:30,9,22,22.05,21.95,21.95,116
20120601|2012-04-09 13:00,9,21.91,22.02,21.9,21.9,97
20120601|2012-04-09 13:30,9,21.9,21.95,21.8,21.9,489
20120601|2012-04-09 14:00,9,21.93,22.2,21.9,22.15,520
20120601|2012-04-09 14:30,9,22.2,22.52,22.15,22.45,902
20120601|2012-04-09 15:00,9,22.52,22.7,22.42,22.6,1486
20120601|2012-04-10 07:00,10,22.45,22.62,22.45,22.62,98
20120601|2012-04-10 07:30,10,22.6,22.65,22.6,22.6,110
20120601|2012-04-10 08:00,10,22.65,22.75,22.6,22.63,193
20120601|2012-04-10 08:30,10,22.65,22.71,22.4,22.55,662
20120601|2012-04-10 09:00,10,22.6,23.03,22.5,22.8,437
20120601|2012-04-10 09:30,10,22.85,23.08,22.7,23.05,706
20120601|2012-04-10 10:00,10,23.05,23.1,22.9,22.95,240
20120601|2012-04-10 10:30,10,23,23.6,22.95,23.4,666
20120601|2012-04-10 11:00,10,23.45,23.95,23.4,23.65,846
20120601|2012-04-10 11:30,10,23.65,23.8,23.55,23.7,423
20120601|2012-04-10 12:00,10,23.7,23.9,23.65,23.8,339
20120601|2012-04-10 12:30,10,23.85,23.85,23.55,23.7,313
20120601|2012-04-10 13:00,10,23.75,23.85,23.63,23.7,275
20120601|2012-04-10 13:30,10,23.7,23.9,23.7,23.75,305
20120601|2012-04-10 14:00,10,23.75,24,23.75,23.89,635
20120601|2012-04-10 14:30,10,23.85,24,23.68,23.98,1005
20120601|2012-04-10 15:00,10,23.96,24.05,23.8,23.85,1360
20120601|2012-04-11 07:00,11,23.17,23.45,23.15,23.35,412
20120601|2012-04-11 07:30,11,23.39,23.4,23.04,23.08,133
20120601|2012-04-11 08:00,11,23.1,23.2,23.05,23.05,138
20120601|2012-04-11 08:30,11,23.05,23.15,22.85,23.1,697
20120601|2012-04-11 09:00,11,23.05,23.1,22.9,22.97,791
20120601|2012-04-11 09:30,11,23,23.11,22.9,23.1,554
20120601|2012-04-11 10:00,11,23.1,23.2,23.07,23.2,278
20120601|2012-04-11 10:30,11,23.2,23.53,23.1,23.45,410
20120601|2012-04-11 11:00,11,23.5,23.55,23.3,23.4,203
20120601|2012-04-11 11:30,11,23.38,23.4,23.17,23.17,432
20120601|2012-04-11 12:00,11,23.2,23.3,23.15,23.3,231
20120601|2012-04-11 12:30,11,23.3,23.4,23.2,23.3,563
20120601|2012-04-11 13:00,11,23.3,23.47,23.28,23.4,328
20120601|2012-04-11 13:30,11,23.45,23.55,23.38,23.5,365
20120601|2012-04-11 14:00,11,23.5,23.6,23.45,23.53,385
20120601|2012-04-11 14:30,11,23.55,23.7,23.5,23.6,538
20120601|2012-04-11 15:00,11,23.6,23.85,23.57,23.65,2141
20120601|2012-04-12 07:00,12,23.28,23.53,23.28,23.5,77
20120601|2012-04-12 07:30,12,23.52,23.77,23.5,23.67,550
20120601|2012-04-12 08:00,12,23.65,23.66,23.47,23.47,124
20120601|2012-04-12 08:30,12,23.5,23.58,22.98,23.04,2256
20120601|2012-04-12 09:00,12,23.02,23.18,23,23.15,713
20120601|2012-04-12 09:30,12,23.1,23.12,22.9,23.05,755
20120601|2012-04-12 10:00,12,23.1,23.1,22.8,22.93,792
20120601|2012-04-12 10:30,12,22.93,23.03,22.82,22.82,256
20120601|2012-04-12 11:00,12,22.82,22.95,22.8,22.9,150
20120601|2012-04-12 11:30,12,22.8,22.85,22.73,22.75,149
20120601|2012-04-12 12:00,12,22.73,22.87,22.73,22.83,300
20120601|2012-04-12 12:30,12,22.8,22.92,22.75,22.9,214
20120601|2012-04-12 13:00,12,22.87,22.9,22.69,22.75,329
20120601|2012-04-12 13:30,12,22.75,22.85,22.58,22.63,383
20120601|2012-04-12 14:00,12,22.65,22.7,22.5,22.6,392
20120601|2012-04-12 14:30,12,22.6,22.6,22.17,22.3,1192
20120601|2012-04-12 15:00,12,22.25,22.35,21.85,21.95,4586
20120601|2012-04-13 07:00,13,22.3,22.31,22.15,22.25,183
20120601|2012-04-13 07:30,13,22.3,22.4,22.27,22.3,372
20120601|2012-04-13 08:00,13,22.3,22.32,22.2,22.25,166
20120601|2012-04-13 08:30,13,22.25,22.55,22.24,22.48,781
20120601|2012-04-13 09:00,13,22.5,22.85,22.45,22.69,1040
20120601|2012-04-13 09:30,13,22.75,23,22.4,22.93,1155
20120601|2012-04-13 10:00,13,22.95,23.1,22.85,22.9,647
20120601|2012-04-13 10:30,13,22.95,22.95,22.8,22.9,330
20120601|2012-04-13 11:00,13,22.85,23.1,22.84,23.04,305
20120601|2012-04-13 11:30,13,22.95,23.05,22.9,23,339
20120601|2012-04-13 12:00,13,23.05,23.05,23,23.05,28
20120601|2012-04-13 12:30,13,23,23.05,22.81,22.95,408
20120601|2012-04-13 13:00,13,23,23.1,22.95,22.95,163
20120601|2012-04-13 13:30,13,23,23.05,22.95,23.02,78
20120601|2012-04-13 14:00,13,23,23.01,22.88,23,160
20120601|2012-04-13 14:30,13,23.01,23.35,22.96,23.29,1042
20120601|2012-04-13 15:00,13,23.3,23.37,23.25,23.3,1101
20120601|2012-04-16 07:00,16,23.31,23.31,23.17,23.25,187
20120601|2012-04-16 07:30,16,23.25,23.25,22.7,22.8,438
20120601|2012-04-16 08:00,16,22.81,22.82,22.57,22.65,172
20120601|2012-04-16 08:30,16,22.7,23.1,22.45,22.9,1311
20120601|2012-04-16 09:00,16,22.92,23.45,22.9,23.1,1411
20120601|2012-04-16 09:30,16,23.1,23.1,22.72,22.9,1519
20120601|2012-04-16 10:00,16,22.92,22.92,22.65,22.88,1558
20120601|2012-04-16 10:30,16,22.9,23.12,22.88,23.05,773
20120601|2012-04-16 11:00,16,23,23.1,22.85,23,224
20120601|2012-04-16 11:30,16,23,23.13,22.95,22.95,307
20120601|2012-04-16 12:00,16,22.95,23.12,22.88,23.05,218
20120601|2012-04-16 12:30,16,23.02,23.02,22.45,22.5,541
20120601|2012-04-16 13:00,16,22.45,22.7,22.45,22.69,131
20120601|2012-04-16 13:30,16,22.7,22.85,22.55,22.83,269
20120601|2012-04-16 14:00,16,22.85,23.1,22.78,22.85,561
20120601|2012-04-16 14:30,16,22.8,22.95,22.69,22.75,675
20120601|2012-04-16 15:00,16,22.75,23.05,22.7,23,1980
20120601|2012-04-17 07:00,17,22.56,22.68,22.4,22.45,168
20120601|2012-04-17 07:30,17,22.4,22.49,22.3,22.3,256
20120601|2012-04-17 08:00,17,22.35,22.39,22.15,22.27,495
20120601|2012-04-17 08:30,17,22.3,22.35,22.15,22.22,1121
20120601|2012-04-17 09:00,17,22.2,22.35,22,22,1288
20120601|2012-04-17 09:30,17,21.95,22.05,21.8,21.85,684
20120601|2012-04-17 10:00,17,21.88,22,21.8,21.95,899
20120601|2012-04-17 10:30,17,21.95,22.02,21.9,21.9,781
20120601|2012-04-17 11:00,17,21.9,21.95,21.8,21.8,351
20120601|2012-04-17 11:30,17,21.8,21.88,21.75,21.87,667
20120601|2012-04-17 12:00,17,21.85,21.95,21.85,21.9,339
20120601|2012-04-17 12:30,17,21.85,21.9,21.8,21.85,332
20120601|2012-04-17 13:00,17,21.85,21.9,21.7,21.77,646
20120601|2012-04-17 13:30,17,21.75,22,21.7,21.83,917
20120601|2012-04-17 14:00,17,21.75,22,21.75,21.85,956
20120601|2012-04-17 14:30,17,21.85,22.04,21.8,21.95,849
20120601|2012-04-17 15:00,17,21.95,22.15,21.85,22.15,3699
20120601|2012-04-18 07:00,18,22.25,22.26,22.05,22.12,245
20120601|2012-04-18 07:30,18,22.1,22.3,22.08,22.24,536
20120601|2012-04-18 08:00,18,22.25,22.3,22.23,22.26,155
20120601|2012-04-18 08:30,18,22.25,22.35,21.79,21.8,3311
20120601|2012-04-18 09:00,18,21.8,21.95,21.75,21.9,1445
20120601|2012-04-18 09:30,18,21.95,22.1,21.8,22.05,1437
20120601|2012-04-18 10:00,18,22.05,22.32,21.99,22.3,1226
20120601|2012-04-18 10:30,18,22.25,22.37,22.15,22.25,615
20120601|2012-04-18 11:00,18,22.25,22.25,22.1,22.2,502
20120601|2012-04-18 11:30,18,22.23,22.23,22.05,22.09,543
20120601|2012-04-18 12:00,18,22.07,22.22,22.07,22.16,252
20120601|2012-04-18 12:30,18,22.15,22.3,22.15,22.3,279
20120601|2012-04-18 13:00,18,22.35,22.37,22.09,22.15,899
20120601|2012-04-18 13:30,18,22.15,22.23,22.12,22.15,646
20120601|2012-04-18 14:00,18,22.1,22.16,22,22.12,642
20120601|2012-04-18 14:30,18,22.1,22.27,22.06,22.2,1156
20120601|2012-04-18 15:00,18,22.25,22.5,22.2,22.4,4512
20120601|2012-04-18 15:30,18,22.43,22.45,22.43,22.45,2115
20120601|2012-04-19 07:00,19,22.37,22.45,22.05,22.1,159
20120601|2012-04-19 07:30,19,22.1,22.46,22.1,22.46,660
20120601|2012-04-19 08:00,19,22.42,22.42,22.25,22.3,314
20120601|2012-04-19 08:30,19,22.25,22.44,22,22.1,2158
20120601|2012-04-19 09:00,19,22.15,22.6,22.11,22.28,1537
20120601|2012-04-19 09:30,19,22.25,22.25,21.78,21.87,1536
20120601|2012-04-19 10:00,19,21.87,22.05,21.85,22.05,1015
20120601|2012-04-19 10:30,19,22.05,22.2,21.9,22,597
20120601|2012-04-19 11:00,19,22.05,22.45,22.05,22.35,1082
20120601|2012-04-19 11:30,19,22.4,22.45,22.25,22.35,396
20120601|2012-04-19 12:00,19,22.35,22.6,22.29,22.45,668
20120601|2012-04-19 12:30,19,22.45,22.65,22.4,22.62,614
20120601|2012-04-19 13:00,19,22.6,22.73,22.5,22.7,899
20120601|2012-04-19 13:30,19,22.7,22.95,22.53,22.59,1161
20120601|2012-04-19 14:00,19,22.57,22.74,22.49,22.5,884
20120601|2012-04-19 14:30,19,22.55,22.58,22.35,22.5,1312
20120601|2012-04-19 15:00,19,22.45,22.51,22.3,22.4,4009
20120601|2012-04-19 15:30,19,22.44,22.44,22.44,22.44,86
20120601|2012-04-20 07:00,20,22.05,22.1,21.95,22.1,121
20120601|2012-04-20 07:30,20,22.07,22.07,21.97,22.05,58
20120601|2012-04-20 08:00,20,22.05,22.12,22.03,22.05,135
20120601|2012-04-20 08:30,20,22.1,22.1,21.9,21.9,1210
20120601|2012-04-20 09:00,20,21.9,21.99,21.78,21.8,862
20120601|2012-04-20 09:30,20,21.83,21.9,21.69,21.85,1093
20120601|2012-04-20 10:00,20,21.85,21.95,21.75,21.82,747
20120601|2012-04-20 10:30,20,21.8,21.9,21.71,21.8,856
20120601|2012-04-20 11:00,20,21.75,21.77,21.68,21.71,871
20120601|2012-04-20 11:30,20,21.7,21.75,21.65,21.72,456
20120601|2012-04-20 12:00,20,21.75,21.85,21.7,21.85,80
20120601|2012-04-20 12:30,20,21.85,22.03,21.83,21.93,629
20120601|2012-04-20 13:00,20,21.95,22.06,21.85,21.85,311
20120601|2012-04-20 13:30,20,21.89,22.03,21.85,22,589
20120601|2012-04-20 14:00,20,22,22.07,21.9,22,699
20120601|2012-04-20 14:30,20,22.05,22.1,21.95,22,1205
20120601|2012-04-20 15:00,20,22,22.05,21.8,21.85,4644
20120601|2012-04-20 16:00,20,21.9,21.9,21.9,21.9,700
20120601|2012-04-23 07:00,23,22.65,22.85,22.65,22.77,245
20120601|2012-04-23 07:30,23,22.74,22.76,22.7,22.75,59
20120601|2012-04-23 08:00,23,22.75,22.81,22.7,22.75,200
20120601|2012-04-23 08:30,23,22.8,23.08,22.65,22.95,2095
20120601|2012-04-23 09:00,23,23,23.1,22.84,22.9,1636
20120601|2012-04-23 09:30,23,22.95,22.96,22.8,22.89,848
20120601|2012-04-23 10:00,23,22.85,22.9,22.73,22.79,895
20120601|2012-04-23 10:30,23,22.75,22.8,22.68,22.7,677
20120601|2012-04-23 11:00,23,22.7,22.7,22.45,22.49,589
20120601|2012-04-23 11:30,23,22.45,22.63,22.4,22.5,707
20120601|2012-04-23 12:00,23,22.51,22.59,22.5,22.55,179
20120601|2012-04-23 12:30,23,22.53,22.6,22.48,22.55,369
20120601|2012-04-23 13:00,23,22.52,22.6,22.42,22.47,601
20120601|2012-04-23 13:30,23,22.45,22.56,22.35,22.52,1257
20120601|2012-04-23 14:00,23,22.51,22.59,22.4,22.45,396
20120601|2012-04-23 14:30,23,22.41,22.6,22.35,22.54,1781
20120601|2012-04-23 15:00,23,22.51,22.6,22.45,22.5,5442
20120601|2012-04-23 15:30,23,22.53,22.53,22.53,22.53,12
20120601|2012-04-24 07:00,24,22.25,22.33,22.15,22.3,172
20120601|2012-04-24 07:30,24,22.33,22.55,22.33,22.54,343
20120601|2012-04-24 08:00,24,22.55,22.57,22.35,22.35,140
20120601|2012-04-24 08:30,24,22.3,22.43,22.15,22.25,1105
20120601|2012-04-24 09:00,24,22.3,22.32,22.02,22.13,1327
20120601|2012-04-24 09:30,24,22.15,22.16,22,22.05,808
20120601|2012-04-24 10:00,24,22.03,22.16,21.97,22,875
20120601|2012-04-24 10:30,24,22,22.1,21.98,22,519
20120601|2012-04-24 11:00,24,22,22.1,21.98,22.07,623
20120601|2012-04-24 11:30,24,22.1,22.25,22.05,22.25,360
20120601|2012-04-24 12:00,24,22.23,22.24,22.1,22.15,371
20120601|2012-04-24 12:30,24,22.2,22.25,22.1,22.2,451
20120601|2012-04-24 13:00,24,22.22,22.3,22.15,22.2,602
20120601|2012-04-24 13:30,24,22.22,22.22,22.1,22.15,245
20120601|2012-04-24 14:00,24,22.15,22.25,22.1,22.15,832
20120601|2012-04-24 14:30,24,22.17,22.2,21.95,22,807
20120601|2012-04-24 15:00,24,21.97,22.05,21.75,21.8,5470
20120601|2012-04-24 15:30,24,21.79,21.79,21.79,21.79,20
20120601|2012-04-25 07:00,25,21.1,21.8,21.1,21.33,398
20120601|2012-04-25 07:30,25,21.35,21.5,21.28,21.35,438
20120601|2012-04-25 08:00,25,21.42,21.42,21.25,21.25,285
20120601|2012-04-25 08:30,25,21.3,21.33,21.05,21.17,1581
20120601|2012-04-25 09:00,25,21.16,21.35,21.1,21.2,1227
20120601|2012-04-25 09:30,25,21.22,21.32,21.18,21.25,968
20120601|2012-04-25 10:00,25,21.25,21.34,21.15,21.2,580
20120601|2012-04-25 10:30,25,21.2,21.3,21.15,21.25,330
20120601|2012-04-25 11:00,25,21.23,21.3,21.15,21.28,930
20120601|2012-04-25 11:30,25,21.25,21.3,21.15,21.15,902
20120601|2012-04-25 12:00,25,21.16,21.2,21.05,21.1,1258
20120601|2012-04-25 12:30,25,21.1,21.14,21.05,21.07,681
20120601|2012-04-25 13:00,25,21.1,21.22,21,21.05,714
20120601|2012-04-25 13:30,25,21.06,21.13,21,21,836
20120601|2012-04-25 14:00,25,21,21.02,20.8,20.95,1231
20120601|2012-04-25 14:30,25,20.93,20.95,20.8,20.85,1258
20120601|2012-04-25 15:00,25,20.9,20.9,20.7,20.75,5873
20120601|2012-04-25 16:00,25,20.81,20.81,20.81,20.81,8
20120601|2012-04-26 07:00,26,20.79,20.9,20.75,20.9,192
20120601|2012-04-26 07:30,26,20.9,21.05,20.87,20.96,173
20120601|2012-04-26 08:00,26,20.95,21.02,20.9,20.9,211
20120601|2012-04-26 08:30,26,20.9,21.03,20.8,20.95,1190
20120601|2012-04-26 09:00,26,20.95,20.95,20.65,20.8,1005
20120601|2012-04-26 09:30,26,20.85,20.92,20.7,20.82,775
20120601|2012-04-26 10:00,26,20.85,20.85,20.65,20.65,745
20120601|2012-04-26 10:30,26,20.65,20.69,20.6,20.6,881
20120601|2012-04-26 11:00,26,20.63,20.65,20.45,20.5,857
20120601|2012-04-26 11:30,26,20.5,20.55,20.45,20.5,448
20120601|2012-04-26 12:00,26,20.45,20.53,20.35,20.4,1156
20120601|2012-04-26 12:30,26,20.42,20.43,20.2,20.2,603
20120601|2012-04-26 13:00,26,20.24,20.3,20.08,20.1,1648
20120601|2012-04-26 13:30,26,20.1,20.3,20.1,20.25,492
20120601|2012-04-26 14:00,26,20.25,20.25,20.15,20.2,620
20120601|2012-04-26 14:30,26,20.2,20.3,20.15,20.25,1559
20120601|2012-04-26 15:00,26,20.21,20.3,20.15,20.25,4954
20120601|2012-04-26 15:30,26,20.29,20.3,20.28,20.29,3050
20120601|2012-04-27 07:00,27,20.15,20.15,20.05,20.15,220
20120601|2012-04-27 07:30,27,20.15,20.35,20.08,20.15,394
20120601|2012-04-27 08:00,27,20.1,20.25,20.05,20.2,464
20120601|2012-04-27 08:30,27,20.2,20.4,20.07,20.35,2007
20120601|2012-04-27 09:00,27,20.32,20.56,20.32,20.35,1460
20120601|2012-04-27 09:30,27,20.4,20.48,20.2,20.2,1198
20120601|2012-04-27 10:00,27,20.22,20.3,20.18,20.25,450
20120601|2012-04-27 10:30,27,20.23,20.3,20.2,20.2,417
20120601|2012-04-27 11:00,27,20.22,20.25,20.15,20.15,367
20120601|2012-04-27 11:30,27,20.15,20.2,20.1,20.12,377
20120601|2012-04-27 12:00,27,20.1,20.15,20.08,20.15,231
20120601|2012-04-27 12:30,27,20.1,20.11,20,20.07,310
20120601|2012-04-27 13:00,27,20.05,20.15,20,20.09,1545
20120601|2012-04-27 13:30,27,20.09,20.15,20.05,20.05,1157
20120601|2012-04-27 14:00,27,20.1,20.15,20.05,20.14,361
20120601|2012-04-27 14:30,27,20.13,20.2,20.1,20.1,1078
20120601|2012-04-27 15:00,27,20.15,20.25,20,20.1,5160
20120601|2012-04-27 15:30,27,20.15,20.15,20.15,20.15,652
20120601|2012-04-30 07:00,30,20.35,20.35,20.12,20.25,554
20120601|2012-04-30 07:30,30,20.23,20.33,20.2,20.3,213
20120601|2012-04-30 08:00,30,20.3,20.4,20.3,20.37,108
20120601|2012-04-30 08:30,30,20.35,20.52,20.23,20.46,1419
20120601|2012-04-30 09:00,30,20.48,20.5,20.3,20.37,1016
20120601|2012-04-30 09:30,30,20.4,20.52,20.33,20.4,647
20120601|2012-04-30 10:00,30,20.4,20.45,20.35,20.38,465
20120601|2012-04-30 10:30,30,20.38,20.47,20.3,20.35,571
20120601|2012-04-30 11:00,30,20.3,20.5,20.3,20.4,1370
20120601|2012-04-30 11:30,30,20.44,20.45,20.37,20.45,313
20120601|2012-04-30 12:00,30,20.45,20.47,20.37,20.4,352
20120601|2012-04-30 12:30,30,20.4,20.43,20.35,20.35,265
20120601|2012-04-30 13:00,30,20.35,20.44,20.35,20.4,523
20120601|2012-04-30 13:30,30,20.4,20.47,20.39,20.43,1186
20120601|2012-04-30 14:00,30,20.4,20.6,20.4,20.55,1076
20120601|2012-04-30 14:30,30,20.51,20.55,20.45,20.48,1022
20120601|2012-04-30 15:00,30,20.5,20.52,20.4,20.45,5770
20120601|2012-04-30 16:00,30,20.49,20.49,20.49,20.49,100
20120601|2012-05-01 07:00,1,20.4,20.5,20.4,20.47,141
20120601|2012-05-01 07:30,1,20.5,20.53,20.4,20.5,215
20120601|2012-05-01 08:00,1,20.5,20.51,20.4,20.45,606
20120601|2012-05-01 08:30,1,20.45,20.5,20.25,20.38,2195
20120601|2012-05-01 09:00,1,20.3,20.3,19.8,19.85,1780
20120601|2012-05-01 09:30,1,19.82,19.9,19.7,19.79,1156
20120601|2012-05-01 10:00,1,19.8,19.8,19.7,19.73,556
20120601|2012-05-01 10:30,1,19.7,19.8,19.65,19.7,778
20120601|2012-05-01 11:00,1,19.72,19.85,19.7,19.83,679
20120601|2012-05-01 11:30,1,19.8,19.85,19.8,19.82,578
20120601|2012-05-01 12:00,1,19.85,20.01,19.8,20,696
20120601|2012-05-01 12:30,1,19.99,20.05,19.9,19.93,1062
20120601|2012-05-01 13:00,1,19.95,20.02,19.9,19.95,947
20120601|2012-05-01 13:30,1,19.97,20.02,19.85,19.95,756
20120601|2012-05-01 14:00,1,19.9,19.95,19.85,19.89,965
20120601|2012-05-01 14:30,1,19.85,20.05,19.85,19.95,1278
20120601|2012-05-01 15:00,1,19.95,20.05,19.9,20.05,2368
20120601|2012-05-01 15:30,1,20.03,20.03,20.03,20.03,25
20120601|2012-05-02 07:00,2,20.12,20.31,20.1,20.29,252
20120601|2012-05-02 07:30,2,20.3,20.31,20.22,20.3,189
20120601|2012-05-02 08:00,2,20.31,20.35,20.25,20.3,384
20120601|2012-05-02 08:30,2,20.3,20.4,20.2,20.25,2038
20120601|2012-05-02 09:00,2,20.28,20.45,20.2,20.35,1849
20120601|2012-05-02 09:30,2,20.37,20.5,20.15,20.27,2002
20120601|2012-05-02 10:00,2,20.25,20.29,20.12,20.2,1492
20120601|2012-05-02 10:30,2,20.2,20.22,20.1,20.15,763
20120601|2012-05-02 11:00,2,20.15,20.17,20,20.05,473
20120601|2012-05-02 11:30,2,20.05,20.1,20,20.05,369
20120601|2012-05-02 12:00,2,20.05,20.15,20.05,20.14,697
20120601|2012-05-02 12:30,2,20.15,20.15,20,20.1,344
20120601|2012-05-02 13:00,2,20.05,20.07,19.85,19.85,761
20120601|2012-05-02 13:30,2,19.9,20.05,19.85,19.95,465
20120601|2012-05-02 14:00,2,19.98,20.11,19.95,20.05,585
20120601|2012-05-02 14:30,2,20,20.07,19.9,20.05,1720
20120601|2012-05-02 15:00,2,20.04,20.1,19.93,19.95,5397
20120601|2012-05-02 15:30,2,19.94,19.94,19.94,19.94,100
20120601|2012-05-03 07:00,3,19.85,20,19.85,19.93,283
20120601|2012-05-03 07:30,3,19.9,19.95,19.75,19.88,272
20120601|2012-05-03 08:00,3,19.88,19.95,19.85,19.9,385
20120601|2012-05-03 08:30,3,19.85,20.07,19.85,20,1796
20120601|2012-05-03 09:00,3,20,20.25,19.97,20.14,2187
20120601|2012-05-03 09:30,3,20.15,20.15,19.83,19.85,1390
20120601|2012-05-03 10:00,3,19.83,19.9,19.75,19.82,920
20120601|2012-05-03 10:30,3,19.82,20.1,19.8,20.04,1108
20120601|2012-05-03 11:00,3,20.08,20.13,20.03,20.05,612
20120601|2012-05-03 11:30,3,20.07,20.1,20,20.1,254
20120601|2012-05-03 12:00,3,20.1,20.25,20.05,20.2,483
20120601|2012-05-03 12:30,3,20.2,20.5,20.2,20.5,1593
20120601|2012-05-03 13:00,3,20.5,20.62,20.4,20.5,1792
20120601|2012-05-03 13:30,3,20.5,20.6,20.4,20.4,424
20120601|2012-05-03 14:00,3,20.43,20.45,20.05,20.15,1015
20120601|2012-05-03 14:30,3,20.15,20.38,20.05,20.35,1293
20120601|2012-05-03 15:00,3,20.4,20.53,20.35,20.5,4158
20120601|2012-05-03 15:30,3,20.54,20.54,20.54,20.54,86
20120601|2012-05-04 07:00,4,20.55,20.65,20.45,20.55,368
20120601|2012-05-04 07:30,4,20.6,20.8,20.36,20.5,624
20120601|2012-05-04 08:00,4,20.5,20.6,20.45,20.58,261
20120601|2012-05-04 08:30,4,20.55,20.85,20.5,20.8,1810
20120601|2012-05-04 09:00,4,20.78,20.99,20.75,20.8,2347
20120601|2012-05-04 09:30,4,20.82,21,20.82,20.87,1732
20120601|2012-05-04 10:00,4,20.87,21.1,20.87,21.05,1472
20120601|2012-05-04 10:30,4,21.05,21.4,20.95,21.4,2472
20120601|2012-05-04 11:00,4,21.4,21.4,21.1,21.13,1562
20120601|2012-05-04 11:30,4,21.15,21.3,21.1,21.15,811
20120601|2012-05-04 12:00,4,21.15,21.2,21.07,21.1,805
20120601|2012-05-04 12:30,4,21.1,21.1,20.9,20.9,621
20120601|2012-05-04 13:00,4,20.93,21.1,20.93,21,397
20120601|2012-05-04 13:30,4,21,21.21,21,21.05,780
20120601|2012-05-04 14:00,4,21.05,21.22,21,21.17,1472
20120601|2012-05-04 14:30,4,21.2,21.22,21.08,21.15,2445
20120601|2012-05-04 15:00,4,21.2,21.45,21.15,21.45,7201
20120601|2012-05-04 15:30,4,21.43,21.43,21.43,21.43,350
20120601|2012-05-07 07:00,7,21.9,21.9,21.6,21.68,94
20120601|2012-05-07 07:30,7,21.65,21.8,21.65,21.7,543
20120601|2012-05-07 08:00,7,21.75,21.75,21.52,21.55,626
20120601|2012-05-07 08:30,7,21.55,21.66,20.9,21.3,3715
20120601|2012-05-07 09:00,7,21.3,21.4,21.2,21.4,1503
20120601|2012-05-07 09:30,7,21.42,21.47,21.25,21.3,1080
20120601|2012-05-07 10:00,7,21.3,21.3,21.1,21.18,1352
20120601|2012-05-07 10:30,7,21.15,21.27,21.1,21.15,838
20120601|2012-05-07 11:00,7,21.2,21.2,21,21.05,622
20120601|2012-05-07 11:30,7,21,21.01,20.75,20.8,1331
20120601|2012-05-07 12:00,7,20.77,20.83,20.65,20.7,945
20120601|2012-05-07 12:30,7,20.7,20.73,20.58,20.65,1063
20120601|2012-05-07 13:00,7,20.65,20.83,20.55,20.8,863
20120601|2012-05-07 13:30,7,20.75,20.85,20.6,20.67,1114
20120601|2012-05-07 14:00,7,20.65,20.86,20.65,20.83,731
20120601|2012-05-07 14:30,7,20.8,20.9,20.65,20.8,1714
20120601|2012-05-07 15:00,7,20.8,20.9,20.75,20.85,4347
20120601|2012-05-07 16:00,7,20.84,20.84,20.84,20.84,632
20120601|2012-05-08 07:00,8,20.7,21.15,20.7,21.15,205
20120601|2012-05-08 07:30,8,21.1,21.35,21,21.05,369
20120601|2012-05-08 08:00,8,21,21.25,21,21.25,378
20120601|2012-05-08 08:30,8,21.25,21.4,21.05,21.29,2279
20120601|2012-05-08 09:00,8,21.3,21.65,21.3,21.65,2024
20120601|2012-05-08 09:30,8,21.63,22.1,21.55,21.9,3272
20120601|2012-05-08 10:00,8,21.92,22.2,21.85,21.95,2913
20120601|2012-05-08 10:30,8,21.95,22,21.6,21.6,3207
20120601|2012-05-08 11:00,8,21.6,21.83,21.58,21.7,1327
20120601|2012-05-08 11:30,8,21.75,21.9,21.75,21.85,656
20120601|2012-05-08 12:00,8,21.8,21.83,21.6,21.6,800
20120601|2012-05-08 12:30,8,21.6,21.65,21.5,21.5,1694
20120601|2012-05-08 13:00,8,21.5,21.7,21.37,21.55,1272
20120601|2012-05-08 13:30,8,21.56,21.57,21.35,21.35,1448
20120601|2012-05-08 14:00,8,21.35,21.45,21,21,1784
20120601|2012-05-08 14:30,8,21.05,21.19,20.85,21.05,2876
20120601|2012-05-08 15:00,8,21.05,21.15,20.95,20.95,3829
20120601|2012-05-08 15:30,8,20.99,20.99,20.99,20.99,200
20120601|2012-05-09 07:00,9,21.6,21.79,21,21.68,573
20120601|2012-05-09 07:30,9,21.65,21.95,21.62,21.95,572
20120601|2012-05-09 08:00,9,21.9,21.96,21.8,21.95,501
20120601|2012-05-09 08:30,9,21.95,22,21.65,21.87,3448
20120601|2012-05-09 09:00,9,21.9,22.25,21.73,22.23,5093
20120601|2012-05-09 09:30,9,22.2,22.25,21.65,21.7,3400
20120601|2012-05-09 10:00,9,21.75,21.8,21.25,21.4,3591
20120601|2012-05-09 10:30,9,21.35,21.42,21.14,21.37,1848
20120601|2012-05-09 11:00,9,21.35,21.6,21.35,21.55,913
20120601|2012-05-09 11:30,9,21.6,21.7,21.45,21.5,1091
20120601|2012-05-09 12:00,9,21.51,21.51,21.2,21.35,1105
20120601|2012-05-09 12:30,9,21.3,21.3,21.1,21.22,1341
20120601|2012-05-09 13:00,9,21.24,21.4,21.22,21.25,853
20120601|2012-05-09 13:30,9,21.25,21.6,21.15,21.59,1546
20120601|2012-05-09 14:00,9,21.6,21.75,21.45,21.65,880
20120601|2012-05-09 14:30,9,21.65,21.78,21.49,21.78,1988
20120601|2012-05-09 15:00,9,21.8,21.9,21.7,21.8,3965
20120601|2012-05-09 15:30,9,21.84,21.84,21.84,21.84,150
20120601|2012-05-10 07:00,10,21.35,21.35,21.2,21.25,351
20120601|2012-05-10 07:30,10,21.25,21.35,21.1,21.24,383
20120601|2012-05-10 08:00,10,21.2,21.22,21,21.15,309
20120601|2012-05-10 08:30,10,21.1,21.15,20.8,20.9,3524
20120601|2012-05-10 09:00,10,20.95,21.25,20.85,21.2,3403
20120601|2012-05-10 09:30,10,21.2,21.34,21.07,21.25,1531
20120601|2012-05-10 10:00,10,21.22,21.4,21.1,21.1,1157
20120601|2012-05-10 10:30,10,21.1,21.2,21.03,21.1,704
20120601|2012-05-10 11:00,10,21.1,21.3,21.1,21.15,1587
20120601|2012-05-10 11:30,10,21.18,21.19,21,21.05,884
20120601|2012-05-10 12:00,10,21.09,21.13,21,21.05,1189
20120601|2012-05-10 12:30,10,21.05,21.1,21,21.09,1032
20120601|2012-05-10 13:00,10,21.09,21.1,20.95,21,897
20120601|2012-05-10 13:30,10,21,21.13,20.98,21.08,674
20120601|2012-05-10 14:00,10,21.05,21.15,21,21.09,1009
20120601|2012-05-10 14:30,10,21.1,21.28,21.05,21.13,1897
20120601|2012-05-10 15:00,10,21.15,21.15,20.75,20.8,6873
20120601|2012-05-10 15:30,10,20.83,20.83,20.83,20.83,19
20120601|2012-05-11 07:00,11,21.25,21.4,21.2,21.4,528
20120601|2012-05-11 07:30,11,21.35,21.5,21.3,21.4,403
20120601|2012-05-11 08:00,11,21.45,21.65,21.4,21.6,526
20120601|2012-05-11 08:30,11,21.6,21.65,21.1,21.25,3538
20120601|2012-05-11 09:00,11,21.25,21.25,20.8,21.04,4532
20120601|2012-05-11 09:30,11,21,21,20.75,20.81,2132
20120601|2012-05-11 10:00,11,20.84,20.94,20.73,20.82,1472
20120601|2012-05-11 10:30,11,20.8,20.9,20.75,20.77,935
20120601|2012-05-11 11:00,11,20.8,20.9,20.8,20.85,1078
20120601|2012-05-11 11:30,11,20.9,21,20.8,21,650
20120601|2012-05-11 12:00,11,20.95,21.17,20.95,21.05,2055
20120601|2012-05-11 12:30,11,21.05,21.1,20.95,21,1236
20120601|2012-05-11 13:00,11,20.95,21.15,20.95,21.1,801
20120601|2012-05-11 13:30,11,21.1,21.25,21.08,21.2,803
20120601|2012-05-11 14:00,11,21.2,21.25,21.1,21.1,822
20120601|2012-05-11 14:30,11,21.15,21.5,21.15,21.4,2247
20120601|2012-05-11 15:00,11,21.4,21.56,21.35,21.56,4688
20120601|2012-05-11 15:30,11,21.59,21.59,21.59,21.59,50
20120601|2012-05-14 07:00,14,22,22.25,22,22.25,451
20120601|2012-05-14 07:30,14,22.25,22.3,22.2,22.3,702
20120601|2012-05-14 08:00,14,22.3,22.35,22.25,22.35,618
20120601|2012-05-14 08:30,14,22.3,22.4,22.03,22.21,6994
20120601|2012-05-14 09:00,14,22.25,22.5,22.15,22.45,4762
20120601|2012-05-14 09:30,14,22.45,22.45,22.07,22.22,3394
20120601|2012-05-14 10:00,14,22.2,22.3,21.95,22.08,2857
20120601|2012-05-14 10:30,14,22.08,22.2,22,22.1,1794
20120601|2012-05-14 11:00,14,22.15,22.25,22.1,22.1,1456
20120601|2012-05-14 11:30,14,22.15,22.2,22.1,22.2,1186
20120601|2012-05-14 12:00,14,22.2,22.35,22.1,22.35,1253
20120601|2012-05-14 12:30,14,22.37,22.4,22.05,22.2,1747
20120601|2012-05-14 13:00,14,22.17,22.26,22.05,22.2,938
20120601|2012-05-14 13:30,14,22.2,22.5,22.2,22.45,1344
20120601|2012-05-14 14:00,14,22.45,22.53,22.3,22.47,1753
20120601|2012-05-14 14:30,14,22.5,22.66,22.4,22.6,3169
20120601|2012-05-14 15:00,14,22.6,23.05,22.6,22.95,6298
20120601|2012-05-14 15:30,14,22.98,22.98,22.98,22.98,2
20120601|2012-05-15 07:00,15,22.5,23,22.35,22.45,575
20120601|2012-05-15 07:30,15,22.45,22.7,22.15,22.7,974
20120601|2012-05-15 08:00,15,22.65,23.14,22.58,22.69,1334
20120601|2012-05-15 08:30,15,22.7,22.8,22.25,22.48,3251
20120601|2012-05-15 09:00,15,22.45,22.6,22.3,22.3,2500
20120601|2012-05-15 09:30,15,22.3,22.6,22.25,22.55,2302
20120601|2012-05-15 10:00,15,22.6,23.05,22.55,22.87,3177
20120601|2012-05-15 10:30,15,22.9,22.9,22.45,22.55,1875
20120601|2012-05-15 11:00,15,22.6,22.6,22.4,22.5,1187
20120601|2012-05-15 11:30,15,22.55,22.85,22.45,22.8,1714
20120601|2012-05-15 12:00,15,22.8,22.85,22.65,22.75,1030
20120601|2012-05-15 12:30,15,22.75,23.05,22.75,23,1126
20120601|2012-05-15 13:00,15,23.05,23.06,22.8,22.9,2498
20120601|2012-05-15 13:30,15,22.95,23.13,22.85,23.12,911
20120601|2012-05-15 14:00,15,23.15,23.75,23.1,23.65,3078
20120601|2012-05-15 14:30,15,23.7,23.85,23.45,23.7,5072
20120601|2012-05-15 15:00,15,23.75,23.85,23.65,23.85,4997
20120601|2012-05-15 15:30,15,23.89,23.89,23.89,23.89,88
20120601|2012-05-16 07:00,16,23.5,23.55,23.3,23.35,630
20120601|2012-05-16 07:30,16,23.35,23.47,23.27,23.46,646
20120601|2012-05-16 08:00,16,23.45,23.45,23.13,23.4,1074
20120601|2012-05-16 08:30,16,23.4,23.6,23.13,23.15,3592
20120601|2012-05-16 09:00,16,23.15,23.45,23.04,23.3,2641
20120601|2012-05-16 09:30,16,23.3,23.7,23.2,23.7,2583
20120601|2012-05-16 10:00,16,23.65,24.1,23.3,24.05,5524
20120601|2012-05-16 10:30,16,24.05,24.26,23.3,24.05,2570
20120601|2012-05-16 11:00,16,24,24.3,23.3,24.2,1942
20120601|2012-05-16 11:30,16,24.2,24.3,23.9,24.25,1897
20120601|2012-05-16 12:00,16,24.27,24.3,24.15,24.25,873
20120601|2012-05-16 12:30,16,24.25,24.7,24.25,24.45,2566
20120601|2012-05-16 13:00,16,24.4,24.65,24.15,24.6,1916
20120601|2012-05-16 13:30,16,24.62,24.73,24.2,24.31,1835
20120601|2012-05-16 14:00,16,24.35,24.63,24.3,24.63,2314
20120601|2012-05-16 14:30,16,24.65,24.7,24.4,24.65,4052
20120601|2012-05-16 15:00,16,24.6,24.65,24.35,24.4,6655
20120601|2012-05-16 16:00,16,24.39,24.39,24.39,24.39,86
20120601|2012-05-17 07:00,17,24.7,24.85,24.65,24.7,271
20120601|2012-05-17 07:30,17,24.7,24.75,24.4,24.4,335
20120601|2012-05-17 08:00,17,24.4,24.5,24.4,24.4,493
20120601|2012-05-17 08:30,17,24.4,24.9,24.1,24.85,3300
20120601|2012-05-17 09:00,17,24.8,25.25,24.55,24.8,4217
20120601|2012-05-17 09:30,17,24.85,25.05,24.7,24.85,2894
20120601|2012-05-17 10:00,17,24.85,25,24.75,24.88,2314
20120601|2012-05-17 10:30,17,24.88,25.16,24.88,25.08,2294
20120601|2012-05-17 11:00,17,25.1,25.55,24.7,25.3,3666
20120601|2012-05-17 11:30,17,25.3,25.5,25.1,25.2,1588
20120601|2012-05-17 12:00,17,25.2,25.2,24.98,25.1,2505
20120601|2012-05-17 12:30,17,25.11,25.3,25.05,25.1,1184
20120601|2012-05-17 13:00,17,25.15,25.35,25.15,25.3,1396
20120601|2012-05-17 13:30,17,25.3,25.57,25.25,25.38,2229
20120601|2012-05-17 14:00,17,25.4,25.6,25.2,25.45,3824
20120601|2012-05-17 14:30,17,25.5,25.85,25.45,25.84,4634
20120601|2012-05-17 15:00,17,25.85,26.2,24.45,26.15,5965
20120601|2012-05-17 15:30,17,26.2,26.2,26.2,26.2,100
20120601|2012-05-18 07:00,18,25.7,25.9,25.55,25.8,266
20120601|2012-05-18 07:30,18,25.75,25.85,25.75,25.8,1056
20120601|2012-05-18 08:00,18,25.85,26,25.6,25.6,1363
20120601|2012-05-18 08:30,18,25.65,26.05,25.48,25.95,6271
20120601|2012-05-18 09:00,18,25.95,26.05,25.8,26,2938
20120601|2012-05-18 09:30,18,26,26.1,25.59,25.65,3249
20120601|2012-05-18 10:00,18,25.65,26.11,25.6,26.1,2926
20120601|2012-05-18 10:30,18,26.15,27,26,26.75,5080
20120601|2012-05-18 11:00,18,26.75,26.75,26.28,26.3,2971
20120601|2012-05-18 11:30,18,26.3,26.7,26.15,26.5,2458
20120601|2012-05-18 12:00,18,26.45,26.8,26.45,26.73,1853
20120601|2012-05-18 12:30,18,26.75,27.05,26.75,27.05,2082
20120601|2012-05-18 13:00,18,27,27.23,26.9,27,3788
20120601|2012-05-18 13:30,18,27.03,27.6,26.25,27.55,4745
20120601|2012-05-18 14:00,18,27.55,27.7,26.25,27.4,5594
20120601|2012-05-18 14:30,18,27.45,28.1,27.35,27.55,7034
20120601|2012-05-18 15:00,18,27.6,28.25,27.55,28.25,5264
20120601|2012-05-18 15:30,18,28.21,28.21,28.21,28.21,125
20120601|2012-05-21 07:00,21,27.4,27.75,27.3,27.4,529
20120601|2012-05-21 07:30,21,27.45,27.6,27.4,27.6,610
20120601|2012-05-21 08:00,21,27.58,27.7,27.4,27.4,993
20120601|2012-05-21 08:30,21,27.4,27.8,27.1,27.4,5324
20120601|2012-05-21 09:00,21,27.4,27.6,26.95,26.95,4757
20120601|2012-05-21 09:30,21,26.95,27,25.25,25.5,12429
20120601|2012-05-21 10:00,21,25.5,25.9,25.3,25.5,6090
20120601|2012-05-21 10:30,21,25.5,25.7,25.3,25.45,4151
20120601|2012-05-21 11:00,21,25.45,25.5,25.13,25.15,2892
20120601|2012-05-21 11:30,21,25.15,25.75,25.1,25.69,2571
20120601|2012-05-21 12:00,21,25.65,25.8,25.4,25.45,2171
20120601|2012-05-21 12:30,21,25.4,25.55,25.3,25.5,1806
20120601|2012-05-21 13:00,21,25.5,25.7,25.35,25.48,1677
20120601|2012-05-21 13:30,21,25.45,25.6,25.1,25.2,5279
20120601|2012-05-21 14:00,21,25.15,25.22,24.9,24.95,3178
20120601|2012-05-21 14:30,21,24.95,25.05,24.25,24.25,7319
20120601|2012-05-21 15:00,21,24.25,24.4,24.1,24.2,12143
20120601|2012-05-21 15:30,21,24.25,24.26,24.23,24.25,5597
20120601|2012-05-22 07:00,22,23.9,23.9,23.7,23.8,931
20120601|2012-05-22 07:30,22,23.8,24.3,23.8,24.2,498
20120601|2012-05-22 08:00,22,24.2,24.25,23.95,23.95,383
20120601|2012-05-22 08:30,22,24,24.2,23.55,23.75,5215
20120601|2012-05-22 09:00,22,23.7,23.75,23.15,23.3,5489
20120601|2012-05-22 09:30,22,23.3,23.35,23,23,2800
20120601|2012-05-22 10:00,22,23,23.3,22.85,23.3,2768
20120601|2012-05-22 10:30,22,23.29,23.81,23.25,23.8,2712
20120601|2012-05-22 11:00,22,23.75,24.2,23,23.85,2025
20120601|2012-05-22 11:30,22,23.85,24,23,23.9,1171
20120601|2012-05-22 12:00,22,23.85,24,23.7,24,877
20120601|2012-05-22 12:30,22,24,24.13,23.8,24.05,1246
20120601|2012-05-22 13:00,22,24,24,23.6,23.75,1430
20120601|2012-05-22 13:30,22,23.75,24.15,23.7,24,1699
20120601|2012-05-22 14:00,22,24,24.8,23.95,24.8,2581
20120601|2012-05-22 14:30,22,24.8,26.05,24.75,25.2,8078
20120601|2012-05-22 15:00,22,25.15,25.35,24.9,24.95,6033
20120601|2012-05-22 15:30,22,24.94,24.94,24.94,24.94,50
20120601|2012-05-23 07:00,23,25.75,26.15,25.65,26,506
20120601|2012-05-23 07:30,23,26,26.05,25.65,25.7,614
20120601|2012-05-23 08:00,23,25.65,25.9,25.55,25.85,570
20120601|2012-05-23 08:30,23,25.9,26.25,25.7,25.95,4550
20120601|2012-05-23 09:00,23,25.9,26.35,25.6,26.3,3830
20120601|2012-05-23 09:30,23,26.25,26.7,26.2,26.55,3990
20120601|2012-05-23 10:00,23,26.55,26.6,26.15,26.4,2860
20120601|2012-05-23 10:30,23,26.4,26.65,26.15,26.45,3832
20120601|2012-05-23 11:00,23,26.45,26.8,26.4,26.7,1585
20120601|2012-05-23 11:30,23,26.7,26.75,26.4,26.55,1174
20120601|2012-05-23 12:00,23,26.55,26.56,26.2,26.2,1475
20120601|2012-05-23 12:30,23,26.2,26.2,25.83,25.9,2382
20120601|2012-05-23 13:00,23,25.9,26.55,25.9,26.55,1847
20120601|2012-05-23 13:30,23,26.56,26.57,25.75,25.8,2339
20120601|2012-05-23 14:00,23,25.8,26.5,25.35,25.5,2975
20120601|2012-05-23 14:30,23,25.5,25.52,24.49,24.75,4847
20120601|2012-05-23 15:00,23,24.75,26.6,24.75,26.6,3344
20120601|2012-05-23 15:30,23,24.8,24.8,24.8,24.8,750
20120601|2012-05-24 07:00,24,24.75,24.75,24.45,24.7,544
20120601|2012-05-24 07:30,24,24.7,25,24.55,24.55,605
20120601|2012-05-24 08:00,24,24.5,24.65,24.45,24.55,214
20120601|2012-05-24 08:30,24,24.55,25.2,24.4,25.05,3392
20120601|2012-05-24 09:00,24,25.05,25.3,24.85,25,3257
20120601|2012-05-24 09:30,24,25,25.05,24.59,25.05,1608
20120601|2012-05-24 10:00,24,25.05,25.15,24.89,25.13,2011
20120601|2012-05-24 10:30,24,25.15,25.65,24.9,25.55,2088
20120601|2012-05-24 11:00,24,24.9,25.95,24.9,25.75,1857
20120601|2012-05-24 11:30,24,25.7,25.8,25.5,25.58,1005
20120601|2012-05-24 12:00,24,25.55,25.75,25.35,25.75,1109
20120601|2012-05-24 12:30,24,25.75,25.95,25.4,25.95,1554
20120601|2012-05-24 13:00,24,26,26,25.43,25.5,3037
20120601|2012-05-24 13:30,24,25.5,25.75,25.3,25.7,1376
20120601|2012-05-24 14:00,24,25.71,25.85,24.99,25,2051
20120601|2012-05-24 14:30,24,24.95,25.15,24.65,24.95,3958
20120601|2012-05-24 15:00,24,24.9,24.95,24.25,24.25,4964
20120601|2012-05-24 15:30,24,24.25,24.25,24.25,24.25,30
20120601|2012-05-25 07:00,25,24.4,24.8,24.4,24.8,689
20120601|2012-05-25 07:30,25,24.85,24.95,24.7,24.85,323
20120601|2012-05-25 08:00,25,24.85,24.87,24.75,24.8,309
20120601|2012-05-25 08:30,25,24.85,25.05,24.5,24.55,3480
20120601|2012-05-25 09:00,25,24.6,25.1,24.55,24.8,2653
20120601|2012-05-25 09:30,25,24.8,24.9,24.55,24.8,1322
20120601|2012-05-25 10:00,25,24.8,24.8,24.55,24.6,1425
20120601|2012-05-25 10:30,25,24.62,24.75,24.55,24.65,1115
20120601|2012-05-25 11:00,25,24.65,24.85,24.64,24.85,801
20120601|2012-05-25 11:30,25,24.8,24.85,24.7,24.75,398
20120601|2012-05-25 12:00,25,24.8,24.8,24.64,24.65,652
20120601|2012-05-25 12:30,25,24.65,24.8,24.6,24.77,383
20120601|2012-05-25 13:00,25,24.75,25,24.75,24.9,620
20120601|2012-05-25 13:30,25,24.95,25.05,24.85,25,338
20120601|2012-05-25 14:00,25,24.95,25.06,24.8,24.99,973
20120601|2012-05-25 14:30,25,25,25,24.64,24.65,1379
20120601|2012-05-25 15:00,25,24.7,24.8,24.5,24.55,2260
20120601|2012-05-25 15:30,25,24.56,24.56,24.56,24.56,2
20120601|2012-05-29 07:00,29,23.85,24,23.6,23.9,724
20120601|2012-05-29 07:30,29,23.95,23.95,23.87,23.94,337
20120601|2012-05-29 08:00,29,23.9,24,23.8,23.9,677
20120601|2012-05-29 08:30,29,23.85,23.95,23.6,23.65,3317
20120601|2012-05-29 09:00,29,23.75,23.95,23.57,23.7,2721
20120601|2012-05-29 09:30,29,23.65,23.7,23.5,23.6,1986
20120601|2012-05-29 10:00,29,23.6,23.8,23.57,23.72,1414
20120601|2012-05-29 10:30,29,23.75,24.15,23.73,24,2172
20120601|2012-05-29 11:00,29,24.05,24.3,24,24.15,1187
20120601|2012-05-29 11:30,29,24.15,24.3,24.05,24.15,894
20120601|2012-05-29 12:00,29,24.15,24.3,24.15,24.3,411
20120601|2012-05-29 12:30,29,24.35,24.4,24.05,24.15,1037
20120601|2012-05-29 13:00,29,24.1,24.2,23.98,24,1241
20120601|2012-05-29 13:30,29,24,24.1,23.85,23.85,1196
20120601|2012-05-29 14:00,29,23.8,23.9,23.6,23.62,1252
20120601|2012-05-29 14:30,29,23.6,23.75,23.3,23.35,2607
20120601|2012-05-29 15:00,29,23.35,23.35,22.95,23,5684
20120601|2012-05-29 15:30,29,23,23,23,23,3
20120601|2012-05-30 07:00,30,23.6,23.95,23.6,23.85,455
20120601|2012-05-30 07:30,30,23.9,24.06,23.9,24,539
20120601|2012-05-30 08:00,30,24,24.18,23.95,24.1,253
20120601|2012-05-30 08:30,30,24.15,24.75,24.1,24.6,3728
20120601|2012-05-30 09:00,30,24.6,24.8,24.45,24.55,2726
20120601|2012-05-30 09:30,30,24.6,24.9,24.5,24.9,1494
20120601|2012-05-30 10:00,30,24.85,24.93,24.6,24.69,1023
20120601|2012-05-30 10:30,30,24.7,24.8,24.55,24.7,1736
20120601|2012-05-30 11:00,30,24.7,24.96,24.7,24.9,1192
20120601|2012-05-30 11:30,30,24.95,24.96,24.65,24.7,495
20120601|2012-05-30 12:00,30,24.7,24.85,24.69,24.8,460
20120601|2012-05-30 12:30,30,24.8,24.8,24.35,24.45,1515
20120601|2012-05-30 13:00,30,24.4,24.65,24.25,24.6,1054
20120601|2012-05-30 13:30,30,24.55,24.7,24.5,24.65,764
20120601|2012-05-30 14:00,30,24.6,25.15,24.55,24.71,2799
20120601|2012-05-30 14:30,30,24.7,25.2,24.7,25.2,3067
20120601|2012-05-30 15:00,30,25.15,25.7,25.1,25.65,5157
20120601|2012-05-30 15:30,30,25.7,25.7,25.7,25.7,100
20120601|2012-05-31 07:00,31,25.25,25.7,24.95,25.45,500
20120601|2012-05-31 07:30,31,25.45,25.7,25.39,25.4,1237
20120601|2012-05-31 08:00,31,25.35,25.5,25.35,25.4,451
20120601|2012-05-31 08:30,31,25.4,26.48,25.35,26.35,4811
20120601|2012-05-31 09:00,31,26.4,26.65,26.24,26.35,3777
20120601|2012-05-31 09:30,31,26.4,26.75,26.3,26.66,3001
20120601|2012-05-31 10:00,31,26.65,26.95,26.6,26.65,2144
20120601|2012-05-31 10:30,31,26.7,26.7,26.15,26.3,2168
20120601|2012-05-31 11:00,31,26.3,26.35,25.4,25.45,4324
20120601|2012-05-31 11:30,31,25.45,25.75,25.45,25.65,1011
20120601|2012-05-31 12:00,31,25.65,25.67,25.2,25.63,1572
20120601|2012-05-31 12:30,31,25.65,25.85,25.5,25.75,797
20120601|2012-05-31 13:00,31,25.75,25.85,25.5,25.75,739
20120601|2012-05-31 13:30,31,25.8,25.8,25.35,25.43,1427
20120601|2012-05-31 14:00,31,25.4,25.62,24.65,24.7,2208
20120601|2012-05-31 14:30,31,24.7,25.57,24.6,25.55,4163
20120601|2012-05-31 15:00,31,25.55,26.9,25.51,26,3397
20120601|2012-05-31 15:30,31,26,26,26,26,200
20120601|2012-06-01 07:00,1,27.05,27.3,27,27.1,704
20120601|2012-06-01 07:30,1,27.35,28.45,26.75,28,2282
20120601|2012-06-01 08:00,1,28,28.2,27.6,27.6,854
20120601|2012-06-01 08:30,1,27.65,27.65,27,27.19,6792
20120601|2012-06-01 09:00,1,27.2,27.37,26.8,27.34,4706
20120601|2012-06-01 09:30,1,27.35,27.55,27.2,27.22,3324
20120601|2012-06-01 10:00,1,27.25,27.43,27.1,27.15,3388
20120601|2012-06-01 10:30,1,27.15,27.27,26.95,26.95,2090
20120601|2012-06-01 11:00,1,26.95,27.25,26.85,27.25,1512
20120601|2012-06-01 11:30,1,27.2,27.3,27.1,27.2,701
20120601|2012-06-01 12:00,1,27.2,27.4,27.14,27.4,913
20120601|2012-06-01 12:30,1,27.4,27.7,27.35,27.65,1224
20120601|2012-06-01 13:00,1,27.6,27.9,27.4,27.6,1768
20120601|2012-06-01 13:30,1,27.7,27.72,27.35,27.65,1722
20120601|2012-06-01 14:00,1,27.65,27.75,27.4,27.7,1612
20120601|2012-06-01 14:30,1,27.7,27.89,27.6,27.85,2583
20120601|2012-06-01 15:00,1,27.82,27.9,27.7,27.8,3367
20120601|2012-06-01 15:30,1,27.75,27.75,27.75,27.75,100
20120601|2012-06-04 07:00,4,27.2,27.3,27.1,27.2,432
20120601|2012-06-04 07:30,4,27.2,27.4,27.2,27.3,295
20120601|2012-06-04 08:00,4,27.3,27.3,27.05,27.1,936
20120601|2012-06-04 08:30,4,27.15,27.85,26.7,27.7,3241
20120601|2012-06-04 09:00,4,27.66,28.2,27.45,27.7,2842
20120601|2012-06-04 09:30,4,27.7,27.8,27.4,27.5,2542
20120601|2012-06-04 10:00,4,27.45,27.85,27.45,27.6,2485
20120601|2012-06-04 10:30,4,27.6,27.76,27.5,27.7,1753
20120601|2012-06-04 11:00,4,27.71,28.07,27.6,28.05,1547
20120601|2012-06-04 11:30,4,28,28.07,27.8,27.9,1051
20120601|2012-06-04 12:00,4,27.9,28.05,27.8,27.95,648
20120601|2012-06-04 12:30,4,27.9,28,27.55,27.55,1191
20120601|2012-06-04 13:00,4,27.5,27.65,27.07,27.15,1652
20120601|2012-06-04 13:30,4,27.15,27.2,26.84,26.95,2115
20120601|2012-06-04 14:00,4,26.9,27.11,26.8,26.88,2026
20120601|2012-06-04 14:30,4,26.85,27.05,26.45,26.55,3565
20120601|2012-06-04 15:00,4,26.56,27.05,26.56,26.9,3984
20120601|2012-06-04 15:30,4,26.95,26.95,26.95,26.95,13
20120601|2012-06-05 07:00,5,26.8,27,26.8,26.85,229
20120601|2012-06-05 07:30,5,26.85,27.05,26.6,27.05,587
20120601|2012-06-05 08:00,5,27.05,27.06,26.8,26.8,175
20120601|2012-06-05 08:30,5,26.8,26.85,26.2,26.25,2905
20120601|2012-06-05 09:00,5,26.25,26.25,25.65,25.75,3965
20120601|2012-06-05 09:30,5,25.75,26.4,25.74,26.25,2229
20120601|2012-06-05 10:00,5,26.25,26.4,25.98,26.12,626
20120601|2012-06-05 10:30,5,26.15,26.6,25.95,26.6,1562
20120601|2012-06-05 11:00,5,26.55,26.6,26.28,26.4,939
20120601|2012-06-05 11:30,5,26.4,26.4,26,26.3,1755
20120601|2012-06-05 12:00,5,26.3,26.47,26.2,26.25,569
20120601|2012-06-05 12:30,5,26.25,26.3,26,26.01,973
20120601|2012-06-05 13:00,5,26,26.1,25.9,25.95,1150
20120601|2012-06-05 13:30,5,25.95,26.05,25.75,25.8,773
20120601|2012-06-05 14:00,5,25.75,25.9,25.68,25.8,970
20120601|2012-06-05 14:30,5,25.75,25.8,25.55,25.75,1493
20120601|2012-06-05 15:00,5,25.75,25.85,25.55,25.55,3870
20120601|2012-06-05 15:30,5,25.6,25.6,25.6,25.6,100
20120601|2012-06-06 07:00,6,24.8,25.6,24.5,24.85,413
20120601|2012-06-06 07:30,6,24.9,25.25,24.7,25.2,447
20120601|2012-06-06 08:00,6,25.15,25.15,24.8,24.85,465
20120601|2012-06-06 08:30,6,24.85,25,24.3,24.45,3856
20120601|2012-06-06 09:00,6,24.4,24.65,24.2,24.6,2295
20120601|2012-06-06 09:30,6,24.62,24.62,24.35,24.55,1771
20120601|2012-06-06 10:00,6,24.5,24.55,24.05,24.11,2356
20120601|2012-06-06 10:30,6,24.11,24.3,24.1,24.2,1472
20120601|2012-06-06 11:00,6,24.25,24.3,24.05,24.14,1250
20120601|2012-06-06 11:30,6,24.15,24.2,24,24.1,950
20120601|2012-06-06 12:00,6,24.1,24.38,24.05,24.27,800
20120601|2012-06-06 12:30,6,24.25,24.35,24.15,24.3,498
20120601|2012-06-06 13:00,6,24.3,24.55,24.15,24.4,1358
20120601|2012-06-06 13:30,6,24.35,24.37,24.2,24.25,1418
20120601|2012-06-06 14:00,6,24.2,24.25,24.14,24.2,1204
20120601|2012-06-06 14:30,6,24.15,24.2,23.5,23.5,4764
20120601|2012-06-06 15:00,6,23.5,24.5,23.35,24.5,5337
20120601|2012-06-06 15:30,6,24.45,24.45,23.4,23.4,106
20120601|2012-06-07 07:00,7,23.4,23.4,22.43,22.55,625
20120601|2012-06-07 07:30,7,22.5,22.75,22.5,22.7,343
20120601|2012-06-07 08:00,7,22.7,22.7,22.4,22.4,518
20120601|2012-06-07 08:30,7,22.4,22.6,22.35,22.5,3068
20120601|2012-06-07 09:00,7,22.55,23.19,22.45,22.7,3248
20120601|2012-06-07 09:30,7,22.75,23.35,22.7,23.1,2608
20120601|2012-06-07 10:00,7,23.1,23.15,22.85,23,2180
20120601|2012-06-07 10:30,7,22.95,23.06,22.75,22.93,2039
20120601|2012-06-07 11:00,7,23,23.1,22.68,22.83,2123
20120601|2012-06-07 11:30,7,22.85,23,22.8,23,1269
20120601|2012-06-07 12:00,7,23,23,22.7,22.7,577
20120601|2012-06-07 12:30,7,22.7,22.99,22.7,22.9,1176
20120601|2012-06-07 13:00,7,22.9,22.95,22.7,22.7,492
20120601|2012-06-07 13:30,7,22.7,22.8,22.5,22.5,1140
20120601|2012-06-07 14:00,7,22.55,23.1,22.55,23.05,1253
20120601|2012-06-07 14:30,7,23.05,23.5,22.95,23.35,1965
20120601|2012-06-07 15:00,7,23.35,23.35,23,23,3942
20120601|2012-06-07 15:30,7,23.05,23.05,23.05,23.05,240
20120601|2012-06-08 07:00,8,23.6,23.7,23.45,23.6,150
20120601|2012-06-08 07:30,8,23.6,23.6,23.45,23.55,194
20120601|2012-06-08 08:00,8,23.55,23.55,23.28,23.45,267
20120601|2012-06-08 08:30,8,23.5,23.6,23.3,23.35,1809
20120601|2012-06-08 09:00,8,23.4,23.45,22.8,23,2278
20120601|2012-06-08 09:30,8,23.05,23.1,22.68,22.75,2558
20120601|2012-06-08 10:00,8,22.7,22.95,22.7,22.9,1130
20120601|2012-06-08 10:30,8,22.9,22.95,22.73,22.9,640
20120601|2012-06-08 11:00,8,22.9,22.9,22.65,22.65,1430
20120601|2012-06-08 11:30,8,22.67,22.67,22.38,22.45,1110
20120601|2012-06-08 12:00,8,22.4,22.4,22.05,22.3,1133
20120601|2012-06-08 12:30,8,22.3,22.45,22.23,22.3,675
20120601|2012-06-08 13:00,8,22.3,22.4,22.25,22.35,1200
20120601|2012-06-08 13:30,8,22.35,22.4,22.15,22.38,1079
20120601|2012-06-08 14:00,8,22.38,22.4,22.24,22.35,873
20120601|2012-06-08 14:30,8,22.35,22.35,21.9,21.95,2623
20120601|2012-06-08 15:00,8,21.95,21.95,21.65,21.65,4080
20120601|2012-06-08 15:30,8,21.7,21.7,21.7,21.7,21
20120601|2012-06-11 07:00,11,21.2,21.7,21.2,21.35,429
20120601|2012-06-11 07:30,11,21.35,21.35,21.19,21.19,258
20120601|2012-06-11 08:00,11,21.15,21.19,21,21.15,443
20120601|2012-06-11 08:30,11,21.1,22,21,21.95,3784
20120601|2012-06-11 09:00,11,21.95,22.2,21.75,22.15,1771
20120601|2012-06-11 09:30,11,22.15,22.45,21.9,22.35,2194
20120601|2012-06-11 10:00,11,22.37,22.5,22.25,22.35,2335
20120601|2012-06-11 10:30,11,22.36,22.4,22,22.15,1636
20120601|2012-06-11 11:00,11,22.2,22.4,22.08,22.4,1051
20120601|2012-06-11 11:30,11,22.37,22.4,22.15,22.2,1004
20120601|2012-06-11 12:00,11,22.2,22.3,22.03,22.13,724
20120601|2012-06-11 12:30,11,22.15,22.45,22.14,22.4,899
20120601|2012-06-11 13:00,11,22.45,22.8,22.39,22.8,1377
20120601|2012-06-11 13:30,11,22.8,23.05,22.65,22.9,1363
20120601|2012-06-11 14:00,11,22.9,23.5,22.9,23.4,1955
20120601|2012-06-11 14:30,11,23.35,24.45,23.15,24.35,4759
20120601|2012-06-11 15:00,11,24.3,24.55,24.1,24.5,5865
20120601|2012-06-11 15:30,11,24.55,24.55,24.55,24.55,30
20120601|2012-06-12 07:00,12,24,24.2,24,24.05,238
20120601|2012-06-12 07:30,12,24.05,24.15,23.95,24,571
20120601|2012-06-12 08:00,12,23.95,24.01,23.46,24,1055
20120601|2012-06-12 08:30,12,24,24.35,23.71,24.1,3794
20120601|2012-06-12 09:00,12,24.1,24.91,23.85,24.65,4916
20120601|2012-06-12 09:30,12,24.7,25,24.35,24.5,1777
20120601|2012-06-12 10:00,12,24.45,24.47,23.55,23.73,2340
20120601|2012-06-12 10:30,12,23.7,24.1,23.65,24.05,1883
20120601|2012-06-12 11:00,12,24.05,24.35,23.9,24.15,1502
20120601|2012-06-12 11:30,12,24.2,24.55,24.15,24.5,740
20120601|2012-06-12 12:00,12,24.5,24.65,24.1,24.35,1473
20120601|2012-06-12 12:30,12,24.35,24.45,24.2,24.35,1302
20120601|2012-06-12 13:00,12,24.3,24.47,24.2,24.35,1202
20120601|2012-06-12 13:30,12,24.35,24.35,23.95,24.25,1501
20120601|2012-06-12 14:00,12,24.25,24.45,24.05,24.06,626
20120601|2012-06-12 14:30,12,24.05,24.2,23.55,23.55,2149
20120601|2012-06-12 15:00,12,23.55,24,23.35,23.45,3065
20120601|2012-06-12 15:30,12,23.45,23.45,23.45,23.45,67
20120601|2012-06-13 07:00,13,23.6,23.75,23.45,23.68,260
20120601|2012-06-13 07:30,13,23.7,24.3,23.7,24.2,1013
20120601|2012-06-13 08:00,13,24.2,24.45,24.08,24.3,1042
20120601|2012-06-13 08:30,13,24.25,24.6,24.15,24.45,2597
20120601|2012-06-13 09:00,13,24.49,24.49,23.85,24.16,3402
20120601|2012-06-13 09:30,13,24.15,24.25,23.6,23.95,3444
20120601|2012-06-13 10:00,13,23.95,24.5,23.95,24.15,2054
20120601|2012-06-13 10:30,13,24.15,24.25,23.95,24.25,1062
20120601|2012-06-13 11:00,13,24.25,24.35,24.13,24.2,1066
20120601|2012-06-13 11:30,13,24.2,24.2,23.7,23.94,1309
20120601|2012-06-13 12:00,13,23.95,24.15,23.87,23.9,754
20120601|2012-06-13 12:30,13,23.9,24.2,23.85,24.2,934
20120601|2012-06-13 13:00,13,24.2,24.35,24.1,24.34,1394
20120601|2012-06-13 13:30,13,24.3,24.7,24.22,24.62,2142
20120601|2012-06-13 14:00,13,24.65,25.52,24.6,25.5,3259
20120601|2012-06-13 14:30,13,25.5,25.65,25.15,25.15,2722
20120601|2012-06-13 15:00,13,25.15,25.3,24.25,24.95,6097
20120601|2012-06-13 15:30,13,24.96,24.96,24.96,24.96,25
20120601|2012-06-14 07:00,14,24.7,24.95,24.65,24.8,253
20120601|2012-06-14 07:30,14,24.92,25,24.5,24.6,623
20120601|2012-06-14 08:00,14,24.6,24.8,24.5,24.75,483
20120601|2012-06-14 08:30,14,24.8,25.3,24.45,24.49,3532
20120601|2012-06-14 09:00,14,24.45,24.86,24.35,24.75,2465
20120601|2012-06-14 09:30,14,24.75,25.02,24.55,24.65,1438
20120601|2012-06-14 10:00,14,24.61,24.65,24.3,24.35,1746
20120601|2012-06-14 10:30,14,24.35,24.5,24.28,24.45,1090
20120601|2012-06-14 11:00,14,24.5,24.5,24.25,24.4,698
20120601|2012-06-14 11:30,14,24.4,24.45,24.25,24.3,937
20120601|2012-06-14 12:00,14,24.35,24.55,24.15,24.44,1159
20120601|2012-06-14 12:30,14,24.45,24.53,24.34,24.4,1038
20120601|2012-06-14 13:00,14,24.42,24.55,24.33,24.55,1247
20120601|2012-06-14 13:30,14,24.6,24.72,24.5,24.65,808
20120601|2012-06-14 14:00,14,24.65,24.65,23.45,24.15,4097
20120601|2012-06-14 14:30,14,24.15,24.15,23.1,23.15,5063
20120601|2012-06-14 15:00,14,23.15,23.15,22.9,22.95,4614
20120601|2012-06-14 15:30,14,22.96,22.96,22.96,22.96,100
20120601|2012-06-15 07:00,15,23.1,23.2,22.95,23,304
20120601|2012-06-15 07:30,15,23.05,23.05,22.84,23,354
20120601|2012-06-15 08:00,15,22.97,23.1,22.85,22.85,323
20120601|2012-06-15 08:30,15,22.9,23.3,22.8,22.95,3970
20120601|2012-06-15 09:00,15,22.95,23.23,22.8,23.1,2970
20120601|2012-06-15 09:30,15,23.1,23.35,23.07,23.15,2148
20120601|2012-06-15 10:00,15,23.15,23.3,23.1,23.2,1175
20120601|2012-06-15 10:30,15,23.15,23.25,22.99,23.15,1714
20120601|2012-06-15 11:00,15,23.15,23.25,23.05,23.1,1258
20120601|2012-06-15 11:30,15,23.1,23.3,23.1,23.13,549
20120601|2012-06-15 12:00,15,23.13,23.13,22.7,23,1077
20120601|2012-06-15 12:30,15,23,23,22.88,22.9,462
20120601|2012-06-15 13:00,15,22.9,22.95,22.75,22.8,639
20120601|2012-06-15 13:30,15,22.85,22.85,22.4,22.8,1725
20120601|2012-06-15 14:00,15,22.8,22.8,22.35,22.35,1179
20120601|2012-06-15 14:30,15,22.32,22.4,21.7,21.95,2922
20120601|2012-06-15 15:00,15,21.95,22.15,21.45,21.45,4130
20120601|2012-06-15 15:30,15,21.49,21.49,21.49,21.49,200
20120601|2012-06-18 07:00,18,21.55,21.65,21.45,21.5,459
20120601|2012-06-18 07:30,18,21.6,21.9,21.6,21.73,437
20120601|2012-06-18 08:00,18,21.75,21.75,21.6,21.7,938
20120601|2012-06-18 08:30,18,21.65,21.92,20.85,20.85,6136
20120601|2012-06-18 09:00,18,20.85,20.9,20.28,20.35,3773
20120601|2012-06-18 09:30,18,20.35,20.55,20.05,20.35,4423
20120601|2012-06-18 10:00,18,20.35,20.79,20.3,20.57,4052
20120601|2012-06-18 10:30,18,20.55,20.65,20.27,20.5,2751
20120601|2012-06-18 11:00,18,20.5,20.7,20.47,20.57,1083
20120601|2012-06-18 11:30,18,20.6,20.6,20.15,20.35,1638
20120601|2012-06-18 12:00,18,20.3,20.4,20.04,20.07,1043
20120601|2012-06-18 12:30,18,20.05,20.1,19.65,19.75,4128
20120601|2012-06-18 13:00,18,19.75,19.9,19.55,19.65,1251
20120601|2012-06-18 13:30,18,19.65,19.85,19.6,19.7,1096
20120601|2012-06-18 14:00,18,19.7,19.8,19.59,19.65,1033
20120601|2012-06-18 14:30,18,19.65,19.65,19.28,19.3,3071
20120601|2012-06-18 15:00,18,19.25,20.7,18.95,20.7,4923
20120601|2012-06-18 15:30,18,19,19,19,19,500
20120601|2012-06-19 07:00,19,19.1,19.1,18.6,18.6,186
20120601|2012-06-19 07:30,19,18.7,18.75,18.6,18.65,428
20120601|2012-06-19 08:00,19,18.7,18.72,18.5,18.6,715
20120601|2012-06-19 08:30,19,18.6,18.6,18.3,18.3,3518
20120601|2012-06-19 09:00,19,18.3,18.4,18.15,18.25,4727
20120601|2012-06-19 09:30,19,18.29,18.35,18.2,18.34,2298
20120601|2012-06-19 10:00,19,18.34,18.45,18.25,18.42,1306
20120601|2012-06-19 10:30,19,18.4,18.55,18.25,18.3,887
20120601|2012-06-19 11:00,19,18.28,18.3,18.25,18.26,839
20120601|2012-06-19 11:30,19,18.26,18.35,18.2,18.23,578
20120601|2012-06-19 12:00,19,18.23,18.3,18,18.02,1321
20120601|2012-06-19 12:30,19,18.02,18.25,18,18.2,1025
20120601|2012-06-19 13:00,19,18.19,18.45,18.19,18.45,1957
20120601|2012-06-19 13:30,19,18.43,18.75,18.3,18.55,2237
20120601|2012-06-19 14:00,19,18.52,18.7,18.25,18.55,2210
20120601|2012-06-19 14:30,19,18.54,18.65,18.48,18.55,2687
20120601|2012-06-19 15:00,19,18.5,18.65,18.25,18.35,3930
20120601|2012-06-19 15:30,19,18.55,18.55,18.35,18.35,2
20120601|2012-06-19 16:00,19,18.45,18.45,18.45,18.45,250
20120701|2011-10-27 12:30,27,28,28,28,28,1
20120701|2011-11-02 11:00,2,31.6,31.6,31.6,31.6,1
20120701|2011-11-03 09:00,3,35.75,35.75,35.75,35.75,1
20120701|2011-11-03 11:30,3,29.7,29.7,29.7,29.7,1
20120701|2011-11-04 08:00,4,28.95,28.95,28.95,28.95,1
20120701|2011-11-07 11:30,7,30.5,30.5,30.5,30.5,1
20120701|2011-11-14 10:30,14,31.06,31.06,31.06,31.06,1
20120701|2011-11-14 11:00,14,31.3,31.3,31.3,31.3,1
20120701|2011-11-14 15:00,14,30.75,30.75,30.75,30.75,1
20120701|2011-11-16 09:30,16,31.2,31.2,31.2,31.2,1
20120701|2011-11-16 11:30,16,31.2,31.2,31.2,31.2,1
20120701|2011-11-16 12:30,16,31.15,31.15,31.15,31.15,1
20120701|2011-11-16 14:30,16,31.65,31.7,31.65,31.7,2
20120701|2011-11-16 15:00,16,31.75,31.75,31.75,31.75,1
20120701|2011-11-17 15:00,17,32.59,32.62,32.58,32.62,3
20120701|2011-11-18 08:30,18,32.52,32.52,32.52,32.52,1
20120701|2011-11-18 09:00,18,32.43,32.43,32.43,32.43,1
20120701|2011-11-18 14:00,18,32.64,32.64,32.64,32.64,1
20120701|2011-11-21 09:30,21,33.25,33.25,33.25,33.25,2
20120701|2011-11-21 10:00,21,33.3,33.3,33.3,33.3,1
20120701|2011-11-21 11:30,21,33.32,33.32,33.32,33.32,7
20120701|2011-11-21 13:00,21,33.1,33.1,33.05,33.05,2
20120701|2011-11-21 13:30,21,33,33,32.95,32.95,2
20120701|2011-11-21 15:00,21,33.05,33.1,33.05,33.1,2
20120701|2011-11-22 08:30,22,33,33.05,33,33.05,2
20120701|2011-11-22 09:00,22,33.1,33.15,33.1,33.15,3
20120701|2011-11-22 09:30,22,33.2,33.3,33.2,33.3,5
20120701|2011-11-22 10:00,22,33.35,33.35,33.35,33.35,1
20120701|2011-11-22 10:30,22,33.4,33.45,33.4,33.45,3
20120701|2011-11-22 11:00,22,33.3,33.3,33.3,33.3,1
20120701|2011-11-22 12:00,22,33.31,33.31,33.31,33.31,1
20120701|2011-11-22 12:30,22,33.33,33.33,33.32,33.32,7
20120701|2011-11-22 14:00,22,33.25,33.25,33.25,33.25,3
20120701|2011-11-22 14:30,22,33.25,33.25,33.2,33.2,3
20120701|2011-11-22 15:00,22,33.15,33.15,33.15,33.15,3
20120701|2011-11-23 07:00,23,33.95,33.95,33.95,33.95,1
20120701|2011-11-23 10:00,23,33.65,33.65,33.65,33.65,1
20120701|2011-11-23 11:30,23,33.6,33.6,33.5,33.5,3
20120701|2011-11-23 12:00,23,33.45,33.45,33.45,33.45,2
20120701|2011-11-23 14:30,23,33.65,33.7,33.65,33.7,2
20120701|2011-11-23 15:00,23,33.75,33.75,33.75,33.75,1
20120701|2011-11-25 08:00,25,33.9,33.9,33.9,33.9,1
20120701|2011-11-25 08:30,25,33.85,33.85,33.7,33.7,6
20120701|2011-11-25 12:00,25,34.05,34.1,34.05,34.1,3
20120701|2011-11-28 09:30,28,32.8,32.8,32.8,32.8,1
20120701|2011-11-28 11:30,28,33.05,33.05,33.05,33.05,1
20120701|2011-11-28 12:00,28,32.95,32.95,32.95,32.95,1
20120701|2011-11-28 12:30,28,33.1,33.1,33.1,33.1,2
20120701|2011-11-28 14:00,28,33.15,33.2,33.15,33.2,3
20120701|2011-11-29 15:00,29,32.9,32.9,32.85,32.85,2
20120701|2011-11-30 10:30,30,31.6,31.6,31.6,31.6,1
20120701|2011-11-30 11:30,30,31.65,31.65,31.65,31.65,1
20120701|2011-11-30 13:30,30,31.5,31.5,31.5,31.5,1
20120701|2011-11-30 14:00,30,31.4,31.4,31.3,31.3,9
20120701|2011-11-30 14:30,30,31.3,31.35,31.1,31.1,24
20120701|2011-11-30 15:00,30,31.1,31.1,30.95,30.95,5
20120701|2011-12-01 07:00,1,31.07,31.07,31.06,31.07,8
20120701|2011-12-01 07:30,1,31.16,31.16,31.16,31.16,4
20120701|2011-12-01 08:00,1,31.1,31.15,31.1,31.15,4
20120701|2011-12-01 09:00,1,30.9,30.9,30.75,30.75,3
20120701|2011-12-01 11:30,1,30.9,30.9,30.9,30.9,2
20120701|2011-12-01 12:00,1,31,31,30.9,30.9,62
20120701|2011-12-01 12:30,1,30.9,30.9,30.9,30.9,17
20120701|2011-12-01 13:00,1,30.85,30.85,30.85,30.85,1
20120701|2011-12-01 13:30,1,30.9,30.9,30.83,30.83,10
20120701|2011-12-01 14:30,1,30.8,30.96,30.79,30.96,5
20120701|2011-12-01 15:00,1,30.95,30.95,30.89,30.95,9
20120701|2011-12-02 09:00,2,30.4,30.4,30.4,30.4,1
20120701|2011-12-02 09:30,2,30.35,30.35,30.35,30.35,48
20120701|2011-12-02 10:30,2,30.75,30.75,30.75,30.75,1
20120701|2011-12-02 13:00,2,30.8,30.8,30.7,30.7,4
20120701|2011-12-02 14:30,2,30.75,30.75,30.7,30.75,76
20120701|2011-12-02 15:00,2,30.85,30.85,30.8,30.8,101
20120701|2011-12-05 07:00,5,30.07,30.07,30.07,30.07,4
20120701|2011-12-05 11:30,5,30.25,30.25,30.2,30.2,7
20120701|2011-12-05 12:00,5,30.2,30.2,30.05,30.15,31
20120701|2011-12-05 12:30,5,30.2,30.45,30.19,30.45,35
20120701|2011-12-05 13:00,5,30.5,30.5,30.45,30.45,3
20120701|2011-12-05 14:30,5,30.54,30.54,30.54,30.54,1
20120701|2011-12-05 15:00,5,30.45,30.5,30.45,30.5,52
20120701|2011-12-06 09:00,6,30.6,30.6,30.6,30.6,2
20120701|2011-12-06 10:30,6,30.5,30.5,30.5,30.5,1
20120701|2011-12-06 11:30,6,30.47,30.47,30.47,30.47,1
20120701|2011-12-06 12:00,6,30.4,30.4,30.4,30.4,53
20120701|2011-12-06 13:30,6,30.35,30.35,30.35,30.35,7
20120701|2011-12-06 14:30,6,30.4,30.4,30.4,30.4,5
20120701|2011-12-06 15:00,6,30.35,30.4,30.35,30.4,43
20120701|2011-12-07 09:30,7,30.9,30.95,30.85,30.85,3
20120701|2011-12-07 10:00,7,30.85,30.85,30.8,30.8,4
20120701|2011-12-07 11:00,7,30.75,30.75,30.75,30.75,3
20120701|2011-12-07 12:30,7,30.85,30.9,30.85,30.85,6
20120701|2011-12-07 13:00,7,30.9,30.9,30.9,30.9,11
20120701|2011-12-07 13:30,7,30.95,31,30.95,31,5
20120701|2011-12-07 14:00,7,30.95,30.95,30.9,30.9,4
20120701|2011-12-07 14:30,7,30.8,30.95,30.75,30.95,7
20120701|2011-12-07 15:00,7,30.85,30.85,30.85,30.85,9
20120701|2011-12-08 07:00,8,30.72,30.72,30.72,30.72,2
20120701|2011-12-08 07:30,8,30.59,30.59,30.59,30.59,7
20120701|2011-12-08 09:00,8,31.4,31.4,31.4,31.4,1
20120701|2011-12-08 09:30,8,31.2,31.2,31.2,31.2,1
20120701|2011-12-08 11:00,8,31.3,31.45,31.3,31.45,2
20120701|2011-12-08 12:00,8,31.7,31.75,31.6,31.6,11
20120701|2011-12-08 12:30,8,31.55,31.55,31.55,31.55,1
20120701|2011-12-08 13:30,8,31.65,31.65,31.6,31.6,4
20120701|2011-12-08 14:00,8,31.6,31.64,31.5,31.5,21
20120701|2011-12-08 14:30,8,31.5,31.5,31.5,31.5,2
20120701|2011-12-09 07:00,9,31.26,31.26,31.26,31.26,1
20120701|2011-12-09 09:30,9,31.1,31.1,31.1,31.1,3
20120701|2011-12-09 10:00,9,31,31,30.8,30.85,58
20120701|2011-12-09 10:30,9,31,31,31,31,8
20120701|2011-12-09 11:00,9,30.95,30.95,30.95,30.95,4
20120701|2011-12-09 12:00,9,31.25,31.25,31.25,31.25,3
20120701|2011-12-09 12:30,9,31.2,31.2,31.2,31.2,3
20120701|2011-12-09 13:30,9,31.15,31.16,31.1,31.1,8
20120701|2011-12-09 14:00,9,31.15,31.15,31.1,31.1,3
20120701|2011-12-09 15:00,9,31.05,31.05,31,31,7
20120701|2011-12-12 08:30,12,31.55,31.55,31.45,31.45,10
20120701|2011-12-12 09:30,12,31.45,31.45,31.45,31.45,1
20120701|2011-12-12 10:00,12,31.7,31.7,31.6,31.6,2
20120701|2011-12-12 10:30,12,31.65,31.65,31.65,31.65,1
20120701|2011-12-12 11:00,12,32,32,31.9,32,6
20120701|2011-12-12 11:30,12,32,32,31.95,31.95,14
20120701|2011-12-12 12:00,12,32.05,32.05,32.05,32.05,8
20120701|2011-12-12 12:30,12,32,32.04,32,32.04,3
20120701|2011-12-12 13:00,12,32.1,32.1,31.91,32.05,24
20120701|2011-12-12 13:30,12,32,32,32,32,3
20120701|2011-12-12 14:00,12,31.95,32.05,31.9,31.9,8
20120701|2011-12-12 14:30,12,31.9,31.9,31.8,31.8,16
20120701|2011-12-12 15:00,12,31.8,31.8,31.49,31.49,13
20120701|2011-12-13 09:00,13,31,31.15,31,31.15,9
20120701|2011-12-13 09:30,13,31.1,31.45,31.1,31.35,13
20120701|2011-12-13 10:00,13,31.5,31.5,31.35,31.35,7
20120701|2011-12-13 10:30,13,31.31,31.34,31.3,31.3,4
20120701|2011-12-13 11:30,13,31.35,31.35,31.25,31.31,8
20120701|2011-12-13 12:00,13,31.3,31.3,31.3,31.3,2
20120701|2011-12-13 12:30,13,31.25,31.26,31.25,31.26,3
20120701|2011-12-13 13:00,13,31.2,31.4,31.2,31.4,7
20120701|2011-12-13 13:30,13,31.45,31.65,31.45,31.55,7
20120701|2011-12-13 14:00,13,31.62,31.9,31.55,31.9,17
20120701|2011-12-13 14:30,13,31.9,32,31.9,31.9,11
20120701|2011-12-13 15:00,13,31.85,31.85,31.75,31.75,22
20120701|2011-12-14 08:30,14,32,32,32,32,2
20120701|2011-12-14 10:00,14,32.35,32.35,32.35,32.35,1
20120701|2011-12-14 10:30,14,32.4,32.4,32.4,32.4,1
20120701|2011-12-14 11:00,14,32.35,32.35,32.15,32.3,12
20120701|2011-12-14 12:30,14,31.95,32.1,31.95,32.04,23
20120701|2011-12-14 13:30,14,32.1,32.15,32.1,32.15,2
20120701|2011-12-14 14:00,14,32.2,32.2,32.07,32.07,4
20120701|2011-12-14 14:30,14,32,32.05,32,32.05,2
20120701|2011-12-14 15:00,14,32.05,32.05,32.05,32.05,1
20120701|2011-12-15 08:00,15,31.35,31.35,31.35,31.35,1
20120701|2011-12-15 08:30,15,31.31,31.31,31.31,31.31,1
20120701|2011-12-15 09:30,15,31.7,31.7,31.52,31.53,4
20120701|2011-12-15 11:00,15,31.5,31.5,31.5,31.5,1
20120701|2011-12-15 12:00,15,31.4,31.4,31.36,31.36,2
20120701|2011-12-15 13:00,15,31.45,31.45,31.25,31.3,42
20120701|2011-12-15 14:30,15,31.3,31.35,31.3,31.35,20
20120701|2011-12-15 15:00,15,31.45,31.45,31.4,31.45,54
20120701|2011-12-16 08:00,16,30.9,30.9,30.9,30.9,1
20120701|2011-12-16 08:30,16,30.8,31,30.8,31,31
20120701|2011-12-16 09:00,16,31,31,31,31,11
20120701|2011-12-16 09:30,16,31,31,31,31,10
20120701|2011-12-16 10:00,16,31.15,31.3,31.15,31.22,12
20120701|2011-12-16 10:30,16,31.34,31.43,31.25,31.43,12
20120701|2011-12-16 11:00,16,31.45,31.55,31.43,31.43,18
20120701|2011-12-16 11:30,16,31.55,31.55,31.5,31.5,13
20120701|2011-12-16 12:00,16,31.5,31.5,31.39,31.39,11
20120701|2011-12-16 13:00,16,31.55,31.55,31.55,31.55,11
20120701|2011-12-16 14:00,16,31.5,31.5,31.5,31.5,1
20120701|2011-12-16 14:30,16,31.5,31.5,31.5,31.5,10
20120701|2011-12-16 15:00,16,31.45,31.45,31.45,31.45,1
20120701|2011-12-19 07:30,19,31.05,31.05,31.05,31.05,2
20120701|2011-12-19 08:00,19,31.25,31.25,31.25,31.25,1
20120701|2011-12-19 08:30,19,31.2,31.25,31.2,31.25,4
20120701|2011-12-19 09:30,19,31.21,31.21,31.21,31.21,1
20120701|2011-12-19 11:00,19,31.2,31.2,31.1,31.1,4
20120701|2011-12-19 11:30,19,31.1,31.1,31.1,31.1,3
20120701|2011-12-19 12:00,19,31.1,31.1,31.1,31.1,1
20120701|2011-12-19 13:00,19,31.1,31.1,31.1,31.1,1
20120701|2011-12-19 14:00,19,31.3,31.3,31.3,31.3,1
20120701|2011-12-19 14:30,19,31.4,31.4,31.32,31.35,11
20120701|2011-12-19 15:00,19,31.35,31.35,31.3,31.3,4
20120701|2011-12-20 07:30,20,30.56,30.56,30.56,30.56,2
20120701|2011-12-20 08:30,20,30.45,30.45,30.45,30.45,1
20120701|2011-12-20 09:30,20,30.45,30.5,30.45,30.45,4
20120701|2011-12-20 10:00,20,30.5,30.5,30.5,30.5,1
20120701|2011-12-20 11:00,20,30.55,30.55,30.55,30.55,2
20120701|2011-12-20 11:30,20,30.5,30.5,30.45,30.45,7
20120701|2011-12-20 12:00,20,30.45,30.45,30.45,30.45,3
20120701|2011-12-20 12:30,20,30.45,30.45,30.45,30.45,3
20120701|2011-12-20 13:00,20,30.55,30.55,30.45,30.45,2
20120701|2011-12-20 14:00,20,30.4,30.4,30.4,30.4,5
20120701|2011-12-20 15:00,20,30.35,30.5,30.35,30.5,4
20120701|2011-12-21 08:00,21,30.4,30.4,30.4,30.4,1
20120701|2011-12-21 08:30,21,30.35,30.5,30.35,30.5,5
20120701|2011-12-21 09:00,21,30.55,30.55,30.25,30.25,19
20120701|2011-12-21 09:30,21,30.25,30.3,30.15,30.3,24
20120701|2011-12-21 10:00,21,30.35,30.35,30.3,30.3,4
20120701|2011-12-21 10:30,21,30.35,30.4,30.35,30.4,7
20120701|2011-12-21 11:00,21,30.3,30.3,30.3,30.3,2
20120701|2011-12-21 11:30,21,30.39,30.39,30.25,30.25,3
20120701|2011-12-21 12:00,21,30.21,30.25,30.19,30.19,20
20120701|2011-12-21 12:30,21,30.2,30.2,30.2,30.2,2
20120701|2011-12-21 13:00,21,30.1,30.1,29.9,30,6
20120701|2011-12-21 13:30,21,30.05,30.05,29.9,29.9,5
20120701|2011-12-21 14:00,21,29.95,29.95,29.62,29.62,34
20120701|2011-12-21 14:30,21,29.55,29.55,29.5,29.5,2
20120701|2011-12-21 15:00,21,29.45,29.45,29.29,29.3,163
20120701|2011-12-22 07:30,22,28.8,28.8,28.8,28.8,1
20120701|2011-12-22 08:30,22,29.15,29.15,28.7,28.85,47
20120701|2011-12-22 09:00,22,28.85,28.95,28.8,28.9,10
20120701|2011-12-22 09:30,22,28.85,29.1,28.85,29.1,18
20120701|2011-12-22 10:00,22,29.1,29.15,29.05,29.15,5
20120701|2011-12-22 10:30,22,29.1,29.2,29.05,29.1,14
20120701|2011-12-22 11:00,22,29.08,29.1,29,29.05,17
20120701|2011-12-22 11:30,22,29.05,29.05,28.95,29.04,23
20120701|2011-12-22 12:00,22,29.05,29.05,29,29.05,8
20120701|2011-12-22 13:30,22,29.2,29.2,29.2,29.2,2
20120701|2011-12-22 14:00,22,29.4,29.42,29.3,29.3,11
20120701|2011-12-22 14:30,22,29.35,29.45,29.35,29.45,95
20120701|2011-12-22 15:00,22,29.35,29.42,29.35,29.35,164
20120701|2011-12-23 07:30,23,28.95,28.95,28.84,28.95,3
20120701|2011-12-23 08:00,23,29,29,29,29,5
20120701|2011-12-23 08:30,23,29,29.2,28.95,29.15,61
20120701|2011-12-23 09:00,23,29.15,29.25,29.15,29.2,6
20120701|2011-12-23 09:30,23,29.25,29.25,29.2,29.25,14
20120701|2011-12-23 10:00,23,29.3,29.36,29.3,29.35,45
20120701|2011-12-23 10:30,23,29.4,29.5,29.35,29.44,22
20120701|2011-12-23 11:00,23,29.5,29.6,29.5,29.6,6
20120701|2011-12-23 11:30,23,29.52,29.52,29.44,29.44,8
20120701|2011-12-23 12:00,23,29.5,29.7,29.46,29.65,13
20120701|2011-12-23 12:30,23,29.65,29.65,29.61,29.62,6
20120701|2011-12-23 13:30,23,29.7,29.7,29.65,29.65,3
20120701|2011-12-23 14:00,23,29.75,29.75,29.75,29.75,1
20120701|2011-12-23 14:30,23,29.8,29.8,29.8,29.8,2
20120701|2011-12-23 15:00,23,29.65,29.65,29.53,29.55,229
20120701|2011-12-23 15:30,23,29.6,29.6,29.6,29.6,4
20120701|2011-12-27 08:30,27,29.6,29.7,29.05,29.1,16
20120701|2011-12-27 09:00,27,29.05,29.05,29.05,29.05,3
20120701|2011-12-27 09:30,27,29.25,29.4,29.17,29.4,12
20120701|2011-12-27 10:00,27,29.4,29.4,29.33,29.33,7
20120701|2011-12-27 11:00,27,29.27,29.27,29.23,29.23,5
20120701|2011-12-27 11:30,27,29.24,29.24,29.24,29.24,3
20120701|2011-12-27 12:30,27,29.2,29.21,29.2,29.21,24
20120701|2011-12-27 13:00,27,29.23,29.25,29.23,29.25,2
20120701|2011-12-27 13:30,27,29.25,29.25,29.25,29.25,2
20120701|2011-12-27 14:00,27,29.23,29.23,29.23,29.23,1
20120701|2011-12-27 14:30,27,29.35,29.4,29.35,29.4,4
20120701|2011-12-27 15:00,27,29.39,29.39,29.3,29.3,112
20120701|2011-12-28 08:30,28,29.05,29.41,29.05,29.41,14
20120701|2011-12-28 09:00,28,29.45,29.55,29.4,29.5,14
20120701|2011-12-28 09:30,28,29.55,29.6,29.55,29.6,11
20120701|2011-12-28 10:00,28,29.7,29.74,29.7,29.74,4
20120701|2011-12-28 10:30,28,29.71,29.85,29.71,29.8,11
20120701|2011-12-28 11:00,28,29.75,29.75,29.65,29.65,6
20120701|2011-12-28 11:30,28,29.67,29.75,29.67,29.75,7
20120701|2011-12-28 13:00,28,29.75,29.75,29.75,29.75,1
20120701|2011-12-28 13:30,28,29.8,29.8,29.73,29.73,4
20120701|2011-12-28 14:00,28,29.75,29.8,29.65,29.78,44
20120701|2011-12-28 14:30,28,29.75,29.9,29.75,29.9,15
20120701|2011-12-28 15:00,28,29.8,29.85,29.75,29.8,103
20120701|2011-12-29 08:30,29,29.5,29.5,29.45,29.5,32
20120701|2011-12-29 09:00,29,29.6,29.6,29.49,29.53,15
20120701|2011-12-29 09:30,29,29.44,29.44,29.44,29.44,1
20120701|2011-12-29 10:00,29,29.65,29.65,29.6,29.65,6
20120701|2011-12-29 10:30,29,29.7,29.7,29.55,29.55,8
20120701|2011-12-29 11:00,29,29.6,29.6,29.6,29.6,2
20120701|2011-12-29 11:30,29,29.6,29.6,29.58,29.6,6
20120701|2011-12-29 12:00,29,29.55,29.55,29.5,29.55,31
20120701|2011-12-29 13:00,29,29.5,29.55,29.5,29.5,23
20120701|2011-12-29 13:30,29,29.52,29.55,29.52,29.53,3
20120701|2011-12-29 14:00,29,29.52,29.52,29.45,29.49,21
20120701|2011-12-29 14:30,29,29.5,29.52,29.41,29.52,15
20120701|2011-12-29 15:00,29,29.5,29.55,29.45,29.5,164
20120701|2011-12-30 08:30,30,29.45,29.5,29.45,29.45,7
20120701|2011-12-30 09:00,30,29.47,29.47,29.45,29.45,4
20120701|2011-12-30 09:30,30,29.48,29.5,29.45,29.5,6
20120701|2011-12-30 10:00,30,29.5,29.5,29.5,29.5,3
20120701|2011-12-30 10:30,30,29.45,29.5,29.4,29.4,60
20120701|2011-12-30 11:00,30,29.45,29.45,29.45,29.45,2
20120701|2011-12-30 12:00,30,29.5,29.5,29.5,29.5,1
20120701|2011-12-30 12:30,30,29.55,29.55,29.5,29.5,9
20120701|2011-12-30 13:00,30,29.6,29.62,29.6,29.62,4
20120701|2011-12-30 13:30,30,29.6,29.6,29.6,29.6,2
20120701|2011-12-30 14:00,30,29.6,29.65,29.55,29.6,16
20120701|2011-12-30 14:30,30,29.6,29.7,29.6,29.7,14
20120701|2011-12-30 15:00,30,29.75,29.75,29.65,29.7,187
20120701|2012-01-03 07:30,3,28.95,28.95,28.9,28.9,7
20120701|2012-01-03 08:00,3,28.85,28.85,28.85,28.85,1
20120701|2012-01-03 08:30,3,29.15,29.25,29.04,29.2,138
20120701|2012-01-03 09:00,3,29.2,29.23,29.1,29.1,17
20120701|2012-01-03 09:30,3,29.15,29.15,29.05,29.05,3
20120701|2012-01-03 10:00,3,29.05,29.05,29,29,6
20120701|2012-01-03 10:30,3,29,29.15,29,29.12,5
20120701|2012-01-03 11:30,3,29.2,29.3,29.2,29.2,13
20120701|2012-01-03 12:00,3,29.25,29.3,29.25,29.3,2
20120701|2012-01-03 12:30,3,29.25,29.3,29.2,29.2,3
20120701|2012-01-03 13:00,3,29.25,29.25,29.2,29.25,7
20120701|2012-01-03 13:30,3,29.2,29.2,29.1,29.15,30
20120701|2012-01-03 14:00,3,29.18,29.18,29.05,29.15,16
20120701|2012-01-03 14:30,3,29.18,29.18,29.04,29.07,21
20120701|2012-01-03 15:00,3,29.05,29.1,28.9,29,336
20120701|2012-01-04 07:00,4,29.06,29.06,29.05,29.05,3
20120701|2012-01-04 07:30,4,29.2,29.2,29.2,29.2,1
20120701|2012-01-04 08:00,4,29.25,29.26,29.25,29.25,4
20120701|2012-01-04 08:30,4,29.3,29.36,29.18,29.25,54
20120701|2012-01-04 09:00,4,29.25,29.29,29.2,29.21,27
20120701|2012-01-04 09:30,4,29.25,29.32,29.25,29.25,78
20120701|2012-01-04 10:00,4,29.25,29.25,29.15,29.15,4
20120701|2012-01-04 10:30,4,29.1,29.12,28.85,29,196
20120701|2012-01-04 11:00,4,28.95,29,28.9,28.9,33
20120701|2012-01-04 11:30,4,28.9,28.95,28.9,28.9,8
20120701|2012-01-04 12:00,4,29,29,28.95,29,3
20120701|2012-01-04 12:30,4,29,29,28.76,28.78,14
20120701|2012-01-04 13:30,4,28.8,28.8,28.65,28.65,4
20120701|2012-01-04 14:00,4,28.65,28.7,28.65,28.65,3
20120701|2012-01-04 14:30,4,28.6,28.67,28.55,28.6,53
20120701|2012-01-04 15:00,4,28.6,28.65,28.6,28.64,132
20120701|2012-01-04 15:30,4,28.6,28.6,28.6,28.6,3
20120701|2012-01-05 07:00,5,28.87,28.87,28.87,28.87,1
20120701|2012-01-05 08:30,5,28.95,28.95,28.65,28.75,70
20120701|2012-01-05 09:00,5,28.9,28.91,28.75,28.8,53
20120701|2012-01-05 09:30,5,28.8,28.85,28.8,28.85,16
20120701|2012-01-05 10:00,5,28.8,28.85,28.68,28.69,29
20120701|2012-01-05 10:30,5,28.7,28.7,28.6,28.7,29
20120701|2012-01-05 11:00,5,28.6,28.7,28.55,28.6,36
20120701|2012-01-05 11:30,5,28.6,28.67,28.55,28.55,23
20120701|2012-01-05 12:00,5,28.53,28.57,28.5,28.5,53
20120701|2012-01-05 12:30,5,28.5,28.55,28.44,28.44,7
20120701|2012-01-05 13:00,5,28.55,28.55,28.55,28.55,1
20120701|2012-01-05 13:30,5,28.55,28.6,28.55,28.55,17
20120701|2012-01-05 14:00,5,28.5,28.55,28.45,28.5,24
20120701|2012-01-05 14:30,5,28.5,28.5,28.3,28.35,54
20120701|2012-01-05 15:00,5,28.38,28.55,28.38,28.5,246
20120701|2012-01-06 08:00,6,28.2,28.3,28.1,28.16,90
20120701|2012-01-06 08:30,6,28.2,28.6,28.2,28.55,103
20120701|2012-01-06 09:00,6,28.5,28.55,28.35,28.4,21
20120701|2012-01-06 09:30,6,28.35,28.45,28.3,28.4,23
20120701|2012-01-06 10:00,6,28.35,28.35,28.25,28.27,30
20120701|2012-01-06 10:30,6,28.27,28.27,28.15,28.16,36
20120701|2012-01-06 11:00,6,28.2,28.2,28.1,28.1,29
20120701|2012-01-06 11:30,6,28.05,28.1,28.02,28.1,37
20120701|2012-01-06 12:30,6,28.05,28.05,28,28.05,9
20120701|2012-01-06 13:00,6,28.1,28.1,28.06,28.06,7
20120701|2012-01-06 13:30,6,28.05,28.05,28.05,28.05,1
20120701|2012-01-06 14:00,6,28.1,28.1,28.1,28.1,1
20120701|2012-01-06 14:30,6,28.1,28.2,28.04,28.1,204
20120701|2012-01-06 15:00,6,28.05,28.2,28.05,28.1,220
20120701|2012-01-09 07:30,9,28.05,28.05,27.99,27.99,2
20120701|2012-01-09 08:30,9,27.85,28,27.84,28,14
20120701|2012-01-09 09:00,9,28.05,28.1,27.89,27.89,45
20120701|2012-01-09 09:30,9,27.88,28.05,27.88,28,30
20120701|2012-01-09 10:00,9,28,28.1,28,28.1,34
20120701|2012-01-09 10:30,9,28.05,28.05,27.95,27.95,3
20120701|2012-01-09 11:00,9,27.95,28.05,27.9,27.9,11
20120701|2012-01-09 11:30,9,27.9,27.9,27.9,27.9,60
20120701|2012-01-09 12:00,9,27.9,28,27.89,27.97,37
20120701|2012-01-09 12:30,9,27.9,27.93,27.9,27.92,20
20120701|2012-01-09 13:00,9,27.9,27.95,27.9,27.95,8
20120701|2012-01-09 13:30,9,27.95,27.96,27.85,27.85,4
20120701|2012-01-09 14:00,9,27.9,27.9,27.86,27.9,9
20120701|2012-01-09 14:30,9,27.9,28,27.85,27.95,7
20120701|2012-01-09 15:00,9,28,28,27.95,27.95,196
20120701|2012-01-10 07:30,10,27.5,27.5,27.5,27.5,18
20120701|2012-01-10 08:00,10,27.53,27.55,27.53,27.55,2
20120701|2012-01-10 08:30,10,27.6,27.6,27.54,27.6,24
20120701|2012-01-10 09:00,10,27.55,27.55,27.45,27.48,49
20120701|2012-01-10 09:30,10,27.47,27.55,27.45,27.51,28
20120701|2012-01-10 10:00,10,27.55,27.55,27.5,27.55,4
20120701|2012-01-10 10:30,10,27.56,27.6,27.53,27.53,19
20120701|2012-01-10 11:00,10,27.5,27.67,27.49,27.6,31
20120701|2012-01-10 11:30,10,27.66,27.66,27.61,27.61,3
20120701|2012-01-10 12:00,10,27.63,27.65,27.61,27.65,13
20120701|2012-01-10 12:30,10,27.61,27.65,27.55,27.65,18
20120701|2012-01-10 13:00,10,27.65,27.65,27.62,27.64,20
20120701|2012-01-10 13:30,10,27.65,27.65,27.58,27.61,14
20120701|2012-01-10 14:00,10,27.6,27.6,27.58,27.58,2
20120701|2012-01-10 14:30,10,27.65,27.8,27.6,27.75,41
20120701|2012-01-10 15:00,10,27.76,27.85,27.73,27.75,257
20120701|2012-01-11 07:30,11,27.84,27.91,27.84,27.91,16
20120701|2012-01-11 08:00,11,27.84,27.84,27.84,27.84,1
20120701|2012-01-11 08:30,11,27.9,28,27.85,28,6
20120701|2012-01-11 09:00,11,27.97,27.97,27.85,27.87,13
20120701|2012-01-11 09:30,11,27.85,27.95,27.85,27.92,4
20120701|2012-01-11 10:00,11,27.95,27.95,27.95,27.95,2
20120701|2012-01-11 10:30,11,27.91,27.91,27.83,27.83,14
20120701|2012-01-11 11:00,11,27.9,27.9,27.8,27.85,9
20120701|2012-01-11 11:30,11,27.9,27.9,27.83,27.9,10
20120701|2012-01-11 12:00,11,27.85,27.9,27.85,27.85,29
20120701|2012-01-11 12:30,11,27.8,27.85,27.75,27.76,74
20120701|2012-01-11 13:00,11,27.8,27.9,27.8,27.9,27
20120701|2012-01-11 14:00,11,27.85,27.85,27.8,27.8,20
20120701|2012-01-11 14:30,11,27.85,28,27.8,28,77
20120701|2012-01-11 15:00,11,28,28,27.9,28,168
20120701|2012-01-11 15:30,11,28,28,28,28,1
20120701|2012-01-12 07:00,12,27.85,27.85,27.75,27.75,3
20120701|2012-01-12 07:30,12,27.9,27.9,27.9,27.9,1
20120701|2012-01-12 08:30,12,28.05,28.25,27.98,28.12,28
20120701|2012-01-12 09:00,12,28.15,28.35,28.15,28.34,15
20120701|2012-01-12 09:30,12,28.35,28.5,28.3,28.4,16
20120701|2012-01-12 10:00,12,28.33,28.35,28.28,28.3,19
20120701|2012-01-12 10:30,12,28.31,28.41,28.23,28.3,178
20120701|2012-01-12 11:00,12,28.3,28.35,28.15,28.15,80
20120701|2012-01-12 11:30,12,28.15,28.2,28.05,28.05,4
20120701|2012-01-12 12:00,12,27.86,27.86,27.75,27.85,29
20120701|2012-01-12 12:30,12,27.85,27.91,27.83,27.85,113
20120701|2012-01-12 13:00,12,27.9,27.95,27.85,27.95,7
20120701|2012-01-12 13:30,12,27.9,27.95,27.88,27.88,17
20120701|2012-01-12 14:00,12,27.9,27.96,27.85,27.9,12
20120701|2012-01-12 14:30,12,27.88,27.88,27.8,27.85,47
20120701|2012-01-12 15:00,12,27.85,27.9,27.84,27.9,310
20120701|2012-01-13 08:00,13,28.1,28.1,28.1,28.1,1
20120701|2012-01-13 08:30,13,28.3,28.4,28.15,28.15,86
20120701|2012-01-13 09:00,13,28.2,28.62,28.19,28.6,106
20120701|2012-01-13 09:30,13,28.6,28.6,28.45,28.45,71
20120701|2012-01-13 10:00,13,28.4,28.4,28.3,28.31,24
20120701|2012-01-13 10:30,13,28.3,28.35,28.2,28.25,35
20120701|2012-01-13 11:00,13,28.3,28.45,28.3,28.45,8
20120701|2012-01-13 11:30,13,28.5,28.6,28.39,28.4,49
20120701|2012-01-13 12:00,13,28.4,28.55,28.4,28.55,20
20120701|2012-01-13 12:30,13,28.55,28.55,28.43,28.45,8
20120701|2012-01-13 13:00,13,28.5,28.6,28.47,28.5,11
20120701|2012-01-13 13:30,13,28.55,28.6,28.49,28.54,7
20120701|2012-01-13 14:00,13,28.5,28.55,28.35,28.53,33
20120701|2012-01-13 14:30,13,28.55,28.55,28.37,28.41,20
20120701|2012-01-13 15:00,13,28.45,28.45,28.25,28.25,366
20120701|2012-01-17 07:00,17,27.65,27.65,27.42,27.49,9
20120701|2012-01-17 07:30,17,27.68,27.71,27.55,27.71,4
20120701|2012-01-17 08:30,17,27.98,28.05,27.75,27.8,23
20120701|2012-01-17 09:00,17,27.9,28.05,27.9,28,74
20120701|2012-01-17 09:30,17,28,28.1,27.9,28,30
20120701|2012-01-17 10:00,17,28,28.05,27.9,27.95,78
20120701|2012-01-17 10:30,17,27.95,28,27.95,28,27
20120701|2012-01-17 11:00,17,28,28.05,27.9,28.05,49
20120701|2012-01-17 11:30,17,28.02,28.15,28.01,28.15,51
20120701|2012-01-17 12:00,17,28.15,28.2,28.05,28.1,47
20120701|2012-01-17 12:30,17,28.11,28.15,28.1,28.13,49
20120701|2012-01-17 13:00,17,28.15,28.2,28.1,28.15,68
20120701|2012-01-17 13:30,17,28.15,28.45,28.15,28.45,61
20120701|2012-01-17 14:00,17,28.43,28.65,28.4,28.55,92
20120701|2012-01-17 14:30,17,28.57,28.65,28.48,28.65,43
20120701|2012-01-17 15:00,17,28.58,28.58,28.45,28.5,541
20120701|2012-01-17 15:30,17,28.6,28.6,28.6,28.6,2
20120701|2012-01-18 07:00,18,28.36,28.55,28.36,28.55,69
20120701|2012-01-18 07:30,18,28.32,28.32,28.26,28.3,6
20120701|2012-01-18 08:00,18,28.46,28.46,28.45,28.45,14
20120701|2012-01-18 08:30,18,28.5,28.75,28.38,28.38,181
20120701|2012-01-18 09:00,18,28.4,28.4,28.2,28.2,129
20120701|2012-01-18 09:30,18,28.3,28.35,28.27,28.3,81
20120701|2012-01-18 10:00,18,28.35,28.35,28.25,28.25,7
20120701|2012-01-18 10:30,18,28.35,28.35,28.28,28.35,57
20120701|2012-01-18 11:00,18,28.35,28.37,28.25,28.25,68
20120701|2012-01-18 11:30,18,28.25,28.26,28.2,28.2,48
20120701|2012-01-18 12:00,18,28.25,28.3,28.25,28.29,11
20120701|2012-01-18 12:30,18,28.25,28.25,28.2,28.2,13
20120701|2012-01-18 13:00,18,28.25,28.25,28.1,28.15,150
20120701|2012-01-18 13:30,18,28.15,28.22,28.1,28.15,36
20120701|2012-01-18 14:00,18,28.15,28.16,28.1,28.1,23
20120701|2012-01-18 14:30,18,28.15,28.2,28.1,28.11,35
20120701|2012-01-18 15:00,18,28.11,28.2,28.11,28.2,198
20120701|2012-01-18 15:30,18,28.2,28.2,28.2,28.2,1
20120701|2012-01-19 07:00,19,27.89,27.89,27.87,27.87,4
20120701|2012-01-19 07:30,19,27.93,27.96,27.93,27.96,4
20120701|2012-01-19 08:30,19,27.97,28.22,27.97,28.05,47
20120701|2012-01-19 09:00,19,28.05,28.2,28.05,28.1,29
20120701|2012-01-19 09:30,19,28.1,28.1,27.95,27.95,44
20120701|2012-01-19 10:00,19,27.9,27.9,27.85,27.85,29
20120701|2012-01-19 10:30,19,27.85,27.9,27.8,27.8,48
20120701|2012-01-19 11:00,19,27.8,27.8,27.7,27.8,76
20120701|2012-01-19 11:30,19,27.85,27.86,27.81,27.85,16
20120701|2012-01-19 12:00,19,27.85,27.85,27.82,27.85,14
20120701|2012-01-19 12:30,19,27.85,27.95,27.85,27.95,31
20120701|2012-01-19 13:00,19,27.95,28.01,27.9,27.95,46
20120701|2012-01-19 13:30,19,27.95,28.05,27.95,28,24
20120701|2012-01-19 14:00,19,27.95,28,27.95,27.99,20
20120701|2012-01-19 14:30,19,27.99,28.05,27.95,28,25
20120701|2012-01-19 15:00,19,28,28.08,27.95,27.95,162
20120701|2012-01-20 07:30,20,28,28.08,27.95,28.08,19
20120701|2012-01-20 08:00,20,28.05,28.1,28,28.1,8
20120701|2012-01-20 08:30,20,28.1,28.1,27.9,27.9,40
20120701|2012-01-20 09:00,20,27.95,28,27.9,27.95,30
20120701|2012-01-20 09:30,20,27.93,27.96,27.93,27.96,14
20120701|2012-01-20 10:00,20,28,28.05,27.95,28,19
20120701|2012-01-20 10:30,20,28.01,28.05,27.95,27.95,59
20120701|2012-01-20 11:30,20,27.9,27.9,27.78,27.82,13
20120701|2012-01-20 12:00,20,27.75,27.75,27.58,27.6,39
20120701|2012-01-20 12:30,20,27.65,27.65,27.57,27.63,45
20120701|2012-01-20 13:00,20,27.65,27.65,27.6,27.65,16
20120701|2012-01-20 13:30,20,27.65,27.7,27.65,27.7,6
20120701|2012-01-20 14:00,20,27.65,27.65,27.57,27.57,18
20120701|2012-01-20 14:30,20,27.59,27.61,27.45,27.47,61
20120701|2012-01-20 15:00,20,27.5,27.7,27.48,27.65,99
20120701|2012-01-23 07:00,23,27.61,27.61,27.61,27.61,10
20120701|2012-01-23 08:00,23,27.57,27.57,27.57,27.57,10
20120701|2012-01-23 08:30,23,27.65,27.65,27.35,27.35,27
20120701|2012-01-23 09:00,23,27.3,27.4,27.28,27.4,53
20120701|2012-01-23 09:30,23,27.4,27.45,27.25,27.35,74
20120701|2012-01-23 10:00,23,27.35,27.41,27.3,27.4,52
20120701|2012-01-23 10:30,23,27.35,27.5,27.35,27.5,24
20120701|2012-01-23 11:00,23,27.55,27.65,27.5,27.52,21
20120701|2012-01-23 11:30,23,27.5,27.53,27.39,27.43,57
20120701|2012-01-23 12:00,23,27.45,27.45,27.45,27.45,1
20120701|2012-01-23 12:30,23,27.4,27.45,27.35,27.38,9
20120701|2012-01-23 13:00,23,27.39,27.4,27.39,27.39,6
20120701|2012-01-23 13:30,23,27.4,27.41,27.3,27.3,26
20120701|2012-01-23 14:00,23,27.25,27.25,27.15,27.15,9
20120701|2012-01-23 14:30,23,27.1,27.19,27,27.19,43
20120701|2012-01-23 15:00,23,27.2,27.35,27.2,27.3,385
20120701|2012-01-23 15:30,23,27.25,27.25,27.25,27.25,1
20120701|2012-01-24 07:00,24,27.41,27.44,27.41,27.42,19
20120701|2012-01-24 07:30,24,27.4,27.4,27.4,27.4,5
20120701|2012-01-24 08:00,24,27.47,27.47,27.47,27.47,3
20120701|2012-01-24 08:30,24,27.45,27.65,27.45,27.45,93
20120701|2012-01-24 09:00,24,27.5,27.52,27.42,27.48,194
20120701|2012-01-24 09:30,24,27.45,27.47,27.35,27.4,56
20120701|2012-01-24 10:00,24,27.4,27.4,27.35,27.4,13
20120701|2012-01-24 10:30,24,27.35,27.5,27.33,27.5,57
20120701|2012-01-24 11:00,24,27.5,27.5,27.35,27.35,55
20120701|2012-01-24 11:30,24,27.3,27.35,27.25,27.25,11
20120701|2012-01-24 12:00,24,27.25,27.35,27.25,27.35,7
20120701|2012-01-24 12:30,24,27.35,27.4,27.32,27.4,25
20120701|2012-01-24 13:00,24,27.35,27.4,27.3,27.4,28
20120701|2012-01-24 13:30,24,27.35,27.4,27.35,27.4,32
20120701|2012-01-24 14:00,24,27.4,27.4,27.25,27.28,59
20120701|2012-01-24 14:30,24,27.25,27.3,27.2,27.25,144
20120701|2012-01-24 15:00,24,27.25,27.25,27,27.15,402
20120701|2012-01-24 15:30,24,27.2,27.2,27.2,27.2,1
20120701|2012-01-25 07:00,25,27.22,27.22,27.22,27.22,5
20120701|2012-01-25 07:30,25,27.22,27.22,27.22,27.22,1
20120701|2012-01-25 08:00,25,27.25,27.27,27.2,27.24,9
20120701|2012-01-25 08:30,25,27.3,27.4,27.27,27.38,40
20120701|2012-01-25 09:00,25,27.4,27.45,27.25,27.45,167
20120701|2012-01-25 09:30,25,27.4,27.45,27.3,27.3,89
20120701|2012-01-25 10:00,25,27.3,27.3,27.2,27.25,51
20120701|2012-01-25 10:30,25,27.25,27.35,27.2,27.3,231
20120701|2012-01-25 11:00,25,27.3,27.35,27.2,27.2,78
20120701|2012-01-25 11:30,25,27.25,27.27,27.08,27.15,230
20120701|2012-01-25 12:00,25,27.1,27.1,26.9,26.95,82
20120701|2012-01-25 12:30,25,26.95,27,26.9,26.92,20
20120701|2012-01-25 13:00,25,26.9,27.15,26.9,27.15,243
20120701|2012-01-25 13:30,25,27.1,27.15,27,27.1,185
20120701|2012-01-25 14:00,25,27.05,27.15,27,27,191
20120701|2012-01-25 14:30,25,27.05,27.05,26.9,26.95,141
20120701|2012-01-25 15:00,25,26.9,26.95,26.85,26.85,56
20120701|2012-01-26 07:00,26,26.8,26.8,26.67,26.67,127
20120701|2012-01-26 07:30,26,26.7,26.7,26.62,26.66,49
20120701|2012-01-26 08:00,26,26.6,26.62,26.5,26.53,43
20120701|2012-01-26 08:30,26,26.55,26.75,26.55,26.65,74
20120701|2012-01-26 09:00,26,26.65,26.95,26.65,26.95,249
20120701|2012-01-26 09:30,26,26.95,27.1,26.9,27.04,264
20120701|2012-01-26 10:00,26,27.05,27.05,26.85,26.9,231
20120701|2012-01-26 10:30,26,26.9,26.95,26.85,26.85,122
20120701|2012-01-26 11:00,26,26.9,26.98,26.8,26.97,132
20120701|2012-01-26 11:30,26,26.95,26.98,26.9,26.95,93
20120701|2012-01-26 12:00,26,26.95,27.02,26.85,27,298
20120701|2012-01-26 12:30,26,26.95,27.1,26.95,27,428
20120701|2012-01-26 13:00,26,27.05,27.2,27.01,27.15,253
20120701|2012-01-26 13:30,26,27.15,27.2,27.05,27.1,111
20120701|2012-01-26 14:00,26,27.15,27.37,27.15,27.3,342
20120701|2012-01-26 14:30,26,27.32,27.32,27.2,27.3,100
20120701|2012-01-26 15:00,26,27.25,27.25,27.15,27.17,97
20120701|2012-01-26 15:30,26,27.2,27.2,27.2,27.2,1
20120701|2012-01-27 07:00,27,27.4,27.4,27.3,27.3,26
20120701|2012-01-27 07:30,27,27.3,27.46,27.3,27.42,45
20120701|2012-01-27 08:00,27,27.46,27.47,27.42,27.43,28
20120701|2012-01-27 08:30,27,27.4,27.43,27.05,27.1,274
20120701|2012-01-27 09:00,27,27.15,27.25,27.1,27.15,168
20120701|2012-01-27 09:30,27,27.1,27.25,27.05,27.2,76
20120701|2012-01-27 10:00,27,27.2,27.2,27.1,27.1,72
20120701|2012-01-27 10:30,27,27.1,27.15,27.1,27.11,64
20120701|2012-01-27 11:00,27,27.15,27.21,27.1,27.15,144
20120701|2012-01-27 11:30,27,27.14,27.2,27.1,27.2,72
20120701|2012-01-27 12:00,27,27.25,27.35,27.19,27.2,247
20120701|2012-01-27 12:30,27,27.2,27.4,27.1,27.18,337
20120701|2012-01-27 13:00,27,27.15,27.25,27.1,27.15,113
20120701|2012-01-27 13:30,27,27.15,27.15,27,27.03,57
20120701|2012-01-27 14:00,27,27.05,27.06,26.9,26.9,65
20120701|2012-01-27 14:30,27,26.85,26.85,26.74,26.8,48
20120701|2012-01-27 15:00,27,26.75,26.85,26.7,26.85,207
20120701|2012-01-30 07:00,30,26.9,26.9,26.9,26.9,44
20120701|2012-01-30 07:30,30,26.95,27.04,26.95,27.04,39
20120701|2012-01-30 08:00,30,27.05,27.05,27.05,27.05,1
20120701|2012-01-30 08:30,30,27.1,27.15,27,27.05,117
20120701|2012-01-30 09:00,30,27.05,27.15,27.05,27.1,72
20120701|2012-01-30 09:30,30,27.1,27.15,27.04,27.05,85
20120701|2012-01-30 10:00,30,27,27.02,26.97,26.99,35
20120701|2012-01-30 10:30,30,27,27.05,26.99,27.04,82
20120701|2012-01-30 11:00,30,27.04,27.05,26.99,26.99,108
20120701|2012-01-30 11:30,30,26.98,27.05,26.98,27.01,40
20120701|2012-01-30 12:00,30,27.02,27.15,27.02,27.05,86
20120701|2012-01-30 12:30,30,27,27,26.9,26.95,19
20120701|2012-01-30 13:00,30,26.95,27,26.9,27,309
20120701|2012-01-30 13:30,30,27,27,26.9,26.95,141
20120701|2012-01-30 14:00,30,27,27,26.95,26.95,61
20120701|2012-01-30 14:30,30,26.95,27.15,26.89,27.15,149
20120701|2012-01-30 15:00,30,27.1,27.15,27.05,27.15,472
20120701|2012-01-30 15:30,30,27.2,27.2,27.2,27.2,1
20120701|2012-01-31 07:00,31,26.83,26.85,26.78,26.85,23
20120701|2012-01-31 07:30,31,26.83,26.83,26.82,26.82,2
20120701|2012-01-31 08:00,31,26.81,26.81,26.81,26.81,3
20120701|2012-01-31 08:30,31,26.8,27.05,26.7,26.95,347
20120701|2012-01-31 09:00,31,27,27.28,26.9,26.95,85
20120701|2012-01-31 09:30,31,27,27.15,27,27.15,45
20120701|2012-01-31 10:00,31,27.15,27.2,27.15,27.2,19
20120701|2012-01-31 10:30,31,27.2,27.25,27.17,27.2,72
20120701|2012-01-31 11:00,31,27.2,27.21,27.15,27.15,40
20120701|2012-01-31 11:30,31,27.15,27.15,27.09,27.12,12
20120701|2012-01-31 12:00,31,27.05,27.15,27.03,27.1,83
20120701|2012-01-31 12:30,31,27.1,27.21,27.08,27.19,101
20120701|2012-01-31 13:00,31,27.2,27.2,27.12,27.15,25
20120701|2012-01-31 13:30,31,27.2,27.2,27.13,27.13,50
20120701|2012-01-31 14:00,31,27.15,27.22,27.1,27.17,117
20120701|2012-01-31 14:30,31,27.15,27.32,27.15,27.27,232
20120701|2012-01-31 15:00,31,27.3,27.4,27.25,27.25,387
20120701|2012-01-31 15:30,31,27.3,27.3,27.3,27.3,1
20120701|2012-02-01 07:00,1,27.35,27.35,27.35,27.35,119
20120701|2012-02-01 07:30,1,27.1,27.15,27.08,27.15,7
20120701|2012-02-01 08:00,1,27.11,27.11,27,27,2
20120701|2012-02-01 08:30,1,27,27.15,27,27.05,84
20120701|2012-02-01 09:00,1,27,27.07,26.8,26.88,190
20120701|2012-02-01 09:30,1,26.9,26.96,26.9,26.95,56
20120701|2012-02-01 10:00,1,26.95,27.05,26.95,26.99,32
20120701|2012-02-01 10:30,1,27.05,27.05,26.9,26.95,101
20120701|2012-02-01 11:00,1,27,27,26.88,26.9,27
20120701|2012-02-01 11:30,1,26.85,26.85,26.7,26.79,107
20120701|2012-02-01 12:00,1,26.75,26.85,26.73,26.85,42
20120701|2012-02-01 12:30,1,26.85,26.9,26.8,26.9,40
20120701|2012-02-01 13:00,1,26.95,26.95,26.84,26.9,49
20120701|2012-02-01 13:30,1,26.9,26.95,26.87,26.95,26
20120701|2012-02-01 14:00,1,26.95,27,26.89,26.97,53
20120701|2012-02-01 14:30,1,27,27.03,26.9,27.01,206
20120701|2012-02-01 15:00,1,26.98,27.01,26.89,26.95,178
20120701|2012-02-02 08:30,2,26.7,26.84,26.68,26.68,141
20120701|2012-02-02 09:00,2,26.65,26.7,26.6,26.68,249
20120701|2012-02-02 09:30,2,26.65,26.65,26.6,26.6,85
20120701|2012-02-02 10:00,2,26.55,26.65,26.54,26.6,121
20120701|2012-02-02 10:30,2,26.6,26.7,26.6,26.7,116
20120701|2012-02-02 11:00,2,26.65,26.7,26.58,26.65,197
20120701|2012-02-02 11:30,2,26.65,26.75,26.6,26.6,217
20120701|2012-02-02 12:00,2,26.62,26.68,26.62,26.65,134
20120701|2012-02-02 12:30,2,26.65,26.66,26.6,26.6,63
20120701|2012-02-02 13:00,2,26.6,26.6,26.55,26.55,25
20120701|2012-02-02 13:30,2,26.55,26.55,26.55,26.55,11
20120701|2012-02-02 14:00,2,26.55,26.62,26.5,26.59,74
20120701|2012-02-02 14:30,2,26.57,26.6,26.53,26.6,155
20120701|2012-02-02 15:00,2,26.55,26.6,26.5,26.6,376
20120701|2012-02-02 15:30,2,26.6,26.6,26.6,26.6,1
20120701|2012-02-03 07:00,3,26.45,26.45,26.45,26.45,1
20120701|2012-02-03 07:30,3,26.53,26.53,26.2,26.21,78
20120701|2012-02-03 08:00,3,26.13,26.2,26.12,26.2,5
20120701|2012-02-03 08:30,3,26.2,26.3,26.17,26.2,157
20120701|2012-02-03 09:00,3,26.2,26.2,26.05,26.2,119
20120701|2012-02-03 09:30,3,26.2,26.25,26.05,26.05,324
20120701|2012-02-03 10:00,3,26.1,26.1,25.9,25.92,61
20120701|2012-02-03 10:30,3,25.9,25.95,25.85,25.95,177
20120701|2012-02-03 11:00,3,25.9,26,25.9,25.98,136
20120701|2012-02-03 11:30,3,25.95,25.95,25.85,25.85,31
20120701|2012-02-03 12:00,3,25.91,25.98,25.9,25.98,19
20120701|2012-02-03 12:30,3,25.95,25.98,25.95,25.95,9
20120701|2012-02-03 13:00,3,25.95,25.95,25.92,25.92,2
20120701|2012-02-03 13:30,3,25.9,25.9,25.9,25.9,3
20120701|2012-02-03 14:00,3,25.95,25.95,25.93,25.93,18
20120701|2012-02-03 14:30,3,25.9,25.95,25.85,25.95,32
20120701|2012-02-03 15:00,3,25.92,26.05,25.87,26.05,420
20120701|2012-02-06 07:00,6,26.23,26.23,26.23,26.23,4
20120701|2012-02-06 07:30,6,26.25,26.25,26.23,26.25,9
20120701|2012-02-06 08:30,6,26.25,26.25,26.08,26.1,154
20120701|2012-02-06 09:00,6,26.1,26.15,26.03,26.15,54
20120701|2012-02-06 09:30,6,26.2,26.2,26.19,26.2,34
20120701|2012-02-06 10:00,6,26.16,26.16,26.1,26.1,24
20120701|2012-02-06 10:30,6,26.11,26.15,26.1,26.1,57
20120701|2012-02-06 11:00,6,26.1,26.12,26.1,26.12,7
20120701|2012-02-06 11:30,6,26.1,26.1,26.04,26.05,69
20120701|2012-02-06 12:00,6,26.05,26.07,26.05,26.05,14
20120701|2012-02-06 12:30,6,26.05,26.09,26.04,26.09,22
20120701|2012-02-06 13:30,6,26.05,26.09,26.05,26.09,21
20120701|2012-02-06 14:00,6,26.1,26.1,25.98,25.99,148
20120701|2012-02-06 14:30,6,26,26,25.63,25.63,498
20120701|2012-02-06 15:00,6,25.65,25.71,25.45,25.58,1052
20120701|2012-02-07 07:00,7,25.55,25.95,24.98,25.64,27
20120701|2012-02-07 07:30,7,25.65,25.65,25.6,25.6,10
20120701|2012-02-07 08:00,7,25.55,25.6,25.55,25.55,40
20120701|2012-02-07 08:30,7,25.55,25.82,25.55,25.75,89
20120701|2012-02-07 09:00,7,25.75,25.78,25.65,25.7,28
20120701|2012-02-07 09:30,7,25.7,25.75,25.55,25.6,166
20120701|2012-02-07 10:00,7,25.55,25.55,25.45,25.45,54
20120701|2012-02-07 10:30,7,25.45,25.55,25.4,25.55,52
20120701|2012-02-07 11:00,7,25.5,25.53,25.4,25.53,57
20120701|2012-02-07 11:30,7,25.5,25.5,25.4,25.41,46
20120701|2012-02-07 12:00,7,25.4,25.41,25.35,25.41,18
20120701|2012-02-07 12:30,7,25.4,25.5,25.39,25.45,34
20120701|2012-02-07 13:00,7,25.5,25.53,25.45,25.5,25
20120701|2012-02-07 13:30,7,25.47,25.55,25.45,25.52,20
20120701|2012-02-07 14:00,7,25.5,25.5,25.45,25.45,60
20120701|2012-02-07 14:30,7,25.45,25.49,25.44,25.47,29
20120701|2012-02-07 15:00,7,25.5,25.6,25.45,25.5,190
20120701|2012-02-07 15:30,7,25.5,25.5,25.5,25.5,21
20120701|2012-02-08 07:00,8,25.5,25.5,25.5,25.5,101
20120701|2012-02-08 07:30,8,25.3,25.34,25.3,25.34,2
20120701|2012-02-08 08:00,8,25.45,25.52,25.45,25.52,8
20120701|2012-02-08 08:30,8,25.47,25.55,25.45,25.5,43
20120701|2012-02-08 09:00,8,25.5,25.52,25.43,25.5,190
20120701|2012-02-08 09:30,8,25.5,25.7,25.48,25.6,77
20120701|2012-02-08 10:00,8,25.57,25.8,25.56,25.8,234
20120701|2012-02-08 10:30,8,25.75,25.91,25.75,25.85,98
20120701|2012-02-08 11:00,8,25.85,25.85,25.8,25.8,28
20120701|2012-02-08 11:30,8,25.75,25.78,25.75,25.77,38
20120701|2012-02-08 12:00,8,25.75,25.75,25.75,25.75,21
20120701|2012-02-08 12:30,8,25.75,25.75,25.7,25.7,5
20120701|2012-02-08 13:00,8,25.75,25.75,25.7,25.7,35
20120701|2012-02-08 13:30,8,25.73,25.73,25.68,25.71,14
20120701|2012-02-08 14:00,8,25.7,25.75,25.7,25.75,28
20120701|2012-02-08 14:30,8,25.75,25.75,25.67,25.7,122
20120701|2012-02-08 15:00,8,25.75,25.8,25.7,25.75,141
20120701|2012-02-09 07:00,9,25.76,25.76,25.55,25.63,13
20120701|2012-02-09 07:30,9,25.75,25.75,25.65,25.65,7
20120701|2012-02-09 08:00,9,25.65,25.75,25.63,25.71,10
20120701|2012-02-09 08:30,9,25.75,25.9,25.63,25.86,135
20120701|2012-02-09 09:00,9,25.85,26.1,25.85,26.1,268
20120701|2012-02-09 09:30,9,26.15,26.2,26,26,114
20120701|2012-02-09 10:00,9,26,26.1,26,26.1,38
20120701|2012-02-09 10:30,9,26.18,26.2,26.05,26.05,45
20120701|2012-02-09 11:00,9,26.05,26.1,25.97,26.1,23
20120701|2012-02-09 11:30,9,26.1,26.11,25.99,26.04,80
20120701|2012-02-09 12:00,9,26.05,26.1,26.02,26.05,54
20120701|2012-02-09 12:30,9,26,26.05,25.95,26.05,76
20120701|2012-02-09 13:00,9,25.99,26,25.95,25.95,26
20120701|2012-02-09 13:30,9,26,26.05,26,26.05,68
20120701|2012-02-09 14:00,9,26.05,26.05,26.05,26.05,15
20120701|2012-02-09 14:30,9,26.1,26.25,26.08,26.25,63
20120701|2012-02-09 15:00,9,26.3,26.55,26.3,26.5,768
20120701|2012-02-10 07:00,10,26.55,27.1,26.55,27.1,35
20120701|2012-02-10 07:30,10,27,27.15,27,27.15,26
20120701|2012-02-10 08:00,10,27.16,27.2,27.1,27.1,44
20120701|2012-02-10 08:30,10,27.1,27.15,26.9,27.05,116
20120701|2012-02-10 09:00,10,27.05,27.22,27.03,27.12,176
20120701|2012-02-10 09:30,10,27.12,27.16,27.05,27.1,34
20120701|2012-02-10 10:00,10,27.05,27.05,27,27,62
20120701|2012-02-10 10:30,10,27.07,27.1,27,27.05,149
20120701|2012-02-10 11:00,10,27.05,27.12,27,27.12,57
20120701|2012-02-10 11:30,10,27.1,27.2,27.1,27.15,98
20120701|2012-02-10 12:00,10,27.15,27.17,27.1,27.15,50
20120701|2012-02-10 12:30,10,27.2,27.3,27.2,27.25,91
20120701|2012-02-10 13:00,10,27.25,27.4,27.15,27.4,126
20120701|2012-02-10 13:30,10,27.4,27.8,27.4,27.8,87
20120701|2012-02-10 14:00,10,27.8,28.15,27.75,27.75,295
20120701|2012-02-10 14:30,10,27.7,27.71,27.3,27.48,214
20120701|2012-02-10 15:00,10,27.5,27.55,26.75,27.1,558
20120701|2012-02-13 07:00,13,27.05,27.05,26.6,26.6,145
20120701|2012-02-13 08:00,13,26.65,26.75,26.65,26.75,2
20120701|2012-02-13 08:30,13,26.65,26.65,26.45,26.5,92
20120701|2012-02-13 09:00,13,26.55,26.77,26.49,26.77,114
20120701|2012-02-13 09:30,13,26.8,26.9,26.7,26.7,112
20120701|2012-02-13 10:00,13,26.65,26.7,26.55,26.7,82
20120701|2012-02-13 10:30,13,26.7,26.7,26.6,26.6,84
20120701|2012-02-13 11:00,13,26.6,26.65,26.6,26.6,82
20120701|2012-02-13 11:30,13,26.65,26.9,26.6,26.85,146
20120701|2012-02-13 12:00,13,26.8,26.8,26.69,26.7,36
20120701|2012-02-13 12:30,13,26.65,26.7,26.6,26.65,107
20120701|2012-02-13 13:00,13,26.65,26.65,26.45,26.45,233
20120701|2012-02-13 13:30,13,26.5,26.53,26.45,26.45,163
20120701|2012-02-13 14:00,13,26.55,26.55,26.53,26.53,22
20120701|2012-02-13 14:30,13,26.55,26.67,26.55,26.6,285
20120701|2012-02-13 15:00,13,26.6,26.65,26.57,26.64,321
20120701|2012-02-13 15:30,13,26.7,26.7,26.7,26.7,2
20120701|2012-02-14 07:00,14,26.65,26.68,26.65,26.68,2
20120701|2012-02-14 07:30,14,26.8,26.82,26.8,26.82,2
20120701|2012-02-14 08:00,14,26.9,27,26.9,26.96,37
20120701|2012-02-14 08:30,14,26.95,27.07,26.75,27,502
20120701|2012-02-14 09:00,14,27,27.31,26.99,27.15,246
20120701|2012-02-14 09:30,14,27.2,27.4,27.08,27.4,145
20120701|2012-02-14 10:00,14,27.35,27.35,27.25,27.25,605
20120701|2012-02-14 10:30,14,27.25,27.25,27.05,27.2,172
20120701|2012-02-14 11:00,14,27.2,27.46,27.2,27.44,95
20120701|2012-02-14 11:30,14,27.45,27.55,27.35,27.54,166
20120701|2012-02-14 12:00,14,27.55,27.77,27.5,27.65,145
20120701|2012-02-14 12:30,14,27.6,27.6,27.37,27.55,213
20120701|2012-02-14 13:00,14,27.57,27.65,27.5,27.65,62
20120701|2012-02-14 13:30,14,27.71,27.72,27.62,27.7,19
20120701|2012-02-14 14:00,14,27.65,27.75,27.59,27.72,40
20120701|2012-02-14 14:30,14,27.7,27.7,27.1,27.15,142
20120701|2012-02-14 15:00,14,27.1,27.25,27.08,27.1,327
20120701|2012-02-14 15:30,14,27.15,27.15,27.15,27.15,41
20120701|2012-02-15 07:00,15,27,27.15,27,27.15,38
20120701|2012-02-15 07:30,15,27.2,27.5,27.2,27.5,6
20120701|2012-02-15 08:00,15,27.25,27.5,27.25,27.5,18
20120701|2012-02-15 08:30,15,27.6,27.75,27.35,27.4,250
20120701|2012-02-15 09:00,15,27.35,27.8,27.35,27.7,89
20120701|2012-02-15 09:30,15,27.7,27.92,27.6,27.77,244
20120701|2012-02-15 10:00,15,27.77,27.85,27.71,27.75,93
20120701|2012-02-15 10:30,15,27.65,27.66,27.5,27.56,144
20120701|2012-02-15 11:00,15,27.55,27.66,27.55,27.65,104
20120701|2012-02-15 11:30,15,27.7,28.01,27.69,28,128
20120701|2012-02-15 12:00,15,28.05,28.12,27.75,27.78,115
20120701|2012-02-15 12:30,15,27.8,27.85,27.65,27.65,84
20120701|2012-02-15 13:00,15,27.65,27.8,27.55,27.55,121
20120701|2012-02-15 13:30,15,27.55,27.75,27.53,27.75,39
20120701|2012-02-15 14:00,15,27.7,27.76,27.65,27.75,34
20120701|2012-02-15 14:30,15,27.8,27.8,27.65,27.75,83
20120701|2012-02-15 15:00,15,27.75,28.1,27.74,28,353
20120701|2012-02-16 07:00,16,28.05,28.1,28.05,28.05,28
20120701|2012-02-16 07:30,16,27.99,28.16,27.89,28.03,46
20120701|2012-02-16 08:00,16,27.95,28.05,27.95,28.05,26
20120701|2012-02-16 08:30,16,28.05,28.3,27.9,28.17,160
20120701|2012-02-16 09:00,16,28.1,28.33,28.05,28.25,192
20120701|2012-02-16 09:30,16,28.2,28.25,28.15,28.2,72
20120701|2012-02-16 10:00,16,28.2,28.25,28.15,28.15,123
20120701|2012-02-16 10:30,16,28.2,28.2,27.85,27.85,206
20120701|2012-02-16 11:00,16,27.7,27.75,27.7,27.75,17
20120701|2012-02-16 11:30,16,27.8,27.85,27.75,27.75,24
20120701|2012-02-16 12:00,16,27.65,27.65,27.45,27.55,44
20120701|2012-02-16 12:30,16,27.54,27.57,27.45,27.49,49
20120701|2012-02-16 13:00,16,27.5,27.6,27.42,27.42,161
20120701|2012-02-16 13:30,16,27.45,27.45,27.35,27.35,120
20120701|2012-02-16 14:00,16,27.33,27.35,27.25,27.28,187
20120701|2012-02-16 14:30,16,27.28,27.45,27.23,27.4,213
20120701|2012-02-16 15:00,16,27.4,27.7,27.4,27.66,598
20120701|2012-02-17 07:00,17,27.65,27.65,27.56,27.65,38
20120701|2012-02-17 07:30,17,27.58,27.71,27.58,27.65,26
20120701|2012-02-17 08:00,17,27.7,27.7,27.45,27.49,103
20120701|2012-02-17 08:30,17,27.5,27.6,27.27,27.4,219
20120701|2012-02-17 09:00,17,27.4,27.6,27.35,27.5,106
20120701|2012-02-17 09:30,17,27.5,27.65,27.49,27.62,105
20120701|2012-02-17 10:00,17,27.65,27.8,27.57,27.6,178
20120701|2012-02-17 10:30,17,27.55,27.6,27.4,27.4,113
20120701|2012-02-17 11:00,17,27.55,27.55,27.45,27.5,22
20120701|2012-02-17 11:30,17,27.5,27.5,27.35,27.5,72
20120701|2012-02-17 12:00,17,27.5,27.55,27.4,27.4,21
20120701|2012-02-17 12:30,17,27.45,27.5,27.38,27.5,45
20120701|2012-02-17 13:00,17,27.5,27.65,27.49,27.56,39
20120701|2012-02-17 13:30,17,27.55,27.6,27.55,27.59,169
20120701|2012-02-17 14:00,17,27.6,27.61,27.49,27.5,76
20120701|2012-02-17 14:30,17,27.55,27.77,27.4,27.75,177
20120701|2012-02-17 15:00,17,27.8,28.01,27.77,28,609
20120701|2012-02-21 07:00,21,27.95,27.95,27.93,27.93,104
20120701|2012-02-21 07:30,21,27.9,27.94,27.89,27.93,11
20120701|2012-02-21 08:00,21,27.8,27.85,27.65,27.65,60
20120701|2012-02-21 08:30,21,27.85,28.35,27.8,28.2,264
20120701|2012-02-21 09:00,21,28.2,28.2,27.9,28,502
20120701|2012-02-21 09:30,21,27.95,27.95,27.7,27.7,143
20120701|2012-02-21 10:00,21,27.7,27.75,27.68,27.7,79
20120701|2012-02-21 10:30,21,27.7,27.83,27.7,27.77,77
20120701|2012-02-21 11:00,21,27.75,27.85,27.65,27.79,253
20120701|2012-02-21 11:30,21,27.78,27.81,27.75,27.81,31
20120701|2012-02-21 12:00,21,27.87,27.87,27.8,27.8,7
20120701|2012-02-21 12:30,21,27.85,28,27.85,28,29
20120701|2012-02-21 13:00,21,27.95,28.15,27.95,28.05,54
20120701|2012-02-21 13:30,21,28.1,28.1,28.03,28.09,104
20120701|2012-02-21 14:00,21,28.05,28.15,28.05,28.11,59
20120701|2012-02-21 14:30,21,28.05,28.18,28.05,28.15,136
20120701|2012-02-21 15:00,21,28.15,28.3,28.15,28.25,388
20120701|2012-02-22 07:00,22,28.25,28.3,28.25,28.3,34
20120701|2012-02-22 07:30,22,28.3,28.3,28.28,28.3,15
20120701|2012-02-22 08:00,22,28.25,28.4,28.24,28.35,132
20120701|2012-02-22 08:30,22,28.35,28.35,28.05,28.05,154
20120701|2012-02-22 09:00,22,28.05,28.2,27.74,27.75,201
20120701|2012-02-22 09:30,22,27.75,27.9,27.75,27.85,205
20120701|2012-02-22 10:00,22,27.8,27.85,27.75,27.85,126
20120701|2012-02-22 10:30,22,27.85,28.01,27.8,28,391
20120701|2012-02-22 11:00,22,27.95,27.95,27.8,27.85,128
20120701|2012-02-22 11:30,22,27.85,27.85,27.75,27.75,20
20120701|2012-02-22 12:00,22,27.7,27.75,27.6,27.68,100
20120701|2012-02-22 12:30,22,27.65,27.71,27.65,27.7,46
20120701|2012-02-22 13:00,22,27.7,27.7,27.6,27.65,20
20120701|2012-02-22 13:30,22,27.65,27.8,27.65,27.73,79
20120701|2012-02-22 14:00,22,27.75,27.75,27.6,27.6,59
20120701|2012-02-22 14:30,22,27.65,27.75,27.65,27.67,191
20120701|2012-02-22 15:00,22,27.65,27.65,27.45,27.6,380
20120701|2012-02-23 07:00,23,27.65,27.65,27.55,27.55,75
20120701|2012-02-23 07:30,23,27.55,27.6,27.52,27.55,17
20120701|2012-02-23 08:00,23,27.55,27.62,27.55,27.6,71
20120701|2012-02-23 08:30,23,27.6,27.7,27.55,27.6,150
20120701|2012-02-23 09:00,23,27.6,27.6,27.49,27.49,106
20120701|2012-02-23 09:30,23,27.45,27.51,27.29,27.29,177
20120701|2012-02-23 10:00,23,27.25,27.3,27.1,27.1,399
20120701|2012-02-23 10:30,23,27.1,27.12,26.97,26.97,278
20120701|2012-02-23 11:00,23,26.95,27.05,26.95,27,91
20120701|2012-02-23 11:30,23,26.95,26.95,26.85,26.95,135
20120701|2012-02-23 12:00,23,26.95,27.05,26.95,27.05,59
20120701|2012-02-23 12:30,23,27.07,27.17,26.98,27,81
20120701|2012-02-23 13:00,23,27,27.05,27,27,25
20120701|2012-02-23 13:30,23,27,27.05,27,27,81
20120701|2012-02-23 14:00,23,27,27.2,26.95,27.2,353
20120701|2012-02-23 14:30,23,27.16,27.4,27.15,27.4,983
20120701|2012-02-23 15:00,23,27.4,27.4,27.25,27.33,1000
20120701|2012-02-23 15:30,23,27.4,27.4,27.4,27.4,326
20120701|2012-02-24 07:00,24,27.26,27.26,27.2,27.25,7
20120701|2012-02-24 07:30,24,27.2,27.27,27.2,27.25,25
20120701|2012-02-24 08:00,24,27.25,27.27,27.22,27.25,69
20120701|2012-02-24 08:30,24,27.3,27.56,27.28,27.35,272
20120701|2012-02-24 09:00,24,27.35,27.45,27.2,27.45,169
20120701|2012-02-24 09:30,24,27.44,27.44,27.29,27.3,201
20120701|2012-02-24 10:00,24,27.3,27.3,27.23,27.25,80
20120701|2012-02-24 10:30,24,27.26,27.26,27.1,27.2,149
20120701|2012-02-24 11:00,24,27.2,27.2,27.18,27.2,6
20120701|2012-02-24 11:30,24,27.2,27.21,27.15,27.18,64
20120701|2012-02-24 12:00,24,27.2,27.25,27.14,27.23,197
20120701|2012-02-24 12:30,24,27.25,27.55,27.25,27.45,251
20120701|2012-02-24 13:00,24,27.5,27.8,27.45,27.8,186
20120701|2012-02-24 13:30,24,27.85,27.86,27.55,27.75,332
20120701|2012-02-24 14:00,24,27.7,27.75,27.63,27.71,55
20120701|2012-02-24 14:30,24,27.75,28.05,27.75,27.96,153
20120701|2012-02-24 15:00,24,27.99,28.05,27.85,27.95,670
20120701|2012-02-27 07:00,27,28.3,28.35,28.29,28.3,11
20120701|2012-02-27 07:30,27,28.3,28.35,28.29,28.3,26
20120701|2012-02-27 08:00,27,28.35,28.4,28.3,28.4,72
20120701|2012-02-27 08:30,27,28.4,28.53,28.3,28.35,354
20120701|2012-02-27 09:00,27,28.36,28.36,28.09,28.1,228
20120701|2012-02-27 09:30,27,28.1,28.1,27.9,28,156
20120701|2012-02-27 10:00,27,28,28.05,27.8,27.87,156
20120701|2012-02-27 10:30,27,27.9,28,27.89,27.89,185
20120701|2012-02-27 11:00,27,27.9,28,27.8,27.96,272
20120701|2012-02-27 11:30,27,27.95,27.95,27.85,27.9,52
20120701|2012-02-27 12:00,27,27.95,27.95,27.85,27.85,30
20120701|2012-02-27 12:30,27,27.9,27.9,27.82,27.9,120
20120701|2012-02-27 13:00,27,27.9,27.9,27.82,27.9,133
20120701|2012-02-27 13:30,27,27.93,28,27.9,27.9,309
20120701|2012-02-27 14:00,27,27.87,28.1,27.85,28.07,289
20120701|2012-02-27 14:30,27,28.05,28.2,28.04,28.2,387
20120701|2012-02-27 15:00,27,28.2,28.35,28.2,28.3,533
20120701|2012-02-28 07:00,28,28.25,28.35,28.19,28.35,180
20120701|2012-02-28 07:30,28,28.3,28.52,28.3,28.51,47
20120701|2012-02-28 08:00,28,28.55,28.55,28.45,28.45,55
20120701|2012-02-28 08:30,28,28.5,28.5,28.04,28.05,366
20120701|2012-02-28 09:00,28,28,28.25,28,28.1,73
20120701|2012-02-28 09:30,28,28.1,28.1,27.99,28,81
20120701|2012-02-28 10:00,28,28,28.05,27.95,27.95,194
20120701|2012-02-28 10:30,28,27.91,27.95,27.9,27.91,81
20120701|2012-02-28 11:00,28,27.95,27.97,27.9,27.96,593
20120701|2012-02-28 11:30,28,27.95,28.05,27.9,28.02,268
20120701|2012-02-28 12:00,28,28.02,28.15,28.02,28.05,79
20120701|2012-02-28 12:30,28,28.08,28.22,28.08,28.14,191
20120701|2012-02-28 13:00,28,28.1,28.1,28.04,28.09,35
20120701|2012-02-28 13:30,28,28.15,28.15,28.05,28.05,34
20120701|2012-02-28 14:00,28,28.05,28.05,27.95,27.95,154
20120701|2012-02-28 14:30,28,27.95,27.95,27.8,27.88,369
20120701|2012-02-28 15:00,28,27.88,27.9,27.75,27.9,486
20120701|2012-02-29 07:00,29,27.8,27.93,27.8,27.89,20
20120701|2012-02-29 07:30,29,27.85,27.85,27.79,27.82,20
20120701|2012-02-29 08:00,29,27.85,27.85,27.75,27.75,47
20120701|2012-02-29 08:30,29,27.7,27.7,27.59,27.65,197
20120701|2012-02-29 09:00,29,27.65,27.65,27.5,27.5,240
20120701|2012-02-29 09:30,29,27.55,27.8,27.49,27.6,436
20120701|2012-02-29 10:00,29,27.6,27.65,27.55,27.6,196
20120701|2012-02-29 10:30,29,27.65,27.7,27.44,27.47,78
20120701|2012-02-29 11:00,29,27.46,27.51,27.25,27.29,189
20120701|2012-02-29 11:30,29,27.25,27.4,27.25,27.3,63
20120701|2012-02-29 12:00,29,27.3,27.35,27.15,27.25,178
20120701|2012-02-29 12:30,29,27.25,27.37,27.21,27.25,115
20120701|2012-02-29 13:00,29,27.25,27.34,27.15,27.3,58
20120701|2012-02-29 13:30,29,27.25,27.3,27.1,27.2,209
20120701|2012-02-29 14:00,29,27.2,27.26,27.15,27.2,287
20120701|2012-02-29 14:30,29,27.25,27.65,27.25,27.45,216
20120701|2012-02-29 15:00,29,27.55,27.75,27.45,27.7,681
20120701|2012-03-01 07:00,1,27.5,27.53,27.45,27.45,24
20120701|2012-03-01 07:30,1,27.45,27.54,27.39,27.42,84
20120701|2012-03-01 08:00,1,27.4,27.5,27.38,27.5,118
20120701|2012-03-01 08:30,1,27.5,27.55,27.3,27.3,287
20120701|2012-03-01 09:00,1,27.37,27.5,27.34,27.4,233
20120701|2012-03-01 09:30,1,27.4,27.77,27.35,27.5,403
20120701|2012-03-01 10:00,1,27.5,27.8,27.5,27.75,339
20120701|2012-03-01 10:30,1,27.75,27.78,27.65,27.7,133
20120701|2012-03-01 11:00,1,27.65,27.67,27.6,27.64,86
20120701|2012-03-01 11:30,1,27.6,27.64,27.4,27.45,178
20120701|2012-03-01 12:00,1,27.4,27.45,27.29,27.35,69
20120701|2012-03-01 12:30,1,27.3,27.4,27.25,27.35,124
20120701|2012-03-01 13:00,1,27.35,27.45,27.25,27.45,269
20120701|2012-03-01 13:30,1,27.35,27.4,27.3,27.34,134
20120701|2012-03-01 14:00,1,27.3,27.44,27.25,27.25,210
20120701|2012-03-01 14:30,1,27.25,27.4,27.21,27.3,199
20120701|2012-03-01 15:00,1,27.3,27.3,26.95,26.95,393
20120701|2012-03-02 07:00,2,27.25,27.27,27.23,27.23,7
20120701|2012-03-02 07:30,2,27.2,27.3,27.2,27.21,18
20120701|2012-03-02 08:00,2,27.25,27.32,27.15,27.3,105
20120701|2012-03-02 08:30,2,27.2,27.5,27.15,27.47,457
20120701|2012-03-02 09:00,2,27.5,27.52,27.28,27.4,600
20120701|2012-03-02 09:30,2,27.35,27.55,27.35,27.45,234
20120701|2012-03-02 10:00,2,27.5,27.52,27.39,27.48,191
20120701|2012-03-02 10:30,2,27.5,27.68,27.48,27.6,162
20120701|2012-03-02 11:00,2,27.6,27.7,27.58,27.63,71
20120701|2012-03-02 11:30,2,27.65,27.67,27.6,27.61,25
20120701|2012-03-02 12:00,2,27.62,27.75,27.62,27.75,109
20120701|2012-03-02 12:30,2,27.7,27.7,27.6,27.65,61
20120701|2012-03-02 13:00,2,27.65,27.66,27.63,27.65,16
20120701|2012-03-02 13:30,2,27.65,27.7,27.6,27.67,109
20120701|2012-03-02 14:00,2,27.65,27.83,27.65,27.7,132
20120701|2012-03-02 14:30,2,27.7,27.89,27.7,27.82,234
20120701|2012-03-02 15:00,2,27.84,27.85,27.7,27.75,420
20120701|2012-03-05 07:00,5,27.8,27.89,27.78,27.84,22
20120701|2012-03-05 07:30,5,27.8,27.8,27.75,27.75,140
20120701|2012-03-05 08:00,5,27.75,27.75,27.7,27.75,179
20120701|2012-03-05 08:30,5,27.75,27.9,27.73,27.8,396
20120701|2012-03-05 09:00,5,27.8,27.9,27.65,27.85,245
20120701|2012-03-05 09:30,5,27.9,27.9,27.75,27.76,69
20120701|2012-03-05 10:00,5,27.75,27.92,27.75,27.81,118
20120701|2012-03-05 10:30,5,27.8,27.88,27.75,27.8,165
20120701|2012-03-05 11:00,5,27.74,27.75,27.65,27.68,37
20120701|2012-03-05 11:30,5,27.7,27.75,27.62,27.7,30
20120701|2012-03-05 12:00,5,27.71,27.71,27.59,27.63,14
20120701|2012-03-05 12:30,5,27.65,27.65,27.58,27.63,14
20120701|2012-03-05 13:00,5,27.65,27.75,27.65,27.69,61
20120701|2012-03-05 13:30,5,27.7,27.85,27.7,27.71,74
20120701|2012-03-05 14:00,5,27.75,27.77,27.7,27.7,327
20120701|2012-03-05 14:30,5,27.75,27.9,27.65,27.9,246
20120701|2012-03-05 15:00,5,27.85,28,27.8,27.9,964
20120701|2012-03-06 07:00,6,28.25,28.4,28.25,28.4,36
20120701|2012-03-06 07:30,6,28.35,28.45,28.35,28.45,12
20120701|2012-03-06 08:00,6,28.5,28.9,28.5,28.85,201
20120701|2012-03-06 08:30,6,28.85,28.87,28.55,28.8,487
20120701|2012-03-06 09:00,6,28.75,28.75,28.55,28.65,199
20120701|2012-03-06 09:30,6,28.6,28.75,28.4,28.7,311
20120701|2012-03-06 10:00,6,28.7,28.7,28.5,28.58,154
20120701|2012-03-06 10:30,6,28.55,28.75,28.55,28.68,205
20120701|2012-03-06 11:00,6,28.65,28.78,28.6,28.6,1161
20120701|2012-03-06 11:30,6,28.6,28.63,28.48,28.6,160
20120701|2012-03-06 12:00,6,28.6,28.65,28.58,28.6,248
20120701|2012-03-06 12:30,6,28.55,28.6,28.5,28.55,40
20120701|2012-03-06 13:00,6,28.6,28.75,28.6,28.75,202
20120701|2012-03-06 13:30,6,28.75,28.85,28.7,28.85,93
20120701|2012-03-06 14:00,6,28.8,28.8,28.5,28.55,139
20120701|2012-03-06 14:30,6,28.5,28.65,28.35,28.49,288
20120701|2012-03-06 15:00,6,28.47,28.6,28.25,28.3,843
20120701|2012-03-07 07:00,7,28.1,28.1,28.07,28.07,29
20120701|2012-03-07 07:30,7,28.05,28.07,27.9,27.92,144
20120701|2012-03-07 08:00,7,27.95,28.06,27.89,28.06,371
20120701|2012-03-07 08:30,7,28.1,28.15,27.92,27.95,374
20120701|2012-03-07 09:00,7,27.95,27.95,27.72,27.9,298
20120701|2012-03-07 09:30,7,27.85,28,27.82,27.95,261
20120701|2012-03-07 10:00,7,27.9,27.92,27.78,27.79,151
20120701|2012-03-07 10:30,7,27.75,27.9,27.75,27.85,104
20120701|2012-03-07 11:00,7,27.85,27.86,27.78,27.8,167
20120701|2012-03-07 11:30,7,27.8,27.87,27.79,27.82,133
20120701|2012-03-07 12:00,7,27.85,27.92,27.85,27.87,59
20120701|2012-03-07 12:30,7,27.9,28.06,27.9,28,92
20120701|2012-03-07 13:00,7,27.95,27.96,27.89,27.95,99
20120701|2012-03-07 13:30,7,28,28.05,27.93,27.95,73
20120701|2012-03-07 14:00,7,28,28.03,27.95,27.95,98
20120701|2012-03-07 14:30,7,27.9,27.95,27.73,27.77,191
20120701|2012-03-07 15:00,7,27.75,27.77,27.5,27.55,556
20120701|2012-03-07 15:30,7,27.6,27.6,27.6,27.6,2
20120701|2012-03-08 07:00,8,27.25,27.35,27.21,27.31,66
20120701|2012-03-08 07:30,8,27.3,27.4,27.25,27.4,8
20120701|2012-03-08 08:00,8,27.45,27.55,27.45,27.5,82
20120701|2012-03-08 08:30,8,27.5,27.5,27.15,27.3,684
20120701|2012-03-08 09:00,8,27.35,27.4,27.3,27.35,106
20120701|2012-03-08 09:30,8,27.4,27.4,27.3,27.35,104
20120701|2012-03-08 10:00,8,27.3,27.35,27.25,27.31,92
20120701|2012-03-08 10:30,8,27.3,27.35,27.25,27.25,113
20120701|2012-03-08 11:00,8,27.26,27.3,27.22,27.3,46
20120701|2012-03-08 11:30,8,27.25,27.32,27.2,27.22,82
20120701|2012-03-08 12:00,8,27.2,27.25,27.15,27.15,235
20120701|2012-03-08 12:30,8,27.13,27.15,27.02,27.13,113
20120701|2012-03-08 13:00,8,27.14,27.16,27.14,27.15,43
20120701|2012-03-08 13:30,8,27.15,27.15,27,27.05,124
20120701|2012-03-08 14:00,8,27.05,27.11,27.05,27.1,68
20120701|2012-03-08 14:30,8,27.1,27.2,27.1,27.16,136
20120701|2012-03-08 15:00,8,27.2,27.3,27.1,27.3,737
20120701|2012-03-08 15:30,8,27.25,27.25,27.25,27.25,1
20120701|2012-03-09 07:00,9,27.14,27.2,27.14,27.2,11
20120701|2012-03-09 07:30,9,27.2,27.27,27,27.03,243
20120701|2012-03-09 08:00,9,27.05,27.15,26.98,27.15,140
20120701|2012-03-09 08:30,9,27.13,27.2,26.97,27.05,308
20120701|2012-03-09 09:00,9,27.05,27.05,26.8,26.85,60
20120701|2012-03-09 09:30,9,26.8,26.85,26.68,26.75,197
20120701|2012-03-09 10:00,9,26.75,26.8,26.65,26.79,350
20120701|2012-03-09 10:30,9,26.79,26.8,26.65,26.69,146
20120701|2012-03-09 11:00,9,26.65,26.75,26.64,26.65,161
20120701|2012-03-09 11:30,9,26.7,26.7,26.65,26.7,27
20120701|2012-03-09 12:00,9,26.7,26.75,26.65,26.66,109
20120701|2012-03-09 12:30,9,26.67,26.67,26.67,26.67,2
20120701|2012-03-09 13:00,9,26.7,26.75,26.65,26.75,125
20120701|2012-03-09 13:30,9,26.75,26.87,26.6,26.82,308
20120701|2012-03-09 14:00,9,26.75,26.8,26.75,26.75,18
20120701|2012-03-09 14:30,9,26.75,26.87,26.75,26.84,113
20120701|2012-03-09 15:00,9,26.85,26.85,26.55,26.8,496
20120701|2012-03-12 07:00,12,26.75,26.75,26.75,26.75,34
20120701|2012-03-12 07:30,12,26.79,26.84,26.75,26.8,71
20120701|2012-03-12 08:00,12,26.77,26.78,26.72,26.74,65
20120701|2012-03-12 08:30,12,26.8,26.81,26.5,26.51,206
20120701|2012-03-12 09:00,12,26.48,26.6,26.39,26.45,140
20120701|2012-03-12 09:30,12,26.46,26.6,26.4,26.42,158
20120701|2012-03-12 10:00,12,26.44,26.56,26.41,26.55,186
20120701|2012-03-12 10:30,12,26.53,26.7,26.52,26.7,97
20120701|2012-03-12 11:00,12,26.7,26.7,26.49,26.5,170
20120701|2012-03-12 11:30,12,26.49,26.54,26.48,26.5,204
20120701|2012-03-12 12:00,12,26.48,26.5,26.45,26.45,50
20120701|2012-03-12 12:30,12,26.45,26.47,26.4,26.42,132
20120701|2012-03-12 13:00,12,26.4,26.4,26.33,26.35,134
20120701|2012-03-12 13:30,12,26.35,26.4,26.2,26.26,81
20120701|2012-03-12 14:00,12,26.35,26.35,26.3,26.3,83
20120701|2012-03-12 14:30,12,26.27,26.35,26.22,26.3,263
20120701|2012-03-12 15:00,12,26.35,26.35,26.25,26.3,423
20120701|2012-03-13 07:00,13,26.1,26.1,25.95,25.97,75
20120701|2012-03-13 07:30,13,26,26.1,25.97,26.1,79
20120701|2012-03-13 08:00,13,26.1,26.1,26.05,26.07,35
20120701|2012-03-13 08:30,13,26.1,26.17,26.05,26.15,243
20120701|2012-03-13 09:00,13,26.15,26.15,25.95,25.97,143
20120701|2012-03-13 09:30,13,25.95,25.98,25.8,25.95,333
20120701|2012-03-13 10:00,13,25.95,25.95,25.85,25.89,88
20120701|2012-03-13 10:30,13,25.91,26,25.88,26,133
20120701|2012-03-13 11:00,13,25.95,26.03,25.93,25.99,144
20120701|2012-03-13 11:30,13,26,26,25.92,25.95,166
20120701|2012-03-13 12:00,13,25.95,25.95,25.9,25.92,43
20120701|2012-03-13 12:30,13,25.9,26,25.9,25.94,182
20120701|2012-03-13 13:00,13,25.95,26,25.8,25.9,159
20120701|2012-03-13 13:30,13,25.9,25.91,25.83,25.87,40
20120701|2012-03-13 14:00,13,25.8,26,25.6,25.6,345
20120701|2012-03-13 14:30,13,25.6,25.65,25.5,25.6,125
20120701|2012-03-13 15:00,13,25.57,25.75,25.5,25.7,470
20120701|2012-03-14 07:00,14,25.63,25.65,25.58,25.6,16
20120701|2012-03-14 07:30,14,25.58,25.61,25.52,25.52,25
20120701|2012-03-14 08:00,14,25.5,25.6,25.45,25.6,42
20120701|2012-03-14 08:30,14,25.55,25.75,25.55,25.65,225
20120701|2012-03-14 09:00,14,25.65,25.69,25.49,25.55,306
20120701|2012-03-14 09:30,14,25.55,26,25.55,26,281
20120701|2012-03-14 10:00,14,25.95,26,25.88,25.95,166
20120701|2012-03-14 10:30,14,25.95,26,25.8,25.9,148
20120701|2012-03-14 11:00,14,25.85,26,25.85,25.95,92
20120701|2012-03-14 11:30,14,25.97,25.98,25.75,25.75,56
20120701|2012-03-14 12:00,14,25.75,25.78,25.65,25.65,19
20120701|2012-03-14 12:30,14,25.72,26.03,25.72,26.03,315
20120701|2012-03-14 13:00,14,26.05,26.16,25.98,26.05,205
20120701|2012-03-14 13:30,14,26.1,26.2,26.05,26.05,160
20120701|2012-03-14 14:00,14,26.09,26.25,26.07,26.1,200
20120701|2012-03-14 14:30,14,26.12,26.12,25.74,25.82,236
20120701|2012-03-14 15:00,14,25.85,26.31,25.82,26.3,638
20120701|2012-03-15 07:30,15,26.05,26.15,25.97,26.15,43
20120701|2012-03-15 08:00,15,26.15,26.2,26.05,26.2,86
20120701|2012-03-15 08:30,15,26.19,26.3,26.1,26.15,281
20120701|2012-03-15 09:00,15,26.14,26.2,26.02,26.1,94
20120701|2012-03-15 09:30,15,26.1,26.17,26.02,26.05,392
20120701|2012-03-15 10:00,15,26.1,26.15,25.94,25.97,242
20120701|2012-03-15 10:30,15,25.95,25.97,25.83,25.85,234
20120701|2012-03-15 11:00,15,25.85,25.85,25.65,25.75,158
20120701|2012-03-15 11:30,15,25.73,25.85,25.7,25.85,52
20120701|2012-03-15 12:00,15,25.8,25.87,25.75,25.83,63
20120701|2012-03-15 12:30,15,25.85,25.97,25.77,25.96,129
20120701|2012-03-15 13:00,15,26,26.05,25.75,25.75,149
20120701|2012-03-15 13:30,15,25.81,25.87,25.81,25.85,53
20120701|2012-03-15 14:00,15,25.85,25.89,25.75,25.88,115
20120701|2012-03-15 14:30,15,25.85,25.86,25.7,25.7,221
20120701|2012-03-15 15:00,15,25.7,25.95,25.7,25.95,158
20120701|2012-03-16 07:00,16,25.75,25.75,25.75,25.75,4
20120701|2012-03-16 07:30,16,25.65,25.65,25.45,25.48,47
20120701|2012-03-16 08:00,16,25.56,25.61,25.5,25.61,122
20120701|2012-03-16 08:30,16,25.65,26.05,25.65,26.05,212
20120701|2012-03-16 09:00,16,26.05,26.1,25.85,25.88,534
20120701|2012-03-16 09:30,16,25.9,25.9,25.74,25.74,228
20120701|2012-03-16 10:00,16,25.7,25.8,25.66,25.8,254
20120701|2012-03-16 10:30,16,25.85,25.85,25.8,25.85,76
20120701|2012-03-16 11:00,16,25.85,25.9,25.8,25.8,64
20120701|2012-03-16 11:30,16,25.8,25.81,25.75,25.77,76
20120701|2012-03-16 12:00,16,25.79,25.8,25.7,25.72,61
20120701|2012-03-16 12:30,16,25.73,25.76,25.73,25.75,19
20120701|2012-03-16 13:00,16,25.75,25.77,25.72,25.77,41
20120701|2012-03-16 13:30,16,25.8,25.8,25.79,25.8,14
20120701|2012-03-16 14:00,16,25.79,25.9,25.78,25.85,100
20120701|2012-03-16 14:30,16,25.85,26.02,25.85,25.99,119
20120701|2012-03-16 15:00,16,26,26.1,25.8,25.95,844
20120701|2012-03-19 07:00,19,26.05,26.05,26,26.05,6
20120701|2012-03-19 07:30,19,26.1,26.15,25.95,25.95,81
20120701|2012-03-19 08:00,19,25.95,26,25.85,25.85,107
20120701|2012-03-19 08:30,19,25.9,25.97,25.72,25.78,314
20120701|2012-03-19 09:00,19,25.8,26.02,25.78,26,474
20120701|2012-03-19 09:30,19,26,26.05,25.95,25.98,114
20120701|2012-03-19 10:00,19,26,26.05,25.85,25.9,103
20120701|2012-03-19 10:30,19,25.8,25.8,25.55,25.66,115
20120701|2012-03-19 11:00,19,25.62,25.62,25.48,25.49,68
20120701|2012-03-19 11:30,19,25.5,25.53,25.43,25.5,194
20120701|2012-03-19 12:00,19,25.46,25.5,25.33,25.33,96
20120701|2012-03-19 12:30,19,25.3,25.35,25.3,25.3,49
20120701|2012-03-19 13:00,19,25.3,25.45,25.3,25.3,45
20120701|2012-03-19 13:30,19,25.35,25.35,25.3,25.35,28
20120701|2012-03-19 14:00,19,25.32,25.4,25.3,25.3,61
20120701|2012-03-19 14:30,19,25.3,25.4,25.25,25.3,183
20120701|2012-03-19 15:00,19,25.3,25.35,25.05,25.2,898
20120701|2012-03-19 15:30,19,25.2,25.2,25.2,25.2,20
20120701|2012-03-20 07:00,20,25.55,25.6,25.55,25.56,32
20120701|2012-03-20 07:30,20,25.5,25.65,25.49,25.57,71
20120701|2012-03-20 08:00,20,25.6,25.6,25.45,25.55,43
20120701|2012-03-20 08:30,20,25.6,25.7,25.48,25.55,289
20120701|2012-03-20 09:00,20,25.55,25.65,25.43,25.57,543
20120701|2012-03-20 09:30,20,25.55,25.57,25.45,25.47,249
20120701|2012-03-20 10:00,20,25.45,25.5,25.27,25.3,228
20120701|2012-03-20 10:30,20,25.25,25.45,25.25,25.45,306
20120701|2012-03-20 11:00,20,25.45,25.45,25.3,25.4,411
20120701|2012-03-20 11:30,20,25.35,25.41,25.27,25.27,73
20120701|2012-03-20 12:00,20,25.3,25.31,25.25,25.28,61
20120701|2012-03-20 12:30,20,25.3,25.35,25.21,25.25,114
20120701|2012-03-20 13:00,20,25.27,25.3,25,25,280
20120701|2012-03-20 13:30,20,25.05,25.11,25.03,25.03,179
20120701|2012-03-20 14:00,20,25.03,25.12,25,25.05,401
20120701|2012-03-20 14:30,20,24.95,25.05,24.9,24.9,575
20120701|2012-03-20 15:00,20,24.9,25.05,24.9,25.05,629
20120701|2012-03-21 07:00,21,24.8,25.05,24.7,25.01,276
20120701|2012-03-21 07:30,21,25.01,25.1,25,25,153
20120701|2012-03-21 08:00,21,24.97,24.97,24.8,24.82,138
20120701|2012-03-21 08:30,21,24.85,24.85,24.35,24.55,455
20120701|2012-03-21 09:00,21,24.55,24.87,24.55,24.7,263
20120701|2012-03-21 09:30,21,24.7,24.75,24.53,24.73,339
20120701|2012-03-21 10:00,21,24.75,24.8,24.58,24.59,313
20120701|2012-03-21 10:30,21,24.63,24.63,24.42,24.48,188
20120701|2012-03-21 11:00,21,24.45,24.55,24.35,24.45,906
20120701|2012-03-21 11:30,21,24.5,24.6,24.31,24.4,535
20120701|2012-03-21 12:00,21,24.35,24.4,24.35,24.38,66
20120701|2012-03-21 12:30,21,24.38,24.7,24.25,24.5,1084
20120701|2012-03-21 13:00,21,24.49,24.55,24.43,24.45,131
20120701|2012-03-21 13:30,21,24.45,24.45,24.32,24.37,185
20120701|2012-03-21 14:00,21,24.4,24.4,24.3,24.35,270
20120701|2012-03-21 14:30,21,24.35,24.35,24.25,24.3,246
20120701|2012-03-21 15:00,21,24.3,24.3,24,24.13,1661
20120701|2012-03-22 07:00,22,24.49,24.5,24.39,24.41,26
20120701|2012-03-22 07:30,22,24.4,24.55,24.35,24.48,78
20120701|2012-03-22 08:00,22,24.52,24.8,24.52,24.77,178
20120701|2012-03-22 08:30,22,24.85,24.85,24.5,24.5,321
20120701|2012-03-22 09:00,22,24.53,24.55,24.45,24.5,121
20120701|2012-03-22 09:30,22,24.55,24.69,24.5,24.69,153
20120701|2012-03-22 10:00,22,24.7,24.8,24.6,24.6,282
20120701|2012-03-22 10:30,22,24.65,24.71,24.63,24.71,125
20120701|2012-03-22 11:00,22,24.7,24.7,24.48,24.5,313
20120701|2012-03-22 11:30,22,24.49,24.51,24.39,24.39,85
20120701|2012-03-22 12:00,22,24.39,24.5,24.38,24.46,81
20120701|2012-03-22 12:30,22,24.49,24.55,24.44,24.55,77
20120701|2012-03-22 13:00,22,24.55,24.6,24.53,24.6,29
20120701|2012-03-22 13:30,22,24.58,24.87,24.58,24.75,262
20120701|2012-03-22 14:00,22,24.75,24.9,24.7,24.75,287
20120701|2012-03-22 14:30,22,24.7,24.73,24.4,24.5,530
20120701|2012-03-22 15:00,22,24.55,24.7,24.45,24.65,1387
20120701|2012-03-23 07:00,23,24.8,24.8,24.52,24.55,38
20120701|2012-03-23 07:30,23,24.6,24.6,24.6,24.6,6
20120701|2012-03-23 08:00,23,24.57,24.7,24.55,24.6,109
20120701|2012-03-23 08:30,23,24.6,24.66,24.41,24.45,324
20120701|2012-03-23 09:00,23,24.5,24.75,24.5,24.65,319
20120701|2012-03-23 09:30,23,24.65,24.7,24.33,24.36,272
20120701|2012-03-23 10:00,23,24.35,24.35,23.97,24,429
20120701|2012-03-23 10:30,23,24,24.03,23.9,23.95,420
20120701|2012-03-23 11:00,23,24,24,23.9,23.9,474
20120701|2012-03-23 11:30,23,23.9,23.9,23.65,23.65,178
20120701|2012-03-23 12:00,23,23.7,23.8,23.7,23.7,396
20120701|2012-03-23 12:30,23,23.75,23.94,23.75,23.93,206
20120701|2012-03-23 13:00,23,23.93,23.95,23.83,23.83,99
20120701|2012-03-23 13:30,23,23.85,23.9,23.77,23.85,122
20120701|2012-03-23 14:00,23,23.85,23.95,23.8,23.93,64
20120701|2012-03-23 14:30,23,23.9,23.9,23.8,23.8,144
20120701|2012-03-23 15:00,23,23.85,23.95,23.65,23.84,1354
20120701|2012-03-26 07:00,26,23.65,23.65,23.4,23.4,64
20120701|2012-03-26 07:30,26,23.4,23.53,23.4,23.51,37
20120701|2012-03-26 08:00,26,23.55,23.58,23.45,23.55,157
20120701|2012-03-26 08:30,26,23.55,23.6,23.25,23.36,557
20120701|2012-03-26 09:00,26,23.3,23.37,22.95,23.05,644
20120701|2012-03-26 09:30,26,23.03,23.15,23.03,23.1,97
20120701|2012-03-26 10:00,26,23.05,23.12,22.95,22.95,278
20120701|2012-03-26 10:30,26,22.95,23,22.85,22.95,232
20120701|2012-03-26 11:00,26,22.95,23,22.9,22.95,137
20120701|2012-03-26 11:30,26,23,23,22.9,22.94,86
20120701|2012-03-26 12:00,26,22.9,22.95,22.83,22.88,227
20120701|2012-03-26 12:30,26,22.85,22.9,22.8,22.86,156
20120701|2012-03-26 13:00,26,22.85,22.85,22.65,22.72,423
20120701|2012-03-26 13:30,26,22.7,22.75,22.55,22.58,279
20120701|2012-03-26 14:00,26,22.55,22.65,22.53,22.64,505
20120701|2012-03-26 14:30,26,22.62,22.65,22.35,22.42,571
20120701|2012-03-26 15:00,26,22.4,22.42,22,22.25,1598
20120701|2012-03-27 07:00,27,22.3,22.39,22.25,22.38,120
20120701|2012-03-27 07:30,27,22.38,22.39,22.24,22.3,110
20120701|2012-03-27 08:00,27,22.3,22.4,22.3,22.34,60
20120701|2012-03-27 08:30,27,22.3,22.45,22.3,22.4,436
20120701|2012-03-27 09:00,27,22.4,22.48,22.3,22.4,437
20120701|2012-03-27 09:30,27,22.4,22.55,22.3,22.55,228
20120701|2012-03-27 10:00,27,22.5,22.65,22.45,22.54,234
20120701|2012-03-27 10:30,27,22.55,22.67,22.45,22.5,292
20120701|2012-03-27 11:00,27,22.45,22.55,22.4,22.53,187
20120701|2012-03-27 11:30,27,22.53,22.57,22.45,22.55,163
20120701|2012-03-27 12:00,27,22.59,22.81,22.55,22.8,405
20120701|2012-03-27 12:30,27,22.79,22.9,22.65,22.7,517
20120701|2012-03-27 13:00,27,22.7,22.75,22.58,22.6,327
20120701|2012-03-27 13:30,27,22.63,22.7,22.6,22.65,68
20120701|2012-03-27 14:00,27,22.6,22.75,22.55,22.7,197
20120701|2012-03-27 14:30,27,22.75,22.87,22.7,22.75,608
20120701|2012-03-27 15:00,27,22.8,23.15,22.8,22.85,1598
20120701|2012-03-28 07:00,28,22.75,22.75,22.58,22.58,137
20120701|2012-03-28 07:30,28,22.59,22.75,22.57,22.75,167
20120701|2012-03-28 08:00,28,22.76,22.8,22.65,22.65,35
20120701|2012-03-28 08:30,28,22.7,22.8,22.53,22.61,515
20120701|2012-03-28 09:00,28,22.65,22.69,22.55,22.64,163
20120701|2012-03-28 09:30,28,22.6,22.95,22.6,22.8,388
20120701|2012-03-28 10:00,28,22.8,22.85,22.75,22.85,142
20120701|2012-03-28 10:30,28,22.85,23.55,22.8,23.25,620
20120701|2012-03-28 11:00,28,23.3,23.39,23.1,23.23,146
20120701|2012-03-28 11:30,28,23.25,23.42,23.25,23.4,117
20120701|2012-03-28 12:00,28,23.35,23.5,23.3,23.45,236
20120701|2012-03-28 12:30,28,23.5,23.55,23.35,23.45,249
20120701|2012-03-28 13:00,28,23.5,23.7,23.43,23.55,547
20120701|2012-03-28 13:30,28,23.5,23.65,23.25,23.28,466
20120701|2012-03-28 14:00,28,23.25,23.38,23.05,23.2,421
20120701|2012-03-28 14:30,28,23.25,23.25,22.8,22.81,458
20120701|2012-03-28 15:00,28,22.8,22.95,22.6,22.75,1584
20120701|2012-03-29 07:00,29,22.95,23.04,22.85,22.91,152
20120701|2012-03-29 07:30,29,22.92,23.1,22.92,23.1,101
20120701|2012-03-29 08:00,29,23.12,23.47,23.12,23.47,216
20120701|2012-03-29 08:30,29,23.43,23.43,22.97,23.3,344
20120701|2012-03-29 09:00,29,23.3,23.35,23.13,23.27,373
20120701|2012-03-29 09:30,29,23.28,23.38,23.2,23.2,231
20120701|2012-03-29 10:00,29,23.17,23.2,23.09,23.15,127
20120701|2012-03-29 10:30,29,23.2,23.39,23.2,23.35,205
20120701|2012-03-29 11:00,29,23.34,23.35,23.34,23.34,64
20120701|2012-03-29 11:30,29,23.35,23.35,23.2,23.29,256
20120701|2012-03-29 12:00,29,23.29,23.35,23.2,23.2,111
20120701|2012-03-29 12:30,29,23.25,23.3,23.2,23.25,36
20120701|2012-03-29 13:00,29,23.15,23.18,22.95,22.95,57
20120701|2012-03-29 13:30,29,22.95,23.03,22.85,22.93,198
20120701|2012-03-29 14:00,29,22.93,22.95,22.65,22.7,389
20120701|2012-03-29 14:30,29,22.7,22.75,22.55,22.7,195
20120701|2012-03-29 15:00,29,22.75,22.75,22.4,22.6,2040
20120701|2012-03-29 15:30,29,22.6,22.6,22.6,22.6,37
20120701|2012-03-30 07:00,30,22.25,22.4,22.1,22.33,55
20120701|2012-03-30 07:30,30,22.37,22.37,22.2,22.29,34
20120701|2012-03-30 08:00,30,22.31,22.31,22.15,22.15,157
20120701|2012-03-30 08:30,30,22.25,22.45,22.15,22.25,654
20120701|2012-03-30 09:00,30,22.25,22.45,22.15,22.39,369
20120701|2012-03-30 09:30,30,22.4,22.6,22.3,22.35,135
20120701|2012-03-30 10:00,30,22.3,22.3,22.05,22.1,171
20120701|2012-03-30 10:30,30,22.05,22.19,22.05,22.1,184
20120701|2012-03-30 11:00,30,22.1,22.21,22.1,22.2,203
20120701|2012-03-30 11:30,30,22.2,22.4,22.15,22.4,701
20120701|2012-03-30 12:00,30,22.38,22.46,22.27,22.27,1199
20120701|2012-03-30 12:30,30,22.26,22.35,22.2,22.27,259
20120701|2012-03-30 13:00,30,22.23,22.4,22.15,22.2,54
20120701|2012-03-30 13:30,30,22.15,22.4,22.15,22.4,172
20120701|2012-03-30 14:00,30,22.35,22.45,22.35,22.38,37
20120701|2012-03-30 14:30,30,22.4,22.6,22.35,22.4,136
20120701|2012-03-30 15:00,30,22.4,22.45,22,22,2149
20120701|2012-04-02 07:00,2,22.15,22.15,22.1,22.12,21
20120701|2012-04-02 07:30,2,22.08,22.09,21.93,21.98,56
20120701|2012-04-02 08:00,2,21.98,22.1,21.95,22.09,43
20120701|2012-04-02 08:30,2,22.1,22.3,22,22.23,468
20120701|2012-04-02 09:00,2,22.2,22.25,21.95,22.1,609
20120701|2012-04-02 09:30,2,22.05,22.15,21.97,22.05,678
20120701|2012-04-02 10:00,2,22,22.1,21.85,21.85,206
20120701|2012-04-02 10:30,2,21.83,21.87,21.75,21.8,540
20120701|2012-04-02 11:00,2,21.82,21.85,21.73,21.83,303
20120701|2012-04-02 11:30,2,21.85,21.9,21.76,21.82,303
20120701|2012-04-02 12:00,2,21.85,21.85,21.75,21.84,167
20120701|2012-04-02 12:30,2,21.85,21.92,21.8,21.85,270
20120701|2012-04-02 13:00,2,21.85,21.93,21.8,21.91,167
20120701|2012-04-02 13:30,2,21.9,21.9,21.8,21.87,132
20120701|2012-04-02 14:00,2,21.85,21.9,21.8,21.88,250
20120701|2012-04-02 14:30,2,21.88,22.05,21.87,22.05,638
20120701|2012-04-02 15:00,2,22.05,22.15,21.95,22,1908
20120701|2012-04-03 07:00,3,22.05,22.1,22.05,22.09,43
20120701|2012-04-03 07:30,3,22.1,22.12,22.05,22.12,97
20120701|2012-04-03 08:00,3,22.1,22.15,21.95,22,151
20120701|2012-04-03 08:30,3,22.05,22.2,21.95,22.06,571
20120701|2012-04-03 09:00,3,22.15,22.2,21.98,22.15,518
20120701|2012-04-03 09:30,3,22.15,22.15,21.98,21.98,150
20120701|2012-04-03 10:00,3,22,22.14,21.95,22.07,228
20120701|2012-04-03 10:30,3,22.06,22.27,22.06,22.15,605
20120701|2012-04-03 11:00,3,22.1,22.37,22.09,22.22,277
20120701|2012-04-03 11:30,3,22.25,22.33,22.22,22.28,60
20120701|2012-04-03 12:00,3,22.28,22.32,22.25,22.28,181
20120701|2012-04-03 12:30,3,22.25,22.3,22.15,22.15,302
20120701|2012-04-03 13:00,3,22.2,22.6,22.2,22.4,516
20120701|2012-04-03 13:30,3,22.45,22.6,22.35,22.45,552
20120701|2012-04-03 14:00,3,22.4,22.42,22.2,22.4,265
20120701|2012-04-03 14:30,3,22.4,22.4,22.1,22.25,745
20120701|2012-04-03 15:00,3,22.2,22.25,22.05,22.1,1195
20120701|2012-04-04 07:00,4,22.7,22.72,22.55,22.55,111
20120701|2012-04-04 07:30,4,22.6,22.9,22.57,22.87,157
20120701|2012-04-04 08:00,4,22.86,22.9,22.84,22.88,66
20120701|2012-04-04 08:30,4,22.9,22.9,22.6,22.69,317
20120701|2012-04-04 09:00,4,22.72,22.95,22.67,22.9,313
20120701|2012-04-04 09:30,4,22.96,23.15,22.9,23.1,265
20120701|2012-04-04 10:00,4,23.1,23.12,22.85,23,225
20120701|2012-04-04 10:30,4,22.95,23,22.75,22.85,231
20120701|2012-04-04 11:00,4,22.85,22.87,22.75,22.82,192
20120701|2012-04-04 11:30,4,22.85,22.88,22.8,22.87,274
20120701|2012-04-04 12:00,4,22.85,22.96,22.85,22.95,192
20120701|2012-04-04 12:30,4,22.95,22.95,22.75,22.83,150
20120701|2012-04-04 13:00,4,22.8,22.95,22.75,22.9,332
20120701|2012-04-04 13:30,4,22.9,22.9,22.68,22.75,105
20120701|2012-04-04 14:00,4,22.76,22.77,22.55,22.55,612
20120701|2012-04-04 14:30,4,22.57,22.57,22.38,22.5,769
20120701|2012-04-04 15:00,4,22.5,22.6,22.4,22.5,2034
20120701|2012-04-04 15:30,4,22.45,22.45,22.45,22.45,6
20120701|2012-04-05 07:00,5,22.63,22.78,22.63,22.72,143
20120701|2012-04-05 07:30,5,22.7,22.72,22.62,22.66,78
20120701|2012-04-05 08:00,5,22.65,22.67,22.64,22.65,26
20120701|2012-04-05 08:30,5,22.65,22.73,22.45,22.65,1011
20120701|2012-04-05 09:00,5,22.7,22.73,22.56,22.62,1089
20120701|2012-04-05 09:30,5,22.63,22.75,22.5,22.5,528
20120701|2012-04-05 10:00,5,22.5,22.57,22.4,22.55,380
20120701|2012-04-05 10:30,5,22.55,22.65,22.55,22.6,148
20120701|2012-04-05 11:00,5,22.6,22.65,22.6,22.63,145
20120701|2012-04-05 11:30,5,22.65,22.75,22.65,22.7,104
20120701|2012-04-05 12:00,5,22.65,22.72,22.65,22.69,64
20120701|2012-04-05 12:30,5,22.7,22.9,22.7,22.8,235
20120701|2012-04-05 13:00,5,22.79,22.87,22.7,22.77,377
20120701|2012-04-05 13:30,5,22.8,22.85,22.75,22.75,94
20120701|2012-04-05 14:00,5,22.8,22.92,22.7,22.75,791
20120701|2012-04-05 14:30,5,22.7,22.8,22.7,22.8,216
20120701|2012-04-05 15:00,5,22.8,22.95,22.75,22.85,2170
20120701|2012-04-05 15:30,5,22.9,22.9,22.9,22.9,2
20120701|2012-04-09 07:00,9,23.36,23.36,23.24,23.35,60
20120701|2012-04-09 07:30,9,23.35,23.35,23.3,23.35,15
20120701|2012-04-09 08:00,9,23.4,23.53,23.4,23.53,134
20120701|2012-04-09 08:30,9,23.5,23.57,23.21,23.53,533
20120701|2012-04-09 09:00,9,23.52,23.52,23.25,23.28,449
20120701|2012-04-09 09:30,9,23.26,23.3,23.15,23.22,287
20120701|2012-04-09 10:00,9,23.2,23.41,23.2,23.39,212
20120701|2012-04-09 10:30,9,23.4,23.41,23.34,23.35,27
20120701|2012-04-09 11:00,9,23.33,23.37,23.2,23.25,31
20120701|2012-04-09 11:30,9,23.21,23.25,23.13,23.25,116
20120701|2012-04-09 12:00,9,23.18,23.27,23.15,23.26,15
20120701|2012-04-09 12:30,9,23.25,23.27,23.15,23.2,133
20120701|2012-04-09 13:00,9,23.15,23.24,23.1,23.11,91
20120701|2012-04-09 13:30,9,23.1,23.15,23,23.12,193
20120701|2012-04-09 14:00,9,23.13,23.35,23.13,23.35,230
20120701|2012-04-09 14:30,9,23.35,23.65,23.3,23.6,603
20120701|2012-04-09 15:00,9,23.6,23.8,23.57,23.65,1302
20120701|2012-04-09 16:00,9,23.65,23.65,23.65,23.65,20
20120701|2012-04-10 07:00,10,23.69,23.74,23.58,23.74,123
20120701|2012-04-10 07:30,10,23.7,23.75,23.7,23.7,23
20120701|2012-04-10 08:00,10,23.8,23.85,23.73,23.74,100
20120701|2012-04-10 08:30,10,23.76,23.81,23.55,23.68,628
20120701|2012-04-10 09:00,10,23.65,24.1,23.64,23.94,337
20120701|2012-04-10 09:30,10,23.9,24.15,23.85,24.15,352
20120701|2012-04-10 10:00,10,24.1,24.22,24,24.09,260
20120701|2012-04-10 10:30,10,24.1,24.7,24.1,24.5,618
20120701|2012-04-10 11:00,10,24.5,24.95,24.5,24.7,332
20120701|2012-04-10 11:30,10,24.7,24.8,24.6,24.7,380
20120701|2012-04-10 12:00,10,24.7,24.9,24.6,24.8,320
20120701|2012-04-10 12:30,10,24.75,24.85,24.5,24.7,131
20120701|2012-04-10 13:00,10,24.7,24.8,24.6,24.68,170
20120701|2012-04-10 13:30,10,24.65,24.85,24.65,24.7,226
20120701|2012-04-10 14:00,10,24.7,24.9,24.7,24.85,239
20120701|2012-04-10 14:30,10,24.8,24.91,24.65,24.9,429
20120701|2012-04-10 15:00,10,24.89,24.95,24.7,24.8,1645
20120701|2012-04-10 15:30,10,24.8,24.8,24.8,24.8,7
20120701|2012-04-11 07:00,11,24.35,24.45,24.29,24.45,125
20120701|2012-04-11 07:30,11,24.44,24.44,24.15,24.15,111
20120701|2012-04-11 08:00,11,24.2,24.27,24.15,24.16,130
20120701|2012-04-11 08:30,11,24.15,24.27,23.99,24.2,537
20120701|2012-04-11 09:00,11,24.15,24.19,24.02,24.1,333
20120701|2012-04-11 09:30,11,24.05,24.2,24,24.2,223
20120701|2012-04-11 10:00,11,24.2,24.25,24.18,24.2,181
20120701|2012-04-11 10:30,11,24.25,24.57,24.18,24.55,235
20120701|2012-04-11 11:00,11,24.55,24.6,24.3,24.4,198
20120701|2012-04-11 11:30,11,24.4,24.4,24.2,24.29,106
20120701|2012-04-11 12:00,11,24.3,24.3,24.2,24.3,43
20120701|2012-04-11 12:30,11,24.3,24.4,24.25,24.31,180
20120701|2012-04-11 13:00,11,24.4,24.48,24.32,24.42,130
20120701|2012-04-11 13:30,11,24.45,24.55,24.4,24.5,195
20120701|2012-04-11 14:00,11,24.45,24.56,24.4,24.52,183
20120701|2012-04-11 14:30,11,24.53,24.68,24.47,24.61,241
20120701|2012-04-11 15:00,11,24.65,24.75,24.6,24.73,1321
20120701|2012-04-11 15:30,11,24.7,24.7,24.7,24.7,6
20120701|2012-04-12 07:00,12,24.38,24.7,24.38,24.55,70
20120701|2012-04-12 07:30,12,24.6,24.83,24.58,24.75,255
20120701|2012-04-12 08:00,12,24.75,24.75,24.61,24.63,119
20120701|2012-04-12 08:30,12,24.6,24.68,24.18,24.22,1430
20120701|2012-04-12 09:00,12,24.2,24.37,24.2,24.27,697
20120701|2012-04-12 09:30,12,24.25,24.25,24.1,24.25,309
20120701|2012-04-12 10:00,12,24.3,24.3,24.05,24.18,248
20120701|2012-04-12 10:30,12,24.15,24.23,24.05,24.05,167
20120701|2012-04-12 11:00,12,24.04,24.15,24,24.05,86
20120701|2012-04-12 11:30,12,24,24,23.95,24,94
20120701|2012-04-12 12:00,12,23.98,24.05,23.95,23.97,204
20120701|2012-04-12 12:30,12,23.95,24.07,23.93,24,150
20120701|2012-04-12 13:00,12,24.03,24.05,23.85,23.92,155
20120701|2012-04-12 13:30,12,23.95,24,23.75,23.8,149
20120701|2012-04-12 14:00,12,23.83,23.85,23.75,23.8,124
20120701|2012-04-12 14:30,12,23.75,23.8,23.42,23.5,627
20120701|2012-04-12 15:00,12,23.5,23.55,23.1,23.2,1872
20120701|2012-04-12 15:30,12,23.14,23.14,23.14,23.14,11
20120701|2012-04-13 07:00,13,23.25,23.48,23.25,23.44,78
20120701|2012-04-13 07:30,13,23.44,23.55,23.44,23.48,197
20120701|2012-04-13 08:00,13,23.5,23.5,23.4,23.42,46
20120701|2012-04-13 08:30,13,23.45,23.73,23.4,23.66,471
20120701|2012-04-13 09:00,13,23.73,23.95,23.65,23.8,853
20120701|2012-04-13 09:30,13,23.85,24.07,23.8,24.02,450
20120701|2012-04-13 10:00,13,24.04,24.2,23.95,24.05,470
20120701|2012-04-13 10:30,13,24.05,24.05,23.9,24.02,189
20120701|2012-04-13 11:00,13,23.95,24.22,23.9,24.17,358
20120701|2012-04-13 11:30,13,24.15,24.15,24,24.1,159
20120701|2012-04-13 12:00,13,24.15,24.17,24.15,24.15,92
20120701|2012-04-13 12:30,13,24.15,24.15,23.99,24.1,381
20120701|2012-04-13 13:00,13,24.1,24.2,24.08,24.15,106
20120701|2012-04-13 13:30,13,24.15,24.15,24.05,24.14,65
20120701|2012-04-13 14:00,13,24.15,24.15,24,24.07,145
20120701|2012-04-13 14:30,13,24.1,24.4,24.05,24.37,613
20120701|2012-04-13 15:00,13,24.38,24.45,24.3,24.35,1310
20120701|2012-04-13 15:30,13,24.34,24.34,24.34,24.34,10
20120701|2012-04-16 07:00,16,24.28,24.41,24.28,24.36,142
20120701|2012-04-16 07:30,16,24.3,24.35,23.85,23.96,231
20120701|2012-04-16 08:00,16,23.98,23.98,23.75,23.85,113
20120701|2012-04-16 08:30,16,23.9,24.2,23.68,24.04,854
20120701|2012-04-16 09:00,16,24.04,24.49,24.02,24.15,864
20120701|2012-04-16 09:30,16,24.15,24.17,23.82,23.95,746
20120701|2012-04-16 10:00,16,24.05,24.05,23.8,23.99,426
20120701|2012-04-16 10:30,16,24,24.25,24,24.15,342
20120701|2012-04-16 11:00,16,24.1,24.18,24,24.1,101
20120701|2012-04-16 11:30,16,24.06,24.18,24.03,24.05,159
20120701|2012-04-16 12:00,16,24.05,24.2,24,24.1,202
20120701|2012-04-16 12:30,16,24.1,24.11,23.56,23.6,357
20120701|2012-04-16 13:00,16,23.6,23.85,23.6,23.81,139
20120701|2012-04-16 13:30,16,23.81,23.91,23.7,23.9,235
20120701|2012-04-16 14:00,16,23.95,24.15,23.85,23.91,335
20120701|2012-04-16 14:30,16,23.9,24.03,23.8,23.85,819
20120701|2012-04-16 15:00,16,23.9,24.1,23.85,24.05,1000
20120701|2012-04-16 15:30,16,24.09,24.09,24.09,24.09,10
20120701|2012-04-17 07:00,17,23.7,23.82,23.6,23.6,116
20120701|2012-04-17 07:30,17,23.6,23.67,23.55,23.55,182
20120701|2012-04-17 08:00,17,23.6,23.62,23.43,23.53,446
20120701|2012-04-17 08:30,17,23.55,23.6,23.4,23.55,592
20120701|2012-04-17 09:00,17,23.55,23.62,23.33,23.34,670
20120701|2012-04-17 09:30,17,23.35,23.35,23.1,23.2,650
20120701|2012-04-17 10:00,17,23.25,23.3,23.1,23.3,618
20120701|2012-04-17 10:30,17,23.3,23.35,23.25,23.25,451
20120701|2012-04-17 11:00,17,23.3,23.3,23.2,23.22,206
20120701|2012-04-17 11:30,17,23.25,23.25,23.15,23.25,455
20120701|2012-04-17 12:00,17,23.25,23.35,23.2,23.26,146
20120701|2012-04-17 12:30,17,23.25,23.3,23.2,23.2,265
20120701|2012-04-17 13:00,17,23.25,23.3,23.08,23.12,336
20120701|2012-04-17 13:30,17,23.15,23.35,23.08,23.19,241
20120701|2012-04-17 14:00,17,23.15,23.35,23.15,23.25,264
20120701|2012-04-17 14:30,17,23.3,23.4,23.2,23.2,359
20120701|2012-04-17 15:00,17,23.3,23.35,23.15,23.35,1613
20120701|2012-04-17 15:30,17,23.25,23.25,23.25,23.25,6
20120701|2012-04-18 07:00,18,23.55,23.58,23.39,23.4,91
20120701|2012-04-18 07:30,18,23.41,23.6,23.4,23.6,262
20120701|2012-04-18 08:00,18,23.55,23.64,23.55,23.6,100
20120701|2012-04-18 08:30,18,23.6,23.7,23.12,23.15,2243
20120701|2012-04-18 09:00,18,23.15,23.3,23.11,23.25,774
20120701|2012-04-18 09:30,18,23.3,23.45,23.2,23.4,723
20120701|2012-04-18 10:00,18,23.4,23.71,23.35,23.65,758
20120701|2012-04-18 10:30,18,23.6,23.73,23.5,23.6,562
20120701|2012-04-18 11:00,18,23.6,23.6,23.45,23.57,159
20120701|2012-04-18 11:30,18,23.55,23.55,23.35,23.4,272
20120701|2012-04-18 12:00,18,23.41,23.52,23.38,23.5,190
20120701|2012-04-18 12:30,18,23.5,23.65,23.5,23.65,113
20120701|2012-04-18 13:00,18,23.65,23.67,23.42,23.5,249
20120701|2012-04-18 13:30,18,23.5,23.55,23.45,23.5,165
20120701|2012-04-18 14:00,18,23.45,23.47,23.39,23.46,194
20120701|2012-04-18 14:30,18,23.45,23.55,23.4,23.55,497
20120701|2012-04-18 15:00,18,23.55,23.85,23.5,23.6,1453
20120701|2012-04-19 07:00,19,23.64,23.64,23.35,23.45,68
20120701|2012-04-19 07:30,19,23.5,23.77,23.4,23.75,316
20120701|2012-04-19 08:00,19,23.75,23.76,23.58,23.65,450
20120701|2012-04-19 08:30,19,23.62,23.75,23.35,23.46,849
20120701|2012-04-19 09:00,19,23.5,23.87,23.47,23.7,471
20120701|2012-04-19 09:30,19,23.55,23.6,23.18,23.25,681
20120701|2012-04-19 10:00,19,23.25,23.45,23.2,23.45,217
20120701|2012-04-19 10:30,19,23.45,23.6,23.3,23.35,145
20120701|2012-04-19 11:00,19,23.4,23.8,23.4,23.7,340
20120701|2012-04-19 11:30,19,23.75,23.76,23.62,23.72,118
20120701|2012-04-19 12:00,19,23.75,23.9,23.65,23.82,139
20120701|2012-04-19 12:30,19,23.8,23.93,23.8,23.93,240
20120701|2012-04-19 13:00,19,23.95,24.05,23.85,24.05,565
20120701|2012-04-19 13:30,19,24.05,24.22,23.87,23.9,613
20120701|2012-04-19 14:00,19,23.89,24,23.75,23.8,270
20120701|2012-04-19 14:30,19,23.85,23.9,23.68,23.8,255
20120701|2012-04-19 15:00,19,23.85,23.85,23.65,23.75,1308
20120701|2012-04-20 07:00,20,23.35,23.5,23.35,23.45,13
20120701|2012-04-20 07:30,20,23.45,23.45,23.37,23.41,26
20120701|2012-04-20 08:00,20,23.45,23.45,23.4,23.43,162
20120701|2012-04-20 08:30,20,23.45,23.47,23.28,23.3,373
20120701|2012-04-20 09:00,20,23.25,23.36,23.15,23.2,636
20120701|2012-04-20 09:30,20,23.18,23.26,23.05,23.25,566
20120701|2012-04-20 10:00,20,23.26,23.33,23.15,23.23,305
20120701|2012-04-20 10:30,20,23.2,23.21,23.13,23.15,239
20120701|2012-04-20 11:00,20,23.15,23.15,23.05,23.1,279
20120701|2012-04-20 11:30,20,23.05,23.11,23.01,23.05,51
20120701|2012-04-20 12:00,20,23.1,23.15,23.05,23.15,28
20120701|2012-04-20 12:30,20,23.17,23.34,23.16,23.32,265
20120701|2012-04-20 13:00,20,23.35,23.4,23.2,23.2,42
20120701|2012-04-20 13:30,20,23.24,23.33,23.2,23.33,150
20120701|2012-04-20 14:00,20,23.3,23.4,23.28,23.37,93
20120701|2012-04-20 14:30,20,23.37,23.42,23.3,23.36,350
20120701|2012-04-20 15:00,20,23.35,23.35,23.18,23.2,1090
20120701|2012-04-23 07:00,23,23.9,24.1,23.9,24.05,129
20120701|2012-04-23 07:30,23,24.05,24.05,24,24,38
20120701|2012-04-23 08:00,23,24,24.08,24,24.05,32
20120701|2012-04-23 08:30,23,24.1,24.36,23.95,24.3,690
20120701|2012-04-23 09:00,23,24.3,24.37,24.15,24.2,563
20120701|2012-04-23 09:30,23,24.22,24.27,24.14,24.15,312
20120701|2012-04-23 10:00,23,24.15,24.2,24.05,24.08,314
20120701|2012-04-23 10:30,23,24.1,24.11,24,24,168
20120701|2012-04-23 11:00,23,24,24.02,23.83,23.85,196
20120701|2012-04-23 11:30,23,23.83,23.98,23.8,23.9,247
20120701|2012-04-23 12:00,23,23.85,23.95,23.85,23.9,63
20120701|2012-04-23 12:30,23,23.88,23.92,23.85,23.86,92
20120701|2012-04-23 13:00,23,23.83,23.9,23.77,23.81,207
20120701|2012-04-23 13:30,23,23.8,23.85,23.7,23.85,400
20120701|2012-04-23 14:00,23,23.9,23.9,23.75,23.8,165
20120701|2012-04-23 14:30,23,23.8,23.94,23.75,23.89,688
20120701|2012-04-23 15:00,23,23.9,24,23.85,23.85,1123
20120701|2012-04-24 07:00,24,23.61,23.7,23.57,23.69,86
20120701|2012-04-24 07:30,24,23.75,23.92,23.75,23.89,173
20120701|2012-04-24 08:00,24,23.9,23.9,23.65,23.67,55
20120701|2012-04-24 08:30,24,23.65,23.75,23.55,23.65,229
20120701|2012-04-24 09:00,24,23.6,23.65,23.4,23.54,238
20120701|2012-04-24 09:30,24,23.5,23.52,23.37,23.4,261
20120701|2012-04-24 10:00,24,23.4,23.58,23.4,23.4,339
20120701|2012-04-24 10:30,24,23.4,23.52,23.4,23.45,262
20120701|2012-04-24 11:00,24,23.47,23.53,23.45,23.5,398
20120701|2012-04-24 11:30,24,23.5,23.65,23.5,23.65,130
20120701|2012-04-24 12:00,24,23.62,23.62,23.55,23.6,73
20120701|2012-04-24 12:30,24,23.6,23.65,23.55,23.65,79
20120701|2012-04-24 13:00,24,23.65,23.7,23.6,23.7,89
20120701|2012-04-24 13:30,24,23.6,23.6,23.55,23.59,65
20120701|2012-04-24 14:00,24,23.6,23.65,23.55,23.6,190
20120701|2012-04-24 14:30,24,23.55,23.57,23.45,23.45,333
20120701|2012-04-24 15:00,24,23.45,23.45,23.3,23.4,2112
20120701|2012-04-25 07:00,25,22.95,23.01,22.94,23,67
20120701|2012-04-25 07:30,25,23,23.14,22.92,23.05,272
20120701|2012-04-25 08:00,25,23.02,23.02,22.9,22.9,46
20120701|2012-04-25 08:30,25,22.9,22.9,22.6,22.72,1109
20120701|2012-04-25 09:00,25,22.72,22.87,22.67,22.72,481
20120701|2012-04-25 09:30,25,22.74,22.85,22.7,22.78,537
20120701|2012-04-25 10:00,25,22.8,22.85,22.7,22.73,463
20120701|2012-04-25 10:30,25,22.75,22.83,22.72,22.8,192
20120701|2012-04-25 11:00,25,22.78,22.8,22.69,22.78,412
20120701|2012-04-25 11:30,25,22.75,22.8,22.7,22.7,286
20120701|2012-04-25 12:00,25,22.7,22.7,22.63,22.7,396
20120701|2012-04-25 12:30,25,22.67,22.69,22.61,22.63,316
20120701|2012-04-25 13:00,25,22.65,22.75,22.53,22.59,336
20120701|2012-04-25 13:30,25,22.55,22.63,22.48,22.48,349
20120701|2012-04-25 14:00,25,22.45,22.52,22.34,22.4,381
20120701|2012-04-25 14:30,25,22.45,22.45,22.35,22.42,311
20120701|2012-04-25 15:00,25,22.35,22.4,22.29,22.4,1743
20120701|2012-04-26 07:00,26,22.3,22.4,22.25,22.4,99
20120701|2012-04-26 07:30,26,22.42,22.6,22.42,22.56,116
20120701|2012-04-26 08:00,26,22.5,22.55,22.48,22.5,182
20120701|2012-04-26 08:30,26,22.45,22.58,22.4,22.51,363
20120701|2012-04-26 09:00,26,22.51,22.52,22.2,22.39,426
20120701|2012-04-26 09:30,26,22.45,22.48,22.3,22.4,170
20120701|2012-04-26 10:00,26,22.4,22.4,22.2,22.21,243
20120701|2012-04-26 10:30,26,22.2,22.21,22.1,22.13,303
20120701|2012-04-26 11:00,26,22.15,22.16,22,22,206
20120701|2012-04-26 11:30,26,21.95,22.07,21.95,22.05,154
20120701|2012-04-26 12:00,26,22,22.05,21.9,21.95,159
20120701|2012-04-26 12:30,26,21.95,21.95,21.8,21.8,145
20120701|2012-04-26 13:00,26,21.75,21.85,21.65,21.69,252
20120701|2012-04-26 13:30,26,21.69,21.85,21.65,21.8,170
20120701|2012-04-26 14:00,26,21.75,21.78,21.7,21.78,240
20120701|2012-04-26 14:30,26,21.7,21.8,21.7,21.75,519
20120701|2012-04-26 15:00,26,21.7,21.91,21.7,21.85,1645
20120701|2012-04-27 07:00,27,21.7,21.75,21.64,21.7,174
20120701|2012-04-27 07:30,27,21.75,21.88,21.67,21.71,232
20120701|2012-04-27 08:00,27,21.73,21.84,21.68,21.75,219
20120701|2012-04-27 08:30,27,21.74,22,21.67,21.92,515
20120701|2012-04-27 09:00,27,21.93,22.13,21.93,22.04,315
20120701|2012-04-27 09:30,27,21.95,22,21.79,21.8,211
20120701|2012-04-27 10:00,27,21.79,21.85,21.79,21.85,123
20120701|2012-04-27 10:30,27,21.85,21.87,21.75,21.79,124
20120701|2012-04-27 11:00,27,21.79,21.8,21.7,21.7,96
20120701|2012-04-27 11:30,27,21.7,21.75,21.7,21.7,161
20120701|2012-04-27 12:00,27,21.7,21.75,21.7,21.7,48
20120701|2012-04-27 12:30,27,21.7,21.72,21.63,21.65,195
20120701|2012-04-27 13:00,27,21.65,21.7,21.64,21.64,115
20120701|2012-04-27 13:30,27,21.65,21.75,21.65,21.68,93
20120701|2012-04-27 14:00,27,21.67,21.74,21.6,21.74,168
20120701|2012-04-27 14:30,27,21.7,21.75,21.69,21.7,179
20120701|2012-04-27 15:00,27,21.7,21.8,21.6,21.65,2017
20120701|2012-04-30 07:00,30,21.82,21.82,21.64,21.75,135
20120701|2012-04-30 07:30,30,21.75,21.85,21.75,21.85,65
20120701|2012-04-30 08:00,30,21.84,21.9,21.8,21.88,66
20120701|2012-04-30 08:30,30,21.85,22.05,21.75,22,391
20120701|2012-04-30 09:00,30,22,22,21.85,21.9,175
20120701|2012-04-30 09:30,30,21.95,22.03,21.9,21.93,182
20120701|2012-04-30 10:00,30,21.95,22,21.84,21.85,231
20120701|2012-04-30 10:30,30,21.85,21.95,21.8,21.8,210
20120701|2012-04-30 11:00,30,21.8,21.93,21.8,21.89,585
20120701|2012-04-30 11:30,30,21.9,21.95,21.85,21.89,475
20120701|2012-04-30 12:00,30,21.9,21.94,21.85,21.85,77
20120701|2012-04-30 12:30,30,21.85,21.9,21.85,21.85,36
20120701|2012-04-30 13:00,30,21.85,21.9,21.84,21.85,97
20120701|2012-04-30 13:30,30,21.85,21.95,21.85,21.92,116
20120701|2012-04-30 14:00,30,21.9,22.07,21.9,22,218
20120701|2012-04-30 14:30,30,21.98,22.05,21.95,21.95,266
20120701|2012-04-30 15:00,30,21.95,22,21.9,21.95,1298
20120701|2012-05-01 07:00,1,21.88,21.9,21.85,21.9,88
20120701|2012-05-01 07:30,1,21.9,21.95,21.85,21.94,187
20120701|2012-05-01 08:00,1,21.95,21.95,21.9,21.9,47
20120701|2012-05-01 08:30,1,21.95,22,21.75,21.86,429
20120701|2012-05-01 09:00,1,21.75,21.75,21.3,21.37,644
20120701|2012-05-01 09:30,1,21.37,21.45,21.3,21.35,415
20120701|2012-05-01 10:00,1,21.35,21.4,21.25,21.3,172
20120701|2012-05-01 10:30,1,21.35,21.4,21.27,21.29,216
20120701|2012-05-01 11:00,1,21.29,21.37,21.27,21.36,229
20120701|2012-05-01 11:30,1,21.37,21.38,21.35,21.35,27
20120701|2012-05-01 12:00,1,21.37,21.55,21.37,21.51,223
20120701|2012-05-01 12:30,1,21.5,21.55,21.48,21.48,168
20120701|2012-05-01 13:00,1,21.45,21.52,21.45,21.52,56
20120701|2012-05-01 13:30,1,21.54,21.55,21.48,21.5,165
20120701|2012-05-01 14:00,1,21.45,21.5,21.44,21.45,15
20120701|2012-05-01 14:30,1,21.45,21.6,21.44,21.55,316
20120701|2012-05-01 15:00,1,21.5,21.7,21.45,21.6,296
20120701|2012-05-02 07:00,2,21.65,21.8,21.65,21.78,163
20120701|2012-05-02 07:30,2,21.8,21.85,21.75,21.85,115
20120701|2012-05-02 08:00,2,21.87,21.91,21.8,21.85,131
20120701|2012-05-02 08:30,2,21.85,21.95,21.8,21.85,572
20120701|2012-05-02 09:00,2,21.8,22.02,21.8,21.9,818
20120701|2012-05-02 09:30,2,21.9,22,21.75,21.85,631
20120701|2012-05-02 10:00,2,21.8,21.85,21.72,21.76,343
20120701|2012-05-02 10:30,2,21.75,21.77,21.7,21.74,146
20120701|2012-05-02 11:00,2,21.75,21.75,21.65,21.65,217
20120701|2012-05-02 11:30,2,21.65,21.71,21.65,21.7,149
20120701|2012-05-02 12:00,2,21.7,21.77,21.7,21.75,178
20120701|2012-05-02 12:30,2,21.75,21.76,21.63,21.7,197
20120701|2012-05-02 13:00,2,21.69,21.69,21.5,21.52,145
20120701|2012-05-02 13:30,2,21.5,21.65,21.5,21.6,104
20120701|2012-05-02 14:00,2,21.6,21.7,21.6,21.6,145
20120701|2012-05-02 14:30,2,21.6,21.65,21.5,21.62,355
20120701|2012-05-02 15:00,2,21.6,21.7,21.5,21.6,2552
20120701|2012-05-02 15:30,2,21.6,21.6,21.6,21.6,50
20120701|2012-05-03 07:00,3,21.5,21.6,21.5,21.55,38
20120701|2012-05-03 07:30,3,21.55,21.57,21.4,21.55,136
20120701|2012-05-03 08:00,3,21.54,21.58,21.5,21.55,75
20120701|2012-05-03 08:30,3,21.5,21.68,21.4,21.55,789
20120701|2012-05-03 09:00,3,21.55,21.8,21.53,21.68,621
20120701|2012-05-03 09:30,3,21.65,21.7,21.35,21.35,460
20120701|2012-05-03 10:00,3,21.38,21.45,21.3,21.34,458
20120701|2012-05-03 10:30,3,21.35,21.6,21.33,21.55,390
20120701|2012-05-03 11:00,3,21.55,21.63,21.54,21.54,467
20120701|2012-05-03 11:30,3,21.58,21.6,21.5,21.6,130
20120701|2012-05-03 12:00,3,21.6,21.7,21.58,21.7,302
20120701|2012-05-03 12:30,3,21.67,21.93,21.65,21.93,406
20120701|2012-05-03 13:00,3,21.95,22.05,21.94,22.05,412
20120701|2012-05-03 13:30,3,22,22.07,21.91,21.92,317
20120701|2012-05-03 14:00,3,21.9,21.95,21.55,21.61,557
20120701|2012-05-03 14:30,3,21.6,21.83,21.55,21.8,543
20120701|2012-05-03 15:00,3,21.83,22.05,21.8,21.95,987
20120701|2012-05-03 15:30,3,22,22,22,22,48
20120701|2012-05-04 07:00,4,22.03,22.03,21.9,21.92,134
20120701|2012-05-04 07:30,4,22,22.25,21.87,22.02,428
20120701|2012-05-04 08:00,4,21.97,22.05,21.89,21.94,146
20120701|2012-05-04 08:30,4,21.95,22.25,21.92,22.25,414
20120701|2012-05-04 09:00,4,22.25,22.38,22.18,22.25,520
20120701|2012-05-04 09:30,4,22.3,22.43,22.3,22.3,354
20120701|2012-05-04 10:00,4,22.35,22.5,22.35,22.48,258
20120701|2012-05-04 10:30,4,22.45,22.75,22.39,22.73,394
20120701|2012-05-04 11:00,4,22.75,22.8,22.5,22.55,201
20120701|2012-05-04 11:30,4,22.55,22.66,22.55,22.57,138
20120701|2012-05-04 12:00,4,22.55,22.55,22.45,22.5,97
20120701|2012-05-04 12:30,4,22.45,22.45,22.35,22.38,234
20120701|2012-05-04 13:00,4,22.39,22.5,22.38,22.45,114
20120701|2012-05-04 13:30,4,22.4,22.58,22.4,22.45,286
20120701|2012-05-04 14:00,4,22.45,22.6,22.45,22.55,186
20120701|2012-05-04 14:30,4,22.55,22.6,22.48,22.57,344
20120701|2012-05-04 15:00,4,22.6,22.72,22.55,22.7,1504
20120701|2012-05-04 15:30,4,22.7,22.7,22.7,22.7,171
20120701|2012-05-07 07:00,7,22.95,22.95,22.87,22.87,62
20120701|2012-05-07 07:30,7,22.86,22.95,22.8,22.9,218
20120701|2012-05-07 08:00,7,22.88,22.9,22.72,22.8,201
20120701|2012-05-07 08:30,7,22.8,22.85,22.23,22.6,579
20120701|2012-05-07 09:00,7,22.6,22.7,22.5,22.7,726
20120701|2012-05-07 09:30,7,22.7,22.78,22.6,22.65,417
20120701|2012-05-07 10:00,7,22.6,22.6,22.4,22.5,375
20120701|2012-05-07 10:30,7,22.52,22.58,22.4,22.56,236
20120701|2012-05-07 11:00,7,22.5,22.5,22.35,22.35,165
20120701|2012-05-07 11:30,7,22.35,22.35,22.17,22.18,392
20120701|2012-05-07 12:00,7,22.18,22.2,22.05,22.05,356
20120701|2012-05-07 12:30,7,22.1,22.15,21.95,22.05,461
20120701|2012-05-07 13:00,7,22.05,22.22,21.99,22.2,160
20120701|2012-05-07 13:30,7,22.2,22.25,22.05,22.05,269
20120701|2012-05-07 14:00,7,22.05,22.25,22.05,22.25,213
20120701|2012-05-07 14:30,7,22.2,22.3,22.14,22.23,722
20120701|2012-05-07 15:00,7,22.25,22.35,22.2,22.35,2212
20120701|2012-05-07 16:00,7,22.3,22.3,22.3,22.3,170
20120701|2012-05-08 07:00,8,22.3,22.52,22.28,22.5,80
20120701|2012-05-08 07:30,8,22.55,22.75,22.39,22.45,194
20120701|2012-05-08 08:00,8,22.42,22.65,22.42,22.55,108
20120701|2012-05-08 08:30,8,22.6,22.8,22.49,22.71,550
20120701|2012-05-08 09:00,8,22.75,22.98,22.75,22.97,564
20120701|2012-05-08 09:30,8,23,23.38,22.98,23.25,370
20120701|2012-05-08 10:00,8,23.25,23.5,23.25,23.3,630
20120701|2012-05-08 10:30,8,23.31,23.35,22.9,22.95,875
20120701|2012-05-08 11:00,8,22.95,23.18,22.95,23.1,288
20120701|2012-05-08 11:30,8,23.1,23.25,23.1,23.2,182
20120701|2012-05-08 12:00,8,23.2,23.2,23,23,337
20120701|2012-05-08 12:30,8,23,23.05,22.9,22.9,333
20120701|2012-05-08 13:00,8,22.9,23.05,22.8,22.94,285
20120701|2012-05-08 13:30,8,22.9,22.94,22.75,22.75,325
20120701|2012-05-08 14:00,8,22.8,22.85,22.5,22.5,588
20120701|2012-05-08 14:30,8,22.5,22.65,22.4,22.47,883
20120701|2012-05-08 15:00,8,22.5,22.55,22.45,22.5,660
20120701|2012-05-08 15:30,8,22.5,22.5,22.5,22.5,168
20120701|2012-05-09 07:00,9,22.95,23.05,22.95,23.04,116
20120701|2012-05-09 07:30,9,22.99,23.33,22.95,23.31,214
20120701|2012-05-09 08:00,9,23.35,23.35,23.2,23.33,153
20120701|2012-05-09 08:30,9,23.3,23.35,23.05,23.24,834
20120701|2012-05-09 09:00,9,23.24,23.56,23.13,23.55,1058
20120701|2012-05-09 09:30,9,23.55,23.55,23.08,23.1,1038
20120701|2012-05-09 10:00,9,23.1,23.15,22.73,22.8,386
20120701|2012-05-09 10:30,9,22.8,22.87,22.6,22.87,545
20120701|2012-05-09 11:00,9,22.88,23.1,22.84,23.1,143
20120701|2012-05-09 11:30,9,23.1,23.2,22.97,22.97,332
20120701|2012-05-09 12:00,9,22.95,22.95,22.7,22.8,250
20120701|2012-05-09 12:30,9,22.75,22.8,22.6,22.68,387
20120701|2012-05-09 13:00,9,22.68,22.85,22.68,22.7,161
20120701|2012-05-09 13:30,9,22.75,23.05,22.75,23.05,199
20120701|2012-05-09 14:00,9,23.05,23.2,22.92,23.1,343
20120701|2012-05-09 14:30,9,23.1,23.2,22.95,23.16,442
20120701|2012-05-09 15:00,9,23.2,23.3,23.15,23.2,1494
20120701|2012-05-09 15:30,9,23.2,23.2,23.2,23.2,5
20120701|2012-05-10 07:00,10,22.7,22.75,22.65,22.7,136
20120701|2012-05-10 07:30,10,22.7,22.8,22.59,22.6,198
20120701|2012-05-10 08:00,10,22.6,22.65,22.5,22.55,121
20120701|2012-05-10 08:30,10,22.55,22.65,22.3,22.4,585
20120701|2012-05-10 09:00,10,22.4,22.71,22.4,22.7,729
20120701|2012-05-10 09:30,10,22.65,22.78,22.55,22.7,528
20120701|2012-05-10 10:00,10,22.65,22.8,22.55,22.55,252
20120701|2012-05-10 10:30,10,22.55,22.62,22.48,22.59,270
20120701|2012-05-10 11:00,10,22.55,22.7,22.45,22.55,468
20120701|2012-05-10 11:30,10,22.5,22.61,22.46,22.5,217
20120701|2012-05-10 12:00,10,22.5,22.55,22.45,22.48,223
20120701|2012-05-10 12:30,10,22.45,22.5,22.4,22.5,207
20120701|2012-05-10 13:00,10,22.5,22.55,22.45,22.45,165
20120701|2012-05-10 13:30,10,22.45,22.58,22.45,22.55,277
20120701|2012-05-10 14:00,10,22.55,22.6,22.45,22.53,612
20120701|2012-05-10 14:30,10,22.5,22.73,22.5,22.63,589
20120701|2012-05-10 15:00,10,22.6,22.65,22.35,22.4,1150
20120701|2012-05-10 15:30,10,22.45,22.45,22.45,22.45,167
20120701|2012-05-11 07:00,11,22.75,22.9,22.7,22.85,51
20120701|2012-05-11 07:30,11,22.85,23.02,22.81,22.95,250
20120701|2012-05-11 08:00,11,23,23.15,22.95,23.1,224
20120701|2012-05-11 08:30,11,23.1,23.11,22.67,22.8,813
20120701|2012-05-11 09:00,11,22.75,22.75,22.35,22.57,1486
20120701|2012-05-11 09:30,11,22.55,22.55,22.31,22.4,659
20120701|2012-05-11 10:00,11,22.41,22.51,22.3,22.4,710
20120701|2012-05-11 10:30,11,22.35,22.45,22.3,22.37,340
20120701|2012-05-11 11:00,11,22.4,22.42,22.34,22.4,375
20120701|2012-05-11 11:30,11,22.4,22.51,22.35,22.51,312
20120701|2012-05-11 12:00,11,22.54,22.8,22.5,22.7,839
20120701|2012-05-11 12:30,11,22.7,22.75,22.57,22.65,507
20120701|2012-05-11 13:00,11,22.7,22.75,22.6,22.66,366
20120701|2012-05-11 13:30,11,22.66,22.76,22.63,22.75,247
20120701|2012-05-11 14:00,11,22.71,22.8,22.69,22.7,172
20120701|2012-05-11 14:30,11,22.7,23,22.7,22.91,477
20120701|2012-05-11 15:00,11,22.91,23.05,22.85,23.02,1242
20120701|2012-05-11 15:30,11,22.99,22.99,22.99,22.99,87
20120701|2012-05-14 07:00,14,23.56,23.7,23.4,23.65,119
20120701|2012-05-14 07:30,14,23.6,23.7,23.57,23.65,296
20120701|2012-05-14 08:00,14,23.7,23.72,23.67,23.72,148
20120701|2012-05-14 08:30,14,23.7,23.75,23.45,23.6,1670
20120701|2012-05-14 09:00,14,23.6,23.8,23.54,23.79,1261
20120701|2012-05-14 09:30,14,23.75,23.77,23.4,23.54,776
20120701|2012-05-14 10:00,14,23.5,23.59,23.3,23.42,667
20120701|2012-05-14 10:30,14,23.41,23.52,23.35,23.48,470
20120701|2012-05-14 11:00,14,23.45,23.55,23.4,23.4,328
20120701|2012-05-14 11:30,14,23.4,23.5,23.4,23.45,484
20120701|2012-05-14 12:00,14,23.45,23.65,23.4,23.6,300
20120701|2012-05-14 12:30,14,23.65,23.65,23.35,23.45,641
20120701|2012-05-14 13:00,14,23.46,23.5,23.35,23.45,392
20120701|2012-05-14 13:30,14,23.45,23.69,23.4,23.66,386
20120701|2012-05-14 14:00,14,23.66,23.74,23.5,23.65,613
20120701|2012-05-14 14:30,14,23.65,23.88,23.6,23.8,615
20120701|2012-05-14 15:00,14,23.8,24.25,23.75,24.15,2276
20120701|2012-05-14 15:30,14,24.1,24.1,24.1,24.1,163
20120701|2012-05-15 07:00,15,23.8,23.9,23.7,23.8,252
20120701|2012-05-15 07:30,15,23.75,23.97,23.48,23.94,534
20120701|2012-05-15 08:00,15,23.99,24.32,23.86,23.9,603
20120701|2012-05-15 08:30,15,23.95,24.02,23.55,23.75,1360
20120701|2012-05-15 09:00,15,23.7,23.85,23.58,23.6,715
20120701|2012-05-15 09:30,15,23.55,23.85,23.5,23.8,656
20120701|2012-05-15 10:00,15,23.75,24.2,23.75,24.1,719
20120701|2012-05-15 10:30,15,24.05,24.1,23.7,23.75,393
20120701|2012-05-15 11:00,15,23.75,23.8,23.65,23.7,833
20120701|2012-05-15 11:30,15,23.7,24,23.65,23.99,377
20120701|2012-05-15 12:00,15,23.95,24,23.85,23.9,227
20120701|2012-05-15 12:30,15,23.85,24.25,23.85,24.2,262
20120701|2012-05-15 13:00,15,24.2,24.25,24,24.15,218
20120701|2012-05-15 13:30,15,24.1,24.29,24.05,24.28,176
20120701|2012-05-15 14:00,15,24.25,24.81,24.25,24.7,1200
20120701|2012-05-15 14:30,15,24.7,24.86,24.55,24.8,1067
20120701|2012-05-15 15:00,15,24.8,24.95,24.7,24.75,3753
20120701|2012-05-15 15:30,15,24.75,24.75,24.75,24.75,600
20120701|2012-05-16 07:00,16,24.65,24.75,24.44,24.45,302
20120701|2012-05-16 07:30,16,24.4,24.45,24.35,24.45,306
20120701|2012-05-16 08:00,16,24.45,24.45,24.17,24.4,479
20120701|2012-05-16 08:30,16,24.45,24.58,24.18,24.19,2033
20120701|2012-05-16 09:00,16,24.15,24.45,24.08,24.35,1175
20120701|2012-05-16 09:30,16,24.35,24.67,24.27,24.64,1406
20120701|2012-05-16 10:00,16,24.6,25.03,24.6,24.95,1875
20120701|2012-05-16 10:30,16,24.98,25.14,24.82,24.95,859
20120701|2012-05-16 11:00,16,24.95,25.2,24.9,25.11,941
20120701|2012-05-16 11:30,16,25.15,25.21,24.91,25.2,603
20120701|2012-05-16 12:00,16,25.15,25.23,25.1,25.23,378
20120701|2012-05-16 12:30,16,25.2,25.65,25.2,25.41,980
20120701|2012-05-16 13:00,16,25.4,25.6,25.1,25.55,634
20120701|2012-05-16 13:30,16,25.5,25.65,25.15,25.25,1143
20120701|2012-05-16 14:00,16,25.2,25.55,25.2,25.55,1224
20120701|2012-05-16 14:30,16,25.55,25.6,25.33,25.5,2441
20120701|2012-05-16 15:00,16,25.52,25.57,25.35,25.4,5116
20120701|2012-05-16 16:00,16,25.42,25.42,25.42,25.42,1
20120701|2012-05-17 07:00,17,25.7,25.85,25.7,25.7,140
20120701|2012-05-17 07:30,17,25.8,25.8,25.45,25.45,336
20120701|2012-05-17 08:00,17,25.46,25.55,25.46,25.55,365
20120701|2012-05-17 08:30,17,25.5,25.85,25.3,25.75,1394
20120701|2012-05-17 09:00,17,25.75,26.15,25.62,25.75,1775
20120701|2012-05-17 09:30,17,25.8,25.95,25.7,25.81,2345
20120701|2012-05-17 10:00,17,25.8,25.9,25.74,25.8,975
20120701|2012-05-17 10:30,17,25.82,26.07,25.8,26.02,1145
20120701|2012-05-17 11:00,17,26,26.37,26,26.2,825
20120701|2012-05-17 11:30,17,26.25,26.4,26.1,26.15,1085
20120701|2012-05-17 12:00,17,26.15,26.15,25.98,26.07,1245
20120701|2012-05-17 12:30,17,26.1,26.22,26.05,26.1,434
20120701|2012-05-17 13:00,17,26.15,26.3,26.15,26.25,546
20120701|2012-05-17 13:30,17,26.25,26.5,26.2,26.35,713
20120701|2012-05-17 14:00,17,26.35,26.54,26.2,26.35,1244
20120701|2012-05-17 14:30,17,26.38,26.7,26.38,26.68,2910
20120701|2012-05-17 15:00,17,26.7,26.85,26.65,26.7,5911
20120701|2012-05-17 15:30,17,26.68,26.68,26.68,26.68,100
20120701|2012-05-18 07:00,18,26.4,26.5,26.3,26.43,154
20120701|2012-05-18 07:30,18,26.4,26.42,26.33,26.42,324
20120701|2012-05-18 08:00,18,26.4,26.5,26.25,26.25,466
20120701|2012-05-18 08:30,18,26.25,26.62,26.12,26.45,2368
20120701|2012-05-18 09:00,18,26.45,26.55,26.35,26.45,1388
20120701|2012-05-18 09:30,18,26.45,26.55,26.17,26.21,1759
20120701|2012-05-18 10:00,18,26.2,26.55,26.15,26.53,1848
20120701|2012-05-18 10:30,18,26.54,27.25,26.45,27.1,2067
20120701|2012-05-18 11:00,18,27.05,27.05,26.58,26.58,1602
20120701|2012-05-18 11:30,18,26.6,27,26.5,26.7,1205
20120701|2012-05-18 12:00,18,26.75,27,26.75,26.93,1353
20120701|2012-05-18 12:30,18,26.95,27.2,26.95,27.15,909
20120701|2012-05-18 13:00,18,27.15,27.37,27.03,27.2,1152
20120701|2012-05-18 13:30,18,27.17,27.7,27.16,27.65,1571
20120701|2012-05-18 14:00,18,27.65,27.85,27.27,27.6,2452
20120701|2012-05-18 14:30,18,27.59,28.1,27.53,27.65,3566
20120701|2012-05-18 15:00,18,27.7,28.15,27.69,28.1,3873
20120701|2012-05-18 15:30,18,28.13,28.13,28.13,28.13,200
20120701|2012-05-21 07:00,21,27.59,27.75,27.47,27.47,288
20120701|2012-05-21 07:30,21,27.45,27.65,27.4,27.65,271
20120701|2012-05-21 08:00,21,27.63,27.75,27.4,27.4,658
20120701|2012-05-21 08:30,21,27.4,27.85,27.19,27.5,3075
20120701|2012-05-21 09:00,21,27.5,27.7,27.1,27.15,1779
20120701|2012-05-21 09:30,21,27.15,27.16,26.05,26.24,3181
20120701|2012-05-21 10:00,21,26.25,26.5,26.11,26.31,2060
20120701|2012-05-21 10:30,21,26.3,26.46,26.15,26.32,1759
20120701|2012-05-21 11:00,21,26.3,26.4,26.03,26.1,1617
20120701|2012-05-21 11:30,21,26.1,26.6,26.1,26.56,1402
20120701|2012-05-21 12:00,21,26.56,26.7,26.4,26.45,1069
20120701|2012-05-21 12:30,21,26.4,26.5,26.3,26.5,919
20120701|2012-05-21 13:00,21,26.45,26.7,26.4,26.57,1149
20120701|2012-05-21 13:30,21,26.6,26.6,26.25,26.3,1564
20120701|2012-05-21 14:00,21,26.35,26.4,26.13,26.14,1182
20120701|2012-05-21 14:30,21,26.15,26.25,25.65,25.65,2422
20120701|2012-05-21 15:00,21,25.7,25.85,25.6,25.8,5869
20120701|2012-05-21 15:30,21,25.85,25.85,25.85,25.85,33
20120701|2012-05-22 07:00,22,25.6,25.6,25.38,25.41,223
20120701|2012-05-22 07:30,22,25.45,25.75,25.42,25.75,234
20120701|2012-05-22 08:00,22,25.7,25.75,25.52,25.55,136
20120701|2012-05-22 08:30,22,25.55,25.75,25.3,25.45,2208
20120701|2012-05-22 09:00,22,25.4,25.45,24.9,25.05,1622
20120701|2012-05-22 09:30,22,25,25.06,24.75,24.75,1285
20120701|2012-05-22 10:00,22,24.75,25.01,24.65,25,965
20120701|2012-05-22 10:30,22,25.02,25.42,25,25.4,562
20120701|2012-05-22 11:00,22,25.4,25.65,25.3,25.45,949
20120701|2012-05-22 11:30,22,25.4,25.55,25.35,25.5,740
20120701|2012-05-22 12:00,22,25.45,25.6,25.33,25.55,413
20120701|2012-05-22 12:30,22,25.6,25.7,25.45,25.6,246
20120701|2012-05-22 13:00,22,25.55,25.57,25.25,25.4,896
20120701|2012-05-22 13:30,22,25.4,25.65,25.35,25.55,451
20120701|2012-05-22 14:00,22,25.55,26.2,25.55,26.2,695
20120701|2012-05-22 14:30,22,26.25,27.2,26.2,26.55,3524
20120701|2012-05-22 15:00,22,26.55,26.7,26.45,26.5,3565
20120701|2012-05-22 15:30,22,26.49,26.49,26.49,26.49,1
20120701|2012-05-23 07:00,23,27.06,27.27,27.05,27.25,251
20120701|2012-05-23 07:30,23,27.25,27.35,27.12,27.15,513
20120701|2012-05-23 08:00,23,27.1,27.16,26.95,27.1,427
20120701|2012-05-23 08:30,23,27.15,27.45,26.95,27.05,1533
20120701|2012-05-23 09:00,23,27.05,27.5,26.85,27.45,2152
20120701|2012-05-23 09:30,23,27.35,27.85,27.35,27.65,1364
20120701|2012-05-23 10:00,23,27.6,27.7,27.3,27.52,921
20120701|2012-05-23 10:30,23,27.52,27.7,27.35,27.6,1039
20120701|2012-05-23 11:00,23,27.6,27.8,27.55,27.75,755
20120701|2012-05-23 11:30,23,27.75,27.8,27.5,27.65,433
20120701|2012-05-23 12:00,23,27.65,27.67,27.35,27.4,548
20120701|2012-05-23 12:30,23,27.35,27.4,27.1,27.15,591
20120701|2012-05-23 13:00,23,27.2,27.7,27.2,27.7,673
20120701|2012-05-23 13:30,23,27.68,27.7,27.1,27.1,898
20120701|2012-05-23 14:00,23,27.1,27.35,26.82,26.9,1232
20120701|2012-05-23 14:30,23,26.95,26.95,26.07,26.2,1872
20120701|2012-05-23 15:00,23,26.15,26.37,26.15,26.32,3613
20120701|2012-05-23 15:30,23,26.33,26.33,26.33,26.33,60
20120701|2012-05-24 07:00,24,26.25,26.28,26,26.2,771
20120701|2012-05-24 07:30,24,26.25,26.46,26.05,26.15,811
20120701|2012-05-24 08:00,24,26.1,26.25,26.05,26.13,266
20120701|2012-05-24 08:30,24,26.1,26.48,26,26.35,2238
20120701|2012-05-24 09:00,24,26.4,26.62,26.27,26.4,2055
20120701|2012-05-24 09:30,24,26.4,26.45,26.05,26.4,1069
20120701|2012-05-24 10:00,24,26.45,26.51,26.3,26.5,701
20120701|2012-05-24 10:30,24,26.53,26.92,26.53,26.81,692
20120701|2012-05-24 11:00,24,26.8,27.15,26.8,27,823
20120701|2012-05-24 11:30,24,27,27.06,26.8,26.85,425
20120701|2012-05-24 12:00,24,26.85,27,26.7,27,427
20120701|2012-05-24 12:30,24,27.05,27.15,26.7,27.15,638
20120701|2012-05-24 13:00,24,27.15,27.15,26.73,26.75,969
20120701|2012-05-24 13:30,24,26.75,26.99,26.65,26.95,708
20120701|2012-05-24 14:00,24,27,27.11,26.37,26.4,1119
20120701|2012-05-24 14:30,24,26.4,26.65,26.17,26.4,2030
20120701|2012-05-24 15:00,24,26.35,26.38,25.9,26,2633
20120701|2012-05-24 15:30,24,25.98,25.98,25.98,25.98,75
20120701|2012-05-25 07:00,25,26.05,26.52,26.05,26.46,441
20120701|2012-05-25 07:30,25,26.5,26.57,26.4,26.55,151
20120701|2012-05-25 08:00,25,26.55,26.56,26.42,26.5,181
20120701|2012-05-25 08:30,25,26.5,26.65,26.1,26.12,1811
20120701|2012-05-25 09:00,25,26.15,26.55,26.1,26.3,1288
20120701|2012-05-25 09:30,25,26.3,26.42,26.15,26.25,490
20120701|2012-05-25 10:00,25,26.3,26.3,26.13,26.14,502
20120701|2012-05-25 10:30,25,26.19,26.35,26.14,26.25,294
20120701|2012-05-25 11:00,25,26.25,26.35,26.2,26.35,298
20120701|2012-05-25 11:30,25,26.35,26.4,26.3,26.32,221
20120701|2012-05-25 12:00,25,26.35,26.35,26.2,26.25,324
20120701|2012-05-25 12:30,25,26.25,26.3,26.15,26.29,586
20120701|2012-05-25 13:00,25,26.3,26.5,26.2,26.42,1296
20120701|2012-05-25 13:30,25,26.45,26.5,26.4,26.5,184
20120701|2012-05-25 14:00,25,26.5,26.55,26.33,26.48,335
20120701|2012-05-25 14:30,25,26.5,26.52,26.2,26.2,761
20120701|2012-05-25 15:00,25,26.25,26.3,26,26.05,2821
20120701|2012-05-25 15:30,25,26.07,26.07,26.07,26.07,30
20120701|2012-05-29 07:00,29,25.45,25.68,25.41,25.55,239
20120701|2012-05-29 07:30,29,25.55,25.65,25.55,25.62,147
20120701|2012-05-29 08:00,29,25.6,25.68,25.5,25.59,288
20120701|2012-05-29 08:30,29,25.55,25.65,25.3,25.35,2034
20120701|2012-05-29 09:00,29,25.42,25.58,25.15,25.3,1938
20120701|2012-05-29 09:30,29,25.27,25.3,25.14,25.2,1778
20120701|2012-05-29 10:00,29,25.23,25.3,25.15,25.28,984
20120701|2012-05-29 10:30,29,25.3,25.65,25.28,25.5,649
20120701|2012-05-29 11:00,29,25.55,25.82,25.5,25.65,900
20120701|2012-05-29 11:30,29,25.65,25.85,25.6,25.65,415
20120701|2012-05-29 12:00,29,25.7,25.8,25.7,25.8,178
20120701|2012-05-29 12:30,29,25.85,25.92,25.55,25.6,408
20120701|2012-05-29 13:00,29,25.6,25.7,25.49,25.5,504
20120701|2012-05-29 13:30,29,25.55,25.65,25.35,25.4,387
20120701|2012-05-29 14:00,29,25.4,25.5,25.15,25.19,785
20120701|2012-05-29 14:30,29,25.15,25.3,24.99,25,1370
20120701|2012-05-29 15:00,29,25,25,24.75,24.8,4088
20120701|2012-05-29 15:30,29,24.78,24.78,24.78,24.78,6
20120701|2012-05-30 07:00,30,25.35,25.55,25.35,25.47,87
20120701|2012-05-30 07:30,30,25.5,25.67,25.5,25.6,264
20120701|2012-05-30 08:00,30,25.6,25.72,25.6,25.65,203
20120701|2012-05-30 08:30,30,25.64,26.1,25.64,25.95,1685
20120701|2012-05-30 09:00,30,26,26.15,25.83,25.95,1058
20120701|2012-05-30 09:30,30,25.95,26.24,25.9,26.2,1086
20120701|2012-05-30 10:00,30,26.15,26.23,25.95,25.96,513
20120701|2012-05-30 10:30,30,25.98,26.05,25.85,25.95,813
20120701|2012-05-30 11:00,30,26.05,26.22,26,26.15,489
20120701|2012-05-30 11:30,30,26.15,26.25,26,26.05,359
20120701|2012-05-30 12:00,30,26.05,26.15,26.03,26.1,127
20120701|2012-05-30 12:30,30,26.05,26.05,25.8,25.9,730
20120701|2012-05-30 13:00,30,25.9,26.1,25.75,26.05,829
20120701|2012-05-30 13:30,30,26,26.12,26,26.1,496
20120701|2012-05-30 14:00,30,26.05,26.45,26,26.05,1956
20120701|2012-05-30 14:30,30,26.1,26.55,26.1,26.5,2416
20120701|2012-05-30 15:00,30,26.55,26.95,26.48,26.87,4608
20120701|2012-05-30 15:30,30,26.88,26.88,26.88,26.88,10
20120701|2012-05-31 07:00,31,26.9,26.9,26.4,26.7,161
20120701|2012-05-31 07:30,31,26.75,26.91,26.7,26.73,596
20120701|2012-05-31 08:00,31,26.75,26.77,26.65,26.65,177
20120701|2012-05-31 08:30,31,26.7,27.57,26.63,27.5,2060
20120701|2012-05-31 09:00,31,27.5,27.7,27.35,27.43,1862
20120701|2012-05-31 09:30,31,27.44,27.7,27.3,27.57,2097
20120701|2012-05-31 10:00,31,27.55,27.8,27.5,27.55,1410
20120701|2012-05-31 10:30,31,27.56,27.6,27.15,27.3,1051
20120701|2012-05-31 11:00,31,27.3,27.35,26.6,26.75,873
20120701|2012-05-31 11:30,31,26.75,27,26.7,26.83,701
20120701|2012-05-31 12:00,31,26.8,26.85,26.45,26.78,853
20120701|2012-05-31 12:30,31,26.8,26.95,26.65,26.9,496
20120701|2012-05-31 13:00,31,26.9,26.95,26.7,26.85,506
20120701|2012-05-31 13:30,31,26.9,26.91,26.62,26.67,667
20120701|2012-05-31 14:00,31,26.7,26.8,25.95,26.05,1999
20120701|2012-05-31 14:30,31,26.08,26.97,26,26.9,3860
20120701|2012-05-31 15:00,31,26.9,27.35,26.8,26.8,4109
20120701|2012-05-31 15:30,31,27.33,27.33,27.33,27.33,50
20120701|2012-06-01 07:00,1,28,28.35,27.95,28.21,380
20120701|2012-06-01 07:30,1,28.35,29.16,28.09,28.7,1306
20120701|2012-06-01 08:00,1,28.75,29,28.65,28.65,611
20120701|2012-06-01 08:30,1,28.65,28.7,28.25,28.42,3457
20120701|2012-06-01 09:00,1,28.45,28.45,28,28.4,2836
20120701|2012-06-01 09:30,1,28.41,28.53,28.25,28.35,1562
20120701|2012-06-01 10:00,1,28.4,28.5,28.15,28.2,1483
20120701|2012-06-01 10:30,1,28.2,28.3,28.1,28.15,983
20120701|2012-06-01 11:00,1,28.15,28.35,28.1,28.32,1225
20120701|2012-06-01 11:30,1,28.33,28.52,28.24,28.35,938
20120701|2012-06-01 12:00,1,28.39,28.47,28.25,28.45,546
20120701|2012-06-01 12:30,1,28.47,28.75,28.44,28.65,1179
20120701|2012-06-01 13:00,1,28.65,28.9,28.45,28.75,1629
20120701|2012-06-01 13:30,1,28.8,28.89,28.62,28.85,1865
20120701|2012-06-01 14:00,1,28.85,29,28.65,28.9,1301
20120701|2012-06-01 14:30,1,28.9,29.15,28.87,29.12,3408
20120701|2012-06-01 15:00,1,29.1,29.25,29.05,29.1,4342
20120701|2012-06-01 15:30,1,29.13,29.13,29.13,29.13,260
20120701|2012-06-04 07:00,4,28.75,28.75,28.45,28.55,317
20120701|2012-06-04 07:30,4,28.55,28.75,28.55,28.66,248
20120701|2012-06-04 08:00,4,28.65,28.65,28.4,28.45,680
20120701|2012-06-04 08:30,4,28.5,29.05,28.15,28.9,2608
20120701|2012-06-04 09:00,4,28.9,29.4,28.65,28.9,1916
20120701|2012-06-04 09:30,4,28.95,29.07,28.6,28.76,1842
20120701|2012-06-04 10:00,4,28.75,28.95,28.61,28.7,2381
20120701|2012-06-04 10:30,4,28.7,28.89,28.65,28.75,2242
20120701|2012-06-04 11:00,4,28.75,29.15,28.65,29.12,1933
20120701|2012-06-04 11:30,4,29.15,29.2,28.95,29.1,669
20120701|2012-06-04 12:00,4,29.1,29.2,28.95,29.15,374
20120701|2012-06-04 12:30,4,29.15,29.15,28.8,28.85,783
20120701|2012-06-04 13:00,4,28.85,28.9,28.35,28.45,1324
20120701|2012-06-04 13:30,4,28.48,28.5,28.25,28.3,1283
20120701|2012-06-04 14:00,4,28.35,28.5,28.23,28.32,892
20120701|2012-06-04 14:30,4,28.3,28.47,27.98,28,2122
20120701|2012-06-04 15:00,4,28.05,28.6,28.05,28.45,3889
20120701|2012-06-04 15:30,4,28.42,28.42,28.42,28.42,5
20120701|2012-06-05 07:00,5,28.45,28.54,28.33,28.35,88
20120701|2012-06-05 07:30,5,28.35,28.57,28.1,28.55,455
20120701|2012-06-05 08:00,5,28.56,28.61,28.34,28.34,188
20120701|2012-06-05 08:30,5,28.35,28.35,27.75,27.85,1947
20120701|2012-06-05 09:00,5,27.85,27.85,27.25,27.38,3282
20120701|2012-06-05 09:30,5,27.4,28.1,27.35,27.9,2044
20120701|2012-06-05 10:00,5,27.92,28.03,27.65,27.75,500
20120701|2012-06-05 10:30,5,27.8,28.15,27.6,28.15,828
20120701|2012-06-05 11:00,5,28.15,28.15,27.83,27.95,519
20120701|2012-06-05 11:30,5,27.9,27.99,27.65,27.9,632
20120701|2012-06-05 12:00,5,27.9,28.04,27.8,27.85,182
20120701|2012-06-05 12:30,5,27.85,27.9,27.63,27.72,302
20120701|2012-06-05 13:00,5,27.7,27.8,27.65,27.65,422
20120701|2012-06-05 13:30,5,27.7,27.75,27.5,27.5,830
20120701|2012-06-05 14:00,5,27.5,27.65,27.4,27.5,1100
20120701|2012-06-05 14:30,5,27.5,27.6,27.35,27.5,1497
20120701|2012-06-05 15:00,5,27.55,27.6,27.3,27.3,2754
20120701|2012-06-05 15:30,5,27.33,27.33,27.33,27.33,51
20120701|2012-06-06 07:00,6,26.5,27.35,26.5,26.8,439
20120701|2012-06-06 07:30,6,26.8,27.1,26.75,27.05,269
20120701|2012-06-06 08:00,6,27,27.01,26.8,26.8,340
20120701|2012-06-06 08:30,6,26.8,27,26.42,26.55,2548
20120701|2012-06-06 09:00,6,26.55,26.7,26.37,26.65,1511
20120701|2012-06-06 09:30,6,26.68,26.7,26.35,26.45,1613
20120701|2012-06-06 10:00,6,26.45,26.47,26.05,26.09,1932
20120701|2012-06-06 10:30,6,26.09,26.75,26.05,26.15,1018
20120701|2012-06-06 11:00,6,26.15,26.23,26.1,26.15,847
20120701|2012-06-06 11:30,6,26.15,26.2,26.1,26.15,812
20120701|2012-06-06 12:00,6,26.1,26.36,26.1,26.24,906
20120701|2012-06-06 12:30,6,26.2,26.3,26.14,26.3,696
20120701|2012-06-06 13:00,6,26.3,26.45,26.22,26.3,643
20120701|2012-06-06 13:30,6,26.25,26.3,26.15,26.3,1068
20120701|2012-06-06 14:00,6,26.3,26.3,26.14,26.2,1113
20120701|2012-06-06 14:30,6,26.2,26.25,25.7,25.75,3652
20120701|2012-06-06 15:00,6,25.75,25.77,25.45,25.45,3520
20120701|2012-06-06 15:30,6,25.47,25.47,25.47,25.47,4
20120701|2012-06-07 07:00,7,25,25.5,24.67,24.8,766
20120701|2012-06-07 07:30,7,24.75,24.9,24.75,24.88,604
20120701|2012-06-07 08:00,7,24.9,24.9,24.55,24.6,664
20120701|2012-06-07 08:30,7,24.6,24.77,24.45,24.7,3578
20120701|2012-06-07 09:00,7,24.7,25.33,24.6,24.85,3161
20120701|2012-06-07 09:30,7,24.9,25.52,24.88,25.24,2125
20120701|2012-06-07 10:00,7,25.25,25.3,24.95,25.1,4651
20120701|2012-06-07 10:30,7,25.05,25.15,24.85,25.14,2218
20120701|2012-06-07 11:00,7,25.15,25.27,24.8,24.9,1356
20120701|2012-06-07 11:30,7,24.9,25.2,24.9,25.07,1066
20120701|2012-06-07 12:00,7,25.05,25.05,24.8,24.85,650
20120701|2012-06-07 12:30,7,24.9,25.12,24.8,25.05,1477
20120701|2012-06-07 13:00,7,25,25.07,24.9,24.95,607
20120701|2012-06-07 13:30,7,24.95,25.01,24.75,24.75,739
20120701|2012-06-07 14:00,7,24.8,25.25,24.75,25.2,1539
20120701|2012-06-07 14:30,7,25.2,25.6,25.1,25.45,1767
20120701|2012-06-07 15:00,7,25.4,25.55,25,25.3,2965
20120701|2012-06-07 15:30,7,25.28,25.28,25.28,25.28,45
20120701|2012-06-08 07:00,8,25.6,25.7,25.6,25.65,203
20120701|2012-06-08 07:30,8,25.65,25.65,25.55,25.6,272
20120701|2012-06-08 08:00,8,25.6,25.65,25.35,25.6,432
20120701|2012-06-08 08:30,8,25.65,25.75,25.4,25.45,2429
20120701|2012-06-08 09:00,8,25.45,25.5,25.03,25.15,2134
20120701|2012-06-08 09:30,8,25.15,25.25,24.8,24.9,1797
20120701|2012-06-08 10:00,8,24.85,25.07,24.85,25,1253
20120701|2012-06-08 10:30,8,24.95,25.1,24.8,25.08,651
20120701|2012-06-08 11:00,8,25.1,25.1,24.85,24.88,1716
20120701|2012-06-08 11:30,8,24.85,24.9,24.6,24.7,1010
20120701|2012-06-08 12:00,8,24.7,24.7,24.4,24.6,587
20120701|2012-06-08 12:30,8,24.6,24.7,24.5,24.6,476
20120701|2012-06-08 13:00,8,24.6,24.65,24.45,24.55,769
20120701|2012-06-08 13:30,8,24.55,24.6,24.4,24.6,1005
20120701|2012-06-08 14:00,8,24.58,24.65,24.4,24.5,1068
20120701|2012-06-08 14:30,8,24.5,24.52,24.1,24.1,2240
20120701|2012-06-08 15:00,8,24.1,24.15,23.8,23.8,4797
20120701|2012-06-08 15:30,8,23.83,23.83,23.83,23.83,60
20120701|2012-06-11 07:00,11,23.2,23.85,23.2,23.45,801
20120701|2012-06-11 07:30,11,23.45,23.47,23.31,23.35,236
20120701|2012-06-11 08:00,11,23.3,23.33,23.15,23.3,425
20120701|2012-06-11 08:30,11,23.25,23.97,23.15,23.9,2853
20120701|2012-06-11 09:00,11,23.9,24.1,23.73,24.05,1176
20120701|2012-06-11 09:30,11,24.1,24.4,23.94,24.3,1322
20120701|2012-06-11 10:00,11,24.34,24.45,24.1,24.15,1586
20120701|2012-06-11 10:30,11,24.19,24.25,23.85,24,1579
20120701|2012-06-11 11:00,11,24.05,24.25,23.95,24.23,868
20120701|2012-06-11 11:30,11,24.23,24.23,23.95,24.05,849
20120701|2012-06-11 12:00,11,24.05,24.11,23.95,24.05,719
20120701|2012-06-11 12:30,11,24.05,24.3,24.04,24.2,702
20120701|2012-06-11 13:00,11,24.25,24.62,24.2,24.62,1348
20120701|2012-06-11 13:30,11,24.65,24.95,24.5,24.8,1476
20120701|2012-06-11 14:00,11,24.85,25.35,24.8,25.15,1727
20120701|2012-06-11 14:30,11,25.15,26.05,25,25.95,4480
20120701|2012-06-11 15:00,11,25.9,26.45,25.8,26.35,8431
20120701|2012-06-11 15:30,11,26.37,26.37,26.37,26.37,147
20120701|2012-06-12 07:00,12,25.95,26.05,25.8,25.9,231
20120701|2012-06-12 07:30,12,25.89,25.96,25.75,25.8,382
20120701|2012-06-12 08:00,12,25.8,25.85,25.53,25.85,707
20120701|2012-06-12 08:30,12,25.85,26.15,25.55,25.9,2962
20120701|2012-06-12 09:00,12,25.85,26.57,25.7,26.4,3456
20120701|2012-06-12 09:30,12,26.45,26.66,26,26.15,1918
20120701|2012-06-12 10:00,12,26.1,26.14,25.4,25.53,2237
20120701|2012-06-12 10:30,12,25.5,25.85,25.45,25.77,2026
20120701|2012-06-12 11:00,12,25.77,26.05,25.65,25.95,806
20120701|2012-06-12 11:30,12,25.95,26.27,25.9,26.2,2573
20120701|2012-06-12 12:00,12,26.25,26.4,25.95,26.15,1985
20120701|2012-06-12 12:30,12,26.15,26.24,26,26.19,1205
20120701|2012-06-12 13:00,12,26.15,26.3,26.05,26.23,926
20120701|2012-06-12 13:30,12,26.2,26.2,25.85,26.1,1060
20120701|2012-06-12 14:00,12,26.13,26.32,25.97,25.97,1086
20120701|2012-06-12 14:30,12,26,26.15,25.55,25.6,2436
20120701|2012-06-12 15:00,12,25.6,25.63,25.35,25.55,6380
20120701|2012-06-12 15:30,12,25.52,25.52,25.52,25.52,652
20120701|2012-06-13 07:00,13,25.75,25.75,25.55,25.68,368
20120701|2012-06-13 07:30,13,25.7,26.2,25.7,26.09,677
20120701|2012-06-13 08:00,13,26.1,26.3,26.05,26.21,561
20120701|2012-06-13 08:30,13,26.2,26.42,26.05,26.25,2282
20120701|2012-06-13 09:00,13,26.3,26.3,25.8,26,2415
20120701|2012-06-13 09:30,13,25.95,26,25.5,25.8,2035
20120701|2012-06-13 10:00,13,25.8,26.22,25.8,26,1687
20120701|2012-06-13 10:30,13,26,26.02,25.8,26.02,940
20120701|2012-06-13 11:00,13,26,26.15,25.9,26,1121
20120701|2012-06-13 11:30,13,26,26,25.64,25.83,1069
20120701|2012-06-13 12:00,13,25.85,26.08,25.8,25.85,762
20120701|2012-06-13 12:30,13,25.85,26.15,25.85,26.1,912
20120701|2012-06-13 13:00,13,26.15,26.25,26.04,26.25,1538
20120701|2012-06-13 13:30,13,26.2,26.4,26.13,26.4,1463
20120701|2012-06-13 14:00,13,26.45,27.08,26.35,27.05,3432
20120701|2012-06-13 14:30,13,27.05,27.3,26.85,26.85,3366
20120701|2012-06-13 15:00,13,26.85,27.15,26.7,26.75,5981
20120701|2012-06-13 15:30,13,26.72,26.72,26.72,26.72,38
20120701|2012-06-14 07:00,14,27,27,26.64,26.75,172
20120701|2012-06-14 07:30,14,26.8,26.9,26.5,26.6,711
20120701|2012-06-14 08:00,14,26.6,26.7,26.55,26.68,645
20120701|2012-06-14 08:30,14,26.65,27.05,26.3,26.32,3166
20120701|2012-06-14 09:00,14,26.3,26.55,26.2,26.5,2090
20120701|2012-06-14 09:30,14,26.45,26.69,26.35,26.4,1431
20120701|2012-06-14 10:00,14,26.4,26.45,26.2,26.3,1638
20120701|2012-06-14 10:30,14,26.25,26.4,26.2,26.35,1262
20120701|2012-06-14 11:00,14,26.4,26.4,26.2,26.3,881
20120701|2012-06-14 11:30,14,26.35,26.36,26.2,26.25,766
20120701|2012-06-14 12:00,14,26.25,26.45,26.1,26.33,1503
20120701|2012-06-14 12:30,14,26.33,26.4,26.2,26.28,765
20120701|2012-06-14 13:00,14,26.25,26.5,26.25,26.45,771
20120701|2012-06-14 13:30,14,26.45,26.59,26.35,26.55,1158
20120701|2012-06-14 14:00,14,26.55,26.55,25.53,26.15,3558
20120701|2012-06-14 14:30,14,26.15,26.18,25.23,25.3,4429
20120701|2012-06-14 15:00,14,25.25,25.3,24.95,25.06,5717
20120701|2012-06-14 15:30,14,25.07,25.07,25.07,25.07,50
20120701|2012-06-15 07:00,15,25.1,25.23,25,25,310
20120701|2012-06-15 07:30,15,25.1,25.15,25.01,25.1,272
20120701|2012-06-15 08:00,15,25.13,25.22,25.05,25.05,367
20120701|2012-06-15 08:30,15,25.1,25.25,25,25.09,2336
20120701|2012-06-15 09:00,15,25.07,25.25,24.88,25.07,2763
20120701|2012-06-15 09:30,15,25.07,25.35,25,25.2,2801
20120701|2012-06-15 10:00,15,25.2,25.3,25.1,25.2,956
20120701|2012-06-15 10:30,15,25.15,25.25,25,25.15,1765
20120701|2012-06-15 11:00,15,25.2,25.2,25.05,25.07,1349
20120701|2012-06-15 11:30,15,25.1,25.2,25.05,25.05,766
20120701|2012-06-15 12:00,15,25.05,25.08,24.65,25,1942
20120701|2012-06-15 12:30,15,25,25,24.8,24.85,529
20120701|2012-06-15 13:00,15,24.85,24.9,24.75,24.8,410
20120701|2012-06-15 13:30,15,24.8,24.8,24.5,24.7,1348
20120701|2012-06-15 14:00,15,24.7,24.75,24.4,24.4,1305
20120701|2012-06-15 14:30,15,24.4,24.4,23.85,24.22,3843
20120701|2012-06-15 15:00,15,24.25,24.35,23.6,23.65,5291
20120701|2012-06-15 15:30,15,23.62,23.62,23.62,23.62,500
20120701|2012-06-18 07:00,18,23.85,23.95,23.55,23.7,1120
20120701|2012-06-18 07:30,18,23.7,24.15,23.7,24,975
20120701|2012-06-18 08:00,18,24.05,24.15,23.95,24.1,746
20120701|2012-06-18 08:30,18,24.1,24.3,23.2,23.25,10048
20120701|2012-06-18 09:00,18,23.2,23.24,22.55,22.7,6990
20120701|2012-06-18 09:30,18,22.65,22.85,22.45,22.75,4427
20120701|2012-06-18 10:00,18,22.75,23.2,22.7,23.05,4510
20120701|2012-06-18 10:30,18,23,23.05,22.75,22.9,3800
20120701|2012-06-18 11:00,18,22.88,23.05,22.88,22.95,2545
20120701|2012-06-18 11:30,18,22.93,22.95,22.54,22.75,2346
20120701|2012-06-18 12:00,18,22.7,22.8,22.55,22.56,1264
20120701|2012-06-18 12:30,18,22.6,22.65,22.35,22.5,4285
20120701|2012-06-18 13:00,18,22.5,22.6,22.25,22.35,3018
20120701|2012-06-18 13:30,18,22.39,22.6,22.3,22.4,2145
20120701|2012-06-18 14:00,18,22.4,22.55,22.35,22.45,3691
20120701|2012-06-18 14:30,18,22.45,22.6,22.15,22.25,4554
20120701|2012-06-18 15:00,18,22.2,22.95,21.75,21.85,7947
20120701|2012-06-18 15:30,18,21.77,21.77,21.77,21.77,1
20120701|2012-06-19 07:00,19,21.45,21.8,21.3,21.35,1544
20120701|2012-06-19 07:30,19,21.4,21.6,21.38,21.5,570
20120701|2012-06-19 08:00,19,21.5,21.5,21.35,21.45,820
20120701|2012-06-19 08:30,19,21.45,21.8,21.35,21.63,4605
20120701|2012-06-19 09:00,19,21.6,21.75,21.5,21.7,4035
20120701|2012-06-19 09:30,19,21.71,21.9,21.65,21.87,3503
20120701|2012-06-19 10:00,19,21.86,22,21.8,21.93,1764
20120701|2012-06-19 10:30,19,21.91,22,21.85,21.9,1002
20120701|2012-06-19 11:00,19,21.87,21.95,21.8,21.94,1257
20120701|2012-06-19 11:30,19,21.95,22,21.8,21.83,1661
20120701|2012-06-19 12:00,19,21.82,21.9,21.53,21.55,2124
20120701|2012-06-19 12:30,19,21.53,21.8,21.5,21.75,1579
20120701|2012-06-19 13:00,19,21.71,21.8,21.65,21.8,1438
20120701|2012-06-19 13:30,19,21.75,22.15,21.75,21.85,4429
20120701|2012-06-19 14:00,19,21.85,22.05,21.6,21.85,2616
20120701|2012-06-19 14:30,19,21.87,21.97,21.65,21.8,4172
20120701|2012-06-19 15:00,19,21.8,21.9,21.75,21.9,3250
20120701|2012-06-19 15:30,19,21.85,21.85,21.85,21.85,1
20120701|2012-06-19 16:00,19,21.87,21.87,21.87,21.87,1
20120701|2012-06-20 07:00,20,21.75,21.9,21.58,21.6,679
20120701|2012-06-20 07:30,20,21.6,21.7,21.6,21.7,138
20120701|2012-06-20 08:00,20,21.7,21.82,21.7,21.8,410
20120701|2012-06-20 08:30,20,21.8,22.2,21.65,22,3026
20120701|2012-06-20 09:00,20,22.05,22.05,21.55,21.8,3743
20120701|2012-06-20 09:30,20,21.85,21.95,21.72,21.95,3423
20120701|2012-06-20 10:00,20,21.95,22,21.8,21.8,1720
20120701|2012-06-20 10:30,20,21.85,21.95,21.8,21.94,1149
20120701|2012-06-20 11:00,20,21.9,22.4,21.9,22.25,2891
20120701|2012-06-20 11:30,20,22.25,22.65,21.53,21.6,8861
20120701|2012-06-20 12:00,20,21.55,21.65,21.2,21.6,3835
20120701|2012-06-20 12:30,20,21.55,21.95,21.35,21.4,6059
20120701|2012-06-20 13:00,20,21.4,21.7,21.18,21.55,3712
20120701|2012-06-20 13:30,20,21.55,21.65,21.25,21.5,2827
20120701|2012-06-20 14:00,20,21.45,21.9,21.45,21.48,2497
20120701|2012-06-20 14:30,20,21.5,21.5,20.9,20.9,5267
20120701|2012-06-20 15:00,20,20.9,20.9,20.4,20.5,9648
20120701|2012-06-20 15:30,20,20.44,20.45,20.41,20.43,8033
20120701|2012-06-21 07:00,21,20.6,20.75,20.5,20.7,932
20120701|2012-06-21 07:30,21,20.65,20.8,20.6,20.75,1014
20120701|2012-06-21 08:00,21,20.75,21,20.65,20.99,2074
20120701|2012-06-21 08:30,21,20.95,21.25,20.7,21.2,4901
20120701|2012-06-21 09:00,21,21.25,21.6,21.2,21.4,3409
20120701|2012-06-21 09:30,21,21.4,21.43,21.05,21.2,3249
20120701|2012-06-21 10:00,21,21.2,21.85,21.17,21.8,5751
20120701|2012-06-21 10:30,21,21.85,22.1,21.7,21.73,5007
20120701|2012-06-21 11:00,21,21.7,22.35,21.25,22.25,2544
20120701|2012-06-21 11:30,21,21.25,22.28,21.25,21.95,1749
20120701|2012-06-21 12:00,21,21.95,22.15,21.25,22.15,3001
20120701|2012-06-21 12:30,21,22.15,22.45,22.05,22.35,2368
20120701|2012-06-21 13:00,21,22.35,22.75,22.25,22.5,2865
20120701|2012-06-21 13:30,21,22.5,22.6,22.35,22.45,3128
20120701|2012-06-21 14:00,21,22.4,22.95,22.35,22.75,3054
20120701|2012-06-21 14:30,21,22.8,23.35,22.65,23.3,6768
20120701|2012-06-21 15:00,21,23.35,23.4,22.95,23.35,7705
20120701|2012-06-21 15:30,21,23.33,23.33,23.33,23.33,50
20120701|2012-06-22 07:00,22,22.9,22.96,22.8,22.8,937
20120701|2012-06-22 07:30,22,22.85,22.9,22.7,22.7,633
20120701|2012-06-22 08:00,22,22.65,22.65,22.4,22.45,1161
20120701|2012-06-22 08:30,22,22.45,22.75,22.25,22.45,6317
20120701|2012-06-22 09:00,22,22.45,22.6,22.15,22.55,2800
20120701|2012-06-22 09:30,22,22.6,22.9,22.35,22.55,2220
20120701|2012-06-22 10:00,22,22.6,22.68,22.35,22.55,1852
20120701|2012-06-22 10:30,22,22.6,22.6,22.09,22.2,2495
20120701|2012-06-22 11:00,22,22.2,22.4,22.11,22.2,1611
20120701|2012-06-22 11:30,22,22.2,22.25,22.14,22.2,1485
20120701|2012-06-22 12:00,22,22.22,22.25,22,22.05,1082
20120701|2012-06-22 12:30,22,22,22.05,21.8,21.95,1804
20120701|2012-06-22 13:00,22,21.95,21.95,21.75,21.8,1562
20120701|2012-06-22 13:30,22,21.81,21.85,21.25,21.25,7050
20120701|2012-06-22 14:00,22,21.3,21.4,20.95,21.05,5152
20120701|2012-06-22 14:30,22,21.05,21.16,20.65,20.85,7730
20120701|2012-06-22 15:00,22,20.85,22.05,20.7,21.9,14200
20120701|2012-06-22 15:30,22,21.84,21.84,21.84,21.84,100
20120701|2012-06-25 07:00,25,22,22.3,22,22.18,1110
20120701|2012-06-25 07:30,25,22.15,22.35,22.15,22.3,533
20120701|2012-06-25 08:00,25,22.3,22.42,22.2,22.36,675
20120701|2012-06-25 08:30,25,22.35,22.95,22.3,22.55,6760
20120701|2012-06-25 09:00,25,22.55,22.9,22.38,22.86,3285
20120701|2012-06-25 09:30,25,22.85,22.85,22.63,22.7,1579
20120701|2012-06-25 10:00,25,22.65,22.75,22.6,22.65,1006
20120701|2012-06-25 10:30,25,22.65,22.95,22.65,22.9,2841
20120701|2012-06-25 11:00,25,22.94,22.95,22.6,22.75,4663
20120701|2012-06-25 11:30,25,22.7,22.83,22.6,22.8,858
20120701|2012-06-25 12:00,25,22.8,22.85,22.6,22.64,933
20120701|2012-06-25 12:30,25,22.65,22.7,22.45,22.45,1594
20120701|2012-06-25 13:00,25,22.45,22.62,22.33,22.45,2310
20120701|2012-06-25 13:30,25,22.45,22.75,22.43,22.75,2320
20120701|2012-06-25 14:00,25,22.75,22.8,22.2,22.25,3391
20120701|2012-06-25 14:30,25,22.25,22.65,22.25,22.65,3017
20120701|2012-06-25 15:00,25,22.65,22.75,22.3,22.45,7665
20120701|2012-06-25 15:30,25,22.45,22.45,22.45,22.45,25
20120701|2012-06-26 07:00,26,22.4,22.45,22.25,22.4,335
20120701|2012-06-26 07:30,26,22.35,22.35,22.15,22.15,296
20120701|2012-06-26 08:00,26,22.15,22.19,21.93,21.95,547
20120701|2012-06-26 08:30,26,21.95,22.1,21.65,22.1,2988
20120701|2012-06-26 09:00,26,22.13,22.4,21.85,22.35,3487
20120701|2012-06-26 09:30,26,22.39,22.55,22.29,22.45,2641
20120701|2012-06-26 10:00,26,22.45,22.9,22.29,22.7,4919
20120701|2012-06-26 10:30,26,22.7,22.73,22.33,22.45,2472
20120701|2012-06-26 11:00,26,22.45,22.55,22.3,22.45,1419
20120701|2012-06-26 11:30,26,22.4,22.45,21.9,22.2,3879
20120701|2012-06-26 12:00,26,22.2,22.35,22.1,22.33,938
20120701|2012-06-26 12:30,26,22.35,22.42,22.1,22.17,753
20120701|2012-06-26 13:00,26,22.2,22.2,21.65,21.75,2466
20120701|2012-06-26 13:30,26,21.77,22.1,21.77,21.98,2370
20120701|2012-06-26 14:00,26,21.95,21.95,21.73,21.8,2269
20120701|2012-06-26 14:30,26,21.82,21.95,21.65,21.95,3380
20120701|2012-06-26 15:00,26,21.9,22,21.65,21.75,7683
20120701|2012-06-26 15:30,26,21.74,21.74,21.74,21.74,100
20120701|2012-06-27 07:00,27,21.55,21.6,21.4,21.55,389
20120701|2012-06-27 07:30,27,21.5,21.65,21.45,21.6,431
20120701|2012-06-27 08:00,27,21.6,21.7,21.55,21.55,289
20120701|2012-06-27 08:30,27,21.6,21.97,21.25,21.8,3502
20120701|2012-06-27 09:00,27,21.8,21.87,21.39,21.58,2568
20120701|2012-06-27 09:30,27,21.6,21.85,21.55,21.7,2000
20120701|2012-06-27 10:00,27,21.69,21.95,21.65,21.9,1298
20120701|2012-06-27 10:30,27,21.85,21.87,21.6,21.65,1134
20120701|2012-06-27 11:00,27,21.65,21.7,21.45,21.62,1787
20120701|2012-06-27 11:30,27,21.65,21.7,21.5,21.7,792
20120701|2012-06-27 12:00,27,21.7,21.9,21.64,21.9,824
20120701|2012-06-27 12:30,27,21.9,22.05,21.83,21.83,1330
20120701|2012-06-27 13:00,27,21.8,22.05,21.75,22.04,693
20120701|2012-06-27 13:30,27,22,22.1,21.9,22.05,984
20120701|2012-06-27 14:00,27,22.1,22.15,21.7,21.85,1639
20120701|2012-06-27 14:30,27,21.85,22.15,21.65,22.15,2924
20120701|2012-06-27 15:00,27,22.1,22.2,21.65,21.65,6484
20120701|2012-06-27 15:30,27,21.69,21.69,21.69,21.69,7
20120701|2012-06-28 07:00,28,22.2,22.3,22.15,22.23,209
20120701|2012-06-28 07:30,28,22.2,22.25,22.07,22.25,227
20120701|2012-06-28 08:00,28,22.3,22.45,22.15,22.4,447
20120701|2012-06-28 08:30,28,22.4,22.65,22.3,22.5,4056
20120701|2012-06-28 09:00,28,22.5,22.85,22.33,22.55,4814
20120701|2012-06-28 09:30,28,22.6,22.9,22.58,22.75,2954
20120701|2012-06-28 10:00,28,22.8,22.86,22.55,22.57,2576
20120701|2012-06-28 10:30,28,22.55,22.65,22.4,22.5,1291
20120701|2012-06-28 11:00,28,22.45,22.65,22.4,22.45,889
20120701|2012-06-28 11:30,28,22.45,22.55,22.35,22.4,1230
20120701|2012-06-28 12:00,28,22.4,22.6,22.38,22.55,1268
20120701|2012-06-28 12:30,28,22.5,22.7,22.45,22.45,1139
20120701|2012-06-28 13:00,28,22.45,22.81,22.45,22.77,912
20120701|2012-06-28 13:30,28,22.8,22.85,22.5,22.55,1303
20120701|2012-06-28 14:00,28,22.6,22.6,22.25,22.25,1309
20120701|2012-06-28 14:30,28,22.25,22.25,21.35,21.4,5878
20120701|2012-06-28 15:00,28,21.4,21.5,21.3,21.3,6258
20120701|2012-06-28 15:30,28,21.33,21.33,21.33,21.33,33
20120701|2012-06-29 07:00,29,18.95,20.65,18.8,19.83,1419
20120701|2012-06-29 07:30,29,19.85,19.95,19.73,19.9,1074
20120701|2012-06-29 08:00,29,19.9,20.05,19.85,19.95,1171
20120701|2012-06-29 08:30,29,20,20.35,19.9,20.1,5018
20120701|2012-06-29 09:00,29,20.1,20.25,19.9,20.1,3428
20120701|2012-06-29 09:30,29,20.1,20.2,20.07,20.15,1723
20120701|2012-06-29 10:00,29,20.15,20.3,20.13,20.23,2626
20120701|2012-06-29 10:30,29,20.22,20.3,20.1,20.15,1355
20120701|2012-06-29 11:00,29,20.15,20.25,20.07,20.15,926
20120701|2012-06-29 11:30,29,20.15,20.2,20.05,20.13,787
20120701|2012-06-29 12:00,29,20.1,20.2,20.1,20.15,587
20120701|2012-06-29 12:30,29,20.13,20.2,20.05,20.1,692
20120701|2012-06-29 13:00,29,20.1,20.17,20.03,20.05,707
20120701|2012-06-29 13:30,29,20.05,20.15,20,20.02,1776
20120701|2012-06-29 14:00,29,20.05,20.1,19.88,19.9,2496
20120701|2012-06-29 14:30,29,19.92,20,19.6,19.7,5340
20120701|2012-06-29 15:00,29,19.7,19.75,19.5,19.5,9212
20120701|2012-06-29 15:30,29,19.95,19.95,19.53,19.53,43
20120701|2012-07-02 07:00,2,18.9,19.5,18.9,19.45,744
20120701|2012-07-02 07:30,2,19.45,19.45,19.29,19.3,259
20120701|2012-07-02 08:00,2,19.3,19.4,19.2,19.3,415
20120701|2012-07-02 08:30,2,19.35,19.4,18.88,18.95,4603
20120701|2012-07-02 09:00,2,19.05,19.6,19.05,19.38,3950
20120701|2012-07-02 09:30,2,19.37,19.4,19.1,19.32,3051
20120701|2012-07-02 10:00,2,19.3,19.43,19.15,19.25,2261
20120701|2012-07-02 10:30,2,19.25,19.28,19.08,19.25,2488
20120701|2012-07-02 11:00,2,19.3,19.3,19.15,19.15,1341
20120701|2012-07-02 11:30,2,19.15,19.2,18.81,18.9,3009
20120701|2012-07-02 12:00,2,18.95,19,18.75,18.82,1219
20120701|2012-07-02 12:30,2,18.82,18.93,18.8,18.89,1486
20120701|2012-07-02 13:00,2,18.9,19.05,18.7,18.77,2399
20120701|2012-07-02 13:30,2,18.78,18.83,18.65,18.7,726
20120701|2012-07-02 14:00,2,18.7,18.75,18.6,18.65,2057
20120701|2012-07-02 14:30,2,18.64,18.7,18.35,18.4,3738
20120701|2012-07-02 15:00,2,18.35,18.4,18.05,18.15,7137
20120701|2012-07-02 15:30,2,18.8,18.85,18.15,18.15,110
20120701|2012-07-03 07:00,3,18.2,18.25,18.1,18.25,353
20120701|2012-07-03 07:30,3,18.2,18.35,18.2,18.35,448
20120701|2012-07-03 08:00,3,18.3,18.45,18.28,18.3,585
20120701|2012-07-03 08:30,3,18.29,18.35,17.95,17.95,3873
20120701|2012-07-03 09:00,3,17.98,18,17.7,17.95,1782
20120701|2012-07-03 09:30,3,17.95,18,17.79,18,1280
20120701|2012-07-03 10:00,3,17.95,18.05,17.7,17.8,2530
20120701|2012-07-03 10:30,3,17.85,18.05,17.8,18,1448
20120701|2012-07-03 11:00,3,18.05,18.2,18,18.05,1151
20120701|2012-07-03 11:30,3,18.05,18.2,17.9,18.03,2119
20120701|2012-07-03 12:00,3,18,18.1,17.65,17.75,5023
20120701|2012-07-03 12:30,3,17.7,17.7,17.7,17.7,100
20120701|2012-07-05 07:00,5,17.95,18.15,17.85,17.95,434
20120701|2012-07-05 07:30,5,17.95,18.4,17.95,18.21,663
20120701|2012-07-05 08:00,5,18.2,18.25,18.1,18.2,362
20120701|2012-07-05 08:30,5,18.2,18.95,18.15,18.85,3774
20120701|2012-07-05 09:00,5,18.9,19.1,18.8,18.9,3333
20120701|2012-07-05 09:30,5,18.9,18.9,18.6,18.68,1144
20120701|2012-07-05 10:00,5,18.65,18.65,18.35,18.5,1337
20120701|2012-07-05 10:30,5,18.45,18.65,18.43,18.55,1218
20120701|2012-07-05 11:00,5,18.6,18.75,18.47,18.75,1215
20120701|2012-07-05 11:30,5,18.75,18.77,18.64,18.67,928
20120701|2012-07-05 12:00,5,18.7,18.75,18.55,18.6,608
20120701|2012-07-05 12:30,5,18.6,18.7,18.3,18.3,1324
20120701|2012-07-05 13:00,5,18.3,18.6,18.2,18.25,1604
20120701|2012-07-05 13:30,5,18.2,18.5,18.2,18.45,1179
20120701|2012-07-05 14:00,5,18.45,18.6,18.41,18.54,887
20120701|2012-07-05 14:30,5,18.55,18.8,18.5,18.75,1789
20120701|2012-07-05 15:00,5,18.7,18.95,18.65,18.95,5397
20120701|2012-07-05 15:30,5,18.8,18.8,18.8,18.8,1200
20120701|2012-07-06 07:00,6,18.9,18.95,18.85,18.9,412
20120701|2012-07-06 07:30,6,18.85,19.55,18.85,19.45,1344
20120701|2012-07-06 08:00,6,19.45,19.52,19.35,19.52,850
20120701|2012-07-06 08:30,6,19.5,19.55,19.24,19.3,3359
20120701|2012-07-06 09:00,6,19.3,19.4,18.9,19.05,3400
20120701|2012-07-06 09:30,6,19.05,19.25,18.95,19.2,1223
20120701|2012-07-06 10:00,6,19.25,19.3,19.13,19.3,1405
20120701|2012-07-06 10:30,6,19.3,19.35,19.2,19.3,807
20120701|2012-07-06 11:00,6,19.3,19.35,19.22,19.3,1100
20120701|2012-07-06 11:30,6,19.3,19.35,19.15,19.2,1347
20120701|2012-07-06 12:00,6,19.23,19.3,19.15,19.25,542
20120701|2012-07-06 12:30,6,19.3,19.4,19.25,19.34,361
20120701|2012-07-06 13:00,6,19.35,19.45,19.34,19.4,568
20120701|2012-07-06 13:30,6,19.4,19.4,19.13,19.2,1595
20120701|2012-07-06 14:00,6,19.2,19.25,18.9,18.9,1649
20120701|2012-07-06 14:30,6,18.9,18.92,18.5,18.6,3651
20120701|2012-07-06 15:00,6,18.6,18.65,18.2,18.2,5834
20120701|2012-07-06 16:00,6,18.24,18.24,18.24,18.24,20
20120701|2012-07-09 07:00,9,18.75,18.8,18.6,18.7,244
20120701|2012-07-09 07:30,9,18.7,18.72,18.54,18.65,303
20120701|2012-07-09 08:00,9,18.65,18.7,18.55,18.6,309
20120701|2012-07-09 08:30,9,18.55,18.9,18.45,18.75,2920
20120701|2012-07-09 09:00,9,18.8,19,18.73,18.9,2118
20120701|2012-07-09 09:30,9,18.9,18.97,18.4,18.55,1470
20120701|2012-07-09 10:00,9,18.55,18.6,18.45,18.51,1681
20120701|2012-07-09 10:30,9,18.6,18.8,18.45,18.75,1182
20120701|2012-07-09 11:00,9,18.77,18.8,18.58,18.65,840
20120701|2012-07-09 11:30,9,18.6,18.7,18.53,18.65,969
20120701|2012-07-09 12:00,9,18.7,18.7,18.4,18.47,952
20120701|2012-07-09 12:30,9,18.47,18.47,18.25,18.4,1105
20120701|2012-07-09 13:00,9,18.4,18.55,18.35,18.45,1086
20120701|2012-07-09 13:30,9,18.5,18.7,18.45,18.55,1232
20120701|2012-07-09 14:00,9,18.55,18.65,18.44,18.49,1414
20120701|2012-07-09 14:30,9,18.49,18.55,18.3,18.45,3012
20120701|2012-07-09 15:00,9,18.45,18.6,18.25,18.55,3060
20120701|2012-07-09 15:30,9,18.4,18.4,18.4,18.4,700
20120701|2012-07-10 07:00,10,18.2,18.45,18.1,18.44,166
20120701|2012-07-10 07:30,10,18.45,18.5,18.2,18.2,360
20120701|2012-07-10 08:00,10,18.22,18.3,18.05,18.2,353
20120701|2012-07-10 08:30,10,18.2,18.2,17.85,18.05,2550
20120701|2012-07-10 09:00,10,18.05,18.65,17.95,18.43,2726
20120701|2012-07-10 09:30,10,18.45,18.7,18.35,18.55,2484
20120701|2012-07-10 10:00,10,18.58,18.81,18.55,18.64,1891
20120701|2012-07-10 10:30,10,18.65,18.7,18.45,18.51,1223
20120701|2012-07-10 11:00,10,18.5,18.55,18.4,18.55,833
20120701|2012-07-10 11:30,10,18.55,18.6,18.4,18.53,801
20120701|2012-07-10 12:00,10,18.55,18.65,18.45,18.65,606
20120701|2012-07-10 12:30,10,18.62,18.85,18.6,18.8,1361
20120701|2012-07-10 13:00,10,18.78,19.25,18.7,19.12,2584
20120701|2012-07-10 13:30,10,19.15,19.4,19.1,19.25,2283
20120701|2012-07-10 14:00,10,19.25,19.36,19,19.36,2526
20120701|2012-07-10 14:30,10,19.35,19.6,18.95,19.15,3620
20120701|2012-07-10 15:00,10,19.15,19.35,19.1,19.1,3701
20120701|2012-07-10 15:30,10,18,19.4,18,19.25,32
20120701|2012-07-11 07:00,11,18.95,19.05,18.89,19,237
20120701|2012-07-11 07:30,11,19,19.1,18.9,19.05,181
20120701|2012-07-11 08:00,11,19.1,19.2,19,19.15,593
20120701|2012-07-11 08:30,11,19.15,19.25,18.8,19.05,4116
20120701|2012-07-11 09:00,11,19.05,19.05,18.8,19,1935
20120701|2012-07-11 09:30,11,18.95,19.17,18.95,19.16,2039
20120701|2012-07-11 10:00,11,19.2,19.2,18.9,19,1270
20120701|2012-07-11 10:30,11,19.05,19.1,18.84,18.9,782
20120701|2012-07-11 11:00,11,18.85,18.91,18.73,18.9,935
20120701|2012-07-11 11:30,11,18.88,18.9,18.78,18.85,636
20120701|2012-07-11 12:00,11,18.9,19.05,18.83,19,700
20120701|2012-07-11 12:30,11,18.98,19.04,18.81,18.95,520
20120701|2012-07-11 13:00,11,18.85,19.41,18.82,19.35,3214
20120701|2012-07-11 13:30,11,19.35,19.48,19.05,19.2,2494
20120701|2012-07-11 14:00,11,19.2,19.2,18.85,19,2204
20120701|2012-07-11 14:30,11,19,19.05,18.2,18.35,5377
20120701|2012-07-11 15:00,11,18.4,18.55,18.25,18.25,5155
20120701|2012-07-11 15:30,11,18.25,18.95,18.25,18.3,152
20120701|2012-07-12 07:00,12,18.7,19.1,18.65,18.9,468
20120701|2012-07-12 07:30,12,18.9,19.05,18.8,19,203
20120701|2012-07-12 08:00,12,19,19.05,18.9,19,731
20120701|2012-07-12 08:30,12,18.95,19.45,18.95,19.3,3917
20120701|2012-07-12 09:00,12,19.3,19.5,19.23,19.44,3288
20120701|2012-07-12 09:30,12,19.42,19.65,19.37,19.45,3394
20120701|2012-07-12 10:00,12,19.47,19.5,19.1,19.1,2016
20120701|2012-07-12 10:30,12,19.15,19.2,18.68,18.8,2264
20120701|2012-07-12 11:00,12,18.8,18.9,18.7,18.9,1153
20120701|2012-07-12 11:30,12,18.89,18.98,18.65,18.67,1331
20120701|2012-07-12 12:00,12,18.65,18.77,18.4,18.55,2089
20120701|2012-07-12 12:30,12,18.55,18.65,18.37,18.62,1556
20120701|2012-07-12 13:00,12,18.6,18.7,18.45,18.5,1581
20120701|2012-07-12 13:30,12,18.47,18.6,18.35,18.5,1760
20120701|2012-07-12 14:00,12,18.5,18.55,18.34,18.4,1572
20120701|2012-07-12 14:30,12,18.4,18.7,18.19,18.64,3157
20120701|2012-07-12 15:00,12,18.6,18.7,18.45,18.5,4755
20120701|2012-07-12 15:30,12,18.5,19.35,18.49,18.49,103
20120701|2012-07-13 07:00,13,18.3,18.45,18.3,18.33,195
20120701|2012-07-13 07:30,13,18.3,18.45,18.24,18.3,211
20120701|2012-07-13 08:00,13,18.35,18.4,18.25,18.35,350
20120701|2012-07-13 08:30,13,18.3,18.31,17.55,17.77,8224
20120701|2012-07-13 09:00,13,17.75,17.9,17.6,17.9,5822
20120701|2012-07-13 09:30,13,17.89,17.95,17.7,17.8,4088
20120701|2012-07-13 10:00,13,17.8,17.9,17.7,17.75,1780
20120701|2012-07-13 10:30,13,17.75,17.78,17.65,17.7,1436
20120701|2012-07-13 11:00,13,17.68,17.75,17.6,17.68,2063
20120701|2012-07-13 11:30,13,17.7,17.7,17.55,17.68,1108
20120701|2012-07-13 12:00,13,17.68,17.78,17.65,17.75,1144
20120701|2012-07-13 12:30,13,17.75,17.8,17.7,17.8,815
20120701|2012-07-13 13:00,13,17.8,17.85,17.7,17.8,876
20120701|2012-07-13 13:30,13,17.8,17.9,17.65,17.65,861
20120701|2012-07-13 14:00,13,17.65,17.8,17.55,17.7,1480
20120701|2012-07-13 14:30,13,17.7,17.78,17.45,17.5,3320
20120701|2012-07-13 15:00,13,17.5,17.6,17.35,17.45,4745
20120701|2012-07-13 15:30,13,18,18,17.45,17.45,295
20120701|2012-07-16 07:00,16,17.65,17.8,17.6,17.65,264
20120701|2012-07-16 07:30,16,17.7,17.75,17.55,17.65,323
20120701|2012-07-16 08:00,16,17.65,17.65,17.55,17.57,244
20120701|2012-07-16 08:30,16,17.55,17.6,17.4,17.55,3907
20120701|2012-07-16 09:00,16,17.55,17.65,17.4,17.45,1881
20120701|2012-07-16 09:30,16,17.4,17.47,17.15,17.28,1772
20120701|2012-07-16 10:00,16,17.3,17.35,17,17.1,1744
20120701|2012-07-16 10:30,16,17.1,17.25,17.05,17.19,961
20120701|2012-07-16 11:00,16,17.2,17.32,17.15,17.3,962
20120701|2012-07-16 11:30,16,17.3,17.4,17.15,17.31,989
20120701|2012-07-16 12:00,16,17.35,17.46,17.3,17.3,1574
20120701|2012-07-16 12:30,16,17.3,17.35,17.1,17.2,499
20120701|2012-07-16 13:00,16,17.18,17.2,17.1,17.16,458
20120701|2012-07-16 13:30,16,17.15,17.35,17.15,17.3,890
20120701|2012-07-16 14:00,16,17.3,17.33,17.2,17.22,1042
20120701|2012-07-16 14:30,16,17.25,17.42,17.23,17.25,2050
20120701|2012-07-16 15:00,16,17.25,17.4,17.15,17.4,5745
20120701|2012-07-16 15:30,16,17.05,17.45,17,17.29,222
20120701|2012-07-17 07:00,17,17,17,16.8,16.95,352
20120701|2012-07-17 07:30,17,16.9,17,16.85,16.87,489
20120701|2012-07-17 08:00,17,16.85,16.9,16.85,16.85,486
20120701|2012-07-17 08:30,17,16.85,17.05,16.65,17,2779
20120701|2012-07-17 09:00,17,17.05,17.45,17,17.1,5255
20120701|2012-07-17 09:30,17,17.1,17.5,17.07,17.3,3001
20120701|2012-07-17 10:00,17,17.3,17.3,16.95,17,2425
20120701|2012-07-17 10:30,17,17.05,17.1,16.6,16.6,2660
20120701|2012-07-17 11:00,17,16.6,16.6,16.37,16.4,1823
20120701|2012-07-17 11:30,17,16.45,16.68,16.35,16.67,950
20120701|2012-07-17 12:00,17,16.7,16.7,16.45,16.5,1853
20120701|2012-07-17 12:30,17,16.5,16.55,16.4,16.55,1087
20120701|2012-07-17 13:00,17,16.55,16.65,16.49,16.6,1733
20120701|2012-07-17 13:30,17,16.6,16.6,16.5,16.6,1352
20120701|2012-07-17 14:00,17,16.6,16.75,16.5,16.7,2039
20120701|2012-07-17 14:30,17,16.7,16.85,16.55,16.65,3208
20120701|2012-07-17 15:00,17,16.6,16.75,16.6,16.65,3028
20120701|2012-07-17 15:30,17,16.7,17.45,16.65,16.65,414
20120801|2011-11-30 10:00,30,31.6,31.6,31.6,31.6,1
20120801|2011-12-01 15:00,1,30.8,30.8,30.8,30.8,4
20120801|2011-12-02 10:30,2,30.5,30.5,30.5,30.5,1
20120801|2011-12-02 13:00,2,30.45,30.45,30.45,30.45,25
20120801|2011-12-05 11:30,5,30.25,30.25,30.25,30.25,1
20120801|2011-12-05 12:00,5,30.1,30.1,30.1,30.1,14
20120801|2011-12-05 12:30,5,30.1,30.3,29.95,30.3,7
20120801|2011-12-05 13:00,5,30.3,30.3,30.3,30.3,23
20120801|2011-12-06 11:30,6,30.37,30.37,30.37,30.37,1
20120801|2011-12-06 13:30,6,30.15,30.15,30.15,30.15,1
20120801|2011-12-07 09:30,7,30.4,30.4,30.4,30.4,15
20120801|2011-12-07 14:00,7,30.5,30.5,30.5,30.5,9
20120801|2011-12-08 07:00,8,30.52,30.52,30.52,30.52,2
20120801|2011-12-08 08:00,8,30.55,30.55,30.55,30.55,2
20120801|2011-12-12 11:00,12,31.55,31.55,31.55,31.55,1
20120801|2011-12-12 12:00,12,31.75,31.75,31.75,31.75,1
20120801|2011-12-12 12:30,12,31.6,31.6,31.6,31.6,1
20120801|2011-12-12 13:00,12,31.5,31.5,31.5,31.5,8
20120801|2011-12-12 13:30,12,31.5,31.5,31.5,31.5,4
20120801|2011-12-12 14:00,12,31.6,31.6,31.5,31.5,7
20120801|2011-12-12 14:30,12,31.5,31.5,31.35,31.35,9
20120801|2011-12-13 09:30,13,30.85,30.85,30.85,30.85,3
20120801|2011-12-13 10:30,13,31.03,31.03,31.03,31.03,2
20120801|2011-12-13 11:30,13,30.85,31.04,30.85,31.04,4
20120801|2011-12-13 12:00,13,30.9,30.9,30.9,30.9,1
20120801|2011-12-13 13:00,13,30.8,30.9,30.8,30.9,8
20120801|2011-12-13 13:30,13,31.1,31.15,31.1,31.15,8
20120801|2011-12-13 14:00,13,31.21,31.35,31.15,31.35,3
20120801|2011-12-13 14:30,13,31.45,31.5,31.43,31.45,9
20120801|2011-12-14 11:00,14,31.85,31.85,31.7,31.75,23
20120801|2011-12-15 08:00,15,30.95,30.95,30.95,30.95,1
20120801|2011-12-15 08:30,15,30.97,30.97,30.97,30.97,1
20120801|2011-12-15 09:30,15,31.13,31.16,31.13,31.16,2
20120801|2011-12-15 13:30,15,31.25,31.25,31.25,31.25,1
20120801|2011-12-15 15:00,15,31.05,31.05,31.05,31.05,1
20120801|2011-12-16 08:00,16,30.6,30.6,30.6,30.6,1
20120801|2011-12-16 09:00,16,30.78,30.78,30.78,30.78,1
20120801|2011-12-16 10:30,16,31,31.43,31,31.43,13
20120801|2011-12-16 11:00,16,31.45,31.55,31.43,31.43,18
20120801|2011-12-19 08:30,19,31.12,31.12,31.12,31.12,3
20120801|2011-12-19 09:30,19,31.15,31.15,31.15,31.15,1
20120801|2011-12-19 13:00,19,31.1,31.1,31.1,31.1,1
20120801|2011-12-19 14:30,19,31.29,31.29,31.28,31.29,7
20120801|2011-12-20 07:30,20,30.59,30.59,30.59,30.59,2
20120801|2011-12-20 11:30,20,30.5,30.5,30.5,30.5,1
20120801|2011-12-20 13:30,20,30.4,30.4,30.4,30.4,1
20120801|2011-12-20 15:00,20,30.45,30.45,30.45,30.45,1
20120801|2011-12-21 07:30,21,30.6,30.6,30.6,30.6,1
20120801|2011-12-21 08:30,21,30.45,30.45,30.45,30.45,5
20120801|2011-12-21 09:00,21,30.45,30.45,30.3,30.3,5
20120801|2011-12-21 09:30,21,30.05,30.3,30.05,30.3,2
20120801|2011-12-21 14:30,21,29.55,29.55,29.55,29.55,1
20120801|2011-12-22 08:00,22,29,29,29,29,2
20120801|2011-12-22 11:00,22,29.15,29.15,29.15,29.15,1
20120801|2011-12-22 11:30,22,29.14,29.14,29.14,29.14,1
20120801|2011-12-22 12:30,22,29.05,29.15,29.05,29.15,2
20120801|2011-12-22 13:30,22,29.25,29.25,29.25,29.25,2
20120801|2011-12-22 14:00,22,29.4,29.4,29.4,29.4,5
20120801|2011-12-23 08:30,23,29.2,29.2,29.2,29.2,1
20120801|2011-12-23 09:00,23,29.25,29.25,29.25,29.25,1
20120801|2011-12-23 10:00,23,29.3,29.35,29.3,29.35,15
20120801|2011-12-23 12:00,23,29.52,29.65,29.52,29.65,3
20120801|2011-12-23 12:30,23,29.6,29.6,29.55,29.57,7
20120801|2011-12-23 15:00,23,29.65,29.65,29.65,29.65,1
20120801|2011-12-27 14:00,27,29.25,29.4,29.25,29.4,2
20120801|2011-12-27 14:30,27,29.4,29.4,29.4,29.4,1
20120801|2011-12-27 15:00,27,29.4,29.4,29.34,29.35,11
20120801|2011-12-28 09:00,28,29.45,29.5,29.45,29.5,4
20120801|2011-12-28 09:30,28,29.55,29.55,29.55,29.55,1
20120801|2011-12-28 10:30,28,29.76,29.81,29.76,29.8,6
20120801|2011-12-28 11:30,28,29.75,29.77,29.75,29.77,2
20120801|2011-12-28 14:00,28,29.65,29.74,29.65,29.74,31
20120801|2011-12-28 14:30,28,29.75,29.9,29.75,29.9,5
20120801|2011-12-28 15:00,28,29.75,29.8,29.75,29.8,76
20120801|2011-12-29 09:30,29,29.49,29.49,29.49,29.49,1
20120801|2011-12-29 10:30,29,29.55,29.55,29.55,29.55,1
20120801|2011-12-29 11:30,29,29.63,29.63,29.6,29.6,3
20120801|2011-12-29 12:00,29,29.6,29.6,29.6,29.6,1
20120801|2011-12-29 14:30,29,29.49,29.53,29.48,29.53,5
20120801|2011-12-29 15:00,29,29.51,29.55,29.5,29.55,6
20120801|2011-12-30 08:30,30,29.47,29.47,29.47,29.47,2
20120801|2011-12-30 10:30,30,29.52,29.52,29.52,29.52,1
20120801|2011-12-30 12:30,30,29.58,29.59,29.54,29.54,4
20120801|2011-12-30 13:00,30,29.64,29.64,29.64,29.64,2
20120801|2011-12-30 15:00,30,29.75,29.75,29.75,29.75,3
20120801|2012-01-03 08:00,3,28.85,28.85,28.85,28.85,1
20120801|2012-01-03 08:30,3,29.25,29.25,29.25,29.25,2
20120801|2012-01-03 09:00,3,29.2,29.28,29.2,29.2,4
20120801|2012-01-03 10:30,3,29,29.14,29,29.14,2
20120801|2012-01-03 11:30,3,29.25,29.25,29.2,29.2,5
20120801|2012-01-03 13:30,3,29.15,29.18,29.1,29.18,28
20120801|2012-01-03 14:00,3,29.1,29.15,29.1,29.15,17
20120801|2012-01-03 14:30,3,29.18,29.18,29.07,29.11,10
20120801|2012-01-03 15:00,3,29.07,29.07,29,29,4
20120801|2012-01-04 07:30,4,29.2,29.2,29.2,29.2,1
20120801|2012-01-04 08:00,4,29.2,29.2,29.2,29.2,1
20120801|2012-01-04 08:30,4,29.25,29.35,29.23,29.25,16
20120801|2012-01-04 09:00,4,29.25,29.25,29.2,29.21,38
20120801|2012-01-04 09:30,4,29.25,29.32,29.25,29.32,81
20120801|2012-01-04 10:00,4,29.2,29.2,29.15,29.15,4
20120801|2012-01-04 10:30,4,29.1,29.1,29.05,29.05,3
20120801|2012-01-04 11:00,4,28.95,28.95,28.95,28.95,2
20120801|2012-01-04 11:30,4,28.94,29,28.9,28.9,5
20120801|2012-01-04 12:00,4,29,29,29,29,1
20120801|2012-01-04 12:30,4,29,29,28.86,28.86,4
20120801|2012-01-04 13:30,4,28.7,28.7,28.7,28.7,1
20120801|2012-01-04 14:30,4,28.65,28.7,28.65,28.7,10
20120801|2012-01-05 09:00,5,28.85,28.85,28.85,28.85,1
20120801|2012-01-05 09:30,5,28.85,28.85,28.83,28.83,16
20120801|2012-01-05 10:00,5,28.85,28.85,28.7,28.71,10
20120801|2012-01-05 11:00,5,28.65,28.65,28.65,28.65,1
20120801|2012-01-05 12:00,5,28.6,28.6,28.6,28.6,1
20120801|2012-01-05 12:30,5,28.49,28.49,28.49,28.49,1
20120801|2012-01-05 13:30,5,28.6,28.6,28.55,28.55,3
20120801|2012-01-05 14:00,5,28.55,28.55,28.5,28.5,2
20120801|2012-01-05 14:30,5,28.5,28.5,28.35,28.35,6
20120801|2012-01-05 15:00,5,28.43,28.55,28.43,28.55,3
20120801|2012-01-06 08:00,6,28.2,28.31,28.05,28.1,112
20120801|2012-01-06 08:30,6,28.22,28.5,28.2,28.5,117
20120801|2012-01-06 09:00,6,28.45,28.45,28.35,28.35,11
20120801|2012-01-06 09:30,6,28.3,28.35,28.3,28.35,7
20120801|2012-01-06 10:00,6,28.35,28.35,28.25,28.25,10
20120801|2012-01-06 10:30,6,28.22,28.22,28.2,28.2,6
20120801|2012-01-06 11:00,6,28.15,28.2,28.1,28.1,9
20120801|2012-01-06 11:30,6,28.05,28.05,27.99,28.05,71
20120801|2012-01-06 12:30,6,28.05,28.05,28,28,6
20120801|2012-01-06 13:00,6,28,28.05,28,28.02,13
20120801|2012-01-06 13:30,6,28,28,28,28,4
20120801|2012-01-06 14:30,6,28.05,28.05,28.04,28.05,24
20120801|2012-01-06 15:00,6,28.05,28.15,28.05,28.15,5
20120801|2012-01-09 09:00,9,27.99,27.99,27.87,27.87,4
20120801|2012-01-09 09:30,9,27.9,28.05,27.9,28.05,7
20120801|2012-01-09 10:00,9,28.1,28.1,28.05,28.05,10
20120801|2012-01-09 10:30,9,28,28,28,28,2
20120801|2012-01-09 11:00,9,27.98,27.98,27.9,27.9,3
20120801|2012-01-09 11:30,9,27.88,27.88,27.88,27.88,60
20120801|2012-01-09 12:00,9,27.87,27.9,27.87,27.9,22
20120801|2012-01-09 13:30,9,27.85,27.85,27.85,27.85,1
20120801|2012-01-09 14:00,9,27.88,27.88,27.88,27.88,3
20120801|2012-01-09 14:30,9,27.85,27.9,27.85,27.9,5
20120801|2012-01-09 15:00,9,27.95,27.95,27.95,27.95,3
20120801|2012-01-10 07:30,10,27.49,27.5,27.49,27.5,14
20120801|2012-01-10 08:00,10,27.53,27.53,27.53,27.53,1
20120801|2012-01-10 08:30,10,27.56,27.6,27.52,27.6,16
20120801|2012-01-10 09:00,10,27.55,27.55,27.45,27.45,34
20120801|2012-01-10 09:30,10,27.45,27.5,27.45,27.49,21
20120801|2012-01-10 10:00,10,27.5,27.5,27.5,27.5,3
20120801|2012-01-10 10:30,10,27.55,27.55,27.53,27.53,14
20120801|2012-01-10 11:00,10,27.5,27.65,27.5,27.65,10
20120801|2012-01-10 11:30,10,27.59,27.59,27.59,27.59,2
20120801|2012-01-10 12:00,10,27.6,27.6,27.59,27.6,14
20120801|2012-01-10 12:30,10,27.55,27.6,27.55,27.6,17
20120801|2012-01-10 13:00,10,27.6,27.6,27.59,27.6,15
20120801|2012-01-10 13:30,10,27.6,27.6,27.55,27.58,11
20120801|2012-01-10 14:00,10,27.55,27.55,27.55,27.55,1
20120801|2012-01-10 14:30,10,27.6,27.7,27.58,27.7,19
20120801|2012-01-10 15:00,10,27.74,27.8,27.72,27.75,15
20120801|2012-01-11 07:30,11,27.86,27.92,27.86,27.92,16
20120801|2012-01-11 08:30,11,27.87,27.87,27.87,27.87,1
20120801|2012-01-11 09:00,11,27.97,27.97,27.9,27.9,14
20120801|2012-01-11 09:30,11,27.9,27.9,27.9,27.9,1
20120801|2012-01-11 10:00,11,27.95,27.95,27.95,27.95,2
20120801|2012-01-11 10:30,11,27.91,27.91,27.85,27.85,5
20120801|2012-01-11 11:00,11,27.85,27.85,27.75,27.8,8
20120801|2012-01-11 11:30,11,27.85,27.85,27.82,27.85,17
20120801|2012-01-11 12:00,11,27.85,27.85,27.83,27.83,21
20120801|2012-01-11 12:30,11,27.8,27.8,27.75,27.75,3
20120801|2012-01-11 13:00,11,27.85,27.85,27.85,27.85,1
20120801|2012-01-11 14:00,11,27.8,27.8,27.8,27.8,1
20120801|2012-01-11 14:30,11,27.85,27.95,27.83,27.95,46
20120801|2012-01-11 15:00,11,27.95,27.95,27.9,27.95,21
20120801|2012-01-12 07:30,12,27.89,27.89,27.89,27.89,1
20120801|2012-01-12 08:30,12,28,28.25,28,28.1,9
20120801|2012-01-12 09:00,12,28.15,28.3,28.15,28.29,10
20120801|2012-01-12 09:30,12,28.3,28.45,28.27,28.45,9
20120801|2012-01-12 10:00,12,28.29,28.35,28.29,28.35,14
20120801|2012-01-12 10:30,12,28.29,28.3,28.2,28.2,174
20120801|2012-01-12 11:00,12,28.3,28.31,28.15,28.2,25
20120801|2012-01-12 11:30,12,28,28,27.9,27.9,3
20120801|2012-01-12 12:00,12,27.85,27.85,27.75,27.79,5
20120801|2012-01-12 12:30,12,27.8,27.85,27.8,27.85,104
20120801|2012-01-12 13:00,12,27.85,27.85,27.85,27.85,1
20120801|2012-01-12 13:30,12,27.9,27.9,27.9,27.9,1
20120801|2012-01-12 14:00,12,27.95,27.95,27.9,27.9,3
20120801|2012-01-12 14:30,12,27.85,27.85,27.85,27.85,1
20120801|2012-01-12 15:00,12,27.85,27.89,27.8,27.85,21
20120801|2012-01-13 08:00,13,28.05,28.05,28.05,28.05,1
20120801|2012-01-13 08:30,13,28.3,28.35,28.15,28.15,41
20120801|2012-01-13 09:00,13,28.2,28.6,28.19,28.6,24
20120801|2012-01-13 09:30,13,28.5,28.5,28.4,28.4,5
20120801|2012-01-13 10:00,13,28.35,28.35,28.25,28.25,18
20120801|2012-01-13 10:30,13,28.15,28.25,28.15,28.25,18
20120801|2012-01-13 11:00,13,28.35,28.4,28.35,28.4,4
20120801|2012-01-13 11:30,13,28.45,28.55,28.35,28.35,27
20120801|2012-01-13 12:00,13,28.35,28.5,28.35,28.45,6
20120801|2012-01-13 12:30,13,28.55,28.55,28.55,28.55,2
20120801|2012-01-13 13:00,13,28.5,28.5,28.45,28.45,3
20120801|2012-01-13 13:30,13,28.5,28.5,28.5,28.5,2
20120801|2012-01-13 14:00,13,28.45,28.45,28.35,28.45,19
20120801|2012-01-13 14:30,13,28.45,28.45,28.35,28.4,4
20120801|2012-01-13 15:00,13,28.35,28.35,28.2,28.2,49
20120801|2012-01-17 07:00,17,27.45,27.49,27.45,27.49,7
20120801|2012-01-17 07:30,17,27.68,27.68,27.5,27.5,3
20120801|2012-01-17 08:30,17,28,28,27.8,27.8,27
20120801|2012-01-17 09:00,17,27.9,28,27.9,28,65
20120801|2012-01-17 09:30,17,28,28.1,28,28.1,15
20120801|2012-01-17 10:00,17,27.94,27.94,27.94,27.94,3
20120801|2012-01-17 10:30,17,27.95,28,27.95,28,8
20120801|2012-01-17 11:00,17,28,28,27.95,28,41
20120801|2012-01-17 11:30,17,28.05,28.2,28.05,28.2,21
20120801|2012-01-17 12:00,17,28.2,28.2,28.13,28.18,31
20120801|2012-01-17 12:30,17,28.2,28.2,28.18,28.18,9
20120801|2012-01-17 13:00,17,28.15,28.2,28.14,28.15,53
20120801|2012-01-17 13:30,17,28.15,28.45,28.15,28.45,55
20120801|2012-01-17 14:00,17,28.45,28.6,28.45,28.55,21
20120801|2012-01-17 14:30,17,28.55,28.6,28.55,28.6,6
20120801|2012-01-17 15:00,17,28.58,28.58,28.5,28.5,4
20120801|2012-01-18 07:00,18,28.38,28.38,28.38,28.38,1
20120801|2012-01-18 07:30,18,28.35,28.35,28.27,28.27,5
20120801|2012-01-18 08:00,18,28.47,28.5,28.47,28.5,7
20120801|2012-01-18 08:30,18,28.45,28.78,28.45,28.45,41
20120801|2012-01-18 09:00,18,28.45,28.45,28.3,28.3,90
20120801|2012-01-18 09:30,18,28.3,28.36,28.28,28.35,56
20120801|2012-01-18 10:00,18,28.35,28.35,28.3,28.3,11
20120801|2012-01-18 10:30,18,28.35,28.39,28.33,28.38,63
20120801|2012-01-18 11:00,18,28.4,28.4,28.25,28.25,47
20120801|2012-01-18 11:30,18,28.25,28.3,28.25,28.3,8
20120801|2012-01-18 12:00,18,28.3,28.3,28.28,28.29,18
20120801|2012-01-18 12:30,18,28.25,28.25,28.25,28.25,17
20120801|2012-01-18 13:00,18,28.27,28.27,28.15,28.17,17
20120801|2012-01-18 13:30,18,28.2,28.26,28.2,28.25,60
20120801|2012-01-18 14:00,18,28.2,28.21,28.2,28.2,16
20120801|2012-01-18 14:30,18,28.2,28.2,28.14,28.15,72
20120801|2012-01-18 15:00,18,28.15,28.2,28.14,28.15,235
20120801|2012-01-19 07:00,19,27.93,27.93,27.91,27.91,4
20120801|2012-01-19 07:30,19,27.98,28.01,27.98,28.01,4
20120801|2012-01-19 08:30,19,28.02,28.3,28.02,28.15,20
20120801|2012-01-19 09:00,19,28.21,28.21,28.18,28.19,12
20120801|2012-01-19 09:30,19,28.06,28.07,28,28,5
20120801|2012-01-19 10:00,19,28,28,27.95,27.95,9
20120801|2012-01-19 10:30,19,27.95,28,27.9,27.9,13
20120801|2012-01-19 11:00,19,27.85,27.85,27.75,27.85,105
20120801|2012-01-19 11:30,19,27.9,27.95,27.86,27.9,9
20120801|2012-01-19 12:00,19,27.9,27.9,27.9,27.9,11
20120801|2012-01-19 12:30,19,27.95,28,27.95,28,4
20120801|2012-01-19 13:00,19,27.95,28.05,27.95,28.05,5
20120801|2012-01-19 13:30,19,28,28.15,27.97,28.15,13
20120801|2012-01-19 14:00,19,28,28.05,28,28.05,10
20120801|2012-01-19 14:30,19,28.05,28.1,28.05,28.07,4
20120801|2012-01-19 15:00,19,28.04,28.13,28,28,223
20120801|2012-01-20 07:30,20,28.12,28.14,28.12,28.14,7
20120801|2012-01-20 08:00,20,28.1,28.1,28.1,28.1,3
20120801|2012-01-20 08:30,20,28.06,28.06,28.06,28.06,9
20120801|2012-01-20 09:00,20,28.05,28.05,28,28,4
20120801|2012-01-20 09:30,20,28.01,28.02,28,28,5
20120801|2012-01-20 10:00,20,28.05,28.1,28.05,28.1,6
20120801|2012-01-20 10:30,20,28.06,28.06,28.06,28.06,5
20120801|2012-01-20 11:00,20,27.95,27.95,27.95,27.95,1
20120801|2012-01-20 11:30,20,27.9,27.95,27.85,27.85,8
20120801|2012-01-20 12:00,20,27.85,27.85,27.65,27.65,17
20120801|2012-01-20 12:30,20,27.7,27.7,27.63,27.65,33
20120801|2012-01-20 13:30,20,27.74,27.75,27.72,27.72,5
20120801|2012-01-20 14:00,20,27.65,27.75,27.65,27.68,6
20120801|2012-01-20 14:30,20,27.68,27.75,27.55,27.6,45
20120801|2012-01-20 15:00,20,27.61,27.75,27.6,27.7,263
20120801|2012-01-23 07:00,23,27.65,27.65,27.65,27.65,10
20120801|2012-01-23 08:00,23,27.65,27.65,27.65,27.65,10
20120801|2012-01-23 08:30,23,27.62,27.7,27.45,27.45,15
20120801|2012-01-23 09:00,23,27.45,27.55,27.45,27.55,12
20120801|2012-01-23 09:30,23,27.55,27.55,27.45,27.45,12
20120801|2012-01-23 10:00,23,27.45,27.55,27.45,27.55,20
20120801|2012-01-23 10:30,23,27.53,27.7,27.53,27.7,5
20120801|2012-01-23 11:00,23,27.7,27.75,27.7,27.7,14
20120801|2012-01-23 11:30,23,27.7,27.7,27.54,27.55,33
20120801|2012-01-23 12:00,23,27.6,27.6,27.56,27.56,13
20120801|2012-01-23 12:30,23,27.57,27.57,27.5,27.52,8
20120801|2012-01-23 13:00,23,27.53,27.53,27.53,27.53,6
20120801|2012-01-23 13:30,23,27.55,27.55,27.5,27.5,6
20120801|2012-01-23 14:00,23,27.44,27.44,27.35,27.35,10
20120801|2012-01-23 14:30,23,27.25,27.31,27.2,27.3,38
20120801|2012-01-23 15:00,23,27.35,27.4,27.3,27.4,327
20120801|2012-01-23 15:30,23,27.4,27.4,27.4,27.4,4
20120801|2012-01-24 07:00,24,27.5,27.53,27.5,27.53,19
20120801|2012-01-24 08:30,24,27.68,27.75,27.6,27.6,53
20120801|2012-01-24 09:00,24,27.6,27.61,27.6,27.6,16
20120801|2012-01-24 09:30,24,27.55,27.55,27.5,27.5,48
20120801|2012-01-24 10:00,24,27.55,27.55,27.5,27.5,17
20120801|2012-01-24 10:30,24,27.55,27.6,27.55,27.6,13
20120801|2012-01-24 11:00,24,27.65,27.65,27.45,27.45,27
20120801|2012-01-24 11:30,24,27.45,27.45,27.4,27.4,22
20120801|2012-01-24 12:00,24,27.38,27.38,27.38,27.38,1
20120801|2012-01-24 12:30,24,27.45,27.45,27.43,27.45,22
20120801|2012-01-24 13:00,24,27.45,27.49,27.45,27.49,6
20120801|2012-01-24 13:30,24,27.49,27.49,27.48,27.48,15
20120801|2012-01-24 14:00,24,27.5,27.5,27.39,27.39,12
20120801|2012-01-24 14:30,24,27.37,27.41,27.35,27.37,35
20120801|2012-01-24 15:00,24,27.35,27.35,27.25,27.3,475
20120801|2012-01-25 07:00,25,27.43,27.43,27.43,27.43,5
20120801|2012-01-25 07:30,25,27.42,27.42,27.42,27.42,1
20120801|2012-01-25 08:00,25,27.39,27.45,27.39,27.44,9
20120801|2012-01-25 08:30,25,27.5,27.56,27.45,27.54,67
20120801|2012-01-25 09:00,25,27.55,27.59,27.45,27.58,51
20120801|2012-01-25 09:30,25,27.55,27.65,27.45,27.45,33
20120801|2012-01-25 10:00,25,27.45,27.46,27.4,27.45,46
20120801|2012-01-25 10:30,25,27.49,27.55,27.49,27.5,23
20120801|2012-01-25 11:00,25,27.53,27.55,27.45,27.45,10
20120801|2012-01-25 11:30,25,27.45,27.5,27.31,27.39,67
20120801|2012-01-25 12:00,25,27.3,27.3,27.15,27.2,363
20120801|2012-01-25 12:30,25,27.2,27.2,27.14,27.14,65
20120801|2012-01-25 13:00,25,27.2,27.35,27.2,27.3,138
20120801|2012-01-25 13:30,25,27.29,27.35,27.19,27.2,69
20120801|2012-01-25 14:00,25,27.24,27.31,27.2,27.25,40
20120801|2012-01-25 14:30,25,27.21,27.26,27.1,27.15,47
20120801|2012-01-25 15:00,25,27.15,27.15,27,27.05,82
20120801|2012-01-26 07:00,26,27.05,27.05,26.89,27,41
20120801|2012-01-26 07:30,26,26.9,26.95,26.87,26.9,15
20120801|2012-01-26 08:00,26,26.86,26.86,26.75,26.75,12
20120801|2012-01-26 08:30,26,26.8,26.95,26.8,26.9,36
20120801|2012-01-26 09:00,26,26.9,27.2,26.9,27.2,73
20120801|2012-01-26 09:30,26,27.2,27.3,27.15,27.25,218
20120801|2012-01-26 10:00,26,27.25,27.25,27.05,27.1,176
20120801|2012-01-26 10:30,26,27.1,27.15,27.05,27.15,96
20120801|2012-01-26 11:00,26,27.15,27.2,27.03,27.2,50
20120801|2012-01-26 11:30,26,27.17,27.2,27.15,27.17,162
20120801|2012-01-26 12:00,26,27.2,27.21,27.1,27.2,36
20120801|2012-01-26 12:30,26,27.2,27.3,27.15,27.2,194
20120801|2012-01-26 13:00,26,27.2,27.45,27.18,27.35,238
20120801|2012-01-26 13:30,26,27.35,27.4,27.3,27.3,39
20120801|2012-01-26 14:00,26,27.35,27.6,27.35,27.5,116
20120801|2012-01-26 14:30,26,27.5,27.5,27.4,27.46,83
20120801|2012-01-26 15:00,26,27.45,27.45,27.35,27.4,440
20120801|2012-01-27 07:00,27,27.7,27.7,27.5,27.5,20
20120801|2012-01-27 07:30,27,27.5,27.64,27.46,27.64,37
20120801|2012-01-27 08:00,27,27.6,27.64,27.6,27.6,14
20120801|2012-01-27 08:30,27,27.6,27.63,27.3,27.3,215
20120801|2012-01-27 09:00,27,27.35,27.4,27.3,27.3,78
20120801|2012-01-27 09:30,27,27.3,27.4,27.25,27.4,40
20120801|2012-01-27 10:00,27,27.35,27.37,27.28,27.28,41
20120801|2012-01-27 10:30,27,27.28,27.35,27.28,27.29,51
20120801|2012-01-27 11:00,27,27.3,27.4,27.29,27.3,122
20120801|2012-01-27 11:30,27,27.3,27.35,27.3,27.35,53
20120801|2012-01-27 12:00,27,27.35,27.45,27.35,27.4,141
20120801|2012-01-27 12:30,27,27.4,27.6,27.3,27.37,204
20120801|2012-01-27 13:00,27,27.35,27.4,27.35,27.35,19
20120801|2012-01-27 13:30,27,27.3,27.37,27.2,27.23,59
20120801|2012-01-27 14:00,27,27.25,27.25,27.1,27.1,18
20120801|2012-01-27 14:30,27,27.05,27.05,26.95,27,58
20120801|2012-01-27 15:00,27,27,27.1,26.95,27.05,420
20120801|2012-01-30 07:30,30,27.2,27.24,27.2,27.24,6
20120801|2012-01-30 08:30,30,27.35,27.35,27.3,27.33,15
20120801|2012-01-30 09:00,30,27.35,27.35,27.32,27.35,11
20120801|2012-01-30 09:30,30,27.4,27.4,27.25,27.25,7
20120801|2012-01-30 10:00,30,27.25,27.27,27.2,27.23,57
20120801|2012-01-30 10:30,30,27.2,27.3,27.2,27.3,29
20120801|2012-01-30 11:00,30,27.3,27.3,27.25,27.25,31
20120801|2012-01-30 11:30,30,27.22,27.26,27.22,27.26,13
20120801|2012-01-30 12:00,30,27.3,27.4,27.3,27.3,15
20120801|2012-01-30 12:30,30,27.25,27.29,27.15,27.15,6
20120801|2012-01-30 13:00,30,27.17,27.25,27.17,27.25,12
20120801|2012-01-30 13:30,30,27.25,27.25,27.2,27.2,10
20120801|2012-01-30 14:00,30,27.25,27.25,27.24,27.24,14
20120801|2012-01-30 14:30,30,27.25,27.35,27.2,27.35,62
20120801|2012-01-30 15:00,30,27.35,27.4,27.3,27.4,367
20120801|2012-01-30 15:30,30,27.4,27.4,27.4,27.4,1
20120801|2012-01-31 07:30,31,27.12,27.12,27.12,27.12,1
20120801|2012-01-31 08:00,31,27.08,27.08,27.08,27.08,3
20120801|2012-01-31 08:30,31,27.04,27.25,26.91,27.1,205
20120801|2012-01-31 09:00,31,27.35,27.5,27.1,27.2,27
20120801|2012-01-31 09:30,31,27.2,27.3,27.2,27.3,10
20120801|2012-01-31 10:00,31,27.35,27.45,27.35,27.4,11
20120801|2012-01-31 10:30,31,27.4,27.5,27.4,27.5,10
20120801|2012-01-31 11:00,31,27.45,27.45,27.35,27.35,4
20120801|2012-01-31 11:30,31,27.35,27.36,27.35,27.36,5
20120801|2012-01-31 12:00,31,27.3,27.35,27.29,27.35,13
20120801|2012-01-31 12:30,31,27.4,27.42,27.36,27.41,43
20120801|2012-01-31 13:00,31,27.4,27.4,27.37,27.37,3
20120801|2012-01-31 13:30,31,27.4,27.4,27.37,27.37,23
20120801|2012-01-31 14:00,31,27.4,27.45,27.35,27.4,23
20120801|2012-01-31 14:30,31,27.4,27.6,27.4,27.56,77
20120801|2012-01-31 15:00,31,27.6,27.65,27.5,27.65,458
20120801|2012-01-31 15:30,31,27.65,27.65,27.65,27.65,10
20120801|2012-02-01 07:00,1,27.65,27.65,27.65,27.65,59
20120801|2012-02-01 07:30,1,27.35,27.35,27.35,27.35,7
20120801|2012-02-01 08:00,1,27.39,27.39,27.32,27.32,5
20120801|2012-02-01 08:30,1,27.28,27.41,27.28,27.35,29
20120801|2012-02-01 09:00,1,27.25,27.25,27.15,27.15,7
20120801|2012-02-01 09:30,1,27.24,27.24,27.2,27.22,8
20120801|2012-02-01 10:00,1,27.3,27.35,27.29,27.32,19
20120801|2012-02-01 10:30,1,27.35,27.35,27.23,27.3,34
20120801|2012-02-01 11:00,1,27.3,27.3,27.2,27.21,6
20120801|2012-02-01 11:30,1,27.2,27.2,27,27.1,34
20120801|2012-02-01 12:00,1,27.1,27.15,27.1,27.15,29
20120801|2012-02-01 12:30,1,27.15,27.25,27.14,27.2,15
20120801|2012-02-01 13:00,1,27.25,27.25,27.16,27.2,19
20120801|2012-02-01 13:30,1,27.2,27.25,27.19,27.25,38
20120801|2012-02-01 14:00,1,27.27,27.3,27.23,27.3,55
20120801|2012-02-01 14:30,1,27.28,27.35,27.24,27.3,128
20120801|2012-02-01 15:00,1,27.33,27.35,27.2,27.3,387
20120801|2012-02-02 08:30,2,27.15,27.2,27.08,27.08,61
20120801|2012-02-02 09:00,2,27.1,27.1,26.95,27.1,104
20120801|2012-02-02 09:30,2,27.05,27.05,27,27,9
20120801|2012-02-02 10:00,2,26.99,27.05,26.99,27.05,5
20120801|2012-02-02 10:30,2,27.05,27.1,27.05,27.05,9
20120801|2012-02-02 11:00,2,27.05,27.1,26.99,27.03,76
20120801|2012-02-02 11:30,2,27.1,27.15,27.05,27.05,27
20120801|2012-02-02 12:00,2,27.04,27.1,27.03,27.1,8
20120801|2012-02-02 12:30,2,27.05,27.05,27,27.02,21
20120801|2012-02-02 13:00,2,27,27,27,27,1
20120801|2012-02-02 13:30,2,27,27,27,27,4
20120801|2012-02-02 14:00,2,26.95,27,26.9,26.95,65
20120801|2012-02-02 14:30,2,26.95,27.01,26.9,27,79
20120801|2012-02-02 15:00,2,26.95,26.95,26.9,26.9,832
20120801|2012-02-03 07:30,3,26.7,26.75,26.66,26.68,37
20120801|2012-02-03 08:00,3,26.57,26.57,26.57,26.57,8
20120801|2012-02-03 08:30,3,26.65,26.75,26.62,26.62,59
20120801|2012-02-03 09:00,3,26.55,26.65,26.5,26.6,122
20120801|2012-02-03 09:30,3,26.6,26.6,26.5,26.5,68
20120801|2012-02-03 10:00,3,26.55,26.6,26.3,26.33,89
20120801|2012-02-03 10:30,3,26.3,26.35,26.28,26.35,149
20120801|2012-02-03 11:00,3,26.33,26.35,26.33,26.35,16
20120801|2012-02-03 11:30,3,26.35,26.37,26.35,26.35,13
20120801|2012-02-03 12:00,3,26.4,26.42,26.4,26.42,24
20120801|2012-02-03 12:30,3,26.4,26.4,26.35,26.4,15
20120801|2012-02-03 13:00,3,26.35,26.35,26.35,26.35,7
20120801|2012-02-03 14:00,3,26.35,26.35,26.34,26.34,10
20120801|2012-02-03 14:30,3,26.35,26.35,26.3,26.35,26
20120801|2012-02-03 15:00,3,26.35,26.5,26.3,26.5,768
20120801|2012-02-03 15:30,3,26.5,26.5,26.5,26.5,5
20120801|2012-02-06 07:00,6,26.2,26.63,26.2,26.63,8
20120801|2012-02-06 07:30,6,26.63,26.63,26.63,26.63,5
20120801|2012-02-06 08:00,6,26.65,26.65,26.65,26.65,3
20120801|2012-02-06 08:30,6,26.6,26.66,26.5,26.6,92
20120801|2012-02-06 09:00,6,26.5,26.6,26.45,26.6,91
20120801|2012-02-06 09:30,6,26.6,26.65,26.6,26.65,6
20120801|2012-02-06 10:00,6,26.6,26.6,26.5,26.6,15
20120801|2012-02-06 10:30,6,26.57,26.57,26.55,26.55,10
20120801|2012-02-06 11:00,6,26.57,26.6,26.57,26.6,24
20120801|2012-02-06 11:30,6,26.55,26.6,26.5,26.5,46
20120801|2012-02-06 12:00,6,26.5,26.53,26.5,26.5,6
20120801|2012-02-06 12:30,6,26.5,26.57,26.5,26.57,12
20120801|2012-02-06 13:00,6,26.55,26.55,26.55,26.55,5
20120801|2012-02-06 13:30,6,26.5,26.55,26.5,26.55,24
20120801|2012-02-06 14:00,6,26.56,26.56,26.4,26.4,85
20120801|2012-02-06 14:30,6,26.45,26.45,26.15,26.15,193
20120801|2012-02-06 15:00,6,26.15,26.17,26,26.05,811
20120801|2012-02-07 07:00,7,26.19,26.19,26.13,26.13,2
20120801|2012-02-07 07:30,7,26.15,26.15,26.1,26.1,6
20120801|2012-02-07 08:00,7,26.1,26.1,26.1,26.1,1
20120801|2012-02-07 08:30,7,26.05,26.28,26.04,26.25,52
20120801|2012-02-07 09:00,7,26.2,26.25,26.15,26.15,46
20120801|2012-02-07 09:30,7,26.2,26.25,26.1,26.1,74
20120801|2012-02-07 10:00,7,26,26,26,26,5
20120801|2012-02-07 10:30,7,25.95,26.03,25.9,26.03,28
20120801|2012-02-07 11:00,7,26,26,25.95,25.97,6
20120801|2012-02-07 11:30,7,25.95,25.95,25.9,25.9,2
20120801|2012-02-07 12:00,7,25.94,25.95,25.9,25.9,12
20120801|2012-02-07 12:30,7,26,26,26,26,2
20120801|2012-02-07 13:00,7,26,26.05,26,26.05,15
20120801|2012-02-07 13:30,7,26.01,26.1,26,26.07,5
20120801|2012-02-07 14:00,7,26,26.05,25.95,25.99,50
20120801|2012-02-07 14:30,7,25.97,26,25.95,26,47
20120801|2012-02-07 15:00,7,26,26.1,26,26.05,497
20120801|2012-02-07 15:30,7,26.1,26.1,26.1,26.1,4
20120801|2012-02-08 07:00,8,26.1,26.1,26.1,26.1,75
20120801|2012-02-08 07:30,8,25.85,25.86,25.85,25.86,2
20120801|2012-02-08 08:00,8,26.01,26.04,26,26.04,5
20120801|2012-02-08 08:30,8,26.05,26.07,26,26,32
20120801|2012-02-08 09:00,8,26,26.05,25.97,26.01,110
20120801|2012-02-08 09:30,8,26.05,26.2,26.05,26.08,70
20120801|2012-02-08 10:00,8,26.1,26.25,26.08,26.25,183
20120801|2012-02-08 10:30,8,26.2,26.4,26.2,26.35,100
20120801|2012-02-08 11:00,8,26.35,26.35,26.29,26.3,3
20120801|2012-02-08 11:30,8,26.25,26.25,26.2,26.24,22
20120801|2012-02-08 12:00,8,26.2,26.2,26.2,26.2,3
20120801|2012-02-08 12:30,8,26.2,26.2,26.2,26.2,2
20120801|2012-02-08 13:00,8,26.25,26.25,26.2,26.2,6
20120801|2012-02-08 13:30,8,26.22,26.23,26.17,26.2,9
20120801|2012-02-08 14:00,8,26.2,26.23,26.15,26.2,10
20120801|2012-02-08 14:30,8,26.2,26.25,26.15,26.2,66
20120801|2012-02-08 15:00,8,26.2,26.35,26.2,26.3,489
20120801|2012-02-09 07:00,9,26.27,26.27,26.1,26.15,13
20120801|2012-02-09 07:30,9,26.19,26.25,26.19,26.25,11
20120801|2012-02-09 08:30,9,26.3,26.4,26.2,26.4,114
20120801|2012-02-09 09:00,9,26.4,26.7,26.38,26.67,369
20120801|2012-02-09 09:30,9,26.75,26.75,26.58,26.58,71
20120801|2012-02-09 10:00,9,26.65,26.7,26.63,26.7,85
20120801|2012-02-09 10:30,9,26.7,26.75,26.6,26.65,62
20120801|2012-02-09 11:00,9,26.65,26.7,26.53,26.7,56
20120801|2012-02-09 11:30,9,26.7,26.7,26.56,26.6,42
20120801|2012-02-09 12:00,9,26.61,26.7,26.55,26.6,51
20120801|2012-02-09 12:30,9,26.55,26.6,26.53,26.55,58
20120801|2012-02-09 13:00,9,26.55,26.55,26.45,26.5,23
20120801|2012-02-09 13:30,9,26.55,26.6,26.55,26.6,57
20120801|2012-02-09 14:00,9,26.6,26.65,26.59,26.65,15
20120801|2012-02-09 14:30,9,26.65,26.8,26.65,26.8,96
20120801|2012-02-09 15:00,9,26.85,27.02,26.85,27.02,706
20120801|2012-02-10 07:00,10,27,27.55,27,27.55,30
20120801|2012-02-10 07:30,10,27.55,27.6,27.4,27.57,39
20120801|2012-02-10 08:00,10,27.59,27.62,27.54,27.55,156
20120801|2012-02-10 08:30,10,27.55,27.6,27.35,27.45,106
20120801|2012-02-10 09:00,10,27.5,27.65,27.49,27.54,105
20120801|2012-02-10 09:30,10,27.56,27.6,27.45,27.5,24
20120801|2012-02-10 10:00,10,27.45,27.5,27.39,27.48,104
20120801|2012-02-10 10:30,10,27.55,27.55,27.43,27.43,166
20120801|2012-02-10 11:00,10,27.4,27.57,27.4,27.56,99
20120801|2012-02-10 11:30,10,27.55,27.65,27.55,27.6,36
20120801|2012-02-10 12:00,10,27.6,27.6,27.5,27.6,26
20120801|2012-02-10 12:30,10,27.6,27.7,27.6,27.65,49
20120801|2012-02-10 13:00,10,27.6,27.8,27.6,27.8,90
20120801|2012-02-10 13:30,10,27.8,28.13,27.75,28.1,85
20120801|2012-02-10 14:00,10,28.15,28.4,28.05,28.11,228
20120801|2012-02-10 14:30,10,28.05,28.05,27.67,27.82,127
20120801|2012-02-10 15:00,10,27.9,27.9,27.55,27.55,653
20120801|2012-02-10 16:00,10,27.55,27.55,27.55,27.55,3
20120801|2012-02-13 07:00,13,27.55,27.55,27.06,27.06,131
20120801|2012-02-13 08:00,13,27.1,27.1,27.1,27.1,1
20120801|2012-02-13 08:30,13,27.2,27.2,26.95,26.95,38
20120801|2012-02-13 09:00,13,27.02,27.24,26.95,27.2,72
20120801|2012-02-13 09:30,13,27.25,27.31,27.2,27.2,44
20120801|2012-02-13 10:00,13,27.15,27.25,27.1,27.25,45
20120801|2012-02-13 10:30,13,27.2,27.25,27.15,27.15,55
20120801|2012-02-13 11:00,13,27.15,27.25,27.15,27.2,57
20120801|2012-02-13 11:30,13,27.3,27.45,27.2,27.45,110
20120801|2012-02-13 12:00,13,27.35,27.35,27.25,27.3,28
20120801|2012-02-13 12:30,13,27.3,27.3,27.2,27.2,44
20120801|2012-02-13 13:00,13,27.2,27.23,27.08,27.09,67
20120801|2012-02-13 13:30,13,27.06,27.1,27.04,27.06,62
20120801|2012-02-13 14:00,13,27.05,27.15,27.05,27.1,26
20120801|2012-02-13 14:30,13,27.1,27.2,27.08,27.17,400
20120801|2012-02-13 15:00,13,27.15,27.2,27.1,27.2,370
20120801|2012-02-14 07:00,14,27.22,27.22,27.22,27.22,1
20120801|2012-02-14 07:30,14,27.3,27.35,27.3,27.35,19
20120801|2012-02-14 08:00,14,27.4,27.54,27.4,27.48,29
20120801|2012-02-14 08:30,14,27.45,27.55,27.3,27.49,354
20120801|2012-02-14 09:00,14,27.47,27.76,27.47,27.6,184
20120801|2012-02-14 09:30,14,27.65,27.85,27.6,27.8,109
20120801|2012-02-14 10:00,14,27.8,27.8,27.75,27.78,42
20120801|2012-02-14 10:30,14,27.75,27.75,27.6,27.7,31
20120801|2012-02-14 11:00,14,27.8,27.95,27.7,27.94,51
20120801|2012-02-14 11:30,14,27.95,28.05,27.85,28.05,45
20120801|2012-02-14 12:00,14,28.05,28.25,28.05,28.15,94
20120801|2012-02-14 12:30,14,28.15,28.15,27.9,28.05,75
20120801|2012-02-14 13:00,14,28,28.1,28,28.1,63
20120801|2012-02-14 13:30,14,28.17,28.2,28.05,28.15,31
20120801|2012-02-14 14:00,14,28.1,28.12,28.05,28.07,15
20120801|2012-02-14 14:30,14,28.2,28.2,27.6,27.65,88
20120801|2012-02-14 15:00,14,27.6,27.76,27.6,27.7,533
20120801|2012-02-14 15:30,14,27.75,27.75,27.75,27.75,41
20120801|2012-02-15 08:00,15,27.8,27.8,27.8,27.8,1
20120801|2012-02-15 08:30,15,28.15,28.3,27.9,27.9,251
20120801|2012-02-15 09:00,15,27.87,28.3,27.87,28.25,147
20120801|2012-02-15 09:30,15,28.24,28.44,28.15,28.27,309
20120801|2012-02-15 10:00,15,28.25,28.35,28.2,28.22,70
20120801|2012-02-15 10:30,15,28.1,28.15,28,28.03,60
20120801|2012-02-15 11:00,15,28,28.11,28,28.05,140
20120801|2012-02-15 11:30,15,28.15,28.52,28.12,28.5,160
20120801|2012-02-15 12:00,15,28.5,28.6,28.25,28.3,114
20120801|2012-02-15 12:30,15,28.25,28.27,28.1,28.15,62
20120801|2012-02-15 13:00,15,28.15,28.25,27.95,28.02,80
20120801|2012-02-15 13:30,15,28.03,28.17,28.03,28.17,19
20120801|2012-02-15 14:00,15,28.15,28.17,28.1,28.17,14
20120801|2012-02-15 14:30,15,28.14,28.29,28.14,28.25,81
20120801|2012-02-15 15:00,15,28.2,28.6,28.2,28.45,515
20120801|2012-02-16 07:00,16,28.55,28.55,28.55,28.55,8
20120801|2012-02-16 07:30,16,28.48,28.48,28.35,28.45,20
20120801|2012-02-16 08:00,16,28.45,28.6,28.4,28.55,22
20120801|2012-02-16 08:30,16,28.5,28.75,28.4,28.7,84
20120801|2012-02-16 09:00,16,28.55,28.75,28.55,28.7,78
20120801|2012-02-16 09:30,16,28.65,28.65,28.6,28.65,60
20120801|2012-02-16 10:00,16,28.65,28.7,28.65,28.67,74
20120801|2012-02-16 10:30,16,28.67,28.67,28.3,28.3,138
20120801|2012-02-16 11:00,16,28.3,28.3,28.25,28.25,28
20120801|2012-02-16 11:30,16,28.3,28.35,28.23,28.25,49
20120801|2012-02-16 12:00,16,28.2,28.2,27.96,28.05,68
20120801|2012-02-16 12:30,16,28.05,28.05,27.99,27.99,48
20120801|2012-02-16 13:00,16,28.05,28.15,27.95,27.95,125
20120801|2012-02-16 13:30,16,27.97,27.97,27.85,27.85,121
20120801|2012-02-16 14:00,16,27.83,27.86,27.7,27.77,166
20120801|2012-02-16 14:30,16,27.77,27.9,27.7,27.9,171
20120801|2012-02-16 15:00,16,27.9,28.25,27.9,28.25,585
20120801|2012-02-17 07:00,17,28.25,28.25,28.14,28.14,43
20120801|2012-02-17 07:30,17,28.17,28.28,28.14,28.2,36
20120801|2012-02-17 08:00,17,28.25,28.25,28,28.07,70
20120801|2012-02-17 08:30,17,28.1,28.2,27.9,28,159
20120801|2012-02-17 09:00,17,27.95,28.15,27.95,28.1,80
20120801|2012-02-17 09:30,17,28.15,28.21,28.07,28.19,106
20120801|2012-02-17 10:00,17,28.2,28.35,28.13,28.15,81
20120801|2012-02-17 10:30,17,28.1,28.17,27.95,28.05,152
20120801|2012-02-17 11:00,17,28.07,28.1,28.04,28.1,28
20120801|2012-02-17 11:30,17,28.05,28.05,27.85,28.05,59
20120801|2012-02-17 12:00,17,28.1,28.1,27.99,28,32
20120801|2012-02-17 12:30,17,28,28.05,27.95,28.05,8
20120801|2012-02-17 13:00,17,28.1,28.2,28.07,28.14,28
20120801|2012-02-17 13:30,17,28.15,28.2,28.15,28.2,8
20120801|2012-02-17 14:00,17,28.2,28.22,28.05,28.1,96
20120801|2012-02-17 14:30,17,28.1,28.41,28.03,28.41,448
20120801|2012-02-17 15:00,17,28.4,28.65,28.38,28.6,512
20120801|2012-02-21 07:00,21,28.55,28.85,28.54,28.54,102
20120801|2012-02-21 08:00,21,28.45,28.55,28.3,28.3,5
20120801|2012-02-21 08:30,21,28.45,29.02,28.4,28.85,162
20120801|2012-02-21 09:00,21,28.85,28.85,28.55,28.6,63
20120801|2012-02-21 09:30,21,28.55,28.57,28.3,28.35,221
20120801|2012-02-21 10:00,21,28.35,28.4,28.32,28.35,21
20120801|2012-02-21 10:30,21,28.35,28.4,28.33,28.4,80
20120801|2012-02-21 11:00,21,28.4,28.4,28.1,28.37,298
20120801|2012-02-21 11:30,21,28.35,28.4,28.33,28.4,142
20120801|2012-02-21 12:00,21,28.4,28.47,28.4,28.45,15
20120801|2012-02-21 12:30,21,28.6,28.6,28.55,28.55,6
20120801|2012-02-21 13:00,21,28.55,28.78,28.55,28.65,36
20120801|2012-02-21 13:30,21,28.65,28.75,28.65,28.65,44
20120801|2012-02-21 14:00,21,28.65,28.73,28.64,28.7,35
20120801|2012-02-21 14:30,21,28.75,28.82,28.7,28.78,134
20120801|2012-02-21 15:00,21,28.8,28.9,28.79,28.84,393
20120801|2012-02-22 07:00,22,28.85,28.85,28.85,28.85,33
20120801|2012-02-22 07:30,22,28.85,28.9,28.85,28.9,4
20120801|2012-02-22 08:00,22,28.85,28.95,28.8,28.9,62
20120801|2012-02-22 08:30,22,28.85,28.95,28.54,28.54,280
20120801|2012-02-22 09:00,22,28.6,28.75,28.3,28.3,91
20120801|2012-02-22 09:30,22,28.35,28.45,28.3,28.35,75
20120801|2012-02-22 10:00,22,28.4,28.4,28.29,28.4,214
20120801|2012-02-22 10:30,22,28.4,28.6,28.37,28.55,95
20120801|2012-02-22 11:00,22,28.55,28.55,28.35,28.4,71
20120801|2012-02-22 11:30,22,28.4,28.4,28.3,28.3,38
20120801|2012-02-22 12:00,22,28.25,28.25,28.2,28.2,65
20120801|2012-02-22 12:30,22,28.25,28.25,28.2,28.25,15
20120801|2012-02-22 13:00,22,28.25,28.25,28.2,28.2,21
20120801|2012-02-22 13:30,22,28.2,28.3,28.2,28.28,56
20120801|2012-02-22 14:00,22,28.3,28.35,28.15,28.2,68
20120801|2012-02-22 14:30,22,28.23,28.35,28.2,28.3,189
20120801|2012-02-22 15:00,22,28.25,28.25,28.05,28.2,372
20120801|2012-02-23 07:00,23,28.2,28.2,28.15,28.16,75
20120801|2012-02-23 07:30,23,28.15,28.2,28.15,28.16,16
20120801|2012-02-23 08:00,23,28.18,28.21,28.15,28.21,79
20120801|2012-02-23 08:30,23,28.2,28.3,28.18,28.18,79
20120801|2012-02-23 09:00,23,28.2,28.2,28.1,28.1,29
20120801|2012-02-23 09:30,23,28.1,28.13,27.9,27.93,74
20120801|2012-02-23 10:00,23,27.9,27.92,27.75,27.8,134
20120801|2012-02-23 10:30,23,27.8,27.8,27.65,27.65,88
20120801|2012-02-23 11:00,23,27.65,27.7,27.6,27.6,56
20120801|2012-02-23 11:30,23,27.6,27.65,27.56,27.6,83
20120801|2012-02-23 12:00,23,27.65,27.7,27.6,27.65,27
20120801|2012-02-23 12:30,23,27.7,27.8,27.65,27.65,49
20120801|2012-02-23 13:00,23,27.65,27.7,27.65,27.7,28
20120801|2012-02-23 13:30,23,27.7,27.7,27.65,27.7,45
20120801|2012-02-23 14:00,23,27.65,27.92,27.65,27.9,254
20120801|2012-02-23 14:30,23,27.9,28.11,27.88,28.08,859
20120801|2012-02-23 15:00,23,28.1,28.1,27.95,28.1,724
20120801|2012-02-23 15:30,23,28.1,28.1,28.1,28.1,326
20120801|2012-02-24 07:00,24,27.95,27.95,27.95,27.95,1
20120801|2012-02-24 07:30,24,27.95,27.95,27.95,27.95,11
20120801|2012-02-24 08:00,24,27.95,27.95,27.95,27.95,1
20120801|2012-02-24 08:30,24,27.95,28.2,27.95,28,227
20120801|2012-02-24 09:00,24,28,28.15,27.9,28.15,71
20120801|2012-02-24 09:30,24,28.1,28.11,27.95,27.95,64
20120801|2012-02-24 10:00,24,28,28,27.92,27.95,26
20120801|2012-02-24 10:30,24,27.9,27.9,27.82,27.82,91
20120801|2012-02-24 11:00,24,27.9,27.95,27.85,27.9,104
20120801|2012-02-24 11:30,24,27.9,27.9,27.85,27.86,37
20120801|2012-02-24 12:00,24,27.85,27.9,27.85,27.9,180
20120801|2012-02-24 12:30,24,27.95,28.22,27.94,28.1,226
20120801|2012-02-24 13:00,24,28.15,28.45,28.1,28.45,108
20120801|2012-02-24 13:30,24,28.45,28.5,28.15,28.4,432
20120801|2012-02-24 14:00,24,28.35,28.4,28.27,28.35,25
20120801|2012-02-24 14:30,24,28.4,28.68,28.4,28.55,127
20120801|2012-02-24 15:00,24,28.6,28.7,28.57,28.6,747
20120801|2012-02-27 07:00,27,28.95,29.05,28.95,28.96,5
20120801|2012-02-27 07:30,27,28.95,28.97,28.95,28.97,6
20120801|2012-02-27 08:00,27,28.95,29,28.95,29,15
20120801|2012-02-27 08:30,27,29,29.13,28.85,28.88,365
20120801|2012-02-27 09:00,27,28.9,28.9,28.64,28.7,202
20120801|2012-02-27 09:30,27,28.7,28.72,28.54,28.6,128
20120801|2012-02-27 10:00,27,28.6,28.7,28.45,28.51,145
20120801|2012-02-27 10:30,27,28.55,28.6,28.55,28.56,46
20120801|2012-02-27 11:00,27,28.51,28.6,28.45,28.59,180
20120801|2012-02-27 11:30,27,28.55,28.55,28.5,28.55,24
20120801|2012-02-27 12:00,27,28.54,28.6,28.45,28.5,66
20120801|2012-02-27 12:30,27,28.5,28.5,28.35,28.5,615
20120801|2012-02-27 13:00,27,28.5,28.5,28.45,28.5,21
20120801|2012-02-27 13:30,27,28.5,28.55,28.45,28.45,129
20120801|2012-02-27 14:00,27,28.45,28.65,28.45,28.64,295
20120801|2012-02-27 14:30,27,28.6,28.75,28.6,28.72,419
20120801|2012-02-27 15:00,27,28.72,28.95,28.7,28.85,359
20120801|2012-02-28 07:00,28,28.85,28.85,28.79,28.79,177
20120801|2012-02-28 07:30,28,28.8,29.06,28.8,29.06,11
20120801|2012-02-28 08:00,28,29.05,29.05,28.99,29,58
20120801|2012-02-28 08:30,28,29,29.02,28.6,28.69,278
20120801|2012-02-28 09:00,28,28.6,28.8,28.55,28.73,98
20120801|2012-02-28 09:30,28,28.65,28.68,28.55,28.55,165
20120801|2012-02-28 10:00,28,28.6,28.6,28.5,28.5,211
20120801|2012-02-28 10:30,28,28.5,28.55,28.45,28.5,43
20120801|2012-02-28 11:00,28,28.5,28.55,28.5,28.55,557
20120801|2012-02-28 11:30,28,28.55,28.7,28.5,28.65,274
20120801|2012-02-28 12:00,28,28.65,28.75,28.6,28.65,43
20120801|2012-02-28 12:30,28,28.65,28.78,28.63,28.7,193
20120801|2012-02-28 13:00,28,28.7,28.7,28.63,28.7,11
20120801|2012-02-28 13:30,28,28.65,28.65,28.6,28.65,38
20120801|2012-02-28 14:00,28,28.6,28.6,28.5,28.5,69
20120801|2012-02-28 14:30,28,28.5,28.51,28.4,28.48,171
20120801|2012-02-28 15:00,28,28.47,28.51,28.39,28.45,338
20120801|2012-02-29 07:00,29,28.45,28.45,28.45,28.45,1
20120801|2012-02-29 07:30,29,28.4,28.4,28.35,28.4,26
20120801|2012-02-29 08:00,29,28.4,28.44,28.35,28.35,49
20120801|2012-02-29 08:30,29,28.3,28.3,28.17,28.22,105
20120801|2012-02-29 09:00,29,28.2,28.25,28.08,28.11,143
20120801|2012-02-29 09:30,29,28.1,28.41,28.05,28.15,253
20120801|2012-02-29 10:00,29,28.15,28.22,28.09,28.13,92
20120801|2012-02-29 10:30,29,28.2,28.2,28,28,103
20120801|2012-02-29 11:00,29,28,28.05,27.8,27.85,97
20120801|2012-02-29 11:30,29,27.8,27.95,27.8,27.85,26
20120801|2012-02-29 12:00,29,27.85,27.88,27.69,27.8,216
20120801|2012-02-29 12:30,29,27.8,27.9,27.78,27.78,63
20120801|2012-02-29 13:00,29,27.75,27.85,27.7,27.8,30
20120801|2012-02-29 13:30,29,27.75,27.8,27.6,27.7,80
20120801|2012-02-29 14:00,29,27.7,27.79,27.65,27.72,109
20120801|2012-02-29 14:30,29,27.75,28.2,27.73,28,174
20120801|2012-02-29 15:00,29,28.05,28.4,28.05,28.35,742
20120801|2012-03-01 07:00,1,28.1,28.1,28.05,28.05,3
20120801|2012-03-01 07:30,1,28.05,28.14,28.01,28.01,15
20120801|2012-03-01 08:00,1,28.05,28.1,28.05,28.1,49
20120801|2012-03-01 08:30,1,28.1,28.1,27.9,27.9,238
20120801|2012-03-01 09:00,1,27.94,28.12,27.94,28,331
20120801|2012-03-01 09:30,1,28,28.35,28,28.1,285
20120801|2012-03-01 10:00,1,28.1,28.37,28.08,28.35,242
20120801|2012-03-01 10:30,1,28.35,28.37,28.18,28.24,107
20120801|2012-03-01 11:00,1,28.25,28.25,28.2,28.21,42
20120801|2012-03-01 11:30,1,28.17,28.22,28,28,91
20120801|2012-03-01 12:00,1,27.95,28,27.88,27.9,15
20120801|2012-03-01 12:30,1,27.85,27.95,27.8,27.9,85
20120801|2012-03-01 13:00,1,27.9,28,27.85,28,116
20120801|2012-03-01 13:30,1,27.9,27.96,27.85,27.85,110
20120801|2012-03-01 14:00,1,27.85,27.95,27.78,27.78,227
20120801|2012-03-01 14:30,1,27.8,27.92,27.78,27.8,71
20120801|2012-03-01 15:00,1,27.8,27.85,27.55,27.6,464
20120801|2012-03-02 07:30,2,27.84,27.84,27.77,27.77,13
20120801|2012-03-02 08:00,2,27.75,27.82,27.75,27.8,64
20120801|2012-03-02 08:30,2,27.8,28.07,27.7,28.07,155
20120801|2012-03-02 09:00,2,28.1,28.1,27.87,27.95,440
20120801|2012-03-02 09:30,2,27.95,28.15,27.9,28.05,269
20120801|2012-03-02 10:00,2,28.05,28.1,28,28.07,99
20120801|2012-03-02 10:30,2,28.05,28.27,28.05,28.2,125
20120801|2012-03-02 11:00,2,28.15,28.21,28.15,28.19,120
20120801|2012-03-02 11:30,2,28.2,28.23,28.17,28.2,25
20120801|2012-03-02 12:00,2,28.18,28.27,28.18,28.27,160
20120801|2012-03-02 12:30,2,28.25,28.25,28.18,28.2,94
20120801|2012-03-02 13:00,2,28.18,28.25,28.18,28.2,60
20120801|2012-03-02 13:30,2,28.22,28.25,28.2,28.24,17
20120801|2012-03-02 14:00,2,28.2,28.35,28.2,28.25,205
20120801|2012-03-02 14:30,2,28.25,28.5,28.25,28.4,161
20120801|2012-03-02 15:00,2,28.42,28.45,28.25,28.35,539
20120801|2012-03-05 07:00,5,28.35,28.41,28.3,28.41,17
20120801|2012-03-05 07:30,5,28.4,28.4,28.3,28.3,5
20120801|2012-03-05 08:00,5,28.28,28.3,28.25,28.3,46
20120801|2012-03-05 08:30,5,28.35,28.5,28.3,28.4,293
20120801|2012-03-05 09:00,5,28.35,28.45,28.25,28.4,213
20120801|2012-03-05 09:30,5,28.5,28.5,28.35,28.35,41
20120801|2012-03-05 10:00,5,28.35,28.45,28.35,28.4,68
20120801|2012-03-05 10:30,5,28.4,28.47,28.3,28.4,139
20120801|2012-03-05 11:00,5,28.33,28.35,28.3,28.35,29
20120801|2012-03-05 11:30,5,28.3,28.3,28.21,28.3,24
20120801|2012-03-05 12:00,5,28.3,28.3,28.18,28.19,42
20120801|2012-03-05 12:30,5,28.2,28.26,28.15,28.26,40
20120801|2012-03-05 13:00,5,28.25,28.3,28.25,28.28,66
20120801|2012-03-05 13:30,5,28.3,28.4,28.29,28.3,102
20120801|2012-03-05 14:00,5,28.35,28.4,28.3,28.3,258
20120801|2012-03-05 14:30,5,28.3,28.5,28.25,28.5,200
20120801|2012-03-05 15:00,5,28.45,28.62,28.4,28.6,763
20120801|2012-03-06 07:00,6,28.85,28.95,28.85,28.95,14
20120801|2012-03-06 07:30,6,28.95,29,28.95,29,22
20120801|2012-03-06 08:00,6,29.05,29.45,29.05,29.39,159
20120801|2012-03-06 08:30,6,29.38,29.45,29.15,29.3,360
20120801|2012-03-06 09:00,6,29.35,29.35,29.09,29.15,172
20120801|2012-03-06 09:30,6,29.15,29.27,28.95,29.2,275
20120801|2012-03-06 10:00,6,29.25,29.25,29,29.1,95
20120801|2012-03-06 10:30,6,29.15,29.25,29.1,29.25,83
20120801|2012-03-06 11:00,6,29.2,29.29,29.15,29.15,270
20120801|2012-03-06 11:30,6,29.1,29.17,28.99,29.15,128
20120801|2012-03-06 12:00,6,29.15,29.2,29.14,29.16,213
20120801|2012-03-06 12:30,6,29.15,29.16,29.05,29.05,24
20120801|2012-03-06 13:00,6,29.1,29.25,29.1,29.24,30
20120801|2012-03-06 13:30,6,29.25,29.4,29.25,29.35,20
20120801|2012-03-06 14:00,6,29.3,29.3,29,29,188
20120801|2012-03-06 14:30,6,29,29.15,28.85,28.97,313
20120801|2012-03-06 15:00,6,28.98,29.1,28.75,28.8,861
20120801|2012-03-07 07:00,7,28.62,28.62,28.58,28.58,9
20120801|2012-03-07 07:30,7,28.55,28.57,28.4,28.42,210
20120801|2012-03-07 08:00,7,28.45,28.5,28.4,28.5,78
20120801|2012-03-07 08:30,7,28.55,28.6,28.44,28.44,245
20120801|2012-03-07 09:00,7,28.45,28.45,28.25,28.38,232
20120801|2012-03-07 09:30,7,28.37,28.5,28.35,28.5,181
20120801|2012-03-07 10:00,7,28.5,28.5,28.3,28.33,106
20120801|2012-03-07 10:30,7,28.3,28.4,28.3,28.4,49
20120801|2012-03-07 11:00,7,28.4,28.4,28.32,28.35,80
20120801|2012-03-07 11:30,7,28.4,28.45,28.38,28.4,151
20120801|2012-03-07 12:00,7,28.45,28.5,28.4,28.45,66
20120801|2012-03-07 12:30,7,28.5,28.62,28.5,28.53,20
20120801|2012-03-07 13:00,7,28.5,28.55,28.45,28.5,11
20120801|2012-03-07 13:30,7,28.55,28.6,28.5,28.5,16
20120801|2012-03-07 14:00,7,28.55,28.57,28.5,28.5,60
20120801|2012-03-07 14:30,7,28.47,28.5,28.32,28.36,86
20120801|2012-03-07 15:00,7,28.35,28.35,28.15,28.2,414
20120801|2012-03-07 15:30,7,28.25,28.25,28.25,28.25,161
20120801|2012-03-08 07:00,8,27.85,27.95,27.85,27.95,55
20120801|2012-03-08 07:30,8,27.9,27.95,27.9,27.95,4
20120801|2012-03-08 08:00,8,27.9,28.1,27.9,28.1,27
20120801|2012-03-08 08:30,8,28.05,28.1,27.8,27.8,589
20120801|2012-03-08 09:00,8,27.95,28.05,27.95,28,88
20120801|2012-03-08 09:30,8,28.02,28.03,27.95,28,35
20120801|2012-03-08 10:00,8,27.97,27.97,27.9,27.97,44
20120801|2012-03-08 10:30,8,27.94,28,27.93,27.95,61
20120801|2012-03-08 11:00,8,27.94,27.95,27.88,27.95,78
20120801|2012-03-08 11:30,8,27.95,27.95,27.85,27.9,127
20120801|2012-03-08 12:00,8,27.85,27.9,27.78,27.78,96
20120801|2012-03-08 12:30,8,27.75,27.85,27.65,27.85,147
20120801|2012-03-08 13:00,8,27.8,27.8,27.76,27.8,20
20120801|2012-03-08 13:30,8,27.8,27.8,27.7,27.75,146
20120801|2012-03-08 14:00,8,27.75,27.8,27.73,27.77,51
20120801|2012-03-08 14:30,8,27.8,27.85,27.78,27.85,80
20120801|2012-03-08 15:00,8,27.85,27.95,27.75,27.95,585
20120801|2012-03-09 07:00,9,27.82,27.82,27.82,27.82,1
20120801|2012-03-09 07:30,9,27.9,27.9,27.7,27.75,101
20120801|2012-03-09 08:00,9,27.75,27.87,27.75,27.82,81
20120801|2012-03-09 08:30,9,27.83,27.9,27.7,27.7,224
20120801|2012-03-09 09:00,9,27.75,27.75,27.52,27.55,86
20120801|2012-03-09 09:30,9,27.5,27.55,27.4,27.44,84
20120801|2012-03-09 10:00,9,27.5,27.55,27.41,27.5,279
20120801|2012-03-09 10:30,9,27.5,27.55,27.4,27.42,85
20120801|2012-03-09 11:00,9,27.4,27.45,27.38,27.4,108
20120801|2012-03-09 11:30,9,27.39,27.4,27.35,27.4,11
20120801|2012-03-09 12:00,9,27.5,27.5,27.35,27.39,102
20120801|2012-03-09 12:30,9,27.4,27.4,27.38,27.39,5
20120801|2012-03-09 13:00,9,27.39,27.45,27.39,27.42,34
20120801|2012-03-09 13:30,9,27.4,27.58,27.3,27.55,240
20120801|2012-03-09 14:00,9,27.48,27.5,27.47,27.5,3
20120801|2012-03-09 14:30,9,27.48,27.58,27.46,27.55,39
20120801|2012-03-09 15:00,9,27.55,27.6,27.25,27.55,506
20120801|2012-03-12 07:30,12,27.55,27.64,27.55,27.59,59
20120801|2012-03-12 08:00,12,27.57,27.6,27.52,27.52,33
20120801|2012-03-12 08:30,12,27.57,27.57,27.24,27.25,289
20120801|2012-03-12 09:00,12,27.2,27.3,27.1,27.2,403
20120801|2012-03-12 09:30,12,27.2,27.3,27.1,27.15,386
20120801|2012-03-12 10:00,12,27.15,27.3,27.14,27.3,177
20120801|2012-03-12 10:30,12,27.25,27.4,27.25,27.4,76
20120801|2012-03-12 11:00,12,27.4,27.4,27.2,27.24,86
20120801|2012-03-12 11:30,12,27.22,27.24,27.2,27.2,12
20120801|2012-03-12 12:00,12,27.2,27.25,27.15,27.15,72
20120801|2012-03-12 12:30,12,27.15,27.17,27.07,27.1,112
20120801|2012-03-12 13:00,12,27.05,27.1,27,27.06,100
20120801|2012-03-12 13:30,12,27.05,27.06,26.9,27.05,187
20120801|2012-03-12 14:00,12,27.05,27.1,27,27.05,21
20120801|2012-03-12 14:30,12,27.02,27.1,26.95,27.05,214
20120801|2012-03-12 15:00,12,27.05,27.2,27,27.15,286
20120801|2012-03-13 07:00,13,26.9,26.9,26.75,26.8,55
20120801|2012-03-13 07:30,13,26.8,26.9,26.79,26.9,67
20120801|2012-03-13 08:00,13,26.9,26.9,26.8,26.8,64
20120801|2012-03-13 08:30,13,26.9,27,26.85,26.96,139
20120801|2012-03-13 09:00,13,26.95,26.95,26.75,26.75,122
20120801|2012-03-13 09:30,13,26.7,26.73,26.55,26.65,396
20120801|2012-03-13 10:00,13,26.65,26.7,26.6,26.64,80
20120801|2012-03-13 10:30,13,26.65,26.75,26.62,26.75,94
20120801|2012-03-13 11:00,13,26.7,26.76,26.7,26.75,91
20120801|2012-03-13 11:30,13,26.75,26.76,26.7,26.7,115
20120801|2012-03-13 12:00,13,26.75,26.75,26.7,26.72,12
20120801|2012-03-13 12:30,13,26.73,26.75,26.65,26.65,226
20120801|2012-03-13 13:00,13,26.7,26.7,26.53,26.61,98
20120801|2012-03-13 13:30,13,26.59,26.64,26.55,26.57,96
20120801|2012-03-13 14:00,13,26.55,26.8,26.35,26.35,253
20120801|2012-03-13 14:30,13,26.37,26.42,26.25,26.35,159
20120801|2012-03-13 15:00,13,26.35,26.55,26.3,26.5,355
20120801|2012-03-14 07:00,14,26.47,26.5,26.43,26.5,6
20120801|2012-03-14 07:30,14,26.43,26.43,26.35,26.35,22
20120801|2012-03-14 08:00,14,26.3,26.35,26.25,26.35,46
20120801|2012-03-14 08:30,14,26.3,26.55,26.3,26.45,236
20120801|2012-03-14 09:00,14,26.49,26.49,26.3,26.35,148
20120801|2012-03-14 09:30,14,26.35,26.7,26.34,26.7,219
20120801|2012-03-14 10:00,14,26.72,26.75,26.65,26.7,216
20120801|2012-03-14 10:30,14,26.7,26.7,26.55,26.65,154
20120801|2012-03-14 11:00,14,26.65,26.72,26.65,26.69,47
20120801|2012-03-14 11:30,14,26.69,26.7,26.45,26.47,156
20120801|2012-03-14 12:00,14,26.5,26.5,26.43,26.45,90
20120801|2012-03-14 12:30,14,26.45,26.75,26.45,26.75,265
20120801|2012-03-14 13:00,14,26.75,26.87,26.72,26.85,84
20120801|2012-03-14 13:30,14,26.85,26.93,26.75,26.78,99
20120801|2012-03-14 14:00,14,26.75,26.94,26.75,26.85,99
20120801|2012-03-14 14:30,14,26.8,26.85,26.48,26.53,154
20120801|2012-03-14 15:00,14,26.55,27,26.5,26.9,413
20120801|2012-03-15 07:30,15,26.77,26.92,26.75,26.91,38
20120801|2012-03-15 08:00,15,26.95,27,26.85,26.93,99
20120801|2012-03-15 08:30,15,26.98,27.1,26.8,26.95,187
20120801|2012-03-15 09:00,15,26.91,27,26.75,26.84,64
20120801|2012-03-15 09:30,15,26.8,26.9,26.75,26.85,107
20120801|2012-03-15 10:00,15,26.85,26.89,26.65,26.67,37
20120801|2012-03-15 10:30,15,26.68,26.7,26.55,26.57,72
20120801|2012-03-15 11:00,15,26.56,26.56,26.35,26.4,132
20120801|2012-03-15 11:30,15,26.43,26.6,26.4,26.55,53
20120801|2012-03-15 12:00,15,26.5,26.6,26.5,26.54,75
20120801|2012-03-15 12:30,15,26.53,26.72,26.45,26.7,216
20120801|2012-03-15 13:00,15,26.72,26.8,26.5,26.5,173
20120801|2012-03-15 13:30,15,26.55,26.61,26.53,26.59,63
20120801|2012-03-15 14:00,15,26.55,26.6,26.45,26.58,132
20120801|2012-03-15 14:30,15,26.55,26.57,26.42,26.45,152
20120801|2012-03-15 15:00,15,26.45,26.65,26.45,26.65,256
20120801|2012-03-16 07:00,16,26.5,26.5,26.4,26.5,9
20120801|2012-03-16 07:30,16,26.37,26.37,26.24,26.24,22
20120801|2012-03-16 08:00,16,26.29,26.36,26.2,26.36,30
20120801|2012-03-16 08:30,16,26.5,26.77,26.45,26.77,124
20120801|2012-03-16 09:00,16,26.8,26.82,26.5,26.55,435
20120801|2012-03-16 09:30,16,26.5,26.5,26.4,26.44,66
20120801|2012-03-16 10:00,16,26.37,26.47,26.33,26.47,78
20120801|2012-03-16 10:30,16,26.5,26.52,26.5,26.51,15
20120801|2012-03-16 11:00,16,26.45,26.55,26.45,26.45,58
20120801|2012-03-16 11:30,16,26.5,26.5,26.44,26.48,51
20120801|2012-03-16 12:00,16,26.45,26.5,26.42,26.44,59
20120801|2012-03-16 12:30,16,26.44,26.45,26.4,26.44,16
20120801|2012-03-16 13:00,16,26.45,26.45,26.4,26.44,23
20120801|2012-03-16 13:30,16,26.47,26.48,26.4,26.4,4
20120801|2012-03-16 14:00,16,26.48,26.55,26.45,26.5,49
20120801|2012-03-16 14:30,16,26.55,26.7,26.55,26.67,51
20120801|2012-03-16 15:00,16,26.68,26.78,26.5,26.6,644
20120801|2012-03-19 07:00,19,26.65,26.65,26.65,26.65,2
20120801|2012-03-19 07:30,19,26.75,26.8,26.63,26.63,33
20120801|2012-03-19 08:00,19,26.65,26.66,26.55,26.55,92
20120801|2012-03-19 08:30,19,26.55,26.62,26.4,26.47,167
20120801|2012-03-19 09:00,19,26.5,26.7,26.49,26.7,330
20120801|2012-03-19 09:30,19,26.7,26.75,26.65,26.69,47
20120801|2012-03-19 10:00,19,26.65,26.7,26.5,26.5,52
20120801|2012-03-19 10:30,19,26.45,26.47,26.25,26.32,111
20120801|2012-03-19 11:00,19,26.35,26.35,26.15,26.15,33
20120801|2012-03-19 11:30,19,26.15,26.22,26.1,26.19,56
20120801|2012-03-19 12:00,19,26.15,26.16,26.03,26.03,76
20120801|2012-03-19 12:30,19,26.03,26.05,26.03,26.03,13
20120801|2012-03-19 13:00,19,26.05,26.15,26,26.02,95
20120801|2012-03-19 13:30,19,26.1,26.1,26,26,5
20120801|2012-03-19 14:00,19,26.05,26.14,26.04,26.05,42
20120801|2012-03-19 14:30,19,26.05,26.12,26.02,26.1,198
20120801|2012-03-19 15:00,19,26.05,26.1,25.8,26,958
20120801|2012-03-19 15:30,19,26,26,26,26,20
20120801|2012-03-20 07:00,20,26.15,26.4,26.15,26.31,20
20120801|2012-03-20 07:30,20,26.28,26.42,26.23,26.36,84
20120801|2012-03-20 08:00,20,26.3,26.35,26.25,26.31,76
20120801|2012-03-20 08:30,20,26.35,26.4,26.25,26.3,213
20120801|2012-03-20 09:00,20,26.3,26.35,26.15,26.2,556
20120801|2012-03-20 09:30,20,26.22,26.25,26.1,26.14,115
20120801|2012-03-20 10:00,20,26.15,26.15,25.95,26.02,400
20120801|2012-03-20 10:30,20,26,26.15,25.98,26.15,153
20120801|2012-03-20 11:00,20,26.14,26.16,26.05,26.15,234
20120801|2012-03-20 11:30,20,26.15,26.17,26.04,26.05,135
20120801|2012-03-20 12:00,20,26.05,26.05,26.01,26.04,30
20120801|2012-03-20 12:30,20,26.05,26.09,25.98,26,102
20120801|2012-03-20 13:00,20,26.02,26.05,25.8,25.82,134
20120801|2012-03-20 13:30,20,25.85,25.95,25.85,25.87,97
20120801|2012-03-20 14:00,20,25.87,25.97,25.83,25.85,343
20120801|2012-03-20 14:30,20,25.83,25.92,25.8,25.8,328
20120801|2012-03-20 15:00,20,25.8,26.05,25.8,26,687
20120801|2012-03-21 07:00,21,25.75,26,25.75,25.98,98
20120801|2012-03-21 07:30,21,26,26,25.9,25.9,175
20120801|2012-03-21 08:00,21,25.88,25.88,25.75,25.76,79
20120801|2012-03-21 08:30,21,25.8,25.8,25.35,25.5,377
20120801|2012-03-21 09:00,21,25.6,25.8,25.6,25.65,261
20120801|2012-03-21 09:30,21,25.7,25.7,25.55,25.7,138
20120801|2012-03-21 10:00,21,25.7,25.8,25.57,25.59,282
20120801|2012-03-21 10:30,21,25.6,25.65,25.43,25.5,151
20120801|2012-03-21 11:00,21,25.5,25.6,25.33,25.57,575
20120801|2012-03-21 11:30,21,25.6,25.66,25.37,25.45,284
20120801|2012-03-21 12:00,21,25.4,25.43,25.4,25.43,15
20120801|2012-03-21 12:30,21,25.43,25.8,25.33,25.55,1108
20120801|2012-03-21 13:00,21,25.52,25.6,25.46,25.55,173
20120801|2012-03-21 13:30,21,25.5,25.5,25.35,25.45,181
20120801|2012-03-21 14:00,21,25.4,25.43,25.35,25.41,260
20120801|2012-03-21 14:30,21,25.41,25.41,25.3,25.3,344
20120801|2012-03-21 15:00,21,25.35,25.35,25.1,25.2,1061
20120801|2012-03-22 07:00,22,25.51,25.51,25.42,25.45,15
20120801|2012-03-22 07:30,22,25.42,25.61,25.4,25.55,46
20120801|2012-03-22 08:00,22,25.6,25.9,25.6,25.9,186
20120801|2012-03-22 08:30,22,25.95,25.95,25.53,25.6,283
20120801|2012-03-22 09:00,22,25.6,25.65,25.54,25.58,121
20120801|2012-03-22 09:30,22,25.65,25.75,25.6,25.7,75
20120801|2012-03-22 10:00,22,25.74,25.85,25.65,25.67,176
20120801|2012-03-22 10:30,22,25.72,25.75,25.65,25.72,24
20120801|2012-03-22 11:00,22,25.7,25.7,25.5,25.5,220
20120801|2012-03-22 11:30,22,25.52,25.55,25.43,25.43,80
20120801|2012-03-22 12:00,22,25.44,25.52,25.43,25.5,50
20120801|2012-03-22 12:30,22,25.45,25.55,25.45,25.54,59
20120801|2012-03-22 13:00,22,25.55,25.6,25.55,25.6,19
20120801|2012-03-22 13:30,22,25.6,25.87,25.6,25.75,162
20120801|2012-03-22 14:00,22,25.75,25.9,25.72,25.8,150
20120801|2012-03-22 14:30,22,25.75,25.77,25.5,25.55,292
20120801|2012-03-22 15:00,22,25.55,25.8,25.55,25.75,1034
20120801|2012-03-23 07:00,23,25.75,25.78,25.6,25.7,80
20120801|2012-03-23 07:30,23,25.7,25.75,25.7,25.7,36
20120801|2012-03-23 08:00,23,25.71,25.79,25.69,25.76,44
20120801|2012-03-23 08:30,23,25.75,25.8,25.6,25.6,334
20120801|2012-03-23 09:00,23,25.65,25.86,25.65,25.75,385
20120801|2012-03-23 09:30,23,25.8,25.82,25.5,25.55,85
20120801|2012-03-23 10:00,23,25.5,25.53,25.1,25.18,230
20120801|2012-03-23 10:30,23,25.15,25.22,25.07,25.2,344
20120801|2012-03-23 11:00,23,25.2,25.2,25.1,25.12,246
20120801|2012-03-23 11:30,23,25.1,25.12,24.9,24.95,196
20120801|2012-03-23 12:00,23,24.97,25.05,24.95,24.95,76
20120801|2012-03-23 12:30,23,24.95,25.2,24.95,25.17,156
20120801|2012-03-23 13:00,23,25.2,25.2,25.1,25.1,70
20120801|2012-03-23 13:30,23,25.05,25.1,24.98,25.05,74
20120801|2012-03-23 14:00,23,25.05,25.13,25.03,25.13,38
20120801|2012-03-23 14:30,23,25.1,25.12,25.05,25.05,81
20120801|2012-03-23 15:00,23,25.1,25.31,25,25.25,1290
20120801|2012-03-26 07:00,26,24.75,24.84,24.75,24.83,26
20120801|2012-03-26 07:30,26,24.75,24.88,24.75,24.88,19
20120801|2012-03-26 08:00,26,24.9,24.92,24.85,24.91,133
20120801|2012-03-26 08:30,26,24.95,24.95,24.6,24.72,424
20120801|2012-03-26 09:00,26,24.67,24.8,24.32,24.4,586
20120801|2012-03-26 09:30,26,24.39,24.5,24.39,24.42,191
20120801|2012-03-26 10:00,26,24.45,24.51,24.25,24.3,311
20120801|2012-03-26 10:30,26,24.3,24.35,24.2,24.3,160
20120801|2012-03-26 11:00,26,24.3,24.35,24.3,24.3,77
20120801|2012-03-26 11:30,26,24.4,24.4,24.3,24.32,56
20120801|2012-03-26 12:00,26,24.3,24.32,24.22,24.25,178
20120801|2012-03-26 12:30,26,24.25,24.27,24.2,24.25,54
20120801|2012-03-26 13:00,26,24.25,24.25,24.08,24.1,392
20120801|2012-03-26 13:30,26,24.1,24.14,24,24,122
20120801|2012-03-26 14:00,26,24,24.06,23.95,24.06,277
20120801|2012-03-26 14:30,26,24.05,24.1,23.83,23.87,902
20120801|2012-03-26 15:00,26,23.85,23.9,23.6,23.75,1482
20120801|2012-03-27 07:00,27,23.77,23.83,23.73,23.83,12
20120801|2012-03-27 07:30,27,23.83,23.83,23.71,23.75,86
20120801|2012-03-27 08:00,27,23.8,23.85,23.75,23.81,65
20120801|2012-03-27 08:30,27,23.8,23.9,23.8,23.82,228
20120801|2012-03-27 09:00,27,23.85,23.9,23.75,23.85,338
20120801|2012-03-27 09:30,27,23.81,23.95,23.75,23.94,118
20120801|2012-03-27 10:00,27,23.94,24,23.88,23.91,202
20120801|2012-03-27 10:30,27,23.92,24.03,23.9,23.91,251
20120801|2012-03-27 11:00,27,23.9,23.95,23.85,23.95,213
20120801|2012-03-27 11:30,27,23.93,23.96,23.9,23.96,86
20120801|2012-03-27 12:00,27,24,24.2,23.95,24.2,288
20120801|2012-03-27 12:30,27,24.2,24.3,24.03,24.05,241
20120801|2012-03-27 13:00,27,24.07,24.11,23.98,24,84
20120801|2012-03-27 13:30,27,24,24.05,23.95,24.05,315
20120801|2012-03-27 14:00,27,24,24.12,23.98,24.12,96
20120801|2012-03-27 14:30,27,24.15,24.27,24.1,24.2,369
20120801|2012-03-27 15:00,27,24.25,24.55,24.25,24.41,1418
20120801|2012-03-28 07:00,28,24.1,24.1,24,24,31
20120801|2012-03-28 07:30,28,24,24.15,23.95,24.12,140
20120801|2012-03-28 08:00,28,24.17,24.2,24.1,24.1,4
20120801|2012-03-28 08:30,28,24.1,24.2,23.9,24,362
20120801|2012-03-28 09:00,28,23.97,24.05,23.95,24,252
20120801|2012-03-28 09:30,28,24,24.3,24,24.15,282
20120801|2012-03-28 10:00,28,24.15,24.2,24.13,24.2,140
20120801|2012-03-28 10:30,28,24.2,24.8,24.13,24.6,525
20120801|2012-03-28 11:00,28,24.55,24.63,24.45,24.54,221
20120801|2012-03-28 11:30,28,24.55,24.75,24.55,24.72,77
20120801|2012-03-28 12:00,28,24.7,24.8,24.65,24.77,142
20120801|2012-03-28 12:30,28,24.78,24.81,24.65,24.75,103
20120801|2012-03-28 13:00,28,24.75,24.95,24.7,24.78,218
20120801|2012-03-28 13:30,28,24.75,24.75,24.5,24.58,237
20120801|2012-03-28 14:00,28,24.55,24.65,24.4,24.52,275
20120801|2012-03-28 14:30,28,24.54,24.55,24.12,24.14,654
20120801|2012-03-28 15:00,28,24.15,24.35,24.1,24.15,646
20120801|2012-03-29 07:00,29,24.13,24.25,24.13,24.21,43
20120801|2012-03-29 07:30,29,24.23,24.45,24.23,24.45,103
20120801|2012-03-29 08:00,29,24.45,24.75,24.43,24.75,191
20120801|2012-03-29 08:30,29,24.74,24.75,24.28,24.6,332
20120801|2012-03-29 09:00,29,24.6,24.6,24.4,24.55,290
20120801|2012-03-29 09:30,29,24.55,24.66,24.5,24.55,117
20120801|2012-03-29 10:00,29,24.5,24.5,24.41,24.5,118
20120801|2012-03-29 10:30,29,24.45,24.67,24.45,24.67,77
20120801|2012-03-29 11:00,29,24.65,24.65,24.6,24.62,54
20120801|2012-03-29 11:30,29,24.62,24.65,24.55,24.58,294
20120801|2012-03-29 12:00,29,24.6,24.63,24.51,24.53,105
20120801|2012-03-29 12:30,29,24.55,24.56,24.53,24.53,13
20120801|2012-03-29 13:00,29,24.5,24.5,24.34,24.35,60
20120801|2012-03-29 13:30,29,24.3,24.34,24.18,24.23,85
20120801|2012-03-29 14:00,29,24.23,24.25,24.05,24.05,56
20120801|2012-03-29 14:30,29,24.05,24.25,23.94,24.05,341
20120801|2012-03-29 15:00,29,24,24.1,23.8,24.05,985
20120801|2012-03-29 15:30,29,24.1,24.1,24.1,24.1,59
20120801|2012-03-30 07:00,30,23.59,23.76,23.5,23.76,17
20120801|2012-03-30 07:30,30,23.78,23.78,23.69,23.73,8
20120801|2012-03-30 08:00,30,23.7,23.71,23.55,23.57,85
20120801|2012-03-30 08:30,30,23.6,23.81,23.52,23.57,426
20120801|2012-03-30 09:00,30,23.6,23.77,23.5,23.71,315
20120801|2012-03-30 09:30,30,23.72,23.95,23.65,23.65,81
20120801|2012-03-30 10:00,30,23.63,23.63,23.42,23.45,116
20120801|2012-03-30 10:30,30,23.45,23.55,23.45,23.48,80
20120801|2012-03-30 11:00,30,23.53,23.55,23.4,23.55,194
20120801|2012-03-30 11:30,30,23.45,23.83,23.45,23.83,608
20120801|2012-03-30 12:00,30,23.8,23.95,23.69,23.7,1318
20120801|2012-03-30 12:30,30,23.72,23.72,23.62,23.65,307
20120801|2012-03-30 13:00,30,23.65,23.9,23.55,23.6,54
20120801|2012-03-30 13:30,30,23.6,23.75,23.55,23.75,33
20120801|2012-03-30 14:00,30,23.8,23.8,23.75,23.8,22
20120801|2012-03-30 14:30,30,23.85,24.01,23.8,23.82,183
20120801|2012-03-30 15:00,30,23.8,23.85,23.4,23.45,827
20120801|2012-04-02 07:00,2,23.55,23.55,23.55,23.55,2
20120801|2012-04-02 07:30,2,23.4,23.42,23.25,23.28,27
20120801|2012-04-02 08:00,2,23.3,23.42,23.27,23.42,45
20120801|2012-04-02 08:30,2,23.42,23.65,23.39,23.6,282
20120801|2012-04-02 09:00,2,23.55,23.55,23.35,23.45,85
20120801|2012-04-02 09:30,2,23.4,23.48,23.35,23.4,121
20120801|2012-04-02 10:00,2,23.35,23.4,23.15,23.2,183
20120801|2012-04-02 10:30,2,23.2,23.3,23.15,23.24,568
20120801|2012-04-02 11:00,2,23.29,23.3,23.15,23.28,423
20120801|2012-04-02 11:30,2,23.3,23.35,23.2,23.28,259
20120801|2012-04-02 12:00,2,23.3,23.35,23.2,23.3,120
20120801|2012-04-02 12:30,2,23.35,23.42,23.3,23.35,195
20120801|2012-04-02 13:00,2,23.35,23.4,23.3,23.37,80
20120801|2012-04-02 13:30,2,23.4,23.4,23.26,23.3,131
20120801|2012-04-02 14:00,2,23.34,23.37,23.3,23.35,57
20120801|2012-04-02 14:30,2,23.35,23.41,23.3,23.35,362
20120801|2012-04-02 15:00,2,23.4,23.55,23.35,23.5,417
20120801|2012-04-03 07:00,3,23.48,23.55,23.48,23.55,4
20120801|2012-04-03 07:30,3,23.5,23.54,23.47,23.5,25
20120801|2012-04-03 08:00,3,23.5,23.56,23.42,23.42,160
20120801|2012-04-03 08:30,3,23.45,23.6,23.4,23.5,393
20120801|2012-04-03 09:00,3,23.54,23.58,23.35,23.5,582
20120801|2012-04-03 09:30,3,23.5,23.5,23.35,23.38,100
20120801|2012-04-03 10:00,3,23.35,23.52,23.35,23.45,323
20120801|2012-04-03 10:30,3,23.45,23.65,23.44,23.5,280
20120801|2012-04-03 11:00,3,23.55,23.75,23.52,23.63,123
20120801|2012-04-03 11:30,3,23.65,23.69,23.6,23.65,68
20120801|2012-04-03 12:00,3,23.65,23.72,23.6,23.62,205
20120801|2012-04-03 12:30,3,23.6,23.67,23.45,23.45,442
20120801|2012-04-03 13:00,3,23.5,23.9,23.49,23.75,476
20120801|2012-04-03 13:30,3,23.75,23.9,23.55,23.63,874
20120801|2012-04-03 14:00,3,23.6,23.65,23.5,23.65,282
20120801|2012-04-03 14:30,3,23.65,23.65,23.35,23.47,553
20120801|2012-04-03 15:00,3,23.47,23.55,23.35,23.45,712
20120801|2012-04-04 07:00,4,23.85,23.85,23.7,23.74,54
20120801|2012-04-04 07:30,4,23.75,24.1,23.75,24.1,164
20120801|2012-04-04 08:00,4,24.09,24.15,24.05,24.12,68
20120801|2012-04-04 08:30,4,24.1,24.15,23.8,23.9,367
20120801|2012-04-04 09:00,4,23.9,24.15,23.88,24.12,148
20120801|2012-04-04 09:30,4,24.15,24.4,24.1,24.3,176
20120801|2012-04-04 10:00,4,24.3,24.3,24.1,24.2,152
20120801|2012-04-04 10:30,4,24.15,24.15,23.9,24,100
20120801|2012-04-04 11:00,4,24,24.05,23.9,24,39
20120801|2012-04-04 11:30,4,24,24.07,24,24.07,34
20120801|2012-04-04 12:00,4,24.03,24.12,24.03,24.09,47
20120801|2012-04-04 12:30,4,24.1,24.13,23.94,24.01,60
20120801|2012-04-04 13:00,4,24.04,24.15,24,24.1,21
20120801|2012-04-04 13:30,4,24.08,24.08,23.9,24,81
20120801|2012-04-04 14:00,4,24,24,23.8,23.83,298
20120801|2012-04-04 14:30,4,23.8,23.85,23.65,23.8,525
20120801|2012-04-04 15:00,4,23.8,23.85,23.6,23.69,586
20120801|2012-04-05 07:00,5,23.8,23.95,23.8,23.88,72
20120801|2012-04-05 07:30,5,23.85,23.88,23.78,23.8,94
20120801|2012-04-05 08:00,5,23.85,23.87,23.8,23.85,22
20120801|2012-04-05 08:30,5,23.85,23.93,23.7,23.85,475
20120801|2012-04-05 09:00,5,23.86,23.95,23.8,23.83,376
20120801|2012-04-05 09:30,5,23.82,23.96,23.75,23.75,108
20120801|2012-04-05 10:00,5,23.77,23.8,23.65,23.79,81
20120801|2012-04-05 10:30,5,23.8,23.9,23.75,23.85,81
20120801|2012-04-05 11:00,5,23.8,23.9,23.8,23.85,45
20120801|2012-04-05 11:30,5,23.87,23.97,23.85,23.92,44
20120801|2012-04-05 12:00,5,23.9,23.96,23.85,23.96,62
20120801|2012-04-05 12:30,5,23.95,24.1,23.94,24.05,146
20120801|2012-04-05 13:00,5,24.02,24.08,23.95,23.95,116
20120801|2012-04-05 13:30,5,24.05,24.07,24,24,23
20120801|2012-04-05 14:00,5,24,24.14,23.9,23.95,320
20120801|2012-04-05 14:30,5,23.95,24.01,23.92,24.01,79
20120801|2012-04-05 15:00,5,24.03,24.2,24,24.05,648
20120801|2012-04-09 07:00,9,24.3,24.46,24.3,24.46,77
20120801|2012-04-09 07:30,9,24.4,24.45,24.4,24.4,26
20120801|2012-04-09 08:00,9,24.5,24.63,24.45,24.63,48
20120801|2012-04-09 08:30,9,24.6,24.7,24.35,24.7,404
20120801|2012-04-09 09:00,9,24.65,24.7,24.4,24.42,268
20120801|2012-04-09 09:30,9,24.4,24.5,24.35,24.4,240
20120801|2012-04-09 10:00,9,24.4,24.6,24.4,24.57,112
20120801|2012-04-09 10:30,9,24.6,24.6,24.45,24.45,61
20120801|2012-04-09 11:00,9,24.5,24.55,24.38,24.38,31
20120801|2012-04-09 11:30,9,24.35,24.45,24.3,24.39,85
20120801|2012-04-09 12:00,9,24.4,24.45,24.3,24.45,54
20120801|2012-04-09 12:30,9,24.4,24.45,24.39,24.39,74
20120801|2012-04-09 13:00,9,24.35,24.4,24.3,24.3,92
20120801|2012-04-09 13:30,9,24.3,24.35,24.2,24.3,199
20120801|2012-04-09 14:00,9,24.35,24.5,24.3,24.5,123
20120801|2012-04-09 14:30,9,24.5,24.75,24.5,24.72,342
20120801|2012-04-09 15:00,9,24.75,25.05,24.75,24.9,918
20120801|2012-04-10 07:00,10,24.82,24.87,24.78,24.87,20
20120801|2012-04-10 07:30,10,24.87,24.92,24.87,24.9,23
20120801|2012-04-10 08:00,10,24.9,25,24.9,24.94,19
20120801|2012-04-10 08:30,10,24.94,25,24.7,24.78,441
20120801|2012-04-10 09:00,10,24.8,25.25,24.8,25.08,287
20120801|2012-04-10 09:30,10,25.05,25.25,25,25.24,286
20120801|2012-04-10 10:00,10,25.2,25.32,25.13,25.22,181
20120801|2012-04-10 10:30,10,25.2,25.8,25.2,25.65,214
20120801|2012-04-10 11:00,10,25.6,26,25.6,25.83,137
20120801|2012-04-10 11:30,10,25.75,25.88,25.7,25.8,141
20120801|2012-04-10 12:00,10,25.8,25.95,25.77,25.85,113
20120801|2012-04-10 12:30,10,25.8,25.85,25.65,25.8,66
20120801|2012-04-10 13:00,10,25.9,25.9,25.7,25.78,204
20120801|2012-04-10 13:30,10,25.8,25.95,25.75,25.78,126
20120801|2012-04-10 14:00,10,25.78,25.95,25.78,25.85,108
20120801|2012-04-10 14:30,10,25.86,25.95,25.74,25.9,111
20120801|2012-04-10 15:00,10,25.95,26,25.8,25.95,1090
20120801|2012-04-11 07:00,11,25.3,25.6,25.3,25.6,160
20120801|2012-04-11 07:30,11,25.6,25.6,25.3,25.31,153
20120801|2012-04-11 08:00,11,25.35,25.46,25.25,25.3,97
20120801|2012-04-11 08:30,11,25.3,25.44,25.15,25.35,466
20120801|2012-04-11 09:00,11,25.35,25.38,25.2,25.27,479
20120801|2012-04-11 09:30,11,25.2,25.35,25.2,25.35,170
20120801|2012-04-11 10:00,11,25.35,25.45,25.35,25.37,137
20120801|2012-04-11 10:30,11,25.4,25.67,25.3,25.65,121
20120801|2012-04-11 11:00,11,25.65,25.7,25.5,25.55,117
20120801|2012-04-11 11:30,11,25.53,25.53,25.37,25.4,104
20120801|2012-04-11 12:00,11,25.4,25.45,25.35,25.45,29
20120801|2012-04-11 12:30,11,25.4,25.5,25.37,25.42,72
20120801|2012-04-11 13:00,11,25.4,25.55,25.4,25.55,73
20120801|2012-04-11 13:30,11,25.55,25.6,25.5,25.55,99
20120801|2012-04-11 14:00,11,25.5,25.65,25.5,25.62,189
20120801|2012-04-11 14:30,11,25.6,25.75,25.58,25.73,102
20120801|2012-04-11 15:00,11,25.75,25.95,25.75,25.85,632
20120801|2012-04-12 07:00,12,25.95,25.95,25.53,25.7,131
20120801|2012-04-12 07:30,12,25.71,25.94,25.7,25.9,152
20120801|2012-04-12 08:00,12,25.85,25.85,25.77,25.79,262
20120801|2012-04-12 08:30,12,25.75,25.85,25.4,25.45,1356
20120801|2012-04-12 09:00,12,25.45,25.58,25.45,25.5,351
20120801|2012-04-12 09:30,12,25.5,25.5,25.3,25.5,289
20120801|2012-04-12 10:00,12,25.49,25.5,25.33,25.37,185
20120801|2012-04-12 10:30,12,25.4,25.46,25.3,25.3,287
20120801|2012-04-12 11:00,12,25.31,25.35,25.2,25.29,213
20120801|2012-04-12 11:30,12,25.27,25.27,25.23,25.25,69
20120801|2012-04-12 12:00,12,25.2,25.25,25.17,25.18,183
20120801|2012-04-12 12:30,12,25.18,25.28,25.14,25.23,137
20120801|2012-04-12 13:00,12,25.22,25.25,25.13,25.2,77
20120801|2012-04-12 13:30,12,25.2,25.22,25.07,25.11,138
20120801|2012-04-12 14:00,12,25.1,25.12,24.95,25,74
20120801|2012-04-12 14:30,12,25,25.05,24.65,24.8,430
20120801|2012-04-12 15:00,12,24.78,24.8,24.35,24.35,1545
20120801|2012-04-13 07:00,13,24.55,24.67,24.53,24.65,135
20120801|2012-04-13 07:30,13,24.65,24.72,24.65,24.7,107
20120801|2012-04-13 08:00,13,24.6,24.65,24.59,24.62,20
20120801|2012-04-13 08:30,13,24.65,24.95,24.65,24.85,294
20120801|2012-04-13 09:00,13,24.95,25.07,24.83,24.95,522
20120801|2012-04-13 09:30,13,25,25.2,24.9,25.19,527
20120801|2012-04-13 10:00,13,25.17,25.25,25.1,25.15,401
20120801|2012-04-13 10:30,13,25.15,25.2,24.95,25.1,173
20120801|2012-04-13 11:00,13,25.07,25.3,25.05,25.25,228
20120801|2012-04-13 11:30,13,25.2,25.26,25.1,25.22,155
20120801|2012-04-13 12:00,13,25.25,25.3,25.25,25.28,25
20120801|2012-04-13 12:30,13,25.25,25.25,25.1,25.2,139
20120801|2012-04-13 13:00,13,25.2,25.3,25.2,25.25,83
20120801|2012-04-13 13:30,13,25.2,25.25,25.15,25.25,73
20120801|2012-04-13 14:00,13,25.28,25.28,25.14,25.19,91
20120801|2012-04-13 14:30,13,25.19,25.45,25.17,25.45,603
20120801|2012-04-13 15:00,13,25.45,25.55,25.35,25.45,903
20120801|2012-04-16 07:00,16,25.5,25.53,25.43,25.5,104
20120801|2012-04-16 07:30,16,25.49,25.5,25.04,25.1,100
20120801|2012-04-16 08:00,16,25.1,25.13,24.95,25,71
20120801|2012-04-16 08:30,16,25,25.35,24.9,25.18,499
20120801|2012-04-16 09:00,16,25.19,25.55,25.16,25.25,323
20120801|2012-04-16 09:30,16,25.25,25.25,24.9,25.1,641
20120801|2012-04-16 10:00,16,25.13,25.15,24.9,25.1,401
20120801|2012-04-16 10:30,16,25.15,25.35,25.15,25.3,178
20120801|2012-04-16 11:00,16,25.25,25.3,25.15,25.2,69
20120801|2012-04-16 11:30,16,25.2,25.3,25.19,25.19,82
20120801|2012-04-16 12:00,16,25.2,25.3,25.15,25.15,70
20120801|2012-04-16 12:30,16,25.2,25.22,24.74,24.75,235
20120801|2012-04-16 13:00,16,24.8,25.03,24.8,25,40
20120801|2012-04-16 13:30,16,24.92,25.01,24.83,24.99,262
20120801|2012-04-16 14:00,16,25.05,25.25,25.01,25.02,113
20120801|2012-04-16 14:30,16,25,25.18,24.9,24.95,230
20120801|2012-04-16 15:00,16,25.05,25.2,25.03,25.15,175
20120801|2012-04-17 07:00,17,24.9,24.94,24.8,24.9,32
20120801|2012-04-17 07:30,17,24.82,24.82,24.7,24.76,7
20120801|2012-04-17 08:00,17,24.73,24.75,24.65,24.7,96
20120801|2012-04-17 08:30,17,24.7,24.76,24.6,24.74,198
20120801|2012-04-17 09:00,17,24.74,24.85,24.59,24.59,368
20120801|2012-04-17 09:30,17,24.6,24.6,24.33,24.4,657
20120801|2012-04-17 10:00,17,24.45,24.5,24.35,24.5,89
20120801|2012-04-17 10:30,17,24.5,24.56,24.45,24.45,159
20120801|2012-04-17 11:00,17,24.45,24.5,24.45,24.47,125
20120801|2012-04-17 11:30,17,24.45,24.53,24.45,24.45,184
20120801|2012-04-17 12:00,17,24.5,24.6,24.5,24.51,84
20120801|2012-04-17 12:30,17,24.55,24.55,24.44,24.45,256
20120801|2012-04-17 13:00,17,24.5,24.5,24.32,24.35,148
20120801|2012-04-17 13:30,17,24.33,24.53,24.32,24.39,203
20120801|2012-04-17 14:00,17,24.4,24.55,24.38,24.5,111
20120801|2012-04-17 14:30,17,24.5,24.6,24.45,24.5,202
20120801|2012-04-17 15:00,17,24.53,24.75,24.45,24.7,876
20120801|2012-04-18 07:00,18,24.8,24.8,24.63,24.65,40
20120801|2012-04-18 07:30,18,24.68,24.86,24.65,24.86,137
20120801|2012-04-18 08:00,18,24.9,24.92,24.85,24.85,82
20120801|2012-04-18 08:30,18,24.85,24.91,24.35,24.38,809
20120801|2012-04-18 09:00,18,24.35,24.56,24.35,24.5,402
20120801|2012-04-18 09:30,18,24.5,24.65,24.45,24.65,652
20120801|2012-04-18 10:00,18,24.65,24.92,24.6,24.83,198
20120801|2012-04-18 10:30,18,24.85,24.93,24.7,24.8,295
20120801|2012-04-18 11:00,18,24.8,24.8,24.7,24.78,89
20120801|2012-04-18 11:30,18,24.77,24.77,24.6,24.6,209
20120801|2012-04-18 12:00,18,24.57,24.7,24.55,24.65,440
20120801|2012-04-18 12:30,18,24.65,24.81,24.65,24.8,131
20120801|2012-04-18 13:00,18,24.8,24.83,24.6,24.65,184
20120801|2012-04-18 13:30,18,24.61,24.71,24.6,24.65,229
20120801|2012-04-18 14:00,18,24.65,24.67,24.55,24.65,161
20120801|2012-04-18 14:30,18,24.6,24.7,24.56,24.65,427
20120801|2012-04-18 15:00,18,24.7,24.9,24.65,24.75,1611
20120801|2012-04-19 07:00,19,24.78,24.78,24.5,24.57,27
20120801|2012-04-19 07:30,19,24.6,24.9,24.55,24.9,155
20120801|2012-04-19 08:00,19,24.85,24.85,24.65,24.7,307
20120801|2012-04-19 08:30,19,24.7,24.83,24.43,24.54,527
20120801|2012-04-19 09:00,19,24.55,24.94,24.55,24.65,335
20120801|2012-04-19 09:30,19,24.7,24.7,24.3,24.38,331
20120801|2012-04-19 10:00,19,24.4,24.55,24.32,24.55,255
20120801|2012-04-19 10:30,19,24.55,24.67,24.4,24.45,153
20120801|2012-04-19 11:00,19,24.5,24.9,24.5,24.74,212
20120801|2012-04-19 11:30,19,24.8,24.85,24.65,24.8,73
20120801|2012-04-19 12:00,19,24.75,24.95,24.7,24.89,90
20120801|2012-04-19 12:30,19,24.85,25,24.85,25,217
20120801|2012-04-19 13:00,19,25,25.07,24.9,25.05,125
20120801|2012-04-19 13:30,19,25.05,25.24,24.9,24.9,325
20120801|2012-04-19 14:00,19,24.9,25.02,24.81,24.85,285
20120801|2012-04-19 14:30,19,24.9,24.93,24.8,24.88,206
20120801|2012-04-19 15:00,19,24.9,24.95,24.65,24.7,2098
20120801|2012-04-19 15:30,19,24.75,24.75,24.75,24.75,40
20120801|2012-04-20 07:00,20,24.5,24.5,24.5,24.5,3
20120801|2012-04-20 07:30,20,24.5,24.5,24.46,24.48,10
20120801|2012-04-20 08:00,20,24.5,24.5,24.45,24.46,82
20120801|2012-04-20 08:30,20,24.47,24.52,24.35,24.35,263
20120801|2012-04-20 09:00,20,24.3,24.4,24.2,24.25,407
20120801|2012-04-20 09:30,20,24.23,24.3,24.1,24.3,528
20120801|2012-04-20 10:00,20,24.3,24.4,24.19,24.25,214
20120801|2012-04-20 10:30,20,24.2,24.25,24.15,24.2,331
20120801|2012-04-20 11:00,20,24.15,24.15,24.1,24.1,42
20120801|2012-04-20 11:30,20,24.15,24.15,24.09,24.09,7
20120801|2012-04-20 12:00,20,24.15,24.2,24.1,24.2,40
20120801|2012-04-20 12:30,20,24.2,24.35,24.19,24.3,253
20120801|2012-04-20 13:00,20,24.3,24.4,24.25,24.25,43
20120801|2012-04-20 13:30,20,24.25,24.35,24.23,24.35,130
20120801|2012-04-20 14:00,20,24.3,24.4,24.25,24.4,100
20120801|2012-04-20 14:30,20,24.4,24.45,24.3,24.39,247
20120801|2012-04-20 15:00,20,24.38,24.4,24.15,24.25,1304
20120801|2012-04-20 16:00,20,24.25,24.25,24.25,24.25,1
20120801|2012-04-23 07:00,23,24.86,25.05,24.8,25.05,88
20120801|2012-04-23 07:30,23,24.95,24.95,24.86,24.86,29
20120801|2012-04-23 08:00,23,24.9,24.98,24.9,24.9,37
20120801|2012-04-23 08:30,23,24.95,25.29,24.9,25.2,410
20120801|2012-04-23 09:00,23,25.24,25.28,25.09,25.12,216
20120801|2012-04-23 09:30,23,25.15,25.2,25.05,25.1,196
20120801|2012-04-23 10:00,23,25.1,25.12,25,25.03,110
20120801|2012-04-23 10:30,23,25.03,25.06,24.9,24.95,209
20120801|2012-04-23 11:00,23,24.95,24.95,24.8,24.8,150
20120801|2012-04-23 11:30,23,24.8,24.93,24.75,24.85,105
20120801|2012-04-23 12:00,23,24.8,24.88,24.8,24.88,41
20120801|2012-04-23 12:30,23,24.9,24.9,24.8,24.8,121
20120801|2012-04-23 13:00,23,24.78,24.85,24.7,24.79,168
20120801|2012-04-23 13:30,23,24.77,24.85,24.65,24.85,327
20120801|2012-04-23 14:00,23,24.85,24.87,24.75,24.82,144
20120801|2012-04-23 14:30,23,24.75,24.87,24.72,24.86,435
20120801|2012-04-23 15:00,23,24.9,24.9,24.75,24.9,1773
20120801|2012-04-23 15:30,23,24.84,24.84,24.84,24.84,4
20120801|2012-04-24 07:00,24,24.55,24.65,24.51,24.61,42
20120801|2012-04-24 07:30,24,24.65,24.84,24.65,24.81,54
20120801|2012-04-24 08:00,24,24.78,24.78,24.55,24.58,72
20120801|2012-04-24 08:30,24,24.55,24.7,24.45,24.7,385
20120801|2012-04-24 09:00,24,24.55,24.6,24.35,24.51,254
20120801|2012-04-24 09:30,24,24.47,24.47,24.33,24.4,483
20120801|2012-04-24 10:00,24,24.4,24.57,24.4,24.4,378
20120801|2012-04-24 10:30,24,24.4,24.53,24.4,24.51,178
20120801|2012-04-24 11:00,24,24.5,24.55,24.45,24.55,145
20120801|2012-04-24 11:30,24,24.55,24.65,24.5,24.65,40
20120801|2012-04-24 12:00,24,24.65,24.65,24.55,24.55,92
20120801|2012-04-24 12:30,24,24.55,24.65,24.55,24.65,59
20120801|2012-04-24 13:00,24,24.6,24.65,24.6,24.6,15
20120801|2012-04-24 13:30,24,24.6,24.62,24.55,24.55,21
20120801|2012-04-24 14:00,24,24.55,24.6,24.54,24.55,110
20120801|2012-04-24 14:30,24,24.52,24.55,24.45,24.49,242
20120801|2012-04-24 15:00,24,24.46,24.55,24.35,24.5,1623
20120801|2012-04-24 15:30,24,24.5,24.5,24.5,24.5,6
20120801|2012-04-25 07:00,25,24.13,24.19,24.1,24.1,57
20120801|2012-04-25 07:30,25,24.15,24.25,24.1,24.2,87
20120801|2012-04-25 08:00,25,24.18,24.18,24.05,24.05,114
20120801|2012-04-25 08:30,25,24.05,24.05,23.75,23.9,733
20120801|2012-04-25 09:00,25,23.85,24.01,23.8,23.8,473
20120801|2012-04-25 09:30,25,23.85,23.95,23.8,23.9,465
20120801|2012-04-25 10:00,25,23.9,23.95,23.85,23.85,206
20120801|2012-04-25 10:30,25,23.9,23.97,23.85,23.93,204
20120801|2012-04-25 11:00,25,23.93,23.94,23.85,23.9,275
20120801|2012-04-25 11:30,25,23.9,23.9,23.8,23.85,210
20120801|2012-04-25 12:00,25,23.8,23.84,23.75,23.84,173
20120801|2012-04-25 12:30,25,23.8,23.84,23.7,23.75,99
20120801|2012-04-25 13:00,25,23.8,23.86,23.65,23.7,156
20120801|2012-04-25 13:30,25,23.69,23.75,23.63,23.67,396
20120801|2012-04-25 14:00,25,23.64,23.7,23.5,23.6,125
20120801|2012-04-25 14:30,25,23.57,23.6,23.48,23.5,466
20120801|2012-04-25 15:00,25,23.5,23.55,23.4,23.4,1594
20120801|2012-04-26 07:00,26,23.39,23.51,23.39,23.51,45
20120801|2012-04-26 07:30,26,23.55,23.72,23.53,23.7,185
20120801|2012-04-26 08:00,26,23.65,23.7,23.63,23.63,255
20120801|2012-04-26 08:30,26,23.65,23.73,23.6,23.65,445
20120801|2012-04-26 09:00,26,23.64,23.65,23.4,23.55,114
20120801|2012-04-26 09:30,26,23.55,23.6,23.45,23.6,75
20120801|2012-04-26 10:00,26,23.53,23.55,23.3,23.3,193
20120801|2012-04-26 10:30,26,23.3,23.35,23.28,23.3,84
20120801|2012-04-26 11:00,26,23.28,23.3,23.18,23.19,139
20120801|2012-04-26 11:30,26,23.19,23.24,23.18,23.24,164
20120801|2012-04-26 12:00,26,23.2,23.22,23.1,23.1,137
20120801|2012-04-26 12:30,26,23.15,23.15,22.98,23.01,103
20120801|2012-04-26 13:00,26,23,23.05,22.9,22.94,195
20120801|2012-04-26 13:30,26,22.91,23.05,22.85,23,118
20120801|2012-04-26 14:00,26,22.95,23.02,22.9,22.97,165
20120801|2012-04-26 14:30,26,23,23,22.95,22.95,104
20120801|2012-04-26 15:00,26,23,23.1,22.95,23.1,765
20120801|2012-04-26 15:30,26,23.1,23.1,23.1,23.1,225
20120801|2012-04-27 07:00,27,22.95,22.95,22.85,22.88,49
20120801|2012-04-27 07:30,27,22.95,23.13,22.95,22.97,202
20120801|2012-04-27 08:00,27,22.99,23.02,22.95,23,78
20120801|2012-04-27 08:30,27,22.9,23.27,22.9,23.15,299
20120801|2012-04-27 09:00,27,23.15,23.35,23.15,23.2,181
20120801|2012-04-27 09:30,27,23.25,23.27,23.05,23.09,260
20120801|2012-04-27 10:00,27,23.07,23.13,23.05,23.12,51
20120801|2012-04-27 10:30,27,23.15,23.15,23.05,23.07,112
20120801|2012-04-27 11:00,27,23.07,23.07,22.9,22.9,152
20120801|2012-04-27 11:30,27,22.95,23,22.95,22.95,10
20120801|2012-04-27 12:00,27,22.95,23,22.95,22.95,26
20120801|2012-04-27 12:30,27,22.95,22.97,22.85,22.9,186
20120801|2012-04-27 13:00,27,22.9,22.95,22.9,22.95,110
20120801|2012-04-27 13:30,27,23,23,22.9,22.9,34
20120801|2012-04-27 14:00,27,22.93,23,22.89,22.95,116
20120801|2012-04-27 14:30,27,22.95,22.96,22.9,22.9,157
20120801|2012-04-27 15:00,27,22.95,23,22.8,22.95,1887
20120801|2012-04-27 15:30,27,22.9,22.9,22.9,22.9,28
20120801|2012-04-30 07:00,30,23.01,23.01,22.85,22.92,119
20120801|2012-04-30 07:30,30,22.9,23.02,22.9,23,137
20120801|2012-04-30 08:00,30,23,23.1,22.98,23.05,184
20120801|2012-04-30 08:30,30,23,23.18,22.95,23.15,330
20120801|2012-04-30 09:00,30,23.1,23.1,22.99,23.02,76
20120801|2012-04-30 09:30,30,23.07,23.14,23,23.05,166
20120801|2012-04-30 10:00,30,23.1,23.1,22.99,22.99,108
20120801|2012-04-30 10:30,30,23,23.05,22.94,22.95,261
20120801|2012-04-30 11:00,30,22.94,23.05,22.94,23.03,393
20120801|2012-04-30 11:30,30,23.03,23.07,23.03,23.07,564
20120801|2012-04-30 12:00,30,23.1,23.12,23.05,23.05,125
20120801|2012-04-30 12:30,30,23.05,23.08,23,23.03,137
20120801|2012-04-30 13:00,30,23.05,23.07,23.05,23.05,37
20120801|2012-04-30 13:30,30,23.05,23.15,23.03,23.09,432
20120801|2012-04-30 14:00,30,23.1,23.21,23.05,23.15,597
20120801|2012-04-30 14:30,30,23.12,23.17,23.1,23.1,227
20120801|2012-04-30 15:00,30,23.15,23.15,22.95,22.95,1636
20120801|2012-04-30 16:00,30,23,23,23,23,3
20120801|2012-05-01 07:00,1,23,23.05,22.95,23.05,17
20120801|2012-05-01 07:30,1,23.05,23.1,23.04,23.06,15
20120801|2012-05-01 08:00,1,23.1,23.1,23.05,23.07,71
20120801|2012-05-01 08:30,1,23,23.1,22.9,22.95,98
20120801|2012-05-01 09:00,1,22.9,22.9,22.45,22.55,645
20120801|2012-05-01 09:30,1,22.55,22.6,22.45,22.45,222
20120801|2012-05-01 10:00,1,22.5,22.52,22.45,22.45,97
20120801|2012-05-01 10:30,1,22.5,22.55,22.43,22.43,195
20120801|2012-05-01 11:00,1,22.44,22.55,22.43,22.53,92
20120801|2012-05-01 11:30,1,22.55,22.55,22.5,22.5,88
20120801|2012-05-01 12:00,1,22.55,22.65,22.45,22.65,148
20120801|2012-05-01 12:30,1,22.65,22.69,22.6,22.65,149
20120801|2012-05-01 13:00,1,22.6,22.67,22.6,22.64,62
20120801|2012-05-01 13:30,1,22.66,22.7,22.6,22.65,313
20120801|2012-05-01 14:00,1,22.6,22.65,22.6,22.65,113
20120801|2012-05-01 14:30,1,22.6,22.72,22.6,22.65,426
20120801|2012-05-01 15:00,1,22.65,22.8,22.6,22.8,589
20120801|2012-05-01 15:30,1,22.79,22.79,22.79,22.79,237
20120801|2012-05-02 07:00,2,22.8,22.9,22.8,22.9,53
20120801|2012-05-02 07:30,2,22.92,22.98,22.9,22.97,67
20120801|2012-05-02 08:00,2,22.99,23.04,22.95,22.97,110
20120801|2012-05-02 08:30,2,22.95,23.05,22.9,22.95,328
20120801|2012-05-02 09:00,2,23,23.15,22.94,23,779
20120801|2012-05-02 09:30,2,23,23.05,22.85,22.95,214
20120801|2012-05-02 10:00,2,22.9,22.95,22.85,22.85,129
20120801|2012-05-02 10:30,2,22.85,22.9,22.8,22.89,85
20120801|2012-05-02 11:00,2,22.85,22.9,22.78,22.8,109
20120801|2012-05-02 11:30,2,22.8,22.85,22.8,22.85,42
20120801|2012-05-02 12:00,2,22.84,22.9,22.84,22.89,53
20120801|2012-05-02 12:30,2,22.85,22.85,22.75,22.8,117
20120801|2012-05-02 13:00,2,22.75,22.8,22.65,22.67,145
20120801|2012-05-02 13:30,2,22.67,22.75,22.65,22.7,74
20120801|2012-05-02 14:00,2,22.7,22.8,22.7,22.77,213
20120801|2012-05-02 14:30,2,22.75,22.75,22.65,22.75,194
20120801|2012-05-02 15:00,2,22.74,22.74,22.55,22.6,2913
20120801|2012-05-02 15:30,2,22.59,22.59,22.59,22.59,89
20120801|2012-05-03 07:00,3,22.54,22.62,22.54,22.6,43
20120801|2012-05-03 07:30,3,22.6,22.62,22.48,22.6,69
20120801|2012-05-03 08:00,3,22.59,22.64,22.55,22.6,92
20120801|2012-05-03 08:30,3,22.55,22.75,22.5,22.55,1038
20120801|2012-05-03 09:00,3,22.65,22.75,22.6,22.69,291
20120801|2012-05-03 09:30,3,22.7,22.7,22.38,22.4,423
20120801|2012-05-03 10:00,3,22.4,22.45,22.3,22.35,530
20120801|2012-05-03 10:30,3,22.35,22.58,22.34,22.55,468
20120801|2012-05-03 11:00,3,22.58,22.63,22.55,22.55,352
20120801|2012-05-03 11:30,3,22.55,22.57,22.49,22.55,139
20120801|2012-05-03 12:00,3,22.59,22.67,22.58,22.62,264
20120801|2012-05-03 12:30,3,22.63,22.87,22.63,22.87,225
20120801|2012-05-03 13:00,3,22.9,23.02,22.9,22.95,385
20120801|2012-05-03 13:30,3,22.95,23.04,22.9,22.9,201
20120801|2012-05-03 14:00,3,22.93,22.95,22.57,22.62,344
20120801|2012-05-03 14:30,3,22.63,22.8,22.55,22.75,264
20120801|2012-05-03 15:00,3,22.75,23,22.75,22.85,973
20120801|2012-05-03 15:30,3,22.9,22.9,22.9,22.9,4
20120801|2012-05-04 07:00,4,22.95,22.95,22.83,22.87,77
20120801|2012-05-04 07:30,4,22.85,23,22.78,22.94,348
20120801|2012-05-04 08:00,4,22.93,22.95,22.8,22.85,90
20120801|2012-05-04 08:30,4,22.9,23.2,22.85,23.15,336
20120801|2012-05-04 09:00,4,23.2,23.32,23.1,23.2,294
20120801|2012-05-04 09:30,4,23.27,23.4,23.27,23.3,218
20120801|2012-05-04 10:00,4,23.31,23.4,23.29,23.4,232
20120801|2012-05-04 10:30,4,23.4,23.65,23.32,23.65,266
20120801|2012-05-04 11:00,4,23.65,23.65,23.43,23.5,61
20120801|2012-05-04 11:30,4,23.45,23.57,23.45,23.5,107
20120801|2012-05-04 12:00,4,23.45,23.45,23.35,23.4,51
20120801|2012-05-04 12:30,4,23.4,23.41,23.3,23.3,210
20120801|2012-05-04 13:00,4,23.35,23.41,23.35,23.37,78
20120801|2012-05-04 13:30,4,23.35,23.5,23.35,23.37,210
20120801|2012-05-04 14:00,4,23.35,23.45,23.35,23.45,89
20120801|2012-05-04 14:30,4,23.45,23.47,23.35,23.47,417
20120801|2012-05-04 15:00,4,23.5,23.52,23.4,23.5,2037
20120801|2012-05-04 15:30,4,23.49,23.49,23.49,23.49,150
20120801|2012-05-07 07:00,7,23.7,23.75,23.61,23.65,51
20120801|2012-05-07 07:30,7,23.64,23.7,23.55,23.6,288
20120801|2012-05-07 08:00,7,23.61,23.65,23.5,23.55,166
20120801|2012-05-07 08:30,7,23.6,23.6,23.05,23.4,471
20120801|2012-05-07 09:00,7,23.4,23.45,23.3,23.45,264
20120801|2012-05-07 09:30,7,23.5,23.55,23.4,23.43,179
20120801|2012-05-07 10:00,7,23.35,23.38,23.25,23.3,164
20120801|2012-05-07 10:30,7,23.31,23.35,23.23,23.32,102
20120801|2012-05-07 11:00,7,23.25,23.28,23.17,23.2,68
20120801|2012-05-07 11:30,7,23.15,23.15,23.02,23.02,253
20120801|2012-05-07 12:00,7,23.02,23.04,22.9,22.95,315
20120801|2012-05-07 12:30,7,22.95,23,22.88,22.95,279
20120801|2012-05-07 13:00,7,22.95,23.1,22.91,23.06,87
20120801|2012-05-07 13:30,7,23.08,23.12,22.94,22.95,194
20120801|2012-05-07 14:00,7,23,23.1,23,23.09,107
20120801|2012-05-07 14:30,7,23.05,23.15,22.95,23,371
20120801|2012-05-07 15:00,7,23.1,23.1,22.95,23.05,1419
20120801|2012-05-07 16:00,7,23.1,23.1,23.1,23.1,4
20120801|2012-05-08 07:00,8,23.1,23.33,23.05,23.29,44
20120801|2012-05-08 07:30,8,23.35,23.5,23.15,23.15,88
20120801|2012-05-08 08:00,8,23.19,23.46,23.19,23.4,87
20120801|2012-05-08 08:30,8,23.4,23.55,23.3,23.5,373
20120801|2012-05-08 09:00,8,23.5,23.7,23.5,23.69,308
20120801|2012-05-08 09:30,8,23.7,24.05,23.7,23.95,420
20120801|2012-05-08 10:00,8,23.95,24.2,23.9,24,355
20120801|2012-05-08 10:30,8,24.02,24.05,23.67,23.7,589
20120801|2012-05-08 11:00,8,23.7,23.85,23.7,23.75,171
20120801|2012-05-08 11:30,8,23.8,23.9,23.75,23.9,53
20120801|2012-05-08 12:00,8,23.9,23.9,23.7,23.7,152
20120801|2012-05-08 12:30,8,23.7,23.8,23.65,23.69,247
20120801|2012-05-08 13:00,8,23.65,23.77,23.55,23.69,199
20120801|2012-05-08 13:30,8,23.69,23.69,23.5,23.55,186
20120801|2012-05-08 14:00,8,23.6,23.6,23.34,23.35,464
20120801|2012-05-08 14:30,8,23.3,23.45,23.23,23.28,703
20120801|2012-05-08 15:00,8,23.3,23.37,23.25,23.3,715
20120801|2012-05-08 15:30,8,23.34,23.34,23.34,23.34,5
20120801|2012-05-09 07:00,9,23.77,23.77,23.7,23.77,96
20120801|2012-05-09 07:30,9,23.71,24.11,23.7,24.01,219
20120801|2012-05-09 08:00,9,24.05,24.1,23.95,24.1,190
20120801|2012-05-09 08:30,9,24.15,24.15,23.85,24.02,464
20120801|2012-05-09 09:00,9,24,24.28,23.92,24.28,457
20120801|2012-05-09 09:30,9,24.25,24.25,23.87,23.9,288
20120801|2012-05-09 10:00,9,23.9,23.9,23.52,23.6,251
20120801|2012-05-09 10:30,9,23.65,23.71,23.44,23.71,484
20120801|2012-05-09 11:00,9,23.72,23.9,23.68,23.9,157
20120801|2012-05-09 11:30,9,23.95,24,23.8,23.8,64
20120801|2012-05-09 12:00,9,23.7,23.75,23.5,23.55,159
20120801|2012-05-09 12:30,9,23.65,23.65,23.45,23.5,167
20120801|2012-05-09 13:00,9,23.54,23.65,23.53,23.55,45
20120801|2012-05-09 13:30,9,23.57,23.9,23.57,23.86,160
20120801|2012-05-09 14:00,9,23.9,24,23.75,23.85,264
20120801|2012-05-09 14:30,9,23.9,23.96,23.75,23.96,171
20120801|2012-05-09 15:00,9,23.95,24.05,23.85,23.85,1489
20120801|2012-05-09 15:30,9,23.9,23.9,23.9,23.9,4
20120801|2012-05-10 07:00,10,23.45,23.55,23.44,23.5,149
20120801|2012-05-10 07:30,10,23.45,23.55,23.35,23.39,211
20120801|2012-05-10 08:00,10,23.4,23.43,23.3,23.4,165
20120801|2012-05-10 08:30,10,23.4,23.4,23.15,23.25,657
20120801|2012-05-10 09:00,10,23.25,23.56,23.23,23.5,642
20120801|2012-05-10 09:30,10,23.55,23.6,23.39,23.5,247
20120801|2012-05-10 10:00,10,23.49,23.55,23.4,23.4,154
20120801|2012-05-10 10:30,10,23.4,23.44,23.3,23.35,170
20120801|2012-05-10 11:00,10,23.4,23.45,23.3,23.35,195
20120801|2012-05-10 11:30,10,23.35,23.35,23.3,23.3,42
20120801|2012-05-10 12:00,10,23.25,23.35,23.25,23.3,32
20120801|2012-05-10 12:30,10,23.25,23.36,23.25,23.36,93
20120801|2012-05-10 13:00,10,23.3,23.38,23.3,23.3,77
20120801|2012-05-10 13:30,10,23.3,23.42,23.3,23.38,155
20120801|2012-05-10 14:00,10,23.4,23.4,23.35,23.4,82
20120801|2012-05-10 14:30,10,23.36,23.55,23.35,23.48,463
20120801|2012-05-10 15:00,10,23.45,23.5,23.2,23.2,1534
20120801|2012-05-10 15:30,10,23.24,23.24,23.24,23.24,25
20120801|2012-05-11 07:00,11,23.55,23.65,23.55,23.65,45
20120801|2012-05-11 07:30,11,23.65,23.83,23.6,23.78,103
20120801|2012-05-11 08:00,11,23.79,24,23.77,23.9,165
20120801|2012-05-11 08:30,11,23.95,23.95,23.55,23.67,469
20120801|2012-05-11 09:00,11,23.6,23.7,23.28,23.45,461
20120801|2012-05-11 09:30,11,23.4,23.44,23.25,23.4,232
20120801|2012-05-11 10:00,11,23.34,23.45,23.25,23.3,199
20120801|2012-05-11 10:30,11,23.32,23.37,23.2,23.25,278
20120801|2012-05-11 11:00,11,23.25,23.32,23.2,23.3,214
20120801|2012-05-11 11:30,11,23.3,23.45,23.25,23.44,241
20120801|2012-05-11 12:00,11,23.45,23.65,23.43,23.55,282
20120801|2012-05-11 12:30,11,23.55,23.6,23.48,23.6,128
20120801|2012-05-11 13:00,11,23.55,23.65,23.52,23.55,162
20120801|2012-05-11 13:30,11,23.6,23.62,23.59,23.6,78
20120801|2012-05-11 14:00,11,23.6,23.7,23.59,23.59,158
20120801|2012-05-11 14:30,11,23.6,23.85,23.6,23.75,261
20120801|2012-05-11 15:00,11,23.8,23.85,23.7,23.75,1530
20120801|2012-05-11 15:30,11,23.75,23.75,23.75,23.75,5
20120801|2012-05-14 07:00,14,24.25,24.4,24.15,24.4,64
20120801|2012-05-14 07:30,14,24.35,24.35,24.25,24.33,221
20120801|2012-05-14 08:00,14,24.32,24.41,24.32,24.41,134
20120801|2012-05-14 08:30,14,24.45,24.48,24.2,24.34,690
20120801|2012-05-14 09:00,14,24.4,24.57,24.35,24.53,442
20120801|2012-05-14 09:30,14,24.55,24.6,24.2,24.3,269
20120801|2012-05-14 10:00,14,24.35,24.35,24.1,24.15,254
20120801|2012-05-14 10:30,14,24.2,24.3,24.15,24.3,223
20120801|2012-05-14 11:00,14,24.3,24.35,24.25,24.3,184
20120801|2012-05-14 11:30,14,24.3,24.35,24.25,24.3,199
20120801|2012-05-14 12:00,14,24.35,24.5,24.25,24.5,133
20120801|2012-05-14 12:30,14,24.5,24.5,24.18,24.3,185
20120801|2012-05-14 13:00,14,24.3,24.35,24.2,24.3,156
20120801|2012-05-14 13:30,14,24.3,24.5,24.25,24.45,185
20120801|2012-05-14 14:00,14,24.5,24.55,24.35,24.5,307
20120801|2012-05-14 14:30,14,24.55,24.65,24.48,24.6,323
20120801|2012-05-14 15:00,14,24.6,24.95,24.55,24.87,1439
20120801|2012-05-14 15:30,14,24.84,24.84,24.84,24.84,52
20120801|2012-05-15 07:00,15,24.7,24.7,24.55,24.65,91
20120801|2012-05-15 07:30,15,24.6,24.76,24.3,24.65,448
20120801|2012-05-15 08:00,15,24.75,25.1,24.65,24.75,433
20120801|2012-05-15 08:30,15,24.75,24.9,24.45,24.61,853
20120801|2012-05-15 09:00,15,24.6,24.7,24.45,24.45,507
20120801|2012-05-15 09:30,15,24.45,24.7,24.45,24.65,227
20120801|2012-05-15 10:00,15,24.7,25.05,24.7,24.91,572
20120801|2012-05-15 10:30,15,24.95,24.95,24.59,24.6,336
20120801|2012-05-15 11:00,15,24.6,24.63,24.5,24.55,168
20120801|2012-05-15 11:30,15,24.55,24.78,24.55,24.78,242
20120801|2012-05-15 12:00,15,24.8,24.8,24.7,24.75,25
20120801|2012-05-15 12:30,15,24.7,25.05,24.7,24.98,212
20120801|2012-05-15 13:00,15,25,25,24.83,24.95,168
20120801|2012-05-15 13:30,15,24.95,25.08,24.89,25.06,86
20120801|2012-05-15 14:00,15,25.1,25.55,25.1,25.48,733
20120801|2012-05-15 14:30,15,25.44,25.55,25.25,25.5,776
20120801|2012-05-15 15:00,15,25.5,25.65,25.47,25.55,1369
20120801|2012-05-15 15:30,15,25.53,25.53,25.53,25.53,28
20120801|2012-05-16 07:00,16,25.45,25.52,25.35,25.35,129
20120801|2012-05-16 07:30,16,25.34,25.34,25.25,25.27,183
20120801|2012-05-16 08:00,16,25.3,25.3,25.05,25.28,314
20120801|2012-05-16 08:30,16,25.35,25.42,25.1,25.12,928
20120801|2012-05-16 09:00,16,25.1,25.32,25.02,25.25,825
20120801|2012-05-16 09:30,16,25.25,25.51,25.2,25.51,677
20120801|2012-05-16 10:00,16,25.55,25.87,25.55,25.75,1112
20120801|2012-05-16 10:30,16,25.8,25.92,25.7,25.8,995
20120801|2012-05-16 11:00,16,25.85,26.09,25.85,25.95,591
20120801|2012-05-16 11:30,16,25.95,26.05,25.78,26,306
20120801|2012-05-16 12:00,16,26,26.1,25.95,26.05,119
20120801|2012-05-16 12:30,16,26.05,26.45,26.05,26.2,616
20120801|2012-05-16 13:00,16,26.2,26.35,25.95,26.31,527
20120801|2012-05-16 13:30,16,26.29,26.4,25.95,26,642
20120801|2012-05-16 14:00,16,26,26.32,26,26.32,561
20120801|2012-05-16 14:30,16,26.3,26.35,26.1,26.3,670
20120801|2012-05-16 15:00,16,26.33,26.35,26.15,26.2,827
20120801|2012-05-17 07:00,17,26.4,26.6,26.4,26.6,37
20120801|2012-05-17 07:30,17,26.56,26.58,26.25,26.25,233
20120801|2012-05-17 08:00,17,26.25,26.3,26.25,26.25,106
20120801|2012-05-17 08:30,17,26.3,26.5,26.09,26.4,544
20120801|2012-05-17 09:00,17,26.45,26.72,26.3,26.45,613
20120801|2012-05-17 09:30,17,26.45,26.6,26.35,26.45,443
20120801|2012-05-17 10:00,17,26.45,26.55,26.37,26.45,652
20120801|2012-05-17 10:30,17,26.5,26.66,26.5,26.55,422
20120801|2012-05-17 11:00,17,26.55,26.89,26.55,26.8,562
20120801|2012-05-17 11:30,17,26.8,26.9,26.7,26.75,421
20120801|2012-05-17 12:00,17,26.75,26.75,26.6,26.65,527
20120801|2012-05-17 12:30,17,26.7,26.85,26.69,26.7,458
20120801|2012-05-17 13:00,17,26.75,26.9,26.75,26.85,441
20120801|2012-05-17 13:30,17,26.9,27.07,26.8,26.93,595
20120801|2012-05-17 14:00,17,26.95,27.09,26.8,27,1078
20120801|2012-05-17 14:30,17,27,27.3,26.97,27.3,1102
20120801|2012-05-17 15:00,17,27.3,27.4,27.1,27.1,1972
20120801|2012-05-17 15:30,17,27.15,27.15,27.15,27.15,150
20120801|2012-05-18 07:00,18,26.95,27,26.88,26.93,119
20120801|2012-05-18 07:30,18,26.86,26.95,26.83,26.9,91
20120801|2012-05-18 08:00,18,26.95,27,26.86,26.89,196
20120801|2012-05-18 08:30,18,26.8,27.03,26.65,26.9,1073
20120801|2012-05-18 09:00,18,26.9,27,26.79,26.9,400
20120801|2012-05-18 09:30,18,26.9,26.96,26.72,26.75,606
20120801|2012-05-18 10:00,18,26.7,27.06,26.7,27.05,839
20120801|2012-05-18 10:30,18,27.05,27.65,27,27.5,436
20120801|2012-05-18 11:00,18,27.45,27.45,27.03,27.05,325
20120801|2012-05-18 11:30,18,27.02,27.23,26.95,27.21,324
20120801|2012-05-18 12:00,18,27.28,27.5,27.25,27.43,1103
20120801|2012-05-18 12:30,18,27.45,27.56,27.2,27.55,1318
20120801|2012-05-18 13:00,18,27.6,27.75,27.5,27.62,310
20120801|2012-05-18 13:30,18,27.6,28.05,27.59,28.01,299
20120801|2012-05-18 14:00,18,28,28.15,27.7,27.95,555
20120801|2012-05-18 14:30,18,27.9,28.35,27.9,28,794
20120801|2012-05-18 15:00,18,28.05,28.45,28.05,28.35,927
20120801|2012-05-18 15:30,18,28.4,28.4,28.4,28.4,50
20120801|2012-05-21 07:00,21,28.06,28.11,27.8,27.8,83
20120801|2012-05-21 07:30,21,27.8,27.96,27.75,27.95,92
20120801|2012-05-21 08:00,21,28,28.09,27.8,27.8,178
20120801|2012-05-21 08:30,21,27.8,28.05,27.55,27.75,870
20120801|2012-05-21 09:00,21,27.75,27.9,27.45,27.45,468
20120801|2012-05-21 09:30,21,27.47,27.48,26.77,26.95,1673
20120801|2012-05-21 10:00,21,26.95,27.16,26.82,27.04,563
20120801|2012-05-21 10:30,21,27,27.15,26.85,26.94,611
20120801|2012-05-21 11:00,21,26.95,27,26.68,26.75,700
20120801|2012-05-21 11:30,21,26.75,27.2,26.75,27.2,336
20120801|2012-05-21 12:00,21,27.15,27.3,27.05,27.05,621
20120801|2012-05-21 12:30,21,27.05,27.12,26.98,27.1,164
20120801|2012-05-21 13:00,21,27.15,27.29,27.05,27.2,285
20120801|2012-05-21 13:30,21,27.25,27.25,27,27,213
20120801|2012-05-21 14:00,21,27,27.08,26.86,26.86,420
20120801|2012-05-21 14:30,21,26.9,26.95,26.4,26.42,861
20120801|2012-05-21 15:00,21,26.4,26.6,26.33,26.55,1152
20120801|2012-05-21 15:30,21,26.54,26.54,26.54,26.54,192
20120801|2012-05-22 07:00,22,26.35,26.4,26.15,26.2,96
20120801|2012-05-22 07:30,22,26.2,26.51,26.19,26.51,119
20120801|2012-05-22 08:00,22,26.5,26.5,26.28,26.3,307
20120801|2012-05-22 08:30,22,26.35,26.55,26.2,26.3,1010
20120801|2012-05-22 09:00,22,26.35,26.35,25.8,25.96,840
20120801|2012-05-22 09:30,22,26.05,26.05,25.7,25.75,596
20120801|2012-05-22 10:00,22,25.75,25.9,25.6,25.85,502
20120801|2012-05-22 10:30,22,25.9,26.2,25.82,26.19,333
20120801|2012-05-22 11:00,22,26.2,26.4,26.09,26.2,290
20120801|2012-05-22 11:30,22,26.25,26.3,26.2,26.28,1621
20120801|2012-05-22 12:00,22,26.3,26.35,26.15,26.22,76
20120801|2012-05-22 12:30,22,26.4,26.45,26.2,26.35,112
20120801|2012-05-22 13:00,22,26.35,26.35,26.15,26.25,654
20120801|2012-05-22 13:30,22,26.25,26.45,26.18,26.4,773
20120801|2012-05-22 14:00,22,26.35,26.9,26.35,26.9,229
20120801|2012-05-22 14:30,22,26.95,27.75,26.95,27.25,708
20120801|2012-05-22 15:00,22,27.2,27.37,27.05,27.1,658
20120801|2012-05-22 15:30,22,27.09,27.09,27.09,27.09,117
20120801|2012-05-23 07:00,23,27.55,27.76,27.55,27.74,71
20120801|2012-05-23 07:30,23,27.73,27.83,27.63,27.63,124
20120801|2012-05-23 08:00,23,27.62,27.68,27.43,27.62,247
20120801|2012-05-23 08:30,23,27.6,27.8,27.45,27.5,802
20120801|2012-05-23 09:00,23,27.45,27.9,27.4,27.8,635
20120801|2012-05-23 09:30,23,27.8,28.16,27.8,28,590
20120801|2012-05-23 10:00,23,28,28.05,27.75,27.9,300
20120801|2012-05-23 10:30,23,27.84,28.1,27.74,28.05,406
20120801|2012-05-23 11:00,23,28,28.22,27.94,28.15,391
20120801|2012-05-23 11:30,23,28.1,28.1,27.95,28.04,247
20120801|2012-05-23 12:00,23,28,28.04,27.8,27.8,227
20120801|2012-05-23 12:30,23,27.8,27.85,27.6,27.7,387
20120801|2012-05-23 13:00,23,27.7,28.02,27.7,28.02,288
20120801|2012-05-23 13:30,23,28.06,28.11,27.58,27.6,430
20120801|2012-05-23 14:00,23,27.6,27.84,27.4,27.45,504
20120801|2012-05-23 14:30,23,27.45,27.45,26.8,26.8,929
20120801|2012-05-23 15:00,23,26.85,27,26.75,26.89,1355
20120801|2012-05-23 15:30,23,26.9,26.9,26.9,26.9,50
20120801|2012-05-24 07:00,24,26.8,26.85,26.53,26.74,286
20120801|2012-05-24 07:30,24,26.75,26.95,26.61,26.7,215
20120801|2012-05-24 08:00,24,26.7,26.76,26.66,26.72,123
20120801|2012-05-24 08:30,24,26.73,27,26.63,26.91,651
20120801|2012-05-24 09:00,24,26.9,27.1,26.8,26.85,357
20120801|2012-05-24 09:30,24,26.87,27,26.6,27,442
20120801|2012-05-24 10:00,24,27,27.05,26.9,27,301
20120801|2012-05-24 10:30,24,27.05,27.38,27.05,27.25,321
20120801|2012-05-24 11:00,24,27.3,27.6,27.3,27.45,356
20120801|2012-05-24 11:30,24,27.47,27.47,27.22,27.25,205
20120801|2012-05-24 12:00,24,27.25,27.42,27.15,27.4,163
20120801|2012-05-24 12:30,24,27.45,27.5,27.3,27.5,242
20120801|2012-05-24 13:00,24,27.5,27.5,27.18,27.2,331
20120801|2012-05-24 13:30,24,27.2,27.45,27.13,27.4,248
20120801|2012-05-24 14:00,24,27.45,27.55,26.88,26.88,320
20120801|2012-05-24 14:30,24,26.85,27.1,26.72,26.97,599
20120801|2012-05-24 15:00,24,26.95,26.97,26.5,26.5,645
20120801|2012-05-24 15:30,24,26.54,26.54,26.54,26.54,95
20120801|2012-05-25 07:00,25,26.75,27.08,26.73,27.08,193
20120801|2012-05-25 07:30,25,27.09,27.15,27,27.15,28
20120801|2012-05-25 08:00,25,27.1,27.15,27,27.1,62
20120801|2012-05-25 08:30,25,27.1,27.25,26.75,26.75,604
20120801|2012-05-25 09:00,25,26.8,27.1,26.77,26.9,167
20120801|2012-05-25 09:30,25,26.9,27,26.78,26.9,237
20120801|2012-05-25 10:00,25,26.95,26.95,26.75,26.75,47
20120801|2012-05-25 10:30,25,26.85,26.9,26.75,26.8,66
20120801|2012-05-25 11:00,25,26.85,26.95,26.8,26.95,61
20120801|2012-05-25 11:30,25,26.95,27,26.9,26.95,90
20120801|2012-05-25 12:00,25,26.95,26.95,26.85,26.9,51
20120801|2012-05-25 12:30,25,26.9,26.9,26.8,26.85,36
20120801|2012-05-25 13:00,25,26.9,27.05,26.9,26.95,83
20120801|2012-05-25 13:30,25,27,27.1,27,27.05,16
20120801|2012-05-25 14:00,25,27.1,27.1,26.93,27.05,264
20120801|2012-05-25 14:30,25,27.05,27.08,26.75,26.75,505
20120801|2012-05-25 15:00,25,26.8,26.8,26.48,26.55,1238
20120801|2012-05-25 15:30,25,26.54,26.54,26.54,26.54,250
20120801|2012-05-29 07:00,29,25.96,26.28,25.94,26.11,85
20120801|2012-05-29 07:30,29,26.15,26.3,26.15,26.24,114
20120801|2012-05-29 08:00,29,26.26,26.28,26.15,26.2,82
20120801|2012-05-29 08:30,29,26.15,26.25,25.93,25.95,421
20120801|2012-05-29 09:00,29,26.01,26.12,25.75,25.85,283
20120801|2012-05-29 09:30,29,25.85,25.87,25.7,25.85,487
20120801|2012-05-29 10:00,29,25.85,25.95,25.78,25.93,226
20120801|2012-05-29 10:30,29,25.95,26.2,25.95,26.02,312
20120801|2012-05-29 11:00,29,26.1,26.35,26.03,26.15,329
20120801|2012-05-29 11:30,29,26.2,26.3,26.1,26.2,69
20120801|2012-05-29 12:00,29,26.2,26.3,26.2,26.25,121
20120801|2012-05-29 12:30,29,26.35,26.4,26.1,26.15,74
20120801|2012-05-29 13:00,29,26.15,26.25,26.05,26.05,132
20120801|2012-05-29 13:30,29,26.05,26.15,25.95,25.95,79
20120801|2012-05-29 14:00,29,25.95,26,25.75,25.8,284
20120801|2012-05-29 14:30,29,25.8,25.85,25.65,25.7,383
20120801|2012-05-29 15:00,29,25.65,25.7,25.55,25.6,1423
20120801|2012-05-29 15:30,29,25.61,25.61,25.61,25.61,11
20120801|2012-05-30 07:00,30,26,26.1,25.95,26.09,37
20120801|2012-05-30 07:30,30,26.1,26.24,26.09,26.15,64
20120801|2012-05-30 08:00,30,26.2,26.3,26.2,26.25,71
20120801|2012-05-30 08:30,30,26.25,26.62,26.24,26.48,465
20120801|2012-05-30 09:00,30,26.55,26.62,26.36,26.47,347
20120801|2012-05-30 09:30,30,26.5,26.75,26.5,26.7,504
20120801|2012-05-30 10:00,30,26.65,26.7,26.5,26.55,159
20120801|2012-05-30 10:30,30,26.53,26.6,26.48,26.5,135
20120801|2012-05-30 11:00,30,26.55,26.73,26.55,26.65,61
20120801|2012-05-30 11:30,30,26.7,26.72,26.55,26.6,82
20120801|2012-05-30 12:00,30,26.6,26.67,26.6,26.65,97
20120801|2012-05-30 12:30,30,26.65,26.65,26.35,26.5,345
20120801|2012-05-30 13:00,30,26.45,26.65,26.35,26.6,257
20120801|2012-05-30 13:30,30,26.6,26.65,26.51,26.6,205
20120801|2012-05-30 14:00,30,26.55,26.85,26.5,26.55,611
20120801|2012-05-30 14:30,30,26.55,26.9,26.55,26.9,428
20120801|2012-05-30 15:00,30,26.95,27.25,26.9,27.13,1014
20120801|2012-05-30 15:30,30,27.14,27.14,27.14,27.14,3
20120801|2012-05-31 07:00,31,26.85,27.05,26.85,27,40
20120801|2012-05-31 07:30,31,27.05,27.23,27,27.05,215
20120801|2012-05-31 08:00,31,27,27.05,26.95,27,121
20120801|2012-05-31 08:30,31,27,27.66,26.95,27.66,737
20120801|2012-05-31 09:00,31,27.63,27.75,27.5,27.52,658
20120801|2012-05-31 09:30,31,27.55,27.75,27.4,27.55,1062
20120801|2012-05-31 10:00,31,27.6,27.8,27.55,27.55,653
20120801|2012-05-31 10:30,31,27.6,27.6,27.2,27.4,421
20120801|2012-05-31 11:00,31,27.4,27.4,26.83,26.96,366
20120801|2012-05-31 11:30,31,26.95,27.1,26.88,27.03,170
20120801|2012-05-31 12:00,31,27,27.05,26.75,26.95,256
20120801|2012-05-31 12:30,31,26.91,27.15,26.89,27.12,173
20120801|2012-05-31 13:00,31,27.15,27.15,27,27.1,219
20120801|2012-05-31 13:30,31,27.12,27.15,26.91,26.92,248
20120801|2012-05-31 14:00,31,27,27.08,26.44,26.5,540
20120801|2012-05-31 14:30,31,26.53,27.2,26.45,27.15,703
20120801|2012-05-31 15:00,31,27.15,27.6,27.14,27.5,1234
20120801|2012-05-31 15:30,31,27.54,27.54,27.54,27.54,76
20120801|2012-06-01 07:00,1,28.01,28.45,28.01,28.24,180
20120801|2012-06-01 07:30,1,28.4,29.03,28.05,28.6,415
20120801|2012-06-01 08:00,1,28.7,28.9,28.6,28.68,222
20120801|2012-06-01 08:30,1,28.65,28.65,28.29,28.47,1030
20120801|2012-06-01 09:00,1,28.5,28.55,28.15,28.4,930
20120801|2012-06-01 09:30,1,28.45,28.5,28.2,28.3,335
20120801|2012-06-01 10:00,1,28.3,28.45,28.15,28.15,582
20120801|2012-06-01 10:30,1,28.2,28.25,28.13,28.19,429
20120801|2012-06-01 11:00,1,28.2,28.4,28.15,28.4,182
20120801|2012-06-01 11:30,1,28.35,28.53,28.33,28.35,268
20120801|2012-06-01 12:00,1,28.39,28.49,28.25,28.45,216
20120801|2012-06-01 12:30,1,28.48,28.8,28.45,28.75,475
20120801|2012-06-01 13:00,1,28.7,28.83,28.55,28.75,430
20120801|2012-06-01 13:30,1,28.8,28.9,28.65,28.85,708
20120801|2012-06-01 14:00,1,28.85,28.95,28.7,28.95,463
20120801|2012-06-01 14:30,1,28.9,29.15,28.89,29.07,735
20120801|2012-06-01 15:00,1,29.05,29.2,29,29.15,966
20120801|2012-06-01 15:30,1,29.2,29.2,29.2,29.2,25
20120801|2012-06-04 07:00,4,28.95,28.95,28.65,28.71,98
20120801|2012-06-04 07:30,4,28.75,28.9,28.72,28.82,93
20120801|2012-06-04 08:00,4,28.75,28.75,28.6,28.65,205
20120801|2012-06-04 08:30,4,28.7,29.05,28.43,29,1115
20120801|2012-06-04 09:00,4,28.96,29.4,28.8,29.02,450
20120801|2012-06-04 09:30,4,29,29.12,28.75,28.81,415
20120801|2012-06-04 10:00,4,28.85,28.97,28.7,28.76,428
20120801|2012-06-04 10:30,4,28.75,28.9,28.69,28.85,368
20120801|2012-06-04 11:00,4,28.85,29.17,28.77,29.14,458
20120801|2012-06-04 11:30,4,29.15,29.2,29.03,29.14,176
20120801|2012-06-04 12:00,4,29.15,29.2,28.97,29.15,158
20120801|2012-06-04 12:30,4,29.2,29.2,28.93,28.95,260
20120801|2012-06-04 13:00,4,28.95,29,28.54,28.63,340
20120801|2012-06-04 13:30,4,28.65,28.65,28.45,28.6,274
20120801|2012-06-04 14:00,4,28.55,28.7,28.47,28.55,268
20120801|2012-06-04 14:30,4,28.6,28.7,28.35,28.4,749
20120801|2012-06-04 15:00,4,28.45,29.05,28.45,28.9,1448
20120801|2012-06-04 15:30,4,28.9,28.9,28.9,28.9,36
20120801|2012-06-05 07:00,5,28.95,29.01,28.75,28.75,54
20120801|2012-06-05 07:30,5,28.8,28.95,28.53,28.93,363
20120801|2012-06-05 08:00,5,28.95,28.97,28.75,28.76,95
20120801|2012-06-05 08:30,5,28.75,28.75,28.25,28.3,1077
20120801|2012-06-05 09:00,5,28.3,28.32,27.8,27.97,1452
20120801|2012-06-05 09:30,5,27.95,28.55,27.95,28.43,876
20120801|2012-06-05 10:00,5,28.4,28.5,28.2,28.3,681
20120801|2012-06-05 10:30,5,28.3,28.63,28.15,28.63,486
20120801|2012-06-05 11:00,5,28.6,28.63,28.4,28.45,241
20120801|2012-06-05 11:30,5,28.39,28.5,28.23,28.45,303
20120801|2012-06-05 12:00,5,28.4,28.53,28.3,28.35,162
20120801|2012-06-05 12:30,5,28.35,28.38,28.17,28.25,97
20120801|2012-06-05 13:00,5,28.25,28.35,28.18,28.19,192
20120801|2012-06-05 13:30,5,28.2,28.23,28.05,28.1,253
20120801|2012-06-05 14:00,5,28.02,28.17,28,28.05,260
20120801|2012-06-05 14:30,5,28.05,28.13,27.93,28.05,772
20120801|2012-06-05 15:00,5,28,28.13,27.95,28,1037
20120801|2012-06-05 15:30,5,28.04,28.04,28.04,28.04,10
20120801|2012-06-06 07:00,6,27.3,27.67,27.15,27.59,87
20120801|2012-06-06 07:30,6,27.55,27.8,27.5,27.8,163
20120801|2012-06-06 08:00,6,27.7,27.7,27.5,27.53,106
20120801|2012-06-06 08:30,6,27.55,27.66,27.25,27.3,583
20120801|2012-06-06 09:00,6,27.3,27.45,27.18,27.4,513
20120801|2012-06-06 09:30,6,27.4,27.45,27.14,27.2,449
20120801|2012-06-06 10:00,6,27.25,27.25,26.85,26.85,443
20120801|2012-06-06 10:30,6,26.85,27.05,26.8,26.95,202
20120801|2012-06-06 11:00,6,26.9,26.96,26.88,26.9,174
20120801|2012-06-06 11:30,6,26.9,26.95,26.85,26.89,237
20120801|2012-06-06 12:00,6,26.85,27.09,26.85,27,252
20120801|2012-06-06 12:30,6,26.95,27.05,26.91,27,89
20120801|2012-06-06 13:00,6,27,27.15,27,27.05,280
20120801|2012-06-06 13:30,6,27,27.05,26.93,27.05,258
20120801|2012-06-06 14:00,6,27,27.1,26.95,27,398
20120801|2012-06-06 14:30,6,27,27.1,26.6,26.65,1493
20120801|2012-06-06 15:00,6,26.65,26.7,26.5,26.5,1410
20120801|2012-06-06 15:30,6,26.58,26.58,26.58,26.58,80
20120801|2012-06-07 07:00,7,25.95,26.05,25.78,25.9,90
20120801|2012-06-07 07:30,7,25.85,25.99,25.8,25.94,259
20120801|2012-06-07 08:00,7,25.95,25.95,25.68,25.69,199
20120801|2012-06-07 08:30,7,25.65,25.89,25.58,25.75,1218
20120801|2012-06-07 09:00,7,25.75,26.3,25.75,25.97,706
20120801|2012-06-07 09:30,7,26,26.51,26,26.31,421
20120801|2012-06-07 10:00,7,26.34,26.39,26.08,26.2,1394
20120801|2012-06-07 10:30,7,26.25,26.3,26.05,26.3,1619
20120801|2012-06-07 11:00,7,26.35,26.39,26,26.1,890
20120801|2012-06-07 11:30,7,26.13,26.27,26.1,26.21,490
20120801|2012-06-07 12:00,7,26.2,26.2,26.05,26.1,253
20120801|2012-06-07 12:30,7,26.1,26.27,26.07,26.25,257
20120801|2012-06-07 13:00,7,26.2,26.25,26.1,26.15,308
20120801|2012-06-07 13:30,7,26.15,26.2,26.02,26.03,198
20120801|2012-06-07 14:00,7,26.05,26.38,26.05,26.3,347
20120801|2012-06-07 14:30,7,26.34,26.65,26.3,26.55,465
20120801|2012-06-07 15:00,7,26.55,26.7,26.35,26.35,703
20120801|2012-06-07 15:30,7,26.33,26.33,26.33,26.33,50
20120801|2012-06-08 07:00,8,26.5,26.72,26.5,26.65,65
20120801|2012-06-08 07:30,8,26.65,26.66,26.55,26.6,105
20120801|2012-06-08 08:00,8,26.6,26.65,26.44,26.65,112
20120801|2012-06-08 08:30,8,26.6,26.75,26.48,26.5,456
20120801|2012-06-08 09:00,8,26.5,26.52,26.11,26.23,1017
20120801|2012-06-08 09:30,8,26.25,26.32,25.89,25.9,897
20120801|2012-06-08 10:00,8,25.9,26.13,25.9,26.02,811
20120801|2012-06-08 10:30,8,26,26.15,25.85,26.13,396
20120801|2012-06-08 11:00,8,26.1,26.11,25.95,25.97,126
20120801|2012-06-08 11:30,8,25.95,26,25.75,25.83,300
20120801|2012-06-08 12:00,8,25.8,25.8,25.56,25.74,174
20120801|2012-06-08 12:30,8,25.75,25.85,25.75,25.76,49
20120801|2012-06-08 13:00,8,25.8,25.8,25.7,25.75,158
20120801|2012-06-08 13:30,8,25.75,25.75,25.6,25.7,168
20120801|2012-06-08 14:00,8,25.7,25.7,25.52,25.6,615
20120801|2012-06-08 14:30,8,25.6,25.65,25.3,25.3,912
20120801|2012-06-08 15:00,8,25.3,25.32,25,25.05,1378
20120801|2012-06-08 15:30,8,25.08,25.08,25.08,25.08,18
20120801|2012-06-11 07:00,11,24.58,24.67,24.55,24.59,165
20120801|2012-06-11 07:30,11,24.55,24.65,24.54,24.55,239
20120801|2012-06-11 08:00,11,24.55,24.6,24.45,24.55,162
20120801|2012-06-11 08:30,11,24.5,25.07,24.45,25,706
20120801|2012-06-11 09:00,11,25,25.25,24.87,25.2,609
20120801|2012-06-11 09:30,11,25.15,25.4,25.1,25.4,555
20120801|2012-06-11 10:00,11,25.35,25.45,25.25,25.28,314
20120801|2012-06-11 10:30,11,25.3,25.35,25.1,25.2,578
20120801|2012-06-11 11:00,11,25.2,25.4,25.14,25.4,260
20120801|2012-06-11 11:30,11,25.4,25.4,25.15,25.3,324
20120801|2012-06-11 12:00,11,25.25,25.3,25.1,25.2,251
20120801|2012-06-11 12:30,11,25.15,25.45,25.15,25.45,178
20120801|2012-06-11 13:00,11,25.4,25.7,25.35,25.65,257
20120801|2012-06-11 13:30,11,25.7,26.06,25.63,25.9,315
20120801|2012-06-11 14:00,11,25.9,26.35,25.9,26.25,471
20120801|2012-06-11 14:30,11,26.2,26.92,26.1,26.83,837
20120801|2012-06-11 15:00,11,26.8,27.35,26.75,27.15,1609
20120801|2012-06-11 15:30,11,27.23,27.23,27.23,27.23,150
20120801|2012-06-12 07:00,12,26.8,26.99,26.78,26.9,81
20120801|2012-06-12 07:30,12,26.91,26.91,26.8,26.85,187
20120801|2012-06-12 08:00,12,26.8,26.8,26.64,26.8,292
20120801|2012-06-12 08:30,12,26.8,27,26.6,26.75,1254
20120801|2012-06-12 09:00,12,26.65,27.3,26.6,27.18,836
20120801|2012-06-12 09:30,12,27.2,27.4,26.9,27.03,540
20120801|2012-06-12 10:00,12,26.95,26.95,26.43,26.5,514
20120801|2012-06-12 10:30,12,26.45,26.75,26.45,26.75,271
20120801|2012-06-12 11:00,12,26.7,26.93,26.65,26.85,155
20120801|2012-06-12 11:30,12,26.85,27.1,26.8,27.05,402
20120801|2012-06-12 12:00,12,27.03,27.15,26.76,26.95,498
20120801|2012-06-12 12:30,12,26.95,27,26.82,26.99,305
20120801|2012-06-12 13:00,12,26.95,27.13,26.9,27.1,408
20120801|2012-06-12 13:30,12,27.05,27.07,26.85,27,383
20120801|2012-06-12 14:00,12,27.05,27.24,26.95,26.99,422
20120801|2012-06-12 14:30,12,27,27.1,26.65,26.75,549
20120801|2012-06-12 15:00,12,26.75,26.85,26.45,26.8,1918
20120801|2012-06-12 15:30,12,26.73,26.73,26.73,26.73,77
20120801|2012-06-13 07:00,13,26.85,26.95,26.85,26.9,84
20120801|2012-06-13 07:30,13,26.95,27.32,26.95,27.25,278
20120801|2012-06-13 08:00,13,27.25,27.35,27.23,27.28,219
20120801|2012-06-13 08:30,13,27.3,27.5,27.22,27.34,408
20120801|2012-06-13 09:00,13,27.35,27.35,26.96,27.1,742
20120801|2012-06-13 09:30,13,27.07,27.09,26.7,26.95,581
20120801|2012-06-13 10:00,13,27,27.3,26.99,27.15,389
20120801|2012-06-13 10:30,13,27.05,27.15,26.99,27.14,135
20120801|2012-06-13 11:00,13,27.1,27.23,27,27.05,175
20120801|2012-06-13 11:30,13,27.15,27.15,26.83,27.02,399
20120801|2012-06-13 12:00,13,27.05,27.23,27,27.05,354
20120801|2012-06-13 12:30,13,27.05,27.2,27,27.2,328
20120801|2012-06-13 13:00,13,27.25,27.32,27.18,27.28,397
20120801|2012-06-13 13:30,13,27.3,27.5,27.25,27.47,422
20120801|2012-06-13 14:00,13,27.5,27.95,27.42,27.95,1241
20120801|2012-06-13 14:30,13,27.94,28.15,27.8,27.8,840
20120801|2012-06-13 15:00,13,27.8,28,27.75,27.9,1361
20120801|2012-06-13 15:30,13,27.88,27.88,27.88,27.88,75
20120801|2012-06-14 07:00,14,28.3,28.3,27.8,27.9,107
20120801|2012-06-14 07:30,14,27.95,28.05,27.67,27.76,288
20120801|2012-06-14 08:00,14,27.75,27.9,27.7,27.84,318
20120801|2012-06-14 08:30,14,27.8,28.05,27.45,27.45,690
20120801|2012-06-14 09:00,14,27.4,27.62,27.35,27.57,362
20120801|2012-06-14 09:30,14,27.6,27.75,27.4,27.47,464
20120801|2012-06-14 10:00,14,27.42,27.5,27.3,27.3,321
20120801|2012-06-14 10:30,14,27.3,27.45,27.25,27.45,340
20120801|2012-06-14 11:00,14,27.43,27.45,27.25,27.35,228
20120801|2012-06-14 11:30,14,27.35,27.4,27.2,27.22,319
20120801|2012-06-14 12:00,14,27.2,27.45,27.15,27.35,428
20120801|2012-06-14 12:30,14,27.35,27.41,27.25,27.3,309
20120801|2012-06-14 13:00,14,27.25,27.45,27.25,27.45,434
20120801|2012-06-14 13:30,14,27.45,27.56,27.4,27.5,481
20120801|2012-06-14 14:00,14,27.55,27.55,26.7,27.25,1258
20120801|2012-06-14 14:30,14,27.25,27.25,26.47,26.5,1125
20120801|2012-06-14 15:00,14,26.5,26.55,26.3,26.45,1916
20120801|2012-06-14 15:30,14,26.48,26.48,26.48,26.48,80
20120801|2012-06-15 07:00,15,26.4,26.55,26.4,26.4,192
20120801|2012-06-15 07:30,15,26.4,26.5,26.4,26.5,157
20120801|2012-06-15 08:00,15,26.5,26.55,26.4,26.4,163
20120801|2012-06-15 08:30,15,26.35,26.55,26.33,26.4,720
20120801|2012-06-15 09:00,15,26.35,26.45,26.15,26.35,645
20120801|2012-06-15 09:30,15,26.34,26.55,26.34,26.47,600
20120801|2012-06-15 10:00,15,26.45,26.55,26.4,26.45,197
20120801|2012-06-15 10:30,15,26.4,26.52,26.3,26.48,363
20120801|2012-06-15 11:00,15,26.45,26.5,26.25,26.25,230
20120801|2012-06-15 11:30,15,26.25,26.4,26.25,26.28,130
20120801|2012-06-15 12:00,15,26.25,26.29,26.01,26.21,329
20120801|2012-06-15 12:30,15,26.25,26.25,26.15,26.15,40
20120801|2012-06-15 13:00,15,26.1,26.15,26,26.05,99
20120801|2012-06-15 13:30,15,26.1,26.1,25.8,26.02,300
20120801|2012-06-15 14:00,15,26.02,26.05,25.75,25.75,418
20120801|2012-06-15 14:30,15,25.7,25.75,25.3,25.58,795
20120801|2012-06-15 15:00,15,25.6,25.7,25.15,25.2,1561
20120801|2012-06-15 15:30,15,25.23,25.23,25.23,25.23,40
20120801|2012-06-18 07:00,18,25.35,25.35,24.95,25.16,488
20120801|2012-06-18 07:30,18,25.17,25.6,25.16,25.55,222
20120801|2012-06-18 08:00,18,25.55,25.7,25.45,25.6,211
20120801|2012-06-18 08:30,18,25.55,25.77,24.85,24.9,1701
20120801|2012-06-18 09:00,18,24.9,24.92,24.35,24.4,1213
20120801|2012-06-18 09:30,18,24.45,24.6,24.3,24.5,1244
20120801|2012-06-18 10:00,18,24.5,24.82,24.48,24.65,687
20120801|2012-06-18 10:30,18,24.65,24.73,24.48,24.64,406
20120801|2012-06-18 11:00,18,24.65,24.8,24.6,24.65,341
20120801|2012-06-18 11:30,18,24.6,24.65,24.3,24.5,604
20120801|2012-06-18 12:00,18,24.45,24.52,24.3,24.33,229
20120801|2012-06-18 12:30,18,24.35,24.4,24.2,24.3,752
20120801|2012-06-18 13:00,18,24.3,24.35,24.1,24.2,436
20120801|2012-06-18 13:30,18,24.22,24.4,24.15,24.2,510
20120801|2012-06-18 14:00,18,24.24,24.45,24.2,24.35,722
20120801|2012-06-18 14:30,18,24.4,24.4,24.1,24.11,628
20120801|2012-06-18 15:00,18,24.1,24.12,23.75,23.8,3641
20120801|2012-06-18 15:30,18,23.88,23.88,23.88,23.88,150
20120801|2012-06-19 07:00,19,23.6,23.66,23.4,23.4,194
20120801|2012-06-19 07:30,19,23.45,23.63,23.41,23.58,717
20120801|2012-06-19 08:00,19,23.6,23.6,23.45,23.56,193
20120801|2012-06-19 08:30,19,23.55,23.82,23.46,23.62,967
20120801|2012-06-19 09:00,19,23.61,23.75,23.53,23.75,1134
20120801|2012-06-19 09:30,19,23.75,23.86,23.68,23.85,965
20120801|2012-06-19 10:00,19,23.9,24,23.78,23.89,998
20120801|2012-06-19 10:30,19,23.9,24,23.8,23.82,735
20120801|2012-06-19 11:00,19,23.85,23.89,23.8,23.87,310
20120801|2012-06-19 11:30,19,23.9,23.9,23.7,23.73,722
20120801|2012-06-19 12:00,19,23.75,23.8,23.54,23.55,717
20120801|2012-06-19 12:30,19,23.55,23.72,23.5,23.7,615
20120801|2012-06-19 13:00,19,23.75,23.75,23.65,23.71,556
20120801|2012-06-19 13:30,19,23.75,23.95,23.7,23.77,1250
20120801|2012-06-19 14:00,19,23.75,23.86,23.55,23.75,960
20120801|2012-06-19 14:30,19,23.75,23.83,23.55,23.65,892
20120801|2012-06-19 15:00,19,23.65,23.85,23.6,23.8,1241
20120801|2012-06-19 16:00,19,23.78,23.78,23.78,23.78,100
20120801|2012-06-20 07:00,20,23.75,23.75,23.42,23.5,296
20120801|2012-06-20 07:30,20,23.5,23.61,23.5,23.61,198
20120801|2012-06-20 08:00,20,23.62,23.7,23.6,23.65,257
20120801|2012-06-20 08:30,20,23.65,23.97,23.55,23.8,1126
20120801|2012-06-20 09:00,20,23.8,23.82,23.4,23.6,966
20120801|2012-06-20 09:30,20,23.65,23.67,23.45,23.6,1210
20120801|2012-06-20 10:00,20,23.63,23.9,23.5,23.5,523
20120801|2012-06-20 10:30,20,23.5,23.9,23.5,23.66,690
20120801|2012-06-20 11:00,20,23.65,24.05,23.65,23.9,881
20120801|2012-06-20 11:30,20,23.95,24.22,23.35,23.4,3032
20120801|2012-06-20 12:00,20,23.4,23.5,23.15,23.35,1309
20120801|2012-06-20 12:30,20,23.35,23.48,23.3,23.3,605
20120801|2012-06-20 13:00,20,23.25,23.49,23.07,23.4,641
20120801|2012-06-20 13:30,20,23.4,23.53,23.2,23.4,999
20120801|2012-06-20 14:00,20,23.4,23.64,23.25,23.33,1352
20120801|2012-06-20 14:30,20,23.35,23.35,22.8,22.8,1726
20120801|2012-06-20 15:00,20,22.8,22.85,22.6,22.65,5752
20120801|2012-06-20 15:30,20,22.69,22.71,22.68,22.7,2029
20120801|2012-06-21 07:00,21,22.65,22.77,22.58,22.75,405
20120801|2012-06-21 07:30,21,22.8,22.83,22.6,22.76,359
20120801|2012-06-21 08:00,21,22.8,23.09,22.75,22.97,717
20120801|2012-06-21 08:30,21,22.95,23.2,22.8,23.15,2620
20120801|2012-06-21 09:00,21,23.1,23.5,23.1,23.25,1343
20120801|2012-06-21 09:30,21,23.3,23.31,22.99,23.1,1868
20120801|2012-06-21 10:00,21,23.1,23.7,23.05,23.65,1881
20120801|2012-06-21 10:30,21,23.7,23.9,23.55,23.58,1213
20120801|2012-06-21 11:00,21,23.55,24.15,23.5,24.05,881
20120801|2012-06-21 11:30,21,24.08,24.08,23.75,23.75,942
20120801|2012-06-21 12:00,21,23.75,23.9,23.65,23.85,1096
20120801|2012-06-21 12:30,21,23.85,24.08,23.8,24,779
20120801|2012-06-21 13:00,21,24,24.35,23.9,24.15,1033
20120801|2012-06-21 13:30,21,24.15,24.28,24.05,24.1,1692
20120801|2012-06-21 14:00,21,24.05,24.57,24,24.43,2568
20120801|2012-06-21 14:30,21,24.45,24.84,24.35,24.75,2717
20120801|2012-06-21 15:00,21,24.8,24.8,24.5,24.75,6383
20120801|2012-06-21 15:30,21,24.72,24.72,24.72,24.72,86
20120801|2012-06-22 07:00,22,24.41,24.41,24.2,24.21,200
20120801|2012-06-22 07:30,22,24.25,24.3,24.19,24.2,150
20120801|2012-06-22 08:00,22,24.2,24.2,23.95,24,411
20120801|2012-06-22 08:30,22,24,24.2,23.85,24,2049
20120801|2012-06-22 09:00,22,23.98,24.08,23.73,24.02,914
20120801|2012-06-22 09:30,22,24.04,24.28,23.96,24,803
20120801|2012-06-22 10:00,22,24.01,24.13,23.93,24,491
20120801|2012-06-22 10:30,22,24,24,23.61,23.8,1191
20120801|2012-06-22 11:00,22,23.75,23.85,23.68,23.75,674
20120801|2012-06-22 11:30,22,23.75,23.85,23.65,23.77,414
20120801|2012-06-22 12:00,22,23.78,23.85,23.6,23.6,418
20120801|2012-06-22 12:30,22,23.6,23.65,23.45,23.58,531
20120801|2012-06-22 13:00,22,23.55,23.55,23.44,23.45,427
20120801|2012-06-22 13:30,22,23.47,23.5,23.05,23.05,1486
20120801|2012-06-22 14:00,22,23.1,23.15,22.9,23.02,1715
20120801|2012-06-22 14:30,22,23.02,23.1,22.65,22.8,4063
20120801|2012-06-22 15:00,22,22.85,23.9,22.8,22.8,7471
20120801|2012-06-22 15:30,22,23.87,23.87,23.87,23.87,13
20120801|2012-06-25 07:00,25,24.05,24.05,23.75,23.93,481
20120801|2012-06-25 07:30,25,23.95,24.1,23.9,24.05,182
20120801|2012-06-25 08:00,25,24,24.14,23.95,24.1,264
20120801|2012-06-25 08:30,25,24.05,24.47,24.05,24.2,2670
20120801|2012-06-25 09:00,25,24.2,24.5,24.05,24.45,1745
20120801|2012-06-25 09:30,25,24.4,24.47,24.23,24.35,1090
20120801|2012-06-25 10:00,25,24.3,24.35,24.25,24.3,561
20120801|2012-06-25 10:30,25,24.26,24.5,24.25,24.5,630
20120801|2012-06-25 11:00,25,24.5,24.53,24.23,24.3,946
20120801|2012-06-25 11:30,25,24.3,24.4,24.2,24.35,535
20120801|2012-06-25 12:00,25,24.35,24.4,24.24,24.25,275
20120801|2012-06-25 12:30,25,24.25,24.3,24.1,24.15,628
20120801|2012-06-25 13:00,25,24.16,24.25,24.02,24.1,645
20120801|2012-06-25 13:30,25,24.09,24.45,24.09,24.4,1893
20120801|2012-06-25 14:00,25,24.45,24.45,23.88,23.9,1664
20120801|2012-06-25 14:30,25,23.9,24.35,23.9,24.33,1814
20120801|2012-06-25 15:00,25,24.33,24.4,24.1,24.25,3347
20120801|2012-06-25 15:30,25,24.23,24.23,24.23,24.23,75
20120801|2012-06-26 07:00,26,24.2,24.2,23.9,24.05,121
20120801|2012-06-26 07:30,26,24.05,24.05,23.9,23.94,268
20120801|2012-06-26 08:00,26,23.95,23.97,23.72,23.72,285
20120801|2012-06-26 08:30,26,23.75,23.9,23.5,23.9,1244
20120801|2012-06-26 09:00,26,23.88,24.1,23.7,24.07,1078
20120801|2012-06-26 09:30,26,24.07,24.24,23.96,24.15,1191
20120801|2012-06-26 10:00,26,24.12,24.56,24.01,24.38,1556
20120801|2012-06-26 10:30,26,24.35,24.38,24.1,24.2,659
20120801|2012-06-26 11:00,26,24.15,24.24,24,24.15,528
20120801|2012-06-26 11:30,26,24.1,24.15,23.67,23.9,795
20120801|2012-06-26 12:00,26,23.89,24.05,23.84,24.03,280
20120801|2012-06-26 12:30,26,24.05,24.15,23.85,23.9,360
20120801|2012-06-26 13:00,26,23.9,23.9,23.5,23.6,632
20120801|2012-06-26 13:30,26,23.6,23.9,23.58,23.72,938
20120801|2012-06-26 14:00,26,23.7,23.72,23.55,23.61,886
20120801|2012-06-26 14:30,26,23.6,23.8,23.51,23.75,1214
20120801|2012-06-26 15:00,26,23.77,24.35,23.6,24.35,3528
20120801|2012-06-26 15:30,26,23.68,23.68,23.68,23.68,100
20120801|2012-06-27 07:00,27,23.55,23.55,23.4,23.46,92
20120801|2012-06-27 07:30,27,23.45,23.5,23.4,23.4,242
20120801|2012-06-27 08:00,27,23.43,23.57,23.41,23.45,166
20120801|2012-06-27 08:30,27,23.5,23.8,23.23,23.65,1439
20120801|2012-06-27 09:00,27,23.62,23.7,23.3,23.5,663
20120801|2012-06-27 09:30,27,23.5,23.7,23.45,23.55,681
20120801|2012-06-27 10:00,27,23.51,23.72,23.5,23.65,640
20120801|2012-06-27 10:30,27,23.65,23.65,23.45,23.5,588
20120801|2012-06-27 11:00,27,23.45,23.5,23.33,23.43,867
20120801|2012-06-27 11:30,27,23.45,23.55,23.3,23.5,573
20120801|2012-06-27 12:00,27,23.5,23.75,23.46,23.7,586
20120801|2012-06-27 12:30,27,23.75,23.83,23.6,23.63,654
20120801|2012-06-27 13:00,27,23.6,23.8,23.55,23.76,392
20120801|2012-06-27 13:30,27,23.75,23.84,23.68,23.8,422
20120801|2012-06-27 14:00,27,23.8,23.9,23.6,23.7,957
20120801|2012-06-27 14:30,27,23.65,23.95,23.52,23.94,1794
20120801|2012-06-27 15:00,27,23.9,23.97,23.5,23.65,4323
20120801|2012-06-27 15:30,27,23.62,23.62,23.62,23.62,2
20120801|2012-06-28 07:00,28,23.85,23.95,23.75,23.95,149
20120801|2012-06-28 07:30,28,23.95,23.95,23.75,23.95,154
20120801|2012-06-28 08:00,28,24,24.1,23.9,24.08,287
20120801|2012-06-28 08:30,28,24.05,24.35,24.02,24.1,1977
20120801|2012-06-28 09:00,28,24.15,24.45,23.95,24.15,2040
20120801|2012-06-28 09:30,28,24.19,24.45,24.19,24.35,1283
20120801|2012-06-28 10:00,28,24.35,24.4,24.1,24.14,1679
20120801|2012-06-28 10:30,28,24.1,24.18,24,24.05,506
20120801|2012-06-28 11:00,28,24.05,24.2,23.95,24,694
20120801|2012-06-28 11:30,28,24,24.1,23.9,23.95,881
20120801|2012-06-28 12:00,28,23.95,24.13,23.93,24.05,525
20120801|2012-06-28 12:30,28,24.1,24.23,24,24,1119
20120801|2012-06-28 13:00,28,24,24.35,24,24.32,547
20120801|2012-06-28 13:30,28,24.35,24.37,24.08,24.08,707
20120801|2012-06-28 14:00,28,24.13,24.13,23.9,23.9,1104
20120801|2012-06-28 14:30,28,23.85,23.87,23.25,23.25,2551
20120801|2012-06-28 15:00,28,23.27,23.37,23.15,23.25,4918
20120801|2012-06-28 15:30,28,23.27,23.27,23.27,23.27,100
20120801|2012-06-29 07:00,29,22.45,22.45,22.01,22.05,445
20120801|2012-06-29 07:30,29,22.1,22.2,21.95,22.05,654
20120801|2012-06-29 08:00,29,22.08,22.2,22.05,22.15,576
20120801|2012-06-29 08:30,29,22.2,22.5,22.1,22.37,2364
20120801|2012-06-29 09:00,29,22.35,22.4,22.15,22.15,1541
20120801|2012-06-29 09:30,29,22.15,22.35,22.15,22.26,1004
20120801|2012-06-29 10:00,29,22.25,22.43,22.2,22.33,1583
20120801|2012-06-29 10:30,29,22.3,22.4,22.25,22.27,777
20120801|2012-06-29 11:00,29,22.25,22.35,22.2,22.25,1018
20120801|2012-06-29 11:30,29,22.25,22.3,22.2,22.25,499
20120801|2012-06-29 12:00,29,22.2,22.3,22.2,22.25,390
20120801|2012-06-29 12:30,29,22.2,22.3,22.2,22.26,715
20120801|2012-06-29 13:00,29,22.2,22.35,22.2,22.25,454
20120801|2012-06-29 13:30,29,22.2,22.35,22.2,22.24,1125
20120801|2012-06-29 14:00,29,22.2,22.3,22.1,22.2,1176
20120801|2012-06-29 14:30,29,22.19,22.25,21.9,22,2121
20120801|2012-06-29 15:00,29,22,22.15,21.85,21.9,7048
20120801|2012-06-29 15:30,29,21.91,21.91,21.91,21.91,25
20120801|2012-07-02 07:00,2,21.55,21.77,21.45,21.75,310
20120801|2012-07-02 07:30,2,21.7,21.75,21.6,21.6,143
20120801|2012-07-02 08:00,2,21.65,21.65,21.55,21.6,367
20120801|2012-07-02 08:30,2,21.6,21.71,21.1,21.22,3622
20120801|2012-07-02 09:00,2,21.3,21.85,21.3,21.5,3006
20120801|2012-07-02 09:30,2,21.49,21.6,21.35,21.45,2349
20120801|2012-07-02 10:00,2,21.45,21.58,21.33,21.39,1840
20120801|2012-07-02 10:30,2,21.35,21.4,21.2,21.4,1822
20120801|2012-07-02 11:00,2,21.4,21.45,21.25,21.29,1018
20120801|2012-07-02 11:30,2,21.29,21.3,21,21.1,1616
20120801|2012-07-02 12:00,2,21.15,21.2,20.95,20.99,693
20120801|2012-07-02 12:30,2,20.95,21.19,20.95,21.07,1015
20120801|2012-07-02 13:00,2,21.05,21.25,20.95,21,1246
20120801|2012-07-02 13:30,2,20.95,21.02,20.85,20.9,628
20120801|2012-07-02 14:00,2,20.94,21.05,20.8,20.85,1833
20120801|2012-07-02 14:30,2,20.85,20.9,20.65,20.74,2660
20120801|2012-07-02 15:00,2,20.7,21.75,20.5,21.75,4657
20120801|2012-07-02 15:30,2,21.4,21.4,20.61,20.61,61
20120801|2012-07-03 07:00,3,20.55,20.6,20.55,20.56,30
20120801|2012-07-03 07:30,3,20.55,20.65,20.5,20.65,377
20120801|2012-07-03 08:00,3,20.65,20.85,20.62,20.65,756
20120801|2012-07-03 08:30,3,20.66,20.7,20.3,20.39,3349
20120801|2012-07-03 09:00,3,20.37,20.37,20.1,20.2,2498
20120801|2012-07-03 09:30,3,20.25,20.32,20.15,20.32,957
20120801|2012-07-03 10:00,3,20.35,20.4,20.15,20.2,943
20120801|2012-07-03 10:30,3,20.25,20.45,20.2,20.4,951
20120801|2012-07-03 11:00,3,20.35,20.55,20.35,20.4,769
20120801|2012-07-03 11:30,3,20.4,20.55,20.25,20.33,1517
20120801|2012-07-03 12:00,3,20.34,20.35,20.05,20.15,3431
20120801|2012-07-03 12:30,3,20.17,20.17,20.17,20.17,10
20120801|2012-07-05 07:00,5,20.5,20.51,20.2,20.3,514
20120801|2012-07-05 07:30,5,20.3,20.6,20.27,20.53,416
20120801|2012-07-05 08:00,5,20.5,20.55,20.35,20.43,713
20120801|2012-07-05 08:30,5,20.45,21.1,20.45,21.02,2831
20120801|2012-07-05 09:00,5,21.05,21.2,20.95,21,2487
20120801|2012-07-05 09:30,5,21,21,20.7,20.85,1589
20120801|2012-07-05 10:00,5,20.8,20.8,20.55,20.7,1453
20120801|2012-07-05 10:30,5,20.65,20.85,20.6,20.75,1220
20120801|2012-07-05 11:00,5,20.75,20.88,20.65,20.88,1272
20120801|2012-07-05 11:30,5,20.9,20.95,20.8,20.84,745
20120801|2012-07-05 12:00,5,20.85,20.9,20.7,20.77,660
20120801|2012-07-05 12:30,5,20.79,20.85,20.5,20.5,976
20120801|2012-07-05 13:00,5,20.55,20.8,20.4,20.45,1633
20120801|2012-07-05 13:30,5,20.45,20.7,20.45,20.7,910
20120801|2012-07-05 14:00,5,20.7,20.81,20.6,20.75,712
20120801|2012-07-05 14:30,5,20.75,21.05,20.75,21,2538
20120801|2012-07-05 15:00,5,21.05,21.15,20.8,20.8,5038
20120801|2012-07-05 15:30,5,20.87,20.87,20.87,20.87,5
20120801|2012-07-06 07:00,6,20.95,21.07,20.95,21,282
20120801|2012-07-06 07:30,6,21.1,21.65,21.1,21.5,892
20120801|2012-07-06 08:00,6,21.5,21.53,21.35,21.44,932
20120801|2012-07-06 08:30,6,21.44,21.45,21.2,21.2,1612
20120801|2012-07-06 09:00,6,21.2,21.32,21.05,21.1,1967
20120801|2012-07-06 09:30,6,21.1,21.25,21.05,21.2,957
20120801|2012-07-06 10:00,6,21.2,21.25,21.1,21.25,1108
20120801|2012-07-06 10:30,6,21.23,21.32,21.2,21.28,399
20120801|2012-07-06 11:00,6,21.25,21.35,21.2,21.35,1008
20120801|2012-07-06 11:30,6,21.33,21.4,21.25,21.25,1209
20120801|2012-07-06 12:00,6,21.27,21.32,21.2,21.3,498
20120801|2012-07-06 12:30,6,21.3,21.4,21.3,21.35,323
20120801|2012-07-06 13:00,6,21.35,21.45,21.35,21.35,507
20120801|2012-07-06 13:30,6,21.35,21.4,21.1,21.2,682
20120801|2012-07-06 14:00,6,21.24,21.27,20.95,21,1053
20120801|2012-07-06 14:30,6,20.99,20.99,20.7,20.85,2177
20120801|2012-07-06 15:00,6,20.8,21.3,20.5,21.3,5233
20120801|2012-07-06 15:30,6,21.3,21.4,21.15,21.15,4
20120801|2012-07-06 16:00,6,20.57,20.57,20.57,20.57,75
20120801|2012-07-09 07:00,9,20.9,20.95,20.7,20.85,253
20120801|2012-07-09 07:30,9,20.85,20.85,20.65,20.7,311
20120801|2012-07-09 08:00,9,20.7,20.75,20.55,20.59,354
20120801|2012-07-09 08:30,9,20.6,20.95,20.57,20.8,1905
20120801|2012-07-09 09:00,9,20.85,21.1,20.8,20.95,2013
20120801|2012-07-09 09:30,9,20.98,21.05,20.55,20.65,1778
20120801|2012-07-09 10:00,9,20.65,20.7,20.55,20.6,1799
20120801|2012-07-09 10:30,9,20.63,20.85,20.55,20.84,1179
20120801|2012-07-09 11:00,9,20.84,20.9,20.65,20.7,934
20120801|2012-07-09 11:30,9,20.65,20.75,20.55,20.65,989
20120801|2012-07-09 12:00,9,20.65,20.69,20.44,20.53,1120
20120801|2012-07-09 12:30,9,20.5,20.54,20.35,20.4,880
20120801|2012-07-09 13:00,9,20.45,20.55,20.4,20.45,742
20120801|2012-07-09 13:30,9,20.45,20.68,20.45,20.55,1027
20120801|2012-07-09 14:00,9,20.55,20.65,20.5,20.57,840
20120801|2012-07-09 14:30,9,20.55,20.65,20.45,20.58,2006
20120801|2012-07-09 15:00,9,20.6,20.6,20.35,20.5,2900
20120801|2012-07-09 15:30,9,20.95,20.95,20.47,20.47,102
20120801|2012-07-10 07:00,10,20.3,20.43,20.2,20.42,172
20120801|2012-07-10 07:30,10,20.4,20.45,20.25,20.25,278
20120801|2012-07-10 08:00,10,20.27,20.3,20.15,20.25,378
20120801|2012-07-10 08:30,10,20.25,20.28,20,20.15,2173
20120801|2012-07-10 09:00,10,20.15,20.6,20.05,20.45,2116
20120801|2012-07-10 09:30,10,20.45,20.65,20.4,20.45,1547
20120801|2012-07-10 10:00,10,20.48,20.7,20.45,20.52,1199
20120801|2012-07-10 10:30,10,20.55,20.58,20.38,20.4,983
20120801|2012-07-10 11:00,10,20.4,20.5,20.3,20.45,930
20120801|2012-07-10 11:30,10,20.45,20.52,20.4,20.52,825
20120801|2012-07-10 12:00,10,20.53,20.55,20.35,20.55,355
20120801|2012-07-10 12:30,10,20.54,20.75,20.54,20.65,839
20120801|2012-07-10 13:00,10,20.65,21.15,20.65,20.95,1761
20120801|2012-07-10 13:30,10,21,21.25,20.9,21.1,1437
20120801|2012-07-10 14:00,10,21.1,21.22,20.85,21.21,1508
20120801|2012-07-10 14:30,10,21.19,21.42,20.8,21.05,3862
20120801|2012-07-10 15:00,10,21,21.2,20.6,20.6,7044
20120801|2012-07-10 15:30,10,21.17,21.17,21.17,21.17,200
20120801|2012-07-11 07:00,11,20.9,20.96,20.86,20.95,83
20120801|2012-07-11 07:30,11,20.95,21.02,20.9,21,119
20120801|2012-07-11 08:00,11,21,21.11,20.97,21.05,283
20120801|2012-07-11 08:30,11,21,21.1,20.7,20.89,5089
20120801|2012-07-11 09:00,11,20.86,20.9,20.65,20.8,1941
20120801|2012-07-11 09:30,11,20.8,21,20.75,20.9,2284
20120801|2012-07-11 10:00,11,21,21.02,20.75,20.85,1446
20120801|2012-07-11 10:30,11,20.89,20.89,20.75,20.75,877
20120801|2012-07-11 11:00,11,20.78,20.85,20.68,20.75,946
20120801|2012-07-11 11:30,11,20.75,20.81,20.7,20.79,669
20120801|2012-07-11 12:00,11,20.8,20.95,20.77,20.9,914
20120801|2012-07-11 12:30,11,20.87,20.92,20.75,20.8,719
20120801|2012-07-11 13:00,11,20.8,21.3,20.75,21.2,3466
20120801|2012-07-11 13:30,11,21.2,21.35,21,21.1,2624
20120801|2012-07-11 14:00,11,21.1,21.12,20.85,21,1462
20120801|2012-07-11 14:30,11,21,21.05,20.25,20.45,4831
20120801|2012-07-11 15:00,11,20.45,20.6,20.35,20.45,3755
20120801|2012-07-11 15:30,11,21.25,21.25,20.41,20.41,28
20120801|2012-07-12 07:00,12,20.8,21.05,20.65,20.9,332
20120801|2012-07-12 07:30,12,20.8,20.96,20.75,20.9,364
20120801|2012-07-12 08:00,12,20.9,21,20.85,20.9,1003
20120801|2012-07-12 08:30,12,20.9,21.32,20.85,21.1,4684
20120801|2012-07-12 09:00,12,21.1,21.25,21.02,21.22,2214
20120801|2012-07-12 09:30,12,21.23,21.35,21.13,21.2,2718
20120801|2012-07-12 10:00,12,21.18,21.2,20.85,20.9,1938
20120801|2012-07-12 10:30,12,20.88,20.9,20.5,20.65,2176
20120801|2012-07-12 11:00,12,20.65,20.8,20.55,20.75,1402
20120801|2012-07-12 11:30,12,20.75,20.85,20.5,20.5,1111
20120801|2012-07-12 12:00,12,20.5,20.62,20.25,20.42,1894
20120801|2012-07-12 12:30,12,20.43,20.5,20.25,20.48,1073
20120801|2012-07-12 13:00,12,20.5,20.55,20.3,20.38,999
20120801|2012-07-12 13:30,12,20.36,20.49,20.33,20.4,1704
20120801|2012-07-12 14:00,12,20.45,20.45,20.3,20.35,1004
20120801|2012-07-12 14:30,12,20.35,20.67,20.1,20.6,2312
20120801|2012-07-12 15:00,12,20.6,20.7,20.3,20.3,3505
20120801|2012-07-12 15:30,12,20.4,21.2,20.4,20.56,102
20120801|2012-07-13 07:00,13,20.35,20.45,20.34,20.39,147
20120801|2012-07-13 07:30,13,20.35,20.45,20.3,20.35,145
20120801|2012-07-13 08:00,13,20.35,20.42,20.3,20.35,241
20120801|2012-07-13 08:30,13,20.35,20.4,19.8,19.86,5962
20120801|2012-07-13 09:00,13,19.85,19.95,19.7,19.9,4332
20120801|2012-07-13 09:30,13,19.86,19.9,19.75,19.87,3451
20120801|2012-07-13 10:00,13,19.85,19.95,19.75,19.75,1543
20120801|2012-07-13 10:30,13,19.75,19.8,19.65,19.65,1913
20120801|2012-07-13 11:00,13,19.7,19.7,19.6,19.65,1810
20120801|2012-07-13 11:30,13,19.65,19.7,19.5,19.58,2121
20120801|2012-07-13 12:00,13,19.58,19.7,19.55,19.65,1331
20120801|2012-07-13 12:30,13,19.7,19.75,19.65,19.75,823
20120801|2012-07-13 13:00,13,19.75,19.75,19.65,19.7,1031
20120801|2012-07-13 13:30,13,19.75,19.8,19.55,19.55,912
20120801|2012-07-13 14:00,13,19.55,19.75,19.45,19.6,1482
20120801|2012-07-13 14:30,13,19.65,19.8,19.39,19.45,4870
20120801|2012-07-13 15:00,13,19.45,19.9,19.3,19.5,5315
20120801|2012-07-13 15:30,13,20,20,19.33,19.33,291
20120801|2012-07-16 07:00,16,19.6,19.67,19.45,19.55,178
20120801|2012-07-16 07:30,16,19.6,19.6,19.45,19.5,366
20120801|2012-07-16 08:00,16,19.5,19.5,19.4,19.43,308
20120801|2012-07-16 08:30,16,19.4,19.6,19.25,19.51,3840
20120801|2012-07-16 09:00,16,19.5,19.65,19.35,19.35,2571
20120801|2012-07-16 09:30,16,19.4,19.53,19.3,19.35,3042
20120801|2012-07-16 10:00,16,19.35,19.4,19,19.15,1800
20120801|2012-07-16 10:30,16,19.15,19.35,19.11,19.26,1690
20120801|2012-07-16 11:00,16,19.3,19.35,19.2,19.25,1248
20120801|2012-07-16 11:30,16,19.23,19.38,19.15,19.28,1476
20120801|2012-07-16 12:00,16,19.3,19.35,19.2,19.2,1814
20120801|2012-07-16 12:30,16,19.19,19.25,19.05,19.1,1611
20120801|2012-07-16 13:00,16,19.1,19.13,19.03,19.1,603
20120801|2012-07-16 13:30,16,19.05,19.25,19.05,19.25,1180
20120801|2012-07-16 14:00,16,19.25,19.28,19.15,19.2,819
20120801|2012-07-16 14:30,16,19.2,19.35,19.17,19.2,2371
20120801|2012-07-16 15:00,16,19.25,19.3,19.18,19.25,5634
20120801|2012-07-16 15:30,16,19.3,19.55,19.2,19.27,35
20120801|2012-07-17 07:00,17,19,19.05,18.9,19,210
20120801|2012-07-17 07:30,17,19,19.05,18.95,19.04,406
20120801|2012-07-17 08:00,17,19,19.06,18.9,18.95,585
20120801|2012-07-17 08:30,17,18.9,19.2,18.73,19.1,3491
20120801|2012-07-17 09:00,17,19.05,19.45,19.05,19.15,6896
20120801|2012-07-17 09:30,17,19.15,19.45,19.1,19.2,3739
20120801|2012-07-17 10:00,17,19.15,19.22,18.85,19,4242
20120801|2012-07-17 10:30,17,18.95,19,18.65,18.65,2999
20120801|2012-07-17 11:00,17,18.65,18.8,18.4,18.45,3232
20120801|2012-07-17 11:30,17,18.4,18.68,18.4,18.67,1899
20120801|2012-07-17 12:00,17,18.65,18.65,18.45,18.45,1800
20120801|2012-07-17 12:30,17,18.45,18.55,18.35,18.5,1399
20120801|2012-07-17 13:00,17,18.45,18.62,18.45,18.5,2096
20120801|2012-07-17 13:30,17,18.5,18.55,18.45,18.45,1559
20120801|2012-07-17 14:00,17,18.45,18.6,18.45,18.55,1919
20120801|2012-07-17 14:30,17,18.55,18.6,18.4,18.5,5063
20120801|2012-07-17 15:00,17,18.53,18.9,18.45,18.9,4747
20120801|2012-07-17 15:30,17,19.2,19.2,18.5,18.52,123
20120801|2012-07-18 07:00,18,18.6,18.65,18.55,18.6,180
20120801|2012-07-18 07:30,18,18.55,18.85,18.55,18.75,308
20120801|2012-07-18 08:00,18,18.75,18.8,18.65,18.65,450
20120801|2012-07-18 08:30,18,18.63,18.65,18.25,18.3,4441
20120801|2012-07-18 09:00,18,18.32,18.5,18.2,18.46,2281
20120801|2012-07-18 09:30,18,18.45,18.56,18.45,18.5,1984
20120801|2012-07-18 10:00,18,18.5,18.65,18.45,18.59,2286
20120801|2012-07-18 10:30,18,18.59,18.62,18.4,18.6,1994
20120801|2012-07-18 11:00,18,18.55,18.65,18.5,18.55,1515
20120801|2012-07-18 11:30,18,18.55,18.75,18.4,18.7,2832
20120801|2012-07-18 12:00,18,18.7,18.81,18.65,18.75,1123
20120801|2012-07-18 12:30,18,18.75,18.85,18.65,18.7,1548
20120801|2012-07-18 13:00,18,18.7,18.7,18.53,18.55,1271
20120801|2012-07-18 13:30,18,18.5,18.85,18.5,18.6,1278
20120801|2012-07-18 14:00,18,18.57,18.6,18.39,18.54,1426
20120801|2012-07-18 14:30,18,18.5,18.73,18.4,18.7,2442
20120801|2012-07-18 15:00,18,18.7,18.85,18.55,18.55,5977
20120801|2012-07-18 15:30,18,18.55,18.64,18.5,18.64,52
20120801|2012-07-19 07:00,19,18.5,18.5,18.35,18.43,228
20120801|2012-07-19 07:30,19,18.45,18.6,18.4,18.55,434
20120801|2012-07-19 08:00,19,18.55,18.75,18.5,18.6,688
20120801|2012-07-19 08:30,19,18.55,18.75,18.4,18.69,2534
20120801|2012-07-19 09:00,19,18.7,19,18.69,18.9,2553
20120801|2012-07-19 09:30,19,18.88,18.95,18.55,18.65,1532
20120801|2012-07-19 10:00,19,18.65,18.7,18.55,18.65,1835
20120801|2012-07-19 10:30,19,18.63,18.65,18.54,18.55,1502
20120801|2012-07-19 11:00,19,18.59,18.6,18.35,18.4,2208
20120801|2012-07-19 11:30,19,18.35,18.8,18.35,18.5,3778
20120801|2012-07-19 12:00,19,18.5,18.55,18.4,18.55,1305
20120801|2012-07-19 12:30,19,18.54,18.75,18.5,18.7,1619
20120801|2012-07-19 13:00,19,18.68,18.7,18.5,18.5,1203
20120801|2012-07-19 13:30,19,18.5,18.6,18.4,18.45,1366
20120801|2012-07-19 14:00,19,18.5,18.5,18.35,18.45,2225
20120801|2012-07-19 14:30,19,18.4,18.45,18.25,18.25,2853
20120801|2012-07-19 15:00,19,18.25,18.65,18.15,18.55,5949
20120801|2012-07-19 15:30,19,18.9,18.9,18.19,18.19,10
20120801|2012-07-20 07:00,20,18.6,18.9,18.6,18.7,514
20120801|2012-07-20 07:30,20,18.65,18.85,18.65,18.75,608
20120801|2012-07-20 08:00,20,18.75,18.9,18.68,18.85,647
20120801|2012-07-20 08:30,20,18.85,18.9,18.55,18.75,3854
20120801|2012-07-20 09:00,20,18.8,18.83,18.65,18.74,1722
20120801|2012-07-20 09:30,20,18.75,18.93,18.7,18.75,2139
20120801|2012-07-20 10:00,20,18.7,18.95,18.7,18.9,1802
20120801|2012-07-20 10:30,20,18.9,19.1,18.7,19.05,2476
20120801|2012-07-20 11:00,20,18.7,19.2,18.7,19.2,1109
20120801|2012-07-20 11:30,20,19.2,19.47,19.15,19.2,2019
20120801|2012-07-20 12:00,20,19.15,19.4,18.65,19.35,1700
20120801|2012-07-20 12:30,20,19.35,19.4,19.2,19.24,1233
20120801|2012-07-20 13:00,20,19.25,19.3,19.14,19.25,1037
20120801|2012-07-20 13:30,20,19.25,19.3,19.15,19.2,1145
20120801|2012-07-20 14:00,20,19.2,19.45,19,19.11,2251
20120801|2012-07-20 14:30,20,19.15,19.3,19.05,19.25,3295
20120801|2012-07-20 15:00,20,19.25,19.3,19.1,19.1,3507
20120801|2012-07-20 15:30,20,19.14,19.14,19.14,19.14,100
20120801|2012-07-23 07:00,23,20.45,20.55,20.4,20.45,611
20120801|2012-07-23 07:30,23,20.45,20.77,20.45,20.7,1489
20120801|2012-07-23 08:00,23,20.7,20.9,20.67,20.9,903
20120801|2012-07-23 08:30,23,20.95,21.6,20.9,21.28,7936
20120801|2012-07-23 09:00,23,21.25,21.35,20.95,20.98,4227
20120801|2012-07-23 09:30,23,21,21.07,20.5,20.65,3346
20120801|2012-07-23 10:00,23,20.63,20.75,20.4,20.6,3112
20120801|2012-07-23 10:30,23,20.6,20.9,20.5,20.65,2221
20120801|2012-07-23 11:00,23,20.6,20.9,20.58,20.8,1652
20120801|2012-07-23 11:30,23,20.79,20.87,20.4,20.44,2651
20120801|2012-07-23 12:00,23,20.44,20.75,20.44,20.7,1451
20120801|2012-07-23 12:30,23,21,21.55,20.45,20.6,1937
20120801|2012-07-23 13:00,23,20.55,20.65,20.4,20.6,1508
20120801|2012-07-23 13:30,23,20.6,20.85,20.54,20.8,1650
20120801|2012-07-23 14:00,23,20.83,20.9,20.25,20.27,3192
20120801|2012-07-23 14:30,23,20.25,20.75,20.2,20.54,3894
20120801|2012-07-23 15:00,23,20.54,20.8,20.53,20.55,3983
20120801|2012-07-23 15:30,23,20.7,20.79,20.45,20.79,109
20120801|2012-07-24 07:00,24,20.85,20.92,20.75,20.8,994
20120801|2012-07-24 07:30,24,20.85,20.85,20.75,20.8,728
20120801|2012-07-24 08:00,24,20.79,20.79,20.55,20.6,1142
20120801|2012-07-24 08:30,24,20.6,21,20.55,20.95,3505
20120801|2012-07-24 09:00,24,20.98,21.35,20.8,21.15,3840
20120801|2012-07-24 09:30,24,21.15,21.25,20.9,21.1,2418
20120801|2012-07-24 10:00,24,21.1,21.3,20.95,21.11,2002
20120801|2012-07-24 10:30,24,21.12,21.45,21.05,21.45,1702
20120801|2012-07-24 11:00,24,21.45,21.85,21.4,21.7,3209
20120801|2012-07-24 11:30,24,21.71,21.75,21.35,21.4,2178
20120801|2012-07-24 12:00,24,21.4,21.7,21.38,21.65,1081
20120801|2012-07-24 12:30,24,21.63,21.75,21.48,21.6,1439
20120801|2012-07-24 13:00,24,21.6,21.85,21.55,21.85,1110
20120801|2012-07-24 13:30,24,21.85,21.95,21.7,21.85,1719
20120801|2012-07-24 14:00,24,21.83,22.15,21.75,21.75,3863
20120801|2012-07-24 14:30,24,21.75,21.77,21.3,21.45,5012
20120801|2012-07-24 15:00,24,21.45,21.85,21.43,21.55,3243
20120801|2012-07-24 15:30,24,20.7,21.85,20.7,21.85,141
20120801|2012-07-25 07:00,25,21.5,21.52,21.35,21.35,489
20120801|2012-07-25 07:30,25,21.4,21.4,21.25,21.35,748
20120801|2012-07-25 08:00,25,21.35,21.4,21.25,21.35,579
20120801|2012-07-25 08:30,25,21.35,21.55,21,21.35,3946
20120801|2012-07-25 09:00,25,21.35,21.89,21.35,21.76,3267
20120801|2012-07-25 09:30,25,21.8,22.15,21.8,22.14,1841
20120801|2012-07-25 10:00,25,22.15,22.15,21.75,21.9,1595
20120801|2012-07-25 10:30,25,21.9,21.95,21.6,21.7,2084
20120801|2012-07-25 11:00,25,21.65,21.65,21.48,21.6,1462
20120801|2012-07-25 11:30,25,21.55,21.55,21.35,21.4,1350
20120801|2012-07-25 12:00,25,21.42,21.42,21,21,1647
20120801|2012-07-25 12:30,25,21,21.05,20.8,20.9,2189
20120801|2012-07-25 13:00,25,20.9,21.05,20.85,20.92,1092
20120801|2012-07-25 13:30,25,20.95,20.97,20.8,20.95,1381
20120801|2012-07-25 14:00,25,20.95,21.4,20.85,21.25,2281
20120801|2012-07-25 14:30,25,21.23,21.4,21.19,21.2,2600
20120801|2012-07-25 15:00,25,21.15,21.75,20.95,21.25,3683
20120801|2012-07-25 15:30,25,21.1,21.1,21.1,21.1,114
20120801|2012-07-26 07:00,26,20.2,20.32,20.09,20.1,492
20120801|2012-07-26 07:30,26,20.1,20.1,19.8,19.8,833
20120801|2012-07-26 08:00,26,19.8,19.9,19.65,19.8,840
20120801|2012-07-26 08:30,26,19.85,19.95,19.6,19.9,4633
20120801|2012-07-26 09:00,26,19.9,20,19.7,19.9,2262
20120801|2012-07-26 09:30,26,19.9,20.25,19.85,20.1,1920
20120801|2012-07-26 10:00,26,20.14,20.25,20.05,20.05,1360
20120801|2012-07-26 10:30,26,20,20.2,19.93,20.14,1122
20120801|2012-07-26 11:00,26,20.15,20.19,19.95,19.95,798
20120801|2012-07-26 11:30,26,20,20.04,19.85,19.9,948
20120801|2012-07-26 12:00,26,19.85,19.9,19.7,19.7,1039
20120801|2012-07-26 12:30,26,19.7,19.95,19.65,19.89,853
20120801|2012-07-26 13:00,26,19.85,19.9,19.7,19.8,1125
20120801|2012-07-26 13:30,26,19.84,19.9,19.6,19.65,1142
20120801|2012-07-26 14:00,26,19.67,19.8,19.55,19.55,1858
20120801|2012-07-26 14:30,26,19.55,19.6,19.4,19.5,3093
20120801|2012-07-26 15:00,26,19.5,19.85,19.1,19.85,11666
20120801|2012-07-26 15:30,26,19.15,19.15,19.15,19.15,90
20120801|2012-07-27 07:00,27,19.1,19.1,18.75,18.9,556
20120801|2012-07-27 07:30,27,18.9,18.9,18.6,18.75,689
20120801|2012-07-27 08:00,27,18.75,18.75,18.5,18.55,600
20120801|2012-07-27 08:30,27,18.55,18.96,18.5,18.75,4020
20120801|2012-07-27 09:00,27,18.75,18.95,18.6,18.89,2641
20120801|2012-07-27 09:30,27,18.86,18.97,18.65,18.7,2037
20120801|2012-07-27 10:00,27,18.7,18.86,18.6,18.85,2017
20120801|2012-07-27 10:30,27,18.85,19.05,18.8,18.96,1749
20120801|2012-07-27 11:00,27,18.95,19.05,18.95,19.03,1245
20120801|2012-07-27 11:30,27,19.03,19.15,18.95,19.1,1919
20120801|2012-07-27 12:00,27,19.1,19.15,18.7,18.85,2301
20120801|2012-07-27 12:30,27,18.85,19.1,18.7,18.9,3580
20120801|2012-07-27 13:00,27,18.87,18.95,18.75,18.84,1344
20120801|2012-07-27 13:30,27,18.85,18.9,18.65,18.75,1438
20120801|2012-07-27 14:00,27,18.75,18.79,18.59,18.7,1710
20120801|2012-07-27 14:30,27,18.65,18.9,18.6,18.9,2085
20120801|2012-07-27 15:00,27,18.85,18.85,18.6,18.7,3680
20120801|2012-07-27 15:30,27,18.8,18.85,18.6,18.6,113
20120801|2012-07-30 07:00,30,18.85,18.95,18.8,18.85,363
20120801|2012-07-30 07:30,30,18.9,18.95,18.79,18.84,428
20120801|2012-07-30 08:00,30,18.8,18.82,18.65,18.75,619
20120801|2012-07-30 08:30,30,18.7,18.76,18.5,18.6,2110
20120801|2012-07-30 09:00,30,18.55,18.85,18.55,18.8,2601
20120801|2012-07-30 09:30,30,18.8,19.2,18.79,19.16,2018
20120801|2012-07-30 10:00,30,19.17,19.33,19,19.19,2341
20120801|2012-07-30 10:30,30,19.19,19.35,19.1,19.1,2124
20120801|2012-07-30 11:00,30,19.1,19.3,19.1,19.25,1095
20120801|2012-07-30 11:30,30,19.25,19.3,19.15,19.25,926
20120801|2012-07-30 12:00,30,19.2,19.35,19.2,19.27,1000
20120801|2012-07-30 12:30,30,19.25,19.35,19.15,19.3,913
20120801|2012-07-30 13:00,30,19.35,19.37,19.15,19.2,1102
20120801|2012-07-30 13:30,30,19.15,19.2,19.05,19.15,548
20120801|2012-07-30 14:00,30,19.15,19.35,19.1,19.18,869
20120801|2012-07-30 14:30,30,19.2,19.35,19.14,19.3,2167
20120801|2012-07-30 15:00,30,19.3,19.5,19,19,3725
20120801|2012-07-30 15:30,30,19.49,19.49,19.49,19.49,100
20120801|2012-07-31 07:00,31,19.25,19.5,19.25,19.45,383
20120801|2012-07-31 07:30,31,19.48,19.5,19.4,19.5,457
20120801|2012-07-31 08:00,31,19.5,19.85,19.45,19.8,1071
20120801|2012-07-31 08:30,31,19.75,19.85,19.49,19.75,2946
20120801|2012-07-31 09:00,31,19.7,20,19.6,19.76,2568
20120801|2012-07-31 09:30,31,19.8,19.82,19.58,19.65,1490
20120801|2012-07-31 10:00,31,19.7,19.7,19.3,19.55,2301
20120801|2012-07-31 10:30,31,19.6,19.65,19.55,19.57,409
20120801|2012-07-31 11:00,31,19.6,19.9,19.6,19.85,1881
20120801|2012-07-31 11:30,31,19.85,19.9,19.75,19.85,383
20120801|2012-07-31 12:00,31,19.9,19.9,19.65,19.7,705
20120801|2012-07-31 12:30,31,19.7,19.9,19.7,19.9,744
20120801|2012-07-31 13:00,31,19.9,19.95,19.53,19.55,1200
20120801|2012-07-31 13:30,31,19.55,19.65,19.45,19.65,921
20120801|2012-07-31 14:00,31,19.7,19.7,19.58,19.6,602
20120801|2012-07-31 14:30,31,19.55,19.9,19.55,19.9,1913
20120801|2012-07-31 15:00,31,19.9,20.08,19.85,19.85,3565
20120801|2012-07-31 15:30,31,19.9,19.9,19.9,19.9,600
20120801|2012-08-01 07:00,1,19.65,19.68,19.6,19.63,298
20120801|2012-08-01 07:30,1,19.6,19.7,19.6,19.65,276
20120801|2012-08-01 08:00,1,19.65,19.65,19.5,19.5,406
20120801|2012-08-01 08:30,1,19.55,19.95,19.5,19.6,3407
20120801|2012-08-01 09:00,1,19.65,19.86,19.4,19.6,3840
20120801|2012-08-01 09:30,1,19.55,19.78,19.53,19.65,2515
20120801|2012-08-01 10:00,1,19.63,19.7,19.5,19.53,1253
20120801|2012-08-01 10:30,1,19.5,19.65,19.5,19.55,777
20120801|2012-08-01 11:00,1,19.55,19.55,19.4,19.4,724
20120801|2012-08-01 11:30,1,19.4,19.5,19.39,19.45,576
20120801|2012-08-01 12:00,1,19.45,19.55,19.4,19.5,858
20120801|2012-08-01 12:30,1,19.5,19.6,19.49,19.6,639
20120801|2012-08-01 13:00,1,19.6,19.95,19.42,19.42,3437
20120801|2012-08-01 13:30,1,19.4,19.62,19.37,19.4,2324
20120801|2012-08-01 14:00,1,19.4,19.54,19.25,19.25,1603
20120801|2012-08-01 14:30,1,19.2,19.5,19.2,19.45,3271
20120801|2012-08-01 15:00,1,19.45,19.7,19.35,19.7,3345
20120801|2012-08-01 15:30,1,19.7,19.7,19.69,19.7,4512
20120801|2012-08-02 07:00,2,19.35,19.45,19.3,19.4,663
20120801|2012-08-02 07:30,2,19.4,20.45,19.15,20.45,2656
20120801|2012-08-02 08:00,2,20.5,20.6,20,20,2263
20120801|2012-08-02 08:30,2,20.05,20.25,19.25,19.25,7739
20120801|2012-08-02 09:00,2,19.3,19.46,19.05,19.1,4171
20120801|2012-08-02 09:30,2,19.1,19.5,19.05,19.48,2878
20120801|2012-08-02 10:00,2,19.5,19.85,19.4,19.65,3486
20120801|2012-08-02 10:30,2,19.67,20.15,19.65,20,3581
20120801|2012-08-02 11:00,2,19.95,20.03,19.85,19.9,1269
20120801|2012-08-02 11:30,2,19.92,20.15,19.7,19.75,1276
20120801|2012-08-02 12:00,2,19.75,19.81,19.65,19.7,1160
20120801|2012-08-02 12:30,2,19.75,20,19.7,20,865
20120801|2012-08-02 13:00,2,20,20.03,19.75,19.8,644
20120801|2012-08-02 13:30,2,19.8,19.85,19.45,19.6,1464
20120801|2012-08-02 14:00,2,19.6,19.6,19.3,19.35,1678
20120801|2012-08-02 14:30,2,19.4,19.4,18.85,18.9,3627
20120801|2012-08-02 15:00,2,18.9,19.7,18.6,19.45,5991
20120801|2012-08-02 15:30,2,18.69,18.69,18.69,18.69,100
20120801|2012-08-03 07:00,3,18.4,18.45,18.35,18.4,476
20120801|2012-08-03 07:30,3,18.35,18.35,18.1,18.17,1049
20120801|2012-08-03 08:00,3,18.1,18.14,17.95,18.05,622
20120801|2012-08-03 08:30,3,18.1,18.25,17.93,18.1,5009
20120801|2012-08-03 09:00,3,18.1,18.15,17.9,17.9,2228
20120801|2012-08-03 09:30,3,17.9,18.25,17.9,18.15,2217
20120801|2012-08-03 10:00,3,18.2,18.2,18,18.08,1298
20120801|2012-08-03 10:30,3,18.05,18.2,18.05,18.1,1620
20120801|2012-08-03 11:00,3,18.1,18.15,18.02,18.08,1044
20120801|2012-08-03 11:30,3,18.1,18.15,18.05,18.1,630
20120801|2012-08-03 12:00,3,18.1,18.1,18.03,18.03,499
20120801|2012-08-03 12:30,3,18.05,18.05,17.95,18.05,827
20120801|2012-08-03 13:00,3,18.05,18.05,17.8,17.9,1967
20120801|2012-08-03 13:30,3,17.88,18,17.85,17.85,337
20120801|2012-08-03 14:00,3,17.9,17.95,17.8,17.88,1162
20120801|2012-08-03 14:30,3,17.85,17.95,17.5,17.5,5624
20120801|2012-08-03 15:00,3,17.48,18.1,17.15,18.1,8842
20120801|2012-08-03 15:30,3,18.1,18.1,17.17,17.2,5201
20120801|2012-08-06 07:00,6,17.1,17.2,17.05,17.13,364
20120801|2012-08-06 07:30,6,17.15,17.2,17.12,17.2,158
20120801|2012-08-06 08:00,6,17.18,17.25,17.18,17.2,175
20120801|2012-08-06 08:30,6,17.2,17.3,17.05,17.05,2163
20120801|2012-08-06 09:00,6,17.05,17.15,17.05,17.1,1913
20120801|2012-08-06 09:30,6,17.05,17.25,17.05,17.25,2149
20120801|2012-08-06 10:00,6,17.25,17.3,17.2,17.29,1364
20120801|2012-08-06 10:30,6,17.3,17.35,17.13,17.2,1655
20120801|2012-08-06 11:00,6,17.2,17.25,17.1,17.15,1389
20120801|2012-08-06 11:30,6,17.15,17.17,17,17.05,910
20120801|2012-08-06 12:00,6,17,17.1,16.95,17.05,1053
20120801|2012-08-06 12:30,6,17.05,17.1,16.95,17.05,1021
20120801|2012-08-06 13:00,6,17,17.05,16.95,16.95,433
20120801|2012-08-06 13:30,6,16.95,17,16.8,16.9,1477
20120801|2012-08-06 14:00,6,16.85,17,16.85,16.9,969
20120801|2012-08-06 14:30,6,16.9,17.15,16.85,17.1,2363
20120801|2012-08-06 15:00,6,17.1,17.15,16.85,16.9,4120
20120801|2012-08-06 15:30,6,16.85,16.85,16.85,16.85,2
20120801|2012-08-07 07:00,7,16.85,16.9,16.8,16.85,134
20120801|2012-08-07 07:30,7,16.8,16.9,16.75,16.85,317
20120801|2012-08-07 08:00,7,16.85,16.9,16.75,16.75,425
20120801|2012-08-07 08:30,7,16.75,17.05,16.7,16.9,4427
20120801|2012-08-07 09:00,7,16.9,16.9,16.75,16.85,2297
20120801|2012-08-07 09:30,7,16.85,17,16.8,16.94,1385
20120801|2012-08-07 10:00,7,16.9,17,16.85,16.91,1552
20120801|2012-08-07 10:30,7,16.9,16.9,16.85,16.9,660
20120801|2012-08-07 11:00,7,16.9,17,16.87,17,812
20120801|2012-08-07 11:30,7,17,17,16.95,16.97,406
20120801|2012-08-07 12:00,7,16.95,17.1,16.95,17.1,1005
20120801|2012-08-07 12:30,7,17.1,17.25,17.07,17.25,698
20120801|2012-08-07 13:00,7,17.25,17.3,17.15,17.25,520
20120801|2012-08-07 13:30,7,17.25,17.31,17.15,17.3,971
20120801|2012-08-07 14:00,7,17.3,17.4,17.28,17.33,1085
20120801|2012-08-07 14:30,7,17.33,17.6,17.3,17.58,1529
20120801|2012-08-07 15:00,7,17.55,17.7,16.9,16.9,3584
20120801|2012-08-07 15:30,7,17.64,17.64,17.64,17.64,27
20120801|2012-08-08 07:00,8,17.75,17.9,17.74,17.77,915
20120801|2012-08-08 07:30,8,17.8,17.88,17.7,17.85,212
20120801|2012-08-08 08:00,8,17.83,17.9,17.52,17.52,1100
20120801|2012-08-08 08:30,8,17.55,17.7,17.5,17.6,1875
20120801|2012-08-08 09:00,8,17.6,17.65,17.45,17.55,1600
20120801|2012-08-08 09:30,8,17.55,17.65,17.48,17.52,1203
20120801|2012-08-08 10:00,8,17.55,17.55,17.1,17.1,1528
20120801|2012-08-08 10:30,8,17.13,17.3,17.1,17.25,880
20120801|2012-08-08 11:00,8,17.3,17.35,17.2,17.23,727
20120801|2012-08-08 11:30,8,17.25,17.25,17.1,17.12,656
20120801|2012-08-08 12:00,8,17.15,17.25,17.07,17.15,416
20120801|2012-08-08 12:30,8,17.15,17.25,17.15,17.25,483
20120801|2012-08-08 13:00,8,17.25,17.3,17.17,17.25,534
20120801|2012-08-08 13:30,8,17.23,17.28,17.1,17.15,1060
20120801|2012-08-08 14:00,8,17.15,17.15,16.84,16.9,2224
20120801|2012-08-08 14:30,8,16.9,17.25,16.72,16.8,3578
20120801|2012-08-08 15:00,8,16.8,16.9,16.65,16.85,4001
20120801|2012-08-08 15:30,8,16.8,16.8,16.79,16.8,5534
20120801|2012-08-09 07:00,9,16.95,16.97,16.9,16.9,151
20120801|2012-08-09 07:30,9,16.95,16.95,16.8,16.82,429
20120801|2012-08-09 08:00,9,16.85,17,16.8,16.92,232
20120801|2012-08-09 08:30,9,16.9,17.08,16.69,17.05,2395
20120801|2012-08-09 09:00,9,17,17.1,16.78,16.91,2377
20120801|2012-08-09 09:30,9,16.9,16.98,16.84,16.84,1074
20120801|2012-08-09 10:00,9,16.84,16.87,16.75,16.81,1170
20120801|2012-08-09 10:30,9,16.81,17.15,16.81,17.05,1209
20120801|2012-08-09 11:00,9,17.05,17.05,16.9,16.95,793
20120801|2012-08-09 11:30,9,17,17,16.75,16.8,879
20120801|2012-08-09 12:00,9,16.75,16.85,16.75,16.85,392
20120801|2012-08-09 12:30,9,16.8,16.85,16.75,16.8,542
20120801|2012-08-09 13:00,9,16.8,16.85,16.7,16.75,437
20120801|2012-08-09 13:30,9,16.75,16.85,16.6,16.65,1770
20120801|2012-08-09 14:00,9,16.65,16.85,16.5,16.55,1631
20120801|2012-08-09 14:30,9,16.55,16.77,16.5,16.7,1757
20120801|2012-08-09 15:00,9,16.65,17.1,16.54,16.55,2527
20120801|2012-08-09 15:30,9,16.55,16.55,16.55,16.55,150
20120801|2012-08-10 07:00,10,16.9,17.1,16.9,17.03,308
20120801|2012-08-10 07:30,10,17.05,17.05,16.93,16.95,293
20120801|2012-08-10 08:00,10,16.95,16.95,16.9,16.95,166
20120801|2012-08-10 08:30,10,16.94,17.05,16.85,16.9,2050
20120801|2012-08-10 09:00,10,16.9,16.93,16.58,16.7,2377
20120801|2012-08-10 09:30,10,16.7,16.77,16.58,16.7,961
20120801|2012-08-10 10:00,10,16.65,16.85,16.63,16.72,1591
20120801|2012-08-10 10:30,10,16.73,16.8,16.64,16.65,894
20120801|2012-08-10 11:00,10,16.7,16.75,16.65,16.65,439
20120801|2012-08-10 11:30,10,16.6,16.65,16.59,16.6,353
20120801|2012-08-10 12:00,10,16.62,16.75,16.6,16.7,385
20120801|2012-08-10 12:30,10,16.7,16.75,16.6,16.7,378
20120801|2012-08-10 13:00,10,16.65,16.7,16.55,16.58,482
20120801|2012-08-10 13:30,10,16.58,16.65,16.4,16.42,1184
20120801|2012-08-10 14:00,10,16.45,16.5,16.35,16.38,1213
20120801|2012-08-10 14:30,10,16.4,16.5,16.25,16.3,2040
20120801|2012-08-10 15:00,10,16.3,16.85,16.25,16.6,3137
20120801|2012-08-10 15:30,10,16.35,16.35,16.35,16.35,500
20120801|2012-08-13 07:00,13,16.49,16.5,16.44,16.45,83
20120801|2012-08-13 07:30,13,16.45,16.45,16.3,16.4,161
20120801|2012-08-13 08:00,13,16.37,16.45,16.34,16.42,265
20120801|2012-08-13 08:30,13,16.4,16.45,15.95,16.05,3328
20120801|2012-08-13 09:00,13,16.1,16.35,16.05,16.3,1605
20120801|2012-08-13 09:30,13,16.3,16.35,16.13,16.2,1562
20120801|2012-08-13 10:00,13,16.2,16.35,16.05,16.05,1971
20120801|2012-08-13 10:30,13,16.1,16.11,15.95,16.05,1752
20120801|2012-08-13 11:00,13,16.05,16.1,15.95,15.96,1136
20120801|2012-08-13 11:30,13,15.95,16,15.8,15.84,1204
20120801|2012-08-13 12:00,13,15.84,15.85,15.75,15.8,883
20120801|2012-08-13 12:30,13,15.85,16.2,15.8,15.8,1315
20120801|2012-08-13 13:00,13,15.8,15.92,15.75,15.85,839
20120801|2012-08-13 13:30,13,15.85,15.85,15.75,15.75,1289
20120801|2012-08-13 14:00,13,15.79,15.85,15.75,15.8,739
20120801|2012-08-13 14:30,13,15.79,15.85,15.65,15.65,1949
20120801|2012-08-13 15:00,13,15.65,16.35,15.6,16.3,2972
20120801|2012-08-13 15:30,13,15.9,15.9,15.8,15.8,24
20120801|2012-08-14 07:00,14,15.6,15.75,15.6,15.65,206
20120801|2012-08-14 07:30,14,15.65,15.7,15.45,15.64,745
20120801|2012-08-14 08:00,14,15.65,15.7,15.58,15.7,372
20120801|2012-08-14 08:30,14,15.65,16.25,15.58,16.2,3738
20120801|2012-08-14 09:00,14,16.2,16.2,15.85,15.89,1912
20120801|2012-08-14 09:30,14,15.88,16.05,15.84,15.9,1342
20120801|2012-08-14 10:00,14,15.9,15.97,15.88,15.92,847
20120801|2012-08-14 10:30,14,15.9,16,15.85,15.95,750
20120801|2012-08-14 11:00,14,15.95,16.2,15.9,16.2,1257
20120801|2012-08-14 11:30,14,16.15,16.4,16.1,16.25,2855
20120801|2012-08-14 12:00,14,16.25,16.55,16.2,16.5,1363
20120801|2012-08-14 12:30,14,16.5,16.5,16.3,16.35,535
20120801|2012-08-14 13:00,14,16.35,16.45,16.25,16.4,533
20120801|2012-08-14 13:30,14,16.38,16.45,16.15,16.16,594
20120801|2012-08-14 14:00,14,16.17,16.4,16.15,16.35,822
20120801|2012-08-14 14:30,14,16.33,16.65,16.33,16.55,3436
20120801|2012-08-14 15:00,14,16.5,16.6,16.25,16.25,3381
20120801|2012-08-14 16:00,14,16.4,16.4,16.4,16.4,800
20120801|2012-08-15 07:00,15,16.65,16.65,16.5,16.6,147
20120801|2012-08-15 07:30,15,16.6,16.71,16.55,16.68,424
20120801|2012-08-15 08:00,15,16.65,16.67,16.53,16.55,245
20120801|2012-08-15 08:30,15,16.53,16.6,16.05,16.15,2067
20120801|2012-08-15 09:00,15,16.1,16.2,16.05,16.15,1421
20120801|2012-08-15 09:30,15,16.15,16.35,16.08,16.25,1322
20120801|2012-08-15 10:00,15,16.25,16.4,16.2,16.3,869
20120801|2012-08-15 10:30,15,16.32,16.4,16.28,16.3,580
20120801|2012-08-15 11:00,15,16.35,16.4,16.2,16.4,630
20120801|2012-08-15 11:30,15,16.38,16.4,16.29,16.35,465
20120801|2012-08-15 12:00,15,16.4,16.5,16.4,16.44,329
20120801|2012-08-15 12:30,15,16.45,16.5,16.4,16.47,351
20120801|2012-08-15 13:00,15,16.5,16.5,16.35,16.4,389
20120801|2012-08-15 13:30,15,16.37,16.38,16.24,16.25,786
20120801|2012-08-15 14:00,15,16.25,16.5,16.25,16.43,905
20120801|2012-08-15 14:30,15,16.45,16.5,16.35,16.4,724
20120801|2012-08-15 15:00,15,16.35,16.4,16.15,16.15,2792
20120801|2012-08-15 15:30,15,16.2,16.2,16.2,16.2,400
20120801|2012-08-16 07:00,16,16.1,16.2,16.09,16.15,270
20120801|2012-08-16 07:30,16,16.15,16.25,16.1,16.25,339
20120801|2012-08-16 08:00,16,16.25,16.4,16.23,16.4,237
20120801|2012-08-16 08:30,16,16.35,16.65,16.3,16.65,1924
20120801|2012-08-16 09:00,16,16.65,16.7,16.45,16.52,1633
20120801|2012-08-16 09:30,16,16.5,16.55,16.38,16.44,1387
20120801|2012-08-16 10:00,16,16.45,16.52,16.35,16.4,1565
20120801|2012-08-16 10:30,16,16.4,16.4,16.2,16.25,1447
20120801|2012-08-16 11:00,16,16.23,16.3,16.1,16.2,752
20120801|2012-08-16 11:30,16,16.2,16.42,16.2,16.27,3117
20120801|2012-08-16 12:00,16,16.25,16.4,16.15,16.28,1825
20120801|2012-08-16 12:30,16,16.3,16.4,16.28,16.35,622
20120801|2012-08-16 13:00,16,16.35,16.4,16.15,16.2,552
20120801|2012-08-16 13:30,16,16.15,16.2,16.07,16.13,466
20120801|2012-08-16 14:00,16,16.1,16.2,16,16.05,1367
20120801|2012-08-16 14:30,16,16,16.1,15.9,15.95,1928
20120801|2012-08-16 15:00,16,15.9,16.01,15.85,15.85,2948
20120801|2012-08-16 15:30,16,15.9,15.9,15.9,15.9,500
20120801|2012-08-17 07:00,17,15.9,16.06,15.9,16,164
20120801|2012-08-17 07:30,17,16,16.02,15.95,15.95,172
20120801|2012-08-17 08:00,17,15.95,15.95,15.55,15.57,625
20120801|2012-08-17 08:30,17,15.55,15.8,15.55,15.6,3228
20120801|2012-08-17 09:00,17,15.6,15.75,15.55,15.7,2491
20120801|2012-08-17 09:30,17,15.7,15.85,15.67,15.78,1940
20120801|2012-08-17 10:00,17,15.79,15.8,15.58,15.62,2539
20120801|2012-08-17 10:30,17,15.6,15.8,15.45,15.45,1074
20120801|2012-08-17 11:00,17,15.45,15.9,15.1,15.15,2888
20120801|2012-08-17 11:30,17,15.16,15.25,15.05,15.21,1602
20120801|2012-08-17 12:00,17,15.2,15.3,15.2,15.25,558
20120801|2012-08-17 12:30,17,15.26,15.3,15.2,15.3,477
20120801|2012-08-17 13:00,17,15.3,15.3,15.2,15.25,541
20120801|2012-08-17 13:30,17,15.25,15.3,15.15,15.15,612
20120801|2012-08-17 14:00,17,15.1,15.15,15,15.15,1502
20120801|2012-08-17 14:30,17,15.11,15.17,15,15,1767
20120801|2012-08-17 15:00,17,15,15.7,14.98,15.2,3130
20120801|2012-08-17 15:30,17,15.09,15.09,15.09,15.09,50
20120801|2012-08-20 07:00,20,15.25,15.3,15.2,15.28,473
20120801|2012-08-20 07:30,20,15.3,15.35,15.25,15.35,316
20120801|2012-08-20 08:00,20,15.35,15.41,15.25,15.3,288
20120801|2012-08-20 08:30,20,15.3,15.45,15.15,15.2,3139
20120801|2012-08-20 09:00,20,15.2,15.35,15.15,15.3,1585
20120801|2012-08-20 09:30,20,15.3,15.4,15.2,15.24,1674
20120801|2012-08-20 10:00,20,15.25,15.35,15.04,15.1,2526
20120801|2012-08-20 10:30,20,15.1,15.2,15,15.05,1314
20120801|2012-08-20 11:00,20,15.03,15.05,14.9,15,1015
20120801|2012-08-20 11:30,20,15,15.05,14.98,15.05,540
20120801|2012-08-20 12:00,20,15,15.05,14.9,14.99,1071
20120801|2012-08-20 12:30,20,15,15.06,14.95,15,1238
20120801|2012-08-20 13:00,20,15,15,14.75,14.78,1295
20120801|2012-08-20 13:30,20,14.75,14.8,14.6,14.8,1210
20120801|2012-08-20 14:00,20,14.8,14.8,14.68,14.75,989
20120801|2012-08-20 14:30,20,14.75,14.75,14.69,14.74,1027
20120801|2012-08-20 15:00,20,14.75,15.3,14.6,15.3,4774
20120801|2012-08-20 15:30,20,14.75,14.75,14.64,14.64,26
20120801|2012-08-21 07:00,21,14.65,14.65,14.5,14.63,331
20120801|2012-08-21 07:30,21,14.63,14.63,14.45,14.45,702
20120801|2012-08-21 08:00,21,14.5,14.5,14.42,14.45,687
20120801|2012-08-21 08:30,21,14.5,14.55,14.35,14.45,2107
20120801|2012-08-21 09:00,21,14.45,14.5,14.35,14.45,1596
20120801|2012-08-21 09:30,21,14.45,14.53,14.4,14.53,1198
20120801|2012-08-21 10:00,21,14.55,14.7,14.49,14.6,1434
20120801|2012-08-21 10:30,21,14.62,14.65,14.5,14.64,923
20120801|2012-08-21 11:00,21,14.65,14.71,14.53,14.6,1579
20120801|2012-08-21 11:30,21,14.65,14.8,14.53,14.7,1421
20120801|2012-08-21 12:00,21,14.75,14.9,14.71,14.85,840
20120801|2012-08-21 12:30,21,14.9,15.05,14.8,15,1522
20120801|2012-08-21 13:00,21,15,15.1,14.9,15.05,1144
20120801|2012-08-21 13:30,21,15.05,15.25,15,15.05,2522
20120801|2012-08-21 14:00,21,15.05,15.3,15,15.3,3353
20120801|2012-08-21 14:30,21,15.3,15.3,15.08,15.1,2913
20120801|2012-08-21 15:00,21,15.15,15.15,14.65,14.65,5484
20120801|2012-08-21 15:30,21,15.1,15.1,14.89,14.89,31
20120901|2012-01-11 11:00,11,27.59,27.59,27.59,27.59,1
20120901|2012-01-12 15:00,12,28.14,28.15,28.14,28.15,2
20120901|2012-01-13 11:30,13,28.75,28.75,28.75,28.75,1
20120901|2012-01-13 14:00,13,28.79,28.79,28.79,28.79,1
20120901|2012-01-13 14:30,13,28.5,28.7,28.5,28.7,2
20120901|2012-01-17 11:30,17,28.25,28.25,28.25,28.25,1
20120901|2012-01-18 08:30,18,28.9,28.95,28.9,28.95,2
20120901|2012-01-18 10:30,18,28.75,28.75,28.75,28.75,1
20120901|2012-01-18 11:30,18,28.66,28.66,28.66,28.66,4
20120901|2012-01-18 12:00,18,28.68,28.68,28.68,28.68,5
20120901|2012-01-18 12:30,18,28.6,28.6,28.6,28.6,19
20120901|2012-01-18 13:00,18,28.6,28.6,28.49,28.5,189
20120901|2012-01-18 14:00,18,28.5,28.5,28.5,28.5,4
20120901|2012-01-18 14:30,18,28.5,28.5,28.5,28.5,10
20120901|2012-01-18 15:00,18,28.5,28.54,28.45,28.45,15
20120901|2012-01-19 09:30,19,28.35,28.35,28.35,28.35,1
20120901|2012-01-19 11:00,19,28.1,28.1,28.1,28.1,1
20120901|2012-01-19 13:30,19,28.2,28.2,28.19,28.19,16
20120901|2012-01-19 14:00,19,28.25,28.25,28.25,28.25,1
20120901|2012-01-19 14:30,19,28.2,28.2,28.2,28.2,1
20120901|2012-01-19 15:00,19,28.2,28.33,28.19,28.25,32
20120901|2012-01-20 11:00,20,28.25,28.25,28.25,28.25,1
20120901|2012-01-20 11:30,20,28.2,28.2,28.1,28.1,10
20120901|2012-01-20 12:00,20,28.1,28.1,27.9,27.9,18
20120901|2012-01-20 12:30,20,27.9,27.9,27.88,27.9,68
20120901|2012-01-20 13:00,20,27.9,27.9,27.9,27.9,16
20120901|2012-01-20 13:30,20,27.95,27.95,27.95,27.95,23
20120901|2012-01-20 14:00,20,27.95,27.95,27.9,27.9,11
20120901|2012-01-20 14:30,20,27.85,27.85,27.8,27.8,9
20120901|2012-01-20 15:00,20,27.84,27.9,27.84,27.9,23
20120901|2012-01-23 10:00,23,27.82,27.82,27.82,27.82,1
20120901|2012-01-23 11:30,23,27.91,27.91,27.91,27.91,1
20120901|2012-01-23 12:00,23,27.9,27.9,27.86,27.86,6
20120901|2012-01-23 12:30,23,27.83,27.83,27.83,27.83,3
20120901|2012-01-23 13:00,23,27.83,27.88,27.83,27.88,4
20120901|2012-01-23 13:30,23,27.86,27.86,27.8,27.8,4
20120901|2012-01-23 14:00,23,27.8,27.82,27.8,27.8,10
20120901|2012-01-23 14:30,23,27.75,27.77,27.75,27.75,15
20120901|2012-01-23 15:00,23,27.78,27.78,27.78,27.78,1
20120901|2012-01-24 12:00,24,27.83,27.83,27.83,27.83,1
20120901|2012-01-24 12:30,24,27.85,27.85,27.83,27.83,8
20120901|2012-01-24 13:00,24,27.85,27.85,27.84,27.84,3
20120901|2012-01-24 13:30,24,27.84,27.84,27.84,27.84,1
20120901|2012-01-24 14:00,24,27.8,27.8,27.8,27.8,2
20120901|2012-01-24 14:30,24,27.8,27.81,27.8,27.8,9
20120901|2012-01-24 15:00,24,27.76,27.76,27.75,27.75,2
20120901|2012-01-25 08:00,25,27.82,27.82,27.82,27.82,2
20120901|2012-01-25 08:30,25,27.95,27.95,27.79,27.79,86
20120901|2012-01-25 09:00,25,27.8,27.85,27.75,27.85,78
20120901|2012-01-25 10:00,25,27.75,27.8,27.7,27.8,17
20120901|2012-01-25 10:30,25,27.75,27.9,27.75,27.9,4
20120901|2012-01-25 11:30,25,27.75,27.76,27.75,27.76,51
20120901|2012-01-25 12:00,25,27.62,27.62,27.55,27.6,26
20120901|2012-01-25 12:30,25,27.65,27.65,27.62,27.62,2
20120901|2012-01-25 13:00,25,27.75,27.75,27.7,27.73,7
20120901|2012-01-25 13:30,25,27.6,27.6,27.5,27.5,8
20120901|2012-01-25 14:00,25,27.6,27.6,27.6,27.6,1
20120901|2012-01-25 15:00,25,27.48,27.48,27.47,27.47,2
20120901|2012-01-26 07:30,26,27.23,27.23,27.23,27.23,1
20120901|2012-01-26 09:00,26,27.41,27.41,27.41,27.41,3
20120901|2012-01-26 09:30,26,27.59,27.59,27.52,27.55,90
20120901|2012-01-26 10:00,26,27.55,27.55,27.55,27.55,1
20120901|2012-01-26 11:00,26,27.43,27.51,27.43,27.51,6
20120901|2012-01-26 11:30,26,27.5,27.5,27.5,27.5,3
20120901|2012-01-26 12:00,26,27.51,27.51,27.45,27.45,3
20120901|2012-01-26 12:30,26,27.5,27.58,27.5,27.55,14
20120901|2012-01-26 13:00,26,27.55,27.74,27.52,27.7,55
20120901|2012-01-26 13:30,26,27.73,27.73,27.7,27.7,11
20120901|2012-01-26 14:00,26,27.75,27.9,27.75,27.8,9
20120901|2012-01-26 14:30,26,27.8,27.8,27.8,27.8,1
20120901|2012-01-27 07:30,27,27.85,27.85,27.85,27.85,7
20120901|2012-01-27 08:30,27,28.03,28.03,27.69,27.69,66
20120901|2012-01-27 09:00,27,27.7,27.75,27.69,27.7,96
20120901|2012-01-27 09:30,27,27.7,27.7,27.65,27.7,8
20120901|2012-01-27 10:00,27,27.67,27.67,27.67,27.67,2
20120901|2012-01-27 10:30,27,27.67,27.7,27.67,27.7,52
20120901|2012-01-27 11:00,27,27.75,27.75,27.75,27.75,1
20120901|2012-01-27 12:30,27,27.9,27.95,27.8,27.8,7
20120901|2012-01-27 13:30,27,27.65,27.65,27.65,27.65,4
20120901|2012-01-27 14:00,27,27.65,27.65,27.55,27.55,7
20120901|2012-01-27 14:30,27,27.5,27.5,27.36,27.36,7
20120901|2012-01-30 08:30,30,27.65,27.65,27.64,27.65,22
20120901|2012-01-30 09:00,30,27.65,27.65,27.62,27.65,16
20120901|2012-01-30 10:00,30,27.63,27.63,27.6,27.6,2
20120901|2012-01-30 10:30,30,27.59,27.59,27.59,27.59,1
20120901|2012-01-30 11:00,30,27.63,27.63,27.63,27.63,2
20120901|2012-01-30 12:00,30,27.75,27.8,27.68,27.77,10
20120901|2012-01-30 12:30,30,27.63,27.69,27.63,27.69,2
20120901|2012-01-30 13:30,30,27.6,27.6,27.6,27.6,1
20120901|2012-01-31 08:30,31,27.39,27.49,27.24,27.44,236
20120901|2012-01-31 09:00,31,27.55,27.67,27.45,27.45,31
20120901|2012-01-31 09:30,31,27.5,27.7,27.5,27.7,16
20120901|2012-01-31 10:00,31,27.75,27.75,27.75,27.75,10
20120901|2012-01-31 12:00,31,27.69,27.69,27.6,27.65,10
20120901|2012-01-31 13:30,31,27.7,27.7,27.68,27.68,4
20120901|2012-01-31 14:00,31,27.68,27.68,27.68,27.68,2
20120901|2012-01-31 14:30,31,27.8,27.85,27.8,27.85,10
20120901|2012-01-31 15:00,31,27.9,27.9,27.86,27.9,17
20120901|2012-02-01 08:00,1,27.66,27.66,27.66,27.66,1
20120901|2012-02-01 08:30,1,27.7,27.7,27.7,27.7,4
20120901|2012-02-01 09:00,1,27.65,27.65,27.55,27.55,12
20120901|2012-02-01 09:30,1,27.58,27.58,27.49,27.5,9
20120901|2012-02-01 10:00,1,27.6,27.65,27.6,27.64,8
20120901|2012-02-01 10:30,1,27.65,27.65,27.6,27.62,11
20120901|2012-02-01 11:30,1,27.45,27.46,27.45,27.45,6
20120901|2012-02-01 12:30,1,27.5,27.55,27.5,27.55,6
20120901|2012-02-01 13:30,1,27.6,27.6,27.6,27.6,1
20120901|2012-02-01 14:00,1,27.6,27.65,27.6,27.63,8
20120901|2012-02-01 14:30,1,27.65,27.67,27.58,27.58,37
20120901|2012-02-01 15:00,1,27.65,27.65,27.6,27.62,14
20120901|2012-02-02 09:00,2,27.45,27.45,27.4,27.4,12
20120901|2012-02-02 09:30,2,27.45,27.45,27.45,27.45,1
20120901|2012-02-02 10:00,2,27.35,27.4,27.35,27.4,3
20120901|2012-02-02 11:30,2,27.5,27.5,27.5,27.5,1
20120901|2012-02-02 12:00,2,27.41,27.44,27.39,27.44,9
20120901|2012-02-02 12:30,2,27.39,27.39,27.39,27.39,1
20120901|2012-02-02 14:30,2,27.35,27.35,27.35,27.35,3
20120901|2012-02-02 15:00,2,27.38,27.38,27.25,27.25,2
20120901|2012-02-03 07:30,3,27.06,27.07,27.04,27.07,8
20120901|2012-02-03 08:00,3,26.96,26.96,26.96,26.96,5
20120901|2012-02-03 08:30,3,27.05,27.1,27.05,27.05,6
20120901|2012-02-03 09:30,3,26.95,26.95,26.95,26.95,17
20120901|2012-02-03 10:00,3,26.95,26.95,26.95,26.95,3
20120901|2012-02-03 10:30,3,26.75,26.75,26.75,26.75,30
20120901|2012-02-03 11:00,3,26.75,26.78,26.75,26.78,6
20120901|2012-02-03 11:30,3,26.81,26.81,26.81,26.81,1
20120901|2012-02-03 12:00,3,26.85,26.85,26.85,26.85,1
20120901|2012-02-03 12:30,3,26.8,26.8,26.8,26.8,1
20120901|2012-02-03 14:30,3,26.7,26.7,26.7,26.7,1
20120901|2012-02-03 15:00,3,26.85,26.85,26.85,26.85,3
20120901|2012-02-06 09:30,6,27.05,27.05,27.02,27.03,4
20120901|2012-02-06 11:30,6,27,27,27,27,1
20120901|2012-02-06 14:00,6,26.95,26.95,26.85,26.85,18
20120901|2012-02-06 14:30,6,26.8,26.8,26.63,26.63,42
20120901|2012-02-06 15:00,6,26.6,26.6,26.5,26.6,23
20120901|2012-02-07 08:00,7,26.55,26.55,26.55,26.55,3
20120901|2012-02-07 08:30,7,26.75,26.75,26.75,26.75,1
20120901|2012-02-07 09:30,7,26.65,26.65,26.6,26.6,4
20120901|2012-02-07 10:00,7,26.55,26.55,26.45,26.45,8
20120901|2012-02-07 11:00,7,26.5,26.5,26.46,26.46,2
20120901|2012-02-07 12:00,7,26.43,26.43,26.4,26.4,13
20120901|2012-02-07 12:30,7,26.4,26.4,26.4,26.4,1
20120901|2012-02-07 14:30,7,26.5,26.5,26.5,26.5,10
20120901|2012-02-07 15:00,7,26.55,26.57,26.55,26.57,4
20120901|2012-02-08 09:00,8,26.48,26.5,26.48,26.5,5
20120901|2012-02-08 09:30,8,26.57,26.6,26.57,26.6,49
20120901|2012-02-08 10:00,8,26.55,26.57,26.53,26.55,105
20120901|2012-02-08 10:30,8,26.6,26.8,26.6,26.8,16
20120901|2012-02-08 11:30,8,26.66,26.66,26.65,26.65,2
20120901|2012-02-08 12:00,8,26.65,26.65,26.65,26.65,1
20120901|2012-02-08 12:30,8,26.63,26.63,26.63,26.63,1
20120901|2012-02-08 13:00,8,26.7,26.7,26.65,26.65,6
20120901|2012-02-08 13:30,8,26.67,26.67,26.65,26.65,4
20120901|2012-02-08 14:00,8,26.68,26.68,26.65,26.65,6
20120901|2012-02-08 14:30,8,26.6,26.65,26.6,26.65,2
20120901|2012-02-09 07:30,9,26.62,26.62,26.62,26.62,10
20120901|2012-02-09 08:30,9,26.8,26.85,26.75,26.8,52
20120901|2012-02-09 09:00,9,26.86,27.1,26.86,27.08,24
20120901|2012-02-09 10:00,9,27.15,27.15,27.08,27.08,3
20120901|2012-02-09 10:30,9,27.15,27.15,27.05,27.05,3
20120901|2012-02-09 11:30,9,27,27,27,27,1
20120901|2012-02-09 12:30,9,26.97,26.97,26.97,26.97,3
20120901|2012-02-09 13:00,9,26.95,26.95,26.95,26.95,1
20120901|2012-02-09 14:00,9,27.04,27.04,27.04,27.04,2
20120901|2012-02-09 14:30,9,27.2,27.21,27.18,27.18,4
20120901|2012-02-09 15:00,9,27.3,27.4,27.27,27.4,27
20120901|2012-02-10 07:30,10,27.94,27.94,27.47,27.9,17
20120901|2012-02-10 08:00,10,27.96,27.96,27.85,27.85,6
20120901|2012-02-10 08:30,10,27.85,27.85,27.7,27.75,89
20120901|2012-02-10 09:00,10,27.8,27.96,27.8,27.96,65
20120901|2012-02-10 09:30,10,27.9,27.9,27.8,27.8,3
20120901|2012-02-10 10:00,10,27.75,27.8,27.73,27.8,54
20120901|2012-02-10 10:30,10,27.75,27.75,27.73,27.73,48
20120901|2012-02-10 11:00,10,27.75,27.91,27.75,27.91,54
20120901|2012-02-10 11:30,10,27.93,27.95,27.91,27.91,4
20120901|2012-02-10 12:30,10,27.94,28.01,27.93,28,22
20120901|2012-02-10 13:00,10,27.95,28.03,27.95,28.03,15
20120901|2012-02-10 13:30,10,28.1,28.4,28.1,28.4,19
20120901|2012-02-10 14:00,10,28.45,28.62,28.28,28.28,23
20120901|2012-02-10 14:30,10,28.25,28.25,28.05,28.12,28
20120901|2012-02-10 15:00,10,28.15,28.2,27.9,27.9,56
20120901|2012-02-13 07:00,13,27.45,27.45,27.45,27.45,1
20120901|2012-02-13 08:00,13,27.55,27.56,27.55,27.56,12
20120901|2012-02-13 08:30,13,27.35,27.4,27.3,27.39,18
20120901|2012-02-13 09:00,13,27.37,27.5,27.35,27.5,6
20120901|2012-02-13 09:30,13,27.62,27.62,27.6,27.6,2
20120901|2012-02-13 10:00,13,27.55,27.55,27.5,27.5,3
20120901|2012-02-13 11:00,13,27.59,27.59,27.59,27.59,2
20120901|2012-02-13 11:30,13,27.69,27.69,27.69,27.69,2
20120901|2012-02-13 13:00,13,27.58,27.59,27.51,27.53,9
20120901|2012-02-13 13:30,13,27.5,27.5,27.47,27.47,3
20120901|2012-02-13 14:30,13,27.55,27.55,27.52,27.54,32
20120901|2012-02-13 15:00,13,27.55,27.6,27.5,27.6,28
20120901|2012-02-14 07:00,14,27.6,27.6,27.6,27.6,1
20120901|2012-02-14 08:00,14,27.85,27.9,27.8,27.82,20
20120901|2012-02-14 08:30,14,27.8,27.85,27.7,27.85,133
20120901|2012-02-14 09:00,14,27.85,28.06,27.85,28,41
20120901|2012-02-14 09:30,14,28,28.1,27.93,28.1,101
20120901|2012-02-14 10:00,14,28.15,28.15,28.1,28.12,40
20120901|2012-02-14 10:30,14,28.1,28.12,28.05,28.05,18
20120901|2012-02-14 11:30,14,28.35,28.35,28.31,28.31,2
20120901|2012-02-14 12:00,14,28.5,28.62,28.5,28.62,3
20120901|2012-02-14 12:30,14,28.4,28.45,28.35,28.45,14
20120901|2012-02-14 13:00,14,28.35,28.4,28.34,28.37,65
20120901|2012-02-14 13:30,14,28.5,28.5,28.4,28.4,17
20120901|2012-02-14 14:00,14,28.45,28.45,28.45,28.45,1
20120901|2012-02-14 14:30,14,28.56,28.56,28.05,28.05,52
20120901|2012-02-14 15:00,14,28.05,28.09,28.05,28.09,9
20120901|2012-02-15 08:30,15,28.65,28.7,28.25,28.25,96
20120901|2012-02-15 09:00,15,28.27,28.65,28.27,28.65,448
20120901|2012-02-15 09:30,15,28.63,28.81,28.55,28.66,121
20120901|2012-02-15 10:00,15,28.6,28.75,28.55,28.58,100
20120901|2012-02-15 10:30,15,28.5,28.55,28.4,28.4,81
20120901|2012-02-15 11:00,15,28.4,28.5,28.4,28.49,93
20120901|2012-02-15 11:30,15,28.5,28.86,28.49,28.86,81
20120901|2012-02-15 12:00,15,28.85,28.85,28.6,28.6,6
20120901|2012-02-15 12:30,15,28.57,28.6,28.45,28.45,135
20120901|2012-02-15 13:00,15,28.45,28.59,28.35,28.39,31
20120901|2012-02-15 13:30,15,28.38,28.5,28.38,28.5,22
20120901|2012-02-15 14:00,15,28.55,28.55,28.48,28.55,37
20120901|2012-02-15 14:30,15,28.55,28.67,28.5,28.59,193
20120901|2012-02-15 15:00,15,28.6,29,28.6,28.95,717
20120901|2012-02-16 07:00,16,28.95,28.95,28.95,28.95,8
20120901|2012-02-16 07:30,16,28.9,28.91,28.9,28.91,3
20120901|2012-02-16 08:30,16,29,29.25,28.95,29.1,19
20120901|2012-02-16 09:00,16,29.05,29.2,29,29.13,11
20120901|2012-02-16 09:30,16,29.1,29.1,29.1,29.1,4
20120901|2012-02-16 10:00,16,29.2,29.2,29.13,29.13,5
20120901|2012-02-16 10:30,16,29.14,29.14,28.82,28.82,25
20120901|2012-02-16 11:00,16,28.8,28.8,28.7,28.72,11
20120901|2012-02-16 11:30,16,28.8,28.85,28.69,28.7,18
20120901|2012-02-16 12:00,16,28.65,28.65,28.42,28.5,21
20120901|2012-02-16 12:30,16,28.55,28.55,28.5,28.5,9
20120901|2012-02-16 13:00,16,28.55,28.7,28.52,28.55,86
20120901|2012-02-16 13:30,16,28.55,28.55,28.45,28.45,19
20120901|2012-02-16 14:00,16,28.4,28.45,28.3,28.38,39
20120901|2012-02-16 14:30,16,28.36,28.45,28.32,28.45,26
20120901|2012-02-16 15:00,16,28.5,28.7,28.5,28.7,393
20120901|2012-02-17 07:00,17,28.7,28.75,28.65,28.65,25
20120901|2012-02-17 07:30,17,28.72,28.78,28.7,28.77,15
20120901|2012-02-17 08:00,17,28.74,28.74,28.65,28.66,41
20120901|2012-02-17 08:30,17,28.67,28.71,28.55,28.65,93
20120901|2012-02-17 09:00,17,28.65,28.72,28.65,28.65,10
20120901|2012-02-17 09:30,17,28.7,28.76,28.65,28.76,31
20120901|2012-02-17 10:00,17,28.8,28.95,28.75,28.75,53
20120901|2012-02-17 10:30,17,28.65,28.69,28.5,28.63,23
20120901|2012-02-17 11:00,17,28.65,28.66,28.6,28.66,3
20120901|2012-02-17 11:30,17,28.55,28.65,28.5,28.65,11
20120901|2012-02-17 12:00,17,28.7,28.7,28.61,28.61,4
20120901|2012-02-17 12:30,17,28.67,28.7,28.67,28.7,2
20120901|2012-02-17 13:00,17,28.7,28.75,28.7,28.75,5
20120901|2012-02-17 13:30,17,28.8,28.8,28.75,28.8,5
20120901|2012-02-17 14:00,17,28.8,28.85,28.75,28.75,4
20120901|2012-02-17 14:30,17,28.67,29.04,28.67,29.04,34
20120901|2012-02-17 15:00,17,29,29.25,29,29.25,526
20120901|2012-02-21 07:00,21,29.23,29.55,29.16,29.16,23
20120901|2012-02-21 08:00,21,29,29,29,29,1
20120901|2012-02-21 08:30,21,29.05,29.65,29.05,29.55,31
20120901|2012-02-21 09:00,21,29.4,29.4,29.23,29.3,17
20120901|2012-02-21 09:30,21,29.23,29.23,28.85,28.95,154
20120901|2012-02-21 10:00,21,28.95,29,28.95,28.95,24
20120901|2012-02-21 10:30,21,28.95,29.05,28.9,28.97,90
20120901|2012-02-21 11:00,21,28.92,29.05,28.92,28.95,47
20120901|2012-02-21 11:30,21,28.93,28.95,28.93,28.95,8
20120901|2012-02-21 12:00,21,29.05,29.05,29,29.05,53
20120901|2012-02-21 12:30,21,29.1,29.2,29.04,29.16,11
20120901|2012-02-21 13:00,21,29.15,29.35,29.14,29.2,27
20120901|2012-02-21 13:30,21,29.3,29.3,29.25,29.25,9
20120901|2012-02-21 14:00,21,29.25,29.32,29.23,29.3,18
20120901|2012-02-21 14:30,21,29.4,29.4,29.3,29.4,45
20120901|2012-02-21 15:00,21,29.35,29.5,29.34,29.45,588
20120901|2012-02-22 07:00,22,29.5,29.5,29.5,29.5,5
20120901|2012-02-22 07:30,22,29.57,29.57,29.57,29.57,1
20120901|2012-02-22 08:00,22,29.5,29.5,29.2,29.4,112
20120901|2012-02-22 08:30,22,29.4,29.45,29.12,29.12,88
20120901|2012-02-22 09:00,22,29.2,29.3,28.9,28.9,53
20120901|2012-02-22 09:30,22,29,29.05,28.95,28.99,37
20120901|2012-02-22 10:00,22,28.95,28.95,28.85,28.95,121
20120901|2012-02-22 10:30,22,28.95,29.15,28.9,29.15,64
20120901|2012-02-22 11:00,22,29.1,29.1,28.95,28.95,23
20120901|2012-02-22 11:30,22,29,29,28.91,28.91,5
20120901|2012-02-22 12:00,22,28.85,28.87,28.8,28.82,23
20120901|2012-02-22 12:30,22,28.8,28.85,28.8,28.85,4
20120901|2012-02-22 13:00,22,28.85,28.85,28.85,28.85,1
20120901|2012-02-22 13:30,22,28.85,28.95,28.85,28.85,8
20120901|2012-02-22 14:00,22,28.95,28.95,28.8,28.82,20
20120901|2012-02-22 14:30,22,28.87,29.05,28.85,29,195
20120901|2012-02-22 15:00,22,28.88,28.95,28.8,28.95,385
20120901|2012-02-23 07:00,23,28.95,28.95,28.95,28.95,13
20120901|2012-02-23 07:30,23,28.85,28.9,28.85,28.85,25
20120901|2012-02-23 08:00,23,28.9,28.95,28.88,28.9,122
20120901|2012-02-23 08:30,23,28.9,28.96,28.9,28.9,103
20120901|2012-02-23 09:00,23,28.9,28.9,28.8,28.8,16
20120901|2012-02-23 09:30,23,28.8,28.82,28.65,28.65,64
20120901|2012-02-23 10:00,23,28.65,28.65,28.55,28.56,39
20120901|2012-02-23 10:30,23,28.45,28.46,28.35,28.38,39
20120901|2012-02-23 11:00,23,28.35,28.45,28.35,28.42,6
20120901|2012-02-23 11:30,23,28.35,28.4,28.3,28.35,17
20120901|2012-02-23 12:00,23,28.4,28.4,28.4,28.4,15
20120901|2012-02-23 12:30,23,28.4,28.55,28.38,28.45,23
20120901|2012-02-23 13:00,23,28.4,28.4,28.35,28.35,51
20120901|2012-02-23 13:30,23,28.35,28.45,28.35,28.42,14
20120901|2012-02-23 14:00,23,28.4,28.54,28.39,28.54,40
20120901|2012-02-23 14:30,23,28.65,28.8,28.59,28.75,319
20120901|2012-02-23 15:00,23,28.8,28.85,28.55,28.75,808
20120901|2012-02-23 15:30,23,28.8,28.8,28.8,28.8,81
20120901|2012-02-24 08:00,24,28.6,28.6,28.6,28.6,1
20120901|2012-02-24 08:30,24,28.7,28.85,28.65,28.65,126
20120901|2012-02-24 09:00,24,28.65,28.85,28.65,28.85,57
20120901|2012-02-24 09:30,24,28.78,28.78,28.65,28.65,59
20120901|2012-02-24 10:00,24,28.75,28.75,28.69,28.7,8
20120901|2012-02-24 10:30,24,28.65,28.65,28.55,28.6,35
20120901|2012-02-24 11:00,24,28.6,28.6,28.55,28.55,30
20120901|2012-02-24 11:30,24,28.6,28.6,28.55,28.55,94
20120901|2012-02-24 12:00,24,28.5,28.65,28.5,28.65,30
20120901|2012-02-24 12:30,24,28.65,28.9,28.64,28.9,96
20120901|2012-02-24 13:00,24,28.8,29.2,28.8,29.2,29
20120901|2012-02-24 13:30,24,29.15,29.15,28.89,29.07,89
20120901|2012-02-24 14:00,24,29.05,29.1,29,29.05,42
20120901|2012-02-24 14:30,24,29.15,29.46,29.15,29.35,144
20120901|2012-02-24 15:00,24,29.29,29.45,29.29,29.35,455
20120901|2012-02-27 07:00,27,29.6,29.6,29.6,29.6,1
20120901|2012-02-27 08:00,27,29.7,29.7,29.7,29.7,1
20120901|2012-02-27 08:30,27,29.75,29.8,29.54,29.55,177
20120901|2012-02-27 09:00,27,29.55,29.55,29.3,29.31,463
20120901|2012-02-27 09:30,27,29.35,29.39,29.2,29.27,314
20120901|2012-02-27 10:00,27,29.31,29.36,29.15,29.16,37
20120901|2012-02-27 10:30,27,29.25,29.35,29.25,29.25,14
20120901|2012-02-27 11:00,27,29.2,29.3,29.2,29.3,45
20120901|2012-02-27 11:30,27,29.3,29.35,29.25,29.25,17
20120901|2012-02-27 12:00,27,29.27,29.27,29.18,29.18,20
20120901|2012-02-27 12:30,27,29.2,29.2,29.2,29.2,8
20120901|2012-02-27 13:00,27,29.2,29.2,29.2,29.2,30
20120901|2012-02-27 13:30,27,29.25,29.27,29.2,29.2,39
20120901|2012-02-27 14:00,27,29.2,29.4,29.2,29.4,32
20120901|2012-02-27 14:30,27,29.35,29.47,29.35,29.43,82
20120901|2012-02-27 15:00,27,29.43,29.65,29.43,29.65,698
20120901|2012-02-27 15:30,27,29.65,29.65,29.65,29.65,4
20120901|2012-02-28 07:00,28,29.65,29.65,29.51,29.51,60
20120901|2012-02-28 07:30,28,29.65,29.71,29.64,29.71,8
20120901|2012-02-28 08:00,28,29.7,29.7,29.65,29.7,106
20120901|2012-02-28 08:30,28,29.7,29.7,29.25,29.38,261
20120901|2012-02-28 09:00,28,29.3,29.45,29.2,29.39,210
20120901|2012-02-28 09:30,28,29.35,29.37,29.27,29.28,124
20120901|2012-02-28 10:00,28,29.25,29.3,29.25,29.25,85
20120901|2012-02-28 10:30,28,29.25,29.25,29.15,29.2,82
20120901|2012-02-28 11:00,28,29.25,29.25,29.2,29.2,119
20120901|2012-02-28 11:30,28,29.25,29.3,29.25,29.3,30
20120901|2012-02-28 12:00,28,29.35,29.35,29.35,29.35,2
20120901|2012-02-28 12:30,28,29.32,29.4,29.32,29.4,37
20120901|2012-02-28 13:00,28,29.4,29.4,29.33,29.33,6
20120901|2012-02-28 14:00,28,29.35,29.35,29.2,29.25,22
20120901|2012-02-28 14:30,28,29.25,29.25,29.15,29.22,124
20120901|2012-02-28 15:00,28,29.22,29.25,29.15,29.2,461
20120901|2012-02-28 15:30,28,29.2,29.2,29.2,29.2,8
20120901|2012-02-29 07:00,29,29.25,29.25,29.25,29.25,1
20120901|2012-02-29 07:30,29,29.2,29.2,29.05,29.1,41
20120901|2012-02-29 08:00,29,29.1,29.17,29.1,29.12,45
20120901|2012-02-29 08:30,29,29.05,29.05,28.85,28.92,208
20120901|2012-02-29 09:00,29,28.85,28.9,28.75,28.79,70
20120901|2012-02-29 09:30,29,28.8,29.2,28.75,28.89,232
20120901|2012-02-29 10:00,29,28.89,28.9,28.75,28.8,835
20120901|2012-02-29 10:30,29,28.85,28.85,28.7,28.71,242
20120901|2012-02-29 11:00,29,28.72,28.75,28.5,28.5,79
20120901|2012-02-29 11:30,29,28.5,28.65,28.5,28.55,38
20120901|2012-02-29 12:00,29,28.5,28.6,28.4,28.4,64
20120901|2012-02-29 12:30,29,28.45,28.62,28.45,28.49,35
20120901|2012-02-29 13:00,29,28.45,28.55,28.4,28.5,31
20120901|2012-02-29 13:30,29,28.45,28.5,28.34,28.35,177
20120901|2012-02-29 14:00,29,28.35,28.43,28.3,28.39,135
20120901|2012-02-29 14:30,29,28.4,28.9,28.39,28.65,155
20120901|2012-02-29 15:00,29,28.68,29.05,28.68,28.95,640
20120901|2012-02-29 15:30,29,29.05,29.05,29.05,29.05,13
20120901|2012-03-01 08:00,1,28.8,28.8,28.8,28.8,22
20120901|2012-03-01 08:30,1,28.8,28.8,28.55,28.55,418
20120901|2012-03-01 09:00,1,28.65,28.75,28.6,28.65,204
20120901|2012-03-01 09:30,1,28.65,29,28.64,28.75,356
20120901|2012-03-01 10:00,1,28.8,29,28.75,29,195
20120901|2012-03-01 10:30,1,29,29.05,28.8,28.88,219
20120901|2012-03-01 11:00,1,28.85,28.9,28.8,28.85,125
20120901|2012-03-01 11:30,1,28.8,28.84,28.65,28.65,50
20120901|2012-03-01 12:00,1,28.65,28.65,28.65,28.65,18
20120901|2012-03-01 12:30,1,28.55,28.6,28.5,28.55,106
20120901|2012-03-01 13:00,1,28.55,28.65,28.49,28.65,200
20120901|2012-03-01 13:30,1,28.55,28.55,28.45,28.5,113
20120901|2012-03-01 14:00,1,28.45,28.54,28.35,28.37,136
20120901|2012-03-01 14:30,1,28.4,28.5,28.37,28.5,36
20120901|2012-03-01 15:00,1,28.5,28.5,28.2,28.35,659
20120901|2012-03-01 15:30,1,28.4,28.4,28.4,28.4,7
20120901|2012-03-02 08:30,2,28.46,28.67,28.4,28.65,37
20120901|2012-03-02 09:00,2,28.8,28.81,28.6,28.7,230
20120901|2012-03-02 09:30,2,28.7,28.81,28.65,28.75,258
20120901|2012-03-02 10:00,2,28.75,28.75,28.7,28.75,184
20120901|2012-03-02 10:30,2,28.75,28.94,28.7,28.87,123
20120901|2012-03-02 11:00,2,28.85,28.9,28.8,28.8,42
20120901|2012-03-02 11:30,2,28.85,28.9,28.83,28.9,66
20120901|2012-03-02 12:00,2,28.85,28.95,28.85,28.94,164
20120901|2012-03-02 12:30,2,28.95,28.95,28.85,28.85,27
20120901|2012-03-02 13:00,2,28.85,28.95,28.85,28.85,33
20120901|2012-03-02 13:30,2,28.9,28.95,28.85,28.92,19
20120901|2012-03-02 14:00,2,28.9,29.05,28.9,29,299
20120901|2012-03-02 14:30,2,28.95,29.15,28.9,29.08,189
20120901|2012-03-02 15:00,2,29.1,29.1,28.95,29.1,749
20120901|2012-03-05 08:30,5,29,29.1,28.98,29.05,210
20120901|2012-03-05 09:00,5,29.05,29.1,28.93,29,89
20120901|2012-03-05 09:30,5,29.1,29.1,28.95,28.95,35
20120901|2012-03-05 10:00,5,28.95,29.12,28.95,29,137
20120901|2012-03-05 10:30,5,29,29.08,28.9,28.95,78
20120901|2012-03-05 11:00,5,28.9,28.98,28.9,28.98,3
20120901|2012-03-05 11:30,5,28.9,29,28.84,28.95,22
20120901|2012-03-05 12:00,5,28.85,28.9,28.82,28.85,18
20120901|2012-03-05 12:30,5,28.85,28.9,28.8,28.9,44
20120901|2012-03-05 13:00,5,28.9,28.96,28.85,28.92,37
20120901|2012-03-05 13:30,5,29.05,29.05,28.95,28.96,101
20120901|2012-03-05 14:00,5,29,29.05,28.9,28.99,149
20120901|2012-03-05 14:30,5,28.95,29.15,28.95,29.15,149
20120901|2012-03-05 15:00,5,29.15,29.25,29.05,29.25,1114
20120901|2012-03-06 07:00,6,29.45,29.55,29.45,29.55,2
20120901|2012-03-06 07:30,6,29.6,29.65,29.6,29.65,3
20120901|2012-03-06 08:00,6,29.7,30,29.7,29.98,55
20120901|2012-03-06 08:30,6,29.9,30,29.7,29.9,205
20120901|2012-03-06 09:00,6,29.9,29.95,29.6,29.75,479
20120901|2012-03-06 09:30,6,29.75,29.88,29.63,29.82,196
20120901|2012-03-06 10:00,6,29.85,29.86,29.63,29.7,110
20120901|2012-03-06 10:30,6,29.75,29.9,29.7,29.85,65
20120901|2012-03-06 11:00,6,29.81,29.9,29.7,29.7,108
20120901|2012-03-06 11:30,6,29.7,29.71,29.6,29.71,126
20120901|2012-03-06 12:00,6,29.75,29.8,29.73,29.8,4
20120901|2012-03-06 12:30,6,29.7,29.7,29.65,29.68,3
20120901|2012-03-06 13:00,6,29.75,29.85,29.7,29.85,29
20120901|2012-03-06 13:30,6,29.9,29.95,29.9,29.95,85
20120901|2012-03-06 14:00,6,29.88,29.88,29.69,29.69,26
20120901|2012-03-06 14:30,6,29.67,29.75,29.5,29.57,85
20120901|2012-03-06 15:00,6,29.62,29.75,29.55,29.65,765
20120901|2012-03-06 15:30,6,29.65,29.65,29.65,29.65,7
20120901|2012-03-07 07:00,7,29.31,29.31,29.3,29.3,7
20120901|2012-03-07 07:30,7,29.26,29.28,29.05,29.14,37
20120901|2012-03-07 08:00,7,29.1,29.16,29.09,29.16,122
20120901|2012-03-07 08:30,7,29.25,29.3,29.08,29.08,212
20120901|2012-03-07 09:00,7,29.07,29.1,28.9,28.99,414
20120901|2012-03-07 09:30,7,28.95,29.15,28.95,29.13,160
20120901|2012-03-07 10:00,7,29.1,29.1,28.9,28.95,138
20120901|2012-03-07 10:30,7,28.9,29.09,28.9,29.05,111
20120901|2012-03-07 11:00,7,29.05,29.1,29,29.01,23
20120901|2012-03-07 11:30,7,29.05,29.1,29.01,29.1,15
20120901|2012-03-07 12:00,7,29.1,29.15,29.05,29.1,25
20120901|2012-03-07 12:30,7,29.1,29.26,29.1,29.26,7
20120901|2012-03-07 13:00,7,29.1,29.1,29.1,29.1,1
20120901|2012-03-07 13:30,7,29.25,29.25,29.2,29.2,20
20120901|2012-03-07 14:00,7,29.2,29.2,29.15,29.18,66
20120901|2012-03-07 14:30,7,29.2,29.2,28.95,29.05,145
20120901|2012-03-07 15:00,7,29.05,29.05,28.85,29.05,662
20120901|2012-03-07 15:30,7,29,29,29,29,101
20120901|2012-03-08 07:00,8,28.65,28.65,28.62,28.62,9
20120901|2012-03-08 07:30,8,28.65,28.65,28.6,28.65,21
20120901|2012-03-08 08:00,8,28.65,28.8,28.65,28.8,155
20120901|2012-03-08 08:30,8,28.75,28.8,28.6,28.7,432
20120901|2012-03-08 09:00,8,28.7,28.8,28.7,28.73,45
20120901|2012-03-08 09:30,8,28.74,28.75,28.69,28.7,35
20120901|2012-03-08 10:00,8,28.68,28.7,28.64,28.7,68
20120901|2012-03-08 10:30,8,28.7,28.7,28.68,28.68,31
20120901|2012-03-08 11:00,8,28.67,28.7,28.62,28.65,46
20120901|2012-03-08 11:30,8,28.65,28.67,28.55,28.59,72
20120901|2012-03-08 12:00,8,28.6,28.61,28.52,28.52,72
20120901|2012-03-08 12:30,8,28.53,28.53,28.4,28.47,38
20120901|2012-03-08 13:00,8,28.5,28.55,28.49,28.49,42
20120901|2012-03-08 13:30,8,28.5,28.5,28.4,28.5,112
20120901|2012-03-08 14:00,8,28.45,28.47,28.42,28.45,146
20120901|2012-03-08 14:30,8,28.55,28.55,28.5,28.55,88
20120901|2012-03-08 15:00,8,28.6,28.65,28.45,28.65,815
20120901|2012-03-09 07:30,9,28.57,28.57,28.4,28.4,92
20120901|2012-03-09 08:00,9,28.45,28.61,28.45,28.53,231
20120901|2012-03-09 08:30,9,28.55,28.61,28.4,28.4,380
20120901|2012-03-09 09:00,9,28.45,28.5,28.23,28.3,63
20120901|2012-03-09 09:30,9,28.26,28.26,28.15,28.17,98
20120901|2012-03-09 10:00,9,28.2,28.3,28.17,28.25,422
20120901|2012-03-09 10:30,9,28.25,28.25,28.18,28.18,43
20120901|2012-03-09 11:00,9,28.15,28.25,28.1,28.1,26
20120901|2012-03-09 11:30,9,28.15,28.15,28.1,28.15,10
20120901|2012-03-09 12:00,9,28.25,28.25,28.13,28.15,83
20120901|2012-03-09 12:30,9,28.15,28.15,28.15,28.15,1
20120901|2012-03-09 13:00,9,28.15,28.2,28.15,28.17,16
20120901|2012-03-09 13:30,9,28.15,28.3,28.1,28.27,164
20120901|2012-03-09 14:00,9,28.25,28.25,28.17,28.2,17
20120901|2012-03-09 14:30,9,28.2,28.35,28.19,28.32,166
20120901|2012-03-09 15:00,9,28.25,28.3,28.1,28.3,598
20120901|2012-03-12 07:00,12,28.27,28.27,28.27,28.27,1
20120901|2012-03-12 07:30,12,28.37,28.39,28.34,28.35,31
20120901|2012-03-12 08:00,12,28.35,28.36,28.28,28.35,121
20120901|2012-03-12 08:30,12,28.35,28.35,28.01,28.01,50
20120901|2012-03-12 09:00,12,28.05,28.1,27.99,27.99,114
20120901|2012-03-12 09:30,12,27.98,28.1,27.85,27.93,177
20120901|2012-03-12 10:00,12,27.95,28.05,27.85,28,217
20120901|2012-03-12 10:30,12,27.98,28.1,27.97,28.07,56
20120901|2012-03-12 11:00,12,28.1,28.11,27.95,27.95,40
20120901|2012-03-12 11:30,12,27.95,28,27.95,27.96,25
20120901|2012-03-12 12:00,12,27.95,27.95,27.9,27.9,7
20120901|2012-03-12 12:30,12,27.85,27.87,27.75,27.75,142
20120901|2012-03-12 13:00,12,27.79,27.8,27.75,27.8,68
20120901|2012-03-12 13:30,12,27.79,27.8,27.7,27.75,165
20120901|2012-03-12 14:00,12,27.8,27.8,27.75,27.75,85
20120901|2012-03-12 14:30,12,27.75,27.8,27.7,27.8,111
20120901|2012-03-12 15:00,12,27.77,27.85,27.75,27.8,770
20120901|2012-03-13 07:00,13,27.5,27.55,27.5,27.55,6
20120901|2012-03-13 07:30,13,27.6,27.7,27.55,27.7,22
20120901|2012-03-13 08:00,13,27.7,27.75,27.59,27.63,91
20120901|2012-03-13 08:30,13,27.65,27.75,27.65,27.7,127
20120901|2012-03-13 09:00,13,27.7,27.7,27.5,27.5,22
20120901|2012-03-13 09:30,13,27.48,27.48,27.35,27.4,78
20120901|2012-03-13 10:00,13,27.45,27.5,27.35,27.38,161
20120901|2012-03-13 10:30,13,27.35,27.5,27.35,27.5,135
20120901|2012-03-13 11:00,13,27.45,27.5,27.44,27.47,58
20120901|2012-03-13 11:30,13,27.5,27.55,27.45,27.55,101
20120901|2012-03-13 12:00,13,27.5,27.5,27.5,27.5,1
20120901|2012-03-13 12:30,13,27.5,27.55,27.45,27.45,201
20120901|2012-03-13 13:00,13,27.5,27.5,27.28,27.4,92
20120901|2012-03-13 13:30,13,27.35,27.35,27.3,27.35,38
20120901|2012-03-13 14:00,13,27.3,27.55,27.1,27.15,151
20120901|2012-03-13 14:30,13,27.15,27.2,27.05,27.16,85
20120901|2012-03-13 15:00,13,27.2,27.3,27.1,27.3,852
20120901|2012-03-14 07:00,14,27.44,27.44,27.44,27.44,15
20120901|2012-03-14 08:00,14,27.15,27.15,27,27.11,74
20120901|2012-03-14 08:30,14,27.05,27.32,27.05,27.25,119
20120901|2012-03-14 09:00,14,27.26,27.27,27.13,27.13,167
20120901|2012-03-14 09:30,14,27.15,27.5,27.11,27.5,153
20120901|2012-03-14 10:00,14,27.5,27.55,27.43,27.45,177
20120901|2012-03-14 10:30,14,27.45,27.5,27.35,27.45,62
20120901|2012-03-14 11:00,14,27.4,27.51,27.4,27.45,47
20120901|2012-03-14 11:30,14,27.45,27.45,27.25,27.25,50
20120901|2012-03-14 12:00,14,27.25,27.25,27.2,27.2,15
20120901|2012-03-14 12:30,14,27.25,27.55,27.23,27.55,99
20120901|2012-03-14 13:00,14,27.5,27.62,27.45,27.6,31
20120901|2012-03-14 13:30,14,27.6,27.7,27.5,27.53,41
20120901|2012-03-14 14:00,14,27.53,27.7,27.53,27.62,55
20120901|2012-03-14 14:30,14,27.6,27.6,27.25,27.3,138
20120901|2012-03-14 15:00,14,27.3,27.75,27.25,27.7,752
20120901|2012-03-15 07:30,15,27.55,27.65,27.53,27.65,24
20120901|2012-03-15 08:00,15,27.8,27.8,27.65,27.69,8
20120901|2012-03-15 08:30,15,27.73,27.85,27.6,27.68,188
20120901|2012-03-15 09:00,15,27.68,27.71,27.53,27.65,69
20120901|2012-03-15 09:30,15,27.6,27.6,27.5,27.6,15
20120901|2012-03-15 10:00,15,27.65,27.67,27.46,27.5,23
20120901|2012-03-15 10:30,15,27.45,27.5,27.32,27.38,50
20120901|2012-03-15 11:00,15,27.35,27.35,27.1,27.2,47
20120901|2012-03-15 11:30,15,27.18,27.34,27.18,27.34,44
20120901|2012-03-15 12:00,15,27.35,27.4,27.3,27.35,83
20120901|2012-03-15 12:30,15,27.33,27.5,27.27,27.46,53
20120901|2012-03-15 13:00,15,27.48,27.55,27.25,27.26,119
20120901|2012-03-15 13:30,15,27.3,27.4,27.26,27.32,35
20120901|2012-03-15 14:00,15,27.3,27.35,27.23,27.33,124
20120901|2012-03-15 14:30,15,27.3,27.33,27.15,27.2,74
20120901|2012-03-15 15:00,15,27.25,27.5,27.2,27.5,557
20120901|2012-03-16 07:00,16,27.5,27.5,27.28,27.35,66
20120901|2012-03-16 07:30,16,27.19,27.19,27.04,27.1,50
20120901|2012-03-16 08:00,16,27.09,27.16,27.03,27.13,29
20120901|2012-03-16 08:30,16,27.2,27.55,27.2,27.55,262
20120901|2012-03-16 09:00,16,27.55,27.6,27.15,27.23,447
20120901|2012-03-16 09:30,16,27.25,27.25,27.1,27.15,63
20120901|2012-03-16 10:00,16,27.1,27.21,27.05,27.19,141
20120901|2012-03-16 10:30,16,27.25,27.25,27.21,27.23,57
20120901|2012-03-16 11:00,16,27.25,27.25,27.2,27.21,25
20120901|2012-03-16 11:30,16,27.2,27.22,27.18,27.2,106
20120901|2012-03-16 12:00,16,27.2,27.25,27.16,27.21,61
20120901|2012-03-16 12:30,16,27.2,27.22,27.15,27.16,24
20120901|2012-03-16 13:00,16,27.1,27.2,27.1,27.15,13
20120901|2012-03-16 13:30,16,27.2,27.2,27.1,27.15,55
20120901|2012-03-16 14:00,16,27.19,27.3,27.15,27.2,53
20120901|2012-03-16 14:30,16,27.25,27.41,27.25,27.41,10
20120901|2012-03-16 15:00,16,27.42,27.53,27.3,27.35,657
20120901|2012-03-19 07:30,19,27.53,27.53,27.35,27.38,8
20120901|2012-03-19 08:00,19,27.4,27.4,27.25,27.3,36
20120901|2012-03-19 08:30,19,27.35,27.4,27.1,27.22,75
20120901|2012-03-19 09:00,19,27.2,27.47,27.2,27.42,154
20120901|2012-03-19 09:30,19,27.4,27.45,27.4,27.42,50
20120901|2012-03-19 10:00,19,27.4,27.45,27.2,27.22,122
20120901|2012-03-19 10:30,19,27.14,27.2,27,27.05,77
20120901|2012-03-19 11:00,19,27.03,27.03,26.85,26.85,45
20120901|2012-03-19 11:30,19,26.94,26.94,26.85,26.9,41
20120901|2012-03-19 12:00,19,26.9,26.9,26.8,26.82,38
20120901|2012-03-19 12:30,19,26.81,26.85,26.8,26.8,3
20120901|2012-03-19 13:00,19,26.82,26.9,26.8,26.83,108
20120901|2012-03-19 13:30,19,26.85,26.85,26.8,26.85,9
20120901|2012-03-19 14:00,19,26.82,26.92,26.82,26.85,33
20120901|2012-03-19 14:30,19,26.84,26.95,26.8,26.87,165
20120901|2012-03-19 15:00,19,26.89,26.89,26.65,26.75,858
20120901|2012-03-19 15:30,19,26.8,26.8,26.8,26.8,19
20120901|2012-03-20 07:00,20,26.9,27.25,26.9,27.09,7
20120901|2012-03-20 07:30,20,27.06,27.2,27.05,27.16,47
20120901|2012-03-20 08:00,20,27.15,27.15,27.03,27.06,68
20120901|2012-03-20 08:30,20,27.1,27.15,27,27.05,348
20120901|2012-03-20 09:00,20,27.02,27.1,26.93,26.95,418
20120901|2012-03-20 09:30,20,27,27,26.9,26.92,47
20120901|2012-03-20 10:00,20,26.95,26.95,26.77,26.79,118
20120901|2012-03-20 10:30,20,26.78,26.95,26.75,26.95,117
20120901|2012-03-20 11:00,20,26.95,26.95,26.8,26.92,91
20120901|2012-03-20 11:30,20,26.9,26.95,26.85,26.85,70
20120901|2012-03-20 12:00,20,26.85,26.9,26.79,26.85,35
20120901|2012-03-20 12:30,20,26.9,26.95,26.8,26.8,47
20120901|2012-03-20 13:00,20,26.85,26.9,26.64,26.65,100
20120901|2012-03-20 13:30,20,26.65,26.8,26.65,26.75,67
20120901|2012-03-20 14:00,20,26.75,26.8,26.65,26.7,194
20120901|2012-03-20 14:30,20,26.67,26.85,26.65,26.73,478
20120901|2012-03-20 15:00,20,26.7,26.8,26.65,26.8,1058
20120901|2012-03-20 15:30,20,26.8,26.8,26.8,26.8,3
20120901|2012-03-21 07:00,21,26.8,26.8,26.6,26.77,58
20120901|2012-03-21 07:30,21,26.82,26.85,26.75,26.75,24
20120901|2012-03-21 08:00,21,26.75,26.75,26.64,26.65,35
20120901|2012-03-21 08:30,21,26.65,26.65,26.3,26.4,829
20120901|2012-03-21 09:00,21,26.45,26.65,26.45,26.55,230
20120901|2012-03-21 09:30,21,26.55,26.6,26.45,26.55,233
20120901|2012-03-21 10:00,21,26.55,26.65,26.45,26.45,417
20120901|2012-03-21 10:30,21,26.47,26.5,26.3,26.4,54
20120901|2012-03-21 11:00,21,26.35,26.46,26.15,26.46,337
20120901|2012-03-21 11:30,21,26.45,26.55,26.25,26.28,185
20120901|2012-03-21 12:00,21,26.25,26.29,26.24,26.29,16
20120901|2012-03-21 12:30,21,26.3,26.65,26.2,26.35,746
20120901|2012-03-21 13:00,21,26.35,26.45,26.28,26.32,193
20120901|2012-03-21 13:30,21,26.32,26.32,26.22,26.24,135
20120901|2012-03-21 14:00,21,26.24,26.25,26.2,26.25,110
20120901|2012-03-21 14:30,21,26.25,26.25,26.13,26.15,269
20120901|2012-03-21 15:00,21,26.15,26.2,25.94,26.05,842
20120901|2012-03-22 07:00,22,26.28,26.28,26.28,26.28,7
20120901|2012-03-22 07:30,22,26.25,26.5,26.25,26.4,52
20120901|2012-03-22 08:00,22,26.4,26.72,26.4,26.7,116
20120901|2012-03-22 08:30,22,26.75,26.75,26.4,26.4,98
20120901|2012-03-22 09:00,22,26.4,26.45,26.38,26.4,163
20120901|2012-03-22 09:30,22,26.4,26.55,26.4,26.55,33
20120901|2012-03-22 10:00,22,26.56,26.66,26.5,26.5,19
20120901|2012-03-22 10:30,22,26.5,26.6,26.45,26.6,21
20120901|2012-03-22 11:00,22,26.5,26.5,26.35,26.35,84
20120901|2012-03-22 11:30,22,26.35,26.41,26.35,26.35,61
20120901|2012-03-22 12:00,22,26.35,26.39,26.35,26.39,5
20120901|2012-03-22 12:30,22,26.41,26.41,26.33,26.4,16
20120901|2012-03-22 13:00,22,26.5,26.5,26.5,26.5,1
20120901|2012-03-22 13:30,22,26.55,26.67,26.55,26.6,82
20120901|2012-03-22 14:00,22,26.65,26.75,26.58,26.65,89
20120901|2012-03-22 14:30,22,26.65,26.65,26.39,26.45,239
20120901|2012-03-22 15:00,22,26.45,26.7,26.44,26.7,1379
20120901|2012-03-23 07:00,23,26.73,26.74,26.6,26.64,46
20120901|2012-03-23 07:30,23,26.65,26.67,26.6,26.6,88
20120901|2012-03-23 08:00,23,26.58,26.7,26.58,26.68,24
20120901|2012-03-23 08:30,23,26.65,26.75,26.55,26.58,188
20120901|2012-03-23 09:00,23,26.55,26.76,26.55,26.65,324
20120901|2012-03-23 09:30,23,26.7,26.71,26.48,26.48,49
20120901|2012-03-23 10:00,23,26.45,26.46,26.05,26.12,357
20120901|2012-03-23 10:30,23,26.1,26.2,26.05,26.17,283
20120901|2012-03-23 11:00,23,26.15,26.22,26.05,26.1,395
20120901|2012-03-23 11:30,23,26.1,26.1,25.9,25.9,232
20120901|2012-03-23 12:00,23,25.94,26,25.9,25.9,53
20120901|2012-03-23 12:30,23,25.95,26.15,25.93,26.15,131
20120901|2012-03-23 13:00,23,26.15,26.16,26.04,26.05,69
20120901|2012-03-23 13:30,23,26.05,26.05,25.95,26.05,55
20120901|2012-03-23 14:00,23,25.97,26.1,25.97,26.1,48
20120901|2012-03-23 14:30,23,26.1,26.1,26.05,26.05,403
20120901|2012-03-23 15:00,23,26.1,26.3,26,26.25,1097
20120901|2012-03-26 07:00,26,25.81,25.87,25.81,25.85,20
20120901|2012-03-26 07:30,26,25.75,25.9,25.75,25.9,17
20120901|2012-03-26 08:00,26,25.95,25.95,25.85,25.85,36
20120901|2012-03-26 08:30,26,25.95,25.95,25.6,25.7,430
20120901|2012-03-26 09:00,26,25.7,25.8,25.32,25.45,570
20120901|2012-03-26 09:30,26,25.42,25.52,25.42,25.45,285
20120901|2012-03-26 10:00,26,25.45,25.52,25.25,25.31,358
20120901|2012-03-26 10:30,26,25.35,25.35,25.2,25.3,143
20120901|2012-03-26 11:00,26,25.32,25.4,25.3,25.4,72
20120901|2012-03-26 11:30,26,25.4,25.45,25.35,25.39,50
20120901|2012-03-26 12:00,26,25.35,25.37,25.29,25.3,78
20120901|2012-03-26 12:30,26,25.3,25.31,25.28,25.29,20
20120901|2012-03-26 13:00,26,25.29,25.3,25.15,25.17,165
20120901|2012-03-26 13:30,26,25.2,25.24,25.05,25.1,108
20120901|2012-03-26 14:00,26,25.05,25.11,25,25.1,63
20120901|2012-03-26 14:30,26,25.07,25.1,24.85,24.9,314
20120901|2012-03-26 15:00,26,24.9,25,24.65,25,1489
20120901|2012-03-27 07:00,27,24.84,24.92,24.8,24.9,42
20120901|2012-03-27 07:30,27,24.95,24.95,24.8,24.85,43
20120901|2012-03-27 08:00,27,24.9,24.95,24.85,24.95,39
20120901|2012-03-27 08:30,27,24.9,25.02,24.85,24.88,290
20120901|2012-03-27 09:00,27,24.9,24.97,24.79,24.85,255
20120901|2012-03-27 09:30,27,24.8,25.02,24.75,25.01,86
20120901|2012-03-27 10:00,27,25,25.1,24.95,24.98,95
20120901|2012-03-27 10:30,27,24.99,25.1,24.95,25,215
20120901|2012-03-27 11:00,27,25,25.03,24.9,25.01,237
20120901|2012-03-27 11:30,27,25,25.05,24.95,25.03,51
20120901|2012-03-27 12:00,27,25,25.26,25,25.26,119
20120901|2012-03-27 12:30,27,25.25,25.4,25.09,25.1,84
20120901|2012-03-27 13:00,27,25.1,25.1,25.05,25.05,16
20120901|2012-03-27 13:30,27,25.08,25.1,25.04,25.09,30
20120901|2012-03-27 14:00,27,25.1,25.19,25.05,25.19,156
20120901|2012-03-27 14:30,27,25.2,25.33,25.1,25.25,176
20120901|2012-03-27 15:00,27,25.25,25.65,25.25,25.54,1056
20120901|2012-03-28 07:00,28,25.25,25.25,25.15,25.17,9
20120901|2012-03-28 07:30,28,25.15,25.2,25.07,25.2,73
20120901|2012-03-28 08:00,28,25.2,25.2,25.15,25.17,55
20120901|2012-03-28 08:30,28,25.2,25.3,25.05,25.15,242
20120901|2012-03-28 09:00,28,25.1,25.15,25.08,25.15,208
20120901|2012-03-28 09:30,28,25.12,25.37,25.12,25.25,155
20120901|2012-03-28 10:00,28,25.25,25.3,25.23,25.28,30
20120901|2012-03-28 10:30,28,25.31,25.85,25.24,25.7,320
20120901|2012-03-28 11:00,28,25.65,25.7,25.55,25.6,102
20120901|2012-03-28 11:30,28,25.63,25.8,25.63,25.78,43
20120901|2012-03-28 12:00,28,25.75,25.8,25.7,25.8,97
20120901|2012-03-28 12:30,28,25.8,25.85,25.7,25.75,157
20120901|2012-03-28 13:00,28,25.75,25.97,25.75,25.82,169
20120901|2012-03-28 13:30,28,25.83,25.85,25.55,25.6,152
20120901|2012-03-28 14:00,28,25.55,25.75,25.45,25.61,201
20120901|2012-03-28 14:30,28,25.58,25.66,25.22,25.22,207
20120901|2012-03-28 15:00,28,25.23,25.55,25.15,25.3,461
20120901|2012-03-29 07:00,29,25.35,25.36,25.3,25.35,69
20120901|2012-03-29 07:30,29,25.4,25.5,25.37,25.5,154
20120901|2012-03-29 08:00,29,25.5,25.85,25.5,25.8,61
20120901|2012-03-29 08:30,29,25.81,25.81,25.4,25.67,164
20120901|2012-03-29 09:00,29,25.65,25.7,25.47,25.6,451
20120901|2012-03-29 09:30,29,25.6,25.72,25.55,25.57,85
20120901|2012-03-29 10:00,29,25.55,25.6,25.5,25.6,109
20120901|2012-03-29 10:30,29,25.6,25.77,25.5,25.75,109
20120901|2012-03-29 11:00,29,25.75,25.75,25.7,25.7,24
20120901|2012-03-29 11:30,29,25.71,25.75,25.65,25.71,231
20120901|2012-03-29 12:00,29,25.71,25.75,25.62,25.64,98
20120901|2012-03-29 12:30,29,25.7,25.7,25.62,25.65,12
20120901|2012-03-29 13:00,29,25.6,25.62,25.4,25.41,65
20120901|2012-03-29 13:30,29,25.4,25.5,25.32,25.35,135
20120901|2012-03-29 14:00,29,25.34,25.34,25.18,25.2,130
20120901|2012-03-29 14:30,29,25.2,25.2,25.05,25.15,360
20120901|2012-03-29 15:00,29,25.15,25.35,25.1,25.3,788
20120901|2012-03-29 15:30,29,25.3,25.3,25.3,25.3,59
20120901|2012-03-30 07:00,30,25,25.15,25,25.15,5
20120901|2012-03-30 07:30,30,25.06,25.06,24.96,24.99,7
20120901|2012-03-30 08:00,30,24.95,24.99,24.8,24.82,28
20120901|2012-03-30 08:30,30,24.85,25.05,24.73,24.73,241
20120901|2012-03-30 09:00,30,24.7,24.9,24.68,24.84,315
20120901|2012-03-30 09:30,30,24.83,25.11,24.8,24.8,98
20120901|2012-03-30 10:00,30,24.77,24.8,24.58,24.62,87
20120901|2012-03-30 10:30,30,24.62,24.71,24.6,24.65,95
20120901|2012-03-30 11:00,30,24.69,24.75,24.6,24.69,54
20120901|2012-03-30 11:30,30,24.7,25.13,24.6,25.1,1387
20120901|2012-03-30 12:00,30,25.1,25.35,24.98,25,2686
20120901|2012-03-30 12:30,30,25,25.3,24.84,24.89,935
20120901|2012-03-30 13:00,30,24.85,24.85,24.79,24.79,35
20120901|2012-03-30 13:30,30,24.75,25,24.75,25,36
20120901|2012-03-30 14:00,30,25,25.05,24.97,25,96
20120901|2012-03-30 14:30,30,25.05,25.25,25,25,141
20120901|2012-03-30 15:00,30,25,25.07,24.65,24.7,975
20120901|2012-04-02 07:30,2,24.7,24.7,24.45,24.5,49
20120901|2012-04-02 08:00,2,24.6,24.6,24.55,24.59,30
20120901|2012-04-02 08:30,2,24.6,24.81,24.58,24.75,281
20120901|2012-04-02 09:00,2,24.7,24.7,24.55,24.65,125
20120901|2012-04-02 09:30,2,24.67,24.67,24.5,24.55,215
20120901|2012-04-02 10:00,2,24.55,24.55,24.35,24.4,62
20120901|2012-04-02 10:30,2,24.4,24.6,24.39,24.51,587
20120901|2012-04-02 11:00,2,24.55,24.6,24.45,24.55,554
20120901|2012-04-02 11:30,2,24.6,24.72,24.57,24.67,606
20120901|2012-04-02 12:00,2,24.65,24.75,24.55,24.68,588
20120901|2012-04-02 12:30,2,24.7,24.75,24.63,24.68,672
20120901|2012-04-02 13:00,2,24.65,24.75,24.6,24.71,531
20120901|2012-04-02 13:30,2,24.65,24.75,24.54,24.65,363
20120901|2012-04-02 14:00,2,24.68,24.7,24.6,24.64,389
20120901|2012-04-02 14:30,2,24.64,24.68,24.6,24.65,257
20120901|2012-04-02 15:00,2,24.7,24.85,24.64,24.75,917
20120901|2012-04-03 07:00,3,24.75,24.9,24.75,24.9,3
20120901|2012-04-03 07:30,3,24.75,24.81,24.73,24.79,48
20120901|2012-04-03 08:00,3,24.8,24.82,24.68,24.69,127
20120901|2012-04-03 08:30,3,24.7,24.87,24.68,24.79,531
20120901|2012-04-03 09:00,3,24.84,24.84,24.6,24.74,373
20120901|2012-04-03 09:30,3,24.7,24.75,24.59,24.6,63
20120901|2012-04-03 10:00,3,24.6,24.73,24.55,24.65,231
20120901|2012-04-03 10:30,3,24.7,24.84,24.67,24.73,330
20120901|2012-04-03 11:00,3,24.74,24.95,24.73,24.87,225
20120901|2012-04-03 11:30,3,24.9,24.95,24.85,24.87,55
20120901|2012-04-03 12:00,3,24.87,24.92,24.79,24.8,203
20120901|2012-04-03 12:30,3,24.78,24.83,24.6,24.63,935
20120901|2012-04-03 13:00,3,24.61,25.01,24.61,24.85,646
20120901|2012-04-03 13:30,3,24.89,25,24.64,24.72,1419
20120901|2012-04-03 14:00,3,24.69,24.8,24.55,24.75,1306
20120901|2012-04-03 14:30,3,24.7,24.8,24.49,24.58,1119
20120901|2012-04-03 15:00,3,24.6,24.75,24.5,24.65,717
20120901|2012-04-04 07:00,4,24.95,24.95,24.8,24.83,161
20120901|2012-04-04 07:30,4,24.85,25.16,24.85,25.15,217
20120901|2012-04-04 08:00,4,25.14,25.2,25.1,25.19,157
20120901|2012-04-04 08:30,4,25.15,25.18,24.87,24.97,455
20120901|2012-04-04 09:00,4,25,25.25,24.95,25.25,242
20120901|2012-04-04 09:30,4,25.23,25.41,25.2,25.35,330
20120901|2012-04-04 10:00,4,25.3,25.35,25.15,25.25,166
20120901|2012-04-04 10:30,4,25.22,25.25,25.05,25.12,194
20120901|2012-04-04 11:00,4,25.05,25.15,25.05,25.1,30
20120901|2012-04-04 11:30,4,25.1,25.2,25.1,25.15,258
20120901|2012-04-04 12:00,4,25.14,25.2,25.1,25.2,259
20120901|2012-04-04 12:30,4,25.2,25.22,25,25.05,113
20120901|2012-04-04 13:00,4,25.1,25.3,25.05,25.2,272
20120901|2012-04-04 13:30,4,25.2,25.2,25,25.05,103
20120901|2012-04-04 14:00,4,25.1,25.15,24.93,24.95,317
20120901|2012-04-04 14:30,4,24.93,24.95,24.8,24.95,454
20120901|2012-04-04 15:00,4,24.9,25,24.75,24.89,676
20120901|2012-04-05 07:00,5,24.98,25,24.93,24.93,43
20120901|2012-04-05 07:30,5,24.9,24.91,24.84,24.89,74
20120901|2012-04-05 08:00,5,24.9,24.95,24.87,24.9,144
20120901|2012-04-05 08:30,5,24.95,25.05,24.8,24.95,463
20120901|2012-04-05 09:00,5,24.95,25.05,24.86,24.9,251
20120901|2012-04-05 09:30,5,24.93,25.1,24.9,24.9,78
20120901|2012-04-05 10:00,5,24.88,24.95,24.8,24.95,74
20120901|2012-04-05 10:30,5,24.95,25,24.9,25,97
20120901|2012-04-05 11:00,5,25,25.05,24.9,24.97,65
20120901|2012-04-05 11:30,5,24.98,25.1,24.95,25.03,38
20120901|2012-04-05 12:00,5,25.05,25.1,24.95,25.09,44
20120901|2012-04-05 12:30,5,25.09,25.25,25,25.2,107
20120901|2012-04-05 13:00,5,25.15,25.2,25.05,25.09,53
20120901|2012-04-05 13:30,5,25.15,25.2,25.08,25.08,45
20120901|2012-04-05 14:00,5,25.1,25.23,25.05,25.1,650
20120901|2012-04-05 14:30,5,25.07,25.15,25.05,25.15,256
20120901|2012-04-05 15:00,5,25.15,25.3,25,25.2,501
20120901|2012-04-09 07:00,9,25.35,25.5,25.3,25.5,130
20120901|2012-04-09 07:30,9,25.45,25.5,25.4,25.45,45
20120901|2012-04-09 08:00,9,25.5,25.65,25.48,25.65,16
20120901|2012-04-09 08:30,9,25.64,25.7,25.35,25.7,255
20120901|2012-04-09 09:00,9,25.67,25.7,25.46,25.48,142
20120901|2012-04-09 09:30,9,25.45,25.54,25.42,25.46,114
20120901|2012-04-09 10:00,9,25.48,25.65,25.45,25.63,47
20120901|2012-04-09 10:30,9,25.65,25.67,25.55,25.59,42
20120901|2012-04-09 11:00,9,25.55,25.59,25.4,25.47,29
20120901|2012-04-09 11:30,9,25.45,25.55,25.4,25.48,69
20120901|2012-04-09 12:00,9,25.49,25.5,25.4,25.5,45
20120901|2012-04-09 12:30,9,25.49,25.54,25.46,25.46,51
20120901|2012-04-09 13:00,9,25.45,25.5,25.4,25.4,73
20120901|2012-04-09 13:30,9,25.45,25.45,25.25,25.38,249
20120901|2012-04-09 14:00,9,25.4,25.6,25.4,25.6,125
20120901|2012-04-09 14:30,9,25.55,25.85,25.55,25.81,276
20120901|2012-04-09 15:00,9,25.8,26.1,25.8,26.1,540
20120901|2012-04-10 07:00,10,25.9,25.95,25.85,25.95,67
20120901|2012-04-10 07:30,10,25.95,25.99,25.95,25.99,53
20120901|2012-04-10 08:00,10,26,26.05,26,26.05,15
20120901|2012-04-10 08:30,10,26,26.02,25.8,25.87,479
20120901|2012-04-10 09:00,10,25.85,26.32,25.85,26.1,287
20120901|2012-04-10 09:30,10,26.05,26.34,26.05,26.32,170
20120901|2012-04-10 10:00,10,26.3,26.37,26.2,26.3,225
20120901|2012-04-10 10:30,10,26.3,26.85,26.3,26.75,187
20120901|2012-04-10 11:00,10,26.7,27.03,26.7,26.85,168
20120901|2012-04-10 11:30,10,26.8,26.97,26.75,26.95,179
20120901|2012-04-10 12:00,10,26.85,27,26.85,26.91,114
20120901|2012-04-10 12:30,10,26.85,26.95,26.7,26.85,14
20120901|2012-04-10 13:00,10,26.85,26.95,26.8,26.83,188
20120901|2012-04-10 13:30,10,26.85,27,26.83,26.83,68
20120901|2012-04-10 14:00,10,26.85,26.96,26.83,26.9,158
20120901|2012-04-10 14:30,10,26.9,27,26.8,26.95,118
20120901|2012-04-10 15:00,10,26.9,27.05,26.9,27.05,646
20120901|2012-04-11 07:00,11,26.5,26.75,26.41,26.75,129
20120901|2012-04-11 07:30,11,26.65,26.66,26.35,26.4,75
20120901|2012-04-11 08:00,11,26.4,26.55,26.4,26.45,82
20120901|2012-04-11 08:30,11,26.45,26.54,26.25,26.47,302
20120901|2012-04-11 09:00,11,26.44,26.47,26.3,26.4,770
20120901|2012-04-11 09:30,11,26.4,26.4,26.28,26.39,269
20120901|2012-04-11 10:00,11,26.45,26.5,26.42,26.45,110
20120901|2012-04-11 10:30,11,26.45,26.75,26.4,26.74,100
20120901|2012-04-11 11:00,11,26.75,26.8,26.55,26.6,256
20120901|2012-04-11 11:30,11,26.6,26.62,26.43,26.43,280
20120901|2012-04-11 12:00,11,26.47,26.5,26.4,26.45,83
20120901|2012-04-11 12:30,11,26.45,26.58,26.44,26.45,47
20120901|2012-04-11 13:00,11,26.53,26.61,26.51,26.6,28
20120901|2012-04-11 13:30,11,26.65,26.65,26.55,26.59,91
20120901|2012-04-11 14:00,11,26.61,26.75,26.55,26.69,69
20120901|2012-04-11 14:30,11,26.7,26.85,26.67,26.82,73
20120901|2012-04-11 15:00,11,26.8,27.1,26.78,27.05,812
20120901|2012-04-12 07:00,12,27.1,27.1,26.68,26.8,174
20120901|2012-04-12 07:30,12,26.81,26.98,26.8,26.95,145
20120901|2012-04-12 08:00,12,26.95,26.95,26.9,26.91,24
20120901|2012-04-12 08:30,12,26.85,26.9,26.5,26.59,673
20120901|2012-04-12 09:00,12,26.6,26.72,26.59,26.65,451
20120901|2012-04-12 09:30,12,26.64,26.65,26.5,26.65,259
20120901|2012-04-12 10:00,12,26.67,26.67,26.52,26.6,186
20120901|2012-04-12 10:30,12,26.6,26.65,26.5,26.52,243
20120901|2012-04-12 11:00,12,26.5,26.55,26.4,26.45,101
20120901|2012-04-12 11:30,12,26.46,26.46,26.4,26.4,34
20120901|2012-04-12 12:00,12,26.35,26.4,26.3,26.36,229
20120901|2012-04-12 12:30,12,26.35,26.4,26.29,26.4,100
20120901|2012-04-12 13:00,12,26.35,26.36,26.3,26.31,11
20120901|2012-04-12 13:30,12,26.35,26.37,26.25,26.3,174
20120901|2012-04-12 14:00,12,26.31,26.31,26.23,26.25,134
20120901|2012-04-12 14:30,12,26.2,26.25,25.9,26.05,575
20120901|2012-04-12 15:00,12,26.05,26.07,25.55,25.55,846
20120901|2012-04-13 07:00,13,25.78,25.89,25.78,25.85,50
20120901|2012-04-13 07:30,13,25.84,25.95,25.84,25.9,32
20120901|2012-04-13 08:00,13,25.85,25.85,25.8,25.82,9
20120901|2012-04-13 08:30,13,25.85,26.12,25.85,26.07,177
20120901|2012-04-13 09:00,13,26.1,26.25,25.95,26.15,142
20120901|2012-04-13 09:30,13,26.25,26.4,26.07,26.35,917
20120901|2012-04-13 10:00,13,26.35,26.4,26.2,26.34,489
20120901|2012-04-13 10:30,13,26.3,26.35,26.1,26.25,213
20120901|2012-04-13 11:00,13,26.2,26.4,26.15,26.4,175
20120901|2012-04-13 11:30,13,26.35,26.43,26.25,26.4,112
20120901|2012-04-13 12:00,13,26.41,26.45,26.4,26.4,41
20120901|2012-04-13 12:30,13,26.4,26.43,26.3,26.35,97
20120901|2012-04-13 13:00,13,26.35,26.45,26.35,26.45,27
20120901|2012-04-13 13:30,13,26.4,26.4,26.35,26.4,19
20120901|2012-04-13 14:00,13,26.45,26.45,26.25,26.36,31
20120901|2012-04-13 14:30,13,26.37,26.6,26.35,26.6,358
20120901|2012-04-13 15:00,13,26.6,26.75,26.5,26.65,648
20120901|2012-04-16 07:00,16,26.65,26.65,26.64,26.65,88
20120901|2012-04-16 07:30,16,26.65,26.67,26.2,26.34,59
20120901|2012-04-16 08:00,16,26.35,26.35,26.1,26.17,65
20120901|2012-04-16 08:30,16,26.2,26.52,26.05,26.37,406
20120901|2012-04-16 09:00,16,26.4,26.7,26.37,26.39,184
20120901|2012-04-16 09:30,16,26.38,26.38,26.1,26.2,318
20120901|2012-04-16 10:00,16,26.25,26.27,26.1,26.22,148
20120901|2012-04-16 10:30,16,26.35,26.46,26.32,26.4,108
20120901|2012-04-16 11:00,16,26.31,26.45,26.3,26.38,42
20120901|2012-04-16 11:30,16,26.4,26.45,26.35,26.35,152
20120901|2012-04-16 12:00,16,26.35,26.4,26.27,26.3,108
20120901|2012-04-16 12:30,16,26.33,26.35,25.95,25.97,224
20120901|2012-04-16 13:00,16,25.95,26.18,25.95,26.12,191
20120901|2012-04-16 13:30,16,26.07,26.2,25.96,26.2,416
20120901|2012-04-16 14:00,16,26.25,26.4,26.16,26.16,171
20120901|2012-04-16 14:30,16,26.16,26.35,26.07,26.1,581
20120901|2012-04-16 15:00,16,26.15,26.35,26.15,26.3,233
20120901|2012-04-17 07:00,17,26.15,26.15,25.98,25.98,40
20120901|2012-04-17 07:30,17,25.95,25.95,25.85,25.85,34
20120901|2012-04-17 08:00,17,25.85,25.9,25.8,25.86,200
20120901|2012-04-17 08:30,17,25.87,26,25.77,25.92,303
20120901|2012-04-17 09:00,17,25.92,26,25.75,25.75,594
20120901|2012-04-17 09:30,17,25.75,25.95,25.5,25.64,940
20120901|2012-04-17 10:00,17,25.6,25.7,25.55,25.7,407
20120901|2012-04-17 10:30,17,25.7,25.75,25.65,25.68,385
20120901|2012-04-17 11:00,17,25.7,25.7,25.62,25.63,60
20120901|2012-04-17 11:30,17,25.65,25.73,25.61,25.65,349
20120901|2012-04-17 12:00,17,25.69,25.8,25.67,25.7,247
20120901|2012-04-17 12:30,17,25.7,25.75,25.59,25.61,366
20120901|2012-04-17 13:00,17,25.6,25.67,25.45,25.49,569
20120901|2012-04-17 13:30,17,25.48,25.69,25.48,25.55,278
20120901|2012-04-17 14:00,17,25.54,25.7,25.54,25.65,198
20120901|2012-04-17 14:30,17,25.65,25.75,25.64,25.7,441
20120901|2012-04-17 15:00,17,25.73,25.9,25.7,25.9,754
20120901|2012-04-18 07:00,18,25.93,25.93,25.82,25.82,18
20120901|2012-04-18 07:30,18,25.85,26.01,25.83,26,42
20120901|2012-04-18 08:00,18,26.02,26.1,25.98,26,53
20120901|2012-04-18 08:30,18,26,26.05,25.5,25.5,428
20120901|2012-04-18 09:00,18,25.5,25.69,25.48,25.59,321
20120901|2012-04-18 09:30,18,25.62,25.82,25.58,25.8,478
20120901|2012-04-18 10:00,18,25.8,26.05,25.8,25.97,92
20120901|2012-04-18 10:30,18,26,26.01,25.8,25.85,561
20120901|2012-04-18 11:00,18,25.8,25.85,25.75,25.85,29
20120901|2012-04-18 11:30,18,25.84,25.84,25.65,25.66,195
20120901|2012-04-18 12:00,18,25.65,25.74,25.6,25.7,456
20120901|2012-04-18 12:30,18,25.7,25.85,25.7,25.85,194
20120901|2012-04-18 13:00,18,25.8,25.84,25.65,25.7,54
20120901|2012-04-18 13:30,18,25.65,25.75,25.6,25.72,210
20120901|2012-04-18 14:00,18,25.65,25.75,25.6,25.7,90
20120901|2012-04-18 14:30,18,25.7,25.8,25.65,25.75,415
20120901|2012-04-18 15:00,18,25.8,26.05,25.8,26.05,506
20120901|2012-04-18 15:30,18,25.9,25.9,25.9,25.9,41
20120901|2012-04-19 07:00,19,25.77,25.77,25.65,25.7,19
20120901|2012-04-19 07:30,19,25.7,25.96,25.65,25.96,106
20120901|2012-04-19 08:00,19,25.93,25.93,25.75,25.86,63
20120901|2012-04-19 08:30,19,25.86,25.96,25.6,25.66,220
20120901|2012-04-19 09:00,19,25.7,26.05,25.7,25.75,109
20120901|2012-04-19 09:30,19,25.83,25.83,25.45,25.52,245
20120901|2012-04-19 10:00,19,25.52,25.7,25.48,25.7,205
20120901|2012-04-19 10:30,19,25.7,25.8,25.6,25.65,241
20120901|2012-04-19 11:00,19,25.7,26,25.63,25.85,232
20120901|2012-04-19 11:30,19,25.9,25.9,25.79,25.85,20
20120901|2012-04-19 12:00,19,25.93,25.93,25.8,25.9,59
20120901|2012-04-19 12:30,19,25.95,26.05,25.9,26.05,95
20120901|2012-04-19 13:00,19,26.1,26.15,26,26.13,282
20120901|2012-04-19 13:30,19,26.12,26.32,25.99,25.99,195
20120901|2012-04-19 14:00,19,25.95,26.1,25.93,26,267
20120901|2012-04-19 14:30,19,26,26.03,25.89,25.96,71
20120901|2012-04-19 15:00,19,26,26,25.8,25.8,383
20120901|2012-04-20 07:30,20,25.5,25.5,25.5,25.5,1
20120901|2012-04-20 08:00,20,25.6,25.6,25.55,25.55,43
20120901|2012-04-20 08:30,20,25.55,25.59,25.45,25.45,340
20120901|2012-04-20 09:00,20,25.45,25.55,25.3,25.35,66
20120901|2012-04-20 09:30,20,25.35,25.42,25.25,25.4,383
20120901|2012-04-20 10:00,20,25.45,25.5,25.31,25.35,300
20120901|2012-04-20 10:30,20,25.3,25.33,25.25,25.3,473
20120901|2012-04-20 11:00,20,25.25,25.25,25.2,25.23,42
20120901|2012-04-20 11:30,20,25.25,25.3,25.25,25.3,37
20120901|2012-04-20 12:00,20,25.25,25.3,25.2,25.3,13
20120901|2012-04-20 12:30,20,25.3,25.42,25.3,25.4,117
20120901|2012-04-20 13:00,20,25.35,25.45,25.35,25.35,45
20120901|2012-04-20 13:30,20,25.35,25.41,25.3,25.4,124
20120901|2012-04-20 14:00,20,25.4,25.5,25.35,25.45,36
20120901|2012-04-20 14:30,20,25.45,25.52,25.4,25.47,108
20120901|2012-04-20 15:00,20,25.47,25.5,25.3,25.3,426
20120901|2012-04-20 16:00,20,25.35,25.35,25.35,25.35,20
20120901|2012-04-23 07:00,23,25.95,26,25.93,25.95,27
20120901|2012-04-23 07:30,23,26,26.01,25.94,25.94,12
20120901|2012-04-23 08:00,23,25.95,26,25.94,25.98,33
20120901|2012-04-23 08:30,23,25.95,26.3,25.94,26.25,203
20120901|2012-04-23 09:00,23,26.28,26.3,26.1,26.17,184
20120901|2012-04-23 09:30,23,26.2,26.26,26.1,26.15,250
20120901|2012-04-23 10:00,23,26.15,26.16,26.05,26.13,216
20120901|2012-04-23 10:30,23,26.11,26.15,26.03,26.03,202
20120901|2012-04-23 11:00,23,26,26.05,25.9,25.9,152
20120901|2012-04-23 11:30,23,25.9,25.98,25.85,25.95,37
20120901|2012-04-23 12:00,23,25.93,25.98,25.92,25.98,15
20120901|2012-04-23 12:30,23,25.95,25.98,25.89,25.9,107
20120901|2012-04-23 13:00,23,25.85,25.95,25.8,25.84,115
20120901|2012-04-23 13:30,23,25.84,25.92,25.78,25.92,56
20120901|2012-04-23 14:00,23,25.95,25.95,25.85,25.89,51
20120901|2012-04-23 14:30,23,25.89,25.95,25.75,25.95,216
20120901|2012-04-23 15:00,23,25.95,26,25.8,25.8,387
20120901|2012-04-23 15:30,23,25.9,25.9,25.9,25.9,1
20120901|2012-04-24 07:00,24,25.6,25.7,25.59,25.66,38
20120901|2012-04-24 07:30,24,25.7,25.85,25.7,25.84,41
20120901|2012-04-24 08:00,24,25.86,25.86,25.65,25.65,101
20120901|2012-04-24 08:30,24,25.6,25.7,25.5,25.6,340
20120901|2012-04-24 09:00,24,25.6,25.7,25.45,25.64,266
20120901|2012-04-24 09:30,24,25.6,25.6,25.48,25.54,470
20120901|2012-04-24 10:00,24,25.55,25.74,25.55,25.6,273
20120901|2012-04-24 10:30,24,25.6,25.7,25.59,25.69,113
20120901|2012-04-24 11:00,24,25.65,25.7,25.65,25.7,134
20120901|2012-04-24 11:30,24,25.7,25.8,25.7,25.8,40
20120901|2012-04-24 12:00,24,25.8,25.8,25.7,25.72,80
20120901|2012-04-24 12:30,24,25.7,25.8,25.7,25.8,123
20120901|2012-04-24 13:00,24,25.78,25.85,25.78,25.85,8
20120901|2012-04-24 13:30,24,25.8,25.82,25.71,25.75,48
20120901|2012-04-24 14:00,24,25.71,25.77,25.71,25.75,26
20120901|2012-04-24 14:30,24,25.7,25.7,25.65,25.65,173
20120901|2012-04-24 15:00,24,25.63,25.75,25.54,25.7,1335
20120901|2012-04-25 07:00,25,25.36,25.42,25.3,25.37,29
20120901|2012-04-25 07:30,25,25.35,25.45,25.3,25.38,116
20120901|2012-04-25 08:00,25,25.4,25.4,25.3,25.31,212
20120901|2012-04-25 08:30,25,25.25,25.25,24.99,25.12,705
20120901|2012-04-25 09:00,25,25.12,25.21,25.05,25.1,288
20120901|2012-04-25 09:30,25,25.1,25.16,25,25.15,336
20120901|2012-04-25 10:00,25,25.15,25.2,25.1,25.1,183
20120901|2012-04-25 10:30,25,25.12,25.2,25.1,25.19,131
20120901|2012-04-25 11:00,25,25.17,25.18,25.1,25.15,223
20120901|2012-04-25 11:30,25,25.1,25.15,25.09,25.1,309
20120901|2012-04-25 12:00,25,25.06,25.08,25.05,25.07,48
20120901|2012-04-25 12:30,25,25.05,25.05,25.05,25.05,19
20120901|2012-04-25 13:00,25,25.04,25.12,24.95,24.95,26
20120901|2012-04-25 13:30,25,24.95,25.05,24.95,24.95,311
20120901|2012-04-25 14:00,25,24.9,25,24.8,24.85,124
20120901|2012-04-25 14:30,25,24.85,24.85,24.75,24.8,345
20120901|2012-04-25 15:00,25,24.75,24.85,24.65,24.75,796
20120901|2012-04-26 07:00,26,24.66,24.8,24.65,24.78,71
20120901|2012-04-26 07:30,26,24.8,24.95,24.79,24.9,113
20120901|2012-04-26 08:00,26,24.92,24.95,24.9,24.9,183
20120901|2012-04-26 08:30,26,24.94,24.98,24.85,24.86,327
20120901|2012-04-26 09:00,26,24.87,24.88,24.7,24.8,227
20120901|2012-04-26 09:30,26,24.85,24.85,24.7,24.85,122
20120901|2012-04-26 10:00,26,24.8,24.8,24.6,24.6,173
20120901|2012-04-26 10:30,26,24.6,24.65,24.6,24.6,111
20120901|2012-04-26 11:00,26,24.58,24.62,24.5,24.51,71
20120901|2012-04-26 11:30,26,24.52,24.55,24.48,24.53,48
20120901|2012-04-26 12:00,26,24.5,24.55,24.45,24.48,43
20120901|2012-04-26 12:30,26,24.45,24.46,24.32,24.34,68
20120901|2012-04-26 13:00,26,24.34,24.35,24.25,24.27,119
20120901|2012-04-26 13:30,26,24.25,24.4,24.2,24.3,211
20120901|2012-04-26 14:00,26,24.25,24.35,24.25,24.3,49
20120901|2012-04-26 14:30,26,24.3,24.35,24.25,24.33,126
20120901|2012-04-26 15:00,26,24.3,24.45,24.25,24.4,717
20120901|2012-04-26 15:30,26,24.45,24.45,24.45,24.45,30
20120901|2012-04-27 07:00,27,24.25,24.25,24.18,24.18,34
20120901|2012-04-27 07:30,27,24.25,24.46,24.25,24.33,153
20120901|2012-04-27 08:00,27,24.35,24.4,24.34,24.38,85
20120901|2012-04-27 08:30,27,24.3,24.65,24.3,24.5,379
20120901|2012-04-27 09:00,27,24.5,24.75,24.5,24.6,140
20120901|2012-04-27 09:30,27,24.6,24.61,24.44,24.5,169
20120901|2012-04-27 10:00,27,24.48,24.52,24.45,24.48,65
20120901|2012-04-27 10:30,27,24.5,24.5,24.4,24.4,130
20120901|2012-04-27 11:00,27,24.42,24.46,24.3,24.33,304
20120901|2012-04-27 11:30,27,24.35,24.35,24.33,24.35,17
20120901|2012-04-27 12:00,27,24.35,24.35,24.35,24.35,1
20120901|2012-04-27 12:30,27,24.3,24.33,24.2,24.25,100
20120901|2012-04-27 13:00,27,24.25,24.33,24.25,24.3,93
20120901|2012-04-27 13:30,27,24.35,24.4,24.3,24.3,14
20120901|2012-04-27 14:00,27,24.35,24.4,24.28,24.3,93
20120901|2012-04-27 14:30,27,24.3,24.32,24.28,24.3,109
20120901|2012-04-27 15:00,27,24.35,24.4,24.15,24.2,517
20120901|2012-04-30 07:00,30,24.3,24.3,24.15,24.21,72
20120901|2012-04-30 07:30,30,24.2,24.33,24.2,24.29,71
20120901|2012-04-30 08:00,30,24.3,24.4,24.28,24.35,84
20120901|2012-04-30 08:30,30,24.35,24.48,24.29,24.48,286
20120901|2012-04-30 09:00,30,24.4,24.4,24.33,24.35,17
20120901|2012-04-30 09:30,30,24.39,24.45,24.34,24.43,84
20120901|2012-04-30 10:00,30,24.35,24.4,24.31,24.32,76
20120901|2012-04-30 10:30,30,24.35,24.37,24.3,24.3,81
20120901|2012-04-30 11:00,30,24.25,24.35,24.25,24.33,128
20120901|2012-04-30 11:30,30,24.35,24.39,24.33,24.36,42
20120901|2012-04-30 12:00,30,24.4,24.42,24.35,24.4,73
20120901|2012-04-30 12:30,30,24.35,24.38,24.33,24.33,36
20120901|2012-04-30 13:00,30,24.35,24.37,24.33,24.37,12
20120901|2012-04-30 13:30,30,24.35,24.45,24.35,24.38,176
20120901|2012-04-30 14:00,30,24.36,24.45,24.35,24.45,394
20120901|2012-04-30 14:30,30,24.4,24.45,24.4,24.45,123
20120901|2012-04-30 15:00,30,24.4,24.4,24.2,24.3,628
20120901|2012-04-30 16:00,30,24.35,24.35,24.35,24.35,37
20120901|2012-05-01 07:00,1,24.25,24.36,24.25,24.35,50
20120901|2012-05-01 07:30,1,24.35,24.4,24.35,24.37,106
20120901|2012-05-01 08:00,1,24.4,24.42,24.39,24.39,105
20120901|2012-05-01 08:30,1,24.35,24.4,24.2,24.27,112
20120901|2012-05-01 09:00,1,24.2,24.2,23.75,23.87,204
20120901|2012-05-01 09:30,1,23.8,23.92,23.8,23.8,91
20120901|2012-05-01 10:00,1,23.83,23.85,23.8,23.8,15
20120901|2012-05-01 10:30,1,23.8,23.85,23.77,23.78,94
20120901|2012-05-01 11:00,1,23.78,23.85,23.77,23.85,95
20120901|2012-05-01 11:30,1,23.85,23.9,23.85,23.85,101
20120901|2012-05-01 12:00,1,23.87,24,23.85,23.96,130
20120901|2012-05-01 12:30,1,23.95,24.05,23.95,23.95,460
20120901|2012-05-01 13:00,1,23.95,24.01,23.95,23.97,73
20120901|2012-05-01 13:30,1,23.97,24.02,23.95,24.02,194
20120901|2012-05-01 14:00,1,23.95,23.97,23.94,23.95,16
20120901|2012-05-01 14:30,1,23.95,24.05,23.95,23.95,70
20120901|2012-05-01 15:00,1,23.98,24.15,23.98,24.1,380
20120901|2012-05-01 15:30,1,24.15,24.15,24.15,24.15,11
20120901|2012-05-02 07:00,2,24.1,24.29,24.1,24.26,74
20120901|2012-05-02 07:30,2,24.25,24.3,24.23,24.3,49
20120901|2012-05-02 08:00,2,24.3,24.33,24.28,24.3,79
20120901|2012-05-02 08:30,2,24.25,24.35,24.2,24.29,253
20120901|2012-05-02 09:00,2,24.3,24.4,24.25,24.3,78
20120901|2012-05-02 09:30,2,24.3,24.35,24.2,24.23,152
20120901|2012-05-02 10:00,2,24.2,24.25,24.19,24.2,34
20120901|2012-05-02 10:30,2,24.2,24.21,24.15,24.21,56
20120901|2012-05-02 11:00,2,24.2,24.21,24.11,24.13,118
20120901|2012-05-02 11:30,2,24.1,24.15,24.1,24.15,73
20120901|2012-05-02 12:00,2,24.15,24.2,24.15,24.18,76
20120901|2012-05-02 12:30,2,24.15,24.15,24.05,24.1,19
20120901|2012-05-02 13:00,2,24.1,24.1,23.99,23.99,59
20120901|2012-05-02 13:30,2,23.99,24.1,23.99,24.1,97
20120901|2012-05-02 14:00,2,24.05,24.15,24.03,24.05,107
20120901|2012-05-02 14:30,2,24.05,24.07,23.95,24.02,89
20120901|2012-05-02 15:00,2,24,24.05,23.8,23.8,1999
20120901|2012-05-02 15:30,2,23.84,23.84,23.84,23.84,3
20120901|2012-05-03 07:00,3,23.8,23.86,23.74,23.86,10
20120901|2012-05-03 07:30,3,23.85,23.85,23.75,23.85,50
20120901|2012-05-03 08:00,3,23.86,23.89,23.85,23.85,55
20120901|2012-05-03 08:30,3,23.85,24.01,23.78,23.85,228
20120901|2012-05-03 09:00,3,23.9,24.05,23.85,23.95,101
20120901|2012-05-03 09:30,3,23.93,23.93,23.65,23.65,148
20120901|2012-05-03 10:00,3,23.6,23.72,23.55,23.63,303
20120901|2012-05-03 10:30,3,23.65,23.81,23.65,23.8,132
20120901|2012-05-03 11:00,3,23.8,23.82,23.78,23.8,114
20120901|2012-05-03 11:30,3,23.79,23.79,23.7,23.75,50
20120901|2012-05-03 12:00,3,23.8,23.9,23.77,23.85,133
20120901|2012-05-03 12:30,3,23.85,24.05,23.85,24.05,155
20120901|2012-05-03 13:00,3,24.1,24.22,24.1,24.17,69
20120901|2012-05-03 13:30,3,24.19,24.25,24.15,24.16,102
20120901|2012-05-03 14:00,3,24.16,24.18,23.89,23.89,203
20120901|2012-05-03 14:30,3,23.85,23.97,23.85,23.94,229
20120901|2012-05-03 15:00,3,23.9,24.25,23.9,24.1,823
20120901|2012-05-03 15:30,3,24.1,24.1,24.1,24.1,5
20120901|2012-05-04 07:00,4,24.05,24.06,24.03,24.05,77
20120901|2012-05-04 07:30,4,24.05,24.16,23.99,24.12,102
20120901|2012-05-04 08:00,4,24.1,24.15,24,24.05,56
20120901|2012-05-04 08:30,4,24.1,24.35,24.07,24.32,197
20120901|2012-05-04 09:00,4,24.3,24.5,24.27,24.45,372
20120901|2012-05-04 09:30,4,24.49,24.58,24.45,24.45,146
20120901|2012-05-04 10:00,4,24.45,24.57,24.45,24.55,118
20120901|2012-05-04 10:30,4,24.55,24.8,24.54,24.75,231
20120901|2012-05-04 11:00,4,24.8,24.82,24.65,24.65,100
20120901|2012-05-04 11:30,4,24.7,24.8,24.7,24.72,58
20120901|2012-05-04 12:00,4,24.65,24.7,24.58,24.7,63
20120901|2012-05-04 12:30,4,24.65,24.65,24.52,24.55,108
20120901|2012-05-04 13:00,4,24.56,24.65,24.52,24.59,201
20120901|2012-05-04 13:30,4,24.6,24.68,24.55,24.55,237
20120901|2012-05-04 14:00,4,24.55,24.65,24.53,24.6,221
20120901|2012-05-04 14:30,4,24.6,24.7,24.53,24.68,667
20120901|2012-05-04 15:00,4,24.65,24.75,24.5,24.55,1604
20120901|2012-05-07 07:00,7,24.85,24.85,24.62,24.68,39
20120901|2012-05-07 07:30,7,24.7,24.7,24.58,24.61,428
20120901|2012-05-07 08:00,7,24.65,24.66,24.55,24.6,161
20120901|2012-05-07 08:30,7,24.55,24.62,24.1,24.51,535
20120901|2012-05-07 09:00,7,24.45,24.48,24.35,24.44,68
20120901|2012-05-07 09:30,7,24.55,24.62,24.5,24.5,180
20120901|2012-05-07 10:00,7,24.5,24.5,24.38,24.4,168
20120901|2012-05-07 10:30,7,24.4,24.4,24.3,24.39,115
20120901|2012-05-07 11:00,7,24.35,24.37,24.28,24.3,60
20120901|2012-05-07 11:30,7,24.25,24.28,24.17,24.17,49
20120901|2012-05-07 12:00,7,24.19,24.19,24.03,24.1,155
20120901|2012-05-07 12:30,7,24.07,24.15,24.02,24.11,188
20120901|2012-05-07 13:00,7,24.1,24.2,24.1,24.2,58
20120901|2012-05-07 13:30,7,24.17,24.25,24.1,24.1,193
20120901|2012-05-07 14:00,7,24.2,24.25,24.2,24.22,27
20120901|2012-05-07 14:30,7,24.23,24.3,24.15,24.2,147
20120901|2012-05-07 15:00,7,24.2,24.26,24.05,24.15,758
20120901|2012-05-08 07:00,8,24.15,24.38,24.15,24.38,8
20120901|2012-05-08 07:30,8,24.45,24.65,24.35,24.35,39
20120901|2012-05-08 08:00,8,24.35,24.6,24.35,24.54,49
20120901|2012-05-08 08:30,8,24.52,24.7,24.45,24.6,302
20120901|2012-05-08 09:00,8,24.65,24.85,24.65,24.8,173
20120901|2012-05-08 09:30,8,24.85,25.15,24.83,25,318
20120901|2012-05-08 10:00,8,25.05,25.25,25,25.05,279
20120901|2012-05-08 10:30,8,25.1,25.1,24.76,24.8,277
20120901|2012-05-08 11:00,8,24.8,24.92,24.8,24.88,78
20120901|2012-05-08 11:30,8,24.9,25,24.9,24.97,22
20120901|2012-05-08 12:00,8,24.95,24.95,24.83,24.87,15
20120901|2012-05-08 12:30,8,24.8,24.95,24.8,24.82,192
20120901|2012-05-08 13:00,8,24.77,24.9,24.65,24.81,90
20120901|2012-05-08 13:30,8,24.81,24.82,24.65,24.65,96
20120901|2012-05-08 14:00,8,24.7,24.7,24.45,24.45,260
20120901|2012-05-08 14:30,8,24.45,24.55,24.35,24.41,537
20120901|2012-05-08 15:00,8,24.4,24.5,24.35,24.5,869
20120901|2012-05-08 15:30,8,24.49,24.49,24.49,24.49,2
20120901|2012-05-09 07:00,9,24.83,24.83,24.75,24.8,21
20120901|2012-05-09 07:30,9,24.75,25.2,24.75,25.12,174
20120901|2012-05-09 08:00,9,25.12,25.2,25.05,25.15,131
20120901|2012-05-09 08:30,9,25.1,25.15,24.92,25.12,159
20120901|2012-05-09 09:00,9,25.1,25.33,25,25.33,389
20120901|2012-05-09 09:30,9,25.3,25.32,24.9,25,337
20120901|2012-05-09 10:00,9,24.95,25,24.63,24.75,418
20120901|2012-05-09 10:30,9,24.74,24.8,24.59,24.74,152
20120901|2012-05-09 11:00,9,24.9,25,24.87,25,269
20120901|2012-05-09 11:30,9,25.05,25.09,24.95,24.95,65
20120901|2012-05-09 12:00,9,24.8,24.85,24.63,24.75,105
20120901|2012-05-09 12:30,9,24.75,24.75,24.55,24.6,134
20120901|2012-05-09 13:00,9,24.65,24.75,24.6,24.65,65
20120901|2012-05-09 13:30,9,24.67,24.95,24.67,24.95,46
20120901|2012-05-09 14:00,9,25,25.05,24.9,24.95,81
20120901|2012-05-09 14:30,9,24.95,25.07,24.9,25.03,88
20120901|2012-05-09 15:00,9,25.05,25.1,24.95,25,876
20120901|2012-05-10 07:00,10,24.59,24.63,24.59,24.6,16
20120901|2012-05-10 07:30,10,24.55,24.6,24.4,24.45,79
20120901|2012-05-10 08:00,10,24.45,24.5,24.35,24.4,63
20120901|2012-05-10 08:30,10,24.45,24.45,24.29,24.41,447
20120901|2012-05-10 09:00,10,24.4,24.65,24.35,24.65,236
20120901|2012-05-10 09:30,10,24.65,24.7,24.52,24.66,232
20120901|2012-05-10 10:00,10,24.61,24.7,24.52,24.55,189
20120901|2012-05-10 10:30,10,24.5,24.55,24.45,24.5,111
20120901|2012-05-10 11:00,10,24.5,24.55,24.42,24.45,104
20120901|2012-05-10 11:30,10,24.45,24.45,24.4,24.41,147
20120901|2012-05-10 12:00,10,24.35,24.45,24.35,24.43,23
20120901|2012-05-10 12:30,10,24.4,24.5,24.4,24.49,109
20120901|2012-05-10 13:00,10,24.45,24.5,24.43,24.5,31
20120901|2012-05-10 13:30,10,24.45,24.53,24.43,24.5,85
20120901|2012-05-10 14:00,10,24.5,24.52,24.45,24.5,50
20120901|2012-05-10 14:30,10,24.5,24.7,24.48,24.55,220
20120901|2012-05-10 15:00,10,24.55,24.6,24.35,24.5,941
20120901|2012-05-10 15:30,10,24.49,24.49,24.49,24.49,100
20120901|2012-05-11 07:00,11,24.7,24.85,24.7,24.77,29
20120901|2012-05-11 07:30,11,24.8,24.92,24.8,24.92,33
20120901|2012-05-11 08:00,11,24.9,25.12,24.87,25.08,122
20120901|2012-05-11 08:30,11,25.05,25.05,24.75,24.85,245
20120901|2012-05-11 09:00,11,24.8,24.9,24.43,24.6,332
20120901|2012-05-11 09:30,11,24.55,24.65,24.4,24.6,342
20120901|2012-05-11 10:00,11,24.55,24.65,24.47,24.52,272
20120901|2012-05-11 10:30,11,24.51,24.55,24.4,24.44,143
20120901|2012-05-11 11:00,11,24.42,24.47,24.42,24.45,84
20120901|2012-05-11 11:30,11,24.45,24.62,24.45,24.61,71
20120901|2012-05-11 12:00,11,24.62,24.8,24.62,24.8,184
20120901|2012-05-11 12:30,11,24.75,24.75,24.7,24.7,3
20120901|2012-05-11 13:00,11,24.75,24.81,24.68,24.75,100
20120901|2012-05-11 13:30,11,24.75,24.8,24.75,24.8,39
20120901|2012-05-11 14:00,11,24.75,24.83,24.75,24.77,114
20120901|2012-05-11 14:30,11,24.8,25.05,24.78,24.95,195
20120901|2012-05-11 15:00,11,25,25.05,24.9,25,333
20120901|2012-05-14 07:00,14,25.35,25.56,25.35,25.55,39
20120901|2012-05-14 07:30,14,25.5,25.55,25.38,25.43,125
20120901|2012-05-14 08:00,14,25.43,25.48,25.4,25.48,69
20120901|2012-05-14 08:30,14,25.5,25.62,25.35,25.45,826
20120901|2012-05-14 09:00,14,25.5,25.7,25.5,25.64,138
20120901|2012-05-14 09:30,14,25.6,25.6,25.35,25.4,105
20120901|2012-05-14 10:00,14,25.45,25.45,25.23,25.3,152
20120901|2012-05-14 10:30,14,25.29,25.42,25.28,25.4,61
20120901|2012-05-14 11:00,14,25.4,25.45,25.35,25.4,137
20120901|2012-05-14 11:30,14,25.4,25.42,25.4,25.4,70
20120901|2012-05-14 12:00,14,25.45,25.55,25.4,25.55,65
20120901|2012-05-14 12:30,14,25.6,25.6,25.32,25.4,47
20120901|2012-05-14 13:00,14,25.37,25.45,25.37,25.4,28
20120901|2012-05-14 13:30,14,25.45,25.6,25.4,25.58,101
20120901|2012-05-14 14:00,14,25.6,25.63,25.49,25.59,197
20120901|2012-05-14 14:30,14,25.6,25.7,25.58,25.65,165
20120901|2012-05-14 15:00,14,25.65,26.05,25.63,25.97,777
20120901|2012-05-14 15:30,14,25.95,25.95,25.95,25.95,20
20120901|2012-05-15 07:00,15,25.8,25.85,25.65,25.8,323
20120901|2012-05-15 07:30,15,25.75,25.85,25.45,25.83,470
20120901|2012-05-15 08:00,15,25.81,26.15,25.79,25.89,437
20120901|2012-05-15 08:30,15,25.9,26.05,25.6,25.72,446
20120901|2012-05-15 09:00,15,25.7,25.85,25.6,25.6,343
20120901|2012-05-15 09:30,15,25.65,25.82,25.63,25.82,98
20120901|2012-05-15 10:00,15,25.85,26.15,25.84,25.99,371
20120901|2012-05-15 10:30,15,26,26,25.68,25.7,222
20120901|2012-05-15 11:00,15,25.7,25.75,25.65,25.65,218
20120901|2012-05-15 11:30,15,25.7,25.85,25.66,25.85,221
20120901|2012-05-15 12:00,15,25.8,25.85,25.8,25.85,72
20120901|2012-05-15 12:30,15,25.9,26.1,25.89,26.04,98
20120901|2012-05-15 13:00,15,26.05,26.06,25.9,26,126
20120901|2012-05-15 13:30,15,26.05,26.15,26.05,26.14,25
20120901|2012-05-15 14:00,15,26.18,26.65,26.15,26.51,712
20120901|2012-05-15 14:30,15,26.51,26.61,26.35,26.57,538
20120901|2012-05-15 15:00,15,26.6,26.75,26.54,26.75,765
20120901|2012-05-15 15:30,15,26.7,26.7,26.7,26.7,1
20120901|2012-05-16 07:00,16,26.55,26.65,26.54,26.55,137
20120901|2012-05-16 07:30,16,26.51,26.54,26.4,26.46,227
20120901|2012-05-16 08:00,16,26.45,26.5,26.25,26.47,156
20120901|2012-05-16 08:30,16,26.5,26.6,26.25,26.3,465
20120901|2012-05-16 09:00,16,26.25,26.48,26.19,26.4,327
20120901|2012-05-16 09:30,16,26.4,26.65,26.35,26.65,412
20120901|2012-05-16 10:00,16,26.7,26.99,26.67,26.9,875
20120901|2012-05-16 10:30,16,26.9,27.03,26.83,26.9,290
20120901|2012-05-16 11:00,16,26.9,27.22,26.9,27.1,651
20120901|2012-05-16 11:30,16,27,27.1,26.9,27.1,140
20120901|2012-05-16 12:00,16,27.13,27.19,27.05,27.19,37
20120901|2012-05-16 12:30,16,27.2,27.5,27.2,27.33,320
20120901|2012-05-16 13:00,16,27.3,27.4,27.08,27.25,371
20120901|2012-05-16 13:30,16,27.3,27.4,27.04,27.04,155
20120901|2012-05-16 14:00,16,27.1,27.33,27.1,27.3,187
20120901|2012-05-16 14:30,16,27.34,27.35,27.15,27.35,439
20120901|2012-05-16 15:00,16,27.37,27.41,27.2,27.2,1305
20120901|2012-05-16 16:00,16,27.18,27.18,27.18,27.18,10
20120901|2012-05-17 07:00,17,27.5,27.75,27.5,27.75,3
20120901|2012-05-17 07:30,17,27.55,27.6,27.3,27.3,197
20120901|2012-05-17 08:00,17,27.3,27.33,27.25,27.25,55
20120901|2012-05-17 08:30,17,27.35,27.47,27.05,27.4,397
20120901|2012-05-17 09:00,17,27.45,27.66,27.25,27.4,483
20120901|2012-05-17 09:30,17,27.45,27.5,27.29,27.39,223
20120901|2012-05-17 10:00,17,27.35,27.45,27.3,27.35,423
20120901|2012-05-17 10:30,17,27.3,27.52,27.3,27.45,376
20120901|2012-05-17 11:00,17,27.4,27.68,27.4,27.6,327
20120901|2012-05-17 11:30,17,27.6,27.7,27.5,27.55,172
20120901|2012-05-17 12:00,17,27.55,27.55,27.4,27.5,149
20120901|2012-05-17 12:30,17,27.45,27.65,27.45,27.55,302
20120901|2012-05-17 13:00,17,27.6,27.7,27.55,27.65,266
20120901|2012-05-17 13:30,17,27.65,27.95,27.65,27.78,368
20120901|2012-05-17 14:00,17,27.75,27.9,27.7,27.75,413
20120901|2012-05-17 14:30,17,27.8,28.05,27.79,28,476
20120901|2012-05-17 15:00,17,28.05,28.13,27.7,27.73,2937
20120901|2012-05-17 15:30,17,27.73,27.73,27.73,27.73,4
20120901|2012-05-18 07:00,18,27.6,27.7,27.55,27.6,142
20120901|2012-05-18 07:30,18,27.6,27.6,27.5,27.55,83
20120901|2012-05-18 08:00,18,27.55,27.65,27.49,27.49,337
20120901|2012-05-18 08:30,18,27.5,27.58,27.25,27.5,1217
20120901|2012-05-18 09:00,18,27.5,27.6,27.42,27.5,262
20120901|2012-05-18 09:30,18,27.5,27.6,27.35,27.35,437
20120901|2012-05-18 10:00,18,27.35,27.7,27.35,27.65,506
20120901|2012-05-18 10:30,18,27.67,28.25,27.67,28,324
20120901|2012-05-18 11:00,18,27.95,28.07,27.6,27.6,534
20120901|2012-05-18 11:30,18,27.6,27.85,27.55,27.8,269
20120901|2012-05-18 12:00,18,27.9,28.05,27.88,27.97,660
20120901|2012-05-18 12:30,18,28,28.15,27.95,28.15,240
20120901|2012-05-18 13:00,18,28.1,28.25,28.05,28.15,129
20120901|2012-05-18 13:30,18,28.13,28.55,28.13,28.52,280
20120901|2012-05-18 14:00,18,28.5,28.65,28.25,28.5,581
20120901|2012-05-18 14:30,18,28.4,28.85,28.4,28.6,708
20120901|2012-05-18 15:00,18,28.65,28.85,28.6,28.78,923
20120901|2012-05-18 15:30,18,28.83,28.83,28.83,28.83,2
20120901|2012-05-21 07:00,21,28.55,28.67,28.3,28.3,133
20120901|2012-05-21 07:30,21,28.3,28.45,28.25,28.35,205
20120901|2012-05-21 08:00,21,28.4,28.52,28.2,28.25,302
20120901|2012-05-21 08:30,21,28.2,28.45,28.05,28.18,595
20120901|2012-05-21 09:00,21,28.2,28.35,28.02,28.02,313
20120901|2012-05-21 09:30,21,28.05,28.05,27.5,27.6,1167
20120901|2012-05-21 10:00,21,27.7,27.88,27.55,27.8,588
20120901|2012-05-21 10:30,21,27.75,27.9,27.65,27.68,360
20120901|2012-05-21 11:00,21,27.7,27.72,27.45,27.51,201
20120901|2012-05-21 11:30,21,27.54,27.91,27.5,27.9,237
20120901|2012-05-21 12:00,21,27.9,27.95,27.8,27.8,181
20120901|2012-05-21 12:30,21,27.75,27.83,27.72,27.83,76
20120901|2012-05-21 13:00,21,27.8,27.98,27.75,27.9,181
20120901|2012-05-21 13:30,21,27.85,27.92,27.7,27.75,102
20120901|2012-05-21 14:00,21,27.7,27.8,27.65,27.65,302
20120901|2012-05-21 14:30,21,27.7,27.7,27.2,27.25,723
20120901|2012-05-21 15:00,21,27.3,27.5,27.2,27.45,978
20120901|2012-05-21 15:30,21,27.5,27.5,27.5,27.5,150
20120901|2012-05-22 07:00,22,27.2,27.2,27.05,27.1,34
20120901|2012-05-22 07:30,22,27.15,27.42,27.15,27.42,75
20120901|2012-05-22 08:00,22,27.4,27.4,27.2,27.23,197
20120901|2012-05-22 08:30,22,27.25,27.47,27.2,27.25,957
20120901|2012-05-22 09:00,22,27.3,27.3,26.85,27,538
20120901|2012-05-22 09:30,22,27,27.02,26.7,26.8,345
20120901|2012-05-22 10:00,22,26.7,26.87,26.63,26.85,312
20120901|2012-05-22 10:30,22,26.85,27.15,26.79,27.1,313
20120901|2012-05-22 11:00,22,27.1,27.3,27,27.1,405
20120901|2012-05-22 11:30,22,27.1,27.25,27.1,27.23,319
20120901|2012-05-22 12:00,22,27.2,27.26,27.1,27.25,159
20120901|2012-05-22 12:30,22,27.3,27.35,27.15,27.25,205
20120901|2012-05-22 13:00,22,27.25,27.27,27.15,27.2,620
20120901|2012-05-22 13:30,22,27.25,27.42,27.15,27.35,375
20120901|2012-05-22 14:00,22,27.35,27.81,27.3,27.81,211
20120901|2012-05-22 14:30,22,27.9,28.5,27.9,28.15,652
20120901|2012-05-22 15:00,22,28.1,28.27,27.85,27.9,1567
20120901|2012-05-22 15:30,22,27.9,27.9,27.9,27.9,1
20120901|2012-05-23 07:00,23,28.3,28.48,28.27,28.45,134
20120901|2012-05-23 07:30,23,28.48,28.6,28.4,28.42,130
20120901|2012-05-23 08:00,23,28.41,28.45,28.15,28.35,401
20120901|2012-05-23 08:30,23,28.35,28.5,28.2,28.25,492
20120901|2012-05-23 09:00,23,28.25,28.55,28.2,28.55,521
20120901|2012-05-23 09:30,23,28.5,28.82,28.5,28.65,322
20120901|2012-05-23 10:00,23,28.7,28.7,28.45,28.6,137
20120901|2012-05-23 10:30,23,28.55,28.77,28.45,28.7,256
20120901|2012-05-23 11:00,23,28.75,28.92,28.66,28.85,317
20120901|2012-05-23 11:30,23,28.8,28.85,28.6,28.75,125
20120901|2012-05-23 12:00,23,28.65,28.72,28.55,28.6,167
20120901|2012-05-23 12:30,23,28.6,28.6,28.4,28.45,173
20120901|2012-05-23 13:00,23,28.5,28.76,28.5,28.75,61
20120901|2012-05-23 13:30,23,28.79,28.83,28.35,28.35,262
20120901|2012-05-23 14:00,23,28.38,28.57,28.24,28.3,560
20120901|2012-05-23 14:30,23,28.25,28.25,27.6,27.65,761
20120901|2012-05-23 15:00,23,27.67,27.75,27.5,27.5,2409
20120901|2012-05-23 15:30,23,27.54,27.54,27.54,27.54,20
20120901|2012-05-24 07:00,24,27.55,27.58,27.3,27.45,264
20120901|2012-05-24 07:30,24,27.48,27.7,27.38,27.45,257
20120901|2012-05-24 08:00,24,27.45,27.5,27.4,27.46,107
20120901|2012-05-24 08:30,24,27.47,27.7,27.4,27.65,328
20120901|2012-05-24 09:00,24,27.65,27.75,27.55,27.64,265
20120901|2012-05-24 09:30,24,27.6,27.8,27.35,27.75,567
20120901|2012-05-24 10:00,24,27.8,27.82,27.7,27.8,294
20120901|2012-05-24 10:30,24,27.81,28.09,27.81,28,238
20120901|2012-05-24 11:00,24,28,28.27,28,28.1,183
20120901|2012-05-24 11:30,24,28.15,28.15,27.92,27.95,138
20120901|2012-05-24 12:00,24,27.95,28.1,27.85,28.1,97
20120901|2012-05-24 12:30,24,28.1,28.15,28,28.15,64
20120901|2012-05-24 13:00,24,28.15,28.15,27.88,27.95,162
20120901|2012-05-24 13:30,24,27.95,28.15,27.84,28.1,161
20120901|2012-05-24 14:00,24,28.12,28.2,27.61,27.65,268
20120901|2012-05-24 14:30,24,27.6,27.85,27.5,27.68,291
20120901|2012-05-24 15:00,24,27.65,27.7,27.25,27.35,1086
20120901|2012-05-24 15:30,24,27.39,27.39,27.39,27.39,3
20120901|2012-05-25 07:00,25,27.55,27.85,27.55,27.85,97
20120901|2012-05-25 07:30,25,27.85,27.95,27.78,27.88,47
20120901|2012-05-25 08:00,25,27.85,27.88,27.75,27.88,80
20120901|2012-05-25 08:30,25,27.9,28,27.6,27.6,298
20120901|2012-05-25 09:00,25,27.65,27.9,27.62,27.7,140
20120901|2012-05-25 09:30,25,27.7,27.77,27.6,27.7,103
20120901|2012-05-25 10:00,25,27.65,27.67,27.55,27.6,54
20120901|2012-05-25 10:30,25,27.65,27.72,27.6,27.65,139
20120901|2012-05-25 11:00,25,27.7,27.75,27.61,27.75,69
20120901|2012-05-25 11:30,25,27.77,27.77,27.7,27.75,26
20120901|2012-05-25 12:00,25,27.75,27.75,27.66,27.7,90
20120901|2012-05-25 12:30,25,27.7,27.71,27.64,27.71,57
20120901|2012-05-25 13:00,25,27.71,27.8,27.7,27.8,56
20120901|2012-05-25 13:30,25,27.78,27.85,27.75,27.85,131
20120901|2012-05-25 14:00,25,27.85,27.86,27.7,27.8,222
20120901|2012-05-25 14:30,25,27.8,27.83,27.45,27.5,758
20120901|2012-05-25 15:00,25,27.49,27.56,27.05,27.15,3280
20120901|2012-05-25 15:30,25,27.09,27.09,27.09,27.09,51
20120901|2012-05-29 07:00,29,26.7,26.95,26.66,26.85,82
20120901|2012-05-29 07:30,29,26.85,27.01,26.85,26.99,106
20120901|2012-05-29 08:00,29,27,27,26.9,26.93,41
20120901|2012-05-29 08:30,29,26.95,27,26.7,26.7,509
20120901|2012-05-29 09:00,29,26.75,26.85,26.53,26.6,333
20120901|2012-05-29 09:30,29,26.6,26.64,26.5,26.6,666
20120901|2012-05-29 10:00,29,26.64,26.73,26.59,26.7,238
20120901|2012-05-29 10:30,29,26.75,26.92,26.7,26.75,545
20120901|2012-05-29 11:00,29,26.8,27,26.75,26.85,295
20120901|2012-05-29 11:30,29,26.9,27,26.85,26.85,46
20120901|2012-05-29 12:00,29,26.9,27,26.9,26.95,139
20120901|2012-05-29 12:30,29,27.05,27.05,26.8,26.83,87
20120901|2012-05-29 13:00,29,26.85,26.93,26.8,26.8,73
20120901|2012-05-29 13:30,29,26.8,26.85,26.65,26.65,43
20120901|2012-05-29 14:00,29,26.7,26.75,26.58,26.6,104
20120901|2012-05-29 14:30,29,26.55,26.65,26.45,26.5,243
20120901|2012-05-29 15:00,29,26.45,26.5,26.35,26.45,952
20120901|2012-05-29 15:30,29,26.38,26.38,26.38,26.38,26
20120901|2012-05-30 07:00,30,26.7,26.83,26.7,26.8,80
20120901|2012-05-30 07:30,30,26.85,26.94,26.83,26.94,29
20120901|2012-05-30 08:00,30,26.9,26.98,26.9,26.95,42
20120901|2012-05-30 08:30,30,27,27.32,26.95,27.19,279
20120901|2012-05-30 09:00,30,27.2,27.34,27.08,27.15,314
20120901|2012-05-30 09:30,30,27.2,27.4,27.15,27.3,438
20120901|2012-05-30 10:00,30,27.35,27.35,27.15,27.2,88
20120901|2012-05-30 10:30,30,27.2,27.35,27.18,27.25,115
20120901|2012-05-30 11:00,30,27.25,27.4,27.25,27.35,51
20120901|2012-05-30 11:30,30,27.35,27.38,27.25,27.25,59
20120901|2012-05-30 12:00,30,27.3,27.35,27.25,27.3,30
20120901|2012-05-30 12:30,30,27.3,27.3,27.07,27.15,175
20120901|2012-05-30 13:00,30,27.1,27.28,27.05,27.25,214
20120901|2012-05-30 13:30,30,27.21,27.27,27.15,27.2,123
20120901|2012-05-30 14:00,30,27.15,27.42,27.15,27.15,255
20120901|2012-05-30 14:30,30,27.18,27.5,27.17,27.5,435
20120901|2012-05-30 15:00,30,27.5,27.8,27.45,27.65,1376
20120901|2012-05-30 15:30,30,27.65,27.65,27.65,27.65,51
20120901|2012-05-31 07:00,31,27.45,27.65,27.45,27.57,39
20120901|2012-05-31 07:30,31,27.65,27.8,27.58,27.63,131
20120901|2012-05-31 08:00,31,27.6,27.62,27.55,27.57,45
20120901|2012-05-31 08:30,31,27.55,28.1,27.5,28.07,570
20120901|2012-05-31 09:00,31,28.11,28.2,28,28.02,361
20120901|2012-05-31 09:30,31,28.05,28.12,27.8,27.9,556
20120901|2012-05-31 10:00,31,28,28.18,27.85,27.9,766
20120901|2012-05-31 10:30,31,27.95,27.95,27.6,27.85,329
20120901|2012-05-31 11:00,31,27.85,27.85,27.45,27.54,229
20120901|2012-05-31 11:30,31,27.5,27.7,27.47,27.55,161
20120901|2012-05-31 12:00,31,27.6,27.6,27.4,27.55,236
20120901|2012-05-31 12:30,31,27.5,27.75,27.45,27.7,220
20120901|2012-05-31 13:00,31,27.7,27.76,27.6,27.65,181
20120901|2012-05-31 13:30,31,27.7,27.7,27.52,27.55,221
20120901|2012-05-31 14:00,31,27.6,27.65,27.15,27.25,383
20120901|2012-05-31 14:30,31,27.2,27.76,27.15,27.76,468
20120901|2012-05-31 15:00,31,27.75,28.05,27.75,28.05,686
20120901|2012-05-31 15:30,31,28.04,28.04,28.04,28.04,31
20120901|2012-06-01 07:00,1,28.3,28.87,28.3,28.7,155
20120901|2012-06-01 07:30,1,28.95,29.43,28.45,29.05,233
20120901|2012-06-01 08:00,1,29.05,29.25,29,29.15,112
20120901|2012-06-01 08:30,1,29.1,29.1,28.7,28.85,843
20120901|2012-06-01 09:00,1,28.95,28.95,28.6,28.75,636
20120901|2012-06-01 09:30,1,28.8,28.9,28.55,28.65,606
20120901|2012-06-01 10:00,1,28.65,28.85,28.45,28.45,621
20120901|2012-06-01 10:30,1,28.54,28.65,28.5,28.62,319
20120901|2012-06-01 11:00,1,28.6,28.85,28.6,28.85,145
20120901|2012-06-01 11:30,1,28.85,28.95,28.75,28.8,272
20120901|2012-06-01 12:00,1,28.78,28.88,28.65,28.87,242
20120901|2012-06-01 12:30,1,28.87,29.2,28.85,29.1,257
20120901|2012-06-01 13:00,1,29.1,29.2,28.95,29.15,140
20120901|2012-06-01 13:30,1,29.2,29.3,29,29.25,267
20120901|2012-06-01 14:00,1,29.25,29.35,29.15,29.24,198
20120901|2012-06-01 14:30,1,29.3,29.47,29.25,29.4,554
20120901|2012-06-01 15:00,1,29.45,29.55,29.4,29.4,805
20120901|2012-06-01 15:30,1,29.48,29.48,29.48,29.48,1
20120901|2012-06-04 07:00,4,29.35,29.35,29.1,29.1,36
20120901|2012-06-04 07:30,4,29.15,29.25,29.07,29.24,68
20120901|2012-06-04 08:00,4,29.15,29.2,29.05,29.1,79
20120901|2012-06-04 08:30,4,29.1,29.45,28.92,29.4,949
20120901|2012-06-04 09:00,4,29.4,29.76,29.25,29.47,520
20120901|2012-06-04 09:30,4,29.45,29.57,29.25,29.3,616
20120901|2012-06-04 10:00,4,29.25,29.45,29.19,29.25,298
20120901|2012-06-04 10:30,4,29.2,29.36,29.16,29.3,286
20120901|2012-06-04 11:00,4,29.3,29.55,29.25,29.5,330
20120901|2012-06-04 11:30,4,29.5,29.6,29.38,29.53,197
20120901|2012-06-04 12:00,4,29.5,29.6,29.32,29.6,294
20120901|2012-06-04 12:30,4,29.55,29.55,29.33,29.35,119
20120901|2012-06-04 13:00,4,29.35,29.4,29,29.07,176
20120901|2012-06-04 13:30,4,29.1,29.4,28.95,29,1146
20120901|2012-06-04 14:00,4,29.05,29.2,28.97,29.1,209
20120901|2012-06-04 14:30,4,29.16,29.25,29.02,29.05,616
20120901|2012-06-04 15:00,4,29.1,29.6,29.08,29.55,808
20120901|2012-06-04 15:30,4,29.6,29.6,29.6,29.6,56
20120901|2012-06-05 07:00,5,29.55,29.6,29.5,29.5,68
20120901|2012-06-05 07:30,5,29.5,29.6,29.28,29.55,190
20120901|2012-06-05 08:00,5,29.6,29.6,29.5,29.5,62
20120901|2012-06-05 08:30,5,29.5,29.55,29.05,29.15,742
20120901|2012-06-05 09:00,5,29.15,29.16,28.67,28.85,1137
20120901|2012-06-05 09:30,5,28.8,29.4,28.8,29.3,674
20120901|2012-06-05 10:00,5,29.3,29.35,29.09,29.14,340
20120901|2012-06-05 10:30,5,29.2,29.45,29.05,29.45,309
20120901|2012-06-05 11:00,5,29.45,29.45,29.25,29.3,271
20120901|2012-06-05 11:30,5,29.27,29.35,29.12,29.3,163
20120901|2012-06-05 12:00,5,29.3,29.38,29.17,29.2,137
20120901|2012-06-05 12:30,5,29.23,29.23,29.05,29.05,89
20120901|2012-06-05 13:00,5,29.1,29.15,29,29,130
20120901|2012-06-05 13:30,5,29.05,29.05,28.9,28.9,270
20120901|2012-06-05 14:00,5,28.9,28.99,28.85,28.9,237
20120901|2012-06-05 14:30,5,28.91,29,28.8,28.95,445
20120901|2012-06-05 15:00,5,28.95,29,28.75,28.75,731
20120901|2012-06-05 15:30,5,28.83,28.83,28.83,28.83,10
20120901|2012-06-06 07:00,6,28.15,28.57,28.11,28.51,97
20120901|2012-06-06 07:30,6,28.5,28.65,28.5,28.6,110
20120901|2012-06-06 08:00,6,28.6,28.6,28.45,28.45,70
20120901|2012-06-06 08:30,6,28.43,28.5,28.15,28.22,178
20120901|2012-06-06 09:00,6,28.2,28.35,28.12,28.35,405
20120901|2012-06-06 09:30,6,28.35,28.35,28.07,28.13,305
20120901|2012-06-06 10:00,6,28.15,28.17,27.8,27.82,394
20120901|2012-06-06 10:30,6,27.85,27.95,27.75,27.85,313
20120901|2012-06-06 11:00,6,27.85,27.95,27.8,27.85,140
20120901|2012-06-06 11:30,6,27.85,27.9,27.8,27.85,252
20120901|2012-06-06 12:00,6,27.8,28,27.8,27.9,298
20120901|2012-06-06 12:30,6,27.9,27.95,27.85,27.95,149
20120901|2012-06-06 13:00,6,27.95,28.05,27.9,27.9,212
20120901|2012-06-06 13:30,6,27.9,27.95,27.87,27.95,258
20120901|2012-06-06 14:00,6,27.95,28,27.9,27.98,187
20120901|2012-06-06 14:30,6,28,28.03,27.65,27.7,942
20120901|2012-06-06 15:00,6,27.7,27.7,27.6,27.7,561
20120901|2012-06-06 15:30,6,27.65,27.65,27.65,27.65,46
20120901|2012-06-07 07:00,7,27.05,27.14,26.9,27,44
20120901|2012-06-07 07:30,7,27,27.15,27,27.15,118
20120901|2012-06-07 08:00,7,27.15,27.2,26.9,26.92,98
20120901|2012-06-07 08:30,7,26.9,27.03,26.83,26.95,622
20120901|2012-06-07 09:00,7,26.95,27.4,26.95,27.15,575
20120901|2012-06-07 09:30,7,27.15,27.6,27.15,27.46,359
20120901|2012-06-07 10:00,7,27.46,27.52,27.22,27.35,1302
20120901|2012-06-07 10:30,7,27.38,27.55,27.3,27.55,1460
20120901|2012-06-07 11:00,7,27.55,27.62,27.35,27.4,755
20120901|2012-06-07 11:30,7,27.39,27.5,27.39,27.47,198
20120901|2012-06-07 12:00,7,27.45,27.45,27.35,27.4,244
20120901|2012-06-07 12:30,7,27.4,27.53,27.35,27.45,111
20120901|2012-06-07 13:00,7,27.5,27.51,27.4,27.45,138
20120901|2012-06-07 13:30,7,27.45,27.46,27.3,27.35,164
20120901|2012-06-07 14:00,7,27.35,27.6,27.35,27.55,217
20120901|2012-06-07 14:30,7,27.55,27.85,27.5,27.7,433
20120901|2012-06-07 15:00,7,27.76,27.85,27.55,27.55,964
20120901|2012-06-07 15:30,7,27.55,27.55,27.55,27.55,4
20120901|2012-06-08 07:00,8,27.8,27.85,27.75,27.8,10
20120901|2012-06-08 07:30,8,27.8,27.8,27.72,27.75,46
20120901|2012-06-08 08:00,8,27.7,27.75,27.65,27.75,39
20120901|2012-06-08 08:30,8,27.8,27.9,27.65,27.65,187
20120901|2012-06-08 09:00,8,27.7,27.71,27.28,27.4,853
20120901|2012-06-08 09:30,8,27.45,27.49,27.07,27.07,481
20120901|2012-06-08 10:00,8,27.11,27.25,27.1,27.15,222
20120901|2012-06-08 10:30,8,27.17,27.35,27.05,27.32,294
20120901|2012-06-08 11:00,8,27.3,27.32,27.2,27.3,168
20120901|2012-06-08 11:30,8,27.2,27.2,27.05,27.09,79
20120901|2012-06-08 12:00,8,27,27.03,26.89,27,74
20120901|2012-06-08 12:30,8,27,27.12,27,27.05,52
20120901|2012-06-08 13:00,8,27.05,27.1,27,27.05,71
20120901|2012-06-08 13:30,8,27.05,27.05,26.9,26.95,148
20120901|2012-06-08 14:00,8,26.9,26.95,26.7,26.8,271
20120901|2012-06-08 14:30,8,26.75,26.85,26.5,26.65,826
20120901|2012-06-08 15:00,8,26.6,26.61,26.15,26.15,1192
20120901|2012-06-08 15:30,8,26.19,26.19,26.19,26.19,33
20120901|2012-06-11 07:00,11,25.85,25.95,25.6,25.85,245
20120901|2012-06-11 07:30,11,25.85,25.95,25.82,25.9,210
20120901|2012-06-11 08:00,11,25.85,25.9,25.8,25.85,30
20120901|2012-06-11 08:30,11,25.8,26.25,25.8,26.15,548
20120901|2012-06-11 09:00,11,26.2,26.45,26.08,26.4,377
20120901|2012-06-11 09:30,11,26.35,26.51,26.25,26.5,210
20120901|2012-06-11 10:00,11,26.55,26.6,26.43,26.49,191
20120901|2012-06-11 10:30,11,26.5,26.5,26.3,26.44,349
20120901|2012-06-11 11:00,11,26.4,26.55,26.35,26.55,135
20120901|2012-06-11 11:30,11,26.6,26.6,26.4,26.45,151
20120901|2012-06-11 12:00,11,26.5,26.5,26.35,26.42,59
20120901|2012-06-11 12:30,11,26.4,26.61,26.4,26.6,85
20120901|2012-06-11 13:00,11,26.6,26.9,26.6,26.9,180
20120901|2012-06-11 13:30,11,26.89,27.22,26.82,27.1,250
20120901|2012-06-11 14:00,11,27.14,27.4,27.14,27.3,406
20120901|2012-06-11 14:30,11,27.3,27.9,27.2,27.87,692
20120901|2012-06-11 15:00,11,27.85,28.5,27.79,28.35,1322
20120901|2012-06-11 15:30,11,28.41,28.41,28.41,28.41,100
20120901|2012-06-12 07:00,12,28.1,28.16,28.05,28.08,72
20120901|2012-06-12 07:30,12,28.05,28.07,27.95,28.05,139
20120901|2012-06-12 08:00,12,28.05,28.05,27.8,27.95,322
20120901|2012-06-12 08:30,12,27.9,28.14,27.8,27.95,694
20120901|2012-06-12 09:00,12,27.9,28.33,27.74,28.22,537
20120901|2012-06-12 09:30,12,28.3,28.43,28.05,28.14,581
20120901|2012-06-12 10:00,12,28.1,28.1,27.6,27.69,391
20120901|2012-06-12 10:30,12,27.65,27.95,27.65,27.95,229
20120901|2012-06-12 11:00,12,27.89,28.1,27.87,27.95,124
20120901|2012-06-12 11:30,12,27.99,28.15,27.95,28.14,252
20120901|2012-06-12 12:00,12,28.09,28.2,27.8,27.92,473
20120901|2012-06-12 12:30,12,27.95,28.08,27.85,28.08,160
20120901|2012-06-12 13:00,12,28.05,28.15,27.99,28.15,134
20120901|2012-06-12 13:30,12,28.15,28.15,28,28.15,323
20120901|2012-06-12 14:00,12,28.15,28.34,28.1,28.19,278
20120901|2012-06-12 14:30,12,28.15,28.25,27.85,27.95,395
20120901|2012-06-12 15:00,12,27.95,28,27.75,27.95,1061
20120901|2012-06-12 15:30,12,27.95,27.95,27.95,27.95,50
20120901|2012-06-13 07:00,13,28.05,28.18,28.05,28.15,21
20120901|2012-06-13 07:30,13,28.2,28.49,28.2,28.45,183
20120901|2012-06-13 08:00,13,28.4,28.45,28.35,28.4,172
20120901|2012-06-13 08:30,13,28.4,28.59,28.39,28.5,295
20120901|2012-06-13 09:00,13,28.45,28.45,28.1,28.26,815
20120901|2012-06-13 09:30,13,28.26,28.3,27.95,28.15,609
20120901|2012-06-13 10:00,13,28.2,28.5,28.2,28.35,296
20120901|2012-06-13 10:30,13,28.35,28.4,28.2,28.3,151
20120901|2012-06-13 11:00,13,28.35,28.4,28.23,28.26,232
20120901|2012-06-13 11:30,13,28.3,28.31,28.1,28.25,242
20120901|2012-06-13 12:00,13,28.3,28.39,28.2,28.29,140
20120901|2012-06-13 12:30,13,28.25,28.4,28.21,28.35,259
20120901|2012-06-13 13:00,13,28.35,28.4,28.3,28.38,215
20120901|2012-06-13 13:30,13,28.35,28.57,28.35,28.57,266
20120901|2012-06-13 14:00,13,28.55,28.85,28.5,28.85,938
20120901|2012-06-13 14:30,13,28.85,29.03,28.72,28.79,560
20120901|2012-06-13 15:00,13,28.8,29.1,28.75,29,1591
20120901|2012-06-13 15:30,13,28.98,28.98,28.98,28.98,3
20120901|2012-06-14 07:00,14,29.45,29.45,28.83,28.92,86
20120901|2012-06-14 07:30,14,28.95,29.1,28.8,28.88,145
20120901|2012-06-14 08:00,14,28.95,29.01,28.87,29,221
20120901|2012-06-14 08:30,14,29.05,29.12,28.59,28.59,693
20120901|2012-06-14 09:00,14,28.6,28.7,28.45,28.65,334
20120901|2012-06-14 09:30,14,28.7,28.81,28.5,28.54,335
20120901|2012-06-14 10:00,14,28.5,28.53,28.34,28.35,328
20120901|2012-06-14 10:30,14,28.4,28.45,28.29,28.45,426
20120901|2012-06-14 11:00,14,28.45,28.45,28.3,28.35,171
20120901|2012-06-14 11:30,14,28.35,28.38,28.2,28.2,306
20120901|2012-06-14 12:00,14,28.25,28.5,28.19,28.4,571
20120901|2012-06-14 12:30,14,28.45,28.47,28.3,28.3,257
20120901|2012-06-14 13:00,14,28.35,28.46,28.3,28.46,222
20120901|2012-06-14 13:30,14,28.5,28.6,28.45,28.55,179
20120901|2012-06-14 14:00,14,28.55,28.55,27.85,28.35,780
20120901|2012-06-14 14:30,14,28.35,28.35,27.7,27.75,835
20120901|2012-06-14 15:00,14,27.7,27.85,27.55,27.82,1008
20120901|2012-06-14 15:30,14,27.85,27.85,27.85,27.85,4
20120901|2012-06-15 07:00,15,27.8,27.85,27.7,27.75,141
20120901|2012-06-15 07:30,15,27.75,27.85,27.75,27.85,105
20120901|2012-06-15 08:00,15,27.82,27.87,27.7,27.7,110
20120901|2012-06-15 08:30,15,27.7,27.81,27.6,27.65,377
20120901|2012-06-15 09:00,15,27.58,27.65,27.45,27.6,407
20120901|2012-06-15 09:30,15,27.6,27.78,27.59,27.72,722
20120901|2012-06-15 10:00,15,27.75,27.82,27.68,27.7,319
20120901|2012-06-15 10:30,15,27.64,27.75,27.58,27.69,210
20120901|2012-06-15 11:00,15,27.69,27.69,27.55,27.55,141
20120901|2012-06-15 11:30,15,27.5,27.6,27.5,27.55,81
20120901|2012-06-15 12:00,15,27.5,27.52,27.25,27.45,185
20120901|2012-06-15 12:30,15,27.45,27.45,27.37,27.37,21
20120901|2012-06-15 13:00,15,27.4,27.4,27.31,27.33,65
20120901|2012-06-15 13:30,15,27.35,27.4,27.15,27.35,237
20120901|2012-06-15 14:00,15,27.34,27.37,27.1,27.1,288
20120901|2012-06-15 14:30,15,27.05,27.15,26.7,26.94,446
20120901|2012-06-15 15:00,15,27,27.05,26.3,26.45,1447
20120901|2012-06-15 15:30,15,26.37,26.37,26.37,26.37,4
20120901|2012-06-18 07:00,18,26.4,26.5,26.25,26.45,430
20120901|2012-06-18 07:30,18,26.44,26.85,26.44,26.85,239
20120901|2012-06-18 08:00,18,26.85,27.05,26.75,27,256
20120901|2012-06-18 08:30,18,26.95,27.17,26.39,26.45,1190
20120901|2012-06-18 09:00,18,26.41,26.45,25.93,25.95,698
20120901|2012-06-18 09:30,18,26,26.15,25.85,26.05,524
20120901|2012-06-18 10:00,18,26.05,26.3,26,26.2,585
20120901|2012-06-18 10:30,18,26.15,26.19,26,26.1,163
20120901|2012-06-18 11:00,18,26.15,26.25,26.08,26.1,101
20120901|2012-06-18 11:30,18,26.05,26.1,25.8,25.96,255
20120901|2012-06-18 12:00,18,25.93,25.98,25.75,25.8,57
20120901|2012-06-18 12:30,18,25.8,25.87,25.69,25.8,230
20120901|2012-06-18 13:00,18,25.75,25.8,25.65,25.75,256
20120901|2012-06-18 13:30,18,25.75,25.95,25.71,25.8,353
20120901|2012-06-18 14:00,18,25.81,25.95,25.75,25.9,275
20120901|2012-06-18 14:30,18,25.85,25.9,25.65,25.65,395
20120901|2012-06-18 15:00,18,25.65,25.67,25.35,25.55,1500
20120901|2012-06-18 15:30,18,25.43,25.43,25.43,25.43,3
20120901|2012-06-19 07:00,19,25.25,25.25,25,25.1,59
20120901|2012-06-19 07:30,19,25.1,25.37,25.08,25.33,647
20120901|2012-06-19 08:00,19,25.3,25.33,25.15,25.25,75
20120901|2012-06-19 08:30,19,25.2,25.45,25.15,25.25,547
20120901|2012-06-19 09:00,19,25.25,25.38,25.15,25.35,909
20120901|2012-06-19 09:30,19,25.3,25.5,25.3,25.5,776
20120901|2012-06-19 10:00,19,25.45,25.7,25.4,25.61,572
20120901|2012-06-19 10:30,19,25.6,25.68,25.45,25.5,383
20120901|2012-06-19 11:00,19,25.45,25.53,25.45,25.5,65
20120901|2012-06-19 11:30,19,25.53,25.6,25.35,25.35,272
20120901|2012-06-19 12:00,19,25.4,25.45,25.2,25.23,246
20120901|2012-06-19 12:30,19,25.25,25.39,25.15,25.35,509
20120901|2012-06-19 13:00,19,25.35,25.4,25.3,25.4,219
20120901|2012-06-19 13:30,19,25.35,25.55,25.35,25.4,499
20120901|2012-06-19 14:00,19,25.4,25.46,25.2,25.38,356
20120901|2012-06-19 14:30,19,25.4,25.4,25.15,25.19,435
20120901|2012-06-19 15:00,19,25.2,25.4,25.15,25.3,565
20120901|2012-06-19 16:00,19,25.31,25.31,25.31,25.31,5
20120901|2012-06-20 07:00,20,25.25,25.25,25.05,25.15,154
20120901|2012-06-20 07:30,20,25.15,25.24,25.1,25.24,175
20120901|2012-06-20 08:00,20,25.22,25.32,25.22,25.3,125
20120901|2012-06-20 08:30,20,25.3,25.58,25.2,25.45,428
20120901|2012-06-20 09:00,20,25.4,25.44,25.05,25.25,480
20120901|2012-06-20 09:30,20,25.3,25.32,25.05,25.15,610
20120901|2012-06-20 10:00,20,25.2,25.2,25.08,25.1,224
20120901|2012-06-20 10:30,20,25.1,25.2,25.05,25.2,220
20120901|2012-06-20 11:00,20,25.23,25.55,25.23,25.45,344
20120901|2012-06-20 11:30,20,25.5,25.72,25,25,977
20120901|2012-06-20 12:00,20,25,25.1,24.85,25.05,733
20120901|2012-06-20 12:30,20,25,25.1,24.95,24.95,387
20120901|2012-06-20 13:00,20,24.95,25.15,24.75,25.05,421
20120901|2012-06-20 13:30,20,25.05,25.15,24.88,25.05,429
20120901|2012-06-20 14:00,20,25.05,25.2,24.85,24.9,647
20120901|2012-06-20 14:30,20,24.85,24.9,24.4,24.4,854
20120901|2012-06-20 15:00,20,24.4,24.45,24.3,24.35,838
20120901|2012-06-20 15:30,20,24.32,24.32,24.31,24.32,229
20120901|2012-06-21 07:00,21,24.25,24.35,24.17,24.35,276
20120901|2012-06-21 07:30,21,24.35,24.47,24.2,24.45,198
20120901|2012-06-21 08:00,21,24.45,24.71,24.4,24.58,428
20120901|2012-06-21 08:30,21,24.6,24.8,24.47,24.8,1181
20120901|2012-06-21 09:00,21,24.85,25.1,24.79,24.85,885
20120901|2012-06-21 09:30,21,24.9,24.91,24.6,24.72,651
20120901|2012-06-21 10:00,21,24.75,25.3,24.7,25.25,968
20120901|2012-06-21 10:30,21,25.3,25.4,25.15,25.17,520
20120901|2012-06-21 11:00,21,25.2,25.65,25.15,25.6,345
20120901|2012-06-21 11:30,21,25.55,25.55,25.35,25.35,333
20120901|2012-06-21 12:00,21,25.3,25.4,25.2,25.4,467
20120901|2012-06-21 12:30,21,25.4,25.6,25.35,25.5,385
20120901|2012-06-21 13:00,21,25.5,25.8,25.45,25.7,407
20120901|2012-06-21 13:30,21,25.65,25.73,25.55,25.55,269
20120901|2012-06-21 14:00,21,25.55,26.02,25.55,25.89,835
20120901|2012-06-21 14:30,21,25.9,26.21,25.85,26.15,520
20120901|2012-06-21 15:00,21,26.2,26.2,25.89,26.01,1951
20120901|2012-06-21 15:30,21,26.02,26.02,26.02,26.02,100
20120901|2012-06-22 07:00,22,25.75,25.75,25.6,25.62,157
20120901|2012-06-22 07:30,22,25.6,25.7,25.58,25.58,192
20120901|2012-06-22 08:00,22,25.6,25.6,25.35,25.39,252
20120901|2012-06-22 08:30,22,25.35,25.55,25.25,25.4,903
20120901|2012-06-22 09:00,22,25.35,25.4,25.1,25.35,353
20120901|2012-06-22 09:30,22,25.37,25.59,25.32,25.37,310
20120901|2012-06-22 10:00,22,25.4,25.44,25.25,25.33,119
20120901|2012-06-22 10:30,22,25.3,25.3,24.95,25.15,690
20120901|2012-06-22 11:00,22,25.1,25.25,25.07,25.15,472
20120901|2012-06-22 11:30,22,25.13,25.16,25.05,25.15,162
20120901|2012-06-22 12:00,22,25.17,25.2,25.05,25.05,158
20120901|2012-06-22 12:30,22,25.05,25.07,24.88,25.05,261
20120901|2012-06-22 13:00,22,24.95,24.99,24.9,24.9,148
20120901|2012-06-22 13:30,22,24.85,24.85,24.55,24.6,370
20120901|2012-06-22 14:00,22,24.6,24.7,24.5,24.62,620
20120901|2012-06-22 14:30,22,24.6,24.7,24.32,24.45,823
20120901|2012-06-22 15:00,22,24.45,25.5,24.45,25.4,2396
20120901|2012-06-22 15:30,22,25.47,25.47,25.47,25.47,271
20120901|2012-06-25 07:00,25,25.8,25.8,25.3,25.38,257
20120901|2012-06-25 07:30,25,25.37,25.5,25.37,25.48,129
20120901|2012-06-25 08:00,25,25.45,25.52,25.4,25.51,222
20120901|2012-06-25 08:30,25,25.51,25.85,25.51,25.69,894
20120901|2012-06-25 09:00,25,25.65,25.96,25.55,25.92,1328
20120901|2012-06-25 09:30,25,25.9,26,25.77,25.85,810
20120901|2012-06-25 10:00,25,25.85,25.9,25.8,25.85,210
20120901|2012-06-25 10:30,25,25.85,26.01,25.85,26,118
20120901|2012-06-25 11:00,25,26.03,26.03,25.79,25.8,76
20120901|2012-06-25 11:30,25,25.82,25.87,25.8,25.86,87
20120901|2012-06-25 12:00,25,25.8,25.85,25.78,25.78,242
20120901|2012-06-25 12:30,25,25.8,25.8,25.67,25.7,158
20120901|2012-06-25 13:00,25,25.7,25.8,25.6,25.65,168
20120901|2012-06-25 13:30,25,25.68,25.95,25.68,25.95,317
20120901|2012-06-25 14:00,25,25.92,25.97,25.46,25.48,275
20120901|2012-06-25 14:30,25,25.5,25.85,25.45,25.82,458
20120901|2012-06-25 15:00,25,25.82,25.95,25.65,25.65,1300
20120901|2012-06-25 15:30,25,25.67,25.67,25.67,25.67,5
20120901|2012-06-26 07:00,26,25.6,25.6,25.35,25.51,126
20120901|2012-06-26 07:30,26,25.5,25.5,25.43,25.44,74
20120901|2012-06-26 08:00,26,25.4,25.44,25.24,25.26,76
20120901|2012-06-26 08:30,26,25.25,25.37,25.05,25.37,708
20120901|2012-06-26 09:00,26,25.37,25.55,25.22,25.52,542
20120901|2012-06-26 09:30,26,25.55,25.68,25.45,25.6,519
20120901|2012-06-26 10:00,26,25.55,26,25.52,25.83,533
20120901|2012-06-26 10:30,26,25.8,25.87,25.69,25.75,387
20120901|2012-06-26 11:00,26,25.7,25.75,25.6,25.65,185
20120901|2012-06-26 11:30,26,25.6,25.6,25.2,25.44,264
20120901|2012-06-26 12:00,26,25.45,25.55,25.41,25.55,54
20120901|2012-06-26 12:30,26,25.61,25.65,25.35,25.4,170
20120901|2012-06-26 13:00,26,25.35,25.35,25,25.1,152
20120901|2012-06-26 13:30,26,25.1,25.32,25.1,25.18,457
20120901|2012-06-26 14:00,26,25.19,25.22,25.03,25.11,273
20120901|2012-06-26 14:30,26,25.11,25.25,25.03,25.2,264
20120901|2012-06-26 15:00,26,25.2,25.3,25.05,25.2,1136
20120901|2012-06-26 15:30,26,25.17,25.17,25.17,25.17,2
20120901|2012-06-27 07:00,27,24.95,24.95,24.9,24.95,39
20120901|2012-06-27 07:30,27,24.95,24.95,24.9,24.95,135
20120901|2012-06-27 08:00,27,24.95,25.04,24.95,24.97,93
20120901|2012-06-27 08:30,27,24.95,25.27,24.75,25.1,1139
20120901|2012-06-27 09:00,27,25.1,25.17,24.8,25,345
20120901|2012-06-27 09:30,27,25,25.1,24.93,25.05,262
20120901|2012-06-27 10:00,27,25,25.15,24.99,25.15,207
20120901|2012-06-27 10:30,27,25.1,25.1,24.93,24.95,106
20120901|2012-06-27 11:00,27,24.93,24.93,24.81,24.85,170
20120901|2012-06-27 11:30,27,24.95,25,24.8,24.97,179
20120901|2012-06-27 12:00,27,25,25.2,24.95,25.2,293
20120901|2012-06-27 12:30,27,25.2,25.29,25.09,25.1,142
20120901|2012-06-27 13:00,27,25.15,25.25,25.15,25.2,132
20120901|2012-06-27 13:30,27,25.2,25.25,25.1,25.25,81
20120901|2012-06-27 14:00,27,25.27,25.3,25,25.1,373
20120901|2012-06-27 14:30,27,25.14,25.3,24.98,25.29,569
20120901|2012-06-27 15:00,27,25.25,25.34,24.95,25.05,590
20120901|2012-06-27 15:30,27,25.07,25.07,25.07,25.07,5
20120901|2012-06-28 07:00,28,25.1,25.55,25.1,25.3,225
20120901|2012-06-28 07:30,28,25.25,25.33,25.15,25.3,115
20120901|2012-06-28 08:00,28,25.35,25.5,25.3,25.48,115
20120901|2012-06-28 08:30,28,25.45,25.8,25.4,25.45,1202
20120901|2012-06-28 09:00,28,25.5,25.7,25.37,25.55,527
20120901|2012-06-28 09:30,28,25.55,25.82,25.55,25.7,628
20120901|2012-06-28 10:00,28,25.7,25.72,25.49,25.5,339
20120901|2012-06-28 10:30,28,25.45,25.5,25.4,25.45,126
20120901|2012-06-28 11:00,28,25.4,25.55,25.35,25.39,123
20120901|2012-06-28 11:30,28,25.4,25.5,25.3,25.35,192
20120901|2012-06-28 12:00,28,25.35,25.49,25.35,25.4,97
20120901|2012-06-28 12:30,28,25.4,25.58,25.35,25.35,153
20120901|2012-06-28 13:00,28,25.4,25.7,25.4,25.67,170
20120901|2012-06-28 13:30,28,25.7,25.75,25.45,25.5,322
20120901|2012-06-28 14:00,28,25.45,25.45,25.29,25.29,239
20120901|2012-06-28 14:30,28,25.25,25.25,24.74,24.75,977
20120901|2012-06-28 15:00,28,24.79,24.8,24.6,24.7,1108
20120901|2012-06-28 15:30,28,24.73,24.73,24.73,24.73,22
20120901|2012-06-29 07:00,29,24,24,23.65,23.7,149
20120901|2012-06-29 07:30,29,23.75,23.8,23.58,23.7,253
20120901|2012-06-29 08:00,29,23.75,23.85,23.65,23.85,289
20120901|2012-06-29 08:30,29,23.8,24.07,23.78,23.95,706
20120901|2012-06-29 09:00,29,23.91,23.93,23.75,23.8,399
20120901|2012-06-29 09:30,29,23.75,23.92,23.75,23.9,166
20120901|2012-06-29 10:00,29,23.9,24,23.85,23.95,181
20120901|2012-06-29 10:30,29,23.9,23.95,23.83,23.87,142
20120901|2012-06-29 11:00,29,23.83,23.9,23.8,23.81,115
20120901|2012-06-29 11:30,29,23.8,23.85,23.8,23.8,98
20120901|2012-06-29 12:00,29,23.8,23.83,23.77,23.77,226
20120901|2012-06-29 12:30,29,23.8,23.82,23.75,23.77,149
20120901|2012-06-29 13:00,29,23.8,23.85,23.75,23.8,127
20120901|2012-06-29 13:30,29,23.8,23.9,23.75,23.8,313
20120901|2012-06-29 14:00,29,23.81,23.85,23.65,23.7,229
20120901|2012-06-29 14:30,29,23.73,23.8,23.55,23.6,604
20120901|2012-06-29 15:00,29,23.55,23.7,23.45,23.7,1487
20120901|2012-06-29 15:30,29,23.62,23.62,23.62,23.62,2
20120901|2012-07-02 07:00,2,23.25,23.35,23.14,23.35,223
20120901|2012-07-02 07:30,2,23.3,23.31,23.25,23.25,145
20120901|2012-07-02 08:00,2,23.25,23.28,23.2,23.25,135
20120901|2012-07-02 08:30,2,23.25,23.33,22.84,23,1007
20120901|2012-07-02 09:00,2,23.05,23.5,23.05,23.2,748
20120901|2012-07-02 09:30,2,23.18,23.26,23.05,23.12,554
20120901|2012-07-02 10:00,2,23.15,23.2,23.09,23.15,486
20120901|2012-07-02 10:30,2,23.1,23.12,22.9,23.1,393
20120901|2012-07-02 11:00,2,23.15,23.17,23,23.05,377
20120901|2012-07-02 11:30,2,23.1,23.1,22.8,22.95,323
20120901|2012-07-02 12:00,2,22.95,23,22.78,22.8,317
20120901|2012-07-02 12:30,2,22.8,23,22.75,22.92,430
20120901|2012-07-02 13:00,2,22.95,23.03,22.8,22.9,488
20120901|2012-07-02 13:30,2,22.86,22.9,22.65,22.65,208
20120901|2012-07-02 14:00,2,22.7,22.85,22.65,22.75,585
20120901|2012-07-02 14:30,2,22.75,22.75,22.55,22.67,1052
20120901|2012-07-02 15:00,2,22.65,22.7,22.5,22.55,1546
20120901|2012-07-02 15:30,2,22.58,22.58,22.58,22.58,10
20120901|2012-07-03 07:00,3,22.6,22.6,22.53,22.55,62
20120901|2012-07-03 07:30,3,22.5,22.55,22.45,22.55,257
20120901|2012-07-03 08:00,3,22.5,22.65,22.45,22.53,306
20120901|2012-07-03 08:30,3,22.53,22.56,22.25,22.27,2071
20120901|2012-07-03 09:00,3,22.25,22.25,22.05,22.2,1135
20120901|2012-07-03 09:30,3,22.2,22.23,22.09,22.23,410
20120901|2012-07-03 10:00,3,22.23,22.28,22.1,22.1,280
20120901|2012-07-03 10:30,3,22.15,22.3,22.15,22.3,144
20120901|2012-07-03 11:00,3,22.25,22.5,22.25,22.35,140
20120901|2012-07-03 11:30,3,22.35,22.45,22,22.08,968
20120901|2012-07-03 12:00,3,22.05,22.1,21.95,22,834
20120901|2012-07-03 12:30,3,21.97,21.97,21.97,21.97,5
20120901|2012-07-05 07:00,5,22.05,22.27,22.04,22.08,270
20120901|2012-07-05 07:30,5,22.05,22.4,22.04,22.26,277
20120901|2012-07-05 08:00,5,22.25,22.3,22.2,22.27,146
20120901|2012-07-05 08:30,5,22.25,22.8,22.25,22.73,1285
20120901|2012-07-05 09:00,5,22.75,22.95,22.7,22.75,915
20120901|2012-07-05 09:30,5,22.75,22.76,22.57,22.65,1398
20120901|2012-07-05 10:00,5,22.62,22.65,22.4,22.5,663
20120901|2012-07-05 10:30,5,22.45,22.69,22.45,22.6,499
20120901|2012-07-05 11:00,5,22.6,22.69,22.54,22.68,456
20120901|2012-07-05 11:30,5,22.65,22.75,22.6,22.65,340
20120901|2012-07-05 12:00,5,22.6,22.65,22.5,22.6,197
20120901|2012-07-05 12:30,5,22.59,22.64,22.35,22.35,355
20120901|2012-07-05 13:00,5,22.35,22.42,22.3,22.3,165
20120901|2012-07-05 13:30,5,22.3,22.51,22.3,22.51,303
20120901|2012-07-05 14:00,5,22.5,22.62,22.4,22.55,325
20120901|2012-07-05 14:30,5,22.55,22.85,22.55,22.8,975
20120901|2012-07-05 15:00,5,22.85,22.89,22.6,22.75,2091
20120901|2012-07-05 15:30,5,22.68,22.68,22.68,22.68,3
20120901|2012-07-06 07:00,6,22.8,22.85,22.7,22.75,133
20120901|2012-07-06 07:30,6,22.8,23.3,22.79,23.23,290
20120901|2012-07-06 08:00,6,23.24,23.24,23,23.1,291
20120901|2012-07-06 08:30,6,23.08,23.1,22.85,22.85,563
20120901|2012-07-06 09:00,6,22.85,22.95,22.75,22.8,755
20120901|2012-07-06 09:30,6,22.8,22.9,22.7,22.85,380
20120901|2012-07-06 10:00,6,22.85,22.9,22.8,22.9,404
20120901|2012-07-06 10:30,6,22.95,23,22.9,23,148
20120901|2012-07-06 11:00,6,23,23.05,22.9,23,141
20120901|2012-07-06 11:30,6,22.95,23,22.9,22.9,261
20120901|2012-07-06 12:00,6,22.92,22.98,22.85,22.98,104
20120901|2012-07-06 12:30,6,22.98,23.03,22.95,23.03,71
20120901|2012-07-06 13:00,6,23,23.1,23,23,320
20120901|2012-07-06 13:30,6,23,23,22.8,22.88,192
20120901|2012-07-06 14:00,6,22.85,22.93,22.68,22.7,278
20120901|2012-07-06 14:30,6,22.65,22.65,22.45,22.5,404
20120901|2012-07-06 15:00,6,22.5,22.53,22.25,22.3,834
20120901|2012-07-06 16:00,6,22.27,22.27,22.27,22.27,97
20120901|2012-07-09 07:00,9,22.5,22.6,22.45,22.56,228
20120901|2012-07-09 07:30,9,22.55,22.55,22.3,22.4,277
20120901|2012-07-09 08:00,9,22.4,22.46,22.3,22.33,223
20120901|2012-07-09 08:30,9,22.3,22.6,22.28,22.45,1114
20120901|2012-07-09 09:00,9,22.5,22.8,22.5,22.7,753
20120901|2012-07-09 09:30,9,22.7,22.7,22.3,22.45,397
20120901|2012-07-09 10:00,9,22.41,22.41,22.33,22.4,645
20120901|2012-07-09 10:30,9,22.33,22.55,22.33,22.55,191
20120901|2012-07-09 11:00,9,22.5,22.55,22.35,22.45,240
20120901|2012-07-09 11:30,9,22.4,22.46,22.35,22.4,345
20120901|2012-07-09 12:00,9,22.4,22.4,22.21,22.25,360
20120901|2012-07-09 12:30,9,22.27,22.28,22.1,22.18,196
20120901|2012-07-09 13:00,9,22.2,22.24,22.15,22.2,206
20120901|2012-07-09 13:30,9,22.2,22.35,22.2,22.3,192
20120901|2012-07-09 14:00,9,22.25,22.35,22.2,22.24,328
20120901|2012-07-09 14:30,9,22.23,22.33,22.15,22.23,489
20120901|2012-07-09 15:00,9,22.2,22.25,22.05,22.15,1430
20120901|2012-07-09 15:30,9,22.17,22.17,22.17,22.17,20
20120901|2012-07-10 07:00,10,21.95,22.15,21.95,22.15,55
20120901|2012-07-10 07:30,10,22.15,22.2,22,22.05,142
20120901|2012-07-10 08:00,10,22.05,22.07,21.95,22.05,132
20120901|2012-07-10 08:30,10,22.05,22.05,21.8,21.95,830
20120901|2012-07-10 09:00,10,21.9,22.3,21.84,22.14,675
20120901|2012-07-10 09:30,10,22.15,22.3,22.05,22.1,691
20120901|2012-07-10 10:00,10,22.15,22.32,22.15,22.25,545
20120901|2012-07-10 10:30,10,22.25,22.25,22.05,22.1,192
20120901|2012-07-10 11:00,10,22.1,22.15,22,22.12,261
20120901|2012-07-10 11:30,10,22.1,22.2,22.05,22.2,167
20120901|2012-07-10 12:00,10,22.2,22.23,22.05,22.2,82
20120901|2012-07-10 12:30,10,22.28,22.4,22.23,22.3,203
20120901|2012-07-10 13:00,10,22.35,22.72,22.3,22.6,629
20120901|2012-07-10 13:30,10,22.65,22.82,22.55,22.6,499
20120901|2012-07-10 14:00,10,22.65,22.73,22.49,22.72,519
20120901|2012-07-10 14:30,10,22.7,22.91,22.45,22.65,1058
20120901|2012-07-10 15:00,10,22.65,22.75,22.55,22.66,1557
20120901|2012-07-10 15:30,10,22.68,22.68,22.68,22.68,3
20120901|2012-07-11 07:00,11,22.5,22.55,22.46,22.54,49
20120901|2012-07-11 07:30,11,22.5,22.6,22.5,22.6,77
20120901|2012-07-11 08:00,11,22.6,22.65,22.5,22.6,114
20120901|2012-07-11 08:30,11,22.55,22.68,22.33,22.48,2797
20120901|2012-07-11 09:00,11,22.5,22.5,22.25,22.45,922
20120901|2012-07-11 09:30,11,22.4,22.62,22.4,22.6,724
20120901|2012-07-11 10:00,11,22.6,22.62,22.4,22.45,392
20120901|2012-07-11 10:30,11,22.5,22.5,22.3,22.4,132
20120901|2012-07-11 11:00,11,22.35,22.43,22.3,22.4,233
20120901|2012-07-11 11:30,11,22.39,22.4,22.3,22.37,101
20120901|2012-07-11 12:00,11,22.4,22.51,22.4,22.45,181
20120901|2012-07-11 12:30,11,22.45,22.49,22.35,22.4,222
20120901|2012-07-11 13:00,11,22.35,22.9,22.35,22.85,1644
20120901|2012-07-11 13:30,11,22.85,22.92,22.58,22.65,914
20120901|2012-07-11 14:00,11,22.69,22.8,22.45,22.6,923
20120901|2012-07-11 14:30,11,22.6,22.6,21.98,22.21,1286
20120901|2012-07-11 15:00,11,22.2,22.25,22.1,22.25,1005
20120901|2012-07-11 15:30,11,22.22,22.22,22.22,22.22,1
20120901|2012-07-12 07:00,12,22.5,22.62,22.45,22.57,127
20120901|2012-07-12 07:30,12,22.5,22.65,22.5,22.62,168
20120901|2012-07-12 08:00,12,22.62,22.68,22.55,22.6,537
20120901|2012-07-12 08:30,12,22.55,23,22.55,22.76,1747
20120901|2012-07-12 09:00,12,22.8,22.92,22.72,22.9,1134
20120901|2012-07-12 09:30,12,22.9,22.98,22.75,22.85,1770
20120901|2012-07-12 10:00,12,22.83,22.85,22.5,22.5,823
20120901|2012-07-12 10:30,12,22.53,22.6,22.2,22.37,613
20120901|2012-07-12 11:00,12,22.4,22.41,22.25,22.35,416
20120901|2012-07-12 11:30,12,22.43,22.5,22.23,22.25,273
20120901|2012-07-12 12:00,12,22.25,22.33,22.03,22.15,378
20120901|2012-07-12 12:30,12,22.2,22.2,22,22.2,398
20120901|2012-07-12 13:00,12,22.25,22.28,22.05,22.1,319
20120901|2012-07-12 13:30,12,22.11,22.2,22.05,22.15,378
20120901|2012-07-12 14:00,12,22.2,22.25,22.1,22.15,625
20120901|2012-07-12 14:30,12,22.15,22.42,22,22.4,534
20120901|2012-07-12 15:00,12,22.38,22.46,22.27,22.45,1345
20120901|2012-07-12 15:30,12,22.44,22.44,22.44,22.44,5
20120901|2012-07-13 07:00,13,22.15,22.3,22.15,22.25,47
20120901|2012-07-13 07:30,13,22.25,22.3,22.15,22.2,71
20120901|2012-07-13 08:00,13,22.2,22.28,22.15,22.2,93
20120901|2012-07-13 08:30,13,22.15,22.15,21.6,21.7,807
20120901|2012-07-13 09:00,13,21.65,21.75,21.5,21.73,1302
20120901|2012-07-13 09:30,13,21.7,21.73,21.6,21.7,1060
20120901|2012-07-13 10:00,13,21.7,21.75,21.6,21.65,447
20120901|2012-07-13 10:30,13,21.6,21.65,21.5,21.55,437
20120901|2012-07-13 11:00,13,21.55,21.58,21.5,21.55,329
20120901|2012-07-13 11:30,13,21.55,21.55,21.3,21.38,995
20120901|2012-07-13 12:00,13,21.4,21.55,21.4,21.53,214
20120901|2012-07-13 12:30,13,21.5,21.6,21.5,21.58,330
20120901|2012-07-13 13:00,13,21.55,21.57,21.45,21.53,449
20120901|2012-07-13 13:30,13,21.53,21.6,21.4,21.44,274
20120901|2012-07-13 14:00,13,21.4,21.55,21.34,21.5,598
20120901|2012-07-13 14:30,13,21.55,21.58,21.25,21.39,1011
20120901|2012-07-13 15:00,13,21.4,21.5,21.29,21.38,2296
20120901|2012-07-13 15:30,13,21.43,21.43,21.43,21.43,235
20120901|2012-07-16 07:00,16,21.55,21.65,21.55,21.6,86
20120901|2012-07-16 07:30,16,21.6,21.61,21.45,21.5,120
20120901|2012-07-16 08:00,16,21.45,21.45,21.4,21.4,75
20120901|2012-07-16 08:30,16,21.45,21.61,21.3,21.54,1087
20120901|2012-07-16 09:00,16,21.54,21.65,21.4,21.4,650
20120901|2012-07-16 09:30,16,21.4,21.5,21.3,21.39,760
20120901|2012-07-16 10:00,16,21.35,21.39,21.05,21.15,949
20120901|2012-07-16 10:30,16,21.2,21.35,21.15,21.3,461
20120901|2012-07-16 11:00,16,21.31,21.31,21.2,21.25,889
20120901|2012-07-16 11:30,16,21.24,21.4,21.15,21.28,1442
20120901|2012-07-16 12:00,16,21.3,21.32,21.15,21.2,1333
20120901|2012-07-16 12:30,16,21.15,21.2,21.05,21.18,870
20120901|2012-07-16 13:00,16,21.15,21.2,21.08,21.1,444
20120901|2012-07-16 13:30,16,21.1,21.25,21.1,21.2,605
20120901|2012-07-16 14:00,16,21.2,21.25,21.15,21.24,805
20120901|2012-07-16 14:30,16,21.2,21.3,21.12,21.12,1420
20120901|2012-07-16 15:00,16,21.15,21.3,21.1,21.3,1247
20120901|2012-07-16 15:30,16,21.28,21.28,21.28,21.28,100
20120901|2012-07-17 07:00,17,21.1,21.1,20.95,21.03,76
20120901|2012-07-17 07:30,17,21.05,21.05,21,21.05,114
20120901|2012-07-17 08:00,17,21.05,21.1,20.95,20.95,570
20120901|2012-07-17 08:30,17,20.95,21.15,20.75,21.05,1724
20120901|2012-07-17 09:00,17,21.02,21.3,20.95,21.05,2922
20120901|2012-07-17 09:30,17,21.05,21.32,20.97,21.1,1885
20120901|2012-07-17 10:00,17,21.08,21.09,20.72,20.85,2153
20120901|2012-07-17 10:30,17,20.85,20.85,20.55,20.55,697
20120901|2012-07-17 11:00,17,20.5,20.55,20.35,20.4,1153
20120901|2012-07-17 11:30,17,20.4,20.65,20.35,20.65,628
20120901|2012-07-17 12:00,17,20.6,20.6,20.35,20.38,585
20120901|2012-07-17 12:30,17,20.38,20.45,20.25,20.44,637
20120901|2012-07-17 13:00,17,20.4,20.5,20.38,20.4,513
20120901|2012-07-17 13:30,17,20.39,20.45,20.35,20.4,503
20120901|2012-07-17 14:00,17,20.4,20.5,20.35,20.45,454
20120901|2012-07-17 14:30,17,20.5,20.51,20.35,20.4,1924
20120901|2012-07-17 15:00,17,20.38,20.51,20.35,20.5,1049
20120901|2012-07-17 15:30,17,20.53,20.53,20.53,20.53,5
20120901|2012-07-18 07:00,18,20.55,20.6,20.45,20.5,176
20120901|2012-07-18 07:30,18,20.5,20.75,20.5,20.7,222
20120901|2012-07-18 08:00,18,20.7,20.75,20.6,20.65,210
20120901|2012-07-18 08:30,18,20.6,20.62,20.25,20.3,1707
20120901|2012-07-18 09:00,18,20.3,20.4,20.2,20.35,2090
20120901|2012-07-18 09:30,18,20.3,20.49,20.3,20.35,1310
20120901|2012-07-18 10:00,18,20.35,20.52,20.35,20.47,1131
20120901|2012-07-18 10:30,18,20.47,20.54,20.35,20.45,995
20120901|2012-07-18 11:00,18,20.45,20.5,20.35,20.39,804
20120901|2012-07-18 11:30,18,20.4,20.6,20.35,20.45,807
20120901|2012-07-18 12:00,18,20.45,20.66,20.45,20.57,854
20120901|2012-07-18 12:30,18,20.55,20.64,20.45,20.45,922
20120901|2012-07-18 13:00,18,20.5,20.5,20.35,20.35,611
20120901|2012-07-18 13:30,18,20.35,20.62,20.35,20.44,991
20120901|2012-07-18 14:00,18,20.4,20.43,20.21,20.36,999
20120901|2012-07-18 14:30,18,20.35,20.55,20.25,20.45,1736
20120901|2012-07-18 15:00,18,20.5,20.65,20.45,20.55,3403
20120901|2012-07-18 15:30,18,20.57,20.57,20.57,20.57,44
20120901|2012-07-19 07:00,19,20.4,20.4,20.25,20.29,105
20120901|2012-07-19 07:30,19,20.3,20.45,20.28,20.41,151
20120901|2012-07-19 08:00,19,20.4,20.55,20.37,20.4,324
20120901|2012-07-19 08:30,19,20.45,20.55,20.25,20.48,1306
20120901|2012-07-19 09:00,19,20.5,20.76,20.48,20.65,1041
20120901|2012-07-19 09:30,19,20.64,20.7,20.35,20.4,816
20120901|2012-07-19 10:00,19,20.4,20.45,20.32,20.4,957
20120901|2012-07-19 10:30,19,20.38,20.45,20.3,20.35,765
20120901|2012-07-19 11:00,19,20.36,20.4,20.2,20.2,895
20120901|2012-07-19 11:30,19,20.25,20.45,20.2,20.4,753
20120901|2012-07-19 12:00,19,20.4,20.4,20.25,20.35,697
20120901|2012-07-19 12:30,19,20.36,20.55,20.34,20.5,1106
20120901|2012-07-19 13:00,19,20.53,20.55,20.35,20.35,670
20120901|2012-07-19 13:30,19,20.4,20.41,20.25,20.3,639
20120901|2012-07-19 14:00,19,20.35,20.35,20.2,20.25,1156
20120901|2012-07-19 14:30,19,20.3,20.3,20.1,20.15,1547
20120901|2012-07-19 15:00,19,20.15,20.22,20.05,20.2,4113
20120901|2012-07-19 15:30,19,20.12,20.12,20.12,20.12,500
20120901|2012-07-20 07:00,20,20.41,20.6,20.4,20.45,426
20120901|2012-07-20 07:30,20,20.5,20.6,20.45,20.54,518
20120901|2012-07-20 08:00,20,20.55,20.65,20.45,20.63,371
20120901|2012-07-20 08:30,20,20.65,20.68,20.4,20.55,2642
20120901|2012-07-20 09:00,20,20.6,20.63,20.45,20.56,1490
20120901|2012-07-20 09:30,20,20.55,20.75,20.55,20.55,1338
20120901|2012-07-20 10:00,20,20.55,20.7,20.5,20.7,1283
20120901|2012-07-20 10:30,20,20.7,20.88,20.7,20.85,1655
20120901|2012-07-20 11:00,20,20.85,21,20.83,20.95,699
20120901|2012-07-20 11:30,20,21,21.23,20.94,20.95,1315
20120901|2012-07-20 12:00,20,20.95,21.15,20.9,21.15,886
20120901|2012-07-20 12:30,20,21.11,21.18,21.02,21.02,428
20120901|2012-07-20 13:00,20,21.05,21.05,20.93,21.05,534
20120901|2012-07-20 13:30,20,21.08,21.09,21,21.05,606
20120901|2012-07-20 14:00,20,21,21.2,20.85,20.95,1254
20120901|2012-07-20 14:30,20,20.94,21.1,20.9,21.05,2198
20120901|2012-07-20 15:00,20,21.05,21.1,20.85,20.9,2469
20120901|2012-07-20 15:30,20,20.91,20.91,20.91,20.91,10
20120901|2012-07-23 07:00,23,21.85,21.95,21.84,21.9,386
20120901|2012-07-23 07:30,23,21.85,22.15,21.85,22.05,651
20120901|2012-07-23 08:00,23,22.05,22.15,21.98,22.12,597
20120901|2012-07-23 08:30,23,22.15,22.85,22.1,22.57,3732
20120901|2012-07-23 09:00,23,22.6,22.63,22.35,22.37,2017
20120901|2012-07-23 09:30,23,22.4,22.47,22,22.1,1301
20120901|2012-07-23 10:00,23,22.15,22.17,21.95,22.1,1040
20120901|2012-07-23 10:30,23,22.1,22.35,22.02,22.1,811
20120901|2012-07-23 11:00,23,22.15,22.35,22.07,22.3,525
20120901|2012-07-23 11:30,23,22.3,22.35,21.94,21.97,753
20120901|2012-07-23 12:00,23,22,22.2,21.97,22.1,329
20120901|2012-07-23 12:30,23,22.15,22.18,22,22.1,765
20120901|2012-07-23 13:00,23,22.15,22.18,21.97,22.15,614
20120901|2012-07-23 13:30,23,22.15,22.33,22.07,22.3,809
20120901|2012-07-23 14:00,23,22.3,22.38,21.85,21.85,1246
20120901|2012-07-23 14:30,23,21.85,22.3,21.8,22.15,1446
20120901|2012-07-23 15:00,23,22.12,22.35,22.12,22.3,4247
20120901|2012-07-23 15:30,23,22.27,22.27,22.27,22.27,11
20120901|2012-07-24 07:00,24,22.3,22.34,22.2,22.25,409
20120901|2012-07-24 07:30,24,22.25,22.25,22.15,22.2,640
20120901|2012-07-24 08:00,24,22.17,22.18,21.9,22,1006
20120901|2012-07-24 08:30,24,22,22.4,21.95,22.35,1210
20120901|2012-07-24 09:00,24,22.38,22.75,22.25,22.57,2032
20120901|2012-07-24 09:30,24,22.55,22.65,22.33,22.5,1305
20120901|2012-07-24 10:00,24,22.5,22.65,22.34,22.5,845
20120901|2012-07-24 10:30,24,22.49,22.85,22.45,22.82,975
20120901|2012-07-24 11:00,24,22.83,23.2,22.8,23,1942
20120901|2012-07-24 11:30,24,23.04,23.1,22.8,22.8,1701
20120901|2012-07-24 12:00,24,22.85,23.02,22.78,23,857
20120901|2012-07-24 12:30,24,22.97,23.06,22.83,22.9,723
20120901|2012-07-24 13:00,24,22.9,23.2,22.9,23.15,869
20120901|2012-07-24 13:30,24,23.2,23.26,23.05,23.17,1082
20120901|2012-07-24 14:00,24,23.17,23.45,23.05,23.1,2368
20120901|2012-07-24 14:30,24,23.06,23.13,22.7,22.83,2722
20120901|2012-07-24 15:00,24,22.8,23.15,22.8,23.15,3211
20120901|2012-07-24 15:30,24,22.95,23.16,22.95,23.16,31
20120901|2012-07-25 07:00,25,22.85,22.9,22.75,22.75,183
20120901|2012-07-25 07:30,25,22.7,22.75,22.6,22.7,409
20120901|2012-07-25 08:00,25,22.7,22.76,22.6,22.73,323
20120901|2012-07-25 08:30,25,22.7,22.9,22.45,22.75,2361
20120901|2012-07-25 09:00,25,22.7,23.17,22.7,23.04,1103
20120901|2012-07-25 09:30,25,23.05,23.4,23,23.37,1043
20120901|2012-07-25 10:00,25,23.35,23.38,23.03,23.15,759
20120901|2012-07-25 10:30,25,23.15,23.19,22.92,22.95,560
20120901|2012-07-25 11:00,25,22.95,22.98,22.85,22.95,585
20120901|2012-07-25 11:30,25,22.9,22.9,22.7,22.73,524
20120901|2012-07-25 12:00,25,22.7,22.75,22.45,22.45,846
20120901|2012-07-25 12:30,25,22.4,22.5,22.2,22.25,1303
20120901|2012-07-25 13:00,25,22.25,22.41,22.25,22.28,537
20120901|2012-07-25 13:30,25,22.25,22.35,22.22,22.35,739
20120901|2012-07-25 14:00,25,22.35,22.75,22.3,22.58,1493
20120901|2012-07-25 14:30,25,22.55,22.7,22.5,22.55,1539
20120901|2012-07-25 15:00,25,22.54,22.85,22.35,22.85,2617
20120901|2012-07-25 15:30,25,22.42,22.42,22.42,22.42,57
20120901|2012-07-26 07:00,26,21.7,21.75,21.55,21.65,328
20120901|2012-07-26 07:30,26,21.6,21.62,21.39,21.4,686
20120901|2012-07-26 08:00,26,21.4,21.47,21.25,21.34,396
20120901|2012-07-26 08:30,26,21.3,21.46,21.2,21.44,2773
20120901|2012-07-26 09:00,26,21.4,21.46,21.25,21.4,1626
20120901|2012-07-26 09:30,26,21.45,21.73,21.35,21.65,1268
20120901|2012-07-26 10:00,26,21.6,21.75,21.5,21.53,1112
20120901|2012-07-26 10:30,26,21.5,21.67,21.4,21.61,708
20120901|2012-07-26 11:00,26,21.65,21.67,21.45,21.45,645
20120901|2012-07-26 11:30,26,21.45,21.6,21.4,21.4,583
20120901|2012-07-26 12:00,26,21.4,21.45,21.25,21.3,400
20120901|2012-07-26 12:30,26,21.25,21.45,21.25,21.41,903
20120901|2012-07-26 13:00,26,21.4,21.45,21.3,21.35,408
20120901|2012-07-26 13:30,26,21.35,21.4,21.15,21.15,691
20120901|2012-07-26 14:00,26,21.15,21.31,21.1,21.1,910
20120901|2012-07-26 14:30,26,21.1,21.15,21,21.1,1501
20120901|2012-07-26 15:00,26,21.1,21.35,20.8,21.3,4550
20120901|2012-07-26 15:30,26,20.87,20.87,20.87,20.87,100
20120901|2012-07-27 07:00,27,20.7,20.85,20.55,20.6,214
20120901|2012-07-27 07:30,27,20.6,20.6,20.38,20.46,483
20120901|2012-07-27 08:00,27,20.45,20.5,20.3,20.35,482
20120901|2012-07-27 08:30,27,20.35,20.75,20.28,20.57,2606
20120901|2012-07-27 09:00,27,20.55,20.8,20.47,20.7,1347
20120901|2012-07-27 09:30,27,20.7,20.8,20.57,20.57,645
20120901|2012-07-27 10:00,27,20.57,20.7,20.47,20.7,1042
20120901|2012-07-27 10:30,27,20.68,20.85,20.65,20.79,545
20120901|2012-07-27 11:00,27,20.8,20.86,20.75,20.82,792
20120901|2012-07-27 11:30,27,20.8,20.9,20.75,20.85,960
20120901|2012-07-27 12:00,27,20.85,20.9,20.52,20.65,760
20120901|2012-07-27 12:30,27,20.62,20.8,20.5,20.55,1892
20120901|2012-07-27 13:00,27,20.58,20.67,20.49,20.6,760
20120901|2012-07-27 13:30,27,20.6,20.6,20.43,20.52,506
20120901|2012-07-27 14:00,27,20.5,20.57,20.4,20.5,726
20120901|2012-07-27 14:30,27,20.47,20.74,20.45,20.7,766
20120901|2012-07-27 15:00,27,20.7,20.75,20.55,20.6,2189
20120901|2012-07-27 15:30,27,20.62,20.62,20.62,20.62,42
20120901|2012-07-30 07:00,30,20.75,20.78,20.7,20.75,376
20120901|2012-07-30 07:30,30,20.75,20.77,20.65,20.67,216
20120901|2012-07-30 08:00,30,20.65,20.68,20.55,20.64,317
20120901|2012-07-30 08:30,30,20.58,20.65,20.35,20.45,1274
20120901|2012-07-30 09:00,30,20.45,20.65,20.4,20.6,1567
20120901|2012-07-30 09:30,30,20.65,20.9,20.61,20.89,1458
20120901|2012-07-30 10:00,30,20.89,20.97,20.7,20.81,1617
20120901|2012-07-30 10:30,30,20.83,20.93,20.7,20.77,1211
20120901|2012-07-30 11:00,30,20.75,20.91,20.75,20.9,680
20120901|2012-07-30 11:30,30,20.9,20.95,20.8,20.9,405
20120901|2012-07-30 12:00,30,20.85,21,20.85,20.98,549
20120901|2012-07-30 12:30,30,20.95,21.08,20.87,21,614
20120901|2012-07-30 13:00,30,21.07,21.08,20.89,20.92,662
20120901|2012-07-30 13:30,30,20.9,20.95,20.83,20.85,414
20120901|2012-07-30 14:00,30,20.85,21.05,20.8,20.92,445
20120901|2012-07-30 14:30,30,20.9,21.1,20.85,21.05,1372
20120901|2012-07-30 15:00,30,21.07,21.25,20.95,21.24,3727
20120901|2012-07-30 15:30,30,21.22,21.22,21.22,21.22,50
20120901|2012-07-31 07:00,31,21.05,21.25,21,21.15,281
20120901|2012-07-31 07:30,31,21.15,21.2,21.1,21.2,156
20120901|2012-07-31 08:00,31,21.15,21.46,21.15,21.4,418
20120901|2012-07-31 08:30,31,21.4,21.5,21.15,21.35,1747
20120901|2012-07-31 09:00,31,21.35,21.57,21.2,21.33,2318
20120901|2012-07-31 09:30,31,21.35,21.4,21.15,21.3,1018
20120901|2012-07-31 10:00,31,21.25,21.3,20.95,21.23,1019
20120901|2012-07-31 10:30,31,21.2,21.3,21.2,21.2,280
20120901|2012-07-31 11:00,31,21.2,21.47,21.2,21.45,1227
20120901|2012-07-31 11:30,31,21.45,21.5,21.35,21.43,240
20120901|2012-07-31 12:00,31,21.45,21.48,21.3,21.3,353
20120901|2012-07-31 12:30,31,21.31,21.47,21.25,21.45,217
20120901|2012-07-31 13:00,31,21.45,21.45,21.17,21.18,399
20120901|2012-07-31 13:30,31,21.15,21.25,21.1,21.25,551
20120901|2012-07-31 14:00,31,21.29,21.33,21.23,21.3,428
20120901|2012-07-31 14:30,31,21.25,21.55,21.25,21.55,1471
20120901|2012-07-31 15:00,31,21.55,21.75,21.55,21.65,2881
20120901|2012-07-31 15:30,31,21.62,21.62,21.62,21.62,41
20120901|2012-08-01 07:00,1,21.4,21.4,21.25,21.25,234
20120901|2012-08-01 07:30,1,21.25,21.3,21.24,21.25,137
20120901|2012-08-01 08:00,1,21.25,21.27,21.15,21.15,132
20120901|2012-08-01 08:30,1,21.2,21.6,21.15,21.25,1483
20120901|2012-08-01 09:00,1,21.3,21.45,21,21.15,2353
20120901|2012-08-01 09:30,1,21.15,21.38,21.1,21.25,1153
20120901|2012-08-01 10:00,1,21.23,21.27,21.1,21.12,529
20120901|2012-08-01 10:30,1,21.1,21.23,21.1,21.1,483
20120901|2012-08-01 11:00,1,21.1,21.1,20.95,21,399
20120901|2012-08-01 11:30,1,21,21.1,20.95,21.05,596
20120901|2012-08-01 12:00,1,21.09,21.14,21,21.14,444
20120901|2012-08-01 12:30,1,21.13,21.22,21.13,21.2,395
20120901|2012-08-01 13:00,1,21.21,21.5,21.05,21.05,1825
20120901|2012-08-01 13:30,1,21.05,21.25,21.03,21.04,1120
20120901|2012-08-01 14:00,1,21,21.17,20.9,20.9,896
20120901|2012-08-01 14:30,1,20.9,21.25,20.9,21.15,1706
20120901|2012-08-01 15:00,1,21.2,21.4,21.1,21.4,2486
20120901|2012-08-01 15:30,1,21.32,21.32,21.32,21.32,33
20120901|2012-08-02 07:00,2,21.05,21.1,20.95,21.04,303
20120901|2012-08-02 07:30,2,21,22,20.82,21.94,1329
20120901|2012-08-02 08:00,2,22,22.07,21.5,21.6,1072
20120901|2012-08-02 08:30,2,21.6,21.76,21.07,21.1,3075
20120901|2012-08-02 09:00,2,21.1,21.25,20.9,20.9,1751
20120901|2012-08-02 09:30,2,20.95,21.27,20.91,21.25,1798
20120901|2012-08-02 10:00,2,21.25,21.5,21.2,21.3,1429
20120901|2012-08-02 10:30,2,21.3,21.72,21.3,21.6,1455
20120901|2012-08-02 11:00,2,21.6,21.63,21.5,21.55,520
20120901|2012-08-02 11:30,2,21.58,21.8,21.3,21.35,1134
20120901|2012-08-02 12:00,2,21.35,21.44,21.3,21.4,983
20120901|2012-08-02 12:30,2,21.35,21.6,21.35,21.6,780
20120901|2012-08-02 13:00,2,21.63,21.67,21.4,21.45,535
20120901|2012-08-02 13:30,2,21.45,21.45,21.15,21.3,925
20120901|2012-08-02 14:00,2,21.3,21.32,21.1,21.15,471
20120901|2012-08-02 14:30,2,21.15,21.15,20.8,20.85,1569
20120901|2012-08-02 15:00,2,20.8,21.9,20.6,21.6,4101
20120901|2012-08-02 15:30,2,20.67,20.67,20.67,20.67,8
20120901|2012-08-03 07:00,3,20.35,20.45,20.35,20.4,351
20120901|2012-08-03 07:30,3,20.4,20.4,20.15,20.18,475
20120901|2012-08-03 08:00,3,20.15,20.17,19.98,20.05,435
20120901|2012-08-03 08:30,3,20.05,20.2,19.97,20.07,2544
20120901|2012-08-03 09:00,3,20.05,20.05,19.85,19.85,1885
20120901|2012-08-03 09:30,3,19.85,20.15,19.85,20.06,1252
20120901|2012-08-03 10:00,3,20.05,20.08,19.9,19.97,891
20120901|2012-08-03 10:30,3,20,20.05,19.95,20,795
20120901|2012-08-03 11:00,3,20,20.1,19.95,20.03,943
20120901|2012-08-03 11:30,3,20.05,20.1,20,20.05,395
20120901|2012-08-03 12:00,3,20.05,20.1,20,20,489
20120901|2012-08-03 12:30,3,20,20.05,19.95,20,509
20120901|2012-08-03 13:00,3,20,20.05,19.85,19.93,1072
20120901|2012-08-03 13:30,3,19.93,20.05,19.9,19.94,337
20120901|2012-08-03 14:00,3,19.9,19.95,19.9,19.93,505
20120901|2012-08-03 14:30,3,19.9,20,19.5,19.5,4045
20120901|2012-08-03 15:00,3,19.5,19.65,19.35,19.35,4565
20120901|2012-08-03 15:30,3,20.15,20.15,19.37,19.37,6
20120901|2012-08-06 07:00,6,19.15,19.22,19.08,19.13,433
20120901|2012-08-06 07:30,6,19.15,19.23,19.1,19.21,165
20120901|2012-08-06 08:00,6,19.22,19.3,19.2,19.3,112
20120901|2012-08-06 08:30,6,19.3,19.34,19.05,19.1,1773
20120901|2012-08-06 09:00,6,19.1,19.23,19.1,19.15,1086
20120901|2012-08-06 09:30,6,19.18,19.3,19.1,19.3,1121
20120901|2012-08-06 10:00,6,19.28,19.35,19.24,19.3,1114
20120901|2012-08-06 10:30,6,19.35,19.35,19.15,19.2,1265
20120901|2012-08-06 11:00,6,19.2,19.25,19.1,19.15,1329
20120901|2012-08-06 11:30,6,19.15,19.2,19,19.05,558
20120901|2012-08-06 12:00,6,19.04,19.08,18.95,19.05,920
20120901|2012-08-06 12:30,6,19.05,19.13,18.99,19,840
20120901|2012-08-06 13:00,6,19,19.05,18.95,18.95,677
20120901|2012-08-06 13:30,6,18.95,19,18.85,18.9,994
20120901|2012-08-06 14:00,6,18.95,19,18.9,18.95,702
20120901|2012-08-06 14:30,6,18.98,19.12,18.9,19.12,1884
20120901|2012-08-06 15:00,6,19.1,19.35,18.85,19.1,2409
20120901|2012-08-06 15:30,6,18.97,18.97,18.97,18.97,5
20120901|2012-08-07 07:00,7,18.9,18.96,18.85,18.9,365
20120901|2012-08-07 07:30,7,18.9,18.93,18.8,18.9,296
20120901|2012-08-07 08:00,7,18.85,18.9,18.8,18.8,168
20120901|2012-08-07 08:30,7,18.8,19.03,18.7,18.95,4060
20120901|2012-08-07 09:00,7,18.92,18.92,18.75,18.8,2296
20120901|2012-08-07 09:30,7,18.84,19,18.8,18.91,1468
20120901|2012-08-07 10:00,7,18.9,18.93,18.85,18.85,998
20120901|2012-08-07 10:30,7,18.85,18.9,18.8,18.83,893
20120901|2012-08-07 11:00,7,18.8,19,18.8,18.95,840
20120901|2012-08-07 11:30,7,18.96,19,18.9,19,519
20120901|2012-08-07 12:00,7,19,19.1,18.95,19.05,911
20120901|2012-08-07 12:30,7,19.04,19.25,19.03,19.2,910
20120901|2012-08-07 13:00,7,19.2,19.25,19.15,19.25,721
20120901|2012-08-07 13:30,7,19.25,19.3,19.15,19.25,1082
20120901|2012-08-07 14:00,7,19.29,19.4,19.26,19.35,742
20120901|2012-08-07 14:30,7,19.35,19.63,19.3,19.6,1712
20120901|2012-08-07 15:00,7,19.63,19.7,18.8,18.8,3220
20120901|2012-08-07 15:30,7,19.67,19.67,19.67,19.67,300
20120901|2012-08-08 07:00,8,19.8,19.8,19.7,19.75,639
20120901|2012-08-08 07:30,8,19.76,19.83,19.7,19.8,483
20120901|2012-08-08 08:00,8,19.8,19.8,19.45,19.49,1037
20120901|2012-08-08 08:30,8,19.5,19.65,19.4,19.5,1303
20120901|2012-08-08 09:00,8,19.5,19.55,19.35,19.46,1240
20120901|2012-08-08 09:30,8,19.41,19.5,19.35,19.38,907
20120901|2012-08-08 10:00,8,19.36,19.4,18.95,19.05,1315
20120901|2012-08-08 10:30,8,19,19.2,19,19.15,1215
20120901|2012-08-08 11:00,8,19.2,19.22,19.15,19.18,585
20120901|2012-08-08 11:30,8,19.2,19.2,19.05,19.1,598
20120901|2012-08-08 12:00,8,19.1,19.19,19.05,19.1,490
20120901|2012-08-08 12:30,8,19.09,19.2,19.05,19.15,414
20120901|2012-08-08 13:00,8,19.2,19.23,19.1,19.15,515
20120901|2012-08-08 13:30,8,19.2,19.23,19.1,19.1,857
20120901|2012-08-08 14:00,8,19.1,19.1,18.85,18.9,1500
20120901|2012-08-08 14:30,8,18.9,19.2,18.75,18.8,3106
20120901|2012-08-08 15:00,8,18.8,19.15,18.75,19.15,2651
20120901|2012-08-08 15:30,8,18.87,18.87,18.87,18.87,5
20120901|2012-08-09 07:00,9,19.05,19.05,18.9,18.98,116
20120901|2012-08-09 07:30,9,18.95,19,18.83,18.83,262
20120901|2012-08-09 08:00,9,18.85,18.97,18.85,18.94,68
20120901|2012-08-09 08:30,9,18.95,19.08,18.7,19.05,1563
20120901|2012-08-09 09:00,9,19.05,19.15,18.75,18.9,2313
20120901|2012-08-09 09:30,9,18.9,18.97,18.8,18.82,1300
20120901|2012-08-09 10:00,9,18.8,18.84,18.7,18.7,1062
20120901|2012-08-09 10:30,9,18.74,19.1,18.7,19,1131
20120901|2012-08-09 11:00,9,19,19.05,18.9,18.9,512
20120901|2012-08-09 11:30,9,18.9,18.95,18.7,18.75,1100
20120901|2012-08-09 12:00,9,18.7,18.8,18.7,18.79,434
20120901|2012-08-09 12:30,9,18.75,18.8,18.7,18.75,466
20120901|2012-08-09 13:00,9,18.79,18.8,18.7,18.7,261
20120901|2012-08-09 13:30,9,18.7,18.8,18.55,18.6,1482
20120901|2012-08-09 14:00,9,18.65,18.8,18.55,18.55,1276
20120901|2012-08-09 14:30,9,18.55,18.8,18.5,18.75,1460
20120901|2012-08-09 15:00,9,18.75,19.1,18.6,19.05,1958
20120901|2012-08-09 15:30,9,18.61,18.61,18.61,18.61,300
20120901|2012-08-10 07:00,10,18.85,19.05,18.85,18.98,83
20120901|2012-08-10 07:30,10,18.98,18.99,18.92,18.93,106
20120901|2012-08-10 08:00,10,18.95,18.95,18.85,18.9,238
20120901|2012-08-10 08:30,10,18.9,19.02,18.83,18.85,1344
20120901|2012-08-10 09:00,10,18.85,18.87,18.6,18.74,2045
20120901|2012-08-10 09:30,10,18.7,18.74,18.55,18.65,996
20120901|2012-08-10 10:00,10,18.65,18.8,18.6,18.65,1211
20120901|2012-08-10 10:30,10,18.65,18.74,18.6,18.6,700
20120901|2012-08-10 11:00,10,18.65,18.69,18.55,18.55,667
20120901|2012-08-10 11:30,10,18.55,18.6,18.55,18.6,294
20120901|2012-08-10 12:00,10,18.55,18.72,18.55,18.65,707
20120901|2012-08-10 12:30,10,18.65,18.67,18.6,18.66,393
20120901|2012-08-10 13:00,10,18.63,18.7,18.55,18.57,428
20120901|2012-08-10 13:30,10,18.58,18.65,18.45,18.49,1415
20120901|2012-08-10 14:00,10,18.5,18.55,18.45,18.45,980
20120901|2012-08-10 14:30,10,18.45,18.57,18.4,18.45,1478
20120901|2012-08-10 15:00,10,18.45,18.95,18.4,18.65,2704
20120901|2012-08-10 15:30,10,18.53,18.53,18.53,18.53,500
20120901|2012-08-13 07:00,13,18.5,18.55,18.45,18.49,80
20120901|2012-08-13 07:30,13,18.45,18.5,18.4,18.43,240
20120901|2012-08-13 08:00,13,18.45,18.5,18.4,18.48,291
20120901|2012-08-13 08:30,13,18.5,18.55,18.15,18.25,2547
20120901|2012-08-13 09:00,13,18.25,18.5,18.2,18.4,940
20120901|2012-08-13 09:30,13,18.42,18.5,18.3,18.35,1113
20120901|2012-08-13 10:00,13,18.4,18.51,18.3,18.35,1623
20120901|2012-08-13 10:30,13,18.35,18.35,18.2,18.25,1290
20120901|2012-08-13 11:00,13,18.25,18.3,18.2,18.2,1190
20120901|2012-08-13 11:30,13,18.2,18.25,18.15,18.16,1179
20120901|2012-08-13 12:00,13,18.15,18.2,18.1,18.2,1070
20120901|2012-08-13 12:30,13,18.2,18.28,18.15,18.15,901
20120901|2012-08-13 13:00,13,18.15,18.28,18.1,18.15,1106
20120901|2012-08-13 13:30,13,18.17,18.19,18.1,18.1,1694
20120901|2012-08-13 14:00,13,18.13,18.2,18.1,18.2,517
20120901|2012-08-13 14:30,13,18.17,18.2,18.05,18.1,1896
20120901|2012-08-13 15:00,13,18.1,18.5,18,18.2,4059
20120901|2012-08-13 15:30,13,18.2,18.22,18.15,18.22,266
20120901|2012-08-14 07:00,14,18.1,18.1,18,18.1,170
20120901|2012-08-14 07:30,14,18.15,18.22,17.95,18.18,634
20120901|2012-08-14 08:00,14,18.15,18.21,18.1,18.2,498
20120901|2012-08-14 08:30,14,18.15,18.6,18.1,18.55,2787
20120901|2012-08-14 09:00,14,18.55,18.55,18.35,18.37,2330
20120901|2012-08-14 09:30,14,18.4,18.52,18.35,18.4,1676
20120901|2012-08-14 10:00,14,18.4,18.45,18.35,18.38,1113
20120901|2012-08-14 10:30,14,18.35,18.4,18.25,18.35,971
20120901|2012-08-14 11:00,14,18.35,18.6,18.3,18.55,1897
20120901|2012-08-14 11:30,14,18.55,18.75,18.53,18.6,1806
20120901|2012-08-14 12:00,14,18.65,18.95,18.6,18.93,2496
20120901|2012-08-14 12:30,14,18.95,18.95,18.7,18.7,989
20120901|2012-08-14 13:00,14,18.71,18.85,18.68,18.75,592
20120901|2012-08-14 13:30,14,18.78,18.85,18.55,18.56,1068
20120901|2012-08-14 14:00,14,18.55,18.82,18.55,18.75,1139
20120901|2012-08-14 14:30,14,18.75,19.05,18.7,19.02,3889
20120901|2012-08-14 15:00,14,19,19.05,18.15,18.8,4182
20120901|2012-08-14 16:00,14,18.97,18.97,18.97,18.97,10
20120901|2012-08-15 07:00,15,19.15,19.15,19,19.1,377
20120901|2012-08-15 07:30,15,19.1,19.2,19.05,19.15,179
20120901|2012-08-15 08:00,15,19.15,19.15,19.05,19.1,346
20120901|2012-08-15 08:30,15,19.05,19.1,18.62,18.7,1845
20120901|2012-08-15 09:00,15,18.65,18.75,18.6,18.7,1066
20120901|2012-08-15 09:30,15,18.68,18.8,18.6,18.75,1359
20120901|2012-08-15 10:00,15,18.8,18.9,18.73,18.85,998
20120901|2012-08-15 10:30,15,18.84,18.95,18.82,18.82,768
20120901|2012-08-15 11:00,15,18.85,18.95,18.75,18.9,1624
20120901|2012-08-15 11:30,15,18.9,19,18.86,18.95,449
20120901|2012-08-15 12:00,15,18.95,19.05,18.95,19.04,350
20120901|2012-08-15 12:30,15,19.04,19.05,19,19.03,389
20120901|2012-08-15 13:00,15,19.05,19.06,18.95,18.95,363
20120901|2012-08-15 13:30,15,18.93,18.95,18.82,18.95,1435
20120901|2012-08-15 14:00,15,18.95,19.17,18.92,19.12,1263
20120901|2012-08-15 14:30,15,19.15,19.2,19.05,19.1,1165
20120901|2012-08-15 15:00,15,19.1,19.1,18.65,18.65,2198
20120901|2012-08-15 15:30,15,18.97,18.97,18.97,18.97,100
20120901|2012-08-16 07:00,16,18.95,18.95,18.8,18.89,274
20120901|2012-08-16 07:30,16,18.9,18.95,18.85,18.93,410
20120901|2012-08-16 08:00,16,18.95,19.1,18.93,19.03,457
20120901|2012-08-16 08:30,16,19.05,19.3,19,19.25,1947
20120901|2012-08-16 09:00,16,19.3,19.35,19.15,19.19,2380
20120901|2012-08-16 09:30,16,19.15,19.25,19.05,19.15,1666
20120901|2012-08-16 10:00,16,19.13,19.2,19.1,19.1,1391
20120901|2012-08-16 10:30,16,19.1,19.15,18.85,18.9,1867
20120901|2012-08-16 11:00,16,18.9,18.95,18.75,18.9,1238
20120901|2012-08-16 11:30,16,18.88,19.02,18.85,18.88,1663
20120901|2012-08-16 12:00,16,18.88,19,18.75,18.98,1446
20120901|2012-08-16 12:30,16,19,19.05,18.94,19.02,822
20120901|2012-08-16 13:00,16,19.05,19.05,18.8,18.8,964
20120901|2012-08-16 13:30,16,18.8,18.85,18.75,18.83,903
20120901|2012-08-16 14:00,16,18.85,18.85,18.75,18.8,1996
20120901|2012-08-16 14:30,16,18.8,18.85,18.73,18.77,1873
20120901|2012-08-16 15:00,16,18.75,19.25,18.65,19.1,3146
20120901|2012-08-16 15:30,16,18.8,18.95,18.72,18.72,54
20120901|2012-08-17 07:00,17,18.7,18.85,18.7,18.8,210
20120901|2012-08-17 07:30,17,18.75,18.8,18.75,18.75,113
20120901|2012-08-17 08:00,17,18.8,18.8,18.55,18.55,481
20120901|2012-08-17 08:30,17,18.6,18.86,18.55,18.65,2531
20120901|2012-08-17 09:00,17,18.65,18.8,18.6,18.71,1533
20120901|2012-08-17 09:30,17,18.71,18.8,18.68,18.72,1977
20120901|2012-08-17 10:00,17,18.7,18.72,18.55,18.58,1296
20120901|2012-08-17 10:30,17,18.55,18.6,18.47,18.47,854
20120901|2012-08-17 11:00,17,18.45,18.76,18.19,18.25,3117
20120901|2012-08-17 11:30,17,18.25,18.65,18.2,18.3,1904
20120901|2012-08-17 12:00,17,18.3,18.4,18.25,18.3,1089
20120901|2012-08-17 12:30,17,18.3,18.65,18.2,18.25,1584
20120901|2012-08-17 13:00,17,18.3,18.35,18.24,18.29,1510
20120901|2012-08-17 13:30,17,18.25,18.35,18.2,18.2,1333
20120901|2012-08-17 14:00,17,18.24,18.3,18.12,18.25,2118
20120901|2012-08-17 14:30,17,18.3,18.35,18.19,18.25,1541
20120901|2012-08-17 15:00,17,18.25,18.75,18.15,18.5,2973
20120901|2012-08-17 15:30,17,18.17,18.17,18.17,18.17,100
20120901|2012-08-20 07:00,20,18.35,18.4,18.3,18.38,307
20120901|2012-08-20 07:30,20,18.4,18.5,18.35,18.5,329
20120901|2012-08-20 08:00,20,18.5,18.5,18.4,18.45,294
20120901|2012-08-20 08:30,20,18.41,18.75,18.3,18.55,3464
20120901|2012-08-20 09:00,20,18.6,18.8,18.5,18.7,1962
20120901|2012-08-20 09:30,20,18.69,18.7,18.55,18.56,1572
20120901|2012-08-20 10:00,20,18.6,18.7,18.4,18.45,1594
20120901|2012-08-20 10:30,20,18.5,18.55,18.35,18.4,1574
20120901|2012-08-20 11:00,20,18.4,18.6,18.25,18.33,2315
20120901|2012-08-20 11:30,20,18.35,18.4,18.3,18.3,536
20120901|2012-08-20 12:00,20,18.35,18.4,18.3,18.35,602
20120901|2012-08-20 12:30,20,18.31,18.42,18.3,18.35,2297
20120901|2012-08-20 13:00,20,18.35,18.42,18.3,18.35,781
20120901|2012-08-20 13:30,20,18.3,18.32,18.25,18.25,548
20120901|2012-08-20 14:00,20,18.3,18.35,18.25,18.3,789
20120901|2012-08-20 14:30,20,18.3,18.35,18.25,18.27,938
20120901|2012-08-20 15:00,20,18.3,18.6,18.2,18.35,3201
20120901|2012-08-20 15:30,20,18.22,18.22,18.22,18.22,24
20120901|2012-08-21 07:00,21,18.25,18.25,18.15,18.17,643
20120901|2012-08-21 07:30,21,18.18,18.2,18,18.05,1215
20120901|2012-08-21 08:00,21,18.05,18.1,18,18.05,710
20120901|2012-08-21 08:30,21,18.05,18.2,18.03,18.08,1752
20120901|2012-08-21 09:00,21,18.05,18.12,18,18.1,1923
20120901|2012-08-21 09:30,21,18.05,18.15,18.04,18.08,1750
20120901|2012-08-21 10:00,21,18.05,18.25,18.05,18.2,2094
20120901|2012-08-21 10:30,21,18.15,18.2,18.05,18.16,1731
20120901|2012-08-21 11:00,21,18.15,18.25,18.05,18.2,2461
20120901|2012-08-21 11:30,21,18.15,18.3,18.1,18.25,2087
20120901|2012-08-21 12:00,21,18.2,18.35,18.2,18.3,1198
20120901|2012-08-21 12:30,21,18.3,18.5,18.3,18.34,2207
20120901|2012-08-21 13:00,21,18.3,18.45,18.3,18.4,1091
20120901|2012-08-21 13:30,21,18.4,18.65,18.4,18.6,3349
20120901|2012-08-21 14:00,21,18.55,19,18.55,18.85,4014
20120901|2012-08-21 14:30,21,18.85,18.9,18.65,18.8,2310
20120901|2012-08-21 15:00,21,18.8,18.8,18.05,18.15,6101
20120901|2012-08-21 15:30,21,18.15,18.72,18.05,18.72,45
20120901|2012-08-22 07:00,22,18.85,19.2,18.8,19.1,667
20120901|2012-08-22 07:30,22,19.1,19.2,19.03,19.2,391
20120901|2012-08-22 08:00,22,19.2,19.35,19.15,19.15,833
20120901|2012-08-22 08:30,22,19.15,19.35,18.85,19,3800
20120901|2012-08-22 09:00,22,19,19.1,18.83,18.9,3096
20120901|2012-08-22 09:30,22,18.86,19.15,18.84,19.15,1400
20120901|2012-08-22 10:00,22,19.15,19.2,18.95,19.1,2155
20120901|2012-08-22 10:30,22,19.15,19.15,18.94,18.95,1150
20120901|2012-08-22 11:00,22,18.9,19.05,18.8,18.8,2926
20120901|2012-08-22 11:30,22,18.8,19.2,18.8,19.17,2251
20120901|2012-08-22 12:00,22,19.17,19.25,19.15,19.2,1102
20120901|2012-08-22 12:30,22,19.21,19.25,19.05,19.15,1167
20120901|2012-08-22 13:00,22,19.1,19.2,18.9,19.05,3735
20120901|2012-08-22 13:30,22,19.05,19.05,18.8,18.85,1023
20120901|2012-08-22 14:00,22,18.9,19,18.75,18.95,1829
20120901|2012-08-22 14:30,22,18.95,19.02,18.9,18.98,2310
20120901|2012-08-22 15:00,22,19,19.15,18.9,18.9,7416
20120901|2012-08-22 15:30,22,18.85,19.1,18.85,18.99,8
20120901|2012-08-23 07:00,23,19,19,18.8,18.8,535
20120901|2012-08-23 07:30,23,18.8,19.15,18.8,19.09,416
20120901|2012-08-23 08:00,23,19.1,19.14,19,19.05,212
20120901|2012-08-23 08:30,23,19.05,19.5,19,19.4,4322
20120901|2012-08-23 09:00,23,19.4,19.55,19.28,19.34,2923
20120901|2012-08-23 09:30,23,19.35,19.36,19.15,19.23,2143
20120901|2012-08-23 10:00,23,19.25,19.35,19.1,19.15,1737
20120901|2012-08-23 10:30,23,19.15,19.25,19.1,19.15,867
20120901|2012-08-23 11:00,23,19.15,19.4,19.15,19.35,2087
20120901|2012-08-23 11:30,23,19.35,19.45,19.35,19.45,1041
20120901|2012-08-23 12:00,23,19.4,19.62,19.35,19.6,2880
20120901|2012-08-23 12:30,23,19.55,19.65,19.45,19.5,1255
20120901|2012-08-23 13:00,23,19.45,19.55,19.4,19.5,734
20120901|2012-08-23 13:30,23,19.5,19.55,19.3,19.37,2823
20120901|2012-08-23 14:00,23,19.4,19.45,19.3,19.4,1092
20120901|2012-08-23 14:30,23,19.4,19.45,19.3,19.35,2220
20120901|2012-08-23 15:00,23,19.35,19.6,19.2,19.55,4243
20120901|2012-08-23 15:30,23,19.29,19.29,19.29,19.29,100
20120901|2012-08-24 07:00,24,19.45,19.47,19.35,19.35,175
20120901|2012-08-24 07:30,24,19.35,19.65,19.3,19.55,929
20120901|2012-08-24 08:00,24,19.55,19.65,19.54,19.65,850
20120901|2012-08-24 08:30,24,19.6,19.65,19.45,19.6,2363
20120901|2012-08-24 09:00,24,19.6,19.65,19.3,19.37,1570
20120901|2012-08-24 09:30,24,19.4,19.4,18.99,19.1,1905
20120901|2012-08-24 10:00,24,19.15,19.2,18.9,19,2327
20120901|2012-08-24 10:30,24,19,19.05,18.95,19.05,990
20120901|2012-08-24 11:00,24,19.05,19.1,18.9,18.9,1297
20120901|2012-08-24 11:30,24,18.9,18.95,18.8,18.85,876
20120901|2012-08-24 12:00,24,18.8,18.9,18.8,18.85,953
20120901|2012-08-24 12:30,24,18.8,18.85,18.65,18.65,1382
20120901|2012-08-24 13:00,24,18.65,18.75,18.65,18.7,758
20120901|2012-08-24 13:30,24,18.7,18.75,18.7,18.75,673
20120901|2012-08-24 14:00,24,18.7,18.85,18.6,18.6,1946
20120901|2012-08-24 14:30,24,18.6,18.65,18.35,18.55,3780
20120901|2012-08-24 15:00,24,18.55,19.55,18.45,19.1,8604
20120901|2012-08-24 15:30,24,18.54,18.54,18.54,18.54,267
20120901|2012-08-27 07:00,27,18.45,18.45,18.33,18.35,311
20120901|2012-08-27 07:30,27,18.35,18.4,18.33,18.35,648
20120901|2012-08-27 08:00,27,18.35,18.4,18.3,18.38,391
20120901|2012-08-27 08:30,27,18.4,18.67,18.35,18.65,3041
20120901|2012-08-27 09:00,27,18.68,18.72,18.55,18.7,1324
20120901|2012-08-27 09:30,27,18.65,18.7,18.55,18.57,1010
20120901|2012-08-27 10:00,27,18.6,18.6,18.3,18.33,1733
20120901|2012-08-27 10:30,27,18.33,18.5,18.3,18.45,800
20120901|2012-08-27 11:00,27,18.45,18.5,18.34,18.34,776
20120901|2012-08-27 11:30,27,18.35,18.37,18.3,18.32,775
20120901|2012-08-27 12:00,27,18.32,18.35,18.2,18.25,708
20120901|2012-08-27 12:30,27,18.22,18.35,18.2,18.3,794
20120901|2012-08-27 13:00,27,18.3,18.35,18.25,18.27,531
20120901|2012-08-27 13:30,27,18.25,18.35,18.25,18.25,618
20120901|2012-08-27 14:00,27,18.25,18.5,18.25,18.5,1316
20120901|2012-08-27 14:30,27,18.47,18.75,18.4,18.7,2553
20120901|2012-08-27 15:00,27,18.67,18.85,18.6,18.85,4243
20120901|2012-08-27 15:30,27,18.79,18.79,18.79,18.79,55
20120901|2012-08-28 07:00,28,18.8,18.95,18.8,18.9,294
20120901|2012-08-28 07:30,28,18.9,19,18.9,18.97,134
20120901|2012-08-28 08:00,28,18.96,19.05,18.9,19,692
20120901|2012-08-28 08:30,28,19,19.1,18.75,19,2343
20120901|2012-08-28 09:00,28,19.05,19.13,18.7,18.8,3543
20120901|2012-08-28 09:30,28,18.8,19.05,18.7,19.02,1693
20120901|2012-08-28 10:00,28,19,19.02,18.82,18.9,1976
20120901|2012-08-28 10:30,28,18.86,18.92,18.7,18.75,999
20120901|2012-08-28 11:00,28,18.7,18.85,18.65,18.85,1432
20120901|2012-08-28 11:30,28,18.8,18.9,18.79,18.85,1228
20120901|2012-08-28 12:00,28,18.82,18.95,18.8,18.9,608
20120901|2012-08-28 12:30,28,18.85,18.95,18.85,18.91,397
20120901|2012-08-28 13:00,28,18.95,18.95,18.8,18.8,766
20120901|2012-08-28 13:30,28,18.8,18.9,18.75,18.87,667
20120901|2012-08-28 14:00,28,18.9,19,18.8,18.95,1333
20120901|2012-08-28 14:30,28,18.95,19.1,18.95,19.1,1352
20120901|2012-08-28 15:00,28,19.05,19.1,18.75,18.75,3043
20120901|2012-08-28 15:30,28,19.05,19.05,18.8,18.99,8
20120901|2012-08-29 07:00,29,19,19.07,19,19,154
20120901|2012-08-29 07:30,29,19.05,19.05,18.9,18.9,231
20120901|2012-08-29 08:00,29,18.9,19,18.9,19,207
20120901|2012-08-29 08:30,29,19,19.05,18.8,18.97,2520
20120901|2012-08-29 09:00,29,18.95,19,18.85,18.9,1712
20120901|2012-08-29 09:30,29,18.9,19.2,18.89,19.15,2273
20120901|2012-08-29 10:00,29,19.13,19.15,19.03,19.06,1135
20120901|2012-08-29 10:30,29,19.05,19.06,18.94,18.94,835
20120901|2012-08-29 11:00,29,18.94,19,18.9,18.95,621
20120901|2012-08-29 11:30,29,18.95,19,18.75,18.8,1227
20120901|2012-08-29 12:00,29,18.8,18.8,18.65,18.8,2159
20120901|2012-08-29 12:30,29,18.8,18.85,18.65,18.71,808
20120901|2012-08-29 13:00,29,18.75,18.85,18.71,18.75,518
20120901|2012-08-29 13:30,29,18.75,19.1,18.75,18.95,1170
20120901|2012-08-29 14:00,29,19,19.1,18.95,19.06,994
20120901|2012-08-29 14:30,29,19.1,19.21,19.08,19.17,1753
20120901|2012-08-29 15:00,29,19.15,19.4,18.9,19.05,5481
20120901|2012-08-29 15:30,29,19,19.25,18.9,19.25,102
20120901|2012-08-30 07:00,30,19.52,19.55,19.4,19.45,356
20120901|2012-08-30 07:30,30,19.45,19.7,19.45,19.69,823
20120901|2012-08-30 08:00,30,19.65,19.7,19.6,19.6,338
20120901|2012-08-30 08:30,30,19.55,19.68,19.35,19.5,2598
20120901|2012-08-30 09:00,30,19.5,19.76,19.42,19.7,2544
20120901|2012-08-30 09:30,30,19.75,19.85,19.6,19.71,2681
20120901|2012-08-30 10:00,30,19.75,19.75,19.44,19.55,2414
20120901|2012-08-30 10:30,30,19.55,19.65,19.5,19.65,1172
20120901|2012-08-30 11:00,30,19.65,19.7,19.55,19.7,1336
20120901|2012-08-30 11:30,30,19.7,19.7,19.55,19.55,661
20120901|2012-08-30 12:00,30,19.57,19.65,19.5,19.6,863
20120901|2012-08-30 12:30,30,19.6,19.65,19.55,19.55,628
20120901|2012-08-30 13:00,30,19.52,19.6,19.5,19.55,635
20120901|2012-08-30 13:30,30,19.54,19.65,19.5,19.55,789
20120901|2012-08-30 14:00,30,19.52,19.6,19.5,19.5,1630
20120901|2012-08-30 14:30,30,19.5,19.65,19.35,19.65,2490
20120901|2012-08-30 15:00,30,19.65,19.75,19.4,19.4,2950
20120901|2012-08-30 15:30,30,19.7,19.7,19.7,19.7,300
20120901|2012-08-31 07:00,31,19.4,19.4,19.2,19.25,309
20120901|2012-08-31 07:30,31,19.2,19.25,19,19.1,570
20120901|2012-08-31 08:00,31,19.1,19.25,19.1,19.25,584
20120901|2012-08-31 08:30,31,19.25,19.35,19.05,19.35,2202
20120901|2012-08-31 09:00,31,19.35,19.77,18.98,19.12,6321
20120901|2012-08-31 09:30,31,19.15,19.25,18.89,18.9,2602
20120901|2012-08-31 10:00,31,18.85,18.95,18.75,18.95,1547
20120901|2012-08-31 10:30,31,18.95,19,18.9,18.95,689
20120901|2012-08-31 11:00,31,19,19.3,18.95,19.2,1771
20120901|2012-08-31 11:30,31,19.25,19.25,19.05,19.1,654
20120901|2012-08-31 12:00,31,19.12,19.45,19.1,19.4,2179
20120901|2012-08-31 12:30,31,19.35,19.35,19.1,19.15,467
20120901|2012-08-31 13:00,31,19.15,19.2,18.9,18.9,913
20120901|2012-08-31 13:30,31,18.9,19.05,18.9,18.97,1023
20120901|2012-08-31 14:00,31,18.97,19.2,18.97,19.05,2363
20120901|2012-08-31 14:30,31,19.1,19.15,18.85,19,2379
20120901|2012-08-31 15:00,31,19,19.15,18.9,18.9,4586
20120901|2012-08-31 15:30,31,18.94,18.94,18.94,18.94,348
20120901|2012-09-04 07:00,4,18.95,19.05,18.93,19,226
20120901|2012-09-04 07:30,4,19,19.01,18.95,19,242
20120901|2012-09-04 08:00,4,19,19.07,18.95,19.07,325
20120901|2012-09-04 08:30,4,19.05,19.15,18.95,19.03,2326
20120901|2012-09-04 09:00,4,19.06,19.38,19,19.35,3794
20120901|2012-09-04 09:30,4,19.3,19.45,19.25,19.3,2813
20120901|2012-09-04 10:00,4,19.35,19.4,19.19,19.2,3078
20120901|2012-09-04 10:30,4,19.2,19.3,19.15,19.25,867
20120901|2012-09-04 11:00,4,19.25,19.35,19.2,19.35,883
20120901|2012-09-04 11:30,4,19.35,19.35,19.2,19.25,1278
20120901|2012-09-04 12:00,4,19.22,19.25,19.2,19.22,681
20120901|2012-09-04 12:30,4,19.25,19.25,19.2,19.22,604
20120901|2012-09-04 13:00,4,19.25,19.25,18.95,19,1729
20120901|2012-09-04 13:30,4,19,19.02,18.8,18.87,2177
20120901|2012-09-04 14:00,4,18.9,19,18.8,18.8,1763
20120901|2012-09-04 14:30,4,18.85,19,18.8,18.85,2705
20120901|2012-09-04 15:00,4,18.8,18.9,18.6,18.6,3661
20120901|2012-09-04 15:30,4,18.64,18.64,18.64,18.64,60
20120901|2012-09-05 07:00,5,18.9,18.9,18.65,18.84,439
20120901|2012-09-05 07:30,5,18.81,18.85,18.7,18.7,309
20120901|2012-09-05 08:00,5,18.7,18.8,18.68,18.75,260
20120901|2012-09-05 08:30,5,18.8,18.86,18.44,18.5,2637
20120901|2012-09-05 09:00,5,18.5,18.5,18.25,18.25,2943
20120901|2012-09-05 09:30,5,18.25,18.55,18.2,18.55,2417
20120901|2012-09-05 10:00,5,18.5,18.6,18.4,18.45,1475
20120901|2012-09-05 10:30,5,18.41,18.41,18.34,18.4,751
20120901|2012-09-05 11:00,5,18.4,18.4,18.2,18.2,1090
20120901|2012-09-05 11:30,5,18.23,18.25,18.15,18.2,764
20120901|2012-09-05 12:00,5,18.2,18.3,18.2,18.3,775
20120901|2012-09-05 12:30,5,18.27,18.5,18.26,18.35,1255
20120901|2012-09-05 13:00,5,18.35,18.45,18.35,18.4,977
20120901|2012-09-05 13:30,5,18.45,18.45,18.25,18.25,1178
20120901|2012-09-05 14:00,5,18.3,18.4,18.25,18.3,1476
20120901|2012-09-05 14:30,5,18.32,18.4,18.25,18.3,2306
20120901|2012-09-05 15:00,5,18.3,18.4,18.1,18.15,4821
20120901|2012-09-05 15:30,5,18.15,18.15,18.15,18.15,127
20120901|2012-09-06 07:00,6,17.9,18.1,17.85,17.9,567
20120901|2012-09-06 07:30,6,17.95,18.1,17.85,17.95,748
20120901|2012-09-06 08:00,6,17.9,17.91,17.7,17.85,810
20120901|2012-09-06 08:30,6,17.85,17.85,17.3,17.4,3409
20120901|2012-09-06 09:00,6,17.4,17.4,17,17.05,2955
20120901|2012-09-06 09:30,6,17,17.02,16.85,16.95,3050
20120901|2012-09-06 10:00,6,16.95,17.15,16.9,17.1,1991
20120901|2012-09-06 10:30,6,17.05,17.1,16.85,16.9,1148
20120901|2012-09-06 11:00,6,16.9,16.9,16.85,16.9,1054
20120901|2012-09-06 11:30,6,16.85,16.9,16.75,16.8,1144
20120901|2012-09-06 12:00,6,16.75,16.8,16.75,16.8,748
20120901|2012-09-06 12:30,6,16.75,16.8,16.7,16.7,742
20120901|2012-09-06 13:00,6,16.7,16.75,16.5,16.5,2805
20120901|2012-09-06 13:30,6,16.5,16.75,16.35,16.4,4062
20120901|2012-09-06 14:00,6,16.4,16.7,16.4,16.5,2805
20120901|2012-09-06 14:30,6,16.45,16.47,16.15,16.15,4955
20120901|2012-09-06 15:00,6,16.15,17.15,16.05,17.15,8385
20120901|2012-09-06 16:00,6,16.1,16.1,16.1,16.1,5
20120901|2012-09-07 07:00,7,16,16.05,15.8,15.95,1258
20120901|2012-09-07 07:30,7,15.9,16.1,15.8,15.85,2182
20120901|2012-09-07 08:00,7,15.9,15.95,15.85,15.9,453
20120901|2012-09-07 08:30,7,15.9,16.1,15.6,15.8,6517
20120901|2012-09-07 09:00,7,15.85,15.85,15.55,15.55,2135
20120901|2012-09-07 09:30,7,15.55,15.62,15.3,15.5,4426
20120901|2012-09-07 10:00,7,15.45,15.55,15.45,15.55,1610
20120901|2012-09-07 10:30,7,15.5,15.55,15.49,15.51,1439
20120901|2012-09-07 11:00,7,15.51,15.55,15.45,15.55,1016
20120901|2012-09-07 11:30,7,15.5,15.55,15.3,15.4,2128
20120901|2012-09-07 12:00,7,15.35,15.4,15.25,15.25,998
20120901|2012-09-07 12:30,7,15.25,15.4,15.25,15.35,1073
20120901|2012-09-07 13:00,7,15.38,15.4,15.2,15.3,1039
20120901|2012-09-07 13:30,7,15.25,15.3,15.1,15.15,1520
20120901|2012-09-07 14:00,7,15.1,15.2,15.1,15.15,1422
20120901|2012-09-07 14:30,7,15.1,15.15,15.05,15.15,2479
20120901|2012-09-07 15:00,7,15.1,15.5,15.05,15.5,4667
20120901|2012-09-07 15:30,7,15.3,15.3,15.1,15.1,1504
20120901|2012-09-10 07:00,10,15.21,15.3,15.15,15.25,181
20120901|2012-09-10 07:30,10,15.25,15.4,15.25,15.4,229
20120901|2012-09-10 08:00,10,15.4,15.5,15.4,15.43,626
20120901|2012-09-10 08:30,10,15.45,15.45,14.95,15,5138
20120901|2012-09-10 09:00,10,14.95,15.1,14.9,15,2344
20120901|2012-09-10 09:30,10,15,15.16,15,15.1,2261
20120901|2012-09-10 10:00,10,15.15,15.2,15,15.05,2999
20120901|2012-09-10 10:30,10,15.1,15.15,15.05,15.05,825
20120901|2012-09-10 11:00,10,15.1,15.2,15.05,15.15,1492
20120901|2012-09-10 11:30,10,15.15,15.25,15.15,15.2,1709
20120901|2012-09-10 12:00,10,15.2,15.2,15.15,15.2,290
20120901|2012-09-10 12:30,10,15.15,15.37,15.15,15.35,1441
20120901|2012-09-10 13:00,10,15.35,15.45,15.3,15.42,1213
20120901|2012-09-10 13:30,10,15.45,15.5,15.35,15.45,1727
20120901|2012-09-10 14:00,10,15.46,15.66,15.4,15.53,2198
20120901|2012-09-10 14:30,10,15.5,16.28,15.5,16.25,5937
20120901|2012-09-10 15:00,10,16.25,16.5,15.05,15.2,7794
20120901|2012-09-10 15:30,10,15.4,16.52,15.4,16.52,58
20120901|2012-09-11 07:00,11,16,16.11,16,16.05,628
20120901|2012-09-11 07:30,11,16.05,16.35,16.03,16.3,1074
20120901|2012-09-11 08:00,11,16.3,16.3,16.15,16.23,594
20120901|2012-09-11 08:30,11,16.2,16.35,15.7,15.9,6264
20120901|2012-09-11 09:00,11,15.9,16.15,15.88,16.1,2908
20120901|2012-09-11 09:30,11,16.1,16.1,15.9,15.96,1741
20120901|2012-09-11 10:00,11,15.95,16.02,15.83,15.85,3651
20120901|2012-09-11 10:30,11,15.89,16.25,15.88,16.2,3563
20120901|2012-09-11 11:00,11,16.22,16.3,16.04,16.3,2680
20120901|2012-09-11 11:30,11,16.3,16.47,16.25,16.45,2022
20120901|2012-09-11 12:00,11,16.4,16.5,16.3,16.35,2048
20120901|2012-09-11 12:30,11,16.37,16.4,16.25,16.3,3078
20120901|2012-09-11 13:00,11,16.3,16.31,16.2,16.23,1073
20120901|2012-09-11 13:30,11,16.2,16.46,16.15,16.35,2789
20120901|2012-09-11 14:00,11,16.4,16.55,16.35,16.48,1168
20120901|2012-09-11 14:30,11,16.5,16.6,16.25,16.3,2746
20120901|2012-09-11 15:00,11,16.3,16.65,15.85,16.1,5859
20120901|2012-09-11 15:30,11,16.3,16.62,16.3,16.6,7256
20120901|2012-09-12 07:00,12,16.15,16.25,16.15,16.19,684
20120901|2012-09-12 07:30,12,16.2,16.2,16.1,16.15,471
20120901|2012-09-12 08:00,12,16.15,16.22,16.05,16.05,708
20120901|2012-09-12 08:30,12,16.05,16.1,15.75,16,3887
20120901|2012-09-12 09:00,12,16,16.13,15.9,16.1,1720
20120901|2012-09-12 09:30,12,16.15,16.65,16.1,16.34,4095
20120901|2012-09-12 10:00,12,16.35,16.42,16.25,16.26,3094
20120901|2012-09-12 10:30,12,16.3,16.3,16.15,16.25,1972
20120901|2012-09-12 11:00,12,16.25,16.35,16.15,16.27,1653
20120901|2012-09-12 11:30,12,16.25,16.3,16.1,16.25,1337
20120901|2012-09-12 12:00,12,16.2,16.25,16.1,16.21,1082
20120901|2012-09-12 12:30,12,16.2,16.25,16.13,16.15,711
20120901|2012-09-12 13:00,12,16.15,16.2,16.05,16.05,530
20120901|2012-09-12 13:30,12,16.05,16.2,16.05,16.2,808
20120901|2012-09-12 14:00,12,16.16,16.35,16.15,16.15,2569
20120901|2012-09-12 14:30,12,16.15,16.17,15.9,15.9,1992
20120901|2012-09-12 15:00,12,15.9,16.25,15.75,16,5920
20120901|2012-09-12 15:30,12,15.8,15.8,15.8,15.8,100
20120901|2012-09-13 07:00,13,16,16,15.88,15.95,219
20120901|2012-09-13 07:30,13,15.9,15.95,15.86,15.95,373
20120901|2012-09-13 08:00,13,15.95,15.96,15.89,15.92,527
20120901|2012-09-13 08:30,13,15.95,16.27,15.9,16.1,3982
20120901|2012-09-13 09:00,13,16.13,16.15,15.85,16,4459
20120901|2012-09-13 09:30,13,16,16,15.93,16,2240
20120901|2012-09-13 10:00,13,15.99,16,15.89,15.95,1630
20120901|2012-09-13 10:30,13,15.93,16,15.89,15.98,1604
20120901|2012-09-13 11:00,13,15.98,16.22,15.98,16.1,3575
20120901|2012-09-13 11:30,13,16.1,16.2,14.93,14.98,12161
20120901|2012-09-13 12:00,13,15,16.2,14.8,14.8,4346
20120901|2012-09-13 12:30,13,14.8,15.05,14.65,15,3044
20120901|2012-09-13 13:00,13,15.02,15.02,14.35,14.53,4445
20120901|2012-09-13 13:30,13,14.53,14.82,14.53,14.79,2151
20120901|2012-09-13 14:00,13,14.75,14.85,14.55,14.6,1847
20120901|2012-09-13 14:30,13,14.65,14.8,14.5,14.6,2960
20120901|2012-09-13 15:00,13,14.6,15.15,14.55,14.95,5465
20120901|2012-09-13 15:30,13,14.7,15.05,14.55,14.9,112
20120901|2012-09-14 07:00,14,14.6,14.65,14.45,14.45,680
20120901|2012-09-14 07:30,14,14.45,14.65,14.45,14.65,305
20120901|2012-09-14 08:00,14,14.65,14.7,14.48,14.55,347
20120901|2012-09-14 08:30,14,14.55,14.6,14.25,14.5,4049
20120901|2012-09-14 09:00,14,14.51,14.66,14.35,14.6,3803
20120901|2012-09-14 09:30,14,14.6,14.7,14.48,14.7,4084
20120901|2012-09-14 10:00,14,14.7,15.15,14.6,15.05,3286
20120901|2012-09-14 10:30,14,15,15.1,15,15,1957
20120901|2012-09-14 11:00,14,15,15.1,14.65,14.79,1886
20120901|2012-09-14 11:30,14,14.75,14.85,14.7,14.85,1364
20120901|2012-09-14 12:00,14,14.8,15.1,14.8,15.1,908
20120901|2012-09-14 12:30,14,15.1,15.15,14.96,15.04,638
20120901|2012-09-14 13:00,14,15.05,15.12,15.04,15.05,680
20120901|2012-09-14 13:30,14,15.05,15.15,15.03,15.05,646
20120901|2012-09-14 14:00,14,15,15.43,15,15.3,1748
20120901|2012-09-14 14:30,14,15.25,15.45,15.2,15.35,2635
20120901|2012-09-14 15:00,14,15.3,15.75,15.29,15.7,5868
20120901|2012-09-14 15:30,14,14.55,15.75,14.3,15.75,137
20120901|2012-09-17 07:00,17,15.65,15.7,15.55,15.6,394
20120901|2012-09-17 07:30,17,15.65,15.7,15.58,15.65,714
20120901|2012-09-17 08:00,17,15.62,15.65,15.55,15.55,708
20120901|2012-09-17 08:30,17,15.55,15.6,15.2,15.36,4467
20120901|2012-09-17 09:00,17,15.35,15.45,15.3,15.35,2743
20120901|2012-09-17 09:30,17,15.33,15.33,15.2,15.21,1735
20120901|2012-09-17 10:00,17,15.22,15.3,15.2,15.2,793
20120901|2012-09-17 10:30,17,15.27,15.3,15.15,15.15,1076
20120901|2012-09-17 11:00,17,15.2,15.25,15.15,15.25,763
20120901|2012-09-17 11:30,17,15.25,15.25,15.15,15.2,575
20120901|2012-09-17 12:00,17,15.2,15.25,15.15,15.25,752
20120901|2012-09-17 12:30,17,15.24,15.3,15.15,15.23,1221
20120901|2012-09-17 13:00,17,15.25,15.35,15.2,15.3,1807
20120901|2012-09-17 13:30,17,15.3,15.35,15.25,15.35,702
20120901|2012-09-17 14:00,17,15.35,15.4,15.25,15.35,1962
20120901|2012-09-17 14:30,17,15.37,15.37,15.05,15.05,2645
20120901|2012-09-17 15:00,17,15.05,15.55,14.95,15.55,5353
20120901|2012-09-17 16:00,17,15,15,15,15,10
20120901|2012-09-18 07:00,18,14.95,15,14.9,14.99,295
20120901|2012-09-18 07:30,18,15,15.05,14.9,15,886
20120901|2012-09-18 08:00,18,15.02,15.05,14.95,15.02,461
20120901|2012-09-18 08:30,18,15,15.1,14.73,14.75,4889
20120901|2012-09-18 09:00,18,14.75,14.81,14.69,14.7,2166
20120901|2012-09-18 09:30,18,14.74,14.85,14.7,14.75,1373
20120901|2012-09-18 10:00,18,14.77,14.77,14.6,14.65,1271
20120901|2012-09-18 10:30,18,14.63,14.75,14.6,14.7,955
20120901|2012-09-18 11:00,18,14.69,14.76,14.65,14.73,1213
20120901|2012-09-18 11:30,18,14.74,14.75,14.67,14.7,454
20120901|2012-09-18 12:00,18,14.68,14.7,14.63,14.65,922
20120901|2012-09-18 12:30,18,14.65,14.7,14.6,14.7,812
20120901|2012-09-18 13:00,18,14.67,14.7,14.55,14.6,1018
20120901|2012-09-18 13:30,18,14.57,14.65,14.45,14.6,2950
20120901|2012-09-18 14:00,18,14.58,14.6,14.4,14.45,1956
20120901|2012-09-18 14:30,18,14.44,14.5,14.4,14.45,2565
20120901|2012-09-18 15:00,18,14.4,14.75,14.25,14.7,7585
20120901|2012-09-18 16:00,18,14.29,14.29,14.29,14.29,50
20121001|2012-01-23 12:30,23,33.3,33.3,33.3,33.3,1
20121001|2012-01-23 13:00,23,29,29,29,29,1
20121001|2012-02-01 08:30,1,27.92,27.92,27.92,27.92,2
20121001|2012-02-03 12:30,3,26.95,27.1,26.95,27.1,2
20121001|2012-02-10 07:30,10,27.72,27.9,27.72,27.9,15
20121001|2012-02-10 08:30,10,28.1,28.1,28.1,28.1,8
20121001|2012-02-10 10:30,10,28.1,28.1,28.1,28.1,1
20121001|2012-02-10 12:30,10,28.1,28.1,28.1,28.1,9
20121001|2012-02-10 13:00,10,28.1,28.1,28.1,28.1,30
20121001|2012-02-10 13:30,10,28.4,28.4,28.4,28.4,5
20121001|2012-02-10 14:00,10,28.5,28.6,28.4,28.5,12
20121001|2012-02-10 14:30,10,28.15,28.15,28.15,28.15,5
20121001|2012-02-10 15:00,10,28.15,28.15,28.15,28.15,1
20121001|2012-02-13 08:00,13,27.83,27.84,27.83,27.84,12
20121001|2012-02-14 09:30,14,28.2,28.2,28.2,28.2,40
20121001|2012-02-14 12:00,14,28.75,28.75,28.75,28.75,1
20121001|2012-02-14 15:00,14,28.25,28.25,28.25,28.25,1
20121001|2012-02-15 08:30,15,28.9,28.9,28.8,28.8,3
20121001|2012-02-15 09:00,15,28.8,28.8,28.75,28.8,59
20121001|2012-02-15 09:30,15,28.95,28.95,28.73,28.81,55
20121001|2012-02-15 10:00,15,28.85,28.95,28.8,28.8,50
20121001|2012-02-15 10:30,15,28.7,28.7,28.7,28.7,4
20121001|2012-02-15 11:30,15,28.7,28.75,28.7,28.75,38
20121001|2012-02-15 12:30,15,28.75,28.75,28.6,28.6,14
20121001|2012-02-15 13:30,15,28.68,28.68,28.55,28.65,9
20121001|2012-02-15 14:00,15,28.65,28.71,28.65,28.7,12
20121001|2012-02-15 14:30,15,28.7,28.8,28.65,28.72,65
20121001|2012-02-15 15:00,15,28.75,28.95,28.75,28.95,111
20121001|2012-02-16 07:00,16,29.08,29.08,29.08,29.08,8
20121001|2012-02-16 07:30,16,29,29.02,29,29.02,3
20121001|2012-02-16 09:30,16,29.2,29.2,29.2,29.2,12
20121001|2012-02-16 10:00,16,29.2,29.2,29.2,29.2,6
20121001|2012-02-16 10:30,16,28.99,28.99,28.92,28.92,4
20121001|2012-02-16 12:00,16,28.75,28.75,28.65,28.65,4
20121001|2012-02-16 12:30,16,28.7,28.7,28.7,28.7,1
20121001|2012-02-16 14:00,16,28.5,28.5,28.5,28.5,5
20121001|2012-02-16 15:00,16,28.6,28.73,28.6,28.73,3
20121001|2012-02-17 07:30,17,28.86,28.86,28.84,28.84,12
20121001|2012-02-17 08:00,17,28.79,28.85,28.79,28.85,5
20121001|2012-02-17 08:30,17,28.79,28.85,28.7,28.85,17
20121001|2012-02-17 09:30,17,28.85,29.05,28.85,29.05,22
20121001|2012-02-17 10:00,17,29.05,29.2,28.95,28.95,38
20121001|2012-02-17 10:30,17,28.85,28.85,28.7,28.75,16
20121001|2012-02-17 11:00,17,28.8,28.8,28.8,28.8,1
20121001|2012-02-17 11:30,17,28.7,28.8,28.7,28.8,5
20121001|2012-02-17 13:00,17,28.9,28.9,28.9,28.9,3
20121001|2012-02-17 13:30,17,28.9,28.9,28.9,28.9,2
20121001|2012-02-17 14:00,17,28.85,28.85,28.85,28.85,1
20121001|2012-02-17 14:30,17,28.9,29.17,28.9,29.17,7
20121001|2012-02-17 15:00,17,29.2,29.36,29.18,29.35,39
20121001|2012-02-21 07:00,21,29.37,30,29.37,30,10
20121001|2012-02-21 09:00,21,29.5,29.5,29.5,29.5,2
20121001|2012-02-21 09:30,21,29.25,29.25,29.15,29.15,20
20121001|2012-02-21 10:30,21,29.25,29.35,29.25,29.35,34
20121001|2012-02-21 11:00,21,29.19,29.25,29.19,29.2,26
20121001|2012-02-21 11:30,21,29.2,29.2,29.2,29.2,3
20121001|2012-02-21 12:00,21,29.2,29.25,29.2,29.25,12
20121001|2012-02-21 12:30,21,29.25,29.25,29.23,29.25,23
20121001|2012-02-21 13:00,21,29.5,29.5,29.45,29.45,18
20121001|2012-02-21 13:30,21,29.5,29.5,29.45,29.45,6
20121001|2012-02-21 14:00,21,29.45,29.45,29.45,29.45,7
20121001|2012-02-21 14:30,21,29.5,29.5,29.45,29.5,31
20121001|2012-02-21 15:00,21,29.45,29.55,29.43,29.55,156
20121001|2012-02-22 07:30,22,29.69,29.69,29.69,29.69,1
20121001|2012-02-22 08:00,22,29.65,29.65,29.55,29.55,11
20121001|2012-02-22 08:30,22,29.6,29.62,29.6,29.6,30
20121001|2012-02-22 09:00,22,29.5,29.5,29.2,29.25,36
20121001|2012-02-22 09:30,22,29.25,29.25,29.18,29.2,36
20121001|2012-02-22 10:00,22,29.15,29.15,29.05,29.15,39
20121001|2012-02-22 10:30,22,29.15,29.15,29.15,29.15,33
20121001|2012-02-22 11:00,22,29.15,29.15,29.15,29.15,5
20121001|2012-02-22 11:30,22,29.15,29.15,29.15,29.15,1
20121001|2012-02-22 13:00,22,29,29,29,29,1
20121001|2012-02-22 13:30,22,29.1,29.1,29.1,29.1,1
20121001|2012-02-22 14:30,22,29.1,29.1,29.1,29.1,1
20121001|2012-02-23 09:00,23,29.07,29.07,29.07,29.07,2
20121001|2012-02-23 09:30,23,29.01,29.01,28.95,28.95,20
20121001|2012-02-23 10:00,23,28.85,28.85,28.85,28.85,1
20121001|2012-02-23 10:30,23,28.68,28.68,28.6,28.6,35
20121001|2012-02-23 11:30,23,28.61,28.61,28.61,28.61,7
20121001|2012-02-23 13:30,23,28.65,28.8,28.6,28.7,8
20121001|2012-02-23 14:30,23,28.85,28.9,28.84,28.84,5
20121001|2012-02-23 15:00,23,29,29,29,29,3
20121001|2012-02-24 08:30,24,28.95,28.95,28.9,28.9,28
20121001|2012-02-24 09:00,24,28.9,28.95,28.9,28.95,54
20121001|2012-02-24 09:30,24,28.95,28.95,28.95,28.95,53
20121001|2012-02-24 10:00,24,28.9,28.9,28.9,28.9,1
20121001|2012-02-24 10:30,24,28.9,28.9,28.86,28.86,4
20121001|2012-02-24 11:30,24,28.85,28.85,28.85,28.85,1
20121001|2012-02-24 12:30,24,28.91,29.05,28.91,29.05,56
20121001|2012-02-24 13:00,24,29.05,29.13,29.05,29.13,51
20121001|2012-02-24 13:30,24,29.3,29.39,29.18,29.25,17
20121001|2012-02-24 14:00,24,29.31,29.31,29.31,29.31,2
20121001|2012-02-24 14:30,24,29.44,29.61,29.44,29.6,6
20121001|2012-02-24 15:00,24,29.54,29.6,29.5,29.6,53
20121001|2012-02-27 08:00,27,29.9,29.9,29.9,29.9,1
20121001|2012-02-27 08:30,27,30,30,29.9,29.9,62
20121001|2012-02-27 09:30,27,29.5,29.5,29.5,29.5,22
20121001|2012-02-27 10:00,27,29.55,29.55,29.35,29.35,139
20121001|2012-02-27 10:30,27,29.45,29.45,29.45,29.45,10
20121001|2012-02-27 11:00,27,29.45,29.5,29.4,29.5,31
20121001|2012-02-27 11:30,27,29.5,29.5,29.45,29.45,3
20121001|2012-02-27 12:00,27,29.45,29.45,29.4,29.4,14
20121001|2012-02-27 12:30,27,29.4,29.45,29.4,29.45,41
20121001|2012-02-27 13:30,27,29.5,29.55,29.45,29.55,5
20121001|2012-02-27 14:30,27,29.6,29.7,29.6,29.7,7
20121001|2012-02-27 15:00,27,29.74,29.75,29.74,29.75,34
20121001|2012-02-28 07:30,28,29.84,29.84,29.84,29.84,4
20121001|2012-02-28 08:30,28,29.8,29.8,29.55,29.65,108
20121001|2012-02-28 09:00,28,29.55,29.64,29.45,29.64,16
20121001|2012-02-28 09:30,28,29.55,29.55,29.5,29.5,51
20121001|2012-02-28 10:00,28,29.5,29.5,29.5,29.5,3
20121001|2012-02-28 10:30,28,29.45,29.45,29.4,29.4,93
20121001|2012-02-28 12:30,28,29.6,29.65,29.6,29.65,34
20121001|2012-02-28 14:00,28,29.45,29.45,29.45,29.45,3
20121001|2012-02-28 14:30,28,29.45,29.45,29.4,29.4,11
20121001|2012-02-28 15:00,28,29.45,29.47,29.35,29.36,103
20121001|2012-02-29 08:00,29,29.35,29.41,29.35,29.38,14
20121001|2012-02-29 08:30,29,29.16,29.16,29.09,29.12,17
20121001|2012-02-29 09:00,29,29.15,29.15,29.05,29.05,21
20121001|2012-02-29 09:30,29,29.05,29.3,29,29.3,59
20121001|2012-02-29 10:00,29,29.05,29.05,29.05,29.05,1
20121001|2012-02-29 10:30,29,29.1,29.1,28.95,28.95,64
20121001|2012-02-29 11:00,29,28.93,28.97,28.9,28.9,12
20121001|2012-02-29 12:00,29,28.81,28.81,28.7,28.75,10
20121001|2012-02-29 12:30,29,28.74,28.81,28.74,28.81,4
20121001|2012-02-29 13:00,29,28.7,28.7,28.7,28.7,2
20121001|2012-02-29 13:30,29,28.7,28.7,28.65,28.65,18
20121001|2012-02-29 14:00,29,28.65,28.65,28.65,28.65,1
20121001|2012-02-29 14:30,29,28.8,29,28.8,28.9,5
20121001|2012-02-29 15:00,29,28.95,29.22,28.93,29.2,29
20121001|2012-03-01 07:00,1,29.36,29.36,29.36,29.36,3
20121001|2012-03-01 07:30,1,28.96,29,28.96,29,2
20121001|2012-03-01 08:30,1,28.9,28.9,28.9,28.9,6
20121001|2012-03-01 09:00,1,28.95,28.95,28.85,28.85,70
20121001|2012-03-01 09:30,1,28.9,29.3,28.9,29.05,50
20121001|2012-03-01 10:00,1,29,29.2,29,29.2,32
20121001|2012-03-01 10:30,1,29.25,29.25,29.05,29.1,42
20121001|2012-03-01 11:00,1,29.05,29.05,29.05,29.05,5
20121001|2012-03-01 11:30,1,29,29,28.9,28.9,16
20121001|2012-03-01 12:00,1,28.88,28.88,28.87,28.87,6
20121001|2012-03-01 12:30,1,28.8,28.83,28.8,28.83,13
20121001|2012-03-01 13:30,1,28.75,28.8,28.75,28.8,12
20121001|2012-03-01 14:00,1,28.7,28.9,28.65,28.65,24
20121001|2012-03-01 14:30,1,28.65,28.75,28.65,28.75,6
20121001|2012-03-01 15:00,1,28.65,28.65,28.51,28.51,8
20121001|2012-03-02 08:30,2,28.75,28.85,28.75,28.85,4
20121001|2012-03-02 09:00,2,28.95,28.95,28.87,28.95,21
20121001|2012-03-02 09:30,2,29,29,28.88,29,23
20121001|2012-03-02 10:00,2,28.95,28.95,28.95,28.95,50
20121001|2012-03-02 10:30,2,28.95,29.15,28.92,29.05,164
20121001|2012-03-02 11:00,2,29.05,29.05,28.99,29,127
20121001|2012-03-02 11:30,2,29.03,29.05,29.02,29.05,27
20121001|2012-03-02 12:00,2,29.05,29.1,29.05,29.1,55
20121001|2012-03-02 12:30,2,29.05,29.05,29.05,29.05,5
20121001|2012-03-02 13:00,2,29.05,29.05,29.05,29.05,6
20121001|2012-03-02 13:30,2,29.1,29.1,29.1,29.1,2
20121001|2012-03-02 14:00,2,29.15,29.22,29.12,29.19,66
20121001|2012-03-02 14:30,2,29.1,29.25,29.1,29.25,196
20121001|2012-03-02 15:00,2,29.25,29.25,29.2,29.2,27
20121001|2012-03-05 08:30,5,29.21,29.21,29.21,29.21,9
20121001|2012-03-05 09:00,5,29.2,29.2,29.09,29.2,47
20121001|2012-03-05 09:30,5,29.25,29.26,29.17,29.17,16
20121001|2012-03-05 10:00,5,29.2,29.31,29.15,29.21,60
20121001|2012-03-05 10:30,5,29.25,29.25,29.15,29.15,29
20121001|2012-03-05 11:00,5,29.15,29.17,29.15,29.17,2
20121001|2012-03-05 11:30,5,29.13,29.13,29.07,29.07,20
20121001|2012-03-05 12:00,5,29.05,29.06,29.05,29.05,19
20121001|2012-03-05 12:30,5,29.05,29.05,29.03,29.05,44
20121001|2012-03-05 13:00,5,29.09,29.13,29.07,29.13,28
20121001|2012-03-05 13:30,5,29.15,29.2,29.15,29.15,113
20121001|2012-03-05 14:00,5,29.15,29.15,29.15,29.15,23
20121001|2012-03-05 14:30,5,29.1,29.23,29.1,29.23,71
20121001|2012-03-05 15:00,5,29.3,29.35,29.27,29.35,39
20121001|2012-03-06 07:30,6,29.7,29.7,29.7,29.7,1
20121001|2012-03-06 08:00,6,29.8,29.95,29.8,29.89,15
20121001|2012-03-06 08:30,6,29.95,30.1,29.85,30.05,87
20121001|2012-03-06 09:00,6,30.05,30.05,29.7,29.9,110
20121001|2012-03-06 09:30,6,29.83,29.95,29.78,29.95,13
20121001|2012-03-06 10:00,6,29.95,29.95,29.85,29.85,101
20121001|2012-03-06 10:30,6,29.9,30,29.84,29.95,133
20121001|2012-03-06 12:30,6,29.8,29.8,29.8,29.8,2
20121001|2012-03-06 13:00,6,29.89,29.95,29.89,29.95,4
20121001|2012-03-06 13:30,6,30,30.05,30,30.05,25
20121001|2012-03-06 14:00,6,29.95,29.95,29.9,29.9,13
20121001|2012-03-06 14:30,6,29.8,29.8,29.65,29.68,9
20121001|2012-03-06 15:00,6,29.7,29.7,29.65,29.65,7
20121001|2012-03-07 07:30,7,29.25,29.28,29.25,29.28,6
20121001|2012-03-07 08:00,7,29.25,29.25,29.24,29.24,20
20121001|2012-03-07 08:30,7,29.39,29.39,29.33,29.33,10
20121001|2012-03-07 09:30,7,29.15,29.28,29.15,29.28,25
20121001|2012-03-07 10:00,7,29.25,29.25,29.1,29.1,84
20121001|2012-03-07 10:30,7,29.25,29.28,29.25,29.25,20
20121001|2012-03-07 11:00,7,29.25,29.28,29.25,29.28,22
20121001|2012-03-07 11:30,7,29.29,29.29,29.29,29.29,1
20121001|2012-03-07 12:00,7,29.25,29.3,29.24,29.26,14
20121001|2012-03-07 13:30,7,29.4,29.4,29.36,29.36,4
20121001|2012-03-07 14:00,7,29.35,29.35,29.3,29.33,7
20121001|2012-03-07 14:30,7,29.33,29.33,29.18,29.25,51
20121001|2012-03-07 15:00,7,29.15,29.15,29.1,29.1,75
20121001|2012-03-08 07:00,8,28.85,28.85,28.85,28.85,1
20121001|2012-03-08 08:30,8,28.9,28.9,28.8,28.9,5
20121001|2012-03-08 09:00,8,28.93,29.01,28.93,28.95,49
20121001|2012-03-08 09:30,8,28.95,28.95,28.95,28.95,1
20121001|2012-03-08 10:00,8,28.9,28.91,28.86,28.9,38
20121001|2012-03-08 11:30,8,28.88,28.89,28.78,28.8,61
20121001|2012-03-08 12:00,8,28.8,28.8,28.8,28.8,2
20121001|2012-03-08 12:30,8,28.75,28.76,28.65,28.65,76
20121001|2012-03-08 13:00,8,28.75,28.75,28.72,28.72,4
20121001|2012-03-08 14:00,8,28.73,28.73,28.68,28.68,2
20121001|2012-03-08 14:30,8,28.75,28.76,28.7,28.75,64
20121001|2012-03-08 15:00,8,28.72,28.75,28.61,28.61,31
20121001|2012-03-09 07:30,9,28.7,28.71,28.55,28.6,82
20121001|2012-03-09 08:00,9,28.65,28.76,28.6,28.7,47
20121001|2012-03-09 08:30,9,28.7,28.7,28.58,28.6,107
20121001|2012-03-09 09:00,9,28.6,28.65,28.48,28.48,43
20121001|2012-03-09 09:30,9,28.45,28.45,28.4,28.41,4
20121001|2012-03-09 10:00,9,28.45,28.47,28.43,28.43,90
20121001|2012-03-09 10:30,9,28.45,28.45,28.4,28.4,4
20121001|2012-03-09 11:00,9,28.4,28.41,28.4,28.4,23
20121001|2012-03-09 11:30,9,28.4,28.4,28.36,28.36,3
20121001|2012-03-09 13:30,9,28.35,28.5,28.35,28.48,37
20121001|2012-03-09 14:00,9,28.44,28.45,28.38,28.38,31
20121001|2012-03-09 14:30,9,28.4,28.5,28.4,28.5,53
20121001|2012-03-09 15:00,9,28.45,28.5,28.4,28.5,26
20121001|2012-03-12 07:00,12,28.47,28.47,28.47,28.47,1
20121001|2012-03-12 07:30,12,28.56,28.56,28.56,28.56,4
20121001|2012-03-12 08:30,12,28.45,28.45,28.36,28.36,3
20121001|2012-03-12 09:00,12,28.2,28.2,28.2,28.2,1
20121001|2012-03-12 09:30,12,28.25,28.25,28.1,28.17,20
20121001|2012-03-12 10:00,12,28.14,28.22,28.1,28.22,4
20121001|2012-03-12 10:30,12,28.22,28.3,28.19,28.29,27
20121001|2012-03-12 11:00,12,28.3,28.32,28.15,28.16,8
20121001|2012-03-12 11:30,12,28.2,28.25,28.18,28.18,6
20121001|2012-03-12 12:00,12,28.1,28.1,28.1,28.1,12
20121001|2012-03-12 12:30,12,28,28.03,27.97,28.03,11
20121001|2012-03-12 13:30,12,28.01,28.01,27.95,27.95,3
20121001|2012-03-12 14:00,12,27.95,27.95,27.95,27.95,10
20121001|2012-03-12 14:30,12,28,28,28,28,12
20121001|2012-03-12 15:00,12,27.98,28.05,27.98,28.05,7
20121001|2012-03-13 07:30,13,27.85,27.85,27.85,27.85,10
20121001|2012-03-13 08:00,13,27.85,27.85,27.85,27.85,10
20121001|2012-03-13 08:30,13,27.86,27.97,27.86,27.93,40
20121001|2012-03-13 09:00,13,27.9,27.9,27.8,27.8,14
20121001|2012-03-13 09:30,13,27.75,27.75,27.73,27.73,2
20121001|2012-03-13 10:00,13,27.7,27.7,27.53,27.63,58
20121001|2012-03-13 10:30,13,27.63,27.66,27.63,27.66,7
20121001|2012-03-13 11:00,13,27.67,27.7,27.67,27.68,24
20121001|2012-03-13 11:30,13,27.7,27.75,27.68,27.69,12
20121001|2012-03-13 12:30,13,27.72,27.75,27.65,27.75,13
20121001|2012-03-13 13:00,13,27.7,27.7,27.54,27.54,6
20121001|2012-03-13 13:30,13,27.6,27.6,27.56,27.59,3
20121001|2012-03-13 14:00,13,27.45,27.48,27.3,27.33,49
20121001|2012-03-13 14:30,13,27.32,27.4,27.32,27.4,10
20121001|2012-03-13 15:00,13,27.4,27.55,27.35,27.5,9
20121001|2012-03-14 08:00,14,27.15,27.35,26.95,27.25,46
20121001|2012-03-14 08:30,14,27.47,27.51,27.45,27.5,11
20121001|2012-03-14 09:00,14,27.4,27.44,27.4,27.4,3
20121001|2012-03-14 09:30,14,27.35,27.7,27.35,27.7,29
20121001|2012-03-14 10:00,14,27.7,27.74,27.61,27.68,151
20121001|2012-03-14 10:30,14,27.65,27.65,27.6,27.6,27
20121001|2012-03-14 11:00,14,27.6,27.69,27.6,27.69,10
20121001|2012-03-14 11:30,14,27.55,27.55,27.45,27.48,21
20121001|2012-03-14 12:00,14,27.45,27.45,27.45,27.45,29
20121001|2012-03-14 12:30,14,27.45,27.7,27.43,27.7,82
20121001|2012-03-14 13:00,14,27.7,27.75,27.68,27.75,17
20121001|2012-03-14 13:30,14,27.9,27.9,27.75,27.75,4
20121001|2012-03-14 14:00,14,27.75,27.8,27.75,27.8,5
20121001|2012-03-14 14:30,14,27.72,27.72,27.52,27.59,23
20121001|2012-03-14 15:00,14,27.55,27.95,27.55,27.95,12
20121001|2012-03-15 07:00,15,27.81,27.82,27.66,27.66,11
20121001|2012-03-15 07:30,15,27.77,27.77,27.77,27.77,2
20121001|2012-03-15 08:30,15,27.9,28,27.9,28,4
20121001|2012-03-15 09:00,15,27.91,27.91,27.76,27.79,11
20121001|2012-03-15 10:30,15,27.75,27.75,27.55,27.55,8
20121001|2012-03-15 11:00,15,27.55,27.58,27.4,27.4,32
20121001|2012-03-15 11:30,15,27.4,27.4,27.4,27.4,4
20121001|2012-03-15 12:00,15,27.6,27.6,27.58,27.58,4
20121001|2012-03-15 12:30,15,27.5,27.53,27.48,27.53,55
20121001|2012-03-15 13:00,15,27.8,27.8,27.45,27.47,17
20121001|2012-03-15 13:30,15,27.5,27.56,27.47,27.5,21
20121001|2012-03-15 14:00,15,27.5,27.52,27.4,27.45,21
20121001|2012-03-15 14:30,15,27.45,27.53,27.43,27.44,79
20121001|2012-03-15 15:00,15,27.4,27.6,27.35,27.6,85
20121001|2012-03-16 07:30,16,27.41,27.41,27.39,27.41,40
20121001|2012-03-16 08:00,16,27.3,27.39,27.3,27.37,20
20121001|2012-03-16 08:30,16,27.45,27.6,27.45,27.6,98
20121001|2012-03-16 09:00,16,27.8,27.8,27.36,27.4,129
20121001|2012-03-16 09:30,16,27.37,27.4,27.33,27.35,13
20121001|2012-03-16 10:00,16,27.27,27.41,27.27,27.41,54
20121001|2012-03-16 10:30,16,27.45,27.45,27.42,27.44,15
20121001|2012-03-16 11:00,16,27.45,27.45,27.4,27.4,14
20121001|2012-03-16 11:30,16,27.4,27.43,27.4,27.43,7
20121001|2012-03-16 12:00,16,27.4,27.41,27.37,27.37,16
20121001|2012-03-16 12:30,16,27.4,27.44,27.38,27.38,7
20121001|2012-03-16 13:30,16,27.4,27.41,27.4,27.41,8
20121001|2012-03-16 14:00,16,27.45,27.47,27.42,27.47,102
20121001|2012-03-16 15:00,16,27.62,27.75,27.45,27.55,63
20121001|2012-03-19 08:00,19,27.6,27.6,27.6,27.6,2
20121001|2012-03-19 08:30,19,27.55,27.56,27.35,27.42,51
20121001|2012-03-19 09:00,19,27.45,27.64,27.45,27.58,142
20121001|2012-03-19 09:30,19,27.6,27.65,27.59,27.6,9
20121001|2012-03-19 10:00,19,27.6,27.6,27.4,27.41,23
20121001|2012-03-19 10:30,19,27.25,27.25,27.2,27.25,17
20121001|2012-03-19 11:00,19,27.18,27.18,27.18,27.18,1
20121001|2012-03-19 11:30,19,27.1,27.1,27.1,27.1,2
20121001|2012-03-19 12:00,19,27.1,27.1,27.03,27.03,19
20121001|2012-03-19 13:00,19,27.1,27.1,27.03,27.03,28
20121001|2012-03-19 14:00,19,27.1,27.14,27.05,27.05,14
20121001|2012-03-19 14:30,19,27.05,27.07,27.05,27.07,10
20121001|2012-03-19 15:00,19,27.12,27.12,26.91,27.01,62
20121001|2012-03-20 07:00,20,27.2,27.2,27.2,27.2,1
20121001|2012-03-20 07:30,20,27.3,27.38,27.3,27.38,2
20121001|2012-03-20 08:30,20,27.25,27.35,27.25,27.35,44
20121001|2012-03-20 09:00,20,27.35,27.35,27.2,27.2,29
20121001|2012-03-20 09:30,20,27.2,27.2,27.15,27.15,31
20121001|2012-03-20 10:00,20,27.1,27.1,27,27.01,123
20121001|2012-03-20 10:30,20,27,27.05,27,27.05,50
20121001|2012-03-20 11:00,20,27.15,27.15,27.1,27.1,2
20121001|2012-03-20 11:30,20,27.1,27.15,27.05,27.1,34
20121001|2012-03-20 12:00,20,27.1,27.1,27.09,27.09,4
20121001|2012-03-20 12:30,20,27.05,27.05,27.05,27.05,2
20121001|2012-03-20 13:00,20,27.04,27.15,26.85,26.85,27
20121001|2012-03-20 13:30,20,26.95,26.95,26.95,26.95,1
20121001|2012-03-20 14:00,20,26.99,27,26.95,26.95,26
20121001|2012-03-20 14:30,20,26.9,27.03,26.9,27.02,27
20121001|2012-03-20 15:00,20,26.85,27.04,26.85,27.04,66
20121001|2012-03-21 07:00,21,26.94,27.1,26.94,27.06,18
20121001|2012-03-21 08:00,21,26.96,26.96,26.9,26.9,5
20121001|2012-03-21 08:30,21,26.95,26.95,26.65,26.75,94
20121001|2012-03-21 09:00,21,26.8,26.95,26.8,26.85,24
20121001|2012-03-21 09:30,21,26.85,26.91,26.8,26.9,21
20121001|2012-03-21 10:00,21,26.95,27,26.85,26.85,23
20121001|2012-03-21 10:30,21,26.75,26.75,26.65,26.75,26
20121001|2012-03-21 11:00,21,26.7,26.75,26.5,26.75,72
20121001|2012-03-21 11:30,21,26.85,26.85,26.57,26.57,62
20121001|2012-03-21 12:00,21,26.6,26.65,26.6,26.65,9
20121001|2012-03-21 12:30,21,26.63,26.95,26.55,26.75,90
20121001|2012-03-21 13:00,21,26.71,26.71,26.65,26.65,6
20121001|2012-03-21 13:30,21,26.7,26.7,26.62,26.63,14
20121001|2012-03-21 14:00,21,26.6,26.65,26.59,26.65,85
20121001|2012-03-21 14:30,21,26.55,26.6,26.5,26.55,58
20121001|2012-03-21 15:00,21,26.54,26.55,26.35,26.45,827
20121001|2012-03-22 07:00,22,26.76,26.76,26.76,26.76,34
20121001|2012-03-22 07:30,22,26.64,26.85,26.64,26.82,10
20121001|2012-03-22 08:00,22,26.86,27.1,26.86,27.06,16
20121001|2012-03-22 08:30,22,27.15,27.15,26.85,26.9,50
20121001|2012-03-22 09:00,22,26.85,26.9,26.8,26.85,33
20121001|2012-03-22 09:30,22,26.96,27,26.9,26.97,17
20121001|2012-03-22 10:00,22,26.97,27.1,26.96,27,12
20121001|2012-03-22 10:30,22,26.95,27.05,26.95,27,32
20121001|2012-03-22 11:00,22,26.95,26.95,26.83,26.85,75
20121001|2012-03-22 11:30,22,26.8,26.85,26.75,26.75,24
20121001|2012-03-22 12:00,22,26.78,26.79,26.75,26.75,4
20121001|2012-03-22 12:30,22,26.83,26.85,26.82,26.85,10
20121001|2012-03-22 13:00,22,26.85,26.86,26.85,26.86,13
20121001|2012-03-22 13:30,22,27,27.1,26.97,27.06,54
20121001|2012-03-22 14:00,22,27.04,27.1,27.04,27.1,41
20121001|2012-03-22 14:30,22,27.07,27.07,26.8,26.9,87
20121001|2012-03-22 15:00,22,26.92,27.2,26.91,27.2,1232
20121001|2012-03-23 07:00,23,27.19,27.22,27.13,27.13,21
20121001|2012-03-23 07:30,23,27.15,27.15,27.1,27.1,57
20121001|2012-03-23 08:00,23,27.06,27.18,27.06,27.17,6
20121001|2012-03-23 08:30,23,27.25,27.27,27.05,27.1,129
20121001|2012-03-23 09:00,23,27.1,27.25,27.1,27.16,89
20121001|2012-03-23 09:30,23,27.15,27.16,26.98,26.98,8
20121001|2012-03-23 10:00,23,26.95,26.97,26.64,26.64,52
20121001|2012-03-23 10:30,23,26.6,26.75,26.6,26.75,52
20121001|2012-03-23 11:00,23,26.75,26.77,26.58,26.62,228
20121001|2012-03-23 11:30,23,26.6,26.61,26.45,26.45,20
20121001|2012-03-23 12:00,23,26.5,26.5,26.5,26.5,3
20121001|2012-03-23 12:30,23,26.5,26.65,26.5,26.65,12
20121001|2012-03-23 13:00,23,26.7,26.7,26.65,26.65,13
20121001|2012-03-23 13:30,23,26.6,26.6,26.5,26.55,29
20121001|2012-03-23 14:00,23,26.6,26.65,26.55,26.55,80
20121001|2012-03-23 14:30,23,26.64,26.65,26.55,26.62,63
20121001|2012-03-23 15:00,23,26.58,26.85,26.55,26.8,1315
20121001|2012-03-26 07:00,26,26.5,26.5,26.3,26.3,7
20121001|2012-03-26 07:30,26,26.25,26.49,26.25,26.47,23
20121001|2012-03-26 08:30,26,26.55,26.55,26.2,26.3,140
20121001|2012-03-26 09:00,26,26.29,26.35,25.95,26.01,110
20121001|2012-03-26 09:30,26,26.05,26.1,26,26.05,36
20121001|2012-03-26 10:00,26,26.1,26.1,25.83,25.89,77
20121001|2012-03-26 10:30,26,25.91,25.95,25.83,25.95,57
20121001|2012-03-26 11:00,26,25.95,26,25.95,26,23
20121001|2012-03-26 11:30,26,26.03,26.03,25.95,25.95,18
20121001|2012-03-26 12:00,26,25.95,25.98,25.9,25.9,35
20121001|2012-03-26 12:30,26,25.94,25.94,25.88,25.88,2
20121001|2012-03-26 13:00,26,25.9,25.91,25.75,25.82,131
20121001|2012-03-26 13:30,26,25.81,25.85,25.65,25.68,36
20121001|2012-03-26 14:00,26,25.7,25.75,25.65,25.73,314
20121001|2012-03-26 14:30,26,25.69,25.72,25.45,25.53,116
20121001|2012-03-26 15:00,26,25.56,25.65,25.35,25.6,1172
20121001|2012-03-27 07:00,27,25.65,25.65,25.63,25.63,5
20121001|2012-03-27 07:30,27,25.61,25.61,25.55,25.58,6
20121001|2012-03-27 08:00,27,25.59,25.66,25.59,25.66,30
20121001|2012-03-27 08:30,27,25.55,25.72,25.55,25.58,151
20121001|2012-03-27 09:00,27,25.6,25.65,25.45,25.6,179
20121001|2012-03-27 09:30,27,25.5,25.7,25.5,25.7,85
20121001|2012-03-27 10:00,27,25.65,25.8,25.6,25.65,34
20121001|2012-03-27 10:30,27,25.66,25.77,25.6,25.6,64
20121001|2012-03-27 11:00,27,25.65,25.7,25.6,25.65,77
20121001|2012-03-27 11:30,27,25.65,25.7,25.6,25.7,25
20121001|2012-03-27 12:00,27,25.65,26,25.65,25.87,42
20121001|2012-03-27 12:30,27,25.95,26,25.75,25.75,59
20121001|2012-03-27 13:00,27,25.75,25.77,25.7,25.7,29
20121001|2012-03-27 13:30,27,25.75,25.77,25.7,25.77,316
20121001|2012-03-27 14:00,27,25.8,25.85,25.75,25.85,161
20121001|2012-03-27 14:30,27,25.85,26.03,25.85,26,104
20121001|2012-03-27 15:00,27,26.03,26.4,26.03,26.36,1448
20121001|2012-03-28 07:00,28,26.2,26.2,26,26,11
20121001|2012-03-28 07:30,28,25.96,26.05,25.95,26.05,7
20121001|2012-03-28 08:00,28,26.03,26.05,25.97,25.97,12
20121001|2012-03-28 08:30,28,26,26.05,25.8,25.95,55
20121001|2012-03-28 09:00,28,25.89,26,25.85,25.94,108
20121001|2012-03-28 09:30,28,25.95,26.15,25.95,26.15,89
20121001|2012-03-28 10:00,28,26,26.15,26,26.05,19
20121001|2012-03-28 10:30,28,26.05,26.6,26,26.55,139
20121001|2012-03-28 11:00,28,26.5,26.5,26.3,26.4,24
20121001|2012-03-28 11:30,28,26.39,26.55,26.39,26.5,29
20121001|2012-03-28 12:00,28,26.5,26.6,26.5,26.5,47
20121001|2012-03-28 12:30,28,26.6,26.6,26.5,26.55,49
20121001|2012-03-28 13:00,28,26.53,26.7,26.5,26.61,166
20121001|2012-03-28 13:30,28,26.59,26.59,26.35,26.41,49
20121001|2012-03-28 14:00,28,26.35,26.5,26.25,26.44,39
20121001|2012-03-28 14:30,28,26.4,26.45,26.1,26.1,150
20121001|2012-03-28 15:00,28,26.07,26.4,26.05,26.3,1571
20121001|2012-03-29 07:00,29,26.35,26.36,26.28,26.35,40
20121001|2012-03-29 07:30,29,26.4,26.45,26.3,26.4,101
20121001|2012-03-29 08:00,29,26.4,26.75,26.4,26.7,66
20121001|2012-03-29 08:30,29,26.65,26.7,26.3,26.54,147
20121001|2012-03-29 09:00,29,26.65,26.65,26.33,26.45,245
20121001|2012-03-29 09:30,29,26.45,26.6,26.35,26.41,97
20121001|2012-03-29 10:00,29,26.4,26.45,26.3,26.45,97
20121001|2012-03-29 10:30,29,26.45,26.62,26.4,26.55,76
20121001|2012-03-29 11:00,29,26.6,26.6,26.5,26.55,13
20121001|2012-03-29 11:30,29,26.55,26.61,26.47,26.57,112
20121001|2012-03-29 12:00,29,26.59,26.62,26.45,26.45,99
20121001|2012-03-29 12:30,29,26.5,26.53,26.45,26.5,38
20121001|2012-03-29 13:00,29,26.45,26.47,26.3,26.3,49
20121001|2012-03-29 13:30,29,26.3,26.37,26.2,26.2,161
20121001|2012-03-29 14:00,29,26.3,26.3,26.05,26.1,52
20121001|2012-03-29 14:30,29,26.1,26.1,25.95,26.1,94
20121001|2012-03-29 15:00,29,26.1,26.3,26.06,26.25,1376
20121001|2012-03-29 15:30,29,26.25,26.25,26.25,26.25,22
20121001|2012-03-30 07:30,30,26,26,26,26,1
20121001|2012-03-30 08:00,30,25.9,25.92,25.75,25.75,24
20121001|2012-03-30 08:30,30,25.75,26,25.67,25.7,118
20121001|2012-03-30 09:00,30,25.65,25.85,25.65,25.82,354
20121001|2012-03-30 09:30,30,25.8,26.07,25.8,25.8,53
20121001|2012-03-30 10:00,30,25.7,25.75,25.55,25.61,61
20121001|2012-03-30 10:30,30,25.61,25.65,25.55,25.65,76
20121001|2012-03-30 11:00,30,25.64,25.7,25.6,25.65,40
20121001|2012-03-30 11:30,30,25.67,25.98,25.57,25.95,514
20121001|2012-03-30 12:00,30,25.95,26.2,25.87,25.9,945
20121001|2012-03-30 12:30,30,25.87,25.87,25.7,25.77,59
20121001|2012-03-30 13:00,30,25.75,25.75,25.65,25.67,18
20121001|2012-03-30 13:30,30,25.73,25.8,25.73,25.8,40
20121001|2012-03-30 14:00,30,25.9,25.9,25.85,25.9,74
20121001|2012-03-30 14:30,30,25.9,26.1,25.87,25.95,163
20121001|2012-03-30 15:00,30,25.9,26.02,25.7,25.75,1578
20121001|2012-04-02 07:30,2,25.6,25.6,25.4,25.47,73
20121001|2012-04-02 08:00,2,25.5,25.52,25.47,25.5,21
20121001|2012-04-02 08:30,2,25.55,25.69,25.5,25.65,489
20121001|2012-04-02 09:00,2,25.63,25.65,25.45,25.6,330
20121001|2012-04-02 09:30,2,25.59,25.6,25.4,25.45,833
20121001|2012-04-02 10:00,2,25.4,25.47,25.3,25.3,265
20121001|2012-04-02 10:30,2,25.3,25.48,25.29,25.42,305
20121001|2012-04-02 11:00,2,25.47,25.49,25.4,25.45,174
20121001|2012-04-02 11:30,2,25.48,25.6,25.45,25.54,238
20121001|2012-04-02 12:00,2,25.55,25.6,25.45,25.54,129
20121001|2012-04-02 12:30,2,25.55,25.6,25.5,25.57,151
20121001|2012-04-02 13:00,2,25.57,25.6,25.5,25.59,93
20121001|2012-04-02 13:30,2,25.58,25.6,25.45,25.55,52
20121001|2012-04-02 14:00,2,25.55,25.56,25.49,25.52,104
20121001|2012-04-02 14:30,2,25.52,25.65,25.52,25.6,169
20121001|2012-04-02 15:00,2,25.6,25.8,25.55,25.75,981
20121001|2012-04-03 07:00,3,25.8,25.8,25.79,25.79,2
20121001|2012-04-03 07:30,3,25.7,25.77,25.69,25.77,80
20121001|2012-04-03 08:00,3,25.8,25.8,25.65,25.7,79
20121001|2012-04-03 08:30,3,25.7,25.8,25.6,25.68,405
20121001|2012-04-03 09:00,3,25.72,25.75,25.54,25.65,170
20121001|2012-04-03 09:30,3,25.65,25.65,25.51,25.57,29
20121001|2012-04-03 10:00,3,25.55,25.65,25.5,25.6,106
20121001|2012-04-03 10:30,3,25.65,25.73,25.61,25.61,325
20121001|2012-04-03 11:00,3,25.65,25.8,25.6,25.73,194
20121001|2012-04-03 11:30,3,25.75,25.77,25.7,25.74,97
20121001|2012-04-03 12:00,3,25.74,25.8,25.71,25.71,53
20121001|2012-04-03 12:30,3,25.75,25.75,25.55,25.57,180
20121001|2012-04-03 13:00,3,25.6,25.95,25.6,25.82,394
20121001|2012-04-03 13:30,3,25.82,25.95,25.57,25.63,651
20121001|2012-04-03 14:00,3,25.62,25.75,25.5,25.7,348
20121001|2012-04-03 14:30,3,25.7,25.75,25.45,25.57,535
20121001|2012-04-03 15:00,3,25.6,25.75,25.55,25.6,888
20121001|2012-04-04 07:00,4,25.77,25.77,25.69,25.72,140
20121001|2012-04-04 07:30,4,25.7,26.02,25.7,26,109
20121001|2012-04-04 08:00,4,25.98,26.05,25.9,26.02,163
20121001|2012-04-04 08:30,4,25.95,26,25.64,25.8,451
20121001|2012-04-04 09:00,4,25.8,26.05,25.8,26.05,248
20121001|2012-04-04 09:30,4,26.05,26.2,26,26.07,342
20121001|2012-04-04 10:00,4,26.07,26.1,25.95,26,210
20121001|2012-04-04 10:30,4,26.02,26.02,25.9,25.95,70
20121001|2012-04-04 11:00,4,25.95,25.95,25.85,25.9,25
20121001|2012-04-04 11:30,4,25.9,25.95,25.9,25.95,20
20121001|2012-04-04 12:00,4,26,26.05,25.95,26.02,66
20121001|2012-04-04 12:30,4,26.05,26.05,25.85,25.95,64
20121001|2012-04-04 13:00,4,25.94,26.05,25.9,26.05,38
20121001|2012-04-04 13:30,4,26.04,26.05,25.9,25.9,63
20121001|2012-04-04 14:00,4,25.95,26,25.78,25.8,163
20121001|2012-04-04 14:30,4,25.75,25.8,25.65,25.75,107
20121001|2012-04-04 15:00,4,25.75,25.9,25.75,25.75,955
20121001|2012-04-04 15:30,4,25.79,25.79,25.79,25.79,3
20121001|2012-04-05 07:00,5,25.85,25.85,25.84,25.85,15
20121001|2012-04-05 07:30,5,25.8,25.8,25.7,25.72,70
20121001|2012-04-05 08:00,5,25.75,25.85,25.74,25.78,75
20121001|2012-04-05 08:30,5,25.77,25.9,25.7,25.9,164
20121001|2012-04-05 09:00,5,25.85,25.9,25.73,25.81,106
20121001|2012-04-05 09:30,5,25.8,25.9,25.75,25.8,48
20121001|2012-04-05 10:00,5,25.75,25.77,25.65,25.7,44
20121001|2012-04-05 10:30,5,25.8,25.9,25.8,25.9,37
20121001|2012-04-05 11:00,5,25.82,25.9,25.82,25.85,34
20121001|2012-04-05 11:30,5,25.86,25.96,25.86,25.9,64
20121001|2012-04-05 12:00,5,25.9,25.97,25.85,25.95,46
20121001|2012-04-05 12:30,5,25.95,26.15,25.95,26.05,96
20121001|2012-04-05 13:00,5,26.04,26.05,25.96,26,11
20121001|2012-04-05 13:30,5,26.05,26.07,25.97,25.97,30
20121001|2012-04-05 14:00,5,26,26.1,25.96,26.02,417
20121001|2012-04-05 14:30,5,26,26.1,25.95,26.06,214
20121001|2012-04-05 15:00,5,26.07,26.15,26.05,26.1,630
20121001|2012-04-09 07:00,9,26.33,26.33,26.3,26.3,7
20121001|2012-04-09 07:30,9,26.3,26.35,26.3,26.32,30
20121001|2012-04-09 08:00,9,26.35,26.5,26.35,26.5,20
20121001|2012-04-09 08:30,9,26.45,26.55,26.25,26.5,118
20121001|2012-04-09 09:00,9,26.51,26.55,26.33,26.37,68
20121001|2012-04-09 09:30,9,26.4,26.4,26.23,26.3,85
20121001|2012-04-09 10:00,9,26.33,26.48,26.33,26.47,50
20121001|2012-04-09 10:30,9,26.5,26.5,26.4,26.4,26
20121001|2012-04-09 11:00,9,26.4,26.4,26.25,26.25,24
20121001|2012-04-09 11:30,9,26.29,26.4,26.2,26.3,37
20121001|2012-04-09 12:00,9,26.33,26.4,26.25,26.36,24
20121001|2012-04-09 12:30,9,26.35,26.38,26.32,26.32,27
20121001|2012-04-09 13:00,9,26.3,26.35,26.25,26.28,20
20121001|2012-04-09 13:30,9,26.26,26.35,26.1,26.27,95
20121001|2012-04-09 14:00,9,26.31,26.45,26.3,26.45,37
20121001|2012-04-09 14:30,9,26.45,26.7,26.4,26.65,510
20121001|2012-04-09 15:00,9,26.65,26.9,26.6,26.85,1194
20121001|2012-04-09 16:00,9,26.89,26.89,26.89,26.89,5
20121001|2012-04-10 07:00,10,26.69,26.72,26.68,26.72,8
20121001|2012-04-10 07:30,10,26.73,26.73,26.73,26.73,2
20121001|2012-04-10 08:00,10,26.83,26.9,26.83,26.85,103
20121001|2012-04-10 08:30,10,26.8,26.85,26.65,26.7,471
20121001|2012-04-10 09:00,10,26.75,27.15,26.7,27.06,152
20121001|2012-04-10 09:30,10,26.95,27.2,26.92,27.16,200
20121001|2012-04-10 10:00,10,27.1,27.19,27.05,27.15,93
20121001|2012-04-10 10:30,10,27.15,27.67,27.15,27.65,110
20121001|2012-04-10 11:00,10,27.55,27.9,27.55,27.77,114
20121001|2012-04-10 11:30,10,27.7,27.8,27.65,27.79,113
20121001|2012-04-10 12:00,10,27.7,27.81,27.68,27.74,166
20121001|2012-04-10 12:30,10,27.65,27.65,27.5,27.65,34
20121001|2012-04-10 13:00,10,27.75,27.75,27.6,27.65,208
20121001|2012-04-10 13:30,10,27.65,27.8,27.6,27.65,212
20121001|2012-04-10 14:00,10,27.65,27.8,27.6,27.75,165
20121001|2012-04-10 14:30,10,27.69,27.85,27.63,27.8,117
20121001|2012-04-10 15:00,10,27.8,27.9,27.65,27.8,1225
20121001|2012-04-10 15:30,10,27.84,27.84,27.84,27.84,2
20121001|2012-04-11 07:00,11,27.3,27.6,27.21,27.6,86
20121001|2012-04-11 07:30,11,27.6,27.6,27.25,27.25,44
20121001|2012-04-11 08:00,11,27.25,27.42,27.25,27.25,61
20121001|2012-04-11 08:30,11,27.35,27.4,27.1,27.34,273
20121001|2012-04-11 09:00,11,27.27,27.35,27.2,27.3,191
20121001|2012-04-11 09:30,11,27.25,27.3,27.19,27.3,203
20121001|2012-04-11 10:00,11,27.3,27.35,27.25,27.3,136
20121001|2012-04-11 10:30,11,27.3,27.6,27.25,27.6,169
20121001|2012-04-11 11:00,11,27.55,27.6,27.45,27.45,52
20121001|2012-04-11 11:30,11,27.45,27.47,27.3,27.31,50
20121001|2012-04-11 12:00,11,27.35,27.35,27.3,27.35,41
20121001|2012-04-11 12:30,11,27.35,27.42,27.3,27.32,19
20121001|2012-04-11 13:00,11,27.35,27.45,27.35,27.45,18
20121001|2012-04-11 13:30,11,27.5,27.5,27.4,27.5,99
20121001|2012-04-11 14:00,11,27.47,27.58,27.4,27.58,47
20121001|2012-04-11 14:30,11,27.55,27.75,27.55,27.7,87
20121001|2012-04-11 15:00,11,27.7,28,27.68,27.9,1749
20121001|2012-04-11 15:30,11,27.93,27.93,27.93,27.93,3
20121001|2012-04-12 07:00,12,27.95,27.95,27.65,27.7,30
20121001|2012-04-12 07:30,12,27.75,27.83,27.65,27.8,209
20121001|2012-04-12 08:00,12,27.8,27.82,27.75,27.75,74
20121001|2012-04-12 08:30,12,27.7,27.8,27.4,27.46,727
20121001|2012-04-12 09:00,12,27.45,27.6,27.45,27.55,335
20121001|2012-04-12 09:30,12,27.5,27.55,27.39,27.5,234
20121001|2012-04-12 10:00,12,27.55,27.55,27.4,27.45,130
20121001|2012-04-12 10:30,12,27.45,27.5,27.4,27.4,132
20121001|2012-04-12 11:00,12,27.4,27.41,27.3,27.35,101
20121001|2012-04-12 11:30,12,27.38,27.4,27.25,27.3,83
20121001|2012-04-12 12:00,12,27.3,27.3,27.2,27.25,129
20121001|2012-04-12 12:30,12,27.3,27.3,27.2,27.3,24
20121001|2012-04-12 13:00,12,27.3,27.3,27.15,27.25,27
20121001|2012-04-12 13:30,12,27.25,27.27,27.15,27.25,118
20121001|2012-04-12 14:00,12,27.2,27.25,27.1,27.1,264
20121001|2012-04-12 14:30,12,27.15,27.2,26.8,26.95,220
20121001|2012-04-12 15:00,12,26.9,26.95,26.53,26.6,1046
20121001|2012-04-12 15:30,12,26.7,26.7,26.59,26.59,402
20121001|2012-04-13 07:00,13,26.79,26.8,26.75,26.75,4
20121001|2012-04-13 07:30,13,26.75,26.79,26.72,26.79,14
20121001|2012-04-13 08:00,13,26.75,26.8,26.72,26.77,6
20121001|2012-04-13 08:30,13,26.8,27,26.77,26.99,198
20121001|2012-04-13 09:00,13,27,27.2,26.8,27.11,89
20121001|2012-04-13 09:30,13,27.2,27.3,26.97,27.3,825
20121001|2012-04-13 10:00,13,27.3,27.32,27.19,27.25,161
20121001|2012-04-13 10:30,13,27.25,27.25,27,27.1,213
20121001|2012-04-13 11:00,13,27.05,27.3,27,27.25,226
20121001|2012-04-13 11:30,13,27.2,27.3,27.15,27.25,179
20121001|2012-04-13 12:00,13,27.29,27.34,27.27,27.3,33
20121001|2012-04-13 12:30,13,27.3,27.32,27.2,27.25,90
20121001|2012-04-13 13:00,13,27.3,27.35,27.3,27.3,24
20121001|2012-04-13 13:30,13,27.25,27.3,27.25,27.3,4
20121001|2012-04-13 14:00,13,27.4,27.4,27.25,27.29,34
20121001|2012-04-13 14:30,13,27.3,27.55,27.27,27.55,194
20121001|2012-04-13 15:00,13,27.51,27.65,27.45,27.6,1523
20121001|2012-04-13 15:30,13,27.58,27.58,27.58,27.58,3
20121001|2012-04-16 07:00,16,27.6,27.6,27.58,27.6,74
20121001|2012-04-16 07:30,16,27.5,27.5,27.23,27.35,41
20121001|2012-04-16 08:00,16,27.32,27.32,27.05,27.13,40
20121001|2012-04-16 08:30,16,27.1,27.5,27,27.35,368
20121001|2012-04-16 09:00,16,27.35,27.6,27.3,27.31,188
20121001|2012-04-16 09:30,16,27.3,27.3,27.02,27.1,234
20121001|2012-04-16 10:00,16,27.11,27.2,27.04,27.15,188
20121001|2012-04-16 10:30,16,27.15,27.4,27.15,27.35,57
20121001|2012-04-16 11:00,16,27.25,27.35,27.2,27.27,30
20121001|2012-04-16 11:30,16,27.35,27.35,27.25,27.32,107
20121001|2012-04-16 12:00,16,27.3,27.35,27.2,27.25,93
20121001|2012-04-16 12:30,16,27.28,27.28,26.9,26.93,151
20121001|2012-04-16 13:00,16,26.93,27.15,26.93,27.11,173
20121001|2012-04-16 13:30,16,27.05,27.16,26.92,27.15,484
20121001|2012-04-16 14:00,16,27.15,27.34,27.13,27.15,134
20121001|2012-04-16 14:30,16,27.15,27.33,27.09,27.15,612
20121001|2012-04-16 15:00,16,27.2,27.4,27.15,27.4,783
20121001|2012-04-16 15:30,16,27.33,27.33,27.33,27.33,2
20121001|2012-04-17 07:00,17,27,27.15,26.87,26.87,20
20121001|2012-04-17 07:30,17,26.91,26.91,26.85,26.85,42
20121001|2012-04-17 08:00,17,26.85,26.85,26.75,26.82,221
20121001|2012-04-17 08:30,17,26.8,26.94,26.7,26.85,320
20121001|2012-04-17 09:00,17,26.85,26.95,26.7,26.7,479
20121001|2012-04-17 09:30,17,26.7,26.75,26.45,26.61,328
20121001|2012-04-17 10:00,17,26.57,26.65,26.5,26.65,572
20121001|2012-04-17 10:30,17,26.65,26.72,26.6,26.68,385
20121001|2012-04-17 11:00,17,26.65,26.65,26.59,26.65,97
20121001|2012-04-17 11:30,17,26.63,26.75,26.6,26.67,417
20121001|2012-04-17 12:00,17,26.7,26.8,26.69,26.72,236
20121001|2012-04-17 12:30,17,26.75,26.75,26.63,26.65,245
20121001|2012-04-17 13:00,17,26.65,26.74,26.5,26.52,553
20121001|2012-04-17 13:30,17,26.53,26.7,26.53,26.6,307
20121001|2012-04-17 14:00,17,26.56,26.7,26.56,26.65,164
20121001|2012-04-17 14:30,17,26.7,26.75,26.65,26.7,329
20121001|2012-04-17 15:00,17,26.75,26.8,26.7,26.8,813
20121001|2012-04-17 15:30,17,26.78,26.78,26.77,26.77,10
20121001|2012-04-18 07:00,18,26.85,26.9,26.77,26.77,4
20121001|2012-04-18 07:30,18,26.8,26.95,26.8,26.95,11
20121001|2012-04-18 08:00,18,26.98,27.05,26.9,26.94,42
20121001|2012-04-18 08:30,18,26.95,27,26.4,26.45,311
20121001|2012-04-18 09:00,18,26.43,26.6,26.43,26.55,234
20121001|2012-04-18 09:30,18,26.54,26.73,26.45,26.7,317
20121001|2012-04-18 10:00,18,26.7,26.92,26.7,26.9,74
20121001|2012-04-18 10:30,18,26.85,26.9,26.69,26.72,115
20121001|2012-04-18 11:00,18,26.7,26.75,26.64,26.75,51
20121001|2012-04-18 11:30,18,26.75,26.75,26.55,26.55,52
20121001|2012-04-18 12:00,18,26.55,26.61,26.55,26.59,209
20121001|2012-04-18 12:30,18,26.57,26.73,26.55,26.65,143
20121001|2012-04-18 13:00,18,26.7,26.73,26.55,26.62,86
20121001|2012-04-18 13:30,18,26.6,26.62,26.52,26.62,39
20121001|2012-04-18 14:00,18,26.6,26.62,26.55,26.62,59
20121001|2012-04-18 14:30,18,26.59,26.72,26.55,26.7,163
20121001|2012-04-18 15:00,18,26.72,27.05,26.7,27,751
20121001|2012-04-19 07:00,19,26.7,26.7,26.55,26.65,31
20121001|2012-04-19 07:30,19,26.65,26.9,26.6,26.83,51
20121001|2012-04-19 08:00,19,26.8,26.85,26.7,26.8,84
20121001|2012-04-19 08:30,19,26.81,26.86,26.53,26.6,120
20121001|2012-04-19 09:00,19,26.65,26.95,26.64,26.8,58
20121001|2012-04-19 09:30,19,26.77,26.77,26.4,26.45,185
20121001|2012-04-19 10:00,19,26.49,26.6,26.45,26.6,82
20121001|2012-04-19 10:30,19,26.62,26.71,26.5,26.55,220
20121001|2012-04-19 11:00,19,26.55,26.93,26.55,26.85,420
20121001|2012-04-19 11:30,19,26.82,26.82,26.72,26.72,13
20121001|2012-04-19 12:00,19,26.85,26.88,26.7,26.88,104
20121001|2012-04-19 12:30,19,26.85,26.96,26.8,26.9,188
20121001|2012-04-19 13:00,19,27,27,26.89,26.99,196
20121001|2012-04-19 13:30,19,26.98,27.15,26.86,26.86,111
20121001|2012-04-19 14:00,19,26.85,26.95,26.82,26.85,215
20121001|2012-04-19 14:30,19,26.9,26.95,26.8,26.9,110
20121001|2012-04-19 15:00,19,26.93,26.94,26.7,26.7,675
20121001|2012-04-20 07:00,20,26.5,26.5,26.5,26.5,5
20121001|2012-04-20 07:30,20,26.48,26.5,26.45,26.5,197
20121001|2012-04-20 08:00,20,26.55,26.55,26.5,26.5,9
20121001|2012-04-20 08:30,20,26.5,26.5,26.4,26.41,350
20121001|2012-04-20 09:00,20,26.35,26.45,26.25,26.3,221
20121001|2012-04-20 09:30,20,26.25,26.33,26.15,26.3,243
20121001|2012-04-20 10:00,20,26.31,26.4,26.25,26.3,133
20121001|2012-04-20 10:30,20,26.28,26.28,26.05,26.2,355
20121001|2012-04-20 11:00,20,26.15,26.17,26.1,26.17,29
20121001|2012-04-20 11:30,20,26.15,26.15,26.15,26.15,2
20121001|2012-04-20 12:00,20,26.18,26.2,26.1,26.2,112
20121001|2012-04-20 12:30,20,26.2,26.32,26.2,26.3,98
20121001|2012-04-20 13:00,20,26.25,26.37,26.25,26.25,37
20121001|2012-04-20 13:30,20,26.2,26.3,26.2,26.25,101
20121001|2012-04-20 14:00,20,26.25,26.35,26.25,26.35,124
20121001|2012-04-20 14:30,20,26.35,26.46,26.25,26.4,157
20121001|2012-04-20 15:00,20,26.4,26.45,26.2,26.25,418
20121001|2012-04-20 16:00,20,26.25,26.25,26.25,26.25,40
20121001|2012-04-23 07:00,23,26.81,26.81,26.78,26.78,8
20121001|2012-04-23 07:30,23,26.85,26.85,26.83,26.84,4
20121001|2012-04-23 08:00,23,26.86,26.87,26.8,26.8,24
20121001|2012-04-23 08:30,23,26.8,27.2,26.8,27.1,87
20121001|2012-04-23 09:00,23,27.15,27.17,26.95,27.02,125
20121001|2012-04-23 09:30,23,27.05,27.15,26.94,27.05,203
20121001|2012-04-23 10:00,23,27.05,27.05,26.9,27.02,327
20121001|2012-04-23 10:30,23,26.99,26.99,26.85,26.88,79
20121001|2012-04-23 11:00,23,26.9,26.92,26.79,26.79,323
20121001|2012-04-23 11:30,23,26.75,26.9,26.75,26.83,210
20121001|2012-04-23 12:00,23,26.83,26.86,26.8,26.85,70
20121001|2012-04-23 12:30,23,26.85,26.88,26.76,26.78,179
20121001|2012-04-23 13:00,23,26.75,26.8,26.69,26.72,56
20121001|2012-04-23 13:30,23,26.74,26.85,26.69,26.8,51
20121001|2012-04-23 14:00,23,26.83,26.83,26.7,26.8,107
20121001|2012-04-23 14:30,23,26.79,26.85,26.7,26.85,148
20121001|2012-04-23 15:00,23,26.85,26.9,26.7,26.85,756
20121001|2012-04-23 15:30,23,26.85,26.85,26.85,26.85,3
20121001|2012-04-24 07:00,24,26.52,26.52,26.52,26.52,2
20121001|2012-04-24 07:30,24,26.65,26.79,26.63,26.77,50
20121001|2012-04-24 08:00,24,26.77,26.77,26.59,26.61,102
20121001|2012-04-24 08:30,24,26.55,26.6,26.45,26.6,369
20121001|2012-04-24 09:00,24,26.5,26.63,26.4,26.55,257
20121001|2012-04-24 09:30,24,26.5,26.55,26.41,26.48,200
20121001|2012-04-24 10:00,24,26.5,26.7,26.5,26.6,388
20121001|2012-04-24 10:30,24,26.55,26.67,26.55,26.67,262
20121001|2012-04-24 11:00,24,26.6,26.65,26.57,26.65,105
20121001|2012-04-24 11:30,24,26.65,26.75,26.62,26.75,26
20121001|2012-04-24 12:00,24,26.75,26.75,26.65,26.65,33
20121001|2012-04-24 12:30,24,26.7,26.73,26.65,26.73,63
20121001|2012-04-24 13:00,24,26.73,26.8,26.73,26.75,11
20121001|2012-04-24 13:30,24,26.75,26.75,26.63,26.65,73
20121001|2012-04-24 14:00,24,26.69,26.71,26.65,26.65,24
20121001|2012-04-24 14:30,24,26.65,26.65,26.55,26.59,80
20121001|2012-04-24 15:00,24,26.55,26.65,26.46,26.6,758
20121001|2012-04-25 07:00,25,26.28,26.28,26.28,26.28,11
20121001|2012-04-25 07:30,25,26.4,26.4,26.25,26.29,66
20121001|2012-04-25 08:00,25,26.31,26.31,26.2,26.25,137
20121001|2012-04-25 08:30,25,26.2,26.2,25.9,26.05,597
20121001|2012-04-25 09:00,25,26,26.15,25.99,26.05,159
20121001|2012-04-25 09:30,25,26.1,26.15,25.95,26.15,229
20121001|2012-04-25 10:00,25,26.15,26.2,26.07,26.09,96
20121001|2012-04-25 10:30,25,26.05,26.2,26.05,26.17,38
20121001|2012-04-25 11:00,25,26.15,26.17,26.1,26.14,34
20121001|2012-04-25 11:30,25,26.1,26.11,26.05,26.07,27
20121001|2012-04-25 12:00,25,26,26.05,25.99,26.05,12
20121001|2012-04-25 12:30,25,26.05,26.1,25.95,25.95,6
20121001|2012-04-25 13:00,25,26,26.1,25.9,25.95,36
20121001|2012-04-25 13:30,25,25.97,26,25.9,25.95,29
20121001|2012-04-25 14:00,25,25.8,25.95,25.8,25.85,28
20121001|2012-04-25 14:30,25,25.85,25.85,25.74,25.8,194
20121001|2012-04-25 15:00,25,25.77,25.85,25.7,25.75,507
20121001|2012-04-26 07:00,26,25.66,25.77,25.62,25.77,43
20121001|2012-04-26 07:30,26,25.78,25.9,25.75,25.9,20
20121001|2012-04-26 08:00,26,25.9,25.9,25.9,25.9,19
20121001|2012-04-26 08:30,26,25.9,25.95,25.84,25.85,289
20121001|2012-04-26 09:00,26,25.85,25.87,25.7,25.8,337
20121001|2012-04-26 09:30,26,25.85,25.85,25.75,25.8,77
20121001|2012-04-26 10:00,26,25.8,25.81,25.6,25.6,134
20121001|2012-04-26 10:30,26,25.65,25.65,25.59,25.65,113
20121001|2012-04-26 11:00,26,25.6,25.65,25.5,25.54,51
20121001|2012-04-26 11:30,26,25.55,25.57,25.5,25.53,66
20121001|2012-04-26 12:00,26,25.5,25.5,25.45,25.45,45
20121001|2012-04-26 12:30,26,25.45,25.47,25.37,25.39,44
20121001|2012-04-26 13:00,26,25.35,25.38,25.28,25.3,48
20121001|2012-04-26 13:30,26,25.27,25.4,25.2,25.35,78
20121001|2012-04-26 14:00,26,25.3,25.4,25.29,25.4,25
20121001|2012-04-26 14:30,26,25.35,25.38,25.32,25.35,69
20121001|2012-04-26 15:00,26,25.35,25.5,25.3,25.5,758
20121001|2012-04-26 15:30,26,25.55,25.55,25.55,25.55,12
20121001|2012-04-27 07:00,27,25.29,25.3,25.25,25.25,9
20121001|2012-04-27 07:30,27,25.32,25.5,25.32,25.41,173
20121001|2012-04-27 08:00,27,25.42,25.45,25.4,25.45,14
20121001|2012-04-27 08:30,27,25.5,25.7,25.4,25.56,173
20121001|2012-04-27 09:00,27,25.55,25.75,25.55,25.62,188
20121001|2012-04-27 09:30,27,25.6,25.64,25.45,25.55,103
20121001|2012-04-27 10:00,27,25.52,25.6,25.5,25.53,141
20121001|2012-04-27 10:30,27,25.55,25.55,25.45,25.45,170
20121001|2012-04-27 11:00,27,25.46,25.49,25.35,25.35,230
20121001|2012-04-27 11:30,27,25.41,25.42,25.39,25.4,6
20121001|2012-04-27 12:00,27,25.43,25.45,25.4,25.4,13
20121001|2012-04-27 12:30,27,25.35,25.35,25.24,25.25,100
20121001|2012-04-27 13:00,27,25.29,25.4,25.25,25.36,65
20121001|2012-04-27 13:30,27,25.4,25.42,25.38,25.4,13
20121001|2012-04-27 14:00,27,25.4,25.41,25.3,25.35,40
20121001|2012-04-27 14:30,27,25.39,25.4,25.35,25.4,35
20121001|2012-04-27 15:00,27,25.45,25.45,25.2,25.27,790
20121001|2012-04-27 15:30,27,25.35,25.35,25.35,25.35,1
20121001|2012-04-30 07:00,30,25.35,25.35,25.1,25.23,33
20121001|2012-04-30 07:30,30,25.25,25.4,25.25,25.35,24
20121001|2012-04-30 08:00,30,25.35,25.5,25.3,25.45,16
20121001|2012-04-30 08:30,30,25.4,25.57,25.38,25.54,87
20121001|2012-04-30 09:00,30,25.5,25.5,25.4,25.44,20
20121001|2012-04-30 09:30,30,25.45,25.51,25.4,25.51,31
20121001|2012-04-30 10:00,30,25.5,25.5,25.4,25.43,29
20121001|2012-04-30 10:30,30,25.45,25.45,25.35,25.35,80
20121001|2012-04-30 11:00,30,25.4,25.4,25.37,25.37,41
20121001|2012-04-30 11:30,30,25.4,25.46,25.4,25.44,77
20121001|2012-04-30 12:00,30,25.45,25.47,25.4,25.45,7
20121001|2012-04-30 12:30,30,25.4,25.43,25.4,25.41,51
20121001|2012-04-30 13:00,30,25.4,25.42,25.38,25.38,13
20121001|2012-04-30 13:30,30,25.39,25.45,25.39,25.42,64
20121001|2012-04-30 14:00,30,25.4,25.48,25.38,25.46,327
20121001|2012-04-30 14:30,30,25.45,25.5,25.4,25.45,102
20121001|2012-04-30 15:00,30,25.45,25.45,25.3,25.35,303
20121001|2012-04-30 16:00,30,25.4,25.4,25.4,25.4,37
20121001|2012-05-01 07:00,1,25.38,25.41,25.3,25.4,19
20121001|2012-05-01 07:30,1,25.4,25.42,25.3,25.41,29
20121001|2012-05-01 08:00,1,25.39,25.45,25.39,25.4,3
20121001|2012-05-01 08:30,1,25.35,25.4,25.25,25.3,132
20121001|2012-05-01 09:00,1,25.25,25.25,24.8,24.9,257
20121001|2012-05-01 09:30,1,24.85,24.95,24.85,24.85,224
20121001|2012-05-01 10:00,1,24.86,24.91,24.86,24.9,86
20121001|2012-05-01 10:30,1,24.9,24.95,24.85,24.87,146
20121001|2012-05-01 11:00,1,24.87,24.95,24.85,24.95,39
20121001|2012-05-01 11:30,1,24.92,24.95,24.9,24.95,94
20121001|2012-05-01 12:00,1,24.96,25.05,24.93,25.02,71
20121001|2012-05-01 12:30,1,25.05,25.1,25.04,25.05,408
20121001|2012-05-01 13:00,1,25.04,25.1,25.03,25.03,57
20121001|2012-05-01 13:30,1,25.03,25.08,25.01,25.05,163
20121001|2012-05-01 14:00,1,25,25.03,25,25,10
20121001|2012-05-01 14:30,1,25,25.1,25,25.05,78
20121001|2012-05-01 15:00,1,25.04,25.2,25.04,25.15,305
20121001|2012-05-01 15:30,1,25.19,25.19,25.19,25.19,1
20121001|2012-05-02 07:00,2,25.15,25.32,25.15,25.3,39
20121001|2012-05-02 07:30,2,25.3,25.35,25.3,25.34,96
20121001|2012-05-02 08:00,2,25.35,25.39,25.33,25.35,86
20121001|2012-05-02 08:30,2,25.3,25.4,25.23,25.3,209
20121001|2012-05-02 09:00,2,25.3,25.42,25.29,25.35,346
20121001|2012-05-02 09:30,2,25.4,25.42,25.25,25.3,287
20121001|2012-05-02 10:00,2,25.3,25.3,25.25,25.25,64
20121001|2012-05-02 10:30,2,25.25,25.3,25.23,25.25,47
20121001|2012-05-02 11:00,2,25.25,25.25,25.15,25.15,25
20121001|2012-05-02 11:30,2,25.15,25.2,25.15,25.18,22
20121001|2012-05-02 12:00,2,25.2,25.25,25.19,25.2,33
20121001|2012-05-02 12:30,2,25.2,25.2,25.05,25.12,36
20121001|2012-05-02 13:00,2,25.15,25.15,25.05,25.06,72
20121001|2012-05-02 13:30,2,25.08,25.15,25.05,25.15,63
20121001|2012-05-02 14:00,2,25.1,25.17,25.09,25.15,48
20121001|2012-05-02 14:30,2,25.12,25.12,25.02,25.09,44
20121001|2012-05-02 15:00,2,25.05,25.1,24.8,24.86,1265
20121001|2012-05-03 07:00,3,24.76,24.92,24.76,24.92,13
20121001|2012-05-03 07:30,3,24.9,24.9,24.8,24.87,16
20121001|2012-05-03 08:00,3,24.9,24.9,24.89,24.9,15
20121001|2012-05-03 08:30,3,24.88,25.02,24.82,24.85,82
20121001|2012-05-03 09:00,3,24.9,25.05,24.89,25,103
20121001|2012-05-03 09:30,3,25,25,24.65,24.65,245
20121001|2012-05-03 10:00,3,24.65,24.75,24.58,24.66,286
20121001|2012-05-03 10:30,3,24.65,24.85,24.65,24.82,180
20121001|2012-05-03 11:00,3,24.85,24.85,24.8,24.81,94
20121001|2012-05-03 11:30,3,24.81,24.82,24.75,24.77,106
20121001|2012-05-03 12:00,3,24.8,24.9,24.78,24.85,74
20121001|2012-05-03 12:30,3,24.85,25.02,24.83,25,84
20121001|2012-05-03 13:00,3,25.05,25.19,25.02,25.17,87
20121001|2012-05-03 13:30,3,25.17,25.22,25.15,25.2,41
20121001|2012-05-03 14:00,3,25.17,25.17,24.85,24.85,198
20121001|2012-05-03 14:30,3,24.88,25,24.85,24.98,176
20121001|2012-05-03 15:00,3,24.95,25.25,24.95,25.05,677
20121001|2012-05-03 15:30,3,25.1,25.1,25.1,25.1,2
20121001|2012-05-04 07:00,4,25.1,25.1,25.1,25.1,6
20121001|2012-05-04 07:30,4,25.01,25.2,25.01,25.1,116
20121001|2012-05-04 08:00,4,25,25.15,25,25.1,33
20121001|2012-05-04 08:30,4,25.1,25.3,25.08,25.29,187
20121001|2012-05-04 09:00,4,25.25,25.45,25.23,25.45,266
20121001|2012-05-04 09:30,4,25.44,25.55,25.4,25.4,166
20121001|2012-05-04 10:00,4,25.4,25.55,25.4,25.55,91
20121001|2012-05-04 10:30,4,25.55,25.8,25.52,25.75,206
20121001|2012-05-04 11:00,4,25.75,25.8,25.64,25.64,66
20121001|2012-05-04 11:30,4,25.65,25.75,25.65,25.7,48
20121001|2012-05-04 12:00,4,25.6,25.65,25.5,25.6,104
20121001|2012-05-04 12:30,4,25.55,25.6,25.47,25.5,51
20121001|2012-05-04 13:00,4,25.5,25.6,25.48,25.55,172
20121001|2012-05-04 13:30,4,25.55,25.63,25.47,25.5,100
20121001|2012-05-04 14:00,4,25.5,25.65,25.48,25.6,147
20121001|2012-05-04 14:30,4,25.6,25.65,25.5,25.63,375
20121001|2012-05-04 15:00,4,25.6,25.65,25.4,25.45,1232
20121001|2012-05-07 07:00,7,25.68,25.68,25.48,25.53,20
20121001|2012-05-07 07:30,7,25.55,25.6,25.47,25.52,136
20121001|2012-05-07 08:00,7,25.5,25.52,25.45,25.45,73
20121001|2012-05-07 08:30,7,25.45,25.51,25,25.35,519
20121001|2012-05-07 09:00,7,25.35,25.4,25.25,25.4,23
20121001|2012-05-07 09:30,7,25.45,25.5,25.35,25.4,47
20121001|2012-05-07 10:00,7,25.32,25.32,25.25,25.3,122
20121001|2012-05-07 10:30,7,25.25,25.26,25.2,25.24,102
20121001|2012-05-07 11:00,7,25.2,25.26,25.19,25.2,110
20121001|2012-05-07 11:30,7,25.15,25.2,25.1,25.12,89
20121001|2012-05-07 12:00,7,25.12,25.12,24.97,25,163
20121001|2012-05-07 12:30,7,25,25.05,25,25.02,49
20121001|2012-05-07 13:00,7,25.05,25.1,25.02,25.08,156
20121001|2012-05-07 13:30,7,25.1,25.13,25.05,25.05,149
20121001|2012-05-07 14:00,7,25.1,25.15,25.07,25.13,24
20121001|2012-05-07 14:30,7,25.14,25.23,25.06,25.15,156
20121001|2012-05-07 15:00,7,25.1,25.2,24.95,25.1,658
20121001|2012-05-08 07:00,8,25.15,25.3,25.15,25.3,6
20121001|2012-05-08 07:30,8,25.34,25.53,25.34,25.35,22
20121001|2012-05-08 08:00,8,25.3,25.52,25.3,25.46,40
20121001|2012-05-08 08:30,8,25.43,25.61,25.35,25.54,345
20121001|2012-05-08 09:00,8,25.6,25.7,25.55,25.7,264
20121001|2012-05-08 09:30,8,25.75,26.1,25.73,25.95,452
20121001|2012-05-08 10:00,8,25.95,26.1,25.9,25.96,178
20121001|2012-05-08 10:30,8,25.95,25.96,25.63,25.7,597
20121001|2012-05-08 11:00,8,25.65,25.78,25.65,25.75,95
20121001|2012-05-08 11:30,8,25.8,25.85,25.75,25.85,14
20121001|2012-05-08 12:00,8,25.75,25.75,25.69,25.7,69
20121001|2012-05-08 12:30,8,25.65,25.8,25.65,25.7,521
20121001|2012-05-08 13:00,8,25.7,25.8,25.65,25.75,125
20121001|2012-05-08 13:30,8,25.74,25.74,25.54,25.6,334
20121001|2012-05-08 14:00,8,25.6,25.65,25.3,25.3,364
20121001|2012-05-08 14:30,8,25.32,25.45,25.3,25.35,182
20121001|2012-05-08 15:00,8,25.3,25.4,25.2,25.4,627
20121001|2012-05-08 15:30,8,25.4,25.4,25.4,25.4,2
20121001|2012-05-09 07:00,9,25.65,25.65,25.65,25.65,4
20121001|2012-05-09 07:30,9,25.65,26.09,25.63,25.98,125
20121001|2012-05-09 08:00,9,25.98,26.05,25.85,25.94,109
20121001|2012-05-09 08:30,9,25.95,25.97,25.78,25.92,100
20121001|2012-05-09 09:00,9,25.9,26.18,25.84,26.18,149
20121001|2012-05-09 09:30,9,26.15,26.18,25.8,25.85,254
20121001|2012-05-09 10:00,9,25.85,25.87,25.47,25.47,402
20121001|2012-05-09 10:30,9,25.64,25.65,25.45,25.62,179
20121001|2012-05-09 11:00,9,25.65,25.8,25.65,25.75,60
20121001|2012-05-09 11:30,9,25.85,25.9,25.75,25.8,113
20121001|2012-05-09 12:00,9,25.75,25.76,25.45,25.55,191
20121001|2012-05-09 12:30,9,25.5,25.55,25.35,25.45,185
20121001|2012-05-09 13:00,9,25.5,25.6,25.48,25.48,51
20121001|2012-05-09 13:30,9,25.55,25.8,25.55,25.8,26
20121001|2012-05-09 14:00,9,25.85,25.9,25.8,25.8,51
20121001|2012-05-09 14:30,9,25.85,25.91,25.75,25.87,59
20121001|2012-05-09 15:00,9,25.9,25.95,25.7,25.8,1158
20121001|2012-05-09 15:30,9,25.8,25.8,25.8,25.8,1
20121001|2012-05-10 07:00,10,25.43,25.45,25.4,25.41,21
20121001|2012-05-10 07:30,10,25.4,25.42,25.2,25.3,107
20121001|2012-05-10 08:00,10,25.25,25.3,25.19,25.29,58
20121001|2012-05-10 08:30,10,25.3,25.3,25.13,25.25,418
20121001|2012-05-10 09:00,10,25.25,25.5,25.24,25.45,171
20121001|2012-05-10 09:30,10,25.5,25.53,25.39,25.46,155
20121001|2012-05-10 10:00,10,25.45,25.55,25.34,25.35,143
20121001|2012-05-10 10:30,10,25.35,25.4,25.29,25.34,126
20121001|2012-05-10 11:00,10,25.34,25.35,25.27,25.28,92
20121001|2012-05-10 11:30,10,25.3,25.3,25.25,25.25,81
20121001|2012-05-10 12:00,10,25.25,25.3,25.2,25.25,40
20121001|2012-05-10 12:30,10,25.25,25.36,25.24,25.35,76
20121001|2012-05-10 13:00,10,25.3,25.3,25.29,25.3,19
20121001|2012-05-10 13:30,10,25.3,25.35,25.3,25.35,14
20121001|2012-05-10 14:00,10,25.36,25.38,25.35,25.38,14
20121001|2012-05-10 14:30,10,25.35,25.55,25.35,25.48,140
20121001|2012-05-10 15:00,10,25.45,25.5,25.3,25.3,417
20121001|2012-05-10 15:30,10,25.34,25.34,25.34,25.34,1
20121001|2012-05-11 07:00,11,25.6,25.65,25.55,25.65,115
20121001|2012-05-11 07:30,11,25.7,25.74,25.65,25.73,16
20121001|2012-05-11 08:00,11,25.76,25.98,25.73,25.97,119
20121001|2012-05-11 08:30,11,25.95,25.95,25.65,25.75,170
20121001|2012-05-11 09:00,11,25.72,25.75,25.3,25.51,330
20121001|2012-05-11 09:30,11,25.5,25.5,25.34,25.47,65
20121001|2012-05-11 10:00,11,25.5,25.5,25.4,25.4,68
20121001|2012-05-11 10:30,11,25.38,25.45,25.28,25.3,321
20121001|2012-05-11 11:00,11,25.3,25.37,25.27,25.36,86
20121001|2012-05-11 11:30,11,25.37,25.55,25.35,25.54,43
20121001|2012-05-11 12:00,11,25.59,25.75,25.55,25.65,185
20121001|2012-05-11 12:30,11,25.65,25.69,25.6,25.65,15
20121001|2012-05-11 13:00,11,25.66,25.71,25.6,25.65,116
20121001|2012-05-11 13:30,11,25.65,25.65,25.65,25.65,2
20121001|2012-05-11 14:00,11,25.65,25.75,25.65,25.7,72
20121001|2012-05-11 14:30,11,25.71,25.9,25.7,25.85,295
20121001|2012-05-11 15:00,11,25.85,25.95,25.75,25.8,500
20121001|2012-05-11 15:30,11,25.84,25.84,25.84,25.84,1
20121001|2012-05-14 07:00,14,26.2,26.39,26.2,26.39,30
20121001|2012-05-14 07:30,14,26.4,26.4,26.15,26.3,39
20121001|2012-05-14 08:00,14,26.26,26.3,26.23,26.3,41
20121001|2012-05-14 08:30,14,26.3,26.42,26.15,26.2,267
20121001|2012-05-14 09:00,14,26.3,26.47,26.3,26.4,119
20121001|2012-05-14 09:30,14,26.43,26.43,26.15,26.25,92
20121001|2012-05-14 10:00,14,26.26,26.29,26.1,26.15,177
20121001|2012-05-14 10:30,14,26.15,26.3,26.15,26.25,60
20121001|2012-05-14 11:00,14,26.25,26.3,26.19,26.25,127
20121001|2012-05-14 11:30,14,26.2,26.25,26.2,26.2,41
20121001|2012-05-14 12:00,14,26.25,26.4,26.24,26.4,58
20121001|2012-05-14 12:30,14,26.4,26.4,26.2,26.25,19
20121001|2012-05-14 13:00,14,26.2,26.25,26.2,26.25,31
20121001|2012-05-14 13:30,14,26.25,26.42,26.24,26.42,46
20121001|2012-05-14 14:00,14,26.4,26.45,26.35,26.42,51
20121001|2012-05-14 14:30,14,26.45,26.55,26.43,26.5,78
20121001|2012-05-14 15:00,14,26.5,26.95,26.47,26.85,750
20121001|2012-05-14 15:30,14,26.89,26.89,26.89,26.89,2
20121001|2012-05-15 07:00,15,26.55,26.7,26.53,26.6,195
20121001|2012-05-15 07:30,15,26.6,26.65,26.33,26.65,290
20121001|2012-05-15 08:00,15,26.65,27.05,26.6,26.77,386
20121001|2012-05-15 08:30,15,26.8,26.95,26.55,26.63,313
20121001|2012-05-15 09:00,15,26.6,26.75,26.55,26.59,116
20121001|2012-05-15 09:30,15,26.61,26.79,26.6,26.79,61
20121001|2012-05-15 10:00,15,26.81,27.05,26.8,26.89,153
20121001|2012-05-15 10:30,15,26.88,26.92,26.6,26.64,170
20121001|2012-05-15 11:00,15,26.65,26.7,26.57,26.6,135
20121001|2012-05-15 11:30,15,26.57,26.7,26.54,26.7,469
20121001|2012-05-15 12:00,15,26.7,26.75,26.68,26.71,154
20121001|2012-05-15 12:30,15,26.75,26.81,26.75,26.8,20
20121001|2012-05-15 13:00,15,26.94,26.97,26.8,26.9,71
20121001|2012-05-15 13:30,15,26.9,27,26.9,27,13
20121001|2012-05-15 14:00,15,27.05,27.51,27.05,27.36,222
20121001|2012-05-15 14:30,15,27.37,27.45,27.19,27.41,229
20121001|2012-05-15 15:00,15,27.45,27.65,27.4,27.6,697
20121001|2012-05-15 15:30,15,27.55,27.55,27.55,27.55,128
20121001|2012-05-16 07:00,16,27.45,27.55,27.4,27.4,184
20121001|2012-05-16 07:30,16,27.4,27.43,27.35,27.37,158
20121001|2012-05-16 08:00,16,27.37,27.37,27.14,27.32,160
20121001|2012-05-16 08:30,16,27.35,27.5,27.18,27.2,375
20121001|2012-05-16 09:00,16,27.15,27.4,27.1,27.3,213
20121001|2012-05-16 09:30,16,27.3,27.52,27.2,27.52,239
20121001|2012-05-16 10:00,16,27.53,27.77,27.52,27.74,589
20121001|2012-05-16 10:30,16,27.7,27.85,27.65,27.73,95
20121001|2012-05-16 11:00,16,27.75,28.02,27.75,27.95,118
20121001|2012-05-16 11:30,16,27.83,27.97,27.8,27.95,114
20121001|2012-05-16 12:00,16,27.95,28.02,27.93,28.02,25
20121001|2012-05-16 12:30,16,28,28.35,28,28.17,586
20121001|2012-05-16 13:00,16,28.15,28.2,27.92,28.17,120
20121001|2012-05-16 13:30,16,28.1,28.2,27.85,27.9,233
20121001|2012-05-16 14:00,16,27.9,28.17,27.9,28.1,147
20121001|2012-05-16 14:30,16,28.17,28.2,28.05,28.2,185
20121001|2012-05-16 15:00,16,28.15,28.3,28,28,509
20121001|2012-05-16 16:00,16,28.05,28.05,28.05,28.05,1
20121001|2012-05-17 07:00,17,28.3,28.35,28.25,28.25,24
20121001|2012-05-17 07:30,17,28.2,28.55,28.15,28.15,113
20121001|2012-05-17 08:00,17,28.15,28.15,28.05,28.11,98
20121001|2012-05-17 08:30,17,28.15,28.26,27.8,28.2,493
20121001|2012-05-17 09:00,17,28.15,28.43,28.05,28.34,372
20121001|2012-05-17 09:30,17,28.2,28.3,28.05,28.18,1290
20121001|2012-05-17 10:00,17,28.15,28.25,28.05,28.05,602
20121001|2012-05-17 10:30,17,28.05,28.25,28.05,28.2,254
20121001|2012-05-17 11:00,17,28.15,28.35,28.15,28.3,200
20121001|2012-05-17 11:30,17,28.35,28.4,28.25,28.28,91
20121001|2012-05-17 12:00,17,28.25,28.28,28.1,28.23,160
20121001|2012-05-17 12:30,17,28.2,28.35,28.2,28.25,191
20121001|2012-05-17 13:00,17,28.33,28.45,28.33,28.35,211
20121001|2012-05-17 13:30,17,28.4,28.6,28.4,28.5,209
20121001|2012-05-17 14:00,17,28.45,28.55,28.34,28.45,843
20121001|2012-05-17 14:30,17,28.45,28.7,28.45,28.65,403
20121001|2012-05-17 15:00,17,28.65,28.74,28.25,28.35,1350
20121001|2012-05-17 15:30,17,28.35,28.35,28.35,28.35,80
20121001|2012-05-18 07:00,18,28.25,28.25,28,28.11,138
20121001|2012-05-18 07:30,18,28.1,28.15,28.05,28.05,41
20121001|2012-05-18 08:00,18,28.1,28.14,28,28,106
20121001|2012-05-18 08:30,18,28,28.1,27.75,28.04,937
20121001|2012-05-18 09:00,18,28.1,28.25,28.03,28.1,265
20121001|2012-05-18 09:30,18,28.1,28.15,27.99,28.05,356
20121001|2012-05-18 10:00,18,28,28.32,28,28.25,355
20121001|2012-05-18 10:30,18,28.3,28.75,28.29,28.67,196
20121001|2012-05-18 11:00,18,28.65,28.65,28.2,28.2,286
20121001|2012-05-18 11:30,18,28.2,28.42,28.15,28.42,185
20121001|2012-05-18 12:00,18,28.45,28.6,28.4,28.55,92
20121001|2012-05-18 12:30,18,28.65,28.75,28.6,28.65,173
20121001|2012-05-18 13:00,18,28.65,28.85,28.65,28.8,96
20121001|2012-05-18 13:30,18,28.75,29.07,28.75,29,276
20121001|2012-05-18 14:00,18,29.1,29.16,28.8,29,365
20121001|2012-05-18 14:30,18,28.9,29.3,28.9,29.17,530
20121001|2012-05-18 15:00,18,29.2,29.35,29.1,29.35,772
20121001|2012-05-18 15:30,18,29.35,29.35,29.35,29.35,62
20121001|2012-05-21 07:00,21,29,29.15,28.85,28.88,98
20121001|2012-05-21 07:30,21,28.9,28.95,28.81,28.9,162
20121001|2012-05-21 08:00,21,28.95,29.02,28.73,28.73,215
20121001|2012-05-21 08:30,21,28.75,28.9,28.55,28.68,526
20121001|2012-05-21 09:00,21,28.7,28.82,28.65,28.65,235
20121001|2012-05-21 09:30,21,28.6,28.62,28.15,28.3,776
20121001|2012-05-21 10:00,21,28.35,28.6,28.25,28.58,486
20121001|2012-05-21 10:30,21,28.5,28.62,28.38,28.4,490
20121001|2012-05-21 11:00,21,28.4,28.44,28.15,28.22,194
20121001|2012-05-21 11:30,21,28.25,28.59,28.24,28.59,215
20121001|2012-05-21 12:00,21,28.55,28.65,28.5,28.5,136
20121001|2012-05-21 12:30,21,28.5,28.5,28.45,28.48,103
20121001|2012-05-21 13:00,21,28.55,28.64,28.45,28.57,227
20121001|2012-05-21 13:30,21,28.55,28.58,28.4,28.4,51
20121001|2012-05-21 14:00,21,28.38,28.47,28.35,28.35,250
20121001|2012-05-21 14:30,21,28.38,28.4,28,28.06,740
20121001|2012-05-21 15:00,21,28.05,28.4,28,28.4,1230
20121001|2012-05-21 15:30,21,28.35,28.35,28.35,28.35,10
20121001|2012-05-22 07:00,22,28,28,27.9,27.95,25
20121001|2012-05-22 07:30,22,28,28.2,27.99,28.2,58
20121001|2012-05-22 08:00,22,28.2,28.2,28,28.05,93
20121001|2012-05-22 08:30,22,28.1,28.3,28,28.06,754
20121001|2012-05-22 09:00,22,28.08,28.1,27.75,27.9,458
20121001|2012-05-22 09:30,22,27.88,27.88,27.65,27.75,104
20121001|2012-05-22 10:00,22,27.61,27.75,27.55,27.7,97
20121001|2012-05-22 10:30,22,27.75,27.94,27.67,27.92,122
20121001|2012-05-22 11:00,22,27.95,28.1,27.85,27.95,183
20121001|2012-05-22 11:30,22,27.9,28.1,27.9,28,151
20121001|2012-05-22 12:00,22,27.95,28.05,27.9,27.95,159
20121001|2012-05-22 12:30,22,28.1,28.1,28.02,28.05,37
20121001|2012-05-22 13:00,22,28.02,28.1,27.99,28.05,362
20121001|2012-05-22 13:30,22,28.05,28.22,28,28.15,295
20121001|2012-05-22 14:00,22,28.15,28.62,28.15,28.62,173
20121001|2012-05-22 14:30,22,28.7,29.19,28.68,28.95,390
20121001|2012-05-22 15:00,22,28.85,29.06,28.65,28.7,1043
20121001|2012-05-22 15:30,22,28.7,28.7,28.7,28.7,12
20121001|2012-05-23 07:00,23,28.99,29.21,28.99,29.15,137
20121001|2012-05-23 07:30,23,29.1,29.3,29.1,29.15,192
20121001|2012-05-23 08:00,23,29.1,29.12,28.85,29,498
20121001|2012-05-23 08:30,23,29.01,29.1,28.85,28.9,352
20121001|2012-05-23 09:00,23,28.85,29.15,28.81,29.15,318
20121001|2012-05-23 09:30,23,29.15,29.4,29.12,29.3,216
20121001|2012-05-23 10:00,23,29.3,29.3,29.1,29.25,123
20121001|2012-05-23 10:30,23,29.2,29.38,29.1,29.36,188
20121001|2012-05-23 11:00,23,29.35,29.5,29.3,29.4,173
20121001|2012-05-23 11:30,23,29.35,29.37,29.2,29.33,76
20121001|2012-05-23 12:00,23,29.3,29.35,29.25,29.25,48
20121001|2012-05-23 12:30,23,29.25,29.27,29.1,29.18,164
20121001|2012-05-23 13:00,23,29.2,29.45,29.2,29.45,57
20121001|2012-05-23 13:30,23,29.46,29.47,29.1,29.1,166
20121001|2012-05-23 14:00,23,29.15,29.25,28.95,28.95,342
20121001|2012-05-23 14:30,23,28.9,28.9,28.3,28.35,575
20121001|2012-05-23 15:00,23,28.4,28.42,28.15,28.15,1073
20121001|2012-05-23 15:30,23,28.2,28.2,28.2,28.2,18
20121001|2012-05-24 07:00,24,28.17,28.17,27.99,28.1,50
20121001|2012-05-24 07:30,24,28.1,28.25,28.05,28.06,18
20121001|2012-05-24 08:00,24,28.08,28.15,28.05,28.07,91
20121001|2012-05-24 08:30,24,28.1,28.4,28.05,28.25,435
20121001|2012-05-24 09:00,24,28.25,28.4,28.2,28.27,117
20121001|2012-05-24 09:30,24,28.2,28.42,28,28.35,193
20121001|2012-05-24 10:00,24,28.4,28.45,28.35,28.43,74
20121001|2012-05-24 10:30,24,28.45,28.65,28.44,28.6,151
20121001|2012-05-24 11:00,24,28.65,28.87,28.65,28.75,386
20121001|2012-05-24 11:30,24,28.75,28.8,28.55,28.6,97
20121001|2012-05-24 12:00,24,28.55,28.7,28.5,28.69,23
20121001|2012-05-24 12:30,24,28.75,28.75,28.62,28.7,20
20121001|2012-05-24 13:00,24,28.77,28.77,28.57,28.59,160
20121001|2012-05-24 13:30,24,28.55,28.72,28.5,28.72,49
20121001|2012-05-24 14:00,24,28.72,28.81,28.25,28.32,173
20121001|2012-05-24 14:30,24,28.3,28.46,28.3,28.35,156
20121001|2012-05-24 15:00,24,28.4,28.4,28,28.2,534
20121001|2012-05-24 15:30,24,28.24,28.24,28.24,28.24,1
20121001|2012-05-25 07:00,25,28.31,28.57,28.31,28.55,43
20121001|2012-05-25 07:30,25,28.55,28.61,28.48,28.57,43
20121001|2012-05-25 08:00,25,28.56,28.56,28.45,28.53,60
20121001|2012-05-25 08:30,25,28.6,28.71,28.32,28.35,338
20121001|2012-05-25 09:00,25,28.45,28.6,28.4,28.45,120
20121001|2012-05-25 09:30,25,28.45,28.5,28.35,28.4,149
20121001|2012-05-25 10:00,25,28.4,28.4,28.3,28.35,76
20121001|2012-05-25 10:30,25,28.4,28.5,28.35,28.45,197
20121001|2012-05-25 11:00,25,28.45,28.51,28.4,28.5,97
20121001|2012-05-25 11:30,25,28.53,28.55,28.45,28.55,82
20121001|2012-05-25 12:00,25,28.5,28.52,28.45,28.47,199
20121001|2012-05-25 12:30,25,28.45,28.5,28.45,28.47,85
20121001|2012-05-25 13:00,25,28.47,28.55,28.47,28.54,82
20121001|2012-05-25 13:30,25,28.53,28.6,28.51,28.6,222
20121001|2012-05-25 14:00,25,28.5,28.55,28.42,28.45,185
20121001|2012-05-25 14:30,25,28.45,28.49,28.15,28.2,754
20121001|2012-05-25 15:00,25,28.2,28.25,27.7,27.7,2346
20121001|2012-05-25 15:30,25,27.74,27.74,27.74,27.74,92
20121001|2012-05-29 07:00,29,27.5,27.51,27.45,27.5,10
20121001|2012-05-29 07:30,29,27.5,27.7,27.45,27.68,206
20121001|2012-05-29 08:00,29,27.67,27.67,27.6,27.64,60
20121001|2012-05-29 08:30,29,27.65,27.7,27.35,27.38,633
20121001|2012-05-29 09:00,29,27.4,27.55,27.2,27.3,560
20121001|2012-05-29 09:30,29,27.3,27.31,27.2,27.29,243
20121001|2012-05-29 10:00,29,27.25,27.45,27.25,27.4,233
20121001|2012-05-29 10:30,29,27.4,27.6,27.37,27.37,376
20121001|2012-05-29 11:00,29,27.4,27.62,27.4,27.5,86
20121001|2012-05-29 11:30,29,27.55,27.62,27.48,27.51,27
20121001|2012-05-29 12:00,29,27.55,27.67,27.55,27.6,83
20121001|2012-05-29 12:30,29,27.7,27.7,27.5,27.52,53
20121001|2012-05-29 13:00,29,27.57,27.63,27.5,27.5,62
20121001|2012-05-29 13:30,29,27.5,27.55,27.39,27.39,18
20121001|2012-05-29 14:00,29,27.4,27.5,27.3,27.35,113
20121001|2012-05-29 14:30,29,27.3,27.4,27.19,27.2,370
20121001|2012-05-29 15:00,29,27.24,27.3,27.15,27.25,590
20121001|2012-05-29 15:30,29,27.26,27.26,27.26,27.26,1
20121001|2012-05-30 07:00,30,27.55,27.55,27.53,27.53,3
20121001|2012-05-30 07:30,30,27.59,27.67,27.59,27.65,62
20121001|2012-05-30 08:00,30,27.65,27.7,27.64,27.68,27
20121001|2012-05-30 08:30,30,27.7,28.02,27.65,27.9,157
20121001|2012-05-30 09:00,30,27.9,28,27.8,27.83,135
20121001|2012-05-30 09:30,30,27.9,28.01,27.8,28,262
20121001|2012-05-30 10:00,30,28,28.01,27.88,27.95,63
20121001|2012-05-30 10:30,30,27.9,28.01,27.88,27.95,88
20121001|2012-05-30 11:00,30,28.05,28.05,27.92,28,192
20121001|2012-05-30 11:30,30,27.96,27.96,27.9,27.9,17
20121001|2012-05-30 12:00,30,27.95,27.95,27.95,27.95,5
20121001|2012-05-30 12:30,30,27.85,27.88,27.75,27.8,105
20121001|2012-05-30 13:00,30,27.8,27.93,27.7,27.9,189
20121001|2012-05-30 13:30,30,27.88,27.9,27.81,27.85,62
20121001|2012-05-30 14:00,30,27.85,28.05,27.8,27.8,86
20121001|2012-05-30 14:30,30,27.8,28.07,27.8,28.05,139
20121001|2012-05-30 15:00,30,28.1,28.31,28.05,28.15,729
20121001|2012-05-30 15:30,30,28.2,28.2,28.2,28.2,52
20121001|2012-05-31 07:00,31,28.02,28.13,28.02,28.12,66
20121001|2012-05-31 07:30,31,28.25,28.3,28.21,28.27,53
20121001|2012-05-31 08:00,31,28.15,28.25,28.09,28.1,35
20121001|2012-05-31 08:30,31,28.05,28.6,28,28.56,269
20121001|2012-05-31 09:00,31,28.55,28.7,28.45,28.52,260
20121001|2012-05-31 09:30,31,28.55,28.6,28.3,28.4,511
20121001|2012-05-31 10:00,31,28.35,28.62,28.25,28.3,903
20121001|2012-05-31 10:30,31,28.35,28.4,28.04,28.34,266
20121001|2012-05-31 11:00,31,28.3,28.3,28.05,28.1,226
20121001|2012-05-31 11:30,31,28.1,28.22,28.05,28.1,81
20121001|2012-05-31 12:00,31,28.05,28.1,27.95,28.05,168
20121001|2012-05-31 12:30,31,28.05,28.25,28,28.24,127
20121001|2012-05-31 13:00,31,28.25,28.28,28.15,28.2,100
20121001|2012-05-31 13:30,31,28.25,28.25,28.1,28.15,161
20121001|2012-05-31 14:00,31,28.2,28.2,27.8,27.8,319
20121001|2012-05-31 14:30,31,27.8,28.3,27.8,28.3,244
20121001|2012-05-31 15:00,31,28.3,28.65,28.28,28.65,629
20121001|2012-05-31 15:30,31,28.65,28.65,28.65,28.65,4
20121001|2012-06-01 07:00,1,28.85,29.34,28.85,29.15,172
20121001|2012-06-01 07:30,1,29.2,29.88,29.2,29.55,163
20121001|2012-06-01 08:00,1,29.5,29.65,29.47,29.57,76
20121001|2012-06-01 08:30,1,29.55,29.57,29.1,29.25,567
20121001|2012-06-01 09:00,1,29.2,29.4,29.05,29.21,671
20121001|2012-06-01 09:30,1,29.2,29.35,28.85,29.05,667
20121001|2012-06-01 10:00,1,29.1,29.15,28.8,28.8,537
20121001|2012-06-01 10:30,1,28.85,29.1,28.8,29.07,183
20121001|2012-06-01 11:00,1,29.05,29.25,29.05,29.25,133
20121001|2012-06-01 11:30,1,29.25,29.31,29.15,29.15,194
20121001|2012-06-01 12:00,1,29.15,29.3,29.05,29.28,190
20121001|2012-06-01 12:30,1,29.25,29.6,29.25,29.5,133
20121001|2012-06-01 13:00,1,29.5,29.6,29.4,29.6,191
20121001|2012-06-01 13:30,1,29.51,29.7,29.37,29.65,149
20121001|2012-06-01 14:00,1,29.65,29.7,29.6,29.7,207
20121001|2012-06-01 14:30,1,29.65,29.89,29.65,29.81,380
20121001|2012-06-01 15:00,1,29.8,30,29.8,29.95,739
20121001|2012-06-01 15:30,1,30.01,30.01,30.01,30.01,110
20121001|2012-06-04 07:00,4,29.9,29.9,29.55,29.55,42
20121001|2012-06-04 07:30,4,29.55,29.77,29.53,29.77,75
20121001|2012-06-04 08:00,4,29.72,29.75,29.6,29.65,117
20121001|2012-06-04 08:30,4,29.65,29.85,29.45,29.82,436
20121001|2012-06-04 09:00,4,29.85,30.15,29.65,29.88,344
20121001|2012-06-04 09:30,4,29.85,29.97,29.7,29.75,234
20121001|2012-06-04 10:00,4,29.75,29.9,29.65,29.65,148
20121001|2012-06-04 10:30,4,29.65,29.8,29.6,29.7,246
20121001|2012-06-04 11:00,4,29.68,29.85,29.65,29.85,137
20121001|2012-06-04 11:30,4,29.85,29.97,29.75,29.92,163
20121001|2012-06-04 12:00,4,29.9,30,29.75,29.95,119
20121001|2012-06-04 12:30,4,29.98,29.98,29.75,29.79,52
20121001|2012-06-04 13:00,4,29.8,29.8,29.53,29.55,1178
20121001|2012-06-04 13:30,4,29.5,29.55,29.45,29.51,146
20121001|2012-06-04 14:00,4,29.52,29.75,29.5,29.65,200
20121001|2012-06-04 14:30,4,29.7,29.85,29.7,29.75,1121
20121001|2012-06-04 15:00,4,29.75,30.25,29.75,30.25,1226
20121001|2012-06-04 15:30,4,30.25,30.25,30.25,30.25,14
20121001|2012-06-05 07:00,5,30.1,30.2,30.05,30.15,73
20121001|2012-06-05 07:30,5,30.1,30.17,29.95,30.15,121
20121001|2012-06-05 08:00,5,30.2,30.2,30.05,30.15,95
20121001|2012-06-05 08:30,5,30.13,30.15,29.75,29.8,437
20121001|2012-06-05 09:00,5,29.8,29.83,29.4,29.5,577
20121001|2012-06-05 09:30,5,29.5,30,29.48,29.95,343
20121001|2012-06-05 10:00,5,29.95,30,29.75,29.75,167
20121001|2012-06-05 10:30,5,29.85,30.03,29.75,30.03,411
20121001|2012-06-05 11:00,5,30,30.03,29.9,29.95,179
20121001|2012-06-05 11:30,5,29.94,30.03,29.83,29.95,314
20121001|2012-06-05 12:00,5,29.95,30.03,29.9,29.9,144
20121001|2012-06-05 12:30,5,29.91,29.92,29.77,29.83,275
20121001|2012-06-05 13:00,5,29.85,29.85,29.7,29.7,235
20121001|2012-06-05 13:30,5,29.73,29.73,29.6,29.6,171
20121001|2012-06-05 14:00,5,29.61,29.68,29.58,29.6,92
20121001|2012-06-05 14:30,5,29.6,29.7,29.5,29.65,276
20121001|2012-06-05 15:00,5,29.65,29.7,29.5,29.5,447
20121001|2012-06-05 15:30,5,29.53,29.53,29.53,29.53,10
20121001|2012-06-06 07:00,6,28.99,29.3,28.95,29.25,22
20121001|2012-06-06 07:30,6,29.25,29.35,29.24,29.28,58
20121001|2012-06-06 08:00,6,29.26,29.32,29.2,29.2,62
20121001|2012-06-06 08:30,6,29.2,29.25,28.9,28.97,216
20121001|2012-06-06 09:00,6,28.95,29.1,28.92,29.05,176
20121001|2012-06-06 09:30,6,29,29.04,28.83,28.94,161
20121001|2012-06-06 10:00,6,28.95,28.95,28.65,28.65,402
20121001|2012-06-06 10:30,6,28.65,28.8,28.63,28.73,285
20121001|2012-06-06 11:00,6,28.7,28.7,28.65,28.7,64
20121001|2012-06-06 11:30,6,28.7,28.72,28.65,28.65,85
20121001|2012-06-06 12:00,6,28.65,28.84,28.65,28.75,145
20121001|2012-06-06 12:30,6,28.75,28.75,28.7,28.75,46
20121001|2012-06-06 13:00,6,28.75,28.83,28.7,28.75,138
20121001|2012-06-06 13:30,6,28.75,28.8,28.71,28.75,105
20121001|2012-06-06 14:00,6,28.78,28.85,28.73,28.85,217
20121001|2012-06-06 14:30,6,28.85,28.9,28.6,28.64,728
20121001|2012-06-06 15:00,6,28.65,28.65,28.45,28.6,669
20121001|2012-06-06 15:30,6,28.65,28.65,28.65,28.65,100
20121001|2012-06-07 07:00,7,28.15,28.15,28,28.05,28
20121001|2012-06-07 07:30,7,28.05,28.17,28.05,28.15,119
20121001|2012-06-07 08:00,7,28.2,28.22,28,28,131
20121001|2012-06-07 08:30,7,28,28.05,27.88,27.9,441
20121001|2012-06-07 09:00,7,27.95,28.37,27.94,28.2,547
20121001|2012-06-07 09:30,7,28.2,28.6,28.2,28.45,247
20121001|2012-06-07 10:00,7,28.5,28.52,28.27,28.34,546
20121001|2012-06-07 10:30,7,28.38,28.55,28.29,28.55,261
20121001|2012-06-07 11:00,7,28.55,28.6,28.38,28.4,190
20121001|2012-06-07 11:30,7,28.45,28.51,28.38,28.5,27
20121001|2012-06-07 12:00,7,28.4,28.42,28.35,28.35,62
20121001|2012-06-07 12:30,7,28.37,28.5,28.34,28.5,75
20121001|2012-06-07 13:00,7,28.45,28.5,28.39,28.39,64
20121001|2012-06-07 13:30,7,28.45,28.45,28.35,28.4,103
20121001|2012-06-07 14:00,7,28.45,28.6,28.4,28.55,275
20121001|2012-06-07 14:30,7,28.55,28.84,28.53,28.71,471
20121001|2012-06-07 15:00,7,28.75,28.9,28.4,28.4,1693
20121001|2012-06-07 15:30,7,28.45,28.45,28.45,28.45,1
20121001|2012-06-08 07:00,8,28.65,28.66,28.65,28.65,8
20121001|2012-06-08 07:30,8,28.65,28.66,28.56,28.6,66
20121001|2012-06-08 08:00,8,28.6,28.65,28.54,28.65,43
20121001|2012-06-08 08:30,8,28.6,28.76,28.55,28.55,187
20121001|2012-06-08 09:00,8,28.55,28.6,28.23,28.3,388
20121001|2012-06-08 09:30,8,28.3,28.33,27.98,27.98,197
20121001|2012-06-08 10:00,8,28.02,28.2,28.02,28.15,96
20121001|2012-06-08 10:30,8,28.1,28.25,28.05,28.25,85
20121001|2012-06-08 11:00,8,28.23,28.25,28.15,28.15,56
20121001|2012-06-08 11:30,8,28.15,28.15,28.05,28.1,102
20121001|2012-06-08 12:00,8,28.1,28.1,27.91,28,45
20121001|2012-06-08 12:30,8,28.03,28.1,28,28.04,28
20121001|2012-06-08 13:00,8,28.05,28.1,27.98,28.05,29
20121001|2012-06-08 13:30,8,28,28,27.85,27.9,88
20121001|2012-06-08 14:00,8,27.9,27.9,27.6,27.7,376
20121001|2012-06-08 14:30,8,27.65,27.8,27.55,27.65,496
20121001|2012-06-08 15:00,8,27.6,27.65,27.1,27.15,1549
20121001|2012-06-08 15:30,8,27.16,27.16,27.16,27.16,12
20121001|2012-06-11 07:00,11,26.75,27,26.75,26.85,48
20121001|2012-06-11 07:30,11,26.83,26.95,26.83,26.9,16
20121001|2012-06-11 08:00,11,26.89,26.92,26.86,26.87,24
20121001|2012-06-11 08:30,11,26.9,27.2,26.8,27.2,328
20121001|2012-06-11 09:00,11,27.2,27.4,27.05,27.31,178
20121001|2012-06-11 09:30,11,27.28,27.5,27.28,27.5,149
20121001|2012-06-11 10:00,11,27.47,27.55,27.43,27.48,128
20121001|2012-06-11 10:30,11,27.48,27.48,27.35,27.42,111
20121001|2012-06-11 11:00,11,27.4,27.52,27.35,27.51,132
20121001|2012-06-11 11:30,11,27.54,27.55,27.4,27.45,73
20121001|2012-06-11 12:00,11,27.5,27.5,27.35,27.42,28
20121001|2012-06-11 12:30,11,27.41,27.59,27.4,27.56,89
20121001|2012-06-11 13:00,11,27.54,27.9,27.54,27.9,180
20121001|2012-06-11 13:30,11,27.9,28.16,27.82,28.1,320
20121001|2012-06-11 14:00,11,28.15,28.3,28.13,28.2,309
20121001|2012-06-11 14:30,11,28.25,28.8,28.2,28.8,602
20121001|2012-06-11 15:00,11,28.7,29.55,28.7,29.4,2326
20121001|2012-06-11 15:30,11,29.45,29.45,29.45,29.45,150
20121001|2012-06-12 07:00,12,29.15,29.15,29.05,29.08,39
20121001|2012-06-12 07:30,12,29.07,29.07,28.94,29,76
20121001|2012-06-12 08:00,12,28.97,28.97,28.8,28.9,129
20121001|2012-06-12 08:30,12,28.9,29.05,28.75,28.8,333
20121001|2012-06-12 09:00,12,28.75,29.21,28.7,29.1,453
20121001|2012-06-12 09:30,12,29.2,29.28,28.95,29,314
20121001|2012-06-12 10:00,12,29,29,28.6,28.66,333
20121001|2012-06-12 10:30,12,28.65,28.9,28.64,28.9,221
20121001|2012-06-12 11:00,12,28.86,29,28.8,28.9,154
20121001|2012-06-12 11:30,12,28.9,29.03,28.65,29.01,1007
20121001|2012-06-12 12:00,12,29.04,29.06,28.65,28.8,1284
20121001|2012-06-12 12:30,12,28.78,29,28.7,28.95,492
20121001|2012-06-12 13:00,12,28.88,29.05,28.85,29.05,176
20121001|2012-06-12 13:30,12,29.04,29.1,28.95,29.1,334
20121001|2012-06-12 14:00,12,29.07,29.27,29.06,29.16,300
20121001|2012-06-12 14:30,12,29.15,29.25,28.8,28.89,460
20121001|2012-06-12 15:00,12,28.9,29.1,28.7,29.05,1640
20121001|2012-06-12 15:30,12,29.12,29.12,29.12,29.12,5
20121001|2012-06-13 07:00,13,29.1,29.25,29.1,29.25,20
20121001|2012-06-13 07:30,13,29.3,29.49,29.3,29.42,148
20121001|2012-06-13 08:00,13,29.4,29.47,29.35,29.4,124
20121001|2012-06-13 08:30,13,29.4,29.53,29.37,29.45,150
20121001|2012-06-13 09:00,13,29.45,29.45,29.15,29.27,496
20121001|2012-06-13 09:30,13,29.25,29.26,29.02,29.17,553
20121001|2012-06-13 10:00,13,29.24,29.45,29.22,29.3,188
20121001|2012-06-13 10:30,13,29.3,29.36,29.25,29.3,156
20121001|2012-06-13 11:00,13,29.4,29.43,29.25,29.29,261
20121001|2012-06-13 11:30,13,29.35,29.35,29.15,29.27,265
20121001|2012-06-13 12:00,13,29.3,29.35,29.25,29.3,193
20121001|2012-06-13 12:30,13,29.3,29.41,29.15,29.21,371
20121001|2012-06-13 13:00,13,29.3,29.35,29.2,29.32,187
20121001|2012-06-13 13:30,13,29.35,29.55,29.3,29.5,195
20121001|2012-06-13 14:00,13,29.5,29.75,29.45,29.75,723
20121001|2012-06-13 14:30,13,29.7,29.83,29.54,29.67,448
20121001|2012-06-13 15:00,13,29.7,30.1,29.6,29.95,2155
20121001|2012-06-13 15:30,13,29.94,29.94,29.94,29.94,2
20121001|2012-06-14 07:00,14,29.9,29.95,29.75,29.85,48
20121001|2012-06-14 07:30,14,29.85,30.05,29.74,29.83,138
20121001|2012-06-14 08:00,14,29.8,29.92,29.8,29.92,114
20121001|2012-06-14 08:30,14,29.89,29.98,29.55,29.55,511
20121001|2012-06-14 09:00,14,29.4,29.65,29.4,29.6,471
20121001|2012-06-14 09:30,14,29.6,29.7,29.35,29.37,433
20121001|2012-06-14 10:00,14,29.35,29.4,29.2,29.2,359
20121001|2012-06-14 10:30,14,29.2,29.3,29.15,29.25,385
20121001|2012-06-14 11:00,14,29.25,29.25,29.1,29.15,316
20121001|2012-06-14 11:30,14,29.15,29.15,29,29,454
20121001|2012-06-14 12:00,14,29,29.35,29,29.2,404
20121001|2012-06-14 12:30,14,29.25,29.28,29.1,29.1,246
20121001|2012-06-14 13:00,14,29.1,29.25,29.1,29.22,156
20121001|2012-06-14 13:30,14,29.25,29.35,29.25,29.3,200
20121001|2012-06-14 14:00,14,29.3,29.35,28.75,29.15,511
20121001|2012-06-14 14:30,14,29.15,29.15,28.68,28.7,600
20121001|2012-06-14 15:00,14,28.7,28.85,28.5,28.85,915
20121001|2012-06-14 15:30,14,28.85,28.85,28.85,28.85,5
20121001|2012-06-15 07:00,15,28.75,28.8,28.65,28.65,125
20121001|2012-06-15 07:30,15,28.7,28.8,28.65,28.8,106
20121001|2012-06-15 08:00,15,28.78,28.8,28.68,28.7,115
20121001|2012-06-15 08:30,15,28.65,28.75,28.55,28.56,451
20121001|2012-06-15 09:00,15,28.55,28.55,28.35,28.45,398
20121001|2012-06-15 09:30,15,28.45,28.7,28.45,28.64,665
20121001|2012-06-15 10:00,15,28.65,28.73,28.6,28.6,93
20121001|2012-06-15 10:30,15,28.6,28.62,28.5,28.6,172
20121001|2012-06-15 11:00,15,28.59,28.6,28.4,28.44,94
20121001|2012-06-15 11:30,15,28.4,28.45,28.4,28.4,28
20121001|2012-06-15 12:00,15,28.4,28.4,28.15,28.34,114
20121001|2012-06-15 12:30,15,28.35,28.4,28.25,28.3,53
20121001|2012-06-15 13:00,15,28.3,28.3,28.25,28.28,46
20121001|2012-06-15 13:30,15,28.25,28.3,28.1,28.3,133
20121001|2012-06-15 14:00,15,28.3,28.3,28.05,28.05,105
20121001|2012-06-15 14:30,15,28,28.1,27.65,27.89,321
20121001|2012-06-15 15:00,15,27.9,27.98,27.35,27.4,1171
20121001|2012-06-15 15:30,15,27.45,27.45,27.45,27.45,28
20121001|2012-06-18 07:00,18,27.5,27.55,27.3,27.55,130
20121001|2012-06-18 07:30,18,27.5,27.85,27.46,27.85,94
20121001|2012-06-18 08:00,18,27.85,28.1,27.8,28.05,242
20121001|2012-06-18 08:30,18,28,28.2,27.5,27.51,501
20121001|2012-06-18 09:00,18,27.5,27.5,27,27.1,514
20121001|2012-06-18 09:30,18,27.07,27.25,26.95,27.15,483
20121001|2012-06-18 10:00,18,27.12,27.37,27.1,27.3,343
20121001|2012-06-18 10:30,18,27.3,27.3,27.1,27.2,154
20121001|2012-06-18 11:00,18,27.25,27.3,27.1,27.15,46
20121001|2012-06-18 11:30,18,27.1,27.15,26.9,27.07,254
20121001|2012-06-18 12:00,18,27.03,27.07,26.9,26.9,54
20121001|2012-06-18 12:30,18,26.9,26.96,26.75,26.83,150
20121001|2012-06-18 13:00,18,26.85,26.95,26.78,26.8,216
20121001|2012-06-18 13:30,18,26.85,27.02,26.78,26.95,380
20121001|2012-06-18 14:00,18,26.91,27.04,26.85,26.95,134
20121001|2012-06-18 14:30,18,26.95,27.05,26.8,26.85,402
20121001|2012-06-18 15:00,18,26.8,26.8,26.5,26.75,837
20121001|2012-06-18 15:30,18,26.78,26.78,26.78,26.78,9
20121001|2012-06-19 07:00,19,26.75,26.75,26.25,26.3,117
20121001|2012-06-19 07:30,19,26.32,26.65,26.32,26.6,191
20121001|2012-06-19 08:00,19,26.55,26.65,26.45,26.47,109
20121001|2012-06-19 08:30,19,26.45,26.65,26.35,26.45,400
20121001|2012-06-19 09:00,19,26.4,26.6,26.35,26.55,559
20121001|2012-06-19 09:30,19,26.55,26.7,26.5,26.68,480
20121001|2012-06-19 10:00,19,26.65,26.9,26.6,26.85,343
20121001|2012-06-19 10:30,19,26.85,26.92,26.73,26.75,341
20121001|2012-06-19 11:00,19,26.7,26.75,26.65,26.7,107
20121001|2012-06-19 11:30,19,26.7,26.85,26.65,26.65,232
20121001|2012-06-19 12:00,19,26.65,26.67,26.5,26.5,182
20121001|2012-06-19 12:30,19,26.45,26.67,26.45,26.65,485
20121001|2012-06-19 13:00,19,26.7,26.7,26.6,26.63,104
20121001|2012-06-19 13:30,19,26.65,26.8,26.65,26.65,185
20121001|2012-06-19 14:00,19,26.65,26.7,26.4,26.6,138
20121001|2012-06-19 14:30,19,26.65,26.65,26.45,26.45,232
20121001|2012-06-19 15:00,19,26.5,26.65,26.4,26.65,222
20121001|2012-06-19 16:00,19,26.64,26.64,26.64,26.64,1
20121001|2012-06-20 07:00,20,26.4,26.4,26.2,26.28,86
20121001|2012-06-20 07:30,20,26.28,26.37,26.28,26.37,44
20121001|2012-06-20 08:00,20,26.38,26.46,26.35,26.45,65
20121001|2012-06-20 08:30,20,26.45,26.7,26.4,26.6,202
20121001|2012-06-20 09:00,20,26.55,26.6,26.28,26.4,502
20121001|2012-06-20 09:30,20,26.45,26.48,26.2,26.3,800
20121001|2012-06-20 10:00,20,26.3,26.3,26.2,26.2,201
20121001|2012-06-20 10:30,20,26.25,26.41,26.25,26.4,268
20121001|2012-06-20 11:00,20,26.42,26.7,26.4,26.63,557
20121001|2012-06-20 11:30,20,26.63,26.86,26.3,26.3,580
20121001|2012-06-20 12:00,20,26.3,26.4,26.1,26.3,371
20121001|2012-06-20 12:30,20,26.25,26.35,26.25,26.25,176
20121001|2012-06-20 13:00,20,26.25,26.45,26.05,26.35,240
20121001|2012-06-20 13:30,20,26.35,26.5,26.2,26.35,199
20121001|2012-06-20 14:00,20,26.4,26.5,26.2,26.2,377
20121001|2012-06-20 14:30,20,26.2,26.25,25.7,25.7,503
20121001|2012-06-20 15:00,20,25.75,25.75,25.55,25.6,1274
20121001|2012-06-20 15:30,20,25.56,25.58,25.55,25.58,516
20121001|2012-06-21 07:00,21,25.55,25.65,25.4,25.6,131
20121001|2012-06-21 07:30,21,25.6,25.75,25.5,25.73,208
20121001|2012-06-21 08:00,21,25.75,26,25.65,25.83,308
20121001|2012-06-21 08:30,21,25.8,26.05,25.73,26,685
20121001|2012-06-21 09:00,21,26.05,26.3,25.95,26.09,500
20121001|2012-06-21 09:30,21,26.05,26.1,25.85,26,869
20121001|2012-06-21 10:00,21,26,26.47,25.98,26.4,435
20121001|2012-06-21 10:30,21,26.45,26.5,26.33,26.4,423
20121001|2012-06-21 11:00,21,26.41,26.75,26.4,26.75,268
20121001|2012-06-21 11:30,21,26.7,26.7,26.55,26.55,184
20121001|2012-06-21 12:00,21,26.5,26.6,26.4,26.6,325
20121001|2012-06-21 12:30,21,26.65,26.8,26.57,26.7,191
20121001|2012-06-21 13:00,21,26.75,26.92,26.68,26.8,196
20121001|2012-06-21 13:30,21,26.8,26.87,26.7,26.7,283
20121001|2012-06-21 14:00,21,26.75,27.09,26.6,26.95,535
20121001|2012-06-21 14:30,21,26.95,27.3,26.94,27.25,536
20121001|2012-06-21 15:00,21,27.25,27.27,26.85,26.9,2064
20121001|2012-06-21 15:30,21,26.88,26.88,26.88,26.88,6
20121001|2012-06-22 07:00,22,26.7,26.75,26.55,26.6,121
20121001|2012-06-22 07:30,22,26.6,26.67,26.58,26.58,117
20121001|2012-06-22 08:00,22,26.6,26.6,26.33,26.36,212
20121001|2012-06-22 08:30,22,26.35,26.5,26.25,26.4,597
20121001|2012-06-22 09:00,22,26.4,26.4,26.1,26.32,455
20121001|2012-06-22 09:30,22,26.35,26.52,26.32,26.35,300
20121001|2012-06-22 10:00,22,26.35,26.38,26.2,26.25,112
20121001|2012-06-22 10:30,22,26.25,26.3,25.95,26.05,514
20121001|2012-06-22 11:00,22,26.05,26.17,26.02,26.1,403
20121001|2012-06-22 11:30,22,26.08,26.12,26,26.1,198
20121001|2012-06-22 12:00,22,26.12,26.15,26,26,129
20121001|2012-06-22 12:30,22,26,26.08,25.93,26.07,353
20121001|2012-06-22 13:00,22,26,26.02,25.9,25.9,191
20121001|2012-06-22 13:30,22,25.9,25.9,25.6,25.6,282
20121001|2012-06-22 14:00,22,25.65,25.75,25.6,25.7,369
20121001|2012-06-22 14:30,22,25.65,25.75,25.45,25.6,891
20121001|2012-06-22 15:00,22,25.65,26.45,25.55,26.3,1779
20121001|2012-06-22 15:30,22,26.22,26.22,26.22,26.22,28
20121001|2012-06-25 07:00,25,26.25,26.4,26.22,26.3,209
20121001|2012-06-25 07:30,25,26.32,26.45,26.32,26.4,145
20121001|2012-06-25 08:00,25,26.4,26.5,26.35,26.45,303
20121001|2012-06-25 08:30,25,26.5,26.81,26.5,26.65,599
20121001|2012-06-25 09:00,25,26.55,26.9,26.5,26.85,394
20121001|2012-06-25 09:30,25,26.8,26.9,26.72,26.8,230
20121001|2012-06-25 10:00,25,26.75,26.82,26.75,26.76,102
20121001|2012-06-25 10:30,25,26.8,26.9,26.8,26.9,120
20121001|2012-06-25 11:00,25,26.9,26.9,26.7,26.7,231
20121001|2012-06-25 11:30,25,26.74,26.8,26.7,26.8,77
20121001|2012-06-25 12:00,25,26.8,26.8,26.72,26.72,32
20121001|2012-06-25 12:30,25,26.73,26.73,26.6,26.67,138
20121001|2012-06-25 13:00,25,26.65,26.76,26.6,26.65,171
20121001|2012-06-25 13:30,25,26.67,26.85,26.65,26.84,264
20121001|2012-06-25 14:00,25,26.83,26.86,26.45,26.45,307
20121001|2012-06-25 14:30,25,26.5,26.75,26.45,26.73,325
20121001|2012-06-25 15:00,25,26.75,26.9,26.5,26.55,2157
20121001|2012-06-25 15:30,25,26.53,26.53,26.53,26.53,38
20121001|2012-06-26 07:00,26,26.5,26.5,26.39,26.45,118
20121001|2012-06-26 07:30,26,26.42,26.45,26.37,26.37,41
20121001|2012-06-26 08:00,26,26.35,26.4,26.2,26.22,150
20121001|2012-06-26 08:30,26,26.2,26.3,26,26.25,598
20121001|2012-06-26 09:00,26,26.28,26.5,26.15,26.43,446
20121001|2012-06-26 09:30,26,26.45,26.62,26.4,26.5,403
20121001|2012-06-26 10:00,26,26.45,26.9,26.43,26.74,475
20121001|2012-06-26 10:30,26,26.71,26.79,26.6,26.7,649
20121001|2012-06-26 11:00,26,26.7,26.7,26.5,26.5,213
20121001|2012-06-26 11:30,26,26.55,26.55,26.2,26.35,169
20121001|2012-06-26 12:00,26,26.38,26.45,26.38,26.45,84
20121001|2012-06-26 12:30,26,26.5,26.6,26.3,26.35,149
20121001|2012-06-26 13:00,26,26.3,26.3,25.95,26.05,236
20121001|2012-06-26 13:30,26,26.1,26.25,26.05,26.08,552
20121001|2012-06-26 14:00,26,26.1,26.14,25.95,26.05,415
20121001|2012-06-26 14:30,26,26.05,26.2,25.98,26.1,312
20121001|2012-06-26 15:00,26,26.2,26.2,26,26.1,1351
20121001|2012-06-26 15:30,26,26.02,26.02,26.02,26.02,2
20121001|2012-06-27 07:00,27,25.97,26,25.85,25.9,44
20121001|2012-06-27 07:30,27,25.87,25.9,25.85,25.9,44
20121001|2012-06-27 08:00,27,25.9,25.95,25.85,25.85,126
20121001|2012-06-27 08:30,27,25.9,26.18,25.68,26,878
20121001|2012-06-27 09:00,27,26,26.05,25.8,25.95,292
20121001|2012-06-27 09:30,27,25.9,26.02,25.85,25.95,185
20121001|2012-06-27 10:00,27,25.95,26.07,25.9,26.05,196
20121001|2012-06-27 10:30,27,26,26,25.84,25.9,122
20121001|2012-06-27 11:00,27,25.85,25.9,25.75,25.85,330
20121001|2012-06-27 11:30,27,25.85,25.9,25.8,25.9,169
20121001|2012-06-27 12:00,27,25.9,26.1,25.9,26.1,231
20121001|2012-06-27 12:30,27,26.15,26.2,26,26.03,276
20121001|2012-06-27 13:00,27,26,26.15,26,26.1,165
20121001|2012-06-27 13:30,27,26.08,26.12,26,26.1,89
20121001|2012-06-27 14:00,27,26.13,26.2,26,26.03,495
20121001|2012-06-27 14:30,27,26.02,26.2,25.9,26.15,498
20121001|2012-06-27 15:00,27,26.15,26.2,25.85,25.85,1429
20121001|2012-06-27 15:30,27,25.88,25.88,25.88,25.88,5
20121001|2012-06-28 07:00,28,26,26.15,25.9,26.11,200
20121001|2012-06-28 07:30,28,26.05,26.15,26,26.15,43
20121001|2012-06-28 08:00,28,26.2,26.3,26.15,26.29,215
20121001|2012-06-28 08:30,28,26.3,26.55,26.18,26.25,825
20121001|2012-06-28 09:00,28,26.3,26.55,26.15,26.35,477
20121001|2012-06-28 09:30,28,26.4,26.63,26.4,26.45,464
20121001|2012-06-28 10:00,28,26.5,26.5,26.25,26.25,190
20121001|2012-06-28 10:30,28,26.25,26.35,26.2,26.25,254
20121001|2012-06-28 11:00,28,26.25,26.35,26.2,26.23,137
20121001|2012-06-28 11:30,28,26.25,26.3,26.15,26.2,94
20121001|2012-06-28 12:00,28,26.2,26.28,26.2,26.25,92
20121001|2012-06-28 12:30,28,26.3,26.39,26.19,26.2,99
20121001|2012-06-28 13:00,28,26.2,26.5,26.2,26.5,116
20121001|2012-06-28 13:30,28,26.5,26.52,26.3,26.3,295
20121001|2012-06-28 14:00,28,26.3,26.3,26.1,26.1,313
20121001|2012-06-28 14:30,28,26.05,26.05,25.6,25.65,579
20121001|2012-06-28 15:00,28,25.65,25.7,25.5,25.55,1702
20121001|2012-06-28 15:30,28,25.52,25.52,25.52,25.52,5
20121001|2012-06-29 07:00,29,24.65,24.75,24.6,24.66,157
20121001|2012-06-29 07:30,29,24.7,24.8,24.6,24.71,147
20121001|2012-06-29 08:00,29,24.72,24.81,24.69,24.75,362
20121001|2012-06-29 08:30,29,24.75,25,24.7,24.9,571
20121001|2012-06-29 09:00,29,24.85,24.87,24.73,24.75,344
20121001|2012-06-29 09:30,29,24.75,24.85,24.73,24.85,87
20121001|2012-06-29 10:00,29,24.8,24.97,24.8,24.9,311
20121001|2012-06-29 10:30,29,24.85,24.85,24.8,24.8,70
20121001|2012-06-29 11:00,29,24.8,24.86,24.8,24.81,107
20121001|2012-06-29 11:30,29,24.8,24.85,24.79,24.8,71
20121001|2012-06-29 12:00,29,24.75,24.77,24.75,24.75,104
20121001|2012-06-29 12:30,29,24.75,24.77,24.75,24.75,35
20121001|2012-06-29 13:00,29,24.8,24.82,24.75,24.75,114
20121001|2012-06-29 13:30,29,24.75,24.85,24.7,24.7,331
20121001|2012-06-29 14:00,29,24.75,24.8,24.65,24.7,111
20121001|2012-06-29 14:30,29,24.75,24.75,24.59,24.6,485
20121001|2012-06-29 15:00,29,24.65,24.74,24.55,24.6,1566
20121001|2012-06-29 15:30,29,24.58,24.58,24.58,24.58,5
20121001|2012-07-02 07:00,2,24.3,24.35,24.2,24.35,79
20121001|2012-07-02 07:30,2,24.3,24.35,24.25,24.26,147
20121001|2012-07-02 08:00,2,24.25,24.32,24.25,24.3,167
20121001|2012-07-02 08:30,2,24.3,24.4,23.95,24.05,1093
20121001|2012-07-02 09:00,2,24.1,24.55,24.1,24.3,675
20121001|2012-07-02 09:30,2,24.2,24.35,24.08,24.2,740
20121001|2012-07-02 10:00,2,24.17,24.3,24.14,24.23,391
20121001|2012-07-02 10:30,2,24.23,24.23,24,24.2,266
20121001|2012-07-02 11:00,2,24.2,24.25,24.13,24.15,467
20121001|2012-07-02 11:30,2,24.1,24.15,23.85,24.05,291
20121001|2012-07-02 12:00,2,24.02,24.1,23.88,23.9,167
20121001|2012-07-02 12:30,2,23.95,24.05,23.95,24.05,162
20121001|2012-07-02 13:00,2,24.05,24.1,23.9,24.02,650
20121001|2012-07-02 13:30,2,24,24.01,23.8,23.85,203
20121001|2012-07-02 14:00,2,23.85,24,23.8,23.9,747
20121001|2012-07-02 14:30,2,23.9,23.93,23.75,23.89,608
20121001|2012-07-02 15:00,2,23.85,23.9,23.7,23.8,1463
20121001|2012-07-02 15:30,2,23.85,23.85,23.85,23.85,4
20121001|2012-07-03 07:00,3,23.75,23.8,23.73,23.75,34
20121001|2012-07-03 07:30,3,23.75,23.8,23.7,23.76,153
20121001|2012-07-03 08:00,3,23.73,23.83,23.68,23.78,189
20121001|2012-07-03 08:30,3,23.77,23.8,23.55,23.55,169
20121001|2012-07-03 09:00,3,23.5,23.55,23.42,23.51,436
20121001|2012-07-03 09:30,3,23.51,23.51,23.4,23.5,212
20121001|2012-07-03 10:00,3,23.5,23.55,23.45,23.48,183
20121001|2012-07-03 10:30,3,23.5,23.7,23.5,23.65,144
20121001|2012-07-03 11:00,3,23.65,23.8,23.65,23.65,81
20121001|2012-07-03 11:30,3,23.69,23.75,23.25,23.36,647
20121001|2012-07-03 12:00,3,23.35,23.37,23.15,23.2,1561
20121001|2012-07-03 12:30,3,23.17,23.17,23.17,23.17,5
20121001|2012-07-05 07:00,5,23.4,23.45,23.25,23.32,147
20121001|2012-07-05 07:30,5,23.3,23.55,23.3,23.47,254
20121001|2012-07-05 08:00,5,23.45,23.5,23.38,23.44,104
20121001|2012-07-05 08:30,5,23.45,23.92,23.45,23.9,496
20121001|2012-07-05 09:00,5,23.85,24.07,23.84,23.86,520
20121001|2012-07-05 09:30,5,23.85,23.85,23.65,23.77,504
20121001|2012-07-05 10:00,5,23.75,23.75,23.55,23.65,313
20121001|2012-07-05 10:30,5,23.6,23.8,23.6,23.71,218
20121001|2012-07-05 11:00,5,23.75,23.8,23.65,23.8,225
20121001|2012-07-05 11:30,5,23.8,23.85,23.75,23.75,190
20121001|2012-07-05 12:00,5,23.75,23.8,23.7,23.75,258
20121001|2012-07-05 12:30,5,23.75,23.8,23.55,23.6,273
20121001|2012-07-05 13:00,5,23.6,23.65,23.55,23.55,100
20121001|2012-07-05 13:30,5,23.56,23.75,23.55,23.75,198
20121001|2012-07-05 14:00,5,23.7,23.8,23.6,23.75,143
20121001|2012-07-05 14:30,5,23.75,24.05,23.75,23.95,787
20121001|2012-07-05 15:00,5,24,24.05,23.65,23.75,2180
20121001|2012-07-05 15:30,5,23.68,23.68,23.68,23.68,5
20121001|2012-07-06 07:00,6,23.85,23.9,23.85,23.9,40
20121001|2012-07-06 07:30,6,23.95,24.35,23.91,24.3,350
20121001|2012-07-06 08:00,6,24.32,24.32,24.13,24.2,232
20121001|2012-07-06 08:30,6,24.17,24.2,23.99,24,488
20121001|2012-07-06 09:00,6,23.95,24.05,23.85,23.95,606
20121001|2012-07-06 09:30,6,23.95,24,23.85,24,151
20121001|2012-07-06 10:00,6,24,24.08,23.95,24.08,143
20121001|2012-07-06 10:30,6,24.08,24.15,24.05,24.15,105
20121001|2012-07-06 11:00,6,24.1,24.2,24.1,24.1,70
20121001|2012-07-06 11:30,6,24.1,24.11,24,24.03,226
20121001|2012-07-06 12:00,6,24,24.06,23.95,24.03,146
20121001|2012-07-06 12:30,6,24.05,24.1,24.05,24.1,11
20121001|2012-07-06 13:00,6,24.1,24.15,24.1,24.12,35
20121001|2012-07-06 13:30,6,24.1,24.1,23.9,23.95,125
20121001|2012-07-06 14:00,6,23.95,24,23.8,23.8,332
20121001|2012-07-06 14:30,6,23.8,23.8,23.59,23.65,259
20121001|2012-07-06 15:00,6,23.6,23.65,23.34,23.38,1089
20121001|2012-07-06 16:00,6,23.37,23.37,23.37,23.37,6
20121001|2012-07-09 07:00,9,23.59,23.62,23.55,23.55,77
20121001|2012-07-09 07:30,9,23.55,23.6,23.4,23.46,178
20121001|2012-07-09 08:00,9,23.45,23.55,23.4,23.4,169
20121001|2012-07-09 08:30,9,23.4,23.65,23.35,23.55,992
20121001|2012-07-09 09:00,9,23.55,23.87,23.55,23.8,530
20121001|2012-07-09 09:30,9,23.8,23.85,23.45,23.55,412
20121001|2012-07-09 10:00,9,23.55,23.55,23.45,23.5,315
20121001|2012-07-09 10:30,9,23.45,23.65,23.45,23.65,192
20121001|2012-07-09 11:00,9,23.65,23.65,23.5,23.55,126
20121001|2012-07-09 11:30,9,23.55,23.6,23.45,23.5,220
20121001|2012-07-09 12:00,9,23.55,23.55,23.35,23.4,477
20121001|2012-07-09 12:30,9,23.4,23.43,23.26,23.33,330
20121001|2012-07-09 13:00,9,23.35,23.38,23.3,23.35,126
20121001|2012-07-09 13:30,9,23.35,23.5,23.33,23.35,211
20121001|2012-07-09 14:00,9,23.4,23.45,23.3,23.4,278
20121001|2012-07-09 14:30,9,23.4,23.45,23.3,23.35,333
20121001|2012-07-09 15:00,9,23.35,23.35,23.15,23.25,773
20121001|2012-07-09 15:30,9,23.23,23.23,23.23,23.23,100
20121001|2012-07-10 07:00,10,23.1,23.17,23.1,23.17,7
20121001|2012-07-10 07:30,10,23.3,23.3,23.2,23.2,46
20121001|2012-07-10 08:00,10,23.15,23.24,23.1,23.2,97
20121001|2012-07-10 08:30,10,23.2,23.2,22.99,23.1,845
20121001|2012-07-10 09:00,10,23.05,23.4,23,23.22,601
20121001|2012-07-10 09:30,10,23.25,23.45,23.18,23.24,584
20121001|2012-07-10 10:00,10,23.25,23.42,23.25,23.25,387
20121001|2012-07-10 10:30,10,23.3,23.35,23.2,23.25,278
20121001|2012-07-10 11:00,10,23.2,23.3,23.15,23.25,168
20121001|2012-07-10 11:30,10,23.25,23.35,23.2,23.35,116
20121001|2012-07-10 12:00,10,23.35,23.35,23.2,23.35,161
20121001|2012-07-10 12:30,10,23.35,23.55,23.3,23.35,212
20121001|2012-07-10 13:00,10,23.42,23.76,23.4,23.69,608
20121001|2012-07-10 13:30,10,23.7,23.87,23.65,23.65,337
20121001|2012-07-10 14:00,10,23.68,23.75,23.5,23.75,334
20121001|2012-07-10 14:30,10,23.7,23.91,23.53,23.74,543
20121001|2012-07-10 15:00,10,23.75,23.8,23.55,23.65,1682
20121001|2012-07-10 15:30,10,23.63,23.63,23.63,23.63,2
20121001|2012-07-11 07:00,11,23.55,23.6,23.45,23.6,186
20121001|2012-07-11 07:30,11,23.55,23.61,23.5,23.6,40
20121001|2012-07-11 08:00,11,23.6,23.65,23.54,23.57,46
20121001|2012-07-11 08:30,11,23.6,23.65,23.35,23.5,784
20121001|2012-07-11 09:00,11,23.5,23.53,23.3,23.47,525
20121001|2012-07-11 09:30,11,23.4,23.6,23.4,23.55,396
20121001|2012-07-11 10:00,11,23.55,23.6,23.39,23.45,268
20121001|2012-07-11 10:30,11,23.45,23.5,23.35,23.4,201
20121001|2012-07-11 11:00,11,23.35,23.42,23.3,23.4,327
20121001|2012-07-11 11:30,11,23.4,23.4,23.3,23.35,129
20121001|2012-07-11 12:00,11,23.35,23.5,23.35,23.45,110
20121001|2012-07-11 12:30,11,23.45,23.46,23.35,23.4,108
20121001|2012-07-11 13:00,11,23.4,23.9,23.35,23.77,404
20121001|2012-07-11 13:30,11,23.85,23.9,23.6,23.66,305
20121001|2012-07-11 14:00,11,23.64,23.65,23.5,23.6,202
20121001|2012-07-11 14:30,11,23.6,23.6,23.04,23.2,648
20121001|2012-07-11 15:00,11,23.25,23.3,23.1,23.25,1339
20121001|2012-07-11 15:30,11,23.22,23.22,23.22,23.22,10
20121001|2012-07-12 07:00,12,23.55,23.6,23.5,23.6,85
20121001|2012-07-12 07:30,12,23.5,23.65,23.5,23.61,78
20121001|2012-07-12 08:00,12,23.61,23.67,23.58,23.64,66
20121001|2012-07-12 08:30,12,23.6,24.01,23.6,23.79,1158
20121001|2012-07-12 09:00,12,23.79,23.95,23.75,23.9,894
20121001|2012-07-12 09:30,12,23.93,24.03,23.85,23.9,1637
20121001|2012-07-12 10:00,12,23.9,23.95,23.6,23.6,677
20121001|2012-07-12 10:30,12,23.6,23.68,23.35,23.45,503
20121001|2012-07-12 11:00,12,23.4,23.5,23.35,23.5,385
20121001|2012-07-12 11:30,12,23.5,23.56,23.3,23.35,280
20121001|2012-07-12 12:00,12,23.3,23.39,23.15,23.3,222
20121001|2012-07-12 12:30,12,23.3,23.3,23.15,23.3,228
20121001|2012-07-12 13:00,12,23.3,23.35,23.15,23.2,205
20121001|2012-07-12 13:30,12,23.2,23.3,23.19,23.3,1315
20121001|2012-07-12 14:00,12,23.3,23.35,23.25,23.25,275
20121001|2012-07-12 14:30,12,23.25,23.6,23.15,23.55,367
20121001|2012-07-12 15:00,12,23.55,23.6,23.35,23.45,1023
20121001|2012-07-12 15:30,12,23.48,23.48,23.48,23.48,26
20121001|2012-07-13 07:00,13,23.34,23.43,23.34,23.4,57
20121001|2012-07-13 07:30,13,23.44,23.45,23.3,23.35,75
20121001|2012-07-13 08:00,13,23.4,23.43,23.3,23.38,44
20121001|2012-07-13 08:30,13,23.3,23.3,22.75,22.89,783
20121001|2012-07-13 09:00,13,22.85,23,22.65,22.95,1373
20121001|2012-07-13 09:30,13,22.95,22.95,22.8,22.95,479
20121001|2012-07-13 10:00,13,22.95,22.95,22.84,22.9,259
20121001|2012-07-13 10:30,13,22.9,22.9,22.79,22.8,235
20121001|2012-07-13 11:00,13,22.8,22.85,22.7,22.85,300
20121001|2012-07-13 11:30,13,22.85,22.85,22.6,22.65,322
20121001|2012-07-13 12:00,13,22.7,22.8,22.65,22.78,161
20121001|2012-07-13 12:30,13,22.8,22.84,22.75,22.77,180
20121001|2012-07-13 13:00,13,22.8,22.8,22.68,22.75,402
20121001|2012-07-13 13:30,13,22.73,22.8,22.65,22.66,160
20121001|2012-07-13 14:00,13,22.65,22.8,22.55,22.8,341
20121001|2012-07-13 14:30,13,22.8,22.85,22.55,22.67,846
20121001|2012-07-13 15:00,13,22.7,22.8,22.55,22.75,1365
20121001|2012-07-13 15:30,13,22.73,22.73,22.73,22.73,4
20121001|2012-07-16 07:00,16,22.92,22.95,22.8,22.85,42
20121001|2012-07-16 07:30,16,22.86,22.88,22.73,22.8,79
20121001|2012-07-16 08:00,16,22.8,22.8,22.7,22.7,97
20121001|2012-07-16 08:30,16,22.75,23,22.65,22.93,1269
20121001|2012-07-16 09:00,16,22.92,23,22.75,22.75,288
20121001|2012-07-16 09:30,16,22.75,22.86,22.73,22.77,431
20121001|2012-07-16 10:00,16,22.75,22.8,22.52,22.65,604
20121001|2012-07-16 10:30,16,22.65,22.81,22.62,22.8,322
20121001|2012-07-16 11:00,16,22.75,22.81,22.7,22.75,439
20121001|2012-07-16 11:30,16,22.73,22.92,22.65,22.85,701
20121001|2012-07-16 12:00,16,22.85,22.85,22.7,22.75,463
20121001|2012-07-16 12:30,16,22.75,22.8,22.65,22.75,130
20121001|2012-07-16 13:00,16,22.75,22.75,22.65,22.7,206
20121001|2012-07-16 13:30,16,22.7,22.8,22.65,22.76,391
20121001|2012-07-16 14:00,16,22.75,22.85,22.73,22.82,387
20121001|2012-07-16 14:30,16,22.85,22.9,22.7,22.75,973
20121001|2012-07-16 15:00,16,22.71,22.75,22.65,22.7,962
20121001|2012-07-16 15:30,16,22.72,22.72,22.72,22.72,34
20121001|2012-07-17 07:00,17,22.5,22.58,22.5,22.58,15
20121001|2012-07-17 07:30,17,22.6,22.65,22.55,22.6,78
20121001|2012-07-17 08:00,17,22.65,22.7,22.55,22.62,632
20121001|2012-07-17 08:30,17,22.6,22.75,22.37,22.6,1074
20121001|2012-07-17 09:00,17,22.65,22.8,22.48,22.6,1860
20121001|2012-07-17 09:30,17,22.62,22.85,22.48,22.6,1562
20121001|2012-07-17 10:00,17,22.62,22.63,22.32,22.4,944
20121001|2012-07-17 10:30,17,22.4,22.4,22.1,22.1,644
20121001|2012-07-17 11:00,17,22.1,22.15,22,22.1,870
20121001|2012-07-17 11:30,17,22.1,22.3,22.05,22.27,618
20121001|2012-07-17 12:00,17,22.3,22.3,22.05,22.05,331
20121001|2012-07-17 12:30,17,22.03,22.15,22,22.1,379
20121001|2012-07-17 13:00,17,22.12,22.2,22.1,22.12,311
20121001|2012-07-17 13:30,17,22.1,22.16,22.04,22.15,407
20121001|2012-07-17 14:00,17,22.15,22.25,22.11,22.19,484
20121001|2012-07-17 14:30,17,22.2,22.2,22.08,22.1,656
20121001|2012-07-17 15:00,17,22.11,22.25,22.05,22.05,898
20121001|2012-07-17 15:30,17,22.08,22.08,22.08,22.08,5
20121001|2012-07-18 07:00,18,22.15,22.2,22.15,22.17,16
20121001|2012-07-18 07:30,18,22.2,22.35,22.2,22.35,117
20121001|2012-07-18 08:00,18,22.35,22.4,22.25,22.3,109
20121001|2012-07-18 08:30,18,22.3,22.3,22,22.1,596
20121001|2012-07-18 09:00,18,22.05,22.15,21.95,22.1,602
20121001|2012-07-18 09:30,18,22.1,22.2,22.1,22.15,488
20121001|2012-07-18 10:00,18,22.15,22.26,22.1,22.25,707
20121001|2012-07-18 10:30,18,22.2,22.26,22.14,22.22,215
20121001|2012-07-18 11:00,18,22.17,22.2,22.12,22.15,276
20121001|2012-07-18 11:30,18,22.12,22.35,22.12,22.25,303
20121001|2012-07-18 12:00,18,22.25,22.39,22.2,22.29,332
20121001|2012-07-18 12:30,18,22.3,22.38,22.25,22.25,447
20121001|2012-07-18 13:00,18,22.2,22.2,22.1,22.15,161
20121001|2012-07-18 13:30,18,22.15,22.36,22.15,22.17,343
20121001|2012-07-18 14:00,18,22.15,22.2,21.96,22.05,907
20121001|2012-07-18 14:30,18,22.05,22.24,21.95,22.15,921
20121001|2012-07-18 15:00,18,22.15,22.35,22.15,22.25,380
20121001|2012-07-18 15:30,18,22.22,22.22,22.22,22.22,5
20121001|2012-07-19 07:00,19,22.1,22.1,22,22.01,28
20121001|2012-07-19 07:30,19,22.05,22.15,22.01,22.12,67
20121001|2012-07-19 08:00,19,22.08,22.22,22.06,22.15,136
20121001|2012-07-19 08:30,19,22.15,22.25,22,22.22,422
20121001|2012-07-19 09:00,19,22.25,22.45,22.22,22.3,600
20121001|2012-07-19 09:30,19,22.35,22.35,22.05,22.05,670
20121001|2012-07-19 10:00,19,22.05,22.2,22,22.14,340
20121001|2012-07-19 10:30,19,22.12,22.17,22.05,22.15,390
20121001|2012-07-19 11:00,19,22.15,22.15,21.95,21.95,255
20121001|2012-07-19 11:30,19,22,22.13,22,22.1,191
20121001|2012-07-19 12:00,19,22.09,22.1,22,22.05,158
20121001|2012-07-19 12:30,19,22.1,22.3,22.1,22.25,730
20121001|2012-07-19 13:00,19,22.25,22.27,22.14,22.15,416
20121001|2012-07-19 13:30,19,22.15,22.16,22.05,22.05,170
20121001|2012-07-19 14:00,19,22.05,22.1,22,22.05,279
20121001|2012-07-19 14:30,19,22.05,22.05,21.88,21.92,583
20121001|2012-07-19 15:00,19,21.95,22,21.9,21.9,1093
20121001|2012-07-19 15:30,19,21.93,21.93,21.93,21.93,50
20121001|2012-07-20 07:00,20,22.25,22.35,22.2,22.25,481
20121001|2012-07-20 07:30,20,22.25,22.4,22.21,22.3,458
20121001|2012-07-20 08:00,20,22.3,22.36,22.25,22.35,364
20121001|2012-07-20 08:30,20,22.4,22.45,22.2,22.35,877
20121001|2012-07-20 09:00,20,22.35,22.39,22.25,22.35,359
20121001|2012-07-20 09:30,20,22.35,22.5,22.35,22.35,491
20121001|2012-07-20 10:00,20,22.35,22.47,22.3,22.45,360
20121001|2012-07-20 10:30,20,22.45,22.58,22.45,22.55,489
20121001|2012-07-20 11:00,20,22.55,22.7,22.55,22.68,246
20121001|2012-07-20 11:30,20,22.7,22.89,22.65,22.68,323
20121001|2012-07-20 12:00,20,22.65,22.85,22.6,22.8,159
20121001|2012-07-20 12:30,20,22.8,22.87,22.76,22.76,174
20121001|2012-07-20 13:00,20,22.8,22.8,22.67,22.76,249
20121001|2012-07-20 13:30,20,22.75,22.85,22.75,22.8,421
20121001|2012-07-20 14:00,20,22.8,22.8,22.6,22.7,600
20121001|2012-07-20 14:30,20,22.7,22.83,22.6,22.75,983
20121001|2012-07-20 15:00,20,22.7,22.75,22.6,22.65,1210
20121001|2012-07-20 15:30,20,22.63,22.63,22.63,22.63,5
20121001|2012-07-23 07:00,23,23.49,23.54,23.44,23.46,324
20121001|2012-07-23 07:30,23,23.45,23.63,23.45,23.6,397
20121001|2012-07-23 08:00,23,23.6,23.67,23.52,23.55,280
20121001|2012-07-23 08:30,23,23.6,24.25,23.58,23.95,1092
20121001|2012-07-23 09:00,23,24,24.1,23.9,23.9,950
20121001|2012-07-23 09:30,23,23.91,23.97,23.55,23.72,798
20121001|2012-07-23 10:00,23,23.67,23.7,23.53,23.6,527
20121001|2012-07-23 10:30,23,23.6,23.85,23.6,23.65,240
20121001|2012-07-23 11:00,23,23.6,23.88,23.6,23.82,272
20121001|2012-07-23 11:30,23,23.85,23.89,23.55,23.55,260
20121001|2012-07-23 12:00,23,23.6,23.75,23.6,23.67,188
20121001|2012-07-23 12:30,23,23.7,23.75,23.6,23.75,337
20121001|2012-07-23 13:00,23,23.7,23.75,23.58,23.68,457
20121001|2012-07-23 13:30,23,23.7,23.85,23.6,23.8,313
20121001|2012-07-23 14:00,23,23.85,23.91,23.49,23.5,609
20121001|2012-07-23 14:30,23,23.45,23.75,23.45,23.7,584
20121001|2012-07-23 15:00,23,23.7,23.9,23.7,23.85,1249
20121001|2012-07-23 15:30,23,23.87,23.87,23.87,23.87,5
20121001|2012-07-24 07:00,24,23.9,23.9,23.78,23.78,101
20121001|2012-07-24 07:30,24,23.8,23.8,23.7,23.75,87
20121001|2012-07-24 08:00,24,23.72,23.73,23.5,23.5,157
20121001|2012-07-24 08:30,24,23.5,23.92,23.5,23.9,761
20121001|2012-07-24 09:00,24,23.87,24.21,23.85,24.1,520
20121001|2012-07-24 09:30,24,24.1,24.1,23.87,24.05,590
20121001|2012-07-24 10:00,24,24,24.1,23.8,23.95,147
20121001|2012-07-24 10:30,24,23.94,24.25,23.9,24.2,532
20121001|2012-07-24 11:00,24,24.3,24.6,24.25,24.5,688
20121001|2012-07-24 11:30,24,24.49,24.5,24.2,24.25,278
20121001|2012-07-24 12:00,24,24.26,24.43,24.2,24.43,382
20121001|2012-07-24 12:30,24,24.4,24.47,24.23,24.35,488
20121001|2012-07-24 13:00,24,24.35,24.57,24.3,24.55,606
20121001|2012-07-24 13:30,24,24.6,24.65,24.44,24.54,606
20121001|2012-07-24 14:00,24,24.54,24.81,24.4,24.45,901
20121001|2012-07-24 14:30,24,24.44,24.5,24.1,24.24,1266
20121001|2012-07-24 15:00,24,24.2,24.55,24.17,24.49,2067
20121001|2012-07-24 15:30,24,24.48,24.48,24.48,24.48,100
20121001|2012-07-25 07:00,25,24.25,24.25,24.1,24.1,25
20121001|2012-07-25 07:30,25,24.05,24.13,24,24.1,126
20121001|2012-07-25 08:00,25,24.1,24.16,24.05,24.09,86
20121001|2012-07-25 08:30,25,24.15,24.28,23.84,24.1,586
20121001|2012-07-25 09:00,25,24.15,24.44,24.12,24.4,577
20121001|2012-07-25 09:30,25,24.4,24.7,24.38,24.7,293
20121001|2012-07-25 10:00,25,24.65,24.67,24.36,24.5,254
20121001|2012-07-25 10:30,25,24.5,24.5,24.25,24.3,219
20121001|2012-07-25 11:00,25,24.3,24.3,24.2,24.29,772
20121001|2012-07-25 11:30,25,24.2,24.2,24.05,24.1,298
20121001|2012-07-25 12:00,25,24.12,24.12,23.85,23.86,231
20121001|2012-07-25 12:30,25,23.87,23.87,23.65,23.74,363
20121001|2012-07-25 13:00,25,23.75,23.82,23.7,23.7,193
20121001|2012-07-25 13:30,25,23.75,23.75,23.65,23.75,245
20121001|2012-07-25 14:00,25,23.79,24.05,23.75,23.95,437
20121001|2012-07-25 14:30,25,23.95,24.05,23.9,23.93,623
20121001|2012-07-25 15:00,25,23.95,23.95,23.8,23.95,1201
20121001|2012-07-25 15:30,25,23.93,23.93,23.93,23.93,2
20121001|2012-07-26 07:00,26,23.22,23.31,23.15,23.2,120
20121001|2012-07-26 07:30,26,23.15,23.2,23.03,23.05,160
20121001|2012-07-26 08:00,26,23.05,23.1,22.9,22.96,262
20121001|2012-07-26 08:30,26,22.95,23.05,22.8,23.03,904
20121001|2012-07-26 09:00,26,23.03,23.1,22.9,23,552
20121001|2012-07-26 09:30,26,23,23.35,22.98,23.3,543
20121001|2012-07-26 10:00,26,23.26,23.35,23.1,23.15,493
20121001|2012-07-26 10:30,26,23.1,23.23,23,23.18,321
20121001|2012-07-26 11:00,26,23.2,23.22,23.07,23.1,302
20121001|2012-07-26 11:30,26,23.09,23.2,23.05,23.12,357
20121001|2012-07-26 12:00,26,23.05,23.06,22.92,22.95,143
20121001|2012-07-26 12:30,26,22.93,23.05,22.88,23.05,347
20121001|2012-07-26 13:00,26,23.05,23.05,22.92,23,240
20121001|2012-07-26 13:30,26,22.95,23,22.78,22.8,232
20121001|2012-07-26 14:00,26,22.8,22.88,22.73,22.74,206
20121001|2012-07-26 14:30,26,22.7,22.77,22.65,22.7,910
20121001|2012-07-26 15:00,26,22.7,22.8,22.53,22.55,2287
20121001|2012-07-26 15:30,26,22.58,22.58,22.58,22.58,2
20121001|2012-07-27 07:00,27,22.5,22.55,22.22,22.28,108
20121001|2012-07-27 07:30,27,22.25,22.27,22.07,22.15,300
20121001|2012-07-27 08:00,27,22.15,22.18,22.05,22.07,126
20121001|2012-07-27 08:30,27,22.05,22.4,22,22.25,881
20121001|2012-07-27 09:00,27,22.25,22.53,22.18,22.45,797
20121001|2012-07-27 09:30,27,22.5,22.54,22.35,22.35,357
20121001|2012-07-27 10:00,27,22.35,22.45,22.23,22.45,861
20121001|2012-07-27 10:30,27,22.45,22.58,22.39,22.53,180
20121001|2012-07-27 11:00,27,22.55,22.55,22.45,22.5,347
20121001|2012-07-27 11:30,27,22.5,22.55,22.45,22.52,228
20121001|2012-07-27 12:00,27,22.54,22.55,22.18,22.3,568
20121001|2012-07-27 12:30,27,22.29,22.47,22.19,22.25,913
20121001|2012-07-27 13:00,27,22.25,22.35,22.2,22.3,522
20121001|2012-07-27 13:30,27,22.31,22.35,22.15,22.24,721
20121001|2012-07-27 14:00,27,22.25,22.3,22.18,22.3,587
20121001|2012-07-27 14:30,27,22.28,22.48,22.2,22.48,441
20121001|2012-07-27 15:00,27,22.45,22.5,22.3,22.4,935
20121001|2012-07-27 15:30,27,22.43,22.43,22.43,22.43,5
20121001|2012-07-30 07:00,30,22.55,22.55,22.45,22.47,106
20121001|2012-07-30 07:30,30,22.5,22.5,22.4,22.41,150
20121001|2012-07-30 08:00,30,22.4,22.4,22.3,22.3,289
20121001|2012-07-30 08:30,30,22.3,22.35,22.15,22.15,1148
20121001|2012-07-30 09:00,30,22.18,22.35,22.15,22.35,850
20121001|2012-07-30 09:30,30,22.35,22.57,22.35,22.55,607
20121001|2012-07-30 10:00,30,22.55,22.62,22.4,22.48,903
20121001|2012-07-30 10:30,30,22.48,22.55,22.4,22.44,506
20121001|2012-07-30 11:00,30,22.45,22.57,22.45,22.55,390
20121001|2012-07-30 11:30,30,22.6,22.65,22.5,22.6,131
20121001|2012-07-30 12:00,30,22.6,22.67,22.55,22.65,78
20121001|2012-07-30 12:30,30,22.63,22.75,22.55,22.71,251
20121001|2012-07-30 13:00,30,22.7,22.73,22.55,22.6,268
20121001|2012-07-30 13:30,30,22.55,22.55,22.5,22.55,108
20121001|2012-07-30 14:00,30,22.55,22.7,22.54,22.59,152
20121001|2012-07-30 14:30,30,22.55,22.75,22.54,22.71,1007
20121001|2012-07-30 15:00,30,22.75,22.9,22.67,22.85,1140
20121001|2012-07-30 15:30,30,22.88,22.88,22.88,22.88,2
20121001|2012-07-31 07:00,31,22.8,22.82,22.74,22.78,58
20121001|2012-07-31 07:30,31,22.76,22.8,22.73,22.8,110
20121001|2012-07-31 08:00,31,22.83,23,22.8,22.95,244
20121001|2012-07-31 08:30,31,22.95,23.05,22.75,22.92,510
20121001|2012-07-31 09:00,31,22.9,23.1,22.83,22.88,711
20121001|2012-07-31 09:30,31,22.9,22.95,22.77,22.89,720
20121001|2012-07-31 10:00,31,22.9,22.9,22.6,22.8,463
20121001|2012-07-31 10:30,31,22.85,22.9,22.8,22.85,310
20121001|2012-07-31 11:00,31,22.85,23.1,22.85,23.05,389
20121001|2012-07-31 11:30,31,23.1,23.11,23.02,23.03,82
20121001|2012-07-31 12:00,31,23.05,23.1,22.9,22.9,124
20121001|2012-07-31 12:30,31,22.9,23.06,22.85,23.06,85
20121001|2012-07-31 13:00,31,23.1,23.11,22.75,22.8,204
20121001|2012-07-31 13:30,31,22.8,22.86,22.73,22.85,323
20121001|2012-07-31 14:00,31,22.85,22.9,22.82,22.85,161
20121001|2012-07-31 14:30,31,22.85,23.1,22.83,23.05,401
20121001|2012-07-31 15:00,31,23.1,23.25,23.09,23.1,710
20121001|2012-07-31 15:30,31,23.08,23.08,23.08,23.08,5
20121001|2012-08-01 07:00,1,22.9,22.9,22.78,22.78,72
20121001|2012-08-01 07:30,1,22.78,22.83,22.78,22.8,111
20121001|2012-08-01 08:00,1,22.78,22.81,22.7,22.71,130
20121001|2012-08-01 08:30,1,22.75,23.05,22.75,22.82,981
20121001|2012-08-01 09:00,1,22.8,22.95,22.6,22.74,699
20121001|2012-08-01 09:30,1,22.67,22.85,22.63,22.75,176
20121001|2012-08-01 10:00,1,22.7,22.85,22.65,22.65,129
20121001|2012-08-01 10:30,1,22.65,22.75,22.6,22.65,271
20121001|2012-08-01 11:00,1,22.65,22.65,22.52,22.6,161
20121001|2012-08-01 11:30,1,22.57,22.65,22.55,22.65,141
20121001|2012-08-01 12:00,1,22.62,22.65,22.55,22.65,90
20121001|2012-08-01 12:30,1,22.7,22.74,22.68,22.7,83
20121001|2012-08-01 13:00,1,22.7,22.95,22.6,22.65,1283
20121001|2012-08-01 13:30,1,22.61,22.75,22.55,22.6,360
20121001|2012-08-01 14:00,1,22.65,22.7,22.5,22.52,264
20121001|2012-08-01 14:30,1,22.5,22.9,22.48,22.81,547
20121001|2012-08-01 15:00,1,22.85,23.05,22.82,23.05,696
20121001|2012-08-01 15:30,1,22.99,22.99,22.99,22.99,5
20121001|2012-08-02 07:00,2,22.7,22.72,22.6,22.65,74
20121001|2012-08-02 07:30,2,22.65,23.66,22.53,23.55,726
20121001|2012-08-02 08:00,2,23.6,23.6,23.15,23.21,325
20121001|2012-08-02 08:30,2,23.25,23.4,22.75,22.78,1179
20121001|2012-08-02 09:00,2,22.8,22.9,22.6,22.6,324
20121001|2012-08-02 09:30,2,22.64,22.93,22.63,22.9,476
20121001|2012-08-02 10:00,2,22.9,23.11,22.85,22.95,751
20121001|2012-08-02 10:30,2,22.94,23.35,22.94,23.2,561
20121001|2012-08-02 11:00,2,23.2,23.25,23.1,23.2,268
20121001|2012-08-02 11:30,2,23.2,23.35,22.95,23,461
20121001|2012-08-02 12:00,2,23,23.1,22.95,23.08,582
20121001|2012-08-02 12:30,2,23.05,23.24,23,23.24,318
20121001|2012-08-02 13:00,2,23.27,23.3,23.1,23.13,340
20121001|2012-08-02 13:30,2,23.15,23.15,22.85,22.98,332
20121001|2012-08-02 14:00,2,23,23,22.82,22.85,168
20121001|2012-08-02 14:30,2,22.85,22.9,22.57,22.6,1287
20121001|2012-08-02 15:00,2,22.6,22.65,22.45,22.6,929
20121001|2012-08-02 15:30,2,22.58,22.58,22.58,22.58,5
20121001|2012-08-03 07:00,3,22.3,22.3,22.25,22.25,115
20121001|2012-08-03 07:30,3,22.25,22.25,22.03,22.08,284
20121001|2012-08-03 08:00,3,22.08,22.08,21.83,21.9,460
20121001|2012-08-03 08:30,3,21.9,22.07,21.8,21.84,1627
20121001|2012-08-03 09:00,3,21.8,21.8,21.7,21.7,477
20121001|2012-08-03 09:30,3,21.7,22,21.7,21.94,487
20121001|2012-08-03 10:00,3,21.93,21.95,21.82,21.83,590
20121001|2012-08-03 10:30,3,21.85,21.9,21.8,21.9,509
20121001|2012-08-03 11:00,3,21.89,21.91,21.85,21.9,231
20121001|2012-08-03 11:30,3,21.88,21.95,21.88,21.93,56
20121001|2012-08-03 12:00,3,21.9,21.94,21.9,21.9,782
20121001|2012-08-03 12:30,3,21.91,21.95,21.87,21.95,261
20121001|2012-08-03 13:00,3,21.92,21.92,21.75,21.8,576
20121001|2012-08-03 13:30,3,21.85,21.92,21.83,21.89,256
20121001|2012-08-03 14:00,3,21.85,21.95,21.8,21.85,450
20121001|2012-08-03 14:30,3,21.9,21.9,21.48,21.48,1970
20121001|2012-08-03 15:00,3,21.45,21.57,21.4,21.45,1822
20121001|2012-08-03 15:30,3,21.43,21.43,21.43,21.43,5
20121001|2012-08-06 07:00,6,21.21,21.3,21.1,21.13,233
20121001|2012-08-06 07:30,6,21.13,21.17,21.1,21.16,115
20121001|2012-08-06 08:00,6,21.16,21.2,21.15,21.2,60
20121001|2012-08-06 08:30,6,21.2,21.27,21.05,21.1,651
20121001|2012-08-06 09:00,6,21.1,21.23,21.05,21.18,841
20121001|2012-08-06 09:30,6,21.15,21.27,21.1,21.27,591
20121001|2012-08-06 10:00,6,21.25,21.35,21.24,21.3,939
20121001|2012-08-06 10:30,6,21.3,21.35,21.15,21.2,392
20121001|2012-08-06 11:00,6,21.2,21.25,21.15,21.19,446
20121001|2012-08-06 11:30,6,21.15,21.2,21.05,21.09,333
20121001|2012-08-06 12:00,6,21.05,21.1,21,21.05,630
20121001|2012-08-06 12:30,6,21.05,21.12,21,21.05,710
20121001|2012-08-06 13:00,6,21.05,21.08,21,21.01,558
20121001|2012-08-06 13:30,6,21,21.05,20.9,20.95,825
20121001|2012-08-06 14:00,6,20.95,21.05,20.95,21,398
20121001|2012-08-06 14:30,6,20.95,21.12,20.95,21.1,516
20121001|2012-08-06 15:00,6,21.1,21.1,20.95,21.06,1204
20121001|2012-08-06 15:30,6,21.03,21.03,21.03,21.03,2
20121001|2012-08-07 07:00,7,20.9,20.94,20.85,20.89,351
20121001|2012-08-07 07:30,7,20.9,20.9,20.75,20.84,96
20121001|2012-08-07 08:00,7,20.85,20.85,20.75,20.8,86
20121001|2012-08-07 08:30,7,20.75,20.95,20.69,20.9,1070
20121001|2012-08-07 09:00,7,20.88,20.89,20.7,20.77,1597
20121001|2012-08-07 09:30,7,20.8,20.95,20.75,20.85,1802
20121001|2012-08-07 10:00,7,20.85,20.9,20.8,20.8,420
20121001|2012-08-07 10:30,7,20.83,20.85,20.75,20.77,660
20121001|2012-08-07 11:00,7,20.78,20.93,20.75,20.9,342
20121001|2012-08-07 11:30,7,20.9,20.91,20.85,20.89,164
20121001|2012-08-07 12:00,7,20.85,21.03,20.85,20.96,265
20121001|2012-08-07 12:30,7,20.95,21.16,20.95,21.15,339
20121001|2012-08-07 13:00,7,21.18,21.19,21.1,21.16,335
20121001|2012-08-07 13:30,7,21.17,21.2,21.05,21.15,444
20121001|2012-08-07 14:00,7,21.16,21.27,21.16,21.23,504
20121001|2012-08-07 14:30,7,21.23,21.48,21.22,21.45,831
20121001|2012-08-07 15:00,7,21.48,21.5,21.37,21.5,2124
20121001|2012-08-07 15:30,7,21.48,21.48,21.48,21.48,5
20121001|2012-08-08 07:00,8,21.62,21.62,21.49,21.55,140
20121001|2012-08-08 07:30,8,21.53,21.6,21.5,21.6,1161
20121001|2012-08-08 08:00,8,21.57,21.6,21.25,21.3,270
20121001|2012-08-08 08:30,8,21.3,21.41,21.25,21.3,497
20121001|2012-08-08 09:00,8,21.3,21.34,21.15,21.2,907
20121001|2012-08-08 09:30,8,21.2,21.26,21.1,21.16,777
20121001|2012-08-08 10:00,8,21.15,21.2,20.8,20.86,641
20121001|2012-08-08 10:30,8,20.85,21,20.84,21,270
20121001|2012-08-08 11:00,8,21,21.05,20.95,20.98,418
20121001|2012-08-08 11:30,8,20.99,21,20.85,20.85,486
20121001|2012-08-08 12:00,8,20.85,21,20.85,20.93,2764
20121001|2012-08-08 12:30,8,20.91,21,20.9,20.98,194
20121001|2012-08-08 13:00,8,20.95,21.05,20.9,20.97,454
20121001|2012-08-08 13:30,8,20.98,21,20.85,20.88,438
20121001|2012-08-08 14:00,8,20.88,20.9,20.72,20.75,517
20121001|2012-08-08 14:30,8,20.79,20.87,20.72,20.85,1393
20121001|2012-08-08 15:00,8,20.8,20.85,20.65,20.75,1575
20121001|2012-08-08 15:30,8,20.73,20.73,20.73,20.73,5
20121001|2012-08-09 07:00,9,20.9,20.9,20.75,20.85,141
20121001|2012-08-09 07:30,9,20.8,20.9,20.7,20.75,93
20121001|2012-08-09 08:00,9,20.7,20.85,20.7,20.82,135
20121001|2012-08-09 08:30,9,20.85,20.94,20.6,20.93,1188
20121001|2012-08-09 09:00,9,20.91,20.95,20.66,20.75,506
20121001|2012-08-09 09:30,9,20.8,20.85,20.65,20.65,424
20121001|2012-08-09 10:00,9,20.65,20.7,20.55,20.65,358
20121001|2012-08-09 10:30,9,20.64,20.95,20.6,20.89,418
20121001|2012-08-09 11:00,9,20.85,20.85,20.75,20.75,198
20121001|2012-08-09 11:30,9,20.75,20.8,20.65,20.69,387
20121001|2012-08-09 12:00,9,20.65,20.7,20.65,20.7,154
20121001|2012-08-09 12:30,9,20.7,20.72,20.65,20.7,137
20121001|2012-08-09 13:00,9,20.7,20.72,20.6,20.6,172
20121001|2012-08-09 13:30,9,20.6,20.63,20.55,20.55,236
20121001|2012-08-09 14:00,9,20.58,20.65,20.52,20.55,88
20121001|2012-08-09 14:30,9,20.54,20.68,20.5,20.6,345
20121001|2012-08-09 15:00,9,20.62,20.65,20.55,20.65,526
20121001|2012-08-09 15:30,9,20.63,20.63,20.63,20.63,101
20121001|2012-08-10 07:00,10,20.95,20.95,20.91,20.91,11
20121001|2012-08-10 07:30,10,20.9,20.92,20.84,20.9,98
20121001|2012-08-10 08:00,10,20.86,20.9,20.8,20.85,208
20121001|2012-08-10 08:30,10,20.85,20.93,20.73,20.75,972
20121001|2012-08-10 09:00,10,20.75,20.76,20.55,20.65,927
20121001|2012-08-10 09:30,10,20.65,20.7,20.5,20.6,624
20121001|2012-08-10 10:00,10,20.6,20.72,20.55,20.6,658
20121001|2012-08-10 10:30,10,20.6,20.67,20.55,20.55,248
20121001|2012-08-10 11:00,10,20.55,20.65,20.5,20.5,156
20121001|2012-08-10 11:30,10,20.5,20.55,20.5,20.5,88
20121001|2012-08-10 12:00,10,20.55,20.67,20.5,20.65,266
20121001|2012-08-10 12:30,10,20.63,20.65,20.55,20.61,341
20121001|2012-08-10 13:00,10,20.6,20.63,20.5,20.53,396
20121001|2012-08-10 13:30,10,20.5,20.54,20.4,20.45,446
20121001|2012-08-10 14:00,10,20.44,20.51,20.4,20.45,310
20121001|2012-08-10 14:30,10,20.44,20.5,20.37,20.38,451
20121001|2012-08-10 15:00,10,20.4,20.55,20.38,20.45,960
20121001|2012-08-10 15:30,10,20.48,20.48,20.48,20.48,32
20121001|2012-08-13 07:00,13,20.53,20.53,20.4,20.42,32
20121001|2012-08-13 07:30,13,20.4,20.4,20.3,20.35,70
20121001|2012-08-13 08:00,13,20.35,20.45,20.35,20.4,136
20121001|2012-08-13 08:30,13,20.4,20.48,20.15,20.2,550
20121001|2012-08-13 09:00,13,20.2,20.4,20.2,20.38,311
20121001|2012-08-13 09:30,13,20.39,20.43,20.29,20.3,381
20121001|2012-08-13 10:00,13,20.35,20.5,20.3,20.33,450
20121001|2012-08-13 10:30,13,20.35,20.35,20.25,20.3,284
20121001|2012-08-13 11:00,13,20.3,20.3,20.2,20.2,91
20121001|2012-08-13 11:30,13,20.2,20.25,20.15,20.15,406
20121001|2012-08-13 12:00,13,20.15,20.23,20.15,20.22,437
20121001|2012-08-13 12:30,13,20.22,20.3,20.2,20.22,222
20121001|2012-08-13 13:00,13,20.23,20.32,20.15,20.22,316
20121001|2012-08-13 13:30,13,20.2,20.27,20.15,20.2,306
20121001|2012-08-13 14:00,13,20.21,20.25,20.15,20.15,317
20121001|2012-08-13 14:30,13,20.15,20.19,20.05,20.05,699
20121001|2012-08-13 15:00,13,20.06,20.3,20,20.25,1461
20121001|2012-08-13 15:30,13,20.28,20.28,20.28,20.28,2
20121001|2012-08-14 07:00,14,20.1,20.1,20.05,20.1,167
20121001|2012-08-14 07:30,14,20.05,20.23,19.95,20.2,151
20121001|2012-08-14 08:00,14,20.15,20.2,20.1,20.15,270
20121001|2012-08-14 08:30,14,20.15,20.55,20.1,20.53,802
20121001|2012-08-14 09:00,14,20.5,20.5,20.3,20.35,601
20121001|2012-08-14 09:30,14,20.35,20.5,20.34,20.4,774
20121001|2012-08-14 10:00,14,20.4,20.45,20.34,20.35,202
20121001|2012-08-14 10:30,14,20.35,20.35,20.25,20.35,222
20121001|2012-08-14 11:00,14,20.35,20.49,20.3,20.48,735
20121001|2012-08-14 11:30,14,20.48,20.65,20.45,20.54,1206
20121001|2012-08-14 12:00,14,20.52,20.9,20.5,20.82,1522
20121001|2012-08-14 12:30,14,20.82,20.85,20.65,20.7,181
20121001|2012-08-14 13:00,14,20.65,20.76,20.6,20.7,171
20121001|2012-08-14 13:30,14,20.7,20.75,20.49,20.49,304
20121001|2012-08-14 14:00,14,20.5,20.74,20.5,20.65,260
20121001|2012-08-14 14:30,14,20.66,20.9,20.66,20.89,676
20121001|2012-08-14 15:00,14,20.9,20.9,20.7,20.8,604
20121001|2012-08-14 16:00,14,20.82,20.82,20.82,20.82,2
20121001|2012-08-15 07:00,15,20.85,20.95,20.85,20.95,114
20121001|2012-08-15 07:30,15,20.95,21.05,20.92,21.05,137
20121001|2012-08-15 08:00,15,21.05,21.05,20.95,20.95,174
20121001|2012-08-15 08:30,15,20.95,21,20.52,20.55,884
20121001|2012-08-15 09:00,15,20.55,20.6,20.48,20.56,1106
20121001|2012-08-15 09:30,15,20.55,20.7,20.5,20.6,553
20121001|2012-08-15 10:00,15,20.65,20.72,20.55,20.65,596
20121001|2012-08-15 10:30,15,20.67,20.75,20.65,20.69,1025
20121001|2012-08-15 11:00,15,20.7,20.85,20.65,20.85,833
20121001|2012-08-15 11:30,15,20.8,20.85,20.7,20.82,446
20121001|2012-08-15 12:00,15,20.8,20.95,20.8,20.92,415
20121001|2012-08-15 12:30,15,20.9,20.95,20.85,20.91,476
20121001|2012-08-15 13:00,15,20.9,20.95,20.8,20.8,414
20121001|2012-08-15 13:30,15,20.85,20.85,20.7,20.77,910
20121001|2012-08-15 14:00,15,20.8,21,20.77,21,841
20121001|2012-08-15 14:30,15,20.95,21.1,20.95,21,1070
20121001|2012-08-15 15:00,15,21,21.03,20.85,20.95,984
20121001|2012-08-15 15:30,15,20.93,20.93,20.93,20.93,100
20121001|2012-08-16 07:00,16,20.85,20.86,20.75,20.85,117
20121001|2012-08-16 07:30,16,20.85,20.85,20.79,20.85,236
20121001|2012-08-16 08:00,16,20.8,20.93,20.8,20.89,307
20121001|2012-08-16 08:30,16,20.9,21.1,20.85,21.05,876
20121001|2012-08-16 09:00,16,21.09,21.17,21,21.09,1157
20121001|2012-08-16 09:30,16,21.05,21.14,20.95,21.02,1650
20121001|2012-08-16 10:00,16,21.02,21.08,20.95,20.95,665
20121001|2012-08-16 10:30,16,21,21,20.75,20.8,863
20121001|2012-08-16 11:00,16,20.85,20.85,20.65,20.75,579
20121001|2012-08-16 11:30,16,20.78,20.9,20.7,20.7,1742
20121001|2012-08-16 12:00,16,20.75,20.83,20.65,20.83,410
20121001|2012-08-16 12:30,16,20.83,20.88,20.8,20.88,357
20121001|2012-08-16 13:00,16,20.9,20.9,20.7,20.7,302
20121001|2012-08-16 13:30,16,20.7,20.75,20.65,20.7,245
20121001|2012-08-16 14:00,16,20.75,20.75,20.65,20.7,232
20121001|2012-08-16 14:30,16,20.69,20.77,20.65,20.65,1700
20121001|2012-08-16 15:00,16,20.7,20.75,20.6,20.7,1160
20121001|2012-08-16 15:30,16,20.68,20.68,20.68,20.68,115
20121001|2012-08-17 07:00,17,20.85,20.85,20.76,20.8,72
20121001|2012-08-17 07:30,17,20.8,20.8,20.75,20.77,59
20121001|2012-08-17 08:00,17,20.8,20.8,20.58,20.58,186
20121001|2012-08-17 08:30,17,20.6,20.9,20.6,20.67,1012
20121001|2012-08-17 09:00,17,20.7,20.8,20.63,20.74,881
20121001|2012-08-17 09:30,17,20.73,20.78,20.65,20.69,881
20121001|2012-08-17 10:00,17,20.65,20.7,20.55,20.6,1264
20121001|2012-08-17 10:30,17,20.6,20.6,20.45,20.48,637
20121001|2012-08-17 11:00,17,20.48,20.5,20.25,20.31,953
20121001|2012-08-17 11:30,17,20.3,20.39,20.3,20.36,488
20121001|2012-08-17 12:00,17,20.4,20.5,20.35,20.35,435
20121001|2012-08-17 12:30,17,20.36,20.4,20.3,20.36,370
20121001|2012-08-17 13:00,17,20.4,20.45,20.35,20.42,559
20121001|2012-08-17 13:30,17,20.42,20.45,20.35,20.4,377
20121001|2012-08-17 14:00,17,20.37,20.43,20.3,20.35,344
20121001|2012-08-17 14:30,17,20.35,20.45,20.3,20.35,493
20121001|2012-08-17 15:00,17,20.35,20.35,20.2,20.3,2065
20121001|2012-08-17 15:30,17,20.28,20.28,20.28,20.28,20
20121001|2012-08-20 07:00,20,20.35,20.4,20.35,20.4,30
20121001|2012-08-20 07:30,20,20.4,20.5,20.35,20.5,119
20121001|2012-08-20 08:00,20,20.55,20.55,20.4,20.4,147
20121001|2012-08-20 08:30,20,20.45,20.72,20.4,20.59,1431
20121001|2012-08-20 09:00,20,20.55,20.74,20.5,20.65,826
20121001|2012-08-20 09:30,20,20.65,20.69,20.55,20.55,705
20121001|2012-08-20 10:00,20,20.6,20.65,20.5,20.55,646
20121001|2012-08-20 10:30,20,20.55,20.6,20.45,20.5,835
20121001|2012-08-20 11:00,20,20.5,20.5,20.4,20.47,848
20121001|2012-08-20 11:30,20,20.45,20.5,20.45,20.48,415
20121001|2012-08-20 12:00,20,20.48,20.55,20.4,20.45,333
20121001|2012-08-20 12:30,20,20.49,20.58,20.45,20.5,163
20121001|2012-08-20 13:00,20,20.5,20.57,20.45,20.48,618
20121001|2012-08-20 13:30,20,20.47,20.5,20.4,20.45,294
20121001|2012-08-20 14:00,20,20.5,20.5,20.4,20.5,230
20121001|2012-08-20 14:30,20,20.5,20.55,20.45,20.45,395
20121001|2012-08-20 15:00,20,20.5,20.5,20.4,20.5,819
20121001|2012-08-20 15:30,20,20.47,20.47,20.47,20.47,5
20121001|2012-08-21 07:00,21,20.5,20.5,20.4,20.4,115
20121001|2012-08-21 07:30,21,20.4,20.45,20.35,20.4,287
20121001|2012-08-21 08:00,21,20.43,20.45,20.35,20.4,422
20121001|2012-08-21 08:30,21,20.35,20.45,20.35,20.35,1085
20121001|2012-08-21 09:00,21,20.35,20.41,20.3,20.35,1555
20121001|2012-08-21 09:30,21,20.35,20.41,20.25,20.28,1515
20121001|2012-08-21 10:00,21,20.28,20.4,20.25,20.4,1506
20121001|2012-08-21 10:30,21,20.38,20.4,20.25,20.35,942
20121001|2012-08-21 11:00,21,20.35,20.4,20.25,20.3,792
20121001|2012-08-21 11:30,21,20.33,20.4,20.3,20.4,631
20121001|2012-08-21 12:00,21,20.4,20.5,20.4,20.5,319
20121001|2012-08-21 12:30,21,20.45,20.6,20.45,20.51,594
20121001|2012-08-21 13:00,21,20.5,20.6,20.5,20.6,548
20121001|2012-08-21 13:30,21,20.56,20.7,20.55,20.7,596
20121001|2012-08-21 14:00,21,20.69,21.05,20.69,20.99,925
20121001|2012-08-21 14:30,21,20.95,21,20.8,20.85,1203
20121001|2012-08-21 15:00,21,20.9,20.95,20.3,20.3,935
20121001|2012-08-21 15:30,21,20.83,20.83,20.83,20.83,129
20121001|2012-08-22 07:00,22,21.05,21.3,21.05,21.2,171
20121001|2012-08-22 07:30,22,21.2,21.3,21.15,21.25,252
20121001|2012-08-22 08:00,22,21.25,21.35,21.15,21.3,322
20121001|2012-08-22 08:30,22,21.25,21.35,21.02,21.08,2612
20121001|2012-08-22 09:00,22,21.1,21.2,20.9,20.95,2972
20121001|2012-08-22 09:30,22,20.94,21.2,20.9,21.18,1176
20121001|2012-08-22 10:00,22,21.2,21.25,21.05,21.1,1231
20121001|2012-08-22 10:30,22,21.15,21.25,20.95,20.95,869
20121001|2012-08-22 11:00,22,20.98,21.15,20.9,21.1,711
20121001|2012-08-22 11:30,22,21.1,21.2,21.08,21.18,998
20121001|2012-08-22 12:00,22,21.18,21.3,21.15,21.23,1193
20121001|2012-08-22 12:30,22,21.24,21.25,21.12,21.21,616
20121001|2012-08-22 13:00,22,21.15,21.2,20.95,21.1,1722
20121001|2012-08-22 13:30,22,21.1,21.1,20.9,20.95,913
20121001|2012-08-22 14:00,22,20.95,21.1,20.85,21.03,1509
20121001|2012-08-22 14:30,22,21.05,21.1,21,21.07,1690
20121001|2012-08-22 15:00,22,21.05,21.25,20.95,20.95,5651
20121001|2012-08-22 15:30,22,21.22,21.22,21.22,21.22,400
20121001|2012-08-23 07:00,23,21.15,21.17,21.05,21.1,279
20121001|2012-08-23 07:30,23,21.1,21.3,21.1,21.27,174
20121001|2012-08-23 08:00,23,21.3,21.35,21.23,21.25,154
20121001|2012-08-23 08:30,23,21.25,21.6,21.2,21.53,1873
20121001|2012-08-23 09:00,23,21.53,21.65,21.44,21.47,964
20121001|2012-08-23 09:30,23,21.45,21.5,21.35,21.38,1443
20121001|2012-08-23 10:00,23,21.38,21.47,21.25,21.25,1103
20121001|2012-08-23 10:30,23,21.3,21.42,21.25,21.35,815
20121001|2012-08-23 11:00,23,21.4,21.55,21.4,21.5,893
20121001|2012-08-23 11:30,23,21.55,21.55,21.45,21.5,505
20121001|2012-08-23 12:00,23,21.55,21.75,21.5,21.7,710
20121001|2012-08-23 12:30,23,21.74,21.74,21.6,21.65,1343
20121001|2012-08-23 13:00,23,21.65,21.65,21.55,21.6,418
20121001|2012-08-23 13:30,23,21.6,21.64,21.45,21.53,934
20121001|2012-08-23 14:00,23,21.52,21.6,21.45,21.55,887
20121001|2012-08-23 14:30,23,21.55,21.65,21.5,21.6,1629
20121001|2012-08-23 15:00,23,21.6,21.7,21.5,21.6,4646
20121001|2012-08-23 15:30,23,21.57,21.57,21.57,21.57,49
20121001|2012-08-24 07:00,24,21.7,21.73,21.65,21.65,117
20121001|2012-08-24 07:30,24,21.65,21.85,21.65,21.8,264
20121001|2012-08-24 08:00,24,21.8,21.85,21.7,21.85,319
20121001|2012-08-24 08:30,24,21.85,21.86,21.65,21.86,2075
20121001|2012-08-24 09:00,24,21.9,21.9,21.53,21.59,1135
20121001|2012-08-24 09:30,24,21.6,21.6,21.3,21.46,2011
20121001|2012-08-24 10:00,24,21.46,21.52,21.25,21.3,1135
20121001|2012-08-24 10:30,24,21.35,21.4,21.3,21.36,404
20121001|2012-08-24 11:00,24,21.4,21.4,21.25,21.25,518
20121001|2012-08-24 11:30,24,21.3,21.3,21.15,21.15,664
20121001|2012-08-24 12:00,24,21.2,21.25,21.15,21.21,487
20121001|2012-08-24 12:30,24,21.25,21.25,21.05,21.1,458
20121001|2012-08-24 13:00,24,21.1,21.1,21.05,21.05,489
20121001|2012-08-24 13:30,24,21.1,21.1,21.05,21.1,453
20121001|2012-08-24 14:00,24,21.1,21.22,21.05,21.07,896
20121001|2012-08-24 14:30,24,21.1,21.11,20.85,21.05,1482
20121001|2012-08-24 15:00,24,21.05,21.2,21,21.15,4759
20121001|2012-08-24 15:30,24,21.17,21.17,21.17,21.17,50
20121001|2012-08-27 07:00,27,21.05,21.05,20.9,20.95,236
20121001|2012-08-27 07:30,27,20.9,20.95,20.85,20.9,616
20121001|2012-08-27 08:00,27,20.9,20.95,20.85,20.92,81
20121001|2012-08-27 08:30,27,20.95,21.15,20.9,21.15,2135
20121001|2012-08-27 09:00,27,21.18,21.2,21.05,21.15,821
20121001|2012-08-27 09:30,27,21.1,21.15,21,21.04,850
20121001|2012-08-27 10:00,27,21.05,21.05,20.8,20.9,1169
20121001|2012-08-27 10:30,27,20.89,20.97,20.84,20.95,640
20121001|2012-08-27 11:00,27,21,21,20.85,20.86,769
20121001|2012-08-27 11:30,27,20.85,20.9,20.8,20.83,639
20121001|2012-08-27 12:00,27,20.8,20.85,20.7,20.7,593
20121001|2012-08-27 12:30,27,20.7,20.85,20.7,20.75,598
20121001|2012-08-27 13:00,27,20.78,20.82,20.75,20.79,480
20121001|2012-08-27 13:30,27,20.75,20.8,20.75,20.75,485
20121001|2012-08-27 14:00,27,20.79,20.98,20.75,20.98,1271
20121001|2012-08-27 14:30,27,20.98,21.25,20.9,21.2,1951
20121001|2012-08-27 15:00,27,21.2,21.3,20.85,20.85,3308
20121001|2012-08-27 15:30,27,21.05,21.28,21.05,21.28,1505
20121001|2012-08-28 07:00,28,21.3,21.35,21.25,21.35,224
20121001|2012-08-28 07:30,28,21.35,21.4,21.34,21.39,75
20121001|2012-08-28 08:00,28,21.39,21.47,21.35,21.42,954
20121001|2012-08-28 08:30,28,21.43,21.48,21.2,21.44,1770
20121001|2012-08-28 09:00,28,21.45,21.53,21.1,21.2,2514
20121001|2012-08-28 09:30,28,21.2,21.39,21.1,21.39,1395
20121001|2012-08-28 10:00,28,21.35,21.39,21.15,21.15,1623
20121001|2012-08-28 10:30,28,21.2,21.25,21.05,21.15,570
20121001|2012-08-28 11:00,28,21.1,21.2,21.05,21.19,522
20121001|2012-08-28 11:30,28,21.19,21.25,21.15,21.2,672
20121001|2012-08-28 12:00,28,21.15,21.3,21.15,21.25,590
20121001|2012-08-28 12:30,28,21.26,21.26,21.2,21.2,369
20121001|2012-08-28 13:00,28,21.24,21.25,21.15,21.15,589
20121001|2012-08-28 13:30,28,21.1,21.25,21.05,21.19,790
20121001|2012-08-28 14:00,28,21.15,21.3,21.1,21.29,673
20121001|2012-08-28 14:30,28,21.25,21.45,21.25,21.41,1315
20121001|2012-08-28 15:00,28,21.45,21.45,21.3,21.45,5047
20121001|2012-08-28 15:30,28,21.42,21.42,21.42,21.42,47
20121001|2012-08-29 07:00,29,21.45,21.45,21.4,21.43,78
20121001|2012-08-29 07:30,29,21.44,21.44,21.3,21.35,350
20121001|2012-08-29 08:00,29,21.34,21.4,21.3,21.4,263
20121001|2012-08-29 08:30,29,21.4,21.4,21.25,21.38,984
20121001|2012-08-29 09:00,29,21.35,21.4,21.25,21.3,1042
20121001|2012-08-29 09:30,29,21.25,21.5,21.25,21.4,1351
20121001|2012-08-29 10:00,29,21.43,21.45,21.3,21.35,905
20121001|2012-08-29 10:30,29,21.3,21.36,21.25,21.26,954
20121001|2012-08-29 11:00,29,21.25,21.35,21.25,21.25,566
20121001|2012-08-29 11:30,29,21.25,21.3,21.1,21.12,1155
20121001|2012-08-29 12:00,29,21.1,21.15,20.99,21.1,1586
20121001|2012-08-29 12:30,29,21.1,21.2,21,21.04,662
20121001|2012-08-29 13:00,29,21.05,21.2,21.03,21.05,531
20121001|2012-08-29 13:30,29,21.05,21.37,21.05,21.34,804
20121001|2012-08-29 14:00,29,21.34,21.41,21.25,21.41,928
20121001|2012-08-29 14:30,29,21.4,21.55,21.4,21.49,1289
20121001|2012-08-29 15:00,29,21.48,21.7,21.45,21.65,4252
20121001|2012-08-29 15:30,29,21.67,21.67,21.67,21.67,60
20121001|2012-08-30 07:00,30,21.83,21.87,21.75,21.75,275
20121001|2012-08-30 07:30,30,21.8,21.97,21.75,21.95,330
20121001|2012-08-30 08:00,30,21.98,21.98,21.9,21.91,248
20121001|2012-08-30 08:30,30,21.95,21.97,21.65,21.81,1418
20121001|2012-08-30 09:00,30,21.83,22,21.7,21.96,1678
20121001|2012-08-30 09:30,30,21.95,22.05,21.85,21.89,1902
20121001|2012-08-30 10:00,30,21.89,21.9,21.6,21.7,2314
20121001|2012-08-30 10:30,30,21.7,22,21.65,21.8,1312
20121001|2012-08-30 11:00,30,21.78,21.85,21.7,21.8,1342
20121001|2012-08-30 11:30,30,21.83,21.83,21.7,21.7,780
20121001|2012-08-30 12:00,30,21.73,21.8,21.65,21.75,1089
20121001|2012-08-30 12:30,30,21.75,21.78,21.65,21.7,390
20121001|2012-08-30 13:00,30,21.65,21.75,21.65,21.74,946
20121001|2012-08-30 13:30,30,21.71,21.8,21.65,21.7,777
20121001|2012-08-30 14:00,30,21.68,21.8,21.65,21.74,1515
20121001|2012-08-30 14:30,30,21.7,21.84,21.6,21.84,1219
20121001|2012-08-30 15:00,30,21.85,22,21.8,22,2939
20121001|2012-08-30 15:30,30,21.96,21.96,21.96,21.96,90
20121001|2012-08-31 07:00,31,21.65,21.65,21.5,21.51,229
20121001|2012-08-31 07:30,31,21.5,21.52,21.34,21.35,287
20121001|2012-08-31 08:00,31,21.4,21.5,21.35,21.5,486
20121001|2012-08-31 08:30,31,21.5,21.6,21.35,21.57,1098
20121001|2012-08-31 09:00,31,21.59,21.89,21.29,21.39,2807
20121001|2012-08-31 09:30,31,21.4,21.48,21.1,21.15,1854
20121001|2012-08-31 10:00,31,21.13,21.2,21.05,21.15,1365
20121001|2012-08-31 10:30,31,21.15,21.22,21.1,21.15,676
20121001|2012-08-31 11:00,31,21.2,21.52,21.15,21.4,886
20121001|2012-08-31 11:30,31,21.45,21.5,21.3,21.3,456
20121001|2012-08-31 12:00,31,21.34,21.6,21.3,21.53,1583
20121001|2012-08-31 12:30,31,21.5,21.5,21.25,21.3,408
20121001|2012-08-31 13:00,31,21.3,21.35,21.05,21.1,784
20121001|2012-08-31 13:30,31,21.1,21.21,21.05,21.17,396
20121001|2012-08-31 14:00,31,21.18,21.35,21.1,21.18,1896
20121001|2012-08-31 14:30,31,21.2,21.27,21.02,21.14,1527
20121001|2012-08-31 15:00,31,21.1,21.2,21.05,21.2,3214
20121001|2012-08-31 15:30,31,21.17,21.17,21.17,21.17,180
20121001|2012-09-04 07:00,4,21.15,21.22,21.12,21.2,140
20121001|2012-09-04 07:30,4,21.15,21.2,21.13,21.16,122
20121001|2012-09-04 08:00,4,21.2,21.25,21.13,21.24,236
20121001|2012-09-04 08:30,4,21.2,21.25,21.1,21.18,2029
20121001|2012-09-04 09:00,4,21.2,21.48,21.1,21.4,2733
20121001|2012-09-04 09:30,4,21.4,21.5,21.25,21.36,1591
20121001|2012-09-04 10:00,4,21.35,21.39,21.15,21.15,2165
20121001|2012-09-04 10:30,4,21.16,21.25,21.15,21.2,554
20121001|2012-09-04 11:00,4,21.2,21.3,21.2,21.25,633
20121001|2012-09-04 11:30,4,21.25,21.3,21.15,21.15,1016
20121001|2012-09-04 12:00,4,21.18,21.2,21.15,21.19,676
20121001|2012-09-04 12:30,4,21.15,21.2,21.15,21.15,457
20121001|2012-09-04 13:00,4,21.2,21.2,21,21,1506
20121001|2012-09-04 13:30,4,21.05,21.05,20.85,20.95,2010
20121001|2012-09-04 14:00,4,20.95,21.05,20.85,20.85,1266
20121001|2012-09-04 14:30,4,20.85,21.04,20.85,20.9,3295
20121001|2012-09-04 15:00,4,20.9,20.93,20.65,20.7,3384
20121001|2012-09-04 15:30,4,21.05,21.05,20.71,20.71,151
20121001|2012-09-05 07:00,5,20.85,20.91,20.74,20.87,409
20121001|2012-09-05 07:30,5,20.85,20.85,20.7,20.75,314
20121001|2012-09-05 08:00,5,20.7,20.8,20.7,20.79,366
20121001|2012-09-05 08:30,5,20.8,20.9,20.5,20.5,2327
20121001|2012-09-05 09:00,5,20.5,20.6,20.3,20.3,2252
20121001|2012-09-05 09:30,5,20.3,20.5,20.3,20.5,1782
20121001|2012-09-05 10:00,5,20.5,20.6,20.4,20.4,1638
20121001|2012-09-05 10:30,5,20.45,20.5,20.35,20.45,1355
20121001|2012-09-05 11:00,5,20.45,20.45,20.3,20.3,790
20121001|2012-09-05 11:30,5,20.35,20.35,20.3,20.31,442
20121001|2012-09-05 12:00,5,20.35,20.4,20.3,20.37,885
20121001|2012-09-05 12:30,5,20.4,20.58,20.35,20.45,1604
20121001|2012-09-05 13:00,5,20.5,20.52,20.45,20.5,615
20121001|2012-09-05 13:30,5,20.5,20.5,20.35,20.35,1088
20121001|2012-09-05 14:00,5,20.4,20.45,20.35,20.42,1401
20121001|2012-09-05 14:30,5,20.45,20.48,20.35,20.4,956
20121001|2012-09-05 15:00,5,20.4,20.85,20.25,20.45,5126
20121001|2012-09-05 15:30,5,20.35,20.35,20.35,20.35,949
20121001|2012-09-06 07:00,6,20.1,20.15,20.02,20.05,611
20121001|2012-09-06 07:30,6,20.05,20.21,20,20.1,584
20121001|2012-09-06 08:00,6,20.1,20.1,19.85,20,732
20121001|2012-09-06 08:30,6,20,20.05,19.5,19.6,3017
20121001|2012-09-06 09:00,6,19.6,19.6,19.2,19.2,2664
20121001|2012-09-06 09:30,6,19.22,19.24,19.05,19.1,2200
20121001|2012-09-06 10:00,6,19.1,19.35,19.1,19.3,1677
20121001|2012-09-06 10:30,6,19.3,19.35,19.1,19.14,1355
20121001|2012-09-06 11:00,6,19.15,19.2,19.1,19.15,638
20121001|2012-09-06 11:30,6,19.18,19.2,19,19,1390
20121001|2012-09-06 12:00,6,19.03,19.04,18.95,18.99,1425
20121001|2012-09-06 12:30,6,18.97,19.03,18.95,18.95,735
20121001|2012-09-06 13:00,6,18.95,19,18.85,18.85,1169
20121001|2012-09-06 13:30,6,18.85,19,18.75,18.85,2700
20121001|2012-09-06 14:00,6,18.86,19.04,18.85,18.85,1500
20121001|2012-09-06 14:30,6,18.85,18.88,18.5,18.55,3728
20121001|2012-09-06 15:00,6,18.55,19.75,18.45,19.1,6009
20121001|2012-09-06 15:30,6,19.1,19.1,19.1,19.1,1
20121001|2012-09-06 16:00,6,18.51,18.51,18.51,18.51,100
20121001|2012-09-07 07:00,7,18.35,18.35,18.18,18.2,944
20121001|2012-09-07 07:30,7,18.2,18.35,18.05,18.16,1287
20121001|2012-09-07 08:00,7,18.15,18.25,18.1,18.1,519
20121001|2012-09-07 08:30,7,18.15,18.55,17.95,18.1,5384
20121001|2012-09-07 09:00,7,18.1,18.15,17.85,17.9,2208
20121001|2012-09-07 09:30,7,17.85,17.9,17.6,17.75,3197
20121001|2012-09-07 10:00,7,17.79,17.85,17.75,17.85,1853
20121001|2012-09-07 10:30,7,17.85,17.85,17.8,17.84,1342
20121001|2012-09-07 11:00,7,17.8,17.95,17.8,17.95,2980
20121001|2012-09-07 11:30,7,17.9,17.95,17.75,17.75,1681
20121001|2012-09-07 12:00,7,17.8,17.8,17.65,17.7,1612
20121001|2012-09-07 12:30,7,17.7,17.8,17.65,17.8,632
20121001|2012-09-07 13:00,7,17.77,17.77,17.6,17.7,870
20121001|2012-09-07 13:30,7,17.7,17.7,17.55,17.55,778
20121001|2012-09-07 14:00,7,17.55,17.65,17.55,17.6,1495
20121001|2012-09-07 14:30,7,17.55,17.6,17.5,17.6,2479
20121001|2012-09-07 15:00,7,17.6,18.05,17.45,18.05,3737
20121001|2012-09-07 15:30,7,17.65,17.65,17.51,17.51,102
20121001|2012-09-10 07:00,10,17.64,17.65,17.55,17.63,112
20121001|2012-09-10 07:30,10,17.65,17.8,17.63,17.8,470
20121001|2012-09-10 08:00,10,17.76,17.85,17.75,17.78,1016
20121001|2012-09-10 08:30,10,17.8,17.82,17.3,17.3,5974
20121001|2012-09-10 09:00,10,17.35,17.45,17.2,17.33,2557
20121001|2012-09-10 09:30,10,17.35,17.45,17.3,17.35,1810
20121001|2012-09-10 10:00,10,17.4,17.5,17.3,17.35,1360
20121001|2012-09-10 10:30,10,17.35,17.4,17.3,17.35,511
20121001|2012-09-10 11:00,10,17.35,17.45,17.35,17.43,1343
20121001|2012-09-10 11:30,10,17.4,17.45,17.4,17.4,911
20121001|2012-09-10 12:00,10,17.44,17.46,17.4,17.45,651
20121001|2012-09-10 12:30,10,17.45,17.65,17.45,17.65,1459
20121001|2012-09-10 13:00,10,17.61,17.7,17.6,17.69,593
20121001|2012-09-10 13:30,10,17.68,17.8,17.64,17.65,1180
20121001|2012-09-10 14:00,10,17.65,17.9,17.6,17.78,1882
20121001|2012-09-10 14:30,10,17.78,18.45,17.75,18.45,5118
20121001|2012-09-10 15:00,10,18.4,18.58,17.4,17.4,7071
20121001|2012-09-10 15:30,10,17.65,18.51,17.65,18.51,101
20121001|2012-09-11 07:00,11,18.2,18.24,18.14,18.15,290
20121001|2012-09-11 07:30,11,18.2,18.38,18.19,18.33,501
20121001|2012-09-11 08:00,11,18.3,18.35,18.2,18.33,454
20121001|2012-09-11 08:30,11,18.3,18.4,17.8,17.9,4238
20121001|2012-09-11 09:00,11,17.87,18.07,17.85,17.95,2358
20121001|2012-09-11 09:30,11,17.95,18.02,17.8,17.89,1913
20121001|2012-09-11 10:00,11,17.89,17.95,17.75,17.8,3760
20121001|2012-09-11 10:30,11,17.8,18.15,17.8,18.05,2695
20121001|2012-09-11 11:00,11,18.05,18.15,17.9,18.1,2091
20121001|2012-09-11 11:30,11,18.1,18.35,18.1,18.25,2105
20121001|2012-09-11 12:00,11,18.28,18.4,18.15,18.2,2048
20121001|2012-09-11 12:30,11,18.23,18.25,18.05,18.15,2244
20121001|2012-09-11 13:00,11,18.15,18.2,18.1,18.1,1064
20121001|2012-09-11 13:30,11,18.05,18.3,18,18.25,2191
20121001|2012-09-11 14:00,11,18.2,18.43,18.2,18.4,2084
20121001|2012-09-11 14:30,11,18.37,18.45,18.1,18.18,2701
20121001|2012-09-11 15:00,11,18.2,18.35,17.85,17.85,4616
20121001|2012-09-11 15:30,11,18.2,18.31,18.2,18.31,11
20121001|2012-09-12 07:00,12,17.9,18,17.9,17.91,447
20121001|2012-09-12 07:30,12,17.9,17.95,17.85,17.87,464
20121001|2012-09-12 08:00,12,17.9,17.95,17.7,17.75,823
20121001|2012-09-12 08:30,12,17.75,17.8,17.5,17.69,3917
20121001|2012-09-12 09:00,12,17.7,17.85,17.65,17.85,2258
20121001|2012-09-12 09:30,12,17.85,18.19,17.8,17.97,3443
20121001|2012-09-12 10:00,12,17.95,18.05,17.85,17.91,2688
20121001|2012-09-12 10:30,12,17.9,18,17.85,18,2850
20121001|2012-09-12 11:00,12,17.95,18.05,17.85,17.98,2589
20121001|2012-09-12 11:30,12,17.96,18.05,17.9,17.95,1820
20121001|2012-09-12 12:00,12,17.97,18.05,17.85,17.94,1342
20121001|2012-09-12 12:30,12,17.95,17.95,17.85,17.85,460
20121001|2012-09-12 13:00,12,17.85,17.95,17.8,17.85,1121
20121001|2012-09-12 13:30,12,17.85,17.95,17.75,17.85,1227
20121001|2012-09-12 14:00,12,17.89,18.1,17.85,17.85,1852
20121001|2012-09-12 14:30,12,17.89,17.9,17.65,17.65,2279
20121001|2012-09-12 15:00,12,17.6,18,17.45,17.7,10726
20121001|2012-09-12 15:30,12,17.85,17.85,17.57,17.57,53
20121001|2012-09-13 07:00,13,17.75,17.75,17.63,17.65,177
20121001|2012-09-13 07:30,13,17.65,17.69,17.6,17.6,249
20121001|2012-09-13 08:00,13,17.6,17.7,17.6,17.6,426
20121001|2012-09-13 08:30,13,17.6,17.93,17.6,17.65,4129
20121001|2012-09-13 09:00,13,17.68,17.8,17.45,17.5,5378
20121001|2012-09-13 09:30,13,17.52,17.6,17.47,17.54,1473
20121001|2012-09-13 10:00,13,17.52,17.55,17.4,17.5,1369
20121001|2012-09-13 10:30,13,17.48,17.7,17.45,17.62,2307
20121001|2012-09-13 11:00,13,17.62,17.85,17.6,17.75,3137
20121001|2012-09-13 11:30,13,17.7,17.75,16.85,16.85,8945
20121001|2012-09-13 12:00,13,16.85,16.9,16.6,16.6,3048
20121001|2012-09-13 12:30,13,16.6,16.75,16.45,16.7,2409
20121001|2012-09-13 13:00,13,16.74,16.75,16.25,16.38,2954
20121001|2012-09-13 13:30,13,16.4,16.6,16.35,16.52,2414
20121001|2012-09-13 14:00,13,16.5,16.58,16.35,16.4,3484
20121001|2012-09-13 14:30,13,16.4,16.5,16.25,16.37,3813
20121001|2012-09-13 15:00,13,16.4,17.8,16.3,17.5,7434
20121001|2012-09-13 15:30,13,16.9,17.05,16.4,16.42,59
20121001|2012-09-14 07:00,14,16.1,16.15,16,16,759
20121001|2012-09-14 07:30,14,16,16.15,16,16.07,358
20121001|2012-09-14 08:00,14,16.1,16.12,15.95,16,544
20121001|2012-09-14 08:30,14,16,16.05,15.7,15.97,4209
20121001|2012-09-14 09:00,14,15.97,16.07,15.75,16,4010
20121001|2012-09-14 09:30,14,16.05,16.15,15.9,16.1,5956
20121001|2012-09-14 10:00,14,16.1,16.5,16.05,16.43,3340
20121001|2012-09-14 10:30,14,16.45,16.5,16.4,16.45,1916
20121001|2012-09-14 11:00,14,16.45,16.5,16.05,16.22,4062
20121001|2012-09-14 11:30,14,16.24,16.3,16.15,16.28,1791
20121001|2012-09-14 12:00,14,16.3,16.55,16.27,16.5,1588
20121001|2012-09-14 12:30,14,16.5,16.55,16.38,16.5,1414
20121001|2012-09-14 13:00,14,16.5,16.6,16.45,16.55,1630
20121001|2012-09-14 13:30,14,16.5,16.6,16.45,16.45,1456
20121001|2012-09-14 14:00,14,16.45,16.9,16.44,16.7,2918
20121001|2012-09-14 14:30,14,16.7,16.95,16.65,16.85,3192
20121001|2012-09-14 15:00,14,16.85,17.4,16,16.45,11815
20121001|2012-09-14 15:30,14,16,17.32,15.8,17.32,80
20121001|2012-09-17 07:00,17,17.25,17.33,17.2,17.28,466
20121001|2012-09-17 07:30,17,17.3,17.31,17.2,17.25,964
20121001|2012-09-17 08:00,17,17.24,17.3,17.15,17.15,977
20121001|2012-09-17 08:30,17,17.15,17.2,16.8,16.9,5123
20121001|2012-09-17 09:00,17,16.85,17,16.8,16.9,3626
20121001|2012-09-17 09:30,17,16.9,16.9,16.75,16.75,2335
20121001|2012-09-17 10:00,17,16.78,16.85,16.75,16.85,1594
20121001|2012-09-17 10:30,17,16.85,16.85,16.75,16.8,3015
20121001|2012-09-17 11:00,17,16.8,16.9,16.8,16.9,1131
20121001|2012-09-17 11:30,17,16.9,16.9,16.8,16.8,954
20121001|2012-09-17 12:00,17,16.8,16.9,16.8,16.9,1007
20121001|2012-09-17 12:30,17,16.9,16.95,16.85,16.92,1339
20121001|2012-09-17 13:00,17,16.95,17,16.9,17,2900
20121001|2012-09-17 13:30,17,16.98,17,16.9,16.95,865
20121001|2012-09-17 14:00,17,16.95,17.15,16.9,17.1,2708
20121001|2012-09-17 14:30,17,17.1,17.1,16.7,16.75,5069
20121001|2012-09-17 15:00,17,16.7,17.15,16.7,17.15,10402
20121001|2012-09-17 15:30,17,16.95,16.95,16.95,16.95,1
20121001|2012-09-17 16:00,17,16.82,16.82,16.82,16.82,795
20121001|2012-09-18 07:00,18,16.8,16.89,16.75,16.85,352
20121001|2012-09-18 07:30,18,16.85,16.9,16.8,16.85,661
20121001|2012-09-18 08:00,18,16.89,16.9,16.85,16.89,343
20121001|2012-09-18 08:30,18,16.85,17.05,16.75,16.85,4771
20121001|2012-09-18 09:00,18,16.85,16.85,16.55,16.6,3882
20121001|2012-09-18 09:30,18,16.61,16.75,16.55,16.65,2975
20121001|2012-09-18 10:00,18,16.64,16.65,16.45,16.55,1654
20121001|2012-09-18 10:30,18,16.52,16.65,16.5,16.62,901
20121001|2012-09-18 11:00,18,16.61,16.7,16.55,16.67,2201
20121001|2012-09-18 11:30,18,16.67,16.72,16.6,16.6,1498
20121001|2012-09-18 12:00,18,16.63,16.65,16.6,16.6,724
20121001|2012-09-18 12:30,18,16.61,16.65,16.55,16.6,1259
20121001|2012-09-18 13:00,18,16.64,16.64,16.5,16.5,1740
20121001|2012-09-18 13:30,18,16.54,16.55,16.35,16.4,2932
20121001|2012-09-18 14:00,18,16.43,16.55,16.25,16.3,3957
20121001|2012-09-18 14:30,18,16.3,16.35,16.25,16.3,2799
20121001|2012-09-18 15:00,18,16.32,17,16.15,16.95,10050
20121001|2012-09-18 16:00,18,16.22,16.22,16.22,16.22,100
20121001|2012-09-19 07:00,19,16.13,16.2,16.05,16.1,496
20121001|2012-09-19 07:30,19,16.1,16.1,15.95,15.97,424
20121001|2012-09-19 08:00,19,15.96,16.06,15.95,16,589
20121001|2012-09-19 08:30,19,16.05,16.2,15.99,16.15,5475
20121001|2012-09-19 09:00,19,16.1,16.15,16,16.1,3140
20121001|2012-09-19 09:30,19,16.12,16.2,16.05,16.1,3561
20121001|2012-09-19 10:00,19,16.1,16.1,16,16.1,2650
20121001|2012-09-19 10:30,19,16.05,16.15,15.95,16,3349
20121001|2012-09-19 11:00,19,15.95,16.1,15.95,16.05,2189
20121001|2012-09-19 11:30,19,16,16.1,15.95,16.02,1639
20121001|2012-09-19 12:00,19,16,16.1,16,16.1,2224
20121001|2012-09-19 12:30,19,16.05,16.25,16.05,16.2,2133
20121001|2012-09-19 13:00,19,16.15,16.2,16.1,16.15,1485
20121001|2012-09-19 13:30,19,16.15,16.2,16,16.2,2545
20121001|2012-09-19 14:00,19,16.19,16.35,16.15,16.35,3865
20121001|2012-09-19 14:30,19,16.3,16.4,16.19,16.3,4974
20121001|2012-09-19 15:00,19,16.3,16.35,16,16.05,9761
20121001|2012-09-19 15:30,19,16.35,16.35,16.04,16.04,356
20121001|2012-09-20 07:00,20,16.45,16.45,16.2,16.35,621
20121001|2012-09-20 07:30,20,16.35,16.5,16.35,16.42,772
20121001|2012-09-20 08:00,20,16.45,16.5,16.4,16.45,632
20121001|2012-09-20 08:30,20,16.45,16.75,16.35,16.65,3777
20121001|2012-09-20 09:00,20,16.65,16.7,16.5,16.5,4319
20121001|2012-09-20 09:30,20,16.5,16.52,16.3,16.3,1887
20121001|2012-09-20 10:00,20,16.35,16.45,16.22,16.42,2578
20121001|2012-09-20 10:30,20,16.45,16.45,16.3,16.4,1398
20121001|2012-09-20 11:00,20,16.4,16.65,16.35,16.6,3891
20121001|2012-09-20 11:30,20,16.6,16.7,16.53,16.6,1419
20121001|2012-09-20 12:00,20,16.6,16.65,16.3,16.55,2298
20121001|2012-09-20 12:30,20,16.5,16.6,16.4,16.44,1744
20121001|2012-09-20 13:00,20,16.4,16.5,16.35,16.4,1632
20121001|2012-09-20 13:30,20,16.4,16.45,16.33,16.4,1121
20121001|2012-09-20 14:00,20,16.4,16.4,16.15,16.2,2903
20121001|2012-09-20 14:30,20,16.2,16.3,16.1,16.15,3757
20121001|2012-09-20 15:00,20,16.1,16.65,16.1,16.45,6031
20121001|2012-09-20 15:30,20,16.6,16.6,16.4,16.4,40
20121001|2012-09-21 07:00,21,16.15,16.15,16.05,16.15,309
20121001|2012-09-21 07:30,21,16.13,16.2,16.05,16.1,586
20121001|2012-09-21 08:00,21,16.1,16.2,16.1,16.2,801
20121001|2012-09-21 08:30,21,16.2,16.31,16.15,16.25,3728
20121001|2012-09-21 09:00,21,16.25,16.3,16.13,16.15,2598
20121001|2012-09-21 09:30,21,16.15,16.2,16.05,16.2,1934
20121001|2012-09-21 10:00,21,16.2,16.25,16.15,16.2,1568
20121001|2012-09-21 10:30,21,16.2,16.3,16.1,16.25,1605
20121001|2012-09-21 11:00,21,16.25,16.25,16.15,16.2,1288
20121001|2012-09-21 11:30,21,16.2,16.2,16.05,16.07,1883
20121001|2012-09-21 12:00,21,16.2,16.2,16.05,16.05,459
20121001|2012-09-21 12:30,21,16.07,16.1,16,16,862
20121001|2012-09-21 13:00,21,16.05,16.1,16,16.05,1601
20121001|2012-09-21 13:30,21,16.04,16.05,15.85,15.9,2623
20121001|2012-09-21 14:00,21,15.95,15.95,15.75,15.85,3172
20121001|2012-09-21 14:30,21,15.85,16.1,15.8,16,4905
20121001|2012-09-21 15:00,21,16.05,16.25,15.95,16.2,4823
20121001|2012-09-21 15:30,21,16.05,16.05,16.05,16.05,14
20121001|2012-09-24 07:00,24,16.17,16.25,16.1,16.15,314
20121001|2012-09-24 07:30,24,16.2,16.25,16.1,16.2,393
20121001|2012-09-24 08:00,24,16.2,16.25,16.1,16.2,459
20121001|2012-09-24 08:30,24,16.25,16.28,16.1,16.15,2955
20121001|2012-09-24 09:00,24,16.15,16.25,16.1,16.1,1611
20121001|2012-09-24 09:30,24,16.15,16.15,15.9,15.92,1985
20121001|2012-09-24 10:00,24,15.95,16.15,15.92,16.05,2178
20121001|2012-09-24 10:30,24,16,16.15,15.95,16.02,2149
20121001|2012-09-24 11:00,24,16.02,16.05,15.9,16.05,1375
20121001|2012-09-24 11:30,24,16,16.05,15.9,15.95,1443
20121001|2012-09-24 12:00,24,15.92,15.95,15.75,15.85,2148
20121001|2012-09-24 12:30,24,15.85,15.95,15.8,15.85,1477
20121001|2012-09-24 13:00,24,15.85,15.85,15.7,15.75,961
20121001|2012-09-24 13:30,24,15.72,15.77,15.6,15.75,1922
20121001|2012-09-24 14:00,24,15.7,15.8,15.65,15.7,2084
20121001|2012-09-24 14:30,24,15.7,15.85,15.7,15.8,2074
20121001|2012-09-24 15:00,24,15.8,16.25,15.7,16.05,4386
20121001|2012-09-24 15:30,24,15.7,15.8,15.7,15.8,9
20121001|2012-09-24 16:00,24,15.9,15.9,15.9,15.9,5
20121001|2012-09-25 07:00,25,15.7,15.75,15.65,15.65,453
20121001|2012-09-25 07:30,25,15.7,15.7,15.6,15.65,299
20121001|2012-09-25 08:00,25,15.65,15.7,15.6,15.65,328
20121001|2012-09-25 08:30,25,15.6,15.95,15.6,15.91,4193
20121001|2012-09-25 09:00,25,15.9,15.9,15.71,15.8,4034
20121001|2012-09-25 09:30,25,15.8,15.85,15.65,15.7,1932
20121001|2012-09-25 10:00,25,15.67,15.7,15.6,15.7,991
20121001|2012-09-25 10:30,25,15.67,15.7,15.64,15.7,861
20121001|2012-09-25 11:00,25,15.7,15.85,15.67,15.8,1259
20121001|2012-09-25 11:30,25,15.8,16.18,15.7,16,4940
20121001|2012-09-25 12:00,25,16,16.17,15.99,16.1,1422
20121001|2012-09-25 12:30,25,16.1,16.15,15.9,15.95,1716
20121001|2012-09-25 13:00,25,16,16.25,16,16.25,2822
20121001|2012-09-25 13:30,25,16.25,16.3,16.1,16.25,1807
20121001|2012-09-25 14:00,25,16.3,16.7,16.25,16.65,6649
20121001|2012-09-25 14:30,25,16.6,17.17,16.55,17.15,5996
20121001|2012-09-25 15:00,25,17.15,17.25,15.6,15.6,11913
20121001|2012-09-25 16:00,25,17.15,17.15,17.15,17.15,50
20121001|2012-09-26 07:00,26,17.2,17.6,17.15,17.55,1434
20121001|2012-09-26 07:30,26,17.5,17.7,17.49,17.53,1229
20121001|2012-09-26 08:00,26,17.5,17.55,17.43,17.5,565
20121001|2012-09-26 08:30,26,17.45,17.83,17.35,17.6,6271
20121001|2012-09-26 09:00,26,17.59,17.95,17.55,17.9,5369
20121001|2012-09-26 09:30,26,17.9,18.25,17.85,18.05,5635
20121001|2012-09-26 10:00,26,18,18,17.45,17.55,4317
20121001|2012-09-26 10:30,26,17.55,17.7,17.3,17.5,4479
20121001|2012-09-26 11:00,26,17.49,17.49,17.15,17.4,2775
20121001|2012-09-26 11:30,26,17.42,17.6,17.34,17.4,1441
20121001|2012-09-26 12:00,26,17.38,17.45,17.25,17.35,995
20121001|2012-09-26 12:30,26,17.3,17.5,17.25,17.45,931
20121001|2012-09-26 13:00,26,17.5,17.55,17.35,17.54,1708
20121001|2012-09-26 13:30,26,17.55,17.65,17.35,17.4,1699
20121001|2012-09-26 14:00,26,17.4,17.7,17.4,17.65,2689
20121001|2012-09-26 14:30,26,17.65,17.95,17.6,17.8,4470
20121001|2012-09-26 15:00,26,17.85,17.95,17.2,17.2,6775
20121001|2012-09-26 15:30,26,17.75,17.75,17.75,17.75,100
20121001|2012-09-27 07:00,27,17.25,17.32,17.2,17.3,794
20121001|2012-09-27 07:30,27,17.35,17.41,17.25,17.32,504
20121001|2012-09-27 08:00,27,17.32,17.35,17.2,17.25,729
20121001|2012-09-27 08:30,27,17.25,17.37,17.2,17.35,3482
20121001|2012-09-27 09:00,27,17.35,17.5,17.2,17.38,3529
20121001|2012-09-27 09:30,27,17.4,17.55,17.18,17.23,2727
20121001|2012-09-27 10:00,27,17.2,17.4,17.15,17.3,2217
20121001|2012-09-27 10:30,27,17.3,17.3,16.69,16.73,3744
20121001|2012-09-27 11:00,27,16.75,16.77,16.5,16.6,3292
20121001|2012-09-27 11:30,27,16.55,16.58,16.35,16.4,3037
20121001|2012-09-27 12:00,27,16.43,16.55,16.4,16.45,1853
20121001|2012-09-27 12:30,27,16.4,16.45,16.2,16.35,3286
20121001|2012-09-27 13:00,27,16.3,16.4,16.2,16.24,1801
20121001|2012-09-27 13:30,27,16.25,16.4,16.2,16.4,1369
20121001|2012-09-27 14:00,27,16.35,16.45,16.24,16.3,2563
20121001|2012-09-27 14:30,27,16.3,16.32,16,16.1,6370
20121001|2012-09-27 15:00,27,16.05,16.7,16,16.7,9985
20121001|2012-09-27 15:30,27,16.1,16.1,16.1,16.1,1100
20121001|2012-09-28 07:00,28,16.4,16.7,16.37,16.65,869
20121001|2012-09-28 07:30,28,16.65,16.75,16.55,16.55,730
20121001|2012-09-28 08:00,28,16.55,16.55,16.4,16.45,287
20121001|2012-09-28 08:30,28,16.5,16.75,16.35,16.6,4183
20121001|2012-09-28 09:00,28,16.6,16.77,16.45,16.65,2764
20121001|2012-09-28 09:30,28,16.65,16.7,16.5,16.6,1586
20121001|2012-09-28 10:00,28,16.6,16.65,16.54,16.6,1232
20121001|2012-09-28 10:30,28,16.65,16.7,16.43,16.5,1737
20121001|2012-09-28 11:00,28,16.45,16.5,16.1,16.3,3388
20121001|2012-09-28 11:30,28,16.25,16.3,16.2,16.25,789
20121001|2012-09-28 12:00,28,16.25,16.35,16.2,16.25,1108
20121001|2012-09-28 12:30,28,16.25,16.25,15.98,16.1,2076
20121001|2012-09-28 13:00,28,16.1,16.3,16.05,16.3,1455
20121001|2012-09-28 13:30,28,16.25,16.5,16.25,16.4,1778
20121001|2012-09-28 14:00,28,16.4,16.6,16.4,16.5,1720
20121001|2012-09-28 14:30,28,16.5,16.7,16.35,16.62,3130
20121001|2012-09-28 15:00,28,16.65,16.65,16.35,16.6,7976
20121001|2012-09-28 15:30,28,16.4,16.4,16.4,16.4,20
20121001|2012-10-01 07:00,1,16.25,16.25,16.1,16.15,226
20121001|2012-10-01 07:30,1,16.15,16.2,16.05,16.1,295
20121001|2012-10-01 08:00,1,16.1,16.2,16.05,16.15,460
20121001|2012-10-01 08:30,1,16.15,16.2,15.95,16.15,3358
20121001|2012-10-01 09:00,1,16.1,16.11,15.65,16.05,4207
20121001|2012-10-01 09:30,1,16.05,16.21,15.95,16.15,2846
20121001|2012-10-01 10:00,1,16.1,16.2,16,16.15,2697
20121001|2012-10-01 10:30,1,16.1,16.35,16.1,16.25,1839
20121001|2012-10-01 11:00,1,16.23,16.3,16.1,16.1,1731
20121001|2012-10-01 11:30,1,16.1,16.45,16.08,16.45,2200
20121001|2012-10-01 12:00,1,16.4,16.65,16.35,16.4,2217
20121001|2012-10-01 12:30,1,16.45,16.61,16.3,16.3,2065
20121001|2012-10-01 13:00,1,16.35,16.5,16.25,16.4,1396
20121001|2012-10-01 13:30,1,16.35,16.43,16.32,16.35,1252
20121001|2012-10-01 14:00,1,16.3,16.95,16.3,16.65,4153
20121001|2012-10-01 14:30,1,16.7,16.85,16.6,16.8,3339
20121001|2012-10-01 15:00,1,16.8,17.1,15.7,15.95,8168
20121001|2012-10-01 15:30,1,16.95,16.95,16.95,16.95,55
20121001|2012-10-02 07:00,2,16.52,16.7,16.5,16.7,365
20121001|2012-10-02 07:30,2,16.7,16.7,16.63,16.65,342
20121001|2012-10-02 08:00,2,16.68,16.75,16.6,16.62,362
20121001|2012-10-02 08:30,2,16.6,16.77,16.43,16.7,3875
20121001|2012-10-02 09:00,2,16.7,16.93,16.69,16.7,2134
20121001|2012-10-02 09:30,2,16.69,16.9,16.55,16.8,2611
20121001|2012-10-02 10:00,2,16.85,16.93,16.7,16.85,2033
20121001|2012-10-02 10:30,2,16.85,17.2,16.73,17.05,3469
20121001|2012-10-02 11:00,2,17.05,17.09,16.85,17,982
20121001|2012-10-02 11:30,2,17,17.1,16.95,17.1,875
20121001|2012-10-02 12:00,2,17.1,17.1,17,17,767
20121001|2012-10-02 12:30,2,17,17.05,16.8,17,1480
20121001|2012-10-02 13:00,2,17,17.1,16.95,17.05,672
20121001|2012-10-02 13:30,2,17.05,17.15,17,17.05,897
20121001|2012-10-02 14:00,2,17.05,17.15,16.85,16.9,1484
20121001|2012-10-02 14:30,2,16.85,16.95,16.45,16.5,3392
20121001|2012-10-02 15:00,2,16.5,17.05,16.3,16.55,5423
20121001|2012-10-02 15:30,2,16.6,16.6,16.6,16.6,100
20121001|2012-10-03 07:00,3,16.7,16.75,16.58,16.58,292
20121001|2012-10-03 07:30,3,16.6,16.75,16.6,16.6,290
20121001|2012-10-03 08:00,3,16.57,16.65,16.55,16.55,439
20121001|2012-10-03 08:30,3,16.6,16.9,16.5,16.8,4114
20121001|2012-10-03 09:00,3,16.8,16.97,16.55,16.65,5901
20121001|2012-10-03 09:30,3,16.6,16.7,16.5,16.6,2761
20121001|2012-10-03 10:00,3,16.6,16.6,16.29,16.35,2704
20121001|2012-10-03 10:30,3,16.35,16.45,16.23,16.3,1814
20121001|2012-10-03 11:00,3,16.3,16.39,16.18,16.2,1142
20121001|2012-10-03 11:30,3,16.2,16.35,16.18,16.25,777
20121001|2012-10-03 12:00,3,16.27,16.4,16.27,16.4,894
20121001|2012-10-03 12:30,3,16.4,16.65,16.4,16.5,1783
20121001|2012-10-03 13:00,3,16.48,16.55,16.4,16.5,1421
20121001|2012-10-03 13:30,3,16.5,16.55,16.35,16.5,877
20121001|2012-10-03 14:00,3,16.48,16.62,16.43,16.45,1252
20121001|2012-10-03 14:30,3,16.45,16.5,16.35,16.4,2332
20121001|2012-10-03 15:00,3,16.4,16.85,16.39,16.85,5140
20121001|2012-10-03 15:30,3,16.5,16.5,16.5,16.5,360
20121001|2012-10-04 07:00,4,16.27,16.35,16.2,16.25,277
20121001|2012-10-04 07:30,4,16.25,16.3,16.15,16.2,339
20121001|2012-10-04 08:00,4,16.2,16.25,16.2,16.2,281
20121001|2012-10-04 08:30,4,16.25,16.4,16.2,16.28,3312
20121001|2012-10-04 09:00,4,16.25,16.35,16.03,16.23,3757
20121001|2012-10-04 09:30,4,16.25,16.4,16.2,16.3,1802
20121001|2012-10-04 10:00,4,16.3,16.4,16.2,16.35,1572
20121001|2012-10-04 10:30,4,16.35,16.4,16.3,16.35,695
20121001|2012-10-04 11:00,4,16.35,16.4,16.2,16.24,1191
20121001|2012-10-04 11:30,4,16.25,16.33,16.18,16.23,925
20121001|2012-10-04 12:00,4,16.2,16.25,16.15,16.2,547
20121001|2012-10-04 12:30,4,16.2,16.23,16.15,16.2,475
20121001|2012-10-04 13:00,4,16.2,16.25,16.05,16.1,1380
20121001|2012-10-04 13:30,4,16.15,16.15,15.95,16.03,1686
20121001|2012-10-04 14:00,4,16,16.05,15.95,16,832
20121001|2012-10-04 14:30,4,16,16.05,15.9,15.9,1897
20121001|2012-10-04 15:00,4,15.95,16.3,15.75,16.25,5609
20121001|2012-10-04 15:30,4,15.79,15.79,15.79,15.79,50
20121001|2012-10-05 07:00,5,15.6,15.8,15.6,15.75,533
20121001|2012-10-05 07:30,5,15.75,15.75,15.4,15.4,1526
20121001|2012-10-05 08:00,5,15.4,15.45,15.31,15.4,504
20121001|2012-10-05 08:30,5,15.4,15.45,15.14,15.3,5301
20121001|2012-10-05 09:00,5,15.3,15.45,15.3,15.45,2265
20121001|2012-10-05 09:30,5,15.4,15.55,15.35,15.55,2454
20121001|2012-10-05 10:00,5,15.55,15.65,15.5,15.55,2577
20121001|2012-10-05 10:30,5,15.55,15.65,15.45,15.55,1448
20121001|2012-10-05 11:00,5,15.55,15.6,15.39,15.4,1972
20121001|2012-10-05 11:30,5,15.4,15.45,15.29,15.3,1774
20121001|2012-10-05 12:00,5,15.3,15.35,15.25,15.35,905
20121001|2012-10-05 12:30,5,15.35,15.45,15.3,15.4,1540
20121001|2012-10-05 13:00,5,15.4,15.45,15.3,15.32,1074
20121001|2012-10-05 13:30,5,15.35,15.65,15.35,15.65,2098
20121001|2012-10-05 14:00,5,15.6,15.9,15.59,15.7,3714
20121001|2012-10-05 14:30,5,15.7,15.9,15.6,15.65,3619
20121001|2012-10-05 15:00,5,15.65,15.85,15.35,15.35,3507
20121001|2012-10-05 15:30,5,15.75,15.75,15.75,15.75,20
20121001|2012-10-08 07:00,8,16,16.13,15.95,15.95,438
20121001|2012-10-08 07:30,8,15.99,16,15.9,16,434
20121001|2012-10-08 08:00,8,15.99,16,15.9,15.95,130
20121001|2012-10-08 08:30,8,15.95,16.1,15.88,15.92,3138
20121001|2012-10-08 09:00,8,15.9,16.02,15.83,16,1534
20121001|2012-10-08 09:30,8,15.95,16.05,15.75,15.85,1969
20121001|2012-10-08 10:00,8,15.87,16,15.8,15.93,1171
20121001|2012-10-08 10:30,8,15.9,16.05,15.9,15.95,704
20121001|2012-10-08 11:00,8,15.9,16.02,15.85,15.95,1074
20121001|2012-10-08 11:30,8,15.95,16.05,15.95,16,897
20121001|2012-10-08 12:00,8,15.95,16,15.95,15.95,496
20121001|2012-10-08 12:30,8,15.95,15.95,15.85,15.9,432
20121001|2012-10-08 13:00,8,15.9,15.95,15.85,15.88,382
20121001|2012-10-08 13:30,8,15.85,15.95,15.85,15.85,304
20121001|2012-10-08 14:00,8,15.85,15.9,15.75,15.85,1264
20121001|2012-10-08 14:30,8,15.8,15.9,15.72,15.9,1853
20121001|2012-10-08 15:00,8,15.89,15.95,15.84,15.9,2162
20121001|2012-10-08 15:30,8,15.89,15.89,15.89,15.89,50
20121001|2012-10-09 07:00,9,15.83,15.85,15.78,15.78,123
20121001|2012-10-09 07:30,9,15.75,15.85,15.65,15.85,554
20121001|2012-10-09 08:00,9,15.85,16,15.83,15.95,385
20121001|2012-10-09 08:30,9,15.95,16.1,15.83,16.1,4130
20121001|2012-10-09 09:00,9,16.07,16.1,15.93,16.05,2644
20121001|2012-10-09 09:30,9,16.08,16.46,16.03,16.45,3666
20121001|2012-10-09 10:00,9,16.45,16.63,16.4,16.6,4467
20121001|2012-10-09 10:30,9,16.65,16.67,16.5,16.55,2354
20121001|2012-10-09 11:00,9,16.55,16.6,16.3,16.42,1887
20121001|2012-10-09 11:30,9,16.45,16.6,16.45,16.55,1245
20121001|2012-10-09 12:00,9,16.55,16.6,16.49,16.5,1117
20121001|2012-10-09 12:30,9,16.5,16.53,16.4,16.5,1244
20121001|2012-10-09 13:00,9,16.5,16.65,16.4,16.45,1799
20121001|2012-10-09 13:30,9,16.5,16.63,16.45,16.45,1204
20121001|2012-10-09 14:00,9,16.45,16.7,16.45,16.7,1317
20121001|2012-10-09 14:30,9,16.7,16.82,16.65,16.7,2873
20121001|2012-10-09 15:00,9,16.7,16.8,16.65,16.7,2755
20121001|2012-10-09 15:30,9,16.7,16.7,16.7,16.7,90
20121001|2012-10-10 07:00,10,16.55,16.65,16.5,16.6,241
20121001|2012-10-10 07:30,10,16.6,16.7,16.6,16.63,567
20121001|2012-10-10 08:00,10,16.63,16.65,16.55,16.55,257
20121001|2012-10-10 08:30,10,16.55,16.75,16.47,16.65,4312
20121001|2012-10-10 09:00,10,16.65,16.7,16.48,16.5,2699
20121001|2012-10-10 09:30,10,16.45,16.65,16.45,16.55,1912
20121001|2012-10-10 10:00,10,16.55,16.7,16.55,16.6,1114
20121001|2012-10-10 10:30,10,16.6,16.9,16.59,16.75,2268
20121001|2012-10-10 11:00,10,16.75,16.8,16.6,16.74,1395
20121001|2012-10-10 11:30,10,16.75,16.98,16.74,16.97,1968
20121001|2012-10-10 12:00,10,17,17.1,16.7,16.7,3229
20121001|2012-10-10 12:30,10,16.72,16.78,16.58,16.65,2034
20121001|2012-10-10 13:00,10,16.6,16.61,16.4,16.55,2056
20121001|2012-10-10 13:30,10,16.55,16.6,16.49,16.57,1150
20121001|2012-10-10 14:00,10,16.55,16.65,16.5,16.55,1337
20121001|2012-10-10 14:30,10,16.6,16.68,16.55,16.55,1435
20121001|2012-10-10 15:00,10,16.55,16.8,16.54,16.75,4059
20121001|2012-10-10 15:30,10,16.75,16.75,16.75,16.75,200
20121001|2012-10-11 07:00,11,16.45,16.55,16.4,16.45,548
20121001|2012-10-11 07:30,11,16.4,16.45,16.25,16.4,400
20121001|2012-10-11 08:00,11,16.4,16.4,16.19,16.2,818
20121001|2012-10-11 08:30,11,16.25,16.25,16.03,16.2,4527
20121001|2012-10-11 09:00,11,16.2,16.23,16.02,16.05,2097
20121001|2012-10-11 09:30,11,16.02,16.1,15.9,15.93,2345
20121001|2012-10-11 10:00,11,15.9,16.17,15.85,16.07,3763
20121001|2012-10-11 10:30,11,16.1,16.35,16,16.15,4199
20121001|2012-10-11 11:00,11,16.15,16.26,16.15,16.25,625
20121001|2012-10-11 11:30,11,16.2,16.25,16.1,16.2,660
20121001|2012-10-11 12:00,11,16.2,16.2,16.15,16.2,275
20121001|2012-10-11 12:30,11,16.2,16.4,16.15,16.35,1633
20121001|2012-10-11 13:00,11,16.35,16.35,16.19,16.2,1079
20121001|2012-10-11 13:30,11,16.2,16.28,16.1,16.25,1979
20121001|2012-10-11 14:00,11,16.3,16.3,16.05,16.05,1565
20121001|2012-10-11 14:30,11,16.05,16.17,16.05,16.1,1858
20121001|2012-10-11 15:00,11,16.15,16.25,16.05,16.2,3019
20121001|2012-10-11 15:30,11,16.2,16.2,16.2,16.2,1000
20121001|2012-10-12 07:00,12,15.9,16,15.85,15.9,295
20121001|2012-10-12 07:30,12,15.9,15.95,15.88,15.95,222
20121001|2012-10-12 08:00,12,15.92,16,15.9,15.95,1439
20121001|2012-10-12 08:30,12,16,16.05,15.75,15.79,5202
20121001|2012-10-12 09:00,12,15.79,16,15.7,16,4684
20121001|2012-10-12 09:30,12,15.98,16.1,15.9,16.05,3097
20121001|2012-10-12 10:00,12,16.01,16.3,15.95,16.3,2742
20121001|2012-10-12 10:30,12,16.3,16.57,15.95,16.45,3352
20121001|2012-10-12 11:00,12,16.4,16.5,16.29,16.4,1682
20121001|2012-10-12 11:30,12,16.41,16.45,16.3,16.41,1203
20121001|2012-10-12 12:00,12,16.4,16.55,16.38,16.52,987
20121001|2012-10-12 12:30,12,16.55,16.6,16.39,16.4,2409
20121001|2012-10-12 13:00,12,16.4,16.55,16.4,16.45,1899
20121001|2012-10-12 13:30,12,16.45,16.5,16.35,16.4,1248
20121001|2012-10-12 14:00,12,16.39,16.5,16.38,16.4,1359
20121001|2012-10-12 14:30,12,16.35,16.6,16.35,16.49,1822
20121001|2012-10-12 15:00,12,16.5,16.8,16.5,16.6,4954
20121001|2012-10-12 15:30,12,16.65,16.65,16.65,16.65,100
20121001|2012-10-15 07:00,15,16.2,16.34,16.13,16.3,774
20121001|2012-10-15 07:30,15,16.25,16.3,16.2,16.25,491
20121001|2012-10-15 08:00,15,16.25,16.3,16.21,16.25,429
20121001|2012-10-15 08:30,15,16.3,16.35,16.15,16.25,3434
20121001|2012-10-15 09:00,15,16.3,16.6,16.25,16.4,2787
20121001|2012-10-15 09:30,15,16.35,16.5,16.35,16.42,2034
20121001|2012-10-15 10:00,15,16.45,16.45,16.13,16.15,2758
20121001|2012-10-15 10:30,15,16.15,16.18,15.9,16,1925
20121001|2012-10-15 11:00,15,16,16.05,15.87,15.9,1663
20121001|2012-10-15 11:30,15,15.85,15.9,15.73,15.89,1646
20121001|2012-10-15 12:00,15,15.89,15.93,15.75,15.91,1098
20121001|2012-10-15 12:30,15,15.89,15.9,15.8,15.9,918
20121001|2012-10-15 13:00,15,15.85,15.9,15.77,15.85,1289
20121001|2012-10-15 13:30,15,15.85,15.9,15.8,15.8,1275
20121001|2012-10-15 14:00,15,15.85,15.88,15.75,15.8,1379
20121001|2012-10-15 14:30,15,15.8,15.8,15.6,15.7,2472
20121001|2012-10-15 15:00,15,15.65,15.7,15.55,15.65,2273
20121001|2012-10-15 15:30,15,15.7,15.7,15.7,15.7,25
20121001|2012-10-16 07:00,16,15.3,15.3,15.13,15.2,403
20121001|2012-10-16 07:30,16,15.25,15.3,15.24,15.25,214
20121001|2012-10-16 08:00,16,15.25,15.4,15.2,15.35,670
20121001|2012-10-16 08:30,16,15.35,15.4,15.15,15.17,3759
20121001|2012-10-16 09:00,16,15.15,15.25,15.1,15.15,3618
20121001|2012-10-16 09:30,16,15.16,15.2,15.1,15.16,2150
20121001|2012-10-16 10:00,16,15.17,15.2,15.04,15.05,1382
20121001|2012-10-16 10:30,16,15.08,15.1,15,15.05,1155
20121001|2012-10-16 11:00,16,15.1,15.1,15,15,1105
20121001|2012-10-16 11:30,16,15.04,15.09,15,15.05,812
20121001|2012-10-16 12:00,16,15.07,15.07,15,15.05,1085
20121001|2012-10-16 12:30,16,15.04,15.05,15,15.05,971
20121001|2012-10-16 13:00,16,15.03,15.25,15.03,15.2,1790
20121001|2012-10-16 13:30,16,15.19,15.4,15.05,15.37,2782
20121001|2012-10-16 14:00,16,15.4,15.6,15.3,15.5,2359
20121001|2012-10-16 14:30,16,15.5,15.55,15.33,15.35,2089
20121001|2012-10-16 15:00,16,15.4,15.5,15.3,15.5,2853
20121001|2012-10-16 15:30,16,15.49,15.49,15.49,15.49,50
20121101|2012-02-27 10:00,27,28.85,28.85,28.85,28.85,1
20121101|2012-02-27 14:30,27,29.35,29.81,29.35,29.81,4
20121101|2012-02-28 14:00,28,29.7,29.7,29.7,29.7,1
20121101|2012-02-28 15:00,28,29.49,29.58,29.45,29.52,20
20121101|2012-02-29 10:30,29,29.21,29.21,29.12,29.12,12
20121101|2012-02-29 11:00,29,29.09,29.17,29.09,29.17,6
20121101|2012-02-29 11:30,29,29,29,29,29,1
20121101|2012-02-29 12:00,29,28.93,29.01,28.84,28.89,4
20121101|2012-02-29 12:30,29,28.89,28.96,28.89,28.96,4
20121101|2012-02-29 13:30,29,28.8,28.8,28.8,28.8,1
20121101|2012-02-29 14:00,29,28.8,28.8,28.75,28.75,3
20121101|2012-02-29 14:30,29,29.15,29.15,29.15,29.15,1
20121101|2012-02-29 15:00,29,29.3,29.3,29.3,29.3,1
20121101|2012-03-01 07:00,1,29.57,29.57,29.57,29.57,3
20121101|2012-03-01 09:30,1,29.12,29.25,29.08,29.25,16
20121101|2012-03-01 10:30,1,29.3,29.3,29.1,29.1,70
20121101|2012-03-01 11:00,1,29.09,29.1,29.09,29.1,5
20121101|2012-03-01 11:30,1,28.95,28.95,28.95,28.95,2
20121101|2012-03-01 12:00,1,28.93,28.94,28.93,28.94,6
20121101|2012-03-01 12:30,1,28.88,28.88,28.88,28.88,3
20121101|2012-03-01 13:00,1,28.95,28.95,28.95,28.95,1
20121101|2012-03-01 13:30,1,28.9,28.9,28.9,28.9,1
20121101|2012-03-01 14:00,1,28.8,28.8,28.79,28.79,2
20121101|2012-03-01 14:30,1,28.76,28.79,28.76,28.79,2
20121101|2012-03-01 15:00,1,28.7,28.7,28.65,28.65,3
20121101|2012-03-02 09:00,2,28.95,29,28.95,29,10
20121101|2012-03-02 09:30,2,28.96,29,28.96,29,22
20121101|2012-03-02 10:30,2,28.95,29.08,28.95,29,75
20121101|2012-03-02 11:00,2,29,29,29,29,5
20121101|2012-03-02 12:00,2,29,29,29,29,64
20121101|2012-03-02 12:30,2,29,29,29,29,18
20121101|2012-03-02 13:00,2,29,29,29,29,22
20121101|2012-03-02 13:30,2,29,29,29,29,5
20121101|2012-03-02 14:00,2,29.05,29.05,29.03,29.05,184
20121101|2012-03-02 14:30,2,29.05,29.09,29,29,39
20121101|2012-03-05 08:30,5,29.14,29.14,29.14,29.14,9
20121101|2012-03-05 09:00,5,29.13,29.15,29.08,29.15,39
20121101|2012-03-05 09:30,5,29.16,29.2,29.16,29.2,6
20121101|2012-03-05 10:00,5,29.2,29.2,29.15,29.15,35
20121101|2012-03-05 10:30,5,29.2,29.2,29.2,29.2,1
20121101|2012-03-05 11:30,5,29.07,29.07,29.07,29.07,12
20121101|2012-03-05 12:30,5,29.02,29.1,29.02,29.1,25
20121101|2012-03-05 13:00,5,29.07,29.07,29.07,29.07,1
20121101|2012-03-05 13:30,5,29.14,29.15,29.14,29.15,12
20121101|2012-03-05 14:00,5,29,29,29,29,1
20121101|2012-03-05 14:30,5,29.15,29.2,29.15,29.2,21
20121101|2012-03-05 15:00,5,29.2,29.25,29.2,29.25,16
20121101|2012-03-06 07:00,6,29.45,29.45,29.45,29.45,1
20121101|2012-03-06 08:00,6,29.7,29.75,29.7,29.75,37
20121101|2012-03-06 08:30,6,29.88,29.88,29.88,29.88,5
20121101|2012-03-06 09:00,6,29.9,29.9,29.6,29.75,124
20121101|2012-03-06 09:30,6,29.72,29.9,29.72,29.9,4
20121101|2012-03-06 10:00,6,29.85,29.85,29.85,29.85,40
20121101|2012-03-06 10:30,6,29.91,29.91,29.91,29.91,16
20121101|2012-03-06 13:00,6,29.86,29.86,29.86,29.86,1
20121101|2012-03-06 14:30,6,29.7,29.74,29.7,29.72,11
20121101|2012-03-06 15:00,6,29.6,29.6,29.6,29.6,1
20121101|2012-03-07 08:00,7,29.23,29.23,29.23,29.23,1
20121101|2012-03-07 08:30,7,29.36,29.36,29.23,29.23,14
20121101|2012-03-07 09:00,7,29.28,29.28,29.2,29.2,17
20121101|2012-03-07 09:30,7,29.32,29.33,29.32,29.33,20
20121101|2012-03-07 10:00,7,29.3,29.3,29.29,29.29,6
20121101|2012-03-07 14:00,7,29.4,29.45,29.4,29.4,27
20121101|2012-03-07 14:30,7,29.41,29.42,29.3,29.3,109
20121101|2012-03-08 09:00,8,29.06,29.06,29.06,29.06,1
20121101|2012-03-08 11:30,8,29.02,29.03,29.02,29.03,10
20121101|2012-03-08 14:00,8,28.85,28.85,28.85,28.85,1
20121101|2012-03-08 14:30,8,28.8,28.8,28.8,28.8,78
20121101|2012-03-08 15:00,8,28.79,28.8,28.65,28.65,35
20121101|2012-03-09 07:30,9,28.5,28.83,28.5,28.8,32
20121101|2012-03-09 08:00,9,28.75,28.85,28.75,28.85,11
20121101|2012-03-09 08:30,9,28.8,28.8,28.75,28.75,27
20121101|2012-03-09 09:00,9,28.75,28.86,28.7,28.76,39
20121101|2012-03-09 09:30,9,28.65,28.65,28.65,28.65,2
20121101|2012-03-09 10:00,9,28.55,28.55,28.55,28.55,121
20121101|2012-03-09 10:30,9,28.52,28.55,28.52,28.55,26
20121101|2012-03-09 13:30,9,28.55,28.55,28.55,28.55,13
20121101|2012-03-09 14:30,9,28.55,28.6,28.55,28.6,27
20121101|2012-03-12 08:00,12,28.7,28.7,28.7,28.7,1
20121101|2012-03-12 09:30,12,28.25,28.25,28.25,28.25,1
20121101|2012-03-12 10:00,12,28.4,28.4,28.4,28.4,1
20121101|2012-03-12 10:30,12,28.42,28.42,28.31,28.31,10
20121101|2012-03-12 11:00,12,28.25,28.29,28.25,28.29,2
20121101|2012-03-12 11:30,12,28.3,28.3,28.3,28.3,2
20121101|2012-03-12 12:30,12,28.2,28.2,28.05,28.05,18
20121101|2012-03-12 13:30,12,28.02,28.07,28.02,28.07,2
20121101|2012-03-12 14:30,12,28.05,28.1,28.05,28.1,2
20121101|2012-03-12 15:00,12,28.12,28.12,28.12,28.12,1
20121101|2012-03-13 07:30,13,28.01,28.01,28.01,28.01,10
20121101|2012-03-13 08:00,13,28.01,28.01,28.01,28.01,10
20121101|2012-03-13 08:30,13,27.99,28.05,27.98,28.04,32
20121101|2012-03-13 09:00,13,28.02,28.02,28.02,28.02,5
20121101|2012-03-13 10:00,13,27.65,27.72,27.64,27.69,57
20121101|2012-03-13 10:30,13,27.72,27.72,27.7,27.7,2
20121101|2012-03-13 11:00,13,27.8,27.8,27.8,27.8,2
20121101|2012-03-13 11:30,13,27.82,27.82,27.82,27.82,3
20121101|2012-03-13 12:00,13,27.8,27.8,27.8,27.8,1
20121101|2012-03-13 12:30,13,27.84,27.84,27.8,27.8,24
20121101|2012-03-13 13:00,13,27.71,27.71,27.63,27.63,2
20121101|2012-03-13 15:00,13,27.55,27.55,27.55,27.55,1
20121101|2012-03-14 07:00,14,27.44,27.44,27.44,27.44,15
20121101|2012-03-14 08:00,14,27.15,27.29,27.12,27.29,31
20121101|2012-03-14 08:30,14,27.55,27.55,27.54,27.55,5
20121101|2012-03-14 09:30,14,27.55,27.75,27.55,27.75,3
20121101|2012-03-14 10:00,14,27.75,27.75,27.67,27.7,91
20121101|2012-03-14 11:00,14,27.73,27.73,27.73,27.73,7
20121101|2012-03-14 11:30,14,27.7,27.7,27.55,27.56,5
20121101|2012-03-14 12:30,14,27.6,27.6,27.6,27.6,25
20121101|2012-03-14 13:00,14,27.8,27.8,27.8,27.8,5
20121101|2012-03-14 14:30,14,27.7,27.71,27.5,27.7,39
20121101|2012-03-14 15:00,14,27.85,27.85,27.85,27.85,1
20121101|2012-03-15 07:00,15,27.94,27.94,27.76,27.76,11
20121101|2012-03-15 09:00,15,27.95,27.95,27.95,27.95,2
20121101|2012-03-15 11:00,15,27.7,27.72,27.65,27.65,55
20121101|2012-03-15 12:00,15,27.7,27.7,27.7,27.7,10
20121101|2012-03-15 12:30,15,27.7,27.7,27.65,27.65,16
20121101|2012-03-15 13:00,15,28,28,28,28,1
20121101|2012-03-15 15:00,15,27.65,27.65,27.4,27.55,143
20121101|2012-03-16 08:30,16,27.65,27.68,27.57,27.65,23
20121101|2012-03-16 09:00,16,27.85,27.85,27.39,27.4,90
20121101|2012-03-16 09:30,16,27.4,27.4,27.39,27.39,3
20121101|2012-03-16 10:00,16,27.35,27.38,27.35,27.35,4
20121101|2012-03-16 10:30,16,27.45,27.45,27.45,27.45,2
20121101|2012-03-16 11:00,16,27.45,27.45,27.43,27.43,4
20121101|2012-03-16 11:30,16,27.4,27.44,27.4,27.44,5
20121101|2012-03-16 12:00,16,27.4,27.43,27.4,27.43,5
20121101|2012-03-16 12:30,16,27.45,27.45,27.41,27.44,7
20121101|2012-03-16 14:00,16,27.45,27.45,27.44,27.45,60
20121101|2012-03-16 15:00,16,27.55,27.55,27.55,27.55,1
20121101|2012-03-19 07:30,19,27.65,27.65,27.65,27.65,2
20121101|2012-03-19 08:30,19,27.5,27.51,27.5,27.51,2
20121101|2012-03-19 09:00,19,27.6,27.65,27.6,27.65,3
20121101|2012-03-19 10:30,19,27.4,27.4,27.28,27.28,4
20121101|2012-03-19 12:00,19,27.1,27.15,27.05,27.05,5
20121101|2012-03-19 14:00,19,27.15,27.25,27.15,27.25,4
20121101|2012-03-19 14:30,19,27.25,27.25,27.25,27.25,2
20121101|2012-03-19 15:00,19,27.1,27.1,27,27.05,3
20121101|2012-03-20 07:30,20,27.45,27.45,27.45,27.45,1
20121101|2012-03-20 08:30,20,27.4,27.4,27.27,27.4,33
20121101|2012-03-20 11:30,20,27.1,27.1,27.08,27.1,9
20121101|2012-03-20 12:00,20,27.05,27.09,27.05,27.09,3
20121101|2012-03-20 13:00,20,26.95,26.95,26.9,26.9,2
20121101|2012-03-20 14:00,20,26.98,26.99,26.98,26.99,2
20121101|2012-03-20 14:30,20,26.97,27.09,26.97,27.09,6
20121101|2012-03-20 15:00,20,26.85,27,26.85,27,31
20121101|2012-03-21 07:00,21,26.94,27.15,26.91,27.07,10
20121101|2012-03-21 08:00,21,26.99,26.99,26.95,26.95,5
20121101|2012-03-21 08:30,21,26.87,26.91,26.69,26.69,25
20121101|2012-03-21 09:00,21,26.85,26.95,26.83,26.83,10
20121101|2012-03-21 09:30,21,26.9,26.95,26.88,26.93,12
20121101|2012-03-21 10:00,21,27.05,27.05,26.85,26.85,4
20121101|2012-03-21 11:00,21,26.75,26.75,26.5,26.7,54
20121101|2012-03-21 11:30,21,26.7,26.7,26.59,26.61,38
20121101|2012-03-21 12:00,21,26.6,26.65,26.58,26.65,8
20121101|2012-03-21 12:30,21,26.63,26.76,26.54,26.7,104
20121101|2012-03-21 13:00,21,26.68,26.71,26.68,26.71,7
20121101|2012-03-21 13:30,21,26.6,26.63,26.59,26.59,5
20121101|2012-03-21 14:00,21,26.59,26.59,26.59,26.59,2
20121101|2012-03-21 14:30,21,26.45,26.45,26.45,26.45,2
20121101|2012-03-21 15:00,21,26.53,26.53,26.45,26.45,13
20121101|2012-03-22 07:00,22,26.77,26.77,26.77,26.77,34
20121101|2012-03-22 07:30,22,26.75,26.85,26.75,26.83,9
20121101|2012-03-22 08:00,22,26.87,27.1,26.87,27.1,6
20121101|2012-03-22 08:30,22,27.06,27.06,26.92,26.92,15
20121101|2012-03-22 09:00,22,26.86,26.9,26.84,26.9,21
20121101|2012-03-22 09:30,22,27,27.1,26.95,27,116
20121101|2012-03-22 10:00,22,27,27.1,26.99,27.1,28
20121101|2012-03-22 10:30,22,27,27,26.95,27,68
20121101|2012-03-22 11:00,22,26.95,26.97,26.75,26.95,47
20121101|2012-03-22 11:30,22,26.9,27,26.85,26.91,35
20121101|2012-03-22 12:00,22,26.85,26.85,26.8,26.8,17
20121101|2012-03-22 13:00,22,26.9,26.9,26.9,26.9,21
20121101|2012-03-22 13:30,22,27,27.1,26.99,27.03,45
20121101|2012-03-22 14:00,22,27.04,27.1,27.04,27.07,46
20121101|2012-03-22 14:30,22,26.95,26.95,26.8,26.85,47
20121101|2012-03-22 15:00,22,26.89,27.1,26.84,27.05,141
20121101|2012-03-23 08:00,23,27.18,27.18,27.18,27.18,4
20121101|2012-03-23 08:30,23,27.2,27.3,27.05,27.05,38
20121101|2012-03-23 09:00,23,27.15,27.21,27.09,27.15,14
20121101|2012-03-23 09:30,23,27.16,27.17,27.03,27.03,10
20121101|2012-03-23 10:00,23,26.96,26.98,26.68,26.68,38
20121101|2012-03-23 10:30,23,26.68,26.76,26.64,26.74,29
20121101|2012-03-23 11:00,23,26.75,26.8,26.68,26.68,61
20121101|2012-03-23 11:30,23,26.6,26.6,26.5,26.5,15
20121101|2012-03-23 12:00,23,26.5,26.5,26.5,26.5,2
20121101|2012-03-23 12:30,23,26.56,26.8,26.56,26.69,46
20121101|2012-03-23 13:00,23,26.75,26.75,26.75,26.75,1
20121101|2012-03-23 13:30,23,26.59,26.61,26.55,26.6,26
20121101|2012-03-23 14:00,23,26.65,26.7,26.6,26.7,41
20121101|2012-03-23 14:30,23,26.68,26.68,26.6,26.65,46
20121101|2012-03-23 15:00,23,26.67,26.85,26.6,26.85,123
20121101|2012-03-26 07:30,26,26.58,26.58,26.57,26.57,7
20121101|2012-03-26 08:30,26,26.55,26.55,26.45,26.45,12
20121101|2012-03-26 09:00,26,26.55,26.55,26.25,26.25,13
20121101|2012-03-26 09:30,26,26.15,26.3,26.15,26.3,20
20121101|2012-03-26 10:00,26,26.2,26.2,26.15,26.16,13
20121101|2012-03-26 10:30,26,26.05,26.11,26.04,26.06,25
20121101|2012-03-26 11:00,26,26.1,26.1,26.05,26.1,5
20121101|2012-03-26 11:30,26,26.1,26.14,26.08,26.14,14
20121101|2012-03-26 12:00,26,26.08,26.11,26.01,26.01,17
20121101|2012-03-26 12:30,26,26.01,26.01,26.01,26.01,5
20121101|2012-03-26 13:00,26,25.99,26.02,25.84,25.85,124
20121101|2012-03-26 13:30,26,25.9,25.96,25.78,25.81,44
20121101|2012-03-26 14:00,26,25.76,25.82,25.75,25.75,60
20121101|2012-03-26 14:30,26,25.75,25.8,25.5,25.6,142
20121101|2012-03-26 15:00,26,25.61,25.65,25.5,25.65,136
20121101|2012-03-27 07:30,27,25.71,25.71,25.71,25.71,4
20121101|2012-03-27 08:00,27,25.65,25.73,25.65,25.7,19
20121101|2012-03-27 08:30,27,25.7,25.8,25.65,25.65,57
20121101|2012-03-27 09:00,27,25.7,25.7,25.49,25.55,107
20121101|2012-03-27 09:30,27,25.56,25.7,25.56,25.7,59
20121101|2012-03-27 10:00,27,25.75,25.75,25.65,25.7,4
20121101|2012-03-27 10:30,27,25.75,25.8,25.65,25.65,45
20121101|2012-03-27 11:00,27,25.65,25.71,25.65,25.69,12
20121101|2012-03-27 11:30,27,25.72,25.72,25.65,25.71,5
20121101|2012-03-27 12:00,27,25.74,25.95,25.74,25.91,28
20121101|2012-03-27 12:30,27,25.95,26.1,25.83,25.83,18
20121101|2012-03-27 13:00,27,25.87,25.87,25.75,25.79,24
20121101|2012-03-27 13:30,27,25.8,25.8,25.8,25.8,4
20121101|2012-03-27 14:00,27,25.85,25.87,25.83,25.85,22
20121101|2012-03-27 14:30,27,25.89,26.06,25.89,26.06,20
20121101|2012-03-27 15:00,27,26.1,26.42,26.09,26.39,68
20121101|2012-03-28 08:00,28,26.1,26.1,26.08,26.08,4
20121101|2012-03-28 08:30,28,26,26.12,25.9,26.08,29
20121101|2012-03-28 09:00,28,25.99,26.03,25.98,26.02,38
20121101|2012-03-28 09:30,28,26.06,26.26,26.06,26.25,57
20121101|2012-03-28 10:00,28,26.17,26.17,26.13,26.16,6
20121101|2012-03-28 10:30,28,26.3,26.65,26.3,26.65,74
20121101|2012-03-28 11:00,28,26.45,26.45,26.45,26.45,4
20121101|2012-03-28 11:30,28,26.55,26.55,26.55,26.55,2
20121101|2012-03-28 12:00,28,26.65,26.65,26.65,26.65,3
20121101|2012-03-28 12:30,28,26.6,26.65,26.6,26.61,4
20121101|2012-03-28 13:00,28,26.65,26.78,26.65,26.73,99
20121101|2012-03-28 13:30,28,26.59,26.59,26.45,26.47,68
20121101|2012-03-28 14:00,28,26.4,26.6,26.38,26.48,52
20121101|2012-03-28 14:30,28,26.43,26.55,26.2,26.27,38
20121101|2012-03-28 15:00,28,26.1,26.45,26.09,26.34,123
20121101|2012-03-29 07:00,29,26.4,26.48,26.4,26.44,8
20121101|2012-03-29 07:30,29,26.45,26.5,26.29,26.4,28
20121101|2012-03-29 08:00,29,26.45,26.8,26.4,26.8,28
20121101|2012-03-29 08:30,29,26.68,26.72,26.35,26.63,68
20121101|2012-03-29 09:00,29,26.55,26.58,26.4,26.45,35
20121101|2012-03-29 09:30,29,26.53,26.65,26.47,26.47,17
20121101|2012-03-29 10:00,29,26.45,26.52,26.4,26.52,65
20121101|2012-03-29 10:30,29,26.55,26.65,26.52,26.65,79
20121101|2012-03-29 11:00,29,26.55,26.65,26.55,26.65,5
20121101|2012-03-29 11:30,29,26.65,26.67,26.54,26.64,55
20121101|2012-03-29 12:00,29,26.65,26.65,26.5,26.5,86
20121101|2012-03-29 12:30,29,26.61,26.61,26.55,26.58,26
20121101|2012-03-29 13:00,29,26.53,26.57,26.48,26.48,26
20121101|2012-03-29 13:30,29,26.4,26.44,26.3,26.35,96
20121101|2012-03-29 14:00,29,26.3,26.32,26.13,26.15,30
20121101|2012-03-29 14:30,29,26.2,26.2,26,26.07,82
20121101|2012-03-29 15:00,29,26.13,26.33,26.13,26.3,21
20121101|2012-03-30 07:30,30,25.99,25.99,25.99,25.99,1
20121101|2012-03-30 08:00,30,25.9,25.9,25.87,25.87,5
20121101|2012-03-30 08:30,30,25.95,25.95,25.95,25.95,1
20121101|2012-03-30 09:00,30,25.88,25.92,25.88,25.92,7
20121101|2012-03-30 09:30,30,25.91,26.15,25.9,25.95,30
20121101|2012-03-30 10:00,30,25.83,25.83,25.7,25.72,31
20121101|2012-03-30 10:30,30,25.65,25.79,25.64,25.73,45
20121101|2012-03-30 11:00,30,25.7,25.8,25.69,25.74,67
20121101|2012-03-30 11:30,30,25.7,26.02,25.68,26,50
20121101|2012-03-30 12:00,30,26.02,26.2,25.97,25.97,65
20121101|2012-03-30 12:30,30,25.8,25.8,25.8,25.8,1
20121101|2012-03-30 13:30,30,25.79,25.79,25.79,25.79,5
20121101|2012-03-30 14:30,30,26,26.1,25.95,26.1,52
20121101|2012-03-30 15:00,30,26,26,25.86,25.89,12
20121101|2012-04-02 08:30,2,25.7,25.75,25.6,25.75,31
20121101|2012-04-02 09:00,2,25.72,25.72,25.6,25.6,7
20121101|2012-04-02 09:30,2,25.6,25.65,25.53,25.53,25
20121101|2012-04-02 10:00,2,25.59,25.61,25.5,25.5,152
20121101|2012-04-02 10:30,2,25.5,25.63,25.5,25.6,224
20121101|2012-04-02 11:00,2,25.6,25.64,25.58,25.6,78
20121101|2012-04-02 11:30,2,25.62,25.71,25.58,25.7,45
20121101|2012-04-02 12:00,2,25.72,25.72,25.6,25.68,7
20121101|2012-04-02 12:30,2,25.73,25.73,25.65,25.71,22
20121101|2012-04-02 13:00,2,25.65,25.7,25.65,25.7,25
20121101|2012-04-02 13:30,2,25.72,25.72,25.61,25.7,18
20121101|2012-04-02 14:00,2,25.65,25.69,25.63,25.66,20
20121101|2012-04-02 14:30,2,25.68,25.75,25.64,25.7,29
20121101|2012-04-02 15:00,2,25.74,25.87,25.74,25.8,82
20121101|2012-04-03 07:30,3,25.9,25.9,25.9,25.9,1
20121101|2012-04-03 08:00,3,25.85,25.85,25.85,25.85,3
20121101|2012-04-03 08:30,3,25.79,25.86,25.7,25.75,30
20121101|2012-04-03 09:00,3,25.84,25.84,25.64,25.74,59
20121101|2012-04-03 09:30,3,25.7,25.71,25.6,25.6,9
20121101|2012-04-03 10:00,3,25.63,25.71,25.62,25.69,11
20121101|2012-04-03 10:30,3,25.75,25.83,25.73,25.82,110
20121101|2012-04-03 11:00,3,25.8,25.92,25.8,25.92,49
20121101|2012-04-03 11:30,3,25.9,25.9,25.9,25.9,4
20121101|2012-04-03 12:00,3,25.86,25.9,25.86,25.9,2
20121101|2012-04-03 12:30,3,25.8,25.85,25.75,25.8,9
20121101|2012-04-03 13:00,3,25.95,26.05,25.86,25.94,82
20121101|2012-04-03 13:30,3,25.95,26.05,25.73,25.73,210
20121101|2012-04-03 14:00,3,25.7,25.8,25.6,25.75,117
20121101|2012-04-03 14:30,3,25.75,25.76,25.6,25.63,93
20121101|2012-04-03 15:00,3,25.65,25.83,25.65,25.75,34
20121101|2012-04-04 07:00,4,25.8,25.85,25.8,25.85,6
20121101|2012-04-04 08:00,4,26.07,26.07,26.05,26.07,14
20121101|2012-04-04 08:30,4,25.8,25.93,25.8,25.93,11
20121101|2012-04-04 09:00,4,25.98,26.12,25.98,26.12,102
20121101|2012-04-04 09:30,4,26.2,26.3,26.1,26.18,129
20121101|2012-04-04 10:00,4,26.15,26.18,26.1,26.15,52
20121101|2012-04-04 10:30,4,26.05,26.1,26.05,26.05,6
20121101|2012-04-04 11:00,4,26,26.05,26,26.05,6
20121101|2012-04-04 11:30,4,26.02,26.02,26.02,26.02,1
20121101|2012-04-04 12:30,4,25.99,26.05,25.99,26.03,3
20121101|2012-04-04 13:00,4,26.15,26.15,26.15,26.15,2
20121101|2012-04-04 13:30,4,26.16,26.16,26.05,26.05,10
20121101|2012-04-04 14:00,4,26.05,26.05,25.87,25.92,121
20121101|2012-04-04 14:30,4,25.82,25.9,25.8,25.85,39
20121101|2012-04-04 15:00,4,25.95,25.98,25.88,25.98,16
20121101|2012-04-05 07:30,5,25.85,25.86,25.85,25.86,25
20121101|2012-04-05 08:00,5,25.9,25.92,25.89,25.92,10
20121101|2012-04-05 08:30,5,25.9,26.01,25.85,25.92,101
20121101|2012-04-05 09:30,5,26.05,26.05,25.93,25.99,10
20121101|2012-04-05 10:00,5,25.85,25.85,25.76,25.81,37
20121101|2012-04-05 10:30,5,25.95,25.96,25.95,25.95,14
20121101|2012-04-05 11:00,5,25.94,26,25.94,25.95,33
20121101|2012-04-05 11:30,5,26,26.08,26,26.05,11
20121101|2012-04-05 12:00,5,25.99,26,25.99,26,26
20121101|2012-04-05 12:30,5,26.01,26.11,26.01,26.11,8
20121101|2012-04-05 13:30,5,26.15,26.18,26.15,26.18,4
20121101|2012-04-05 14:00,5,26.2,26.21,26.13,26.13,10
20121101|2012-04-05 14:30,5,26.1,26.17,26.05,26.17,52
20121101|2012-04-05 15:00,5,26.2,26.27,26.15,26.25,74
20121101|2012-04-09 07:00,9,26.52,26.52,26.41,26.43,11
20121101|2012-04-09 07:30,9,26.43,26.5,26.43,26.5,6
20121101|2012-04-09 08:00,9,26.48,26.49,26.48,26.49,2
20121101|2012-04-09 08:30,9,26.5,26.6,26.45,26.6,12
20121101|2012-04-09 09:00,9,26.61,26.65,26.5,26.5,26
20121101|2012-04-09 09:30,9,26.45,26.45,26.4,26.4,13
20121101|2012-04-09 10:00,9,26.45,26.6,26.45,26.59,18
20121101|2012-04-09 10:30,9,26.59,26.59,26.55,26.55,3
20121101|2012-04-09 11:00,9,26.5,26.5,26.45,26.45,2
20121101|2012-04-09 11:30,9,26.4,26.43,26.35,26.43,9
20121101|2012-04-09 12:00,9,26.45,26.45,26.42,26.42,2
20121101|2012-04-09 12:30,9,26.48,26.5,26.48,26.5,5
20121101|2012-04-09 13:00,9,26.45,26.45,26.4,26.45,15
20121101|2012-04-09 13:30,9,26.35,26.35,26.25,26.31,14
20121101|2012-04-09 14:00,9,26.45,26.55,26.45,26.53,20
20121101|2012-04-09 14:30,9,26.55,26.7,26.53,26.7,249
20121101|2012-04-09 15:00,9,26.7,26.93,26.7,26.9,79
20121101|2012-04-10 07:00,10,26.78,26.78,26.78,26.78,1
20121101|2012-04-10 07:30,10,26.8,26.8,26.79,26.8,5
20121101|2012-04-10 08:00,10,26.92,26.98,26.92,26.95,98
20121101|2012-04-10 08:30,10,26.87,26.9,26.72,26.75,173
20121101|2012-04-10 09:00,10,26.8,27.15,26.79,27.1,123
20121101|2012-04-10 09:30,10,27.02,27.3,27,27.3,22
20121101|2012-04-10 10:00,10,27.2,27.26,27.2,27.26,5
20121101|2012-04-10 10:30,10,27.3,27.7,27.3,27.7,21
20121101|2012-04-10 11:00,10,27.61,27.95,27.61,27.95,14
20121101|2012-04-10 11:30,10,27.75,27.83,27.75,27.83,24
20121101|2012-04-10 12:00,10,27.74,27.81,27.74,27.81,40
20121101|2012-04-10 12:30,10,27.67,27.67,27.65,27.65,27
20121101|2012-04-10 13:00,10,27.75,27.79,27.68,27.7,113
20121101|2012-04-10 13:30,10,27.75,27.83,27.69,27.7,124
20121101|2012-04-10 14:00,10,27.65,27.85,27.65,27.7,169
20121101|2012-04-10 14:30,10,27.7,27.8,27.7,27.8,4
20121101|2012-04-10 15:00,10,27.8,27.95,27.7,27.87,93
20121101|2012-04-11 07:00,11,27.35,27.56,26.85,27.56,58
20121101|2012-04-11 07:30,11,27.5,27.5,27.45,27.45,30
20121101|2012-04-11 08:00,11,27.4,27.48,27.35,27.35,60
20121101|2012-04-11 08:30,11,27.4,27.4,27.15,27.35,149
20121101|2012-04-11 09:00,11,27.35,27.4,27.35,27.4,5
20121101|2012-04-11 09:30,11,27.3,27.35,27.3,27.35,6
20121101|2012-04-11 10:00,11,27.4,27.4,27.35,27.38,18
20121101|2012-04-11 10:30,11,27.4,27.6,27.35,27.6,49
20121101|2012-04-11 11:00,11,27.6,27.6,27.55,27.55,9
20121101|2012-04-11 11:30,11,27.5,27.5,27.41,27.41,15
20121101|2012-04-11 12:00,11,27.42,27.42,27.4,27.4,29
20121101|2012-04-11 12:30,11,27.45,27.5,27.43,27.43,18
20121101|2012-04-11 13:00,11,27.45,27.45,27.43,27.45,11
20121101|2012-04-11 13:30,11,27.54,27.54,27.52,27.52,40
20121101|2012-04-11 14:30,11,27.65,27.78,27.65,27.75,14
20121101|2012-04-11 15:00,11,27.8,28.05,27.8,28.05,22
20121101|2012-04-12 07:30,12,27.85,27.85,27.85,27.85,2
20121101|2012-04-12 08:00,12,27.86,27.91,27.86,27.91,4
20121101|2012-04-12 08:30,12,27.8,27.85,27.5,27.54,47
20121101|2012-04-12 09:00,12,27.5,27.65,27.5,27.6,177
20121101|2012-04-12 09:30,12,27.65,27.65,27.49,27.55,74
20121101|2012-04-12 10:00,12,27.57,27.57,27.57,27.57,3
20121101|2012-04-12 10:30,12,27.6,27.62,27.5,27.52,25
20121101|2012-04-12 11:00,12,27.5,27.5,27.5,27.5,17
20121101|2012-04-12 11:30,12,27.49,27.49,27.4,27.4,6
20121101|2012-04-12 12:00,12,27.41,27.41,27.34,27.39,7
20121101|2012-04-12 12:30,12,27.3,27.3,27.3,27.3,1
20121101|2012-04-12 13:00,12,27.3,27.3,27.3,27.3,4
20121101|2012-04-12 13:30,12,27.35,27.35,27.25,27.28,87
20121101|2012-04-12 14:00,12,27.28,27.4,27.25,27.4,115
20121101|2012-04-12 14:30,12,27.25,27.25,27,27,13
20121101|2012-04-12 15:00,12,26.91,26.93,26.64,26.65,63
20121101|2012-04-13 07:00,13,26.94,26.94,26.94,26.94,1
20121101|2012-04-13 07:30,13,26.9,26.9,26.9,26.9,1
20121101|2012-04-13 08:00,13,26.88,26.88,26.88,26.88,1
20121101|2012-04-13 08:30,13,26.9,27.08,26.9,27.05,28
20121101|2012-04-13 09:00,13,27.15,27.15,26.95,27.05,27
20121101|2012-04-13 09:30,13,27.2,27.4,27.2,27.4,51
20121101|2012-04-13 10:30,13,27.27,27.27,27.1,27.15,15
20121101|2012-04-13 11:00,13,27.2,27.4,27.2,27.4,4
20121101|2012-04-13 11:30,13,27.35,27.37,27.34,27.37,8
20121101|2012-04-13 12:30,13,27.4,27.4,27.4,27.4,3
20121101|2012-04-13 13:00,13,27.4,27.4,27.4,27.4,10
20121101|2012-04-13 14:00,13,27.45,27.45,27.3,27.45,17
20121101|2012-04-13 14:30,13,27.4,27.6,27.39,27.6,25
20121101|2012-04-13 15:00,13,27.6,27.7,27.6,27.7,72
20121101|2012-04-16 07:30,16,27.4,27.41,27.32,27.4,11
20121101|2012-04-16 08:00,16,27.4,27.4,27.15,27.22,46
20121101|2012-04-16 08:30,16,27.2,27.57,27.15,27.53,49
20121101|2012-04-16 09:00,16,27.45,27.6,27.45,27.5,16
20121101|2012-04-16 09:30,16,27.35,27.35,27.13,27.2,114
20121101|2012-04-16 10:00,16,27.2,27.3,27.15,27.25,59
20121101|2012-04-16 10:30,16,27.3,27.45,27.3,27.45,8
20121101|2012-04-16 11:00,16,27.45,27.45,27.4,27.4,6
20121101|2012-04-16 11:30,16,27.45,27.45,27.4,27.4,13
20121101|2012-04-16 12:00,16,27.35,27.45,27.35,27.43,25
20121101|2012-04-16 12:30,16,27.3,27.3,27.05,27.1,77
20121101|2012-04-16 13:00,16,27.08,27.2,27.08,27.2,8
20121101|2012-04-16 13:30,16,27.15,27.2,27.05,27.17,14
20121101|2012-04-16 14:00,16,27.35,27.45,27.23,27.25,34
20121101|2012-04-16 14:30,16,27.23,27.45,27.2,27.25,91
20121101|2012-04-16 15:00,16,27.3,27.45,27.3,27.45,108
20121101|2012-04-17 07:00,17,27.2,27.23,27,27,4
20121101|2012-04-17 07:30,17,27.03,27.03,26.95,27,12
20121101|2012-04-17 08:00,17,26.93,26.94,26.88,26.94,36
20121101|2012-04-17 08:30,17,26.9,27.1,26.9,27.1,39
20121101|2012-04-17 09:00,17,27.1,27.1,26.9,26.9,32
20121101|2012-04-17 09:30,17,26.85,26.9,26.6,26.77,47
20121101|2012-04-17 10:00,17,26.75,26.79,26.65,26.72,94
20121101|2012-04-17 10:30,17,26.8,26.9,26.8,26.8,15
20121101|2012-04-17 11:00,17,26.8,26.85,26.73,26.78,87
20121101|2012-04-17 11:30,17,26.74,26.81,26.73,26.8,195
20121101|2012-04-17 12:00,17,26.86,26.94,26.8,26.88,74
20121101|2012-04-17 12:30,17,26.85,26.86,26.75,26.83,67
20121101|2012-04-17 13:00,17,26.82,26.84,26.65,26.7,55
20121101|2012-04-17 13:30,17,26.75,26.83,26.7,26.72,32
20121101|2012-04-17 14:00,17,26.8,26.85,26.8,26.84,4
20121101|2012-04-17 14:30,17,26.83,26.95,26.8,26.95,98
20121101|2012-04-17 15:00,17,26.95,26.95,26.83,26.9,560
20121101|2012-04-18 07:00,18,26.95,26.95,26.95,26.95,1
20121101|2012-04-18 07:30,18,27,27,26.99,26.99,2
20121101|2012-04-18 08:00,18,27.15,27.2,27.09,27.09,38
20121101|2012-04-18 08:30,18,27.15,27.15,26.58,26.58,493
20121101|2012-04-18 09:00,18,26.65,26.75,26.63,26.75,101
20121101|2012-04-18 09:30,18,26.75,26.8,26.64,26.8,161
20121101|2012-04-18 10:00,18,26.85,27.1,26.84,27,96
20121101|2012-04-18 10:30,18,27.02,27.1,26.88,26.9,51
20121101|2012-04-18 11:00,18,26.9,26.9,26.85,26.9,22
20121101|2012-04-18 11:30,18,26.95,26.95,26.77,26.77,36
20121101|2012-04-18 12:00,18,26.75,26.8,26.7,26.7,104
20121101|2012-04-18 12:30,18,26.75,26.9,26.7,26.8,79
20121101|2012-04-18 13:00,18,26.85,26.9,26.7,26.75,77
20121101|2012-04-18 13:30,18,26.75,26.8,26.75,26.8,16
20121101|2012-04-18 14:00,18,26.77,26.8,26.7,26.8,23
20121101|2012-04-18 14:30,18,26.77,26.9,26.75,26.9,134
20121101|2012-04-18 15:00,18,26.85,27.15,26.83,27.05,1304
20121101|2012-04-18 15:30,18,27.03,27.03,27.03,27.03,5
20121101|2012-04-19 07:00,19,26.84,26.84,26.84,26.84,10
20121101|2012-04-19 07:30,19,26.95,26.95,26.92,26.95,6
20121101|2012-04-19 08:00,19,26.9,27,26.8,27,39
20121101|2012-04-19 08:30,19,26.95,27.02,26.7,26.75,49
20121101|2012-04-19 09:00,19,26.8,27.1,26.8,26.98,9
20121101|2012-04-19 09:30,19,26.8,26.82,26.6,26.62,95
20121101|2012-04-19 10:00,19,26.7,26.77,26.65,26.75,61
20121101|2012-04-19 10:30,19,26.8,26.9,26.7,26.7,52
20121101|2012-04-19 11:00,19,26.79,27.11,26.74,26.95,170
20121101|2012-04-19 11:30,19,27.1,27.1,26.9,27,13
20121101|2012-04-19 12:00,19,27.05,27.08,26.9,27.05,37
20121101|2012-04-19 12:30,19,27.05,27.15,26.95,27.05,39
20121101|2012-04-19 13:00,19,27.15,27.2,27.05,27.2,14
20121101|2012-04-19 13:30,19,27.2,27.35,27.1,27.17,12
20121101|2012-04-19 14:00,19,27.05,27.2,27,27.1,26
20121101|2012-04-19 14:30,19,27.07,27.2,27,27.15,104
20121101|2012-04-19 15:00,19,27.13,27.15,26.95,27.05,1263
20121101|2012-04-19 15:30,19,27.03,27.03,27.03,27.03,1
20121101|2012-04-20 07:30,20,26.71,26.72,26.67,26.72,150
20121101|2012-04-20 08:00,20,26.8,26.8,26.73,26.73,83
20121101|2012-04-20 08:30,20,26.73,26.8,26.6,26.61,170
20121101|2012-04-20 09:00,20,26.55,26.65,26.45,26.49,220
20121101|2012-04-20 09:30,20,26.45,26.6,26.35,26.6,385
20121101|2012-04-20 10:00,20,26.55,26.65,26.48,26.55,75
20121101|2012-04-20 10:30,20,26.5,26.5,26.35,26.45,59
20121101|2012-04-20 11:00,20,26.4,26.4,26.35,26.35,60
20121101|2012-04-20 11:30,20,26.4,26.4,26.35,26.4,9
20121101|2012-04-20 12:00,20,26.39,26.45,26.35,26.45,95
20121101|2012-04-20 12:30,20,26.45,26.52,26.45,26.51,19
20121101|2012-04-20 13:00,20,26.5,26.57,26.45,26.5,40
20121101|2012-04-20 13:30,20,26.45,26.5,26.45,26.5,29
20121101|2012-04-20 14:00,20,26.52,26.55,26.49,26.55,37
20121101|2012-04-20 14:30,20,26.55,26.7,26.5,26.65,91
20121101|2012-04-20 15:00,20,26.63,26.7,26.5,26.55,1006
20121101|2012-04-20 16:00,20,26.53,26.53,26.53,26.53,3
20121101|2012-04-23 08:30,23,27.15,27.41,27.05,27.35,28
20121101|2012-04-23 09:00,23,27.35,27.35,27.2,27.2,23
20121101|2012-04-23 09:30,23,27.25,27.32,27.15,27.25,65
20121101|2012-04-23 10:00,23,27.23,27.26,27.15,27.25,88
20121101|2012-04-23 10:30,23,27.25,27.25,27.12,27.12,42
20121101|2012-04-23 11:00,23,27.1,27.16,27.05,27.06,100
20121101|2012-04-23 11:30,23,27.05,27.16,27.05,27.1,120
20121101|2012-04-23 12:00,23,27.1,27.1,27.07,27.1,62
20121101|2012-04-23 12:30,23,27.12,27.12,27.05,27.05,23
20121101|2012-04-23 13:00,23,27.05,27.1,26.96,27,28
20121101|2012-04-23 13:30,23,27.02,27.1,26.97,27.07,33
20121101|2012-04-23 14:00,23,27.1,27.1,27,27.1,79
20121101|2012-04-23 14:30,23,27.07,27.2,26.95,27.2,242
20121101|2012-04-23 15:00,23,27.15,27.2,27.1,27.2,1270
20121101|2012-04-23 15:30,23,27.13,27.13,27.13,27.13,1
20121101|2012-04-24 07:30,24,26.96,27.15,26.94,27.15,45
20121101|2012-04-24 08:00,24,27.1,27.1,26.95,26.97,41
20121101|2012-04-24 08:30,24,26.9,26.95,26.75,26.95,130
20121101|2012-04-24 09:00,24,26.82,26.95,26.74,26.91,223
20121101|2012-04-24 09:30,24,26.85,26.9,26.75,26.82,109
20121101|2012-04-24 10:00,24,26.85,26.99,26.85,26.92,56
20121101|2012-04-24 10:30,24,26.9,27.01,26.9,26.95,17
20121101|2012-04-24 11:00,24,26.9,26.95,26.88,26.93,253
20121101|2012-04-24 11:30,24,26.95,27.05,26.95,27.05,40
20121101|2012-04-24 12:00,24,27.05,27.05,27,27,15
20121101|2012-04-24 12:30,24,27,27.05,26.98,27.05,57
20121101|2012-04-24 13:00,24,27.05,27.1,27.05,27.05,13
20121101|2012-04-24 13:30,24,27.05,27.06,26.97,26.97,17
20121101|2012-04-24 14:00,24,27,27,26.99,27,38
20121101|2012-04-24 14:30,24,26.95,26.95,26.9,26.9,75
20121101|2012-04-24 15:00,24,26.9,27,26.81,26.95,1229
20121101|2012-04-24 15:30,24,26.98,26.98,26.98,26.98,3
20121101|2012-04-25 07:00,25,26.6,26.62,26.6,26.62,11
20121101|2012-04-25 07:30,25,26.7,26.72,26.68,26.72,12
20121101|2012-04-25 08:00,25,26.62,26.62,26.53,26.53,19
20121101|2012-04-25 08:30,25,26.55,26.55,26.29,26.35,160
20121101|2012-04-25 09:00,25,26.4,26.45,26.35,26.38,178
20121101|2012-04-25 09:30,25,26.4,26.45,26.34,26.42,122
20121101|2012-04-25 10:00,25,26.5,26.5,26.4,26.43,13
20121101|2012-04-25 10:30,25,26.45,26.55,26.45,26.53,64
20121101|2012-04-25 11:00,25,26.51,26.51,26.46,26.46,60
20121101|2012-04-25 11:30,25,26.45,26.45,26.4,26.4,26
20121101|2012-04-25 12:00,25,26.35,26.4,26.33,26.36,31
20121101|2012-04-25 12:30,25,26.4,26.41,26.34,26.34,63
20121101|2012-04-25 13:00,25,26.4,26.45,26.25,26.3,53
20121101|2012-04-25 13:30,25,26.26,26.35,26.24,26.24,75
20121101|2012-04-25 14:00,25,26.21,26.3,26.15,26.2,30
20121101|2012-04-25 14:30,25,26.19,26.2,26.07,26.15,155
20121101|2012-04-25 15:00,25,26.15,26.2,26.05,26.1,994
20121101|2012-04-26 07:00,26,26.02,26.14,26.02,26.14,23
20121101|2012-04-26 07:30,26,26.15,26.25,26.15,26.22,7
20121101|2012-04-26 08:30,26,26.3,26.3,26.24,26.24,203
20121101|2012-04-26 09:00,26,26.25,26.25,26.1,26.2,197
20121101|2012-04-26 09:30,26,26.25,26.25,26.15,26.2,32
20121101|2012-04-26 10:00,26,26.25,26.25,26.05,26.05,30
20121101|2012-04-26 10:30,26,26.05,26.05,26.01,26.05,58
20121101|2012-04-26 11:00,26,26.1,26.1,25.95,25.97,52
20121101|2012-04-26 11:30,26,25.95,25.99,25.95,25.95,26
20121101|2012-04-26 12:00,26,25.9,25.95,25.85,25.88,49
20121101|2012-04-26 12:30,26,25.9,25.9,25.8,25.82,29
20121101|2012-04-26 13:00,26,25.8,25.8,25.7,25.7,29
20121101|2012-04-26 13:30,26,25.71,25.8,25.65,25.8,37
20121101|2012-04-26 14:00,26,25.75,25.82,25.75,25.79,51
20121101|2012-04-26 14:30,26,25.8,25.83,25.75,25.8,198
20121101|2012-04-26 15:00,26,25.8,25.95,25.75,25.9,1747
20121101|2012-04-26 15:30,26,25.93,25.95,25.93,25.95,646
20121101|2012-04-27 07:00,27,25.68,25.75,25.68,25.7,9
20121101|2012-04-27 07:30,27,25.93,25.95,25.76,25.85,92
20121101|2012-04-27 08:00,27,25.85,25.88,25.85,25.85,17
20121101|2012-04-27 08:30,27,25.95,26.15,25.85,26.02,79
20121101|2012-04-27 09:00,27,26.05,26.2,25.99,26.08,229
20121101|2012-04-27 09:30,27,26.07,26.08,25.95,26.02,81
20121101|2012-04-27 10:00,27,26,26.05,25.95,26.05,95
20121101|2012-04-27 10:30,27,26.05,26.05,25.9,25.9,99
20121101|2012-04-27 11:00,27,25.9,25.91,25.85,25.9,148
20121101|2012-04-27 11:30,27,25.89,25.9,25.87,25.9,8
20121101|2012-04-27 12:00,27,25.9,25.9,25.85,25.85,28
20121101|2012-04-27 12:30,27,25.8,25.8,25.7,25.71,54
20121101|2012-04-27 13:00,27,25.77,25.9,25.77,25.84,51
20121101|2012-04-27 13:30,27,25.9,25.9,25.84,25.9,26
20121101|2012-04-27 14:00,27,25.85,25.85,25.78,25.78,54
20121101|2012-04-27 14:30,27,25.8,25.9,25.8,25.88,98
20121101|2012-04-27 15:00,27,25.9,25.95,25.75,25.85,1271
20121101|2012-04-27 15:30,27,25.89,25.89,25.89,25.89,2
20121101|2012-04-30 07:00,30,25.9,25.9,25.65,25.65,17
20121101|2012-04-30 07:30,30,25.75,25.9,25.75,25.9,63
20121101|2012-04-30 08:00,30,25.9,26.05,25.8,26,40
20121101|2012-04-30 08:30,30,25.95,26.1,25.9,26.09,81
20121101|2012-04-30 09:00,30,26.09,26.09,25.9,25.95,50
20121101|2012-04-30 09:30,30,26,26.1,25.95,26.05,52
20121101|2012-04-30 10:00,30,26.03,26.06,25.98,25.98,19
20121101|2012-04-30 10:30,30,26,26,25.9,25.9,143
20121101|2012-04-30 11:00,30,25.9,25.95,25.9,25.92,24
20121101|2012-04-30 11:30,30,25.95,26,25.95,25.99,49
20121101|2012-04-30 12:00,30,25.98,26.01,25.95,25.95,52
20121101|2012-04-30 12:30,30,25.95,25.97,25.94,25.94,28
20121101|2012-04-30 13:00,30,25.95,25.95,25.92,25.95,24
20121101|2012-04-30 13:30,30,25.93,26,25.93,25.95,60
20121101|2012-04-30 14:00,30,25.95,26.05,25.92,26.05,79
20121101|2012-04-30 14:30,30,26,26.05,25.98,26.05,72
20121101|2012-04-30 15:00,30,26,26.05,25.9,25.95,733
20121101|2012-04-30 16:00,30,25.99,25.99,25.99,25.99,21
20121101|2012-05-01 07:00,1,25.97,25.97,25.88,25.97,12
20121101|2012-05-01 07:30,1,25.95,26,25.92,25.97,18
20121101|2012-05-01 08:00,1,26,26,26,26,6
20121101|2012-05-01 08:30,1,25.95,26,25.8,25.85,128
20121101|2012-05-01 09:00,1,25.75,25.75,25.3,25.4,122
20121101|2012-05-01 09:30,1,25.45,25.85,25.4,25.4,103
20121101|2012-05-01 10:00,1,25.4,25.45,25.4,25.4,31
20121101|2012-05-01 10:30,1,25.45,25.45,25.4,25.4,42
20121101|2012-05-01 11:00,1,25.45,25.5,25.4,25.5,14
20121101|2012-05-01 11:30,1,25.5,25.55,25.45,25.55,39
20121101|2012-05-01 12:00,1,25.55,25.65,25.5,25.58,64
20121101|2012-05-01 12:30,1,25.6,25.67,25.6,25.6,144
20121101|2012-05-01 13:00,1,25.61,25.7,25.56,25.59,92
20121101|2012-05-01 13:30,1,25.64,25.65,25.6,25.6,51
20121101|2012-05-01 14:00,1,25.58,25.62,25.58,25.62,114
20121101|2012-05-01 14:30,1,25.6,25.7,25.6,25.6,114
20121101|2012-05-01 15:00,1,25.63,25.85,25.63,25.8,921
20121101|2012-05-01 15:30,1,25.85,25.85,25.85,25.85,17
20121101|2012-05-02 07:00,2,25.75,25.85,25.75,25.85,10
20121101|2012-05-02 07:30,2,25.85,25.95,25.85,25.93,45
20121101|2012-05-02 08:00,2,25.95,25.97,25.9,25.92,35
20121101|2012-05-02 08:30,2,25.9,26,25.85,25.85,108
20121101|2012-05-02 09:00,2,25.9,26.05,25.85,25.9,150
20121101|2012-05-02 09:30,2,25.95,26,25.8,25.9,167
20121101|2012-05-02 10:00,2,25.9,25.9,25.8,25.8,59
20121101|2012-05-02 10:30,2,25.8,25.9,25.8,25.85,6
20121101|2012-05-02 11:00,2,25.8,25.85,25.75,25.75,153
20121101|2012-05-02 11:30,2,25.75,25.8,25.72,25.75,52
20121101|2012-05-02 12:00,2,25.75,25.8,25.75,25.75,89
20121101|2012-05-02 12:30,2,25.77,25.8,25.65,25.7,104
20121101|2012-05-02 13:00,2,25.75,25.75,25.65,25.68,61
20121101|2012-05-02 13:30,2,25.65,25.75,25.64,25.75,172
20121101|2012-05-02 14:00,2,25.7,25.75,25.65,25.74,101
20121101|2012-05-02 14:30,2,25.7,25.75,25.63,25.7,32
20121101|2012-05-02 15:00,2,25.68,25.68,25.45,25.5,1040
20121101|2012-05-02 15:30,2,25.59,25.59,25.59,25.59,6
20121101|2012-05-03 07:00,3,25.5,25.57,25.45,25.57,12
20121101|2012-05-03 07:30,3,25.55,25.55,25.45,25.5,13
20121101|2012-05-03 08:00,3,25.5,25.53,25.5,25.53,14
20121101|2012-05-03 08:30,3,25.51,25.65,25.45,25.5,77
20121101|2012-05-03 09:00,3,25.6,25.7,25.45,25.62,125
20121101|2012-05-03 09:30,3,25.6,25.6,25.3,25.3,136
20121101|2012-05-03 10:00,3,25.3,25.35,25.2,25.29,328
20121101|2012-05-03 10:30,3,25.3,25.45,25.25,25.45,156
20121101|2012-05-03 11:00,3,25.45,25.45,25.38,25.39,133
20121101|2012-05-03 11:30,3,25.39,25.4,25.35,25.4,61
20121101|2012-05-03 12:00,3,25.4,25.45,25.35,25.35,139
20121101|2012-05-03 12:30,3,25.44,25.59,25.4,25.55,78
20121101|2012-05-03 13:00,3,25.59,25.77,25.59,25.73,156
20121101|2012-05-03 13:30,3,25.75,25.85,25.75,25.8,32
20121101|2012-05-03 14:00,3,25.74,25.76,25.45,25.45,129
20121101|2012-05-03 14:30,3,25.45,25.57,25.45,25.55,137
20121101|2012-05-03 15:00,3,25.55,25.8,25.55,25.7,928
20121101|2012-05-03 15:30,3,25.74,25.74,25.74,25.74,1
20121101|2012-05-04 07:30,4,25.8,25.8,25.65,25.65,23
20121101|2012-05-04 08:00,4,25.6,25.67,25.59,25.67,9
20121101|2012-05-04 08:30,4,25.7,25.9,25.64,25.83,226
20121101|2012-05-04 09:00,4,25.85,26,25.8,25.95,141
20121101|2012-05-04 09:30,4,25.99,26.05,25.95,26,53
20121101|2012-05-04 10:00,4,26,26.06,25.97,26.05,30
20121101|2012-05-04 10:30,4,26.05,26.3,26.05,26.25,88
20121101|2012-05-04 11:00,4,26.3,26.35,26.15,26.2,51
20121101|2012-05-04 11:30,4,26.25,26.3,26.25,26.3,37
20121101|2012-05-04 12:00,4,26.2,26.22,26.1,26.2,72
20121101|2012-05-04 12:30,4,26.15,26.15,26.02,26.05,57
20121101|2012-05-04 13:00,4,26.07,26.15,26.06,26.1,106
20121101|2012-05-04 13:30,4,26.1,26.2,26.03,26.03,76
20121101|2012-05-04 14:00,4,26.05,26.15,26,26.15,104
20121101|2012-05-04 14:30,4,26.11,26.2,26.08,26.2,278
20121101|2012-05-04 15:00,4,26.2,26.25,26,26.05,861
20121101|2012-05-04 15:30,4,26.04,26.04,26.04,26.04,25
20121101|2012-05-07 07:00,7,26.15,26.15,26,26,3
20121101|2012-05-07 07:30,7,26.1,26.1,26.05,26.05,4
20121101|2012-05-07 08:00,7,26.05,26.05,26,26,50
20121101|2012-05-07 08:30,7,26,26.05,25.6,25.97,177
20121101|2012-05-07 09:00,7,25.85,25.95,25.85,25.95,286
20121101|2012-05-07 09:30,7,26,26.05,25.94,25.94,13
20121101|2012-05-07 10:00,7,25.95,25.95,25.83,25.85,50
20121101|2012-05-07 10:30,7,25.8,25.85,25.79,25.81,56
20121101|2012-05-07 11:00,7,25.8,25.85,25.75,25.75,81
20121101|2012-05-07 11:30,7,25.7,25.75,25.69,25.7,29
20121101|2012-05-07 12:00,7,25.65,25.7,25.54,25.55,63
20121101|2012-05-07 12:30,7,25.55,25.6,25.55,25.6,10
20121101|2012-05-07 13:00,7,25.6,25.65,25.58,25.63,122
20121101|2012-05-07 13:30,7,25.65,25.7,25.6,25.6,80
20121101|2012-05-07 14:00,7,25.65,25.75,25.63,25.72,68
20121101|2012-05-07 14:30,7,25.72,25.8,25.65,25.8,265
20121101|2012-05-07 15:00,7,25.7,25.77,25.55,25.71,411
20121101|2012-05-07 16:00,7,25.73,25.73,25.73,25.73,50
20121101|2012-05-08 07:00,8,25.76,25.83,25.76,25.83,3
20121101|2012-05-08 07:30,8,25.9,26.1,25.84,25.84,18
20121101|2012-05-08 08:00,8,25.83,26.15,25.82,26.1,22
20121101|2012-05-08 08:30,8,26,26.17,25.95,26.13,151
20121101|2012-05-08 09:00,8,26.2,26.25,26.1,26.25,129
20121101|2012-05-08 09:30,8,26.27,26.6,26.27,26.5,203
20121101|2012-05-08 10:00,8,26.45,26.6,26.4,26.45,299
20121101|2012-05-08 10:30,8,26.4,26.5,26.17,26.17,388
20121101|2012-05-08 11:00,8,26.2,26.26,26.2,26.25,203
20121101|2012-05-08 11:30,8,26.3,26.35,26.29,26.29,140
20121101|2012-05-08 12:00,8,26.25,26.26,26.21,26.24,14
20121101|2012-05-08 12:30,8,26.21,26.3,26.19,26.25,91
20121101|2012-05-08 13:00,8,26.25,26.3,26.2,26.3,41
20121101|2012-05-08 13:30,8,26.25,26.27,26.05,26.1,141
20121101|2012-05-08 14:00,8,26.13,26.15,25.9,25.9,96
20121101|2012-05-08 14:30,8,25.9,26.05,25.88,25.95,128
20121101|2012-05-08 15:00,8,25.9,26,25.75,25.95,868
20121101|2012-05-08 15:30,8,25.98,25.98,25.98,25.98,10
20121101|2012-05-09 07:30,9,26.15,26.57,26.15,26.4,176
20121101|2012-05-09 08:00,9,26.4,26.55,26.3,26.4,215
20121101|2012-05-09 08:30,9,26.35,26.45,26.25,26.38,154
20121101|2012-05-09 09:00,9,26.4,26.7,26.32,26.67,250
20121101|2012-05-09 09:30,9,26.65,26.7,26.3,26.3,106
20121101|2012-05-09 10:00,9,26.3,26.36,26,26.03,97
20121101|2012-05-09 10:30,9,26.15,26.16,25.95,26.16,77
20121101|2012-05-09 11:00,9,26.25,26.35,26.25,26.35,247
20121101|2012-05-09 11:30,9,26.4,26.45,26.3,26.3,73
20121101|2012-05-09 12:00,9,26.3,26.3,26,26,34
20121101|2012-05-09 12:30,9,26.02,26.07,25.94,26,146
20121101|2012-05-09 13:00,9,26.05,26.15,26.02,26.02,15
20121101|2012-05-09 13:30,9,26.14,26.32,26.13,26.32,39
20121101|2012-05-09 14:00,9,26.4,26.45,26.3,26.35,89
20121101|2012-05-09 14:30,9,26.36,26.45,26.3,26.45,93
20121101|2012-05-09 15:00,9,26.45,26.5,26.4,26.4,1067
20121101|2012-05-09 15:30,9,26.43,26.43,26.43,26.43,4
20121101|2012-05-10 07:00,10,26.07,26.1,26.02,26.02,26
20121101|2012-05-10 07:30,10,26.05,26.05,25.85,25.86,57
20121101|2012-05-10 08:00,10,25.86,25.92,25.8,25.92,28
20121101|2012-05-10 08:30,10,25.9,25.95,25.75,25.85,107
20121101|2012-05-10 09:00,10,25.87,26.1,25.87,26.07,253
20121101|2012-05-10 09:30,10,26.1,26.15,26,26.09,45
20121101|2012-05-10 10:00,10,26.1,26.15,25.96,25.98,55
20121101|2012-05-10 10:30,10,26,26.02,25.9,25.91,193
20121101|2012-05-10 11:00,10,25.93,26,25.88,25.9,44
20121101|2012-05-10 11:30,10,25.9,25.9,25.84,25.9,199
20121101|2012-05-10 12:00,10,25.85,25.87,25.82,25.87,98
20121101|2012-05-10 12:30,10,25.85,25.94,25.83,25.94,57
20121101|2012-05-10 13:00,10,25.9,25.9,25.85,25.9,44
20121101|2012-05-10 13:30,10,25.9,26,25.9,25.95,32
20121101|2012-05-10 14:00,10,25.98,26,25.98,26,23
20121101|2012-05-10 14:30,10,26,26.2,25.95,26.08,333
20121101|2012-05-10 15:00,10,26.1,26.12,25.9,26,1205
20121101|2012-05-10 15:30,10,25.99,25.99,25.99,25.99,138
20121101|2012-05-11 07:00,11,26.17,26.25,26.17,26.25,55
20121101|2012-05-11 07:30,11,26.25,26.32,26.25,26.32,13
20121101|2012-05-11 08:00,11,26.32,26.56,26.29,26.55,150
20121101|2012-05-11 08:30,11,26.55,26.55,26.25,26.29,271
20121101|2012-05-11 09:00,11,26.35,26.4,25.98,26.2,320
20121101|2012-05-11 09:30,11,26.2,26.2,26.05,26.15,52
20121101|2012-05-11 10:00,11,26.15,26.2,26.05,26.1,78
20121101|2012-05-11 10:30,11,26.07,26.11,25.97,25.97,106
20121101|2012-05-11 11:00,11,25.95,26.1,25.95,26.03,54
20121101|2012-05-11 11:30,11,26.05,26.27,26.05,26.27,59
20121101|2012-05-11 12:00,11,26.3,26.4,26.3,26.4,160
20121101|2012-05-11 12:30,11,26.35,26.4,26.35,26.35,46
20121101|2012-05-11 13:00,11,26.35,26.4,26.3,26.33,19
20121101|2012-05-11 13:30,11,26.35,26.4,26.35,26.4,2
20121101|2012-05-11 14:00,11,26.35,26.4,26.32,26.33,150
20121101|2012-05-11 14:30,11,26.34,26.55,26.34,26.55,243
20121101|2012-05-11 15:00,11,26.5,26.65,26.5,26.65,902
20121101|2012-05-11 15:30,11,26.59,26.59,26.59,26.59,99
20121101|2012-05-14 07:00,14,26.88,27,26.88,26.93,20
20121101|2012-05-14 07:30,14,26.99,27,26.8,26.84,28
20121101|2012-05-14 08:00,14,26.9,26.9,26.86,26.9,15
20121101|2012-05-14 08:30,14,26.92,27.05,26.75,26.85,124
20121101|2012-05-14 09:00,14,26.9,27.1,26.9,27.05,125
20121101|2012-05-14 09:30,14,27.05,27.05,26.8,26.9,93
20121101|2012-05-14 10:00,14,26.91,26.91,26.75,26.79,96
20121101|2012-05-14 10:30,14,26.8,26.95,26.79,26.9,55
20121101|2012-05-14 11:00,14,26.9,26.95,26.86,26.95,46
20121101|2012-05-14 11:30,14,26.9,26.95,26.9,26.9,25
20121101|2012-05-14 12:00,14,26.9,27.05,26.9,27.05,31
20121101|2012-05-14 12:30,14,27.05,27.05,26.9,26.9,39
20121101|2012-05-14 13:00,14,26.95,26.95,26.84,26.85,88
20121101|2012-05-14 13:30,14,26.85,27.1,26.85,27.1,68
20121101|2012-05-14 14:00,14,27.01,27.1,26.95,27.1,30
20121101|2012-05-14 14:30,14,27.1,27.2,27.05,27.15,38
20121101|2012-05-14 15:00,14,27.16,27.65,27.16,27.6,1186
20121101|2012-05-14 15:30,14,27.64,27.64,27.64,27.64,2
20121101|2012-05-15 07:00,15,27.3,27.3,27.2,27.3,79
20121101|2012-05-15 07:30,15,27.25,27.3,27,27.2,268
20121101|2012-05-15 08:00,15,27.23,27.7,27.2,27.45,318
20121101|2012-05-15 08:30,15,27.45,27.65,27.25,27.35,248
20121101|2012-05-15 09:00,15,27.25,27.45,27.25,27.27,88
20121101|2012-05-15 09:30,15,27.3,27.47,27.29,27.47,54
20121101|2012-05-15 10:00,15,27.49,27.75,27.49,27.54,164
20121101|2012-05-15 10:30,15,27.56,27.59,27.35,27.37,87
20121101|2012-05-15 11:00,15,27.4,27.41,27.25,27.25,147
20121101|2012-05-15 11:30,15,27.26,27.42,27.25,27.42,252
20121101|2012-05-15 12:00,15,27.45,27.45,27.39,27.4,48
20121101|2012-05-15 12:30,15,27.55,27.65,27.48,27.65,44
20121101|2012-05-15 13:00,15,27.62,27.66,27.5,27.6,61
20121101|2012-05-15 13:30,15,27.6,27.75,27.6,27.75,52
20121101|2012-05-15 14:00,15,27.76,28.2,27.75,28,200
20121101|2012-05-15 14:30,15,28,28.1,27.85,28.1,486
20121101|2012-05-15 15:00,15,28.1,28.35,28.08,28.35,1111
20121101|2012-05-15 15:30,15,28.24,28.24,28.24,28.24,22
20121101|2012-05-16 07:00,16,28.1,28.15,28.05,28.05,45
20121101|2012-05-16 07:30,16,28,28.06,28,28.05,28
20121101|2012-05-16 08:00,16,28.03,28.03,27.75,27.94,166
20121101|2012-05-16 08:30,16,27.95,28.15,27.8,27.89,210
20121101|2012-05-16 09:00,16,27.8,28.05,27.75,27.95,199
20121101|2012-05-16 09:30,16,27.9,28.15,27.88,28.12,420
20121101|2012-05-16 10:00,16,28.12,28.38,28.12,28.3,590
20121101|2012-05-16 10:30,16,28.25,28.4,28.25,28.3,64
20121101|2012-05-16 11:00,16,28.3,28.61,28.3,28.55,128
20121101|2012-05-16 11:30,16,28.4,28.54,28.4,28.52,59
20121101|2012-05-16 12:00,16,28.54,28.6,28.5,28.59,71
20121101|2012-05-16 12:30,16,28.6,28.92,28.6,28.7,375
20121101|2012-05-16 13:00,16,28.7,28.8,28.53,28.75,367
20121101|2012-05-16 13:30,16,28.7,28.75,28.4,28.45,325
20121101|2012-05-16 14:00,16,28.55,28.73,28.55,28.68,296
20121101|2012-05-16 14:30,16,28.7,28.75,28.55,28.75,190
20121101|2012-05-16 15:00,16,28.8,28.87,28.65,28.75,600
20121101|2012-05-16 16:00,16,28.75,28.75,28.75,28.75,37
20121101|2012-05-17 08:00,17,28.7,28.7,28.55,28.65,10
20121101|2012-05-17 08:30,17,28.8,28.8,28.45,28.65,554
20121101|2012-05-17 09:00,17,28.7,28.93,28.6,28.7,323
20121101|2012-05-17 09:30,17,28.75,28.85,28.62,28.71,394
20121101|2012-05-17 10:00,17,28.7,28.77,28.61,28.65,224
20121101|2012-05-17 10:30,17,28.6,28.8,28.6,28.68,323
20121101|2012-05-17 11:00,17,28.65,28.85,28.65,28.84,323
20121101|2012-05-17 11:30,17,28.85,28.92,28.75,28.82,115
20121101|2012-05-17 12:00,17,28.8,28.82,28.67,28.77,156
20121101|2012-05-17 12:30,17,28.75,28.86,28.75,28.75,95
20121101|2012-05-17 13:00,17,28.85,28.95,28.85,28.92,117
20121101|2012-05-17 13:30,17,28.9,29.15,28.9,29.05,211
20121101|2012-05-17 14:00,17,29.05,29.05,28.9,28.95,340
20121101|2012-05-17 14:30,17,28.95,29.2,28.95,29.05,279
20121101|2012-05-17 15:00,17,29.15,29.25,28.75,28.75,1259
20121101|2012-05-17 15:30,17,28.75,28.75,28.75,28.75,25
20121101|2012-05-18 07:00,18,28.7,28.7,28.48,28.48,7
20121101|2012-05-18 07:30,18,28.5,28.5,28.48,28.48,14
20121101|2012-05-18 08:00,18,28.55,28.55,28.45,28.45,82
20121101|2012-05-18 08:30,18,28.4,28.5,28.15,28.5,482
20121101|2012-05-18 09:00,18,28.55,28.67,28.44,28.45,258
20121101|2012-05-18 09:30,18,28.55,28.55,28.43,28.49,109
20121101|2012-05-18 10:00,18,28.45,28.71,28.4,28.65,134
20121101|2012-05-18 10:30,18,28.7,29.15,28.68,29.05,146
20121101|2012-05-18 11:00,18,29.05,29.05,28.6,28.6,88
20121101|2012-05-18 11:30,18,28.65,28.81,28.6,28.8,47
20121101|2012-05-18 12:00,18,28.85,28.95,28.85,28.93,103
20121101|2012-05-18 12:30,18,29,29.15,28.95,29.1,93
20121101|2012-05-18 13:00,18,29.1,29.2,29.05,29.14,33
20121101|2012-05-18 13:30,18,29.15,29.44,29.15,29.43,103
20121101|2012-05-18 14:00,18,29.45,29.55,29.2,29.35,297
20121101|2012-05-18 14:30,18,29.35,29.65,29.33,29.51,292
20121101|2012-05-18 15:00,18,29.55,29.65,29.4,29.6,501
20121101|2012-05-18 15:30,18,29.66,29.66,29.66,29.66,108
20121101|2012-05-21 07:00,21,29.35,29.35,29.2,29.22,16
20121101|2012-05-21 07:30,21,29.2,29.3,29.2,29.27,83
20121101|2012-05-21 08:00,21,29.3,29.4,29.08,29.16,195
20121101|2012-05-21 08:30,21,29.1,29.2,28.85,28.97,403
20121101|2012-05-21 09:00,21,29,29.1,28.9,28.9,208
20121101|2012-05-21 09:30,21,28.9,28.93,28.55,28.7,448
20121101|2012-05-21 10:00,21,28.8,29.02,28.7,29,206
20121101|2012-05-21 10:30,21,29,29.1,28.9,28.95,397
20121101|2012-05-21 11:00,21,28.9,28.9,28.68,28.7,175
20121101|2012-05-21 11:30,21,28.72,29.05,28.7,29.05,196
20121101|2012-05-21 12:00,21,29,29.15,28.97,29,161
20121101|2012-05-21 12:30,21,29,29,28.95,28.98,74
20121101|2012-05-21 13:00,21,29,29.1,28.95,29.06,135
20121101|2012-05-21 13:30,21,29.05,29.05,28.9,28.9,47
20121101|2012-05-21 14:00,21,28.85,28.95,28.85,28.85,167
20121101|2012-05-21 14:30,21,28.9,28.92,28.55,28.6,379
20121101|2012-05-21 15:00,21,28.6,28.85,28.55,28.85,997
20121101|2012-05-21 15:30,21,28.84,28.84,28.84,28.84,1
20121101|2012-05-22 07:00,22,28.5,28.5,28.45,28.5,19
20121101|2012-05-22 07:30,22,28.5,28.7,28.5,28.7,25
20121101|2012-05-22 08:00,22,28.67,28.7,28.6,28.6,74
20121101|2012-05-22 08:30,22,28.62,28.81,28.6,28.64,761
20121101|2012-05-22 09:00,22,28.65,28.65,28.38,28.53,624
20121101|2012-05-22 09:30,22,28.5,28.5,28.3,28.3,78
20121101|2012-05-22 10:00,22,28.32,28.35,28.2,28.35,118
20121101|2012-05-22 10:30,22,28.35,28.52,28.28,28.49,93
20121101|2012-05-22 11:00,22,28.5,28.66,28.45,28.45,155
20121101|2012-05-22 11:30,22,28.5,28.63,28.5,28.55,23
20121101|2012-05-22 12:00,22,28.5,28.6,28.5,28.6,14
20121101|2012-05-22 12:30,22,28.66,28.66,28.6,28.6,15
20121101|2012-05-22 13:00,22,28.58,28.72,28.55,28.65,201
20121101|2012-05-22 13:30,22,28.65,28.79,28.6,28.7,176
20121101|2012-05-22 14:00,22,28.75,29.13,28.7,29.13,137
20121101|2012-05-22 14:30,22,29.2,29.7,29.2,29.4,669
20121101|2012-05-22 15:00,22,29.4,29.6,29.2,29.2,1282
20121101|2012-05-22 15:30,22,29.2,29.2,29.2,29.2,55
20121101|2012-05-23 07:00,23,29.53,29.63,29.49,29.55,36
20121101|2012-05-23 07:30,23,29.55,29.7,29.51,29.55,57
20121101|2012-05-23 08:00,23,29.5,29.55,29.3,29.45,204
20121101|2012-05-23 08:30,23,29.4,29.55,29.3,29.35,172
20121101|2012-05-23 09:00,23,29.3,29.55,29.25,29.5,149
20121101|2012-05-23 09:30,23,29.5,29.76,29.5,29.6,93
20121101|2012-05-23 10:00,23,29.7,29.7,29.55,29.6,60
20121101|2012-05-23 10:30,23,29.55,29.8,29.55,29.75,141
20121101|2012-05-23 11:00,23,29.7,29.85,29.7,29.8,60
20121101|2012-05-23 11:30,23,29.75,29.75,29.63,29.73,49
20121101|2012-05-23 12:00,23,29.7,29.75,29.65,29.7,187
20121101|2012-05-23 12:30,23,29.7,29.7,29.6,29.6,107
20121101|2012-05-23 13:00,23,29.65,29.85,29.65,29.85,54
20121101|2012-05-23 13:30,23,29.9,29.9,29.6,29.6,191
20121101|2012-05-23 14:00,23,29.55,29.7,29.45,29.5,205
20121101|2012-05-23 14:30,23,29.45,29.45,28.8,28.82,312
20121101|2012-05-23 15:00,23,28.85,28.9,28.6,28.6,1297
20121101|2012-05-23 15:30,23,28.7,28.7,28.7,28.7,5
20121101|2012-05-24 07:00,24,28.55,28.55,28.55,28.55,7
20121101|2012-05-24 07:30,24,28.55,28.63,28.52,28.55,84
20121101|2012-05-24 08:00,24,28.6,28.6,28.5,28.53,48
20121101|2012-05-24 08:30,24,28.55,28.85,28.45,28.8,314
20121101|2012-05-24 09:00,24,28.74,28.87,28.7,28.75,96
20121101|2012-05-24 09:30,24,28.7,28.85,28.49,28.85,72
20121101|2012-05-24 10:00,24,28.85,28.95,28.8,28.93,79
20121101|2012-05-24 10:30,24,28.95,29.1,28.94,29.05,131
20121101|2012-05-24 11:00,24,29.2,29.26,29.1,29.1,248
20121101|2012-05-24 11:30,24,29.2,29.2,28.98,29.05,48
20121101|2012-05-24 12:00,24,28.95,29,28.95,29,15
20121101|2012-05-24 12:30,24,29.15,29.15,29.05,29.15,4
20121101|2012-05-24 13:00,24,29.21,29.21,29.03,29.03,78
20121101|2012-05-24 13:30,24,29,29.15,28.96,29.15,6
20121101|2012-05-24 14:00,24,29.15,29.22,28.73,28.78,125
20121101|2012-05-24 14:30,24,28.73,28.92,28.73,28.82,46
20121101|2012-05-24 15:00,24,28.8,28.8,28.55,28.7,232
20121101|2012-05-24 15:30,24,28.71,28.71,28.71,28.71,75
20121101|2012-05-25 07:00,25,28.7,29,28.7,28.97,19
20121101|2012-05-25 07:30,25,29,29,28.96,28.98,19
20121101|2012-05-25 08:00,25,28.99,28.99,28.9,28.97,65
20121101|2012-05-25 08:30,25,29,29.14,28.8,28.9,171
20121101|2012-05-25 09:00,25,28.9,29.08,28.9,28.9,27
20121101|2012-05-25 09:30,25,28.85,28.95,28.8,28.9,104
20121101|2012-05-25 10:00,25,28.85,28.9,28.8,28.8,14
20121101|2012-05-25 10:30,25,28.85,28.95,28.85,28.85,79
20121101|2012-05-25 11:00,25,28.95,29,28.87,28.98,23
20121101|2012-05-25 11:30,25,29,29.05,29,29,16
20121101|2012-05-25 12:00,25,28.95,28.99,28.92,28.92,75
20121101|2012-05-25 12:30,25,28.9,28.95,28.9,28.95,21
20121101|2012-05-25 13:00,25,28.95,29.02,28.92,29,46
20121101|2012-05-25 13:30,25,29,29.05,28.98,29.03,113
20121101|2012-05-25 14:00,25,29,29.05,28.88,28.88,188
20121101|2012-05-25 14:30,25,28.9,28.95,28.59,28.6,652
20121101|2012-05-25 15:00,25,28.59,28.7,28.15,28.2,1933
20121101|2012-05-25 15:30,25,28.2,28.2,28.2,28.2,17
20121101|2012-05-29 07:00,29,27.94,27.99,27.94,27.95,4
20121101|2012-05-29 07:30,29,27.95,28.12,27.95,28.09,26
20121101|2012-05-29 08:00,29,28.09,28.15,28,28,48
20121101|2012-05-29 08:30,29,28.1,28.15,27.8,27.8,330
20121101|2012-05-29 09:00,29,27.82,27.95,27.7,27.8,348
20121101|2012-05-29 09:30,29,27.75,27.77,27.69,27.71,170
20121101|2012-05-29 10:00,29,27.75,27.85,27.7,27.75,115
20121101|2012-05-29 10:30,29,27.8,28.01,27.8,27.83,256
20121101|2012-05-29 11:00,29,27.85,28,27.85,27.9,18
20121101|2012-05-29 11:30,29,28,28,27.88,27.92,11
20121101|2012-05-29 12:00,29,27.97,28.05,27.95,27.95,37
20121101|2012-05-29 12:30,29,28.05,28.05,27.94,27.94,103
20121101|2012-05-29 13:00,29,27.95,28.07,27.94,28.01,105
20121101|2012-05-29 13:30,29,27.98,28,27.85,27.85,7
20121101|2012-05-29 14:00,29,27.87,27.96,27.75,27.75,148
20121101|2012-05-29 14:30,29,27.8,27.85,27.65,27.75,250
20121101|2012-05-29 15:00,29,27.75,27.8,27.65,27.8,384
20121101|2012-05-29 15:30,29,27.75,27.75,27.75,27.75,1
20121101|2012-05-30 07:00,30,28.05,28.05,28.05,28.05,6
20121101|2012-05-30 07:30,30,28.03,28.1,28.03,28.09,24
20121101|2012-05-30 08:00,30,28.05,28.15,28.03,28.12,39
20121101|2012-05-30 08:30,30,28.1,28.45,28.1,28.3,179
20121101|2012-05-30 09:00,30,28.31,28.45,28.25,28.3,82
20121101|2012-05-30 09:30,30,28.3,28.45,28.19,28.45,231
20121101|2012-05-30 10:00,30,28.35,28.35,28.27,28.35,57
20121101|2012-05-30 10:30,30,28.3,28.43,28.3,28.33,98
20121101|2012-05-30 11:00,30,28.35,28.45,28.3,28.45,263
20121101|2012-05-30 11:30,30,28.4,28.4,28.29,28.3,13
20121101|2012-05-30 12:00,30,28.35,28.4,28.35,28.36,6
20121101|2012-05-30 12:30,30,28.25,28.28,28.15,28.25,20
20121101|2012-05-30 13:00,30,28.25,28.35,28.15,28.28,164
20121101|2012-05-30 13:30,30,28.25,28.25,28.22,28.25,84
20121101|2012-05-30 14:00,30,28.2,28.4,28.15,28.15,81
20121101|2012-05-30 14:30,30,28.25,28.4,28.24,28.4,132
20121101|2012-05-30 15:00,30,28.4,28.6,28.38,28.5,568
20121101|2012-05-30 15:30,30,28.56,28.56,28.56,28.56,49
20121101|2012-05-31 07:00,31,28.33,28.45,28.33,28.45,5
20121101|2012-05-31 07:30,31,28.6,28.6,28.5,28.52,119
20121101|2012-05-31 08:00,31,28.5,28.5,28.39,28.4,56
20121101|2012-05-31 08:30,31,28.35,28.9,28.3,28.9,331
20121101|2012-05-31 09:00,31,28.85,29,28.8,28.9,234
20121101|2012-05-31 09:30,31,28.9,28.9,28.6,28.68,477
20121101|2012-05-31 10:00,31,28.71,28.95,28.45,28.6,816
20121101|2012-05-31 10:30,31,28.6,28.65,28.35,28.55,198
20121101|2012-05-31 11:00,31,28.5,28.52,28.3,28.35,87
20121101|2012-05-31 11:30,31,28.4,28.5,28.33,28.4,36
20121101|2012-05-31 12:00,31,28.35,28.35,28.3,28.35,138
20121101|2012-05-31 12:30,31,28.38,28.6,28.35,28.6,79
20121101|2012-05-31 13:00,31,28.55,28.6,28.5,28.53,41
20121101|2012-05-31 13:30,31,28.5,28.55,28.45,28.5,117
20121101|2012-05-31 14:00,31,28.55,28.55,28.21,28.21,210
20121101|2012-05-31 14:30,31,28.2,28.6,28.2,28.6,190
20121101|2012-05-31 15:00,31,28.6,28.95,28.55,28.95,787
20121101|2012-05-31 15:30,31,28.95,28.95,28.95,28.95,50
20121101|2012-06-01 07:00,1,29.25,29.62,29.15,29.62,61
20121101|2012-06-01 07:30,1,29.78,30.06,29.6,29.76,149
20121101|2012-06-01 08:00,1,29.75,29.85,29.67,29.8,55
20121101|2012-06-01 08:30,1,29.75,29.8,29.3,29.45,427
20121101|2012-06-01 09:00,1,29.45,29.65,29.25,29.35,670
20121101|2012-06-01 09:30,1,29.45,29.52,29.05,29.25,537
20121101|2012-06-01 10:00,1,29.25,29.32,29,29,519
20121101|2012-06-01 10:30,1,29,29.25,29,29.25,79
20121101|2012-06-01 11:00,1,29.25,29.5,29.25,29.45,82
20121101|2012-06-01 11:30,1,29.4,29.45,29.34,29.35,99
20121101|2012-06-01 12:00,1,29.33,29.46,29.3,29.45,171
20121101|2012-06-01 12:30,1,29.48,29.8,29.45,29.75,85
20121101|2012-06-01 13:00,1,29.7,29.78,29.6,29.6,223
20121101|2012-06-01 13:30,1,29.7,29.87,29.55,29.85,160
20121101|2012-06-01 14:00,1,29.85,29.88,29.8,29.83,196
20121101|2012-06-01 14:30,1,29.85,30.05,29.83,29.94,551
20121101|2012-06-01 15:00,1,29.95,30.2,29.9,30.05,548
20121101|2012-06-01 15:30,1,30.11,30.11,30.11,30.11,107
20121101|2012-06-04 07:00,4,30,30,29.85,29.85,3
20121101|2012-06-04 07:30,4,29.7,29.96,29.7,29.96,62
20121101|2012-06-04 08:00,4,29.9,29.95,29.84,29.84,47
20121101|2012-06-04 08:30,4,29.9,30,29.7,29.99,475
20121101|2012-06-04 09:00,4,30,30.25,29.8,29.99,225
20121101|2012-06-04 09:30,4,29.96,30.1,29.84,29.85,98
20121101|2012-06-04 10:00,4,29.9,30,29.8,29.8,87
20121101|2012-06-04 10:30,4,29.8,29.9,29.78,29.85,71
20121101|2012-06-04 11:00,4,29.86,29.95,29.85,29.93,87
20121101|2012-06-04 11:30,4,29.95,30.07,29.89,30.04,93
20121101|2012-06-04 12:00,4,30,30.1,29.92,30.1,79
20121101|2012-06-04 12:30,4,30.05,30.07,29.93,29.93,37
20121101|2012-06-04 13:00,4,29.95,29.96,29.7,29.7,1139
20121101|2012-06-04 13:30,4,29.73,30,29.64,29.7,1266
20121101|2012-06-04 14:00,4,29.7,29.9,29.65,29.85,146
20121101|2012-06-04 14:30,4,29.85,30.05,29.83,29.95,803
20121101|2012-06-04 15:00,4,30,30.5,29.98,30.45,1211
20121101|2012-06-04 15:30,4,30.49,30.49,30.49,30.49,57
20121101|2012-06-05 07:00,5,30.4,30.4,30.3,30.35,50
20121101|2012-06-05 07:30,5,30.3,30.4,30.2,30.4,70
20121101|2012-06-05 08:00,5,30.39,30.41,30.3,30.41,46
20121101|2012-06-05 08:30,5,30.37,30.37,30,30.1,328
20121101|2012-06-05 09:00,5,30.05,30.06,29.6,29.79,426
20121101|2012-06-05 09:30,5,29.75,30.25,29.7,30.25,212
20121101|2012-06-05 10:00,5,30.2,30.27,30,30.1,166
20121101|2012-06-05 10:30,5,30.15,30.2,29.98,30.2,851
20121101|2012-06-05 11:00,5,30.2,30.23,30.15,30.2,63
20121101|2012-06-05 11:30,5,30.15,30.2,30.05,30.15,138
20121101|2012-06-05 12:00,5,30.17,30.2,30.03,30.05,191
20121101|2012-06-05 12:30,5,30.05,30.09,29.97,30.02,265
20121101|2012-06-05 13:00,5,30.05,30.1,29.95,29.97,163
20121101|2012-06-05 13:30,5,29.97,30,29.9,29.9,159
20121101|2012-06-05 14:00,5,29.93,29.95,29.85,29.89,77
20121101|2012-06-05 14:30,5,29.9,29.95,29.8,29.95,245
20121101|2012-06-05 15:00,5,29.95,30,29.83,29.95,420
20121101|2012-06-05 15:30,5,29.88,29.88,29.88,29.88,1
20121101|2012-06-06 07:00,6,29.5,29.65,29.5,29.6,40
20121101|2012-06-06 07:30,6,29.6,29.75,29.5,29.65,48
20121101|2012-06-06 08:00,6,29.65,29.67,29.5,29.55,70
20121101|2012-06-06 08:30,6,29.6,29.65,29.35,29.4,127
20121101|2012-06-06 09:00,6,29.35,29.51,29.35,29.47,122
20121101|2012-06-06 09:30,6,29.47,29.47,29.25,29.39,142
20121101|2012-06-06 10:00,6,29.38,29.4,29.05,29.06,338
20121101|2012-06-06 10:30,6,29.06,29.15,29.05,29.1,181
20121101|2012-06-06 11:00,6,29.1,29.15,29.08,29.15,17
20121101|2012-06-06 11:30,6,29.15,29.15,29.1,29.1,35
20121101|2012-06-06 12:00,6,29.14,29.25,29.1,29.2,99
20121101|2012-06-06 12:30,6,29.2,29.25,29.2,29.25,43
20121101|2012-06-06 13:00,6,29.2,29.25,29.18,29.2,111
20121101|2012-06-06 13:30,6,29.19,29.25,29.15,29.15,69
20121101|2012-06-06 14:00,6,29.15,29.25,29.15,29.24,140
20121101|2012-06-06 14:30,6,29.25,29.25,29.1,29.1,680
20121101|2012-06-06 15:00,6,29.12,29.15,28.95,29.15,610
20121101|2012-06-06 15:30,6,29.15,29.15,29.15,29.15,143
20121101|2012-06-07 07:00,7,28.85,28.85,28.6,28.62,7
20121101|2012-06-07 07:30,7,28.61,28.75,28.6,28.71,58
20121101|2012-06-07 08:00,7,28.75,28.77,28.55,28.55,36
20121101|2012-06-07 08:30,7,28.55,28.65,28.45,28.45,214
20121101|2012-06-07 09:00,7,28.5,28.95,28.5,28.75,446
20121101|2012-06-07 09:30,7,28.76,29.13,28.76,29.06,132
20121101|2012-06-07 10:00,7,29.09,29.15,28.87,28.93,428
20121101|2012-06-07 10:30,7,28.94,29.1,28.87,29.1,170
20121101|2012-06-07 11:00,7,29.1,29.16,28.95,28.99,88
20121101|2012-06-07 11:30,7,29,29.05,28.95,28.97,6
20121101|2012-06-07 12:00,7,29,29,28.9,28.9,76
20121101|2012-06-07 12:30,7,28.92,29,28.9,29,16
20121101|2012-06-07 13:00,7,29,29.05,28.9,28.93,104
20121101|2012-06-07 13:30,7,28.95,29.05,28.9,29,96
20121101|2012-06-07 14:00,7,29.05,29.15,28.95,29.1,1125
20121101|2012-06-07 14:30,7,29.15,29.32,29.08,29.2,443
20121101|2012-06-07 15:00,7,29.2,29.4,28.9,28.9,1744
20121101|2012-06-07 15:30,7,28.94,28.94,28.94,28.94,1
20121101|2012-06-08 07:00,8,29.1,29.1,29,29.1,7
20121101|2012-06-08 07:30,8,29.1,29.12,29.05,29.1,44
20121101|2012-06-08 08:00,8,29.1,29.1,29,29.1,60
20121101|2012-06-08 08:30,8,29.15,29.25,29.04,29.1,181
20121101|2012-06-08 09:00,8,29.05,29.08,28.7,28.79,242
20121101|2012-06-08 09:30,8,28.8,28.8,28.5,28.54,114
20121101|2012-06-08 10:00,8,28.55,28.72,28.53,28.65,169
20121101|2012-06-08 10:30,8,28.65,28.75,28.55,28.75,54
20121101|2012-06-08 11:00,8,28.74,28.75,28.7,28.75,31
20121101|2012-06-08 11:30,8,28.7,28.7,28.55,28.59,43
20121101|2012-06-08 12:00,8,28.6,28.6,28.4,28.55,101
20121101|2012-06-08 12:30,8,28.55,28.62,28.5,28.55,249
20121101|2012-06-08 13:00,8,28.55,28.6,28.45,28.58,101
20121101|2012-06-08 13:30,8,28.55,28.55,28.4,28.4,69
20121101|2012-06-08 14:00,8,28.4,28.41,28.2,28.27,488
20121101|2012-06-08 14:30,8,28.23,28.3,28.1,28.19,473
20121101|2012-06-08 15:00,8,28.15,28.2,27.7,27.7,1540
20121101|2012-06-08 15:30,8,27.75,27.75,27.75,27.75,8
20121101|2012-06-11 07:00,11,27.35,27.35,27.35,27.35,7
20121101|2012-06-11 07:30,11,27.4,27.5,27.4,27.5,20
20121101|2012-06-11 08:00,11,27.45,27.5,27.43,27.46,68
20121101|2012-06-11 08:30,11,27.5,27.75,27.45,27.75,254
20121101|2012-06-11 09:00,11,27.73,27.97,27.65,27.9,161
20121101|2012-06-11 09:30,11,27.87,28.04,27.85,28.04,91
20121101|2012-06-11 10:00,11,28.06,28.1,28,28.05,52
20121101|2012-06-11 10:30,11,28.07,28.1,27.95,28,100
20121101|2012-06-11 11:00,11,27.95,28.08,27.95,28.05,52
20121101|2012-06-11 11:30,11,28.1,28.1,27.99,28,44
20121101|2012-06-11 12:00,11,28.02,28.02,27.94,27.95,49
20121101|2012-06-11 12:30,11,28,28.1,27.99,28.09,63
20121101|2012-06-11 13:00,11,28.08,28.46,28.08,28.46,151
20121101|2012-06-11 13:30,11,28.5,28.7,28.4,28.65,242
20121101|2012-06-11 14:00,11,28.65,28.9,28.65,28.8,192
20121101|2012-06-11 14:30,11,28.8,29.25,28.79,29.25,355
20121101|2012-06-11 15:00,11,29.2,30.05,29.15,30,2485
20121101|2012-06-11 15:30,11,30,30,30,30,50
20121101|2012-06-12 07:00,12,29.67,29.7,29.67,29.7,7
20121101|2012-06-12 07:30,12,29.65,29.65,29.5,29.5,159
20121101|2012-06-12 08:00,12,29.49,29.5,29.3,29.4,175
20121101|2012-06-12 08:30,12,29.35,29.55,29.25,29.3,364
20121101|2012-06-12 09:00,12,29.26,29.65,29.2,29.55,244
20121101|2012-06-12 09:30,12,29.7,29.7,29.5,29.52,218
20121101|2012-06-12 10:00,12,29.5,29.51,29.2,29.23,279
20121101|2012-06-12 10:30,12,29.23,29.4,29.23,29.4,164
20121101|2012-06-12 11:00,12,29.35,29.47,29.35,29.4,116
20121101|2012-06-12 11:30,12,29.4,29.54,29.38,29.5,141
20121101|2012-06-12 12:00,12,29.53,29.58,29.23,29.35,423
20121101|2012-06-12 12:30,12,29.32,29.47,29.2,29.45,180
20121101|2012-06-12 13:00,12,29.4,29.5,29.4,29.5,127
20121101|2012-06-12 13:30,12,29.55,29.6,29.5,29.59,232
20121101|2012-06-12 14:00,12,29.6,29.81,29.6,29.72,227
20121101|2012-06-12 14:30,12,29.7,29.8,29.38,29.5,1045
20121101|2012-06-12 15:00,12,29.45,29.65,29.35,29.65,910
20121101|2012-06-12 15:30,12,29.65,29.65,29.65,29.65,1
20121101|2012-06-13 07:00,13,29.6,29.85,29.6,29.85,34
20121101|2012-06-13 07:30,13,29.9,30.1,29.9,29.98,229
20121101|2012-06-13 08:00,13,30,30.05,29.9,29.9,33
20121101|2012-06-13 08:30,13,30,30.05,29.95,30.05,88
20121101|2012-06-13 09:00,13,30,30,29.7,29.84,306
20121101|2012-06-13 09:30,13,29.8,29.87,29.65,29.85,232
20121101|2012-06-13 10:00,13,29.85,30.01,29.82,29.9,160
20121101|2012-06-13 10:30,13,29.9,30,29.8,29.95,132
20121101|2012-06-13 11:00,13,29.95,30.05,29.9,29.92,263
20121101|2012-06-13 11:30,13,29.9,29.9,29.8,29.85,344
20121101|2012-06-13 12:00,13,29.9,29.95,29.8,29.9,67
20121101|2012-06-13 12:30,13,29.9,30,29.74,29.85,332
20121101|2012-06-13 13:00,13,29.9,29.9,29.8,29.85,176
20121101|2012-06-13 13:30,13,29.85,30.1,29.85,30,202
20121101|2012-06-13 14:00,13,30.02,30.2,29.98,30.2,388
20121101|2012-06-13 14:30,13,30.2,30.3,30,30.1,381
20121101|2012-06-13 15:00,13,30.15,30.59,30.05,30.55,2019
20121101|2012-06-13 15:30,13,30.54,30.54,30.54,30.54,245
20121101|2012-06-14 07:00,14,30.95,30.95,30.3,30.4,32
20121101|2012-06-14 07:30,14,30.45,30.55,30.34,30.35,47
20121101|2012-06-14 08:00,14,30.37,30.45,30.35,30.44,88
20121101|2012-06-14 08:30,14,30.4,30.5,30,30,198
20121101|2012-06-14 09:00,14,30.05,30.25,29.95,30.17,503
20121101|2012-06-14 09:30,14,30.15,30.24,29.85,29.9,364
20121101|2012-06-14 10:00,14,29.9,29.9,29.75,29.75,256
20121101|2012-06-14 10:30,14,29.78,29.87,29.75,29.84,387
20121101|2012-06-14 11:00,14,29.85,29.85,29.7,29.7,301
20121101|2012-06-14 11:30,14,29.75,29.75,29.55,29.55,401
20121101|2012-06-14 12:00,14,29.6,29.85,29.6,29.75,260
20121101|2012-06-14 12:30,14,29.75,29.8,29.6,29.6,155
20121101|2012-06-14 13:00,14,29.65,29.75,29.6,29.75,156
20121101|2012-06-14 13:30,14,29.8,29.86,29.73,29.8,322
20121101|2012-06-14 14:00,14,29.75,29.8,29.29,29.7,572
20121101|2012-06-14 14:30,14,29.65,29.65,29.3,29.35,541
20121101|2012-06-14 15:00,14,29.3,29.45,29.15,29.45,691
20121101|2012-06-14 15:30,14,29.43,29.43,29.43,29.43,10
20121101|2012-06-15 07:00,15,29.2,29.5,29.2,29.4,45
20121101|2012-06-15 07:30,15,29.3,29.45,29.3,29.45,153
20121101|2012-06-15 08:00,15,29.47,29.5,29.3,29.3,110
20121101|2012-06-15 08:30,15,29.25,29.35,29.15,29.2,370
20121101|2012-06-15 09:00,15,29.15,29.19,28.95,29.05,718
20121101|2012-06-15 09:30,15,29.05,29.25,29,29.2,686
20121101|2012-06-15 10:00,15,29.2,29.25,29.15,29.2,97
20121101|2012-06-15 10:30,15,29.2,29.2,29.1,29.15,270
20121101|2012-06-15 11:00,15,29.1,29.14,29,29,180
20121101|2012-06-15 11:30,15,29,29.05,28.94,29.05,136
20121101|2012-06-15 12:00,15,28.96,28.99,28.75,28.95,109
20121101|2012-06-15 12:30,15,28.9,28.95,28.9,28.9,73
20121101|2012-06-15 13:00,15,28.85,28.9,28.8,28.87,137
20121101|2012-06-15 13:30,15,28.85,28.9,28.65,28.85,174
20121101|2012-06-15 14:00,15,28.9,28.9,28.65,28.65,120
20121101|2012-06-15 14:30,15,28.65,28.65,28.3,28.49,289
20121101|2012-06-15 15:00,15,28.5,28.6,27.95,28,1032
20121101|2012-06-15 15:30,15,27.98,27.98,27.98,27.98,30
20121101|2012-06-18 07:00,18,27.95,28.15,27.9,28.15,284
20121101|2012-06-18 07:30,18,28.2,28.53,28.15,28.5,175
20121101|2012-06-18 08:00,18,28.5,28.7,28.45,28.65,102
20121101|2012-06-18 08:30,18,28.65,28.85,28.1,28.15,320
20121101|2012-06-18 09:00,18,28.1,28.15,27.7,27.7,622
20121101|2012-06-18 09:30,18,27.73,28,27.7,27.85,1357
20121101|2012-06-18 10:00,18,27.8,28.05,27.8,28,195
20121101|2012-06-18 10:30,18,27.95,27.95,27.85,27.9,106
20121101|2012-06-18 11:00,18,27.95,28,27.85,27.9,48
20121101|2012-06-18 11:30,18,27.85,27.9,27.6,27.77,241
20121101|2012-06-18 12:00,18,27.75,27.78,27.65,27.68,48
20121101|2012-06-18 12:30,18,27.66,27.69,27.5,27.58,148
20121101|2012-06-18 13:00,18,27.6,27.65,27.5,27.55,184
20121101|2012-06-18 13:30,18,27.55,27.7,27.5,27.66,206
20121101|2012-06-18 14:00,18,27.65,27.85,27.6,27.65,236
20121101|2012-06-18 14:30,18,27.7,27.85,27.6,27.65,488
20121101|2012-06-18 15:00,18,27.6,27.62,27.3,27.6,774
20121101|2012-06-18 15:30,18,27.53,27.53,27.53,27.53,8
20121101|2012-06-19 07:00,19,27.34,27.34,27.01,27.05,115
20121101|2012-06-19 07:30,19,27.09,27.4,27.09,27.4,111
20121101|2012-06-19 08:00,19,27.4,27.42,27.2,27.24,94
20121101|2012-06-19 08:30,19,27.2,27.4,27.15,27.21,372
20121101|2012-06-19 09:00,19,27.15,27.4,27.15,27.35,313
20121101|2012-06-19 09:30,19,27.35,27.5,27.28,27.45,476
20121101|2012-06-19 10:00,19,27.45,27.65,27.4,27.6,253
20121101|2012-06-19 10:30,19,27.6,27.68,27.5,27.5,315
20121101|2012-06-19 11:00,19,27.5,27.58,27.45,27.57,109
20121101|2012-06-19 11:30,19,27.57,27.62,27.45,27.45,292
20121101|2012-06-19 12:00,19,27.45,27.5,27.3,27.3,344
20121101|2012-06-19 12:30,19,27.3,27.46,27.28,27.45,180
20121101|2012-06-19 13:00,19,27.45,27.48,27.4,27.43,37
20121101|2012-06-19 13:30,19,27.45,27.6,27.43,27.45,159
20121101|2012-06-19 14:00,19,27.5,27.52,27.25,27.4,126
20121101|2012-06-19 14:30,19,27.4,27.41,27.3,27.32,180
20121101|2012-06-19 15:00,19,27.35,27.5,27.3,27.5,276
20121101|2012-06-19 16:00,19,27.48,27.48,27.48,27.48,1
20121101|2012-06-20 07:00,20,27.23,27.23,26.98,27.04,115
20121101|2012-06-20 07:30,20,27.04,27.15,27,27.13,297
20121101|2012-06-20 08:00,20,27.15,27.2,27.15,27.2,24
20121101|2012-06-20 08:30,20,27.15,27.45,27.1,27.35,297
20121101|2012-06-20 09:00,20,27.35,27.37,27.1,27.25,313
20121101|2012-06-20 09:30,20,27.25,27.3,26.95,27.05,433
20121101|2012-06-20 10:00,20,27.1,27.1,27,27.05,215
20121101|2012-06-20 10:30,20,27.05,27.24,27.05,27.2,234
20121101|2012-06-20 11:00,20,27.25,27.45,27.25,27.42,320
20121101|2012-06-20 11:30,20,27.35,27.61,27.15,27.15,230
20121101|2012-06-20 12:00,20,27.15,27.25,27,27.15,359
20121101|2012-06-20 12:30,20,27.15,27.26,27.12,27.15,119
20121101|2012-06-20 13:00,20,27.15,27.35,26.9,27.25,252
20121101|2012-06-20 13:30,20,27.25,27.35,27.1,27.25,112
20121101|2012-06-20 14:00,20,27.3,27.37,27.05,27.1,312
20121101|2012-06-20 14:30,20,27.1,27.15,26.65,26.7,347
20121101|2012-06-20 15:00,20,26.65,26.67,26.5,26.55,771
20121101|2012-06-20 15:30,20,26.52,26.54,26.5,26.52,384
20121101|2012-06-21 07:00,21,26.47,26.65,26.3,26.6,42
20121101|2012-06-21 07:30,21,26.6,26.66,26.44,26.65,235
20121101|2012-06-21 08:00,21,26.65,27,26.6,26.75,429
20121101|2012-06-21 08:30,21,26.7,26.9,26.7,26.9,628
20121101|2012-06-21 09:00,21,26.95,27.18,26.8,27,609
20121101|2012-06-21 09:30,21,27,27.02,26.75,26.9,475
20121101|2012-06-21 10:00,21,26.95,27.4,26.92,27.33,432
20121101|2012-06-21 10:30,21,27.35,27.4,27.2,27.35,492
20121101|2012-06-21 11:00,21,27.37,27.65,27.3,27.6,209
20121101|2012-06-21 11:30,21,27.6,27.6,27.4,27.45,123
20121101|2012-06-21 12:00,21,27.45,27.55,27.3,27.55,229
20121101|2012-06-21 12:30,21,27.56,27.65,27.48,27.6,207
20121101|2012-06-21 13:00,21,27.57,27.8,27.55,27.65,98
20121101|2012-06-21 13:30,21,27.65,27.75,27.5,27.55,372
20121101|2012-06-21 14:00,21,27.5,27.88,27.45,27.8,504
20121101|2012-06-21 14:30,21,27.8,28.1,27.76,28.1,653
20121101|2012-06-21 15:00,21,28.03,28.03,27.55,27.6,911
20121101|2012-06-21 15:30,21,27.52,27.52,27.52,27.52,16
20121101|2012-06-22 07:00,22,27.4,27.43,27.3,27.3,127
20121101|2012-06-22 07:30,22,27.33,27.35,27.3,27.3,67
20121101|2012-06-22 08:00,22,27.3,27.3,27.07,27.1,192
20121101|2012-06-22 08:30,22,27.05,27.2,27,27.15,576
20121101|2012-06-22 09:00,22,27.1,27.12,26.89,27.05,396
20121101|2012-06-22 09:30,22,27.09,27.24,27.05,27.11,288
20121101|2012-06-22 10:00,22,27.05,27.11,26.95,27,180
20121101|2012-06-22 10:30,22,27,27.03,26.75,26.75,625
20121101|2012-06-22 11:00,22,26.75,26.9,26.73,26.81,384
20121101|2012-06-22 11:30,22,26.8,26.83,26.7,26.75,126
20121101|2012-06-22 12:00,22,26.85,26.9,26.75,26.78,45
20121101|2012-06-22 12:30,22,26.75,26.79,26.65,26.79,280
20121101|2012-06-22 13:00,22,26.75,26.75,26.65,26.65,51
20121101|2012-06-22 13:30,22,26.65,26.65,26.4,26.45,222
20121101|2012-06-22 14:00,22,26.45,26.53,26.4,26.45,251
20121101|2012-06-22 14:30,22,26.44,26.5,26.25,26.45,558
20121101|2012-06-22 15:00,22,26.5,27.25,26.4,27.25,1137
20121101|2012-06-22 15:30,22,27.18,27.18,27.18,27.18,1
20121101|2012-06-25 07:00,25,27.1,27.2,27.08,27.15,194
20121101|2012-06-25 07:30,25,27.08,27.15,27.08,27.15,98
20121101|2012-06-25 08:00,25,27.15,27.3,27.13,27.3,168
20121101|2012-06-25 08:30,25,27.26,27.57,27.26,27.45,343
20121101|2012-06-25 09:00,25,27.35,27.65,27.3,27.64,214
20121101|2012-06-25 09:30,25,27.6,27.65,27.5,27.55,236
20121101|2012-06-25 10:00,25,27.55,27.6,27.5,27.55,56
20121101|2012-06-25 10:30,25,27.55,27.65,27.55,27.63,94
20121101|2012-06-25 11:00,25,27.7,27.71,27.4,27.45,116
20121101|2012-06-25 11:30,25,27.5,27.55,27.48,27.55,17
20121101|2012-06-25 12:00,25,27.58,27.58,27.5,27.53,52
20121101|2012-06-25 12:30,25,27.53,27.53,27.43,27.49,114
20121101|2012-06-25 13:00,25,27.45,27.58,27.43,27.5,113
20121101|2012-06-25 13:30,25,27.51,27.65,27.45,27.65,106
20121101|2012-06-25 14:00,25,27.65,27.65,27.3,27.3,287
20121101|2012-06-25 14:30,25,27.3,27.54,27.3,27.52,204
20121101|2012-06-25 15:00,25,27.5,27.8,27.4,27.4,1086
20121101|2012-06-25 15:30,25,27.42,27.42,27.42,27.42,15
20121101|2012-06-26 07:00,26,27.3,27.33,27.27,27.33,23
20121101|2012-06-26 07:30,26,27.3,27.35,27.25,27.28,111
20121101|2012-06-26 08:00,26,27.25,27.27,27.14,27.14,111
20121101|2012-06-26 08:30,26,27.05,27.15,26.9,27.15,277
20121101|2012-06-26 09:00,26,27.15,27.35,27.05,27.25,224
20121101|2012-06-26 09:30,26,27.3,27.48,27.25,27.33,394
20121101|2012-06-26 10:00,26,27.3,27.73,27.3,27.57,647
20121101|2012-06-26 10:30,26,27.55,27.65,27.49,27.6,762
20121101|2012-06-26 11:00,26,27.55,27.6,27.4,27.4,235
20121101|2012-06-26 11:30,26,27.4,27.42,27.05,27.2,198
20121101|2012-06-26 12:00,26,27.23,27.35,27.2,27.33,130
20121101|2012-06-26 12:30,26,27.4,27.4,27.15,27.2,193
20121101|2012-06-26 13:00,26,27.2,27.2,26.87,26.9,221
20121101|2012-06-26 13:30,26,26.9,27.05,26.89,26.89,413
20121101|2012-06-26 14:00,26,26.9,26.95,26.78,26.9,414
20121101|2012-06-26 14:30,26,26.8,26.99,26.8,26.9,130
20121101|2012-06-26 15:00,26,27,27.05,26.85,27.05,888
20121101|2012-06-26 15:30,26,27,27,27,27,18
20121101|2012-06-27 07:00,27,26.85,26.9,26.73,26.75,100
20121101|2012-06-27 07:30,27,26.73,26.8,26.7,26.78,103
20121101|2012-06-27 08:00,27,26.75,26.82,26.7,26.7,143
20121101|2012-06-27 08:30,27,26.7,27,26.55,26.8,551
20121101|2012-06-27 09:00,27,26.85,26.87,26.6,26.75,210
20121101|2012-06-27 09:30,27,26.75,26.87,26.7,26.8,159
20121101|2012-06-27 10:00,27,26.79,26.9,26.7,26.9,124
20121101|2012-06-27 10:30,27,26.81,26.81,26.67,26.73,84
20121101|2012-06-27 11:00,27,26.7,26.7,26.6,26.65,86
20121101|2012-06-27 11:30,27,26.7,26.75,26.65,26.7,63
20121101|2012-06-27 12:00,27,26.75,26.95,26.71,26.95,108
20121101|2012-06-27 12:30,27,26.9,26.95,26.85,26.85,126
20121101|2012-06-27 13:00,27,26.85,27,26.85,26.9,66
20121101|2012-06-27 13:30,27,26.9,26.95,26.8,26.9,86
20121101|2012-06-27 14:00,27,26.9,27,26.8,26.85,256
20121101|2012-06-27 14:30,27,26.83,26.95,26.75,26.9,455
20121101|2012-06-27 15:00,27,26.91,26.96,26.6,26.6,929
20121101|2012-06-27 15:30,27,26.66,26.66,26.66,26.66,200
20121101|2012-06-28 07:00,28,26.85,26.85,26.7,26.77,145
20121101|2012-06-28 07:30,28,26.7,26.87,26.7,26.85,86
20121101|2012-06-28 08:00,28,26.87,27,26.85,27,195
20121101|2012-06-28 08:30,28,27,27.18,26.84,26.9,608
20121101|2012-06-28 09:00,28,26.95,27.2,26.85,27,345
20121101|2012-06-28 09:30,28,27.05,27.3,27.05,27.2,428
20121101|2012-06-28 10:00,28,27.2,27.2,26.95,27,186
20121101|2012-06-28 10:30,28,26.95,27.05,26.95,27,110
20121101|2012-06-28 11:00,28,26.95,27.02,26.85,26.96,136
20121101|2012-06-28 11:30,28,26.95,26.95,26.85,26.9,53
20121101|2012-06-28 12:00,28,26.9,26.97,26.9,26.95,108
20121101|2012-06-28 12:30,28,26.95,27.04,26.9,26.9,61
20121101|2012-06-28 13:00,28,26.9,27.17,26.9,27.1,201
20121101|2012-06-28 13:30,28,27.15,27.2,27,27,227
20121101|2012-06-28 14:00,28,27,27,26.84,26.85,145
20121101|2012-06-28 14:30,28,26.75,26.75,26.33,26.4,492
20121101|2012-06-28 15:00,28,26.4,26.5,26.29,26.35,1150
20121101|2012-06-28 15:30,28,26.31,26.31,26.31,26.31,10
20121101|2012-06-29 07:00,29,25.75,25.75,25.45,25.5,166
20121101|2012-06-29 07:30,29,25.55,25.65,25.45,25.55,82
20121101|2012-06-29 08:00,29,25.53,25.6,25.53,25.55,181
20121101|2012-06-29 08:30,29,25.55,25.8,25.5,25.7,456
20121101|2012-06-29 09:00,29,25.7,25.7,25.55,25.6,271
20121101|2012-06-29 09:30,29,25.6,25.7,25.55,25.7,114
20121101|2012-06-29 10:00,29,25.65,25.78,25.65,25.72,152
20121101|2012-06-29 10:30,29,25.7,25.7,25.65,25.68,257
20121101|2012-06-29 11:00,29,25.7,25.75,25.6,25.64,268
20121101|2012-06-29 11:30,29,25.6,25.65,25.6,25.65,74
20121101|2012-06-29 12:00,29,25.65,25.65,25.55,25.55,316
20121101|2012-06-29 12:30,29,25.55,25.6,25.55,25.55,77
20121101|2012-06-29 13:00,29,25.55,25.63,25.55,25.59,92
20121101|2012-06-29 13:30,29,25.59,25.63,25.55,25.55,85
20121101|2012-06-29 14:00,29,25.6,25.65,25.5,25.5,157
20121101|2012-06-29 14:30,29,25.5,25.56,25.4,25.45,250
20121101|2012-06-29 15:00,29,25.5,25.62,25.4,25.42,976
20121101|2012-06-29 15:30,29,25.42,25.42,25.42,25.42,25
20121101|2012-07-02 07:00,2,25.25,25.25,25.05,25.14,28
20121101|2012-07-02 07:30,2,25.15,25.22,25.1,25.16,106
20121101|2012-07-02 08:00,2,25.19,25.2,25.1,25.12,156
20121101|2012-07-02 08:30,2,25.2,25.25,24.85,24.97,491
20121101|2012-07-02 09:00,2,25.1,25.45,25.03,25.2,263
20121101|2012-07-02 09:30,2,25.13,25.33,25.03,25.15,701
20121101|2012-07-02 10:00,2,25.15,25.25,25.1,25.23,393
20121101|2012-07-02 10:30,2,25.22,25.23,24.95,25.15,196
20121101|2012-07-02 11:00,2,25.2,25.22,25.1,25.15,338
20121101|2012-07-02 11:30,2,25.1,25.15,24.85,24.9,428
20121101|2012-07-02 12:00,2,24.94,24.99,24.85,24.9,127
20121101|2012-07-02 12:30,2,24.9,25,24.9,24.95,146
20121101|2012-07-02 13:00,2,24.95,25,24.85,24.95,503
20121101|2012-07-02 13:30,2,24.97,24.97,24.8,24.83,73
20121101|2012-07-02 14:00,2,24.85,25,24.8,24.9,534
20121101|2012-07-02 14:30,2,24.88,24.95,24.75,24.91,558
20121101|2012-07-02 15:00,2,24.9,24.95,24.75,24.87,1441
20121101|2012-07-02 15:30,2,24.87,24.87,24.87,24.87,2
20121101|2012-07-03 07:00,3,24.83,24.9,24.78,24.85,52
20121101|2012-07-03 07:30,3,24.85,24.88,24.78,24.82,98
20121101|2012-07-03 08:00,3,24.8,24.87,24.75,24.8,239
20121101|2012-07-03 08:30,3,24.79,24.8,24.65,24.68,108
20121101|2012-07-03 09:00,3,24.62,24.75,24.55,24.65,599
20121101|2012-07-03 09:30,3,24.65,24.65,24.55,24.6,356
20121101|2012-07-03 10:00,3,24.65,24.7,24.55,24.65,235
20121101|2012-07-03 10:30,3,24.65,24.8,24.61,24.75,225
20121101|2012-07-03 11:00,3,24.75,24.95,24.75,24.8,238
20121101|2012-07-03 11:30,3,24.8,24.85,24.35,24.45,922
20121101|2012-07-03 12:00,3,24.4,24.5,24.3,24.3,1745
20121101|2012-07-03 12:30,3,24.26,24.26,24.26,24.26,5
20121101|2012-07-05 07:00,5,24.4,24.4,24.35,24.38,24
20121101|2012-07-05 07:30,5,24.4,24.6,24.4,24.5,158
20121101|2012-07-05 08:00,5,24.5,24.55,24.45,24.55,85
20121101|2012-07-05 08:30,5,24.5,24.95,24.5,24.9,473
20121101|2012-07-05 09:00,5,24.91,25.1,24.8,24.8,580
20121101|2012-07-05 09:30,5,24.8,24.82,24.6,24.69,587
20121101|2012-07-05 10:00,5,24.65,24.75,24.54,24.6,392
20121101|2012-07-05 10:30,5,24.55,24.73,24.55,24.7,129
20121101|2012-07-05 11:00,5,24.75,24.75,24.64,24.71,104
20121101|2012-07-05 11:30,5,24.75,24.8,24.7,24.75,70
20121101|2012-07-05 12:00,5,24.7,24.75,24.65,24.7,49
20121101|2012-07-05 12:30,5,24.73,24.75,24.57,24.57,99
20121101|2012-07-05 13:00,5,24.6,24.65,24.5,24.55,50
20121101|2012-07-05 13:30,5,24.55,24.75,24.55,24.75,99
20121101|2012-07-05 14:00,5,24.75,24.8,24.65,24.77,86
20121101|2012-07-05 14:30,5,24.75,25,24.75,24.95,259
20121101|2012-07-05 15:00,5,24.98,25,24.6,24.65,1556
20121101|2012-07-05 15:30,5,24.63,24.63,24.63,24.63,39
20121101|2012-07-06 07:00,6,24.8,24.8,24.76,24.8,8
20121101|2012-07-06 07:30,6,24.97,25.26,24.92,25.23,209
20121101|2012-07-06 08:00,6,25.21,25.23,25.09,25.1,121
20121101|2012-07-06 08:30,6,25.05,25.12,24.85,24.9,321
20121101|2012-07-06 09:00,6,24.85,24.95,24.75,24.8,389
20121101|2012-07-06 09:30,6,24.85,24.93,24.75,24.9,116
20121101|2012-07-06 10:00,6,24.93,24.98,24.89,24.98,114
20121101|2012-07-06 10:30,6,24.95,25.02,24.95,25,59
20121101|2012-07-06 11:00,6,25.1,25.1,24.99,25.05,67
20121101|2012-07-06 11:30,6,25,25.02,24.91,24.91,89
20121101|2012-07-06 12:00,6,24.95,24.97,24.9,24.95,81
20121101|2012-07-06 12:30,6,24.95,25,24.95,25,20
20121101|2012-07-06 13:00,6,25,25.1,25,25.04,43
20121101|2012-07-06 13:30,6,25,25,24.86,24.9,69
20121101|2012-07-06 14:00,6,24.89,24.9,24.74,24.8,356
20121101|2012-07-06 14:30,6,24.7,24.77,24.57,24.6,376
20121101|2012-07-06 15:00,6,24.6,24.6,24.23,24.29,726
20121101|2012-07-06 16:00,6,24.26,24.26,24.26,24.26,58
20121101|2012-07-09 07:00,9,24.54,24.54,24.45,24.5,16
20121101|2012-07-09 07:30,9,24.45,24.48,24.33,24.33,246
20121101|2012-07-09 08:00,9,24.35,24.37,24.25,24.3,141
20121101|2012-07-09 08:30,9,24.3,24.59,24.23,24.45,659
20121101|2012-07-09 09:00,9,24.5,24.77,24.48,24.7,319
20121101|2012-07-09 09:30,9,24.7,24.74,24.35,24.45,468
20121101|2012-07-09 10:00,9,24.4,24.45,24.35,24.4,325
20121101|2012-07-09 10:30,9,24.35,24.55,24.35,24.55,122
20121101|2012-07-09 11:00,9,24.5,24.55,24.4,24.46,79
20121101|2012-07-09 11:30,9,24.45,24.45,24.3,24.44,212
20121101|2012-07-09 12:00,9,24.45,24.45,24.25,24.28,240
20121101|2012-07-09 12:30,9,24.3,24.35,24.2,24.3,297
20121101|2012-07-09 13:00,9,24.33,24.33,24.2,24.27,128
20121101|2012-07-09 13:30,9,24.27,24.4,24.27,24.3,163
20121101|2012-07-09 14:00,9,24.3,24.35,24.2,24.25,189
20121101|2012-07-09 14:30,9,24.3,24.33,24.2,24.3,84
20121101|2012-07-09 15:00,9,24.25,24.25,24.1,24.25,332
20121101|2012-07-09 15:30,9,24.19,24.19,24.19,24.19,1
20121101|2012-07-10 07:00,10,24.1,24.17,24.09,24.17,11
20121101|2012-07-10 07:30,10,24.15,24.2,24.15,24.19,72
20121101|2012-07-10 08:00,10,24.15,24.23,24.1,24.14,84
20121101|2012-07-10 08:30,10,24.15,24.17,23.9,24.02,471
20121101|2012-07-10 09:00,10,24,24.3,23.95,24.1,435
20121101|2012-07-10 09:30,10,24.15,24.32,24.05,24.11,394
20121101|2012-07-10 10:00,10,24.1,24.3,24.1,24.1,181
20121101|2012-07-10 10:30,10,24.15,24.2,24.1,24.1,242
20121101|2012-07-10 11:00,10,24.1,24.18,24.1,24.15,125
20121101|2012-07-10 11:30,10,24.2,24.21,24.1,24.2,137
20121101|2012-07-10 12:00,10,24.2,24.23,24.1,24.2,60
20121101|2012-07-10 12:30,10,24.25,24.4,24.2,24.26,96
20121101|2012-07-10 13:00,10,24.25,24.6,24.25,24.5,262
20121101|2012-07-10 13:30,10,24.55,24.69,24.45,24.5,233
20121101|2012-07-10 14:00,10,24.45,24.55,24.35,24.54,246
20121101|2012-07-10 14:30,10,24.55,24.71,24.38,24.55,319
20121101|2012-07-10 15:00,10,24.55,24.6,24.35,24.4,977
20121101|2012-07-10 15:30,10,24.36,24.36,24.36,24.36,3
20121101|2012-07-11 07:00,11,24.3,24.4,24.25,24.4,217
20121101|2012-07-11 07:30,11,24.4,24.4,24.35,24.4,59
20121101|2012-07-11 08:00,11,24.43,24.45,24.35,24.44,124
20121101|2012-07-11 08:30,11,24.44,24.45,24.15,24.25,716
20121101|2012-07-11 09:00,11,24.25,24.33,24.05,24.2,374
20121101|2012-07-11 09:30,11,24.2,24.4,24.2,24.35,185
20121101|2012-07-11 10:00,11,24.35,24.35,24.17,24.25,157
20121101|2012-07-11 10:30,11,24.25,24.25,24.1,24.13,249
20121101|2012-07-11 11:00,11,24.1,24.2,24.1,24.15,127
20121101|2012-07-11 11:30,11,24.15,24.2,24.09,24.15,105
20121101|2012-07-11 12:00,11,24.15,24.3,24.15,24.25,54
20121101|2012-07-11 12:30,11,24.25,24.25,24.15,24.2,99
20121101|2012-07-11 13:00,11,24.2,24.64,24.1,24.61,419
20121101|2012-07-11 13:30,11,24.65,24.65,24.4,24.45,533
20121101|2012-07-11 14:00,11,24.45,24.46,24.25,24.35,449
20121101|2012-07-11 14:30,11,24.38,24.4,23.8,24,568
20121101|2012-07-11 15:00,11,24.02,24.1,23.9,24.09,1052
20121101|2012-07-11 15:30,11,24.09,24.09,24.09,24.09,2
20121101|2012-07-12 07:00,12,24.3,24.4,24.3,24.35,39
20121101|2012-07-12 07:30,12,24.3,24.42,24.3,24.4,108
20121101|2012-07-12 08:00,12,24.4,24.5,24.4,24.45,65
20121101|2012-07-12 08:30,12,24.45,24.79,24.45,24.6,505
20121101|2012-07-12 09:00,12,24.6,24.71,24.55,24.7,276
20121101|2012-07-12 09:30,12,24.75,24.77,24.65,24.65,343
20121101|2012-07-12 10:00,12,24.7,24.7,24.35,24.4,459
20121101|2012-07-12 10:30,12,24.35,24.45,24.1,24.2,307
20121101|2012-07-12 11:00,12,24.15,24.3,24.15,24.3,219
20121101|2012-07-12 11:30,12,24.3,24.35,24.15,24.16,202
20121101|2012-07-12 12:00,12,24.15,24.2,23.94,24.1,203
20121101|2012-07-12 12:30,12,24.1,24.15,23.94,24.1,78
20121101|2012-07-12 13:00,12,24.1,24.15,24.05,24.05,42
20121101|2012-07-12 13:30,12,24,24.1,24,24.1,55
20121101|2012-07-12 14:00,12,24.1,24.15,24.04,24.1,158
20121101|2012-07-12 14:30,12,24,24.35,24,24.35,325
20121101|2012-07-12 15:00,12,24.33,24.4,24.13,24.25,556
20121101|2012-07-12 15:30,12,24.24,24.24,24.24,24.24,7
20121101|2012-07-13 07:00,13,24.16,24.21,24.16,24.2,48
20121101|2012-07-13 07:30,13,24.26,24.26,24.13,24.16,59
20121101|2012-07-13 08:00,13,24.2,24.2,24.1,24.1,20
20121101|2012-07-13 08:30,13,24.1,24.1,23.59,23.75,463
20121101|2012-07-13 09:00,13,23.7,23.8,23.5,23.76,512
20121101|2012-07-13 09:30,13,23.75,23.8,23.68,23.75,337
20121101|2012-07-13 10:00,13,23.75,23.78,23.65,23.75,87
20121101|2012-07-13 10:30,13,23.7,23.72,23.65,23.65,125
20121101|2012-07-13 11:00,13,23.65,23.74,23.6,23.7,349
20121101|2012-07-13 11:30,13,23.65,23.7,23.45,23.5,335
20121101|2012-07-13 12:00,13,23.5,23.66,23.5,23.6,99
20121101|2012-07-13 12:30,13,23.65,23.65,23.55,23.6,186
20121101|2012-07-13 13:00,13,23.6,23.6,23.5,23.58,95
20121101|2012-07-13 13:30,13,23.55,23.6,23.45,23.45,143
20121101|2012-07-13 14:00,13,23.45,23.65,23.4,23.6,219
20121101|2012-07-13 14:30,13,23.65,23.7,23.4,23.5,528
20121101|2012-07-13 15:00,13,23.55,23.7,23.39,23.65,849
20121101|2012-07-13 15:30,13,23.67,23.67,23.67,23.67,7
20121101|2012-07-16 07:00,16,23.77,23.8,23.73,23.73,11
20121101|2012-07-16 07:30,16,23.72,23.75,23.65,23.65,41
20121101|2012-07-16 08:00,16,23.65,23.65,23.6,23.62,49
20121101|2012-07-16 08:30,16,23.6,23.85,23.53,23.82,543
20121101|2012-07-16 09:00,16,23.8,23.87,23.65,23.65,85
20121101|2012-07-16 09:30,16,23.65,23.72,23.6,23.67,81
20121101|2012-07-16 10:00,16,23.65,23.68,23.48,23.55,189
20121101|2012-07-16 10:30,16,23.6,23.75,23.55,23.75,172
20121101|2012-07-16 11:00,16,23.7,23.74,23.65,23.68,118
20121101|2012-07-16 11:30,16,23.68,23.9,23.6,23.85,328
20121101|2012-07-16 12:00,16,23.84,23.85,23.65,23.65,248
20121101|2012-07-16 12:30,16,23.7,23.75,23.6,23.7,145
20121101|2012-07-16 13:00,16,23.7,23.72,23.63,23.65,92
20121101|2012-07-16 13:30,16,23.65,23.75,23.65,23.72,176
20121101|2012-07-16 14:00,16,23.7,23.75,23.65,23.7,182
20121101|2012-07-16 14:30,16,23.7,23.8,23.6,23.65,420
20121101|2012-07-16 15:00,16,23.65,23.73,23.6,23.7,564
20121101|2012-07-16 15:30,16,23.73,23.73,23.73,23.73,104
20121101|2012-07-17 07:00,17,23.5,23.56,23.5,23.55,10
20121101|2012-07-17 07:30,17,23.56,23.63,23.56,23.6,23
20121101|2012-07-17 08:00,17,23.6,23.7,23.59,23.65,77
20121101|2012-07-17 08:30,17,23.65,23.7,23.35,23.55,550
20121101|2012-07-17 09:00,17,23.59,23.8,23.4,23.55,1062
20121101|2012-07-17 09:30,17,23.56,23.76,23.45,23.55,747
20121101|2012-07-17 10:00,17,23.55,23.55,23.35,23.4,823
20121101|2012-07-17 10:30,17,23.4,23.4,23.14,23.14,485
20121101|2012-07-17 11:00,17,23.11,23.2,23.05,23.15,501
20121101|2012-07-17 11:30,17,23.1,23.29,23.1,23.28,219
20121101|2012-07-17 12:00,17,23.3,23.3,23.05,23.1,204
20121101|2012-07-17 12:30,17,23.08,23.15,23.04,23.1,319
20121101|2012-07-17 13:00,17,23.15,23.2,23.1,23.14,177
20121101|2012-07-17 13:30,17,23.12,23.15,23.08,23.15,238
20121101|2012-07-17 14:00,17,23.15,23.22,23.1,23.2,339
20121101|2012-07-17 14:30,17,23.23,23.25,23.1,23.1,213
20121101|2012-07-17 15:00,17,23.2,23.25,23.1,23.15,834
20121101|2012-07-17 15:30,17,23.15,23.15,23.15,23.15,62
20121101|2012-07-18 07:00,18,23.15,23.21,23.12,23.21,11
20121101|2012-07-18 07:30,18,23.2,23.36,23.2,23.35,44
20121101|2012-07-18 08:00,18,23.36,23.45,23.3,23.3,135
20121101|2012-07-18 08:30,18,23.35,23.35,23,23.1,518
20121101|2012-07-18 09:00,18,23.1,23.25,23,23.15,233
20121101|2012-07-18 09:30,18,23.2,23.27,23.15,23.2,195
20121101|2012-07-18 10:00,18,23.2,23.3,23.15,23.25,468
20121101|2012-07-18 10:30,18,23.2,23.29,23.15,23.24,356
20121101|2012-07-18 11:00,18,23.2,23.21,23.1,23.1,162
20121101|2012-07-18 11:30,18,23.15,23.35,23.12,23.25,269
20121101|2012-07-18 12:00,18,23.25,23.38,23.25,23.3,208
20121101|2012-07-18 12:30,18,23.28,23.38,23.2,23.2,197
20121101|2012-07-18 13:00,18,23.23,23.23,23.1,23.16,158
20121101|2012-07-18 13:30,18,23.2,23.34,23.15,23.2,217
20121101|2012-07-18 14:00,18,23.17,23.2,23.01,23.1,352
20121101|2012-07-18 14:30,18,23.1,23.25,23.04,23.2,337
20121101|2012-07-18 15:00,18,23.25,23.35,23.2,23.25,796
20121101|2012-07-18 15:30,18,23.22,23.22,23.22,23.22,90
20121101|2012-07-19 07:00,19,23.06,23.06,23.06,23.06,1
20121101|2012-07-19 07:30,19,23.1,23.15,23.03,23.1,52
20121101|2012-07-19 08:00,19,23.1,23.25,23.09,23.25,79
20121101|2012-07-19 08:30,19,23.1,23.25,23.05,23.23,384
20121101|2012-07-19 09:00,19,23.25,23.42,23.2,23.3,543
20121101|2012-07-19 09:30,19,23.3,23.35,23.05,23.1,267
20121101|2012-07-19 10:00,19,23.1,23.25,23.07,23.2,180
20121101|2012-07-19 10:30,19,23.2,23.25,23.16,23.25,118
20121101|2012-07-19 11:00,19,23.2,23.22,23.05,23.05,173
20121101|2012-07-19 11:30,19,23,23.2,23,23.15,216
20121101|2012-07-19 12:00,19,23.15,23.15,23.05,23.1,181
20121101|2012-07-19 12:30,19,23.13,23.35,23.13,23.25,249
20121101|2012-07-19 13:00,19,23.3,23.33,23.2,23.2,48
20121101|2012-07-19 13:30,19,23.2,23.25,23.1,23.11,81
20121101|2012-07-19 14:00,19,23.13,23.2,23.05,23.2,130
20121101|2012-07-19 14:30,19,23.2,23.2,22.95,23.05,266
20121101|2012-07-19 15:00,19,23.05,23.1,22.9,23.05,1065
20121101|2012-07-19 15:30,19,22.98,22.98,22.98,22.98,5
20121101|2012-07-20 07:00,20,23.3,23.4,23.25,23.3,90
20121101|2012-07-20 07:30,20,23.3,23.45,23.3,23.35,49
20121101|2012-07-20 08:00,20,23.35,23.4,23.29,23.35,159
20121101|2012-07-20 08:30,20,23.4,23.5,23.25,23.42,454
20121101|2012-07-20 09:00,20,23.45,23.47,23.3,23.45,252
20121101|2012-07-20 09:30,20,23.4,23.57,23.4,23.4,427
20121101|2012-07-20 10:00,20,23.4,23.55,23.35,23.55,370
20121101|2012-07-20 10:30,20,23.55,23.6,23.5,23.59,293
20121101|2012-07-20 11:00,20,23.6,23.75,23.6,23.75,145
20121101|2012-07-20 11:30,20,23.73,23.9,23.7,23.7,252
20121101|2012-07-20 12:00,20,23.65,23.87,23.65,23.85,133
20121101|2012-07-20 12:30,20,23.85,23.85,23.79,23.8,81
20121101|2012-07-20 13:00,20,23.78,23.85,23.73,23.8,225
20121101|2012-07-20 13:30,20,23.8,23.9,23.75,23.8,369
20121101|2012-07-20 14:00,20,23.85,23.85,23.65,23.75,364
20121101|2012-07-20 14:30,20,23.75,23.83,23.55,23.7,761
20121101|2012-07-20 15:00,20,23.7,23.71,23.5,23.6,1151
20121101|2012-07-20 15:30,20,23.53,23.53,23.53,23.53,2
20121101|2012-07-23 07:00,23,24.35,24.47,24.33,24.37,310
20121101|2012-07-23 07:30,23,24.38,24.52,24.35,24.5,240
20121101|2012-07-23 08:00,23,24.52,24.55,24.4,24.4,219
20121101|2012-07-23 08:30,23,24.5,25.1,24.45,24.8,790
20121101|2012-07-23 09:00,23,24.8,24.9,24.73,24.74,790
20121101|2012-07-23 09:30,23,24.7,24.78,24.35,24.5,707
20121101|2012-07-23 10:00,23,24.48,24.8,24.4,24.42,1253
20121101|2012-07-23 10:30,23,24.45,24.7,24.4,24.51,350
20121101|2012-07-23 11:00,23,24.5,24.8,24.45,24.7,401
20121101|2012-07-23 11:30,23,24.75,24.8,24.4,24.4,215
20121101|2012-07-23 12:00,23,24.45,24.6,24.45,24.5,159
20121101|2012-07-23 12:30,23,24.55,24.6,24.5,24.55,115
20121101|2012-07-23 13:00,23,24.55,24.6,24.45,24.55,297
20121101|2012-07-23 13:30,23,24.5,24.65,24.5,24.63,114
20121101|2012-07-23 14:00,23,24.65,24.75,24.35,24.35,276
20121101|2012-07-23 14:30,23,24.34,24.65,24.3,24.6,281
20121101|2012-07-23 15:00,23,24.6,24.7,24.55,24.65,1240
20121101|2012-07-23 15:30,23,24.58,24.58,24.58,24.58,5
20121101|2012-07-24 07:00,24,24.75,24.75,24.65,24.65,16
20121101|2012-07-24 07:30,24,24.6,24.6,24.5,24.6,28
20121101|2012-07-24 08:00,24,24.56,24.56,24.3,24.35,146
20121101|2012-07-24 08:30,24,24.35,24.75,24.3,24.75,663
20121101|2012-07-24 09:00,24,24.7,25,24.65,24.9,467
20121101|2012-07-24 09:30,24,24.85,24.9,24.7,24.8,778
20121101|2012-07-24 10:00,24,24.8,24.86,24.6,24.7,156
20121101|2012-07-24 10:30,24,24.7,25,24.7,25,341
20121101|2012-07-24 11:00,24,25.05,25.3,25.05,25.23,643
20121101|2012-07-24 11:30,24,25.2,25.25,25,25,155
20121101|2012-07-24 12:00,24,25,25.11,24.95,25.1,159
20121101|2012-07-24 12:30,24,25.15,25.2,24.97,25.05,229
20121101|2012-07-24 13:00,24,25.1,25.26,25.05,25.26,159
20121101|2012-07-24 13:30,24,25.3,25.35,25.15,25.25,310
20121101|2012-07-24 14:00,24,25.3,25.5,25.14,25.15,438
20121101|2012-07-24 14:30,24,25.14,25.2,24.83,24.9,631
20121101|2012-07-24 15:00,24,24.95,25.2,24.94,25.16,1466
20121101|2012-07-24 15:30,24,25.14,25.14,25.14,25.14,5
20121101|2012-07-25 07:00,25,24.95,24.95,24.8,24.8,16
20121101|2012-07-25 07:30,25,24.8,24.83,24.7,24.8,152
20121101|2012-07-25 08:00,25,24.8,24.87,24.78,24.8,173
20121101|2012-07-25 08:30,25,24.85,24.97,24.6,24.85,357
20121101|2012-07-25 09:00,25,24.85,25.1,24.83,25.05,429
20121101|2012-07-25 09:30,25,25.05,25.35,25.05,25.3,600
20121101|2012-07-25 10:00,25,25.25,25.29,25.05,25.15,268
20121101|2012-07-25 10:30,25,25.15,25.15,24.93,24.97,311
20121101|2012-07-25 11:00,25,24.95,25,24.9,24.95,153
20121101|2012-07-25 11:30,25,24.95,24.95,24.8,24.82,150
20121101|2012-07-25 12:00,25,24.8,24.82,24.6,24.62,199
20121101|2012-07-25 12:30,25,24.65,24.65,24.45,24.5,290
20121101|2012-07-25 13:00,25,24.52,24.6,24.5,24.5,112
20121101|2012-07-25 13:30,25,24.55,24.55,24.45,24.55,168
20121101|2012-07-25 14:00,25,24.6,24.8,24.55,24.75,291
20121101|2012-07-25 14:30,25,24.75,24.8,24.65,24.7,297
20121101|2012-07-25 15:00,25,24.71,24.71,24.55,24.7,1838
20121101|2012-07-25 15:30,25,24.7,24.7,24.7,24.7,2
20121101|2012-07-26 07:00,26,24.15,24.15,24.05,24.14,48
20121101|2012-07-26 07:30,26,24.1,24.1,23.97,24,68
20121101|2012-07-26 08:00,26,23.94,24.05,23.85,23.9,168
20121101|2012-07-26 08:30,26,23.85,23.99,23.7,23.97,561
20121101|2012-07-26 09:00,26,24,24,23.8,23.95,232
20121101|2012-07-26 09:30,26,23.95,24.3,23.85,24.18,1917
20121101|2012-07-26 10:00,26,24.2,24.25,24.05,24.1,293
20121101|2012-07-26 10:30,26,24.05,24.15,23.95,24.1,364
20121101|2012-07-26 11:00,26,24.1,24.13,24,24.05,164
20121101|2012-07-26 11:30,26,24.05,24.15,24,24,141
20121101|2012-07-26 12:00,26,23.98,24,23.9,23.95,94
20121101|2012-07-26 12:30,26,23.9,24,23.83,23.95,311
20121101|2012-07-26 13:00,26,23.95,24,23.9,23.95,95
20121101|2012-07-26 13:30,26,23.93,23.95,23.75,23.8,159
20121101|2012-07-26 14:00,26,23.77,23.85,23.7,23.7,155
20121101|2012-07-26 14:30,26,23.7,23.8,23.65,23.65,435
20121101|2012-07-26 15:00,26,23.65,23.75,23.45,23.45,1321
20121101|2012-07-26 15:30,26,23.55,23.55,23.55,23.55,2
20121101|2012-07-27 07:00,27,23.4,23.48,23.15,23.25,145
20121101|2012-07-27 07:30,27,23.2,23.31,23.06,23.2,187
20121101|2012-07-27 08:00,27,23.15,23.25,23.05,23.1,206
20121101|2012-07-27 08:30,27,23.05,23.4,23.05,23.3,687
20121101|2012-07-27 09:00,27,23.25,23.6,23.2,23.5,557
20121101|2012-07-27 09:30,27,23.52,23.57,23.4,23.4,182
20121101|2012-07-27 10:00,27,23.4,23.56,23.35,23.5,438
20121101|2012-07-27 10:30,27,23.5,23.65,23.45,23.6,325
20121101|2012-07-27 11:00,27,23.6,23.62,23.5,23.5,499
20121101|2012-07-27 11:30,27,23.5,23.55,23.49,23.53,218
20121101|2012-07-27 12:00,27,23.5,23.55,23.2,23.35,479
20121101|2012-07-27 12:30,27,23.3,23.45,23.2,23.25,607
20121101|2012-07-27 13:00,27,23.25,23.35,23.2,23.35,285
20121101|2012-07-27 13:30,27,23.3,23.35,23.19,23.32,308
20121101|2012-07-27 14:00,27,23.35,23.45,23.25,23.41,504
20121101|2012-07-27 14:30,27,23.4,23.65,23.35,23.58,405
20121101|2012-07-27 15:00,27,23.6,23.6,23.35,23.45,927
20121101|2012-07-27 15:30,27,23.49,23.49,23.49,23.49,2
20121101|2012-07-30 07:00,30,23.55,23.55,23.48,23.48,55
20121101|2012-07-30 07:30,30,23.5,23.51,23.43,23.45,179
20121101|2012-07-30 08:00,30,23.45,23.45,23.3,23.4,254
20121101|2012-07-30 08:30,30,23.35,23.4,23.25,23.27,589
20121101|2012-07-30 09:00,30,23.3,23.45,23.25,23.42,489
20121101|2012-07-30 09:30,30,23.45,23.6,23.45,23.6,229
20121101|2012-07-30 10:00,30,23.6,23.7,23.48,23.48,400
20121101|2012-07-30 10:30,30,23.5,23.6,23.45,23.48,202
20121101|2012-07-30 11:00,30,23.5,23.65,23.5,23.65,116
20121101|2012-07-30 11:30,30,23.65,23.7,23.55,23.7,196
20121101|2012-07-30 12:00,30,23.6,23.7,23.6,23.7,119
20121101|2012-07-30 12:30,30,23.7,23.85,23.63,23.8,98
20121101|2012-07-30 13:00,30,23.81,23.83,23.63,23.7,170
20121101|2012-07-30 13:30,30,23.65,23.65,23.6,23.65,75
20121101|2012-07-30 14:00,30,23.65,23.8,23.62,23.67,82
20121101|2012-07-30 14:30,30,23.65,23.85,23.6,23.85,182
20121101|2012-07-30 15:00,30,23.8,23.85,23.7,23.8,1240
20121101|2012-07-30 15:30,30,23.8,23.8,23.8,23.8,2
20121101|2012-07-31 07:00,31,23.75,23.8,23.7,23.77,51
20121101|2012-07-31 07:30,31,23.79,23.8,23.73,23.74,21
20121101|2012-07-31 08:00,31,23.78,23.95,23.75,23.92,183
20121101|2012-07-31 08:30,31,23.95,23.95,23.74,23.85,410
20121101|2012-07-31 09:00,31,23.8,24.07,23.8,23.85,519
20121101|2012-07-31 09:30,31,23.85,23.92,23.77,23.85,408
20121101|2012-07-31 10:00,31,23.8,23.82,23.6,23.8,289
20121101|2012-07-31 10:30,31,23.85,23.95,23.85,23.85,180
20121101|2012-07-31 11:00,31,23.9,24.1,23.9,24.03,153
20121101|2012-07-31 11:30,31,24.08,24.1,24,24.01,99
20121101|2012-07-31 12:00,31,24.03,24.03,23.89,23.89,70
20121101|2012-07-31 12:30,31,23.85,24.05,23.85,24,160
20121101|2012-07-31 13:00,31,24.05,24.1,23.78,23.8,245
20121101|2012-07-31 13:30,31,23.8,23.85,23.73,23.8,278
20121101|2012-07-31 14:00,31,23.82,23.9,23.8,23.85,87
20121101|2012-07-31 14:30,31,23.8,24.1,23.8,24.05,230
20121101|2012-07-31 15:00,31,24.1,24.2,24,24,1091
20121101|2012-07-31 15:30,31,24,24,24,24,2
20121101|2012-08-01 07:00,1,23.8,23.8,23.75,23.8,18
20121101|2012-08-01 07:30,1,23.75,23.81,23.75,23.8,67
20121101|2012-08-01 08:00,1,23.75,23.81,23.65,23.65,198
20121101|2012-08-01 08:30,1,23.7,23.98,23.7,23.79,480
20121101|2012-08-01 09:00,1,23.8,23.9,23.6,23.69,547
20121101|2012-08-01 09:30,1,23.65,23.8,23.58,23.7,238
20121101|2012-08-01 10:00,1,23.7,23.8,23.6,23.6,231
20121101|2012-08-01 10:30,1,23.6,23.71,23.55,23.65,312
20121101|2012-08-01 11:00,1,23.6,23.6,23.5,23.6,90
20121101|2012-08-01 11:30,1,23.6,23.65,23.55,23.6,149
20121101|2012-08-01 12:00,1,23.57,23.65,23.55,23.65,110
20121101|2012-08-01 12:30,1,23.65,23.75,23.65,23.65,78
20121101|2012-08-01 13:00,1,23.65,23.95,23.6,23.6,958
20121101|2012-08-01 13:30,1,23.55,23.75,23.55,23.6,127
20121101|2012-08-01 14:00,1,23.6,23.7,23.55,23.57,206
20121101|2012-08-01 14:30,1,23.55,23.9,23.52,23.85,517
20121101|2012-08-01 15:00,1,23.85,24.06,23.84,24.05,914
20121101|2012-08-01 15:30,1,24.05,24.05,24.05,24.05,5
20121101|2012-08-02 07:00,2,23.78,23.81,23.7,23.77,139
20121101|2012-08-02 07:30,2,23.75,24.66,23.6,24.5,412
20121101|2012-08-02 08:00,2,24.55,24.63,24.2,24.25,197
20121101|2012-08-02 08:30,2,24.3,24.4,23.85,23.87,766
20121101|2012-08-02 09:00,2,23.9,24,23.7,23.74,360
20121101|2012-08-02 09:30,2,23.75,23.98,23.75,23.9,220
20121101|2012-08-02 10:00,2,23.97,24.15,23.9,23.95,689
20121101|2012-08-02 10:30,2,24,24.4,24,24.25,443
20121101|2012-08-02 11:00,2,24.25,24.35,24.19,24.25,373
20121101|2012-08-02 11:30,2,24.3,24.4,24.11,24.11,403
20121101|2012-08-02 12:00,2,24.15,24.3,24.1,24.25,578
20121101|2012-08-02 12:30,2,24.25,24.37,24.2,24.35,267
20121101|2012-08-02 13:00,2,24.4,24.42,24.25,24.28,153
20121101|2012-08-02 13:30,2,24.3,24.3,24,24.2,295
20121101|2012-08-02 14:00,2,24.2,24.2,23.99,24.07,179
20121101|2012-08-02 14:30,2,24.02,24.05,23.79,23.79,361
20121101|2012-08-02 15:00,2,23.8,23.87,23.65,23.75,778
20121101|2012-08-02 15:30,2,23.8,23.8,23.8,23.8,1
20121101|2012-08-03 07:00,3,23.58,23.6,23.5,23.53,89
20121101|2012-08-03 07:30,3,23.5,23.5,23.35,23.35,112
20121101|2012-08-03 08:00,3,23.37,23.38,23.15,23.23,190
20121101|2012-08-03 08:30,3,23.23,23.4,23.1,23.15,371
20121101|2012-08-03 09:00,3,23.15,23.15,23,23.05,586
20121101|2012-08-03 09:30,3,23,23.31,23,23.25,303
20121101|2012-08-03 10:00,3,23.25,23.27,23.15,23.17,208
20121101|2012-08-03 10:30,3,23.2,23.3,23.15,23.29,180
20121101|2012-08-03 11:00,3,23.3,23.3,23.2,23.25,245
20121101|2012-08-03 11:30,3,23.27,23.35,23.25,23.3,73
20121101|2012-08-03 12:00,3,23.29,23.35,23.25,23.3,125
20121101|2012-08-03 12:30,3,23.3,23.35,23.25,23.25,156
20121101|2012-08-03 13:00,3,23.25,23.3,23.1,23.15,352
20121101|2012-08-03 13:30,3,23.15,23.3,23.15,23.27,275
20121101|2012-08-03 14:00,3,23.25,23.3,23.15,23.22,431
20121101|2012-08-03 14:30,3,23.25,23.25,22.9,22.95,968
20121101|2012-08-03 15:00,3,22.95,22.95,22.8,22.85,989
20121101|2012-08-03 15:30,3,22.86,22.86,22.86,22.86,2
20121101|2012-08-06 07:00,6,22.65,22.65,22.54,22.54,44
20121101|2012-08-06 07:30,6,22.54,22.55,22.49,22.55,161
20121101|2012-08-06 08:00,6,22.52,22.55,22.5,22.55,40
20121101|2012-08-06 08:30,6,22.55,22.66,22.5,22.54,243
20121101|2012-08-06 09:00,6,22.55,22.75,22.5,22.68,571
20121101|2012-08-06 09:30,6,22.65,22.77,22.6,22.76,303
20121101|2012-08-06 10:00,6,22.77,22.9,22.7,22.83,821
20121101|2012-08-06 10:30,6,22.87,22.87,22.73,22.8,362
20121101|2012-08-06 11:00,6,22.75,22.81,22.75,22.76,302
20121101|2012-08-06 11:30,6,22.75,22.8,22.65,22.67,1278
20121101|2012-08-06 12:00,6,22.67,22.7,22.6,22.7,566
20121101|2012-08-06 12:30,6,22.65,22.7,22.6,22.65,543
20121101|2012-08-06 13:00,6,22.65,22.7,22.6,22.7,1519
20121101|2012-08-06 13:30,6,22.65,22.7,22.56,22.62,588
20121101|2012-08-06 14:00,6,22.65,22.7,22.62,22.7,344
20121101|2012-08-06 14:30,6,22.65,22.8,22.6,22.75,280
20121101|2012-08-06 15:00,6,22.75,22.75,22.55,22.7,930
20121101|2012-08-06 15:30,6,22.69,22.69,22.69,22.69,2
20121101|2012-08-07 07:00,7,22.55,22.6,22.5,22.55,126
20121101|2012-08-07 07:30,7,22.55,22.55,22.4,22.45,67
20121101|2012-08-07 08:00,7,22.47,22.47,22.4,22.42,22
20121101|2012-08-07 08:30,7,22.4,22.55,22.35,22.55,340
20121101|2012-08-07 09:00,7,22.5,22.5,22.38,22.45,615
20121101|2012-08-07 09:30,7,22.45,22.6,22.4,22.53,983
20121101|2012-08-07 10:00,7,22.5,22.6,22.5,22.5,423
20121101|2012-08-07 10:30,7,22.5,22.52,22.4,22.45,336
20121101|2012-08-07 11:00,7,22.45,22.6,22.43,22.6,237
20121101|2012-08-07 11:30,7,22.6,22.6,22.55,22.6,121
20121101|2012-08-07 12:00,7,22.6,22.7,22.59,22.6,293
20121101|2012-08-07 12:30,7,22.65,22.85,22.65,22.8,274
20121101|2012-08-07 13:00,7,22.85,22.9,22.78,22.84,275
20121101|2012-08-07 13:30,7,22.85,22.85,22.77,22.85,210
20121101|2012-08-07 14:00,7,22.85,22.95,22.84,22.92,288
20121101|2012-08-07 14:30,7,22.85,23.1,22.85,23.09,306
20121101|2012-08-07 15:00,7,23.07,23.1,22.95,23,1391
20121101|2012-08-07 15:30,7,22.98,22.98,22.98,22.98,28
20121101|2012-08-08 07:00,8,23.14,23.14,23,23.04,48
20121101|2012-08-08 07:30,8,23.04,23.15,23,23.1,35
20121101|2012-08-08 08:00,8,23.11,23.13,22.85,22.85,150
20121101|2012-08-08 08:30,8,22.9,22.95,22.8,22.88,225
20121101|2012-08-08 09:00,8,22.9,22.95,22.73,22.78,456
20121101|2012-08-08 09:30,8,22.78,22.85,22.7,22.75,501
20121101|2012-08-08 10:00,8,22.7,22.75,22.43,22.5,414
20121101|2012-08-08 10:30,8,22.45,22.65,22.45,22.65,212
20121101|2012-08-08 11:00,8,22.65,22.7,22.6,22.67,298
20121101|2012-08-08 11:30,8,22.67,22.67,22.55,22.58,252
20121101|2012-08-08 12:00,8,22.57,22.7,22.5,22.63,190
20121101|2012-08-08 12:30,8,22.62,22.7,22.6,22.68,179
20121101|2012-08-08 13:00,8,22.72,22.75,22.6,22.64,352
20121101|2012-08-08 13:30,8,22.6,22.7,22.57,22.58,255
20121101|2012-08-08 14:00,8,22.58,22.58,22.4,22.45,248
20121101|2012-08-08 14:30,8,22.45,22.6,22.42,22.53,461
20121101|2012-08-08 15:00,8,22.45,22.52,22.4,22.45,1247
20121101|2012-08-08 15:30,8,22.49,22.49,22.49,22.49,58
20121101|2012-08-09 07:00,9,22.6,22.61,22.49,22.56,100
20121101|2012-08-09 07:30,9,22.5,22.6,22.45,22.45,46
20121101|2012-08-09 08:00,9,22.43,22.51,22.4,22.51,39
20121101|2012-08-09 08:30,9,22.55,22.62,22.34,22.62,472
20121101|2012-08-09 09:00,9,22.6,22.6,22.4,22.5,167
20121101|2012-08-09 09:30,9,22.5,22.55,22.4,22.4,201
20121101|2012-08-09 10:00,9,22.4,22.55,22.3,22.35,396
20121101|2012-08-09 10:30,9,22.37,22.7,22.35,22.62,311
20121101|2012-08-09 11:00,9,22.6,22.6,22.49,22.53,139
20121101|2012-08-09 11:30,9,22.55,22.55,22.43,22.43,189
20121101|2012-08-09 12:00,9,22.45,22.5,22.4,22.5,1073
20121101|2012-08-09 12:30,9,22.45,22.46,22.42,22.45,78
20121101|2012-08-09 13:00,9,22.45,22.45,22.35,22.39,103
20121101|2012-08-09 13:30,9,22.39,22.39,22.25,22.28,203
20121101|2012-08-09 14:00,9,22.35,22.4,22.29,22.29,142
20121101|2012-08-09 14:30,9,22.3,22.4,22.25,22.4,262
20121101|2012-08-09 15:00,9,22.35,22.37,22.25,22.35,640
20121101|2012-08-09 15:30,9,22.33,22.33,22.33,22.33,12
20121101|2012-08-10 07:00,10,22.6,22.65,22.6,22.6,14
20121101|2012-08-10 07:30,10,22.5,22.6,22.5,22.55,56
20121101|2012-08-10 08:00,10,22.57,22.58,22.55,22.55,78
20121101|2012-08-10 08:30,10,22.55,22.6,22.4,22.4,254
20121101|2012-08-10 09:00,10,22.4,22.45,22.25,22.4,171
20121101|2012-08-10 09:30,10,22.35,22.4,22.25,22.25,262
20121101|2012-08-10 10:00,10,22.3,22.4,22.25,22.25,256
20121101|2012-08-10 10:30,10,22.3,22.35,22.25,22.3,113
20121101|2012-08-10 11:00,10,22.3,22.35,22.25,22.27,59
20121101|2012-08-10 11:30,10,22.25,22.3,22.25,22.26,56
20121101|2012-08-10 12:00,10,22.26,22.4,22.25,22.35,131
20121101|2012-08-10 12:30,10,22.35,22.4,22.3,22.3,80
20121101|2012-08-10 13:00,10,22.35,22.35,22.28,22.3,118
20121101|2012-08-10 13:30,10,22.3,22.3,22.15,22.2,107
20121101|2012-08-10 14:00,10,22.17,22.25,22.15,22.18,142
20121101|2012-08-10 14:30,10,22.17,22.3,22.1,22.12,456
20121101|2012-08-10 15:00,10,22.15,22.2,22.1,22.15,969
20121101|2012-08-10 15:30,10,22.13,22.13,22.13,22.13,2
20121101|2012-08-13 07:00,13,22.15,22.15,22.1,22.15,16
20121101|2012-08-13 07:30,13,22.1,22.11,22.05,22.1,58
20121101|2012-08-13 08:00,13,22.1,22.17,22.1,22.1,87
20121101|2012-08-13 08:30,13,22.15,22.2,21.92,21.92,245
20121101|2012-08-13 09:00,13,21.95,22.15,21.95,22.05,111
20121101|2012-08-13 09:30,13,22.1,22.15,22.02,22.05,171
20121101|2012-08-13 10:00,13,22.1,22.25,22.05,22.05,263
20121101|2012-08-13 10:30,13,22.05,22.05,22,22,194
20121101|2012-08-13 11:00,13,22,22.05,21.95,22.05,103
20121101|2012-08-13 11:30,13,21.95,21.98,21.93,21.93,41
20121101|2012-08-13 12:00,13,21.93,22,21.93,22,220
20121101|2012-08-13 12:30,13,22,22.05,21.95,21.98,193
20121101|2012-08-13 13:00,13,21.98,22.1,21.95,21.95,424
20121101|2012-08-13 13:30,13,21.96,22.05,21.93,21.95,178
20121101|2012-08-13 14:00,13,21.95,22,21.93,21.95,115
20121101|2012-08-13 14:30,13,21.93,21.95,21.8,21.82,406
20121101|2012-08-13 15:00,13,21.8,22.05,21.8,22.05,913
20121101|2012-08-13 15:30,13,21.98,21.98,21.98,21.98,2
20121101|2012-08-14 07:00,14,21.8,21.85,21.8,21.82,74
20121101|2012-08-14 07:30,14,21.8,21.92,21.72,21.9,146
20121101|2012-08-14 08:00,14,21.9,21.95,21.88,21.95,56
20121101|2012-08-14 08:30,14,21.9,22.3,21.9,22.24,325
20121101|2012-08-14 09:00,14,22.25,22.25,22.04,22.1,428
20121101|2012-08-14 09:30,14,22.1,22.25,22.08,22.1,312
20121101|2012-08-14 10:00,14,22.15,22.15,22.07,22.1,280
20121101|2012-08-14 10:30,14,22.1,22.1,22,22.08,122
20121101|2012-08-14 11:00,14,22.07,22.23,22.05,22.22,364
20121101|2012-08-14 11:30,14,22.22,22.4,22.2,22.27,750
20121101|2012-08-14 12:00,14,22.25,22.58,22.24,22.55,801
20121101|2012-08-14 12:30,14,22.6,22.6,22.4,22.4,205
20121101|2012-08-14 13:00,14,22.4,22.5,22.37,22.5,186
20121101|2012-08-14 13:30,14,22.45,22.5,22.25,22.25,354
20121101|2012-08-14 14:00,14,22.25,22.5,22.25,22.35,159
20121101|2012-08-14 14:30,14,22.4,22.59,22.39,22.57,373
20121101|2012-08-14 15:00,14,22.6,22.6,22.4,22.45,692
20121101|2012-08-14 16:00,14,22.47,22.47,22.47,22.47,1
20121101|2012-08-15 07:00,15,22.51,22.62,22.51,22.62,47
20121101|2012-08-15 07:30,15,22.62,22.7,22.55,22.7,116
20121101|2012-08-15 08:00,15,22.7,22.7,22.64,22.65,218
20121101|2012-08-15 08:30,15,22.6,22.65,22.2,22.25,599
20121101|2012-08-15 09:00,15,22.25,22.35,22.2,22.3,564
20121101|2012-08-15 09:30,15,22.27,22.4,22.25,22.35,717
20121101|2012-08-15 10:00,15,22.4,22.45,22.3,22.37,461
20121101|2012-08-15 10:30,15,22.37,22.5,22.35,22.37,969
20121101|2012-08-15 11:00,15,22.35,22.45,22.3,22.45,641
20121101|2012-08-15 11:30,15,22.4,22.45,22.3,22.45,462
20121101|2012-08-15 12:00,15,22.42,22.55,22.42,22.52,195
20121101|2012-08-15 12:30,15,22.5,22.55,22.45,22.5,173
20121101|2012-08-15 13:00,15,22.5,22.54,22.4,22.43,298
20121101|2012-08-15 13:30,15,22.4,22.43,22.3,22.38,566
20121101|2012-08-15 14:00,15,22.4,22.58,22.38,22.57,510
20121101|2012-08-15 14:30,15,22.55,22.65,22.55,22.6,496
20121101|2012-08-15 15:00,15,22.6,22.63,22.45,22.5,1306
20121101|2012-08-15 15:30,15,22.49,22.49,22.49,22.49,16
20121101|2012-08-16 07:00,16,22.42,22.45,22.35,22.45,38
20121101|2012-08-16 07:30,16,22.5,22.5,22.43,22.43,107
20121101|2012-08-16 08:00,16,22.45,22.53,22.43,22.5,99
20121101|2012-08-16 08:30,16,22.5,22.65,22.5,22.6,378
20121101|2012-08-16 09:00,16,22.65,22.73,22.6,22.6,391
20121101|2012-08-16 09:30,16,22.61,22.75,22.5,22.54,701
20121101|2012-08-16 10:00,16,22.58,22.61,22.53,22.55,533
20121101|2012-08-16 10:30,16,22.6,22.6,22.39,22.4,457
20121101|2012-08-16 11:00,16,22.45,22.46,22.3,22.4,298
20121101|2012-08-16 11:30,16,22.45,22.52,22.35,22.4,516
20121101|2012-08-16 12:00,16,22.36,22.5,22.25,22.45,525
20121101|2012-08-16 12:30,16,22.45,22.5,22.4,22.45,263
20121101|2012-08-16 13:00,16,22.5,22.5,22.3,22.3,156
20121101|2012-08-16 13:30,16,22.3,22.38,22.3,22.35,283
20121101|2012-08-16 14:00,16,22.4,22.4,22.3,22.3,135
20121101|2012-08-16 14:30,16,22.32,22.4,22.25,22.25,959
20121101|2012-08-16 15:00,16,22.3,22.35,22.2,22.25,959
20121101|2012-08-16 15:30,16,22.22,22.22,22.22,22.22,2
20121101|2012-08-17 07:00,17,22.45,22.45,22.4,22.43,31
20121101|2012-08-17 07:30,17,22.4,22.45,22.35,22.42,22
20121101|2012-08-17 08:00,17,22.4,22.45,22.23,22.23,228
20121101|2012-08-17 08:30,17,22.25,22.55,22.25,22.34,669
20121101|2012-08-17 09:00,17,22.35,22.41,22.3,22.35,367
20121101|2012-08-17 09:30,17,22.4,22.43,22.3,22.31,299
20121101|2012-08-17 10:00,17,22.33,22.33,22.15,22.2,526
20121101|2012-08-17 10:30,17,22.19,22.23,22.12,22.15,429
20121101|2012-08-17 11:00,17,22.12,22.15,21.97,21.99,505
20121101|2012-08-17 11:30,17,22,22.07,22,22.03,283
20121101|2012-08-17 12:00,17,22.03,22.13,22,22.05,159
20121101|2012-08-17 12:30,17,22,22.07,21.95,22.06,318
20121101|2012-08-17 13:00,17,22.07,22.11,22.03,22.06,290
20121101|2012-08-17 13:30,17,22.1,22.1,22.05,22.09,104
20121101|2012-08-17 14:00,17,22.09,22.12,22,22.05,350
20121101|2012-08-17 14:30,17,22.1,22.15,22.03,22.05,353
20121101|2012-08-17 15:00,17,22.06,22.1,21.9,21.98,901
20121101|2012-08-17 15:30,17,21.92,21.92,21.92,21.92,5
20121101|2012-08-20 07:00,20,22.05,22.05,22,22,7
20121101|2012-08-20 07:30,20,22.1,22.15,22.08,22.15,40
20121101|2012-08-20 08:00,20,22.2,22.26,22.15,22.15,122
20121101|2012-08-20 08:30,20,22.15,22.4,22.1,22.25,907
20121101|2012-08-20 09:00,20,22.25,22.36,22.21,22.35,384
20121101|2012-08-20 09:30,20,22.3,22.36,22.2,22.25,361
20121101|2012-08-20 10:00,20,22.25,22.35,22.2,22.24,480
20121101|2012-08-20 10:30,20,22.25,22.3,22.18,22.2,599
20121101|2012-08-20 11:00,20,22.21,22.21,22.1,22.15,560
20121101|2012-08-20 11:30,20,22.17,22.2,22.15,22.15,233
20121101|2012-08-20 12:00,20,22.17,22.22,22.13,22.22,178
20121101|2012-08-20 12:30,20,22.2,22.3,22.2,22.3,85
20121101|2012-08-20 13:00,20,22.25,22.27,22.15,22.2,481
20121101|2012-08-20 13:30,20,22.18,22.2,22.15,22.15,110
20121101|2012-08-20 14:00,20,22.2,22.22,22.15,22.2,225
20121101|2012-08-20 14:30,20,22.2,22.25,22.2,22.23,211
20121101|2012-08-20 15:00,20,22.25,22.25,22.15,22.2,897
20121101|2012-08-20 15:30,20,22.16,22.16,22.16,22.16,5
20121101|2012-08-21 07:00,21,22.15,22.2,22.15,22.2,2
20121101|2012-08-21 07:30,21,22.2,22.2,22.15,22.2,104
20121101|2012-08-21 08:00,21,22.2,22.2,22.1,22.16,253
20121101|2012-08-21 08:30,21,22.15,22.22,22.14,22.2,753
20121101|2012-08-21 09:00,21,22.15,22.2,22.1,22.15,962
20121101|2012-08-21 09:30,21,22.15,22.2,22.05,22.1,705
20121101|2012-08-21 10:00,21,22.1,22.2,22.1,22.2,994
20121101|2012-08-21 10:30,21,22.17,22.19,22.05,22.17,685
20121101|2012-08-21 11:00,21,22.15,22.2,22.05,22.2,411
20121101|2012-08-21 11:30,21,22.15,22.21,22.15,22.2,206
20121101|2012-08-21 12:00,21,22.23,22.32,22.2,22.31,341
20121101|2012-08-21 12:30,21,22.35,22.45,22.33,22.35,279
20121101|2012-08-21 13:00,21,22.35,22.4,22.3,22.35,356
20121101|2012-08-21 13:30,21,22.35,22.49,22.33,22.46,404
20121101|2012-08-21 14:00,21,22.46,22.77,22.45,22.69,576
20121101|2012-08-21 14:30,21,22.7,22.71,22.55,22.6,589
20121101|2012-08-21 15:00,21,22.6,22.65,22.55,22.6,641
20121101|2012-08-21 15:30,21,22.57,22.57,22.57,22.57,10
20121101|2012-08-22 07:00,22,22.85,22.95,22.8,22.88,112
20121101|2012-08-22 07:30,22,22.85,23.01,22.85,22.98,129
20121101|2012-08-22 08:00,22,22.99,23.06,22.89,22.95,234
20121101|2012-08-22 08:30,22,22.95,23.06,22.75,22.82,1355
20121101|2012-08-22 09:00,22,22.85,23.05,22.7,22.75,2193
20121101|2012-08-22 09:30,22,22.75,22.95,22.72,22.95,404
20121101|2012-08-22 10:00,22,22.97,23,22.8,22.85,669
20121101|2012-08-22 10:30,22,22.93,22.95,22.7,22.72,460
20121101|2012-08-22 11:00,22,22.7,22.83,22.65,22.8,231
20121101|2012-08-22 11:30,22,22.8,22.9,22.8,22.9,589
20121101|2012-08-22 12:00,22,22.85,22.95,22.81,22.85,421
20121101|2012-08-22 12:30,22,22.88,22.9,22.8,22.85,195
20121101|2012-08-22 13:00,22,22.85,22.9,22.68,22.75,571
20121101|2012-08-22 13:30,22,22.75,22.8,22.59,22.6,260
20121101|2012-08-22 14:00,22,22.65,22.73,22.55,22.7,452
20121101|2012-08-22 14:30,22,22.7,22.75,22.65,22.71,585
20121101|2012-08-22 15:00,22,22.75,22.85,22.7,22.82,481
20121101|2012-08-22 15:30,22,22.77,22.77,22.77,22.77,55
20121101|2012-08-23 07:00,23,22.8,22.85,22.78,22.8,140
20121101|2012-08-23 07:30,23,22.8,23,22.8,22.9,94
20121101|2012-08-23 08:00,23,22.94,22.95,22.89,22.9,57
20121101|2012-08-23 08:30,23,22.95,23.2,22.95,23.13,1213
20121101|2012-08-23 09:00,23,23.13,23.23,23,23.04,847
20121101|2012-08-23 09:30,23,23.05,23.07,22.9,22.95,595
20121101|2012-08-23 10:00,23,22.95,23.02,22.85,22.85,398
20121101|2012-08-23 10:30,23,22.9,23,22.87,22.9,576
20121101|2012-08-23 11:00,23,22.95,23.1,22.95,23.06,150
20121101|2012-08-23 11:30,23,23.05,23.13,23.05,23.1,136
20121101|2012-08-23 12:00,23,23.1,23.25,23.07,23.25,246
20121101|2012-08-23 12:30,23,23.25,23.25,23.12,23.14,291
20121101|2012-08-23 13:00,23,23.12,23.2,23.05,23.1,330
20121101|2012-08-23 13:30,23,23.09,23.14,22.98,23.03,419
20121101|2012-08-23 14:00,23,23.04,23.1,22.98,23.05,388
20121101|2012-08-23 14:30,23,23.08,23.15,23,23.1,442
20121101|2012-08-23 15:00,23,23.05,23.25,23.05,23.25,1748
20121101|2012-08-23 15:30,23,23.19,23.19,23.19,23.19,3
20121101|2012-08-24 07:00,24,23.3,23.35,23.25,23.25,119
20121101|2012-08-24 07:30,24,23.25,23.46,23.25,23.46,142
20121101|2012-08-24 08:00,24,23.4,23.45,23.3,23.42,141
20121101|2012-08-24 08:30,24,23.45,23.45,23.25,23.44,725
20121101|2012-08-24 09:00,24,23.45,23.45,23.1,23.15,446
20121101|2012-08-24 09:30,24,23.2,23.2,22.91,23.05,746
20121101|2012-08-24 10:00,24,23.1,23.14,22.88,22.97,343
20121101|2012-08-24 10:30,24,23,23.02,22.95,22.99,86
20121101|2012-08-24 11:00,24,23,23,22.95,22.95,31
20121101|2012-08-24 11:30,24,22.95,22.95,22.8,22.8,120
20121101|2012-08-24 12:00,24,22.85,22.85,22.83,22.83,77
20121101|2012-08-24 12:30,24,22.85,22.85,22.73,22.75,235
20121101|2012-08-24 13:00,24,22.75,22.8,22.75,22.75,72
20121101|2012-08-24 13:30,24,22.8,22.8,22.75,22.77,172
20121101|2012-08-24 14:00,24,22.8,22.95,22.77,22.8,599
20121101|2012-08-24 14:30,24,22.85,22.85,22.63,22.75,467
20121101|2012-08-24 15:00,24,22.75,22.95,22.74,22.95,615
20121101|2012-08-24 15:30,24,22.93,22.93,22.93,22.93,5
20121101|2012-08-27 07:00,27,22.78,22.78,22.7,22.7,108
20121101|2012-08-27 07:30,27,22.75,22.75,22.63,22.65,269
20121101|2012-08-27 08:00,27,22.65,22.7,22.63,22.65,176
20121101|2012-08-27 08:30,27,22.65,22.9,22.64,22.9,826
20121101|2012-08-27 09:00,27,22.9,22.95,22.78,22.84,534
20121101|2012-08-27 09:30,27,22.85,22.87,22.75,22.8,394
20121101|2012-08-27 10:00,27,22.8,22.82,22.63,22.63,909
20121101|2012-08-27 10:30,27,22.66,22.75,22.61,22.75,356
20121101|2012-08-27 11:00,27,22.8,22.8,22.65,22.65,294
20121101|2012-08-27 11:30,27,22.65,22.67,22.6,22.65,215
20121101|2012-08-27 12:00,27,22.65,22.65,22.55,22.55,183
20121101|2012-08-27 12:30,27,22.55,22.65,22.54,22.55,156
20121101|2012-08-27 13:00,27,22.6,22.6,22.55,22.55,116
20121101|2012-08-27 13:30,27,22.57,22.6,22.55,22.6,178
20121101|2012-08-27 14:00,27,22.6,22.7,22.57,22.67,410
20121101|2012-08-27 14:30,27,22.68,22.9,22.64,22.85,596
20121101|2012-08-27 15:00,27,22.88,22.95,22.83,22.9,1334
20121101|2012-08-27 15:30,27,22.88,22.88,22.88,22.88,2
20121101|2012-08-28 07:00,28,22.85,23,22.85,22.95,32
20121101|2012-08-28 07:30,28,23,23.03,23,23.03,9
20121101|2012-08-28 08:00,28,23,23.15,23,23.08,358
20121101|2012-08-28 08:30,28,23.07,23.1,22.85,23.09,595
20121101|2012-08-28 09:00,28,23.07,23.15,22.8,22.8,579
20121101|2012-08-28 09:30,28,22.8,22.95,22.78,22.94,381
20121101|2012-08-28 10:00,28,22.9,22.91,22.8,22.8,575
20121101|2012-08-28 10:30,28,22.8,22.83,22.75,22.75,231
20121101|2012-08-28 11:00,28,22.72,22.82,22.7,22.82,70
20121101|2012-08-28 11:30,28,22.85,22.85,22.78,22.8,148
20121101|2012-08-28 12:00,28,22.85,22.9,22.84,22.9,34
20121101|2012-08-28 12:30,28,22.85,22.88,22.85,22.87,145
20121101|2012-08-28 13:00,28,22.88,22.88,22.8,22.8,195
20121101|2012-08-28 13:30,28,22.75,22.85,22.74,22.83,81
20121101|2012-08-28 14:00,28,22.8,22.85,22.75,22.85,139
20121101|2012-08-28 14:30,28,22.9,23.04,22.88,23.04,434
20121101|2012-08-28 15:00,28,23.05,23.15,22.9,23.15,872
20121101|2012-08-28 15:30,28,23.08,23.08,23.08,23.08,150
20121101|2012-08-29 07:00,29,23.05,23.07,23,23.07,96
20121101|2012-08-29 07:30,29,23.05,23.05,22.98,23,133
20121101|2012-08-29 08:00,29,23,23.08,23,23.06,220
20121101|2012-08-29 08:30,29,23.05,23.07,22.92,23.07,518
20121101|2012-08-29 09:00,29,23.05,23.08,22.94,23,473
20121101|2012-08-29 09:30,29,22.95,23.15,22.95,23.1,540
20121101|2012-08-29 10:00,29,23.08,23.1,22.97,22.97,184
20121101|2012-08-29 10:30,29,22.97,23,22.9,22.9,357
20121101|2012-08-29 11:00,29,22.87,22.92,22.87,22.9,88
20121101|2012-08-29 11:30,29,22.9,22.92,22.78,22.78,222
20121101|2012-08-29 12:00,29,22.77,22.78,22.65,22.76,350
20121101|2012-08-29 12:30,29,22.8,22.83,22.68,22.71,206
20121101|2012-08-29 13:00,29,22.69,22.8,22.68,22.7,232
20121101|2012-08-29 13:30,29,22.72,22.98,22.72,22.96,387
20121101|2012-08-29 14:00,29,22.97,23.04,22.9,23.02,518
20121101|2012-08-29 14:30,29,23.03,23.11,23.03,23.05,523
20121101|2012-08-29 15:00,29,23.05,23.3,23.05,23.3,1279
20121101|2012-08-29 15:30,29,23.22,23.22,23.22,23.22,40
20121101|2012-08-30 07:00,30,23.4,23.45,23.35,23.37,135
20121101|2012-08-30 07:30,30,23.4,23.55,23.35,23.5,438
20121101|2012-08-30 08:00,30,23.52,23.53,23.47,23.47,213
20121101|2012-08-30 08:30,30,23.5,23.55,23.22,23.35,710
20121101|2012-08-30 09:00,30,23.4,23.53,23.28,23.5,807
20121101|2012-08-30 09:30,30,23.5,23.58,23.45,23.45,448
20121101|2012-08-30 10:00,30,23.45,23.45,23.2,23.28,145
20121101|2012-08-30 10:30,30,23.25,23.4,23.22,23.3,460
20121101|2012-08-30 11:00,30,23.35,23.4,23.3,23.39,227
20121101|2012-08-30 11:30,30,23.35,23.36,23.27,23.3,172
20121101|2012-08-30 12:00,30,23.25,23.34,23.2,23.3,448
20121101|2012-08-30 12:30,30,23.27,23.33,23.27,23.27,89
20121101|2012-08-30 13:00,30,23.25,23.32,23.2,23.31,273
20121101|2012-08-30 13:30,30,23.3,23.35,23.25,23.28,153
20121101|2012-08-30 14:00,30,23.25,23.37,23.25,23.3,174
20121101|2012-08-30 14:30,30,23.28,23.39,23.18,23.35,342
20121101|2012-08-30 15:00,30,23.39,23.55,23.35,23.5,827
20121101|2012-08-30 15:30,30,23.53,23.53,23.53,23.53,10
20121101|2012-08-31 07:00,31,23.05,23.13,23.05,23.09,99
20121101|2012-08-31 07:30,31,23,23.04,22.91,22.98,61
20121101|2012-08-31 08:00,31,22.98,23.08,22.98,23.07,157
20121101|2012-08-31 08:30,31,23.1,23.15,22.99,23.15,602
20121101|2012-08-31 09:00,31,23.15,23.4,22.87,23.05,779
20121101|2012-08-31 09:30,31,22.99,23.04,22.7,22.79,656
20121101|2012-08-31 10:00,31,22.75,22.84,22.7,22.8,358
20121101|2012-08-31 10:30,31,22.8,22.84,22.75,22.8,120
20121101|2012-08-31 11:00,31,22.8,23.09,22.8,23,119
20121101|2012-08-31 11:30,31,23.02,23.04,22.9,22.95,65
20121101|2012-08-31 12:00,31,22.95,23.1,22.9,23.05,653
20121101|2012-08-31 12:30,31,23.1,23.1,22.84,22.85,156
20121101|2012-08-31 13:00,31,22.9,22.9,22.71,22.72,190
20121101|2012-08-31 13:30,31,22.75,22.8,22.75,22.78,55
20121101|2012-08-31 14:00,31,22.85,22.9,22.73,22.77,520
20121101|2012-08-31 14:30,31,22.79,22.82,22.65,22.7,342
20121101|2012-08-31 15:00,31,22.75,22.9,22.7,22.9,1073
20121101|2012-08-31 15:30,31,22.83,22.83,22.83,22.83,46
20121101|2012-09-04 07:00,4,22.85,22.85,22.8,22.8,31
20121101|2012-09-04 07:30,4,22.8,22.8,22.77,22.8,119
20121101|2012-09-04 08:00,4,22.85,22.85,22.77,22.85,64
20121101|2012-09-04 08:30,4,22.85,22.97,22.75,22.95,1024
20121101|2012-09-04 09:00,4,22.95,23.15,22.85,23.03,700
20121101|2012-09-04 09:30,4,23,23.14,22.9,23.01,813
20121101|2012-09-04 10:00,4,23,23.07,22.84,22.85,377
20121101|2012-09-04 10:30,4,22.85,22.95,22.85,22.93,169
20121101|2012-09-04 11:00,4,22.9,23,22.9,22.95,132
20121101|2012-09-04 11:30,4,22.95,23,22.88,22.9,164
20121101|2012-09-04 12:00,4,22.85,22.9,22.85,22.87,97
20121101|2012-09-04 12:30,4,22.85,22.9,22.8,22.85,88
20121101|2012-09-04 13:00,4,22.85,22.87,22.7,22.75,111
20121101|2012-09-04 13:30,4,22.75,22.75,22.6,22.7,247
20121101|2012-09-04 14:00,4,22.7,22.77,22.6,22.63,290
20121101|2012-09-04 14:30,4,22.6,22.8,22.6,22.65,462
20121101|2012-09-04 15:00,4,22.7,22.75,22.51,22.52,881
20121101|2012-09-04 15:30,4,22.53,22.53,22.53,22.53,150
20121101|2012-09-05 07:00,5,22.6,22.7,22.57,22.66,32
20121101|2012-09-05 07:30,5,22.6,22.61,22.55,22.55,77
20121101|2012-09-05 08:00,5,22.55,22.65,22.54,22.6,170
20121101|2012-09-05 08:30,5,22.65,22.71,22.35,22.37,720
20121101|2012-09-05 09:00,5,22.35,22.4,22.2,22.22,877
20121101|2012-09-05 09:30,5,22.2,22.32,22.15,22.32,450
20121101|2012-09-05 10:00,5,22.3,22.4,22.25,22.31,466
20121101|2012-09-05 10:30,5,22.35,22.35,22.2,22.25,134
20121101|2012-09-05 11:00,5,22.25,22.25,22.14,22.14,223
20121101|2012-09-05 11:30,5,22.1,22.15,22.1,22.13,100
20121101|2012-09-05 12:00,5,22.1,22.2,22.1,22.18,297
20121101|2012-09-05 12:30,5,22.15,22.35,22.15,22.28,544
20121101|2012-09-05 13:00,5,22.25,22.3,22.25,22.25,238
20121101|2012-09-05 13:30,5,22.25,22.28,22.15,22.15,320
20121101|2012-09-05 14:00,5,22.15,22.25,22.15,22.2,581
20121101|2012-09-05 14:30,5,22.15,22.26,22.15,22.18,295
20121101|2012-09-05 15:00,5,22.15,22.25,22,22.1,2053
20121101|2012-09-05 15:30,5,22.13,22.13,22.13,22.13,8
20121101|2012-09-06 07:00,6,21.9,21.95,21.8,21.81,311
20121101|2012-09-06 07:30,6,21.8,22,21.79,21.92,381
20121101|2012-09-06 08:00,6,21.85,21.85,21.65,21.74,268
20121101|2012-09-06 08:30,6,21.75,21.75,21.3,21.4,1056
20121101|2012-09-06 09:00,6,21.35,21.35,21.02,21.04,909
20121101|2012-09-06 09:30,6,21.04,21.1,20.94,20.95,1530
20121101|2012-09-06 10:00,6,20.95,21.15,20.95,21.15,694
20121101|2012-09-06 10:30,6,21.15,21.15,21,21.05,412
20121101|2012-09-06 11:00,6,21.03,21.05,20.95,21,115
20121101|2012-09-06 11:30,6,21,21,20.85,20.87,596
20121101|2012-09-06 12:00,6,20.87,20.9,20.75,20.78,2425
20121101|2012-09-06 12:30,6,20.8,20.84,20.75,20.8,541
20121101|2012-09-06 13:00,6,20.78,20.8,20.75,20.75,595
20121101|2012-09-06 13:30,6,20.75,20.76,20.65,20.7,393
20121101|2012-09-06 14:00,6,20.7,20.88,20.7,20.75,515
20121101|2012-09-06 14:30,6,20.8,20.8,20.5,20.5,1923
20121101|2012-09-06 15:00,6,20.45,20.65,20.45,20.65,2455
20121101|2012-09-06 16:00,6,20.59,20.59,20.59,20.59,100
20121101|2012-09-07 07:00,7,20.5,20.5,20.2,20.2,374
20121101|2012-09-07 07:30,7,20.25,20.31,20.1,20.22,745
20121101|2012-09-07 08:00,7,20.2,20.25,20.15,20.2,558
20121101|2012-09-07 08:30,7,20.15,20.25,20.05,20.18,1719
20121101|2012-09-07 09:00,7,20.15,20.23,19.95,19.95,743
20121101|2012-09-07 09:30,7,19.95,20.01,19.75,19.9,1092
20121101|2012-09-07 10:00,7,19.91,20,19.85,20,730
20121101|2012-09-07 10:30,7,19.95,20,19.9,19.9,408
20121101|2012-09-07 11:00,7,20,20.03,19.9,20,1202
20121101|2012-09-07 11:30,7,19.97,20,19.85,19.85,396
20121101|2012-09-07 12:00,7,19.85,19.9,19.7,19.73,1642
20121101|2012-09-07 12:30,7,19.7,19.8,19.7,19.8,187
20121101|2012-09-07 13:00,7,19.83,19.85,19.7,19.76,264
20121101|2012-09-07 13:30,7,19.75,19.77,19.65,19.65,257
20121101|2012-09-07 14:00,7,19.69,19.75,19.6,19.6,791
20121101|2012-09-07 14:30,7,19.65,19.65,19.55,19.65,648
20121101|2012-09-07 15:00,7,19.7,19.75,19.59,19.65,2854
20121101|2012-09-07 15:30,7,19.68,19.68,19.68,19.68,100
20121101|2012-09-10 07:00,10,19.7,19.8,19.7,19.77,222
20121101|2012-09-10 07:30,10,19.75,19.9,19.75,19.85,213
20121101|2012-09-10 08:00,10,19.85,19.9,19.83,19.83,146
20121101|2012-09-10 08:30,10,19.85,19.85,19.46,19.48,1737
20121101|2012-09-10 09:00,10,19.47,19.5,19.33,19.45,1455
20121101|2012-09-10 09:30,10,19.47,19.57,19.45,19.45,841
20121101|2012-09-10 10:00,10,19.47,19.57,19.4,19.4,1104
20121101|2012-09-10 10:30,10,19.45,19.5,19.4,19.45,481
20121101|2012-09-10 11:00,10,19.45,19.5,19.45,19.5,512
20121101|2012-09-10 11:30,10,19.5,19.5,19.45,19.5,245
20121101|2012-09-10 12:00,10,19.51,19.55,19.49,19.55,268
20121101|2012-09-10 12:30,10,19.55,19.7,19.5,19.7,444
20121101|2012-09-10 13:00,10,19.65,19.75,19.65,19.71,173
20121101|2012-09-10 13:30,10,19.7,19.8,19.65,19.68,583
20121101|2012-09-10 14:00,10,19.65,19.9,19.6,19.75,820
20121101|2012-09-10 14:30,10,19.8,20.3,19.8,20.3,1774
20121101|2012-09-10 15:00,10,20.25,20.45,20.2,20.35,3481
20121101|2012-09-10 15:30,10,20.38,20.38,20.38,20.38,300
20121101|2012-09-11 07:00,11,20.05,20.1,19.95,20.05,91
20121101|2012-09-11 07:30,11,20.1,20.2,20.09,20.14,85
20121101|2012-09-11 08:00,11,20.1,20.2,20.03,20.17,270
20121101|2012-09-11 08:30,11,20.15,20.22,19.6,19.7,1492
20121101|2012-09-11 09:00,11,19.7,19.8,19.68,19.76,708
20121101|2012-09-11 09:30,11,19.75,19.8,19.65,19.67,432
20121101|2012-09-11 10:00,11,19.65,19.7,19.55,19.6,1175
20121101|2012-09-11 10:30,11,19.6,19.8,19.55,19.7,1175
20121101|2012-09-11 11:00,11,19.75,19.85,19.6,19.8,1061
20121101|2012-09-11 11:30,11,19.8,20,19.8,19.9,1121
20121101|2012-09-11 12:00,11,19.92,20,19.8,19.85,1952
20121101|2012-09-11 12:30,11,19.85,19.86,19.7,19.8,1282
20121101|2012-09-11 13:00,11,19.82,19.85,19.7,19.7,303
20121101|2012-09-11 13:30,11,19.7,19.88,19.65,19.8,1034
20121101|2012-09-11 14:00,11,19.8,20,19.75,19.9,1216
20121101|2012-09-11 14:30,11,19.95,20.02,19.65,19.74,715
20121101|2012-09-11 15:00,11,19.74,20,19.74,19.9,2307
20121101|2012-09-11 15:30,11,19.93,19.93,19.93,19.93,250
20121101|2012-09-12 07:00,12,19.5,19.6,19.5,19.57,45
20121101|2012-09-12 07:30,12,19.55,19.56,19.5,19.53,103
20121101|2012-09-12 08:00,12,19.53,19.57,19.35,19.39,330
20121101|2012-09-12 08:30,12,19.4,19.45,19.2,19.36,1639
20121101|2012-09-12 09:00,12,19.36,19.45,19.3,19.43,1356
20121101|2012-09-12 09:30,12,19.45,19.65,19.35,19.4,2283
20121101|2012-09-12 10:00,12,19.4,19.52,19.3,19.37,1815
20121101|2012-09-12 10:30,12,19.39,19.4,19.25,19.4,1959
20121101|2012-09-12 11:00,12,19.39,19.5,19.3,19.41,1481
20121101|2012-09-12 11:30,12,19.4,19.45,19.35,19.35,863
20121101|2012-09-12 12:00,12,19.39,19.4,19.28,19.34,551
20121101|2012-09-12 12:30,12,19.35,19.39,19.25,19.3,521
20121101|2012-09-12 13:00,12,19.3,19.35,19.23,19.25,498
20121101|2012-09-12 13:30,12,19.25,19.35,19.2,19.3,582
20121101|2012-09-12 14:00,12,19.3,19.48,19.25,19.25,1406
20121101|2012-09-12 14:30,12,19.25,19.3,19.1,19.1,529
20121101|2012-09-12 15:00,12,19.15,19.25,18.95,19.25,3190
20121101|2012-09-12 15:30,12,19.12,19.12,19.12,19.12,2
20121101|2012-09-13 07:00,13,19.25,19.3,19.17,19.25,156
20121101|2012-09-13 07:30,13,19.2,19.2,19.1,19.15,78
20121101|2012-09-13 08:00,13,19.1,19.2,19.1,19.13,323
20121101|2012-09-13 08:30,13,19.15,19.35,19.05,19.05,1463
20121101|2012-09-13 09:00,13,19.05,19.1,18.85,18.95,1049
20121101|2012-09-13 09:30,13,18.93,18.97,18.85,18.91,1294
20121101|2012-09-13 10:00,13,18.9,18.92,18.85,18.85,433
20121101|2012-09-13 10:30,13,18.85,19.01,18.85,19.01,1113
20121101|2012-09-13 11:00,13,19.03,19.1,18.95,19.1,1224
20121101|2012-09-13 11:30,13,19.05,19.07,18.35,18.35,2940
20121101|2012-09-13 12:00,13,18.4,19.05,18.15,18.15,2158
20121101|2012-09-13 12:30,13,18.1,18.17,17.95,18.16,710
20121101|2012-09-13 13:00,13,18.16,18.17,17.75,17.85,1170
20121101|2012-09-13 13:30,13,17.84,17.98,17.8,17.9,1740
20121101|2012-09-13 14:00,13,17.95,18.05,17.88,17.91,1544
20121101|2012-09-13 14:30,13,17.95,18,17.8,17.94,2225
20121101|2012-09-13 15:00,13,17.91,18.05,17.85,17.9,1915
20121101|2012-09-13 15:30,13,17.75,17.92,17.75,17.92,602
20121101|2012-09-14 07:00,14,17.65,17.7,17.45,17.45,284
20121101|2012-09-14 07:30,14,17.45,17.55,17.45,17.5,398
20121101|2012-09-14 08:00,14,17.54,17.54,17.4,17.45,454
20121101|2012-09-14 08:30,14,17.4,17.45,17.15,17.42,1686
20121101|2012-09-14 09:00,14,17.4,17.43,17.19,17.35,1873
20121101|2012-09-14 09:30,14,17.34,17.5,17.3,17.45,1763
20121101|2012-09-14 10:00,14,17.45,17.8,17.4,17.75,1803
20121101|2012-09-14 10:30,14,17.75,17.85,17.7,17.75,512
20121101|2012-09-14 11:00,14,17.75,17.78,17.4,17.53,1067
20121101|2012-09-14 11:30,14,17.53,17.63,17.45,17.63,1837
20121101|2012-09-14 12:00,14,17.61,17.85,17.6,17.82,990
20121101|2012-09-14 12:30,14,17.8,17.87,17.75,17.75,749
20121101|2012-09-14 13:00,14,17.79,17.88,17.75,17.75,751
20121101|2012-09-14 13:30,14,17.8,17.85,17.7,17.75,337
20121101|2012-09-14 14:00,14,17.7,18.09,17.7,17.93,1011
20121101|2012-09-14 14:30,14,17.92,18.15,17.8,18.07,755
20121101|2012-09-14 15:00,14,18.1,18.5,18,18.35,2002
20121101|2012-09-14 15:30,14,18.37,18.37,18.37,18.37,5
20121101|2012-09-17 07:00,17,18.35,18.45,18.3,18.4,263
20121101|2012-09-17 07:30,17,18.38,18.4,18.3,18.3,391
20121101|2012-09-17 08:00,17,18.28,18.33,18.23,18.23,526
20121101|2012-09-17 08:30,17,18.2,18.21,17.85,17.85,1768
20121101|2012-09-17 09:00,17,17.85,18.02,17.85,17.92,1342
20121101|2012-09-17 09:30,17,17.92,18,17.85,17.89,1034
20121101|2012-09-17 10:00,17,17.88,17.93,17.85,17.92,777
20121101|2012-09-17 10:30,17,17.92,18,17.9,17.9,775
20121101|2012-09-17 11:00,17,17.9,17.95,17.9,17.95,296
20121101|2012-09-17 11:30,17,17.95,17.95,17.9,17.93,185
20121101|2012-09-17 12:00,17,17.95,18,17.9,17.98,395
20121101|2012-09-17 12:30,17,17.95,18.05,17.95,18.05,538
20121101|2012-09-17 13:00,17,18.05,18.15,18,18.13,1972
20121101|2012-09-17 13:30,17,18.12,18.13,18.05,18.12,1056
20121101|2012-09-17 14:00,17,18.12,18.25,18.04,18.2,872
20121101|2012-09-17 14:30,17,18.21,18.25,17.9,17.95,1458
20121101|2012-09-17 15:00,17,17.94,18.3,17.9,18.3,2571
20121101|2012-09-17 16:00,17,18.24,18.24,18.24,18.24,6
20121101|2012-09-18 07:00,18,18.07,18.15,18.02,18.12,176
20121101|2012-09-18 07:30,18,18.15,18.15,18.05,18.07,419
20121101|2012-09-18 08:00,18,18.1,18.17,18.07,18.15,223
20121101|2012-09-18 08:30,18,18.2,18.37,18.15,18.23,2466
20121101|2012-09-18 09:00,18,18.2,18.2,17.98,18,1123
20121101|2012-09-18 09:30,18,18,18.1,17.95,18.05,1056
20121101|2012-09-18 10:00,18,18.05,18.05,17.9,17.93,580
20121101|2012-09-18 10:30,18,17.95,18.05,17.93,17.96,667
20121101|2012-09-18 11:00,18,17.96,18.05,17.9,18.02,1248
20121101|2012-09-18 11:30,18,18,18.05,17.95,18,881
20121101|2012-09-18 12:00,18,17.97,18,17.95,17.96,438
20121101|2012-09-18 12:30,18,18,18,17.9,18,662
20121101|2012-09-18 13:00,18,17.97,17.97,17.89,17.95,375
20121101|2012-09-18 13:30,18,17.95,17.95,17.77,17.77,1113
20121101|2012-09-18 14:00,18,17.76,17.8,17.62,17.65,2304
20121101|2012-09-18 14:30,18,17.65,17.7,17.58,17.67,1374
20121101|2012-09-18 15:00,18,17.65,18,17.6,18,4680
20121101|2012-09-18 16:00,18,17.72,17.72,17.72,17.72,5
20121101|2012-09-19 07:00,19,17.68,17.7,17.55,17.55,154
20121101|2012-09-19 07:30,19,17.6,17.6,17.5,17.52,186
20121101|2012-09-19 08:00,19,17.5,17.6,17.49,17.5,196
20121101|2012-09-19 08:30,19,17.55,17.7,17.55,17.63,1856
20121101|2012-09-19 09:00,19,17.6,17.65,17.45,17.5,1390
20121101|2012-09-19 09:30,19,17.55,17.6,17.45,17.47,2687
20121101|2012-09-19 10:00,19,17.5,17.5,17.35,17.42,1594
20121101|2012-09-19 10:30,19,17.4,17.45,17.35,17.35,1179
20121101|2012-09-19 11:00,19,17.36,17.45,17.3,17.35,1378
20121101|2012-09-19 11:30,19,17.35,17.5,17.3,17.45,1604
20121101|2012-09-19 12:00,19,17.4,17.5,17.4,17.45,688
20121101|2012-09-19 12:30,19,17.45,17.68,17.45,17.59,1308
20121101|2012-09-19 13:00,19,17.55,17.6,17.54,17.6,582
20121101|2012-09-19 13:30,19,17.56,17.61,17.55,17.61,931
20121101|2012-09-19 14:00,19,17.62,17.78,17.6,17.73,1843
20121101|2012-09-19 14:30,19,17.75,17.79,17.6,17.75,1885
20121101|2012-09-19 15:00,19,17.78,17.78,17.6,17.7,5936
20121101|2012-09-19 15:30,19,17.67,17.67,17.67,17.67,66
20121101|2012-09-20 07:00,20,17.85,17.85,17.73,17.75,180
20121101|2012-09-20 07:30,20,17.79,17.92,17.79,17.84,597
20121101|2012-09-20 08:00,20,17.85,17.9,17.8,17.89,354
20121101|2012-09-20 08:30,20,17.85,18.2,17.8,18.15,2110
20121101|2012-09-20 09:00,20,18.1,18.2,17.95,18,1840
20121101|2012-09-20 09:30,20,17.97,17.97,17.78,17.8,1030
20121101|2012-09-20 10:00,20,17.8,17.95,17.65,17.9,1058
20121101|2012-09-20 10:30,20,17.9,17.95,17.85,17.95,907
20121101|2012-09-20 11:00,20,17.95,18.2,17.9,18.15,2528
20121101|2012-09-20 11:30,20,18.1,18.2,18.05,18.1,753
20121101|2012-09-20 12:00,20,18.15,18.2,18.07,18.1,772
20121101|2012-09-20 12:30,20,18.05,18.2,18,18.02,584
20121101|2012-09-20 13:00,20,18.04,18.1,17.95,18,671
20121101|2012-09-20 13:30,20,18.05,18.06,17.95,18,362
20121101|2012-09-20 14:00,20,17.98,18,17.8,17.85,1732
20121101|2012-09-20 14:30,20,17.88,17.95,17.8,17.85,1838
20121101|2012-09-20 15:00,20,17.85,18.05,17.83,18,7464
20121101|2012-09-20 15:30,20,18.01,18.01,18.01,18.01,9
20121101|2012-09-21 07:00,21,17.8,17.82,17.7,17.76,136
20121101|2012-09-21 07:30,21,17.75,17.8,17.7,17.75,351
20121101|2012-09-21 08:00,21,17.75,17.8,17.7,17.75,354
20121101|2012-09-21 08:30,21,17.75,17.85,17.7,17.75,2575
20121101|2012-09-21 09:00,21,17.75,17.8,17.68,17.68,883
20121101|2012-09-21 09:30,21,17.65,17.75,17.65,17.71,1007
20121101|2012-09-21 10:00,21,17.75,17.85,17.7,17.82,1659
20121101|2012-09-21 10:30,21,17.8,17.88,17.73,17.85,1501
20121101|2012-09-21 11:00,21,17.85,17.9,17.78,17.9,743
20121101|2012-09-21 11:30,21,17.85,17.85,17.7,17.7,869
20121101|2012-09-21 12:00,21,17.7,17.75,17.65,17.7,590
20121101|2012-09-21 12:30,21,17.7,17.76,17.7,17.7,469
20121101|2012-09-21 13:00,21,17.7,17.76,17.65,17.7,737
20121101|2012-09-21 13:30,21,17.7,17.73,17.6,17.65,777
20121101|2012-09-21 14:00,21,17.65,17.7,17.56,17.65,1461
20121101|2012-09-21 14:30,21,17.65,17.79,17.58,17.74,2035
20121101|2012-09-21 15:00,21,17.74,17.93,17.69,17.9,7397
20121101|2012-09-21 15:30,21,17.87,17.87,17.87,17.87,40
20121101|2012-09-24 07:00,24,17.88,17.9,17.8,17.9,81
20121101|2012-09-24 07:30,24,17.85,17.92,17.78,17.88,384
20121101|2012-09-24 08:00,24,17.85,17.92,17.84,17.9,293
20121101|2012-09-24 08:30,24,17.9,18,17.88,17.9,1568
20121101|2012-09-24 09:00,24,17.9,17.95,17.8,17.88,1529
20121101|2012-09-24 09:30,24,17.85,17.9,17.6,17.65,1607
20121101|2012-09-24 10:00,24,17.65,17.85,17.65,17.7,1174
20121101|2012-09-24 10:30,24,17.7,17.85,17.65,17.73,812
20121101|2012-09-24 11:00,24,17.74,17.75,17.6,17.72,838
20121101|2012-09-24 11:30,24,17.75,17.78,17.6,17.64,797
20121101|2012-09-24 12:00,24,17.6,17.65,17.5,17.6,1097
20121101|2012-09-24 12:30,24,17.6,17.7,17.6,17.65,616
20121101|2012-09-24 13:00,24,17.6,17.6,17.45,17.45,631
20121101|2012-09-24 13:30,24,17.45,17.55,17.4,17.5,1111
20121101|2012-09-24 14:00,24,17.5,17.56,17.45,17.56,876
20121101|2012-09-24 14:30,24,17.55,17.62,17.5,17.55,990
20121101|2012-09-24 15:00,24,17.6,17.7,17.55,17.7,4111
20121101|2012-09-24 15:30,24,17.5,17.5,17.5,17.5,2
20121101|2012-09-24 16:00,24,17.57,17.57,17.57,17.57,2
20121101|2012-09-25 07:00,25,17.4,17.45,17.3,17.3,231
20121101|2012-09-25 07:30,25,17.3,17.35,17.25,17.25,338
20121101|2012-09-25 08:00,25,17.3,17.35,17.25,17.3,223
20121101|2012-09-25 08:30,25,17.3,17.6,17.25,17.55,2454
20121101|2012-09-25 09:00,25,17.5,17.5,17.3,17.44,2459
20121101|2012-09-25 09:30,25,17.42,17.45,17.25,17.25,1313
20121101|2012-09-25 10:00,25,17.25,17.3,17.2,17.28,843
20121101|2012-09-25 10:30,25,17.25,17.3,17.25,17.28,683
20121101|2012-09-25 11:00,25,17.25,17.45,17.25,17.35,916
20121101|2012-09-25 11:30,25,17.39,17.78,17.3,17.55,2081
20121101|2012-09-25 12:00,25,17.55,17.74,17.55,17.65,639
20121101|2012-09-25 12:30,25,17.69,17.7,17.45,17.5,1187
20121101|2012-09-25 13:00,25,17.55,17.8,17.5,17.75,1225
20121101|2012-09-25 13:30,25,17.75,17.82,17.6,17.8,1026
20121101|2012-09-25 14:00,25,17.8,18.15,17.8,18.05,3425
20121101|2012-09-25 14:30,25,18.1,18.48,18,18.45,3029
20121101|2012-09-25 15:00,25,18.4,18.43,17.35,17.35,9599
20121101|2012-09-25 16:00,25,18.32,18.32,18.32,18.32,1
20121101|2012-09-26 07:00,26,18.35,18.75,18.3,18.7,960
20121101|2012-09-26 07:30,26,18.75,18.85,18.67,18.72,1118
20121101|2012-09-26 08:00,26,18.7,18.72,18.62,18.67,517
20121101|2012-09-26 08:30,26,18.65,18.97,18.55,18.8,3065
20121101|2012-09-26 09:00,26,18.8,19.05,18.77,19.05,2057
20121101|2012-09-26 09:30,26,19.05,19.4,19.02,19.15,2696
20121101|2012-09-26 10:00,26,19.2,19.2,18.75,18.84,2018
20121101|2012-09-26 10:30,26,18.83,18.95,18.65,18.85,1613
20121101|2012-09-26 11:00,26,18.86,18.86,18.55,18.7,2238
20121101|2012-09-26 11:30,26,18.7,18.8,18.63,18.7,1188
20121101|2012-09-26 12:00,26,18.67,18.75,18.55,18.6,489
20121101|2012-09-26 12:30,26,18.6,18.8,18.6,18.8,494
20121101|2012-09-26 13:00,26,18.8,18.85,18.65,18.82,685
20121101|2012-09-26 13:30,26,18.82,18.95,18.7,18.75,987
20121101|2012-09-26 14:00,26,18.8,18.97,18.8,18.95,1617
20121101|2012-09-26 14:30,26,18.95,19.2,18.92,19.05,3295
20121101|2012-09-26 15:00,26,19.05,19.2,18.75,19.1,6136
20121101|2012-09-26 15:30,26,18.87,18.87,18.87,18.87,67
20121101|2012-09-27 07:00,27,18.55,18.6,18.45,18.6,544
20121101|2012-09-27 07:30,27,18.6,18.67,18.55,18.57,459
20121101|2012-09-27 08:00,27,18.53,18.57,18.45,18.45,442
20121101|2012-09-27 08:30,27,18.48,18.6,18.4,18.57,1904
20121101|2012-09-27 09:00,27,18.6,18.7,18.4,18.57,2131
20121101|2012-09-27 09:30,27,18.57,18.7,18.42,18.44,1346
20121101|2012-09-27 10:00,27,18.44,18.6,18.39,18.55,1347
20121101|2012-09-27 10:30,27,18.51,18.57,18,18.07,2405
20121101|2012-09-27 11:00,27,18.07,18.1,17.84,17.9,1756
20121101|2012-09-27 11:30,27,17.88,17.92,17.75,17.8,1456
20121101|2012-09-27 12:00,27,17.78,17.85,17.75,17.78,1043
20121101|2012-09-27 12:30,27,17.75,17.8,17.55,17.65,1745
20121101|2012-09-27 13:00,27,17.65,17.73,17.6,17.6,895
20121101|2012-09-27 13:30,27,17.63,17.79,17.6,17.75,2296
20121101|2012-09-27 14:00,27,17.8,17.87,17.7,17.77,1344
20121101|2012-09-27 14:30,27,17.75,17.79,17.55,17.6,2279
20121101|2012-09-27 15:00,27,17.58,18.65,17.55,18.45,10776
20121101|2012-09-27 15:30,27,17.71,17.71,17.71,17.71,50
20121101|2012-09-28 07:00,28,17.9,18.11,17.87,18.06,594
20121101|2012-09-28 07:30,28,18.1,18.15,18.08,18.1,261
20121101|2012-09-28 08:00,28,18,18.02,17.93,17.95,179
20121101|2012-09-28 08:30,28,18,18.27,17.85,18.15,2494
20121101|2012-09-28 09:00,28,18.15,18.3,18.03,18.18,2768
20121101|2012-09-28 09:30,28,18.15,18.2,18.07,18.1,1781
20121101|2012-09-28 10:00,28,18.1,18.15,18.07,18.14,854
20121101|2012-09-28 10:30,28,18.1,18.2,18,18.05,1410
20121101|2012-09-28 11:00,28,18.05,18.12,17.77,17.95,2742
20121101|2012-09-28 11:30,28,17.95,17.96,17.85,17.89,767
20121101|2012-09-28 12:00,28,17.85,18.02,17.85,17.9,893
20121101|2012-09-28 12:30,28,17.9,17.91,17.71,17.8,1235
20121101|2012-09-28 13:00,28,17.75,17.95,17.75,17.95,1134
20121101|2012-09-28 13:30,28,17.9,18.1,17.9,18.05,1023
20121101|2012-09-28 14:00,28,18,18.18,18,18.12,1658
20121101|2012-09-28 14:30,28,18.1,18.25,17.95,18.13,2106
20121101|2012-09-28 15:00,28,18.15,18.15,17.95,18.15,5674
20121101|2012-09-28 15:30,28,18.01,18.01,18.01,18.01,37
20121101|2012-10-01 07:00,1,17.9,17.9,17.85,17.86,88
20121101|2012-10-01 07:30,1,17.9,17.9,17.7,17.76,403
20121101|2012-10-01 08:00,1,17.75,17.8,17.7,17.78,230
20121101|2012-10-01 08:30,1,17.8,17.85,17.6,17.8,1833
20121101|2012-10-01 09:00,1,17.7,17.75,17.35,17.6,2201
20121101|2012-10-01 09:30,1,17.6,17.77,17.55,17.7,1655
20121101|2012-10-01 10:00,1,17.65,17.75,17.58,17.7,1045
20121101|2012-10-01 10:30,1,17.7,17.86,17.65,17.8,795
20121101|2012-10-01 11:00,1,17.82,17.85,17.65,17.65,1114
20121101|2012-10-01 11:30,1,17.65,17.95,17.6,17.95,1540
20121101|2012-10-01 12:00,1,17.9,18.15,17.89,17.9,1384
20121101|2012-10-01 12:30,1,17.95,18.1,17.8,17.8,1225
20121101|2012-10-01 13:00,1,17.85,18,17.8,17.85,1304
20121101|2012-10-01 13:30,1,17.9,17.93,17.75,17.8,1171
20121101|2012-10-01 14:00,1,17.8,18.35,17.79,18.1,2591
20121101|2012-10-01 14:30,1,18.1,18.25,18.08,18.2,1740
20121101|2012-10-01 15:00,1,18.25,18.3,17.5,17.6,8871
20121101|2012-10-01 15:30,1,18.27,18.27,18.27,18.27,100
20121101|2012-10-02 07:00,2,17.95,18.06,17.9,18.05,444
20121101|2012-10-02 07:30,2,18.05,18.07,17.95,17.95,369
20121101|2012-10-02 08:00,2,18,18.07,17.9,17.95,287
20121101|2012-10-02 08:30,2,17.94,18.1,17.77,17.95,3572
20121101|2012-10-02 09:00,2,17.95,18.22,17.95,17.97,1889
20121101|2012-10-02 09:30,2,17.97,18.15,17.8,18.1,2334
20121101|2012-10-02 10:00,2,18.1,18.18,17.95,18.05,1700
20121101|2012-10-02 10:30,2,18.07,18.4,17.98,18.2,2350
20121101|2012-10-02 11:00,2,18.25,18.3,18.1,18.16,1877
20121101|2012-10-02 11:30,2,18.15,18.3,18.15,18.3,1199
20121101|2012-10-02 12:00,2,18.3,18.32,18.25,18.28,503
20121101|2012-10-02 12:30,2,18.28,18.3,18.05,18.25,1038
20121101|2012-10-02 13:00,2,18.25,18.35,18.2,18.33,813
20121101|2012-10-02 13:30,2,18.35,18.4,18.3,18.3,779
20121101|2012-10-02 14:00,2,18.33,18.35,18.13,18.2,1033
20121101|2012-10-02 14:30,2,18.15,18.21,17.85,17.87,2051
20121101|2012-10-02 15:00,2,17.85,18.1,17.7,18.1,9481
20121101|2012-10-02 15:30,2,17.93,17.93,17.93,17.93,900
20121101|2012-10-03 07:00,3,18,18.12,17.93,17.93,340
20121101|2012-10-03 07:30,3,17.95,18.02,17.9,17.9,187
20121101|2012-10-03 08:00,3,17.9,17.95,17.85,17.85,240
20121101|2012-10-03 08:30,3,17.85,18.2,17.8,18.1,2829
20121101|2012-10-03 09:00,3,18.1,18.25,17.85,17.85,3376
20121101|2012-10-03 09:30,3,17.9,17.95,17.78,17.85,2535
20121101|2012-10-03 10:00,3,17.85,17.85,17.55,17.65,2439
20121101|2012-10-03 10:30,3,17.65,17.75,17.57,17.65,1233
20121101|2012-10-03 11:00,3,17.65,17.74,17.57,17.6,1041
20121101|2012-10-03 11:30,3,17.6,17.75,17.55,17.7,549
20121101|2012-10-03 12:00,3,17.68,17.8,17.65,17.8,598
20121101|2012-10-03 12:30,3,17.8,18,17.8,17.9,1373
20121101|2012-10-03 13:00,3,17.87,17.95,17.8,17.9,662
20121101|2012-10-03 13:30,3,17.85,17.95,17.75,17.9,978
20121101|2012-10-03 14:00,3,17.88,18,17.83,17.9,791
20121101|2012-10-03 14:30,3,17.83,17.9,17.73,17.8,1587
20121101|2012-10-03 15:00,3,17.8,18.05,17.7,18.05,5643
20121101|2012-10-03 15:30,3,17.66,17.66,17.66,17.66,200
20121101|2012-10-04 07:00,4,17.65,17.65,17.5,17.55,189
20121101|2012-10-04 07:30,4,17.58,17.63,17.5,17.6,302
20121101|2012-10-04 08:00,4,17.55,17.6,17.55,17.6,139
20121101|2012-10-04 08:30,4,17.6,17.74,17.55,17.63,2503
20121101|2012-10-04 09:00,4,17.63,17.7,17.4,17.58,2800
20121101|2012-10-04 09:30,4,17.6,17.7,17.55,17.65,1909
20121101|2012-10-04 10:00,4,17.6,17.7,17.55,17.65,1036
20121101|2012-10-04 10:30,4,17.7,17.71,17.6,17.65,616
20121101|2012-10-04 11:00,4,17.7,17.7,17.55,17.62,1510
20121101|2012-10-04 11:30,4,17.6,17.72,17.57,17.6,830
20121101|2012-10-04 12:00,4,17.6,17.65,17.5,17.59,583
20121101|2012-10-04 12:30,4,17.6,17.63,17.55,17.57,549
20121101|2012-10-04 13:00,4,17.55,17.62,17.5,17.6,1477
20121101|2012-10-04 13:30,4,17.55,17.6,17.42,17.5,1836
20121101|2012-10-04 14:00,4,17.5,17.55,17.45,17.5,557
20121101|2012-10-04 14:30,4,17.5,17.5,17.35,17.35,1940
20121101|2012-10-04 15:00,4,17.35,17.7,17.25,17.65,5674
20121101|2012-10-04 15:30,4,17.37,17.37,17.37,17.37,600
20121101|2012-10-05 07:00,5,17.3,17.3,17.15,17.2,493
20121101|2012-10-05 07:30,5,17.15,17.15,16.9,16.95,1150
20121101|2012-10-05 08:00,5,16.9,16.9,16.84,16.9,366
20121101|2012-10-05 08:30,5,16.85,16.95,16.7,16.85,4885
20121101|2012-10-05 09:00,5,16.85,16.95,16.8,16.95,2463
20121101|2012-10-05 09:30,5,16.93,17.07,16.85,17,2319
20121101|2012-10-05 10:00,5,17.03,17.15,16.99,17.05,2031
20121101|2012-10-05 10:30,5,17.05,17.15,17,17.05,1594
20121101|2012-10-05 11:00,5,17.05,17.05,16.9,16.95,1969
20121101|2012-10-05 11:30,5,16.95,17,16.8,16.9,1938
20121101|2012-10-05 12:00,5,16.85,16.95,16.8,16.9,1020
20121101|2012-10-05 12:30,5,16.9,17,16.85,16.9,962
20121101|2012-10-05 13:00,5,16.9,16.97,16.85,16.9,856
20121101|2012-10-05 13:30,5,16.9,17.17,16.85,17.15,1490
20121101|2012-10-05 14:00,5,17.15,17.4,17.1,17.2,2775
20121101|2012-10-05 14:30,5,17.2,17.4,17.15,17.22,2585
20121101|2012-10-05 15:00,5,17.2,17.32,16.85,17.05,6317
20121101|2012-10-05 15:30,5,17.22,17.22,17.22,17.22,100
20121101|2012-10-08 07:00,8,17.45,17.55,17.4,17.45,314
20121101|2012-10-08 07:30,8,17.42,17.42,17.35,17.4,381
20121101|2012-10-08 08:00,8,17.4,17.45,17.3,17.35,341
20121101|2012-10-08 08:30,8,17.39,17.55,17.3,17.35,2012
20121101|2012-10-08 09:00,8,17.35,17.45,17.25,17.45,1537
20121101|2012-10-08 09:30,8,17.45,17.45,17.18,17.28,1414
20121101|2012-10-08 10:00,8,17.32,17.4,17.25,17.34,1034
20121101|2012-10-08 10:30,8,17.35,17.45,17.3,17.3,1069
20121101|2012-10-08 11:00,8,17.35,17.45,17.25,17.4,1613
20121101|2012-10-08 11:30,8,17.4,17.5,17.4,17.45,1209
20121101|2012-10-08 12:00,8,17.4,17.45,17.4,17.45,554
20121101|2012-10-08 12:30,8,17.42,17.45,17.3,17.35,674
20121101|2012-10-08 13:00,8,17.35,17.4,17.25,17.33,385
20121101|2012-10-08 13:30,8,17.3,17.4,17.25,17.3,418
20121101|2012-10-08 14:00,8,17.32,17.35,17.25,17.3,1268
20121101|2012-10-08 14:30,8,17.3,17.4,17.23,17.4,1675
20121101|2012-10-08 15:00,8,17.37,17.45,17.35,17.4,1686
20121101|2012-10-08 15:30,8,17.37,17.37,17.37,17.37,100
20121101|2012-10-09 07:00,9,17.3,17.35,17.25,17.25,122
20121101|2012-10-09 07:30,9,17.25,17.3,17.2,17.3,259
20121101|2012-10-09 08:00,9,17.3,17.4,17.28,17.39,256
20121101|2012-10-09 08:30,9,17.4,17.6,17.3,17.5,2690
20121101|2012-10-09 09:00,9,17.55,17.55,17.42,17.5,1728
20121101|2012-10-09 09:30,9,17.5,17.8,17.4,17.75,3283
20121101|2012-10-09 10:00,9,17.75,17.95,17.74,17.95,3112
20121101|2012-10-09 10:30,9,17.95,17.95,17.75,17.85,1760
20121101|2012-10-09 11:00,9,17.83,17.9,17.63,17.75,2947
20121101|2012-10-09 11:30,9,17.75,17.84,17.7,17.82,867
20121101|2012-10-09 12:00,9,17.85,17.85,17.75,17.84,1403
20121101|2012-10-09 12:30,9,17.85,17.87,17.75,17.86,1130
20121101|2012-10-09 13:00,9,17.86,17.95,17.78,17.82,1358
20121101|2012-10-09 13:30,9,17.84,17.97,17.75,17.8,1218
20121101|2012-10-09 14:00,9,17.8,18.1,17.8,18.05,1601
20121101|2012-10-09 14:30,9,18.1,18.17,18,18.07,2210
20121101|2012-10-09 15:00,9,18.07,18.15,17.95,18,4052
20121101|2012-10-09 15:30,9,18.02,18.02,18.02,18.02,100
20121101|2012-10-10 07:00,10,17.9,17.94,17.85,17.85,245
20121101|2012-10-10 07:30,10,17.85,18,17.85,17.9,544
20121101|2012-10-10 08:00,10,17.92,17.95,17.8,17.85,359
20121101|2012-10-10 08:30,10,17.85,18,17.7,17.85,4653
20121101|2012-10-10 09:00,10,17.9,17.9,17.75,17.75,1707
20121101|2012-10-10 09:30,10,17.75,17.9,17.7,17.8,1859
20121101|2012-10-10 10:00,10,17.8,17.95,17.8,17.9,1224
20121101|2012-10-10 10:30,10,17.87,18.1,17.85,18,1514
20121101|2012-10-10 11:00,10,18.02,18.05,17.9,17.99,1054
20121101|2012-10-10 11:30,10,18,18.2,18,18.18,1848
20121101|2012-10-10 12:00,10,18.18,18.25,17.9,17.92,2387
20121101|2012-10-10 12:30,10,17.94,18,17.85,17.89,1470
20121101|2012-10-10 13:00,10,17.85,17.9,17.75,17.86,2549
20121101|2012-10-10 13:30,10,17.85,17.95,17.8,17.88,1021
20121101|2012-10-10 14:00,10,17.9,17.95,17.85,17.9,920
20121101|2012-10-10 14:30,10,17.9,18.05,17.85,17.85,4814
20121101|2012-10-10 15:00,10,17.85,18.15,17.85,18.1,11789
20121101|2012-10-10 15:30,10,18.12,18.12,18.12,18.12,2
20121101|2012-10-11 07:00,11,17.82,17.95,17.8,17.8,532
20121101|2012-10-11 07:30,11,17.8,17.85,17.73,17.8,352
20121101|2012-10-11 08:00,11,17.8,17.82,17.6,17.6,693
20121101|2012-10-11 08:30,11,17.6,17.66,17.5,17.61,3312
20121101|2012-10-11 09:00,11,17.61,17.65,17.45,17.45,1913
20121101|2012-10-11 09:30,11,17.48,17.55,17.4,17.43,2501
20121101|2012-10-11 10:00,11,17.43,17.6,17.4,17.55,2989
20121101|2012-10-11 10:30,11,17.6,17.75,17.45,17.6,3132
20121101|2012-10-11 11:00,11,17.65,17.7,17.6,17.65,1027
20121101|2012-10-11 11:30,11,17.65,17.7,17.6,17.65,987
20121101|2012-10-11 12:00,11,17.65,17.65,17.6,17.6,358
20121101|2012-10-11 12:30,11,17.6,17.77,17.6,17.75,1426
20121101|2012-10-11 13:00,11,17.8,17.8,17.65,17.65,565
20121101|2012-10-11 13:30,11,17.65,17.78,17.6,17.75,2415
20121101|2012-10-11 14:00,11,17.75,17.75,17.6,17.6,1549
20121101|2012-10-11 14:30,11,17.65,17.68,17.6,17.63,1533
20121101|2012-10-11 15:00,11,17.63,17.7,17.5,17.6,5534
20121101|2012-10-11 15:30,11,17.53,17.53,17.53,17.53,300
20121101|2012-10-12 07:00,12,17.25,17.37,17.25,17.25,474
20121101|2012-10-12 07:30,12,17.25,17.35,17.25,17.3,714
20121101|2012-10-12 08:00,12,17.28,17.38,17.25,17.35,1592
20121101|2012-10-12 08:30,12,17.35,17.45,17.2,17.24,4767
20121101|2012-10-12 09:00,12,17.2,17.36,17.15,17.35,4186
20121101|2012-10-12 09:30,12,17.33,17.41,17.25,17.35,2992
20121101|2012-10-12 10:00,12,17.3,17.6,17.3,17.55,2394
20121101|2012-10-12 10:30,12,17.55,17.75,17.55,17.65,2600
20121101|2012-10-12 11:00,12,17.65,17.75,17.55,17.67,3412
20121101|2012-10-12 11:30,12,17.67,17.7,17.55,17.65,1601
20121101|2012-10-12 12:00,12,17.6,17.83,17.6,17.78,2343
20121101|2012-10-12 12:30,12,17.8,17.9,17.7,17.7,3389
20121101|2012-10-12 13:00,12,17.75,17.85,17.7,17.7,1964
20121101|2012-10-12 13:30,12,17.73,17.77,17.7,17.7,1552
20121101|2012-10-12 14:00,12,17.73,17.85,17.7,17.75,1848
20121101|2012-10-12 14:30,12,17.71,17.85,17.7,17.76,2468
20121101|2012-10-12 15:00,12,17.77,18,17.77,17.95,5474
20121101|2012-10-12 15:30,12,17.97,17.97,17.97,17.97,100
20121101|2012-10-15 07:00,15,17.6,17.68,17.55,17.65,570
20121101|2012-10-15 07:30,15,17.65,17.7,17.6,17.65,290
20121101|2012-10-15 08:00,15,17.65,17.68,17.6,17.65,376
20121101|2012-10-15 08:30,15,17.65,17.8,17.55,17.7,3733
20121101|2012-10-15 09:00,15,17.7,18,17.65,17.77,3642
20121101|2012-10-15 09:30,15,17.75,17.85,17.75,17.79,1777
20121101|2012-10-15 10:00,15,17.8,17.82,17.55,17.6,3030
20121101|2012-10-15 10:30,15,17.6,17.6,17.4,17.45,3399
20121101|2012-10-15 11:00,15,17.45,17.5,17.3,17.3,4349
20121101|2012-10-15 11:30,15,17.3,17.4,17.23,17.35,2376
20121101|2012-10-15 12:00,15,17.37,17.39,17.25,17.39,1709
20121101|2012-10-15 12:30,15,17.35,17.37,17.25,17.3,1219
20121101|2012-10-15 13:00,15,17.34,17.35,17.25,17.25,980
20121101|2012-10-15 13:30,15,17.3,17.35,17.25,17.25,1193
20121101|2012-10-15 14:00,15,17.3,17.38,17.25,17.25,2568
20121101|2012-10-15 14:30,15,17.25,17.33,17.1,17.2,3375
20121101|2012-10-15 15:00,15,17.18,17.25,17.1,17.15,7155
20121101|2012-10-15 15:30,15,17.12,17.12,17.12,17.12,100
20121101|2012-10-16 07:00,16,16.85,16.9,16.76,16.8,590
20121101|2012-10-16 07:30,16,16.85,16.9,16.85,16.86,324
20121101|2012-10-16 08:00,16,16.85,16.95,16.8,16.9,889
20121101|2012-10-16 08:30,16,16.85,16.95,16.71,16.76,3929
20121101|2012-10-16 09:00,16,16.76,16.85,16.7,16.7,4437
20121101|2012-10-16 09:30,16,16.74,16.8,16.7,16.8,2058
20121101|2012-10-16 10:00,16,16.8,16.83,16.7,16.71,1557
20121101|2012-10-16 10:30,16,16.73,16.8,16.7,16.78,1566
20121101|2012-10-16 11:00,16,16.75,16.8,16.7,16.75,2590
20121101|2012-10-16 11:30,16,16.77,16.82,16.7,16.8,759
20121101|2012-10-16 12:00,16,16.79,16.8,16.7,16.75,798
20121101|2012-10-16 12:30,16,16.75,16.8,16.7,16.7,1506
20121101|2012-10-16 13:00,16,16.73,16.85,16.7,16.83,2369
20121101|2012-10-16 13:30,16,16.81,16.95,16.75,16.94,2881
20121101|2012-10-16 14:00,16,16.93,17.01,16.87,16.9,2920
20121101|2012-10-16 14:30,16,16.9,16.91,16.75,16.75,2744
20121101|2012-10-16 15:00,16,16.75,16.8,16.65,16.7,6955
20121101|2012-10-16 15:30,16,16.72,16.72,16.72,16.72,100
20121101|2012-10-17 07:00,17,16.6,16.7,16.55,16.65,219
20121101|2012-10-17 07:30,17,16.65,16.65,16.55,16.6,1016
20121101|2012-10-17 08:00,17,16.6,16.81,16.6,16.75,1325
20121101|2012-10-17 08:30,17,16.75,16.95,16.65,16.7,7081
20121101|2012-10-17 09:00,17,16.71,16.75,16.6,16.64,2070
20121101|2012-10-17 09:30,17,16.64,16.7,16.6,16.65,2300
20121101|2012-10-17 10:00,17,16.65,16.77,16.6,16.65,1949
20121101|2012-10-17 10:30,17,16.65,16.7,16.55,16.65,2452
20121101|2012-10-17 11:00,17,16.6,16.65,16.6,16.65,2215
20121101|2012-10-17 11:30,17,16.6,16.65,16.58,16.6,605
20121101|2012-10-17 12:00,17,16.6,16.6,16.55,16.6,704
20121101|2012-10-17 12:30,17,16.55,16.8,16.55,16.63,3708
20121101|2012-10-17 13:00,17,16.6,16.7,16.52,16.54,3712
20121101|2012-10-17 13:30,17,16.54,16.6,16.5,16.5,1264
20121101|2012-10-17 14:00,17,16.5,16.55,16.5,16.5,820
20121101|2012-10-17 14:30,17,16.55,16.6,16.45,16.55,2732
20121101|2012-10-17 15:00,17,16.6,16.6,16.4,16.5,6878
20121101|2012-10-17 16:00,17,16.44,16.44,16.44,16.44,50
20121101|2012-10-18 07:00,18,16.6,16.65,16.55,16.55,666
20121101|2012-10-18 07:30,18,16.55,16.65,16.5,16.65,389
20121101|2012-10-18 08:00,18,16.65,16.75,16.6,16.7,471
20121101|2012-10-18 08:30,18,16.7,16.75,16.6,16.6,2780
20121101|2012-10-18 09:00,18,16.6,16.8,16.55,16.65,2767
20121101|2012-10-18 09:30,18,16.7,16.75,16.54,16.6,1637
20121101|2012-10-18 10:00,18,16.55,16.6,16.48,16.54,1669
20121101|2012-10-18 10:30,18,16.5,16.7,16.38,16.42,2816
20121101|2012-10-18 11:00,18,16.4,16.45,16.3,16.35,1312
20121101|2012-10-18 11:30,18,16.4,16.6,16.4,16.55,4714
20121101|2012-10-18 12:00,18,16.5,16.65,16.45,16.48,1706
20121101|2012-10-18 12:30,18,16.47,16.65,16.45,16.64,1429
20121101|2012-10-18 13:00,18,16.65,16.7,16.5,16.58,2515
20121101|2012-10-18 13:30,18,16.6,16.8,16.58,16.6,4722
20121101|2012-10-18 14:00,18,16.65,16.73,16.55,16.6,2443
20121101|2012-10-18 14:30,18,16.6,16.6,16.45,16.55,2755
20121101|2012-10-18 15:00,18,16.55,16.75,16.5,16.65,4839
20121101|2012-10-18 15:30,18,16.71,16.71,16.71,16.71,40
20121101|2012-10-19 07:00,19,16.7,16.75,16.65,16.75,308
20121101|2012-10-19 07:30,19,16.74,16.74,16.68,16.7,250
20121101|2012-10-19 08:00,19,16.68,16.75,16.65,16.7,376
20121101|2012-10-19 08:30,19,16.7,16.92,16.65,16.67,4559
20121101|2012-10-19 09:00,19,16.7,16.8,16.65,16.7,2354
20121101|2012-10-19 09:30,19,16.72,16.8,16.65,16.75,1532
20121101|2012-10-19 10:00,19,16.7,17.05,16.7,16.97,4926
20121101|2012-10-19 10:30,19,17,17.15,16.7,17.1,4575
20121101|2012-10-19 11:00,19,17.09,17.4,17.05,17.35,5919
20121101|2012-10-19 11:30,19,17.3,17.45,17.19,17.45,3275
20121101|2012-10-19 12:00,19,17.45,17.55,17.29,17.4,3237
20121101|2012-10-19 12:30,19,17.4,17.65,17.3,17.6,3883
20121101|2012-10-19 13:00,19,17.6,17.8,17.5,17.8,3697
20121101|2012-10-19 13:30,19,17.8,17.85,17.62,17.63,3821
20121101|2012-10-19 14:00,19,17.6,17.8,17.5,17.65,3954
20121101|2012-10-19 14:30,19,17.65,17.72,17.45,17.6,4890
20121101|2012-10-19 15:00,19,17.6,17.7,17.5,17.6,5750
20121101|2012-10-19 15:30,19,17.59,17.59,17.59,17.59,25
20121101|2012-10-22 07:00,22,17.45,17.6,17.45,17.51,444
20121101|2012-10-22 07:30,22,17.55,17.6,17.5,17.6,146
20121101|2012-10-22 08:00,22,17.55,17.62,17.55,17.55,289
20121101|2012-10-22 08:30,22,17.55,17.67,17.35,17.49,4794
20121101|2012-10-22 09:00,22,17.5,17.51,17.35,17.45,3685
20121101|2012-10-22 09:30,22,17.45,17.65,17.4,17.59,2759
20121101|2012-10-22 10:00,22,17.6,17.9,17.55,17.8,3140
20121101|2012-10-22 10:30,22,17.75,17.85,17.6,17.85,3035
20121101|2012-10-22 11:00,22,17.82,17.95,17.75,17.85,3223
20121101|2012-10-22 11:30,22,17.85,17.96,17.75,17.85,2056
20121101|2012-10-22 12:00,22,17.85,18.07,17.78,18.05,1880
20121101|2012-10-22 12:30,22,18.1,18.14,17.95,18.05,2961
20121101|2012-10-22 13:00,22,18.05,18.1,17.9,18,2176
20121101|2012-10-22 13:30,22,18,18.03,17.9,17.96,1276
20121101|2012-10-22 14:00,22,18,18.05,17.75,17.75,3312
20121101|2012-10-22 14:30,22,17.79,17.85,17.38,17.38,3596
20121101|2012-10-22 15:00,22,17.4,17.43,17.25,17.35,3730
20121101|2012-10-22 16:00,22,17.36,17.36,17.36,17.36,120
20121101|2012-10-23 07:00,23,18,18.3,18,18.3,1006
20121101|2012-10-23 07:30,23,18.3,18.55,18.3,18.4,956
20121101|2012-10-23 08:00,23,18.38,18.46,18.35,18.42,678
20121101|2012-10-23 08:30,23,18.42,18.7,18.29,18.45,8050
20121101|2012-10-23 09:00,23,18.45,18.7,18.3,18.65,7309
20121101|2012-10-23 09:30,23,18.65,19.1,18.6,18.9,10690
20121101|2012-10-23 10:00,23,18.9,18.95,18.7,18.75,5397
20121101|2012-10-23 10:30,23,18.75,19.1,18.7,18.75,7659
20121101|2012-10-23 11:00,23,18.7,18.85,18.5,18.67,3607
20121101|2012-10-23 11:30,23,18.67,18.85,18.4,18.6,4609
20121101|2012-10-23 12:00,23,18.56,18.6,18.35,18.5,4812
20121101|2012-10-23 12:30,23,18.5,18.7,18.42,18.6,2855
20121101|2012-10-23 13:00,23,18.55,18.8,18.45,18.66,3539
20121101|2012-10-23 13:30,23,18.65,18.72,18.5,18.6,3082
20121101|2012-10-23 14:00,23,18.6,18.75,18.42,18.71,4284
20121101|2012-10-23 14:30,23,18.75,18.95,18.7,18.85,5574
20121101|2012-10-23 15:00,23,18.85,19.2,18.85,19.15,9895
20121101|2012-10-23 16:00,23,19.2,19.2,19.2,19.2,900
20121101|2012-10-24 07:00,24,18.8,18.85,18.7,18.75,895
20121101|2012-10-24 07:30,24,18.75,18.78,18.65,18.65,778
20121101|2012-10-24 08:00,24,18.65,18.7,18.5,18.55,880
20121101|2012-10-24 08:30,24,18.6,18.8,18.5,18.62,5562
20121101|2012-10-24 09:00,24,18.65,19.05,18.58,18.99,6795
20121101|2012-10-24 09:30,24,19,19.02,18.85,18.9,4434
20121101|2012-10-24 10:00,24,18.95,19.05,18.75,18.75,4480
20121101|2012-10-24 10:30,24,18.8,19,18.75,18.95,2143
20121101|2012-10-24 11:00,24,18.95,18.98,18.85,18.9,2861
20121101|2012-10-24 11:30,24,18.9,18.9,18.75,18.82,1076
20121101|2012-10-24 12:00,24,18.85,18.9,18.75,18.8,1080
20121101|2012-10-24 12:30,24,18.8,18.9,18.79,18.8,1110
20121101|2012-10-24 13:00,24,18.85,18.9,18.57,18.65,2763
20121101|2012-10-24 13:30,24,18.7,18.85,18.64,18.75,3631
20121101|2012-10-24 14:00,24,18.8,19.1,18.75,18.95,4110
20121101|2012-10-24 14:30,24,19,19.08,18.94,18.95,2205
20121101|2012-10-24 15:00,24,18.98,19,18.7,18.75,5545
20121101|2012-10-24 15:30,24,18.75,18.75,18.75,18.75,430
20121101|2012-10-25 07:00,25,18.4,18.55,18.39,18.4,632
20121101|2012-10-25 07:30,25,18.4,18.45,18.3,18.3,556
20121101|2012-10-25 08:00,25,18.32,18.35,18.25,18.25,340
20121101|2012-10-25 08:30,25,18.25,18.4,18.15,18.27,4077
20121101|2012-10-25 09:00,25,18.3,18.4,18.15,18.2,3001
20121101|2012-10-25 09:30,25,18.2,18.52,18.2,18.4,3720
20121101|2012-10-25 10:00,25,18.4,18.6,18.35,18.55,1744
20121101|2012-10-25 10:30,25,18.55,18.9,18.45,18.8,5128
20121101|2012-10-25 11:00,25,18.8,18.8,18.75,18.8,865
20121101|2012-10-25 11:30,25,18.8,18.87,18.6,18.65,1901
20121101|2012-10-25 12:00,25,18.65,18.75,18.53,18.65,1697
20121101|2012-10-25 12:30,25,18.6,18.7,18.55,18.6,1043
20121101|2012-10-25 13:00,25,18.6,18.75,18.55,18.6,1474
20121101|2012-10-25 13:30,25,18.6,18.65,18.45,18.6,1519
20121101|2012-10-25 14:00,25,18.55,18.8,18.55,18.75,1676
20121101|2012-10-25 14:30,25,18.75,18.8,18.35,18.4,2827
20121101|2012-10-25 15:00,25,18.45,18.5,18.25,18.25,5297
20121101|2012-10-25 15:30,25,18.3,18.3,18.3,18.3,100
20121101|2012-10-26 07:00,26,18.75,18.8,18.58,18.65,871
20121101|2012-10-26 07:30,26,18.6,18.6,18.1,18.2,1209
20121101|2012-10-26 08:00,26,18.25,18.45,18.2,18.4,1255
20121101|2012-10-26 08:30,26,18.35,18.4,18,18.35,5232
20121101|2012-10-26 09:00,26,18.33,18.45,18.13,18.45,5796
20121101|2012-10-26 09:30,26,18.45,18.65,18.3,18.58,4675
20121101|2012-10-26 10:00,26,18.6,18.8,18.47,18.48,3836
20121101|2012-10-26 10:30,26,18.45,18.66,18.4,18.56,1960
20121101|2012-10-26 11:00,26,18.6,18.85,18.55,18.65,3542
20121101|2012-10-26 11:30,26,18.7,18.8,18.5,18.55,2345
20121101|2012-10-26 12:00,26,18.55,18.7,18.5,18.6,1469
20121101|2012-10-26 12:30,26,18.6,18.6,18.35,18.5,2220
20121101|2012-10-26 13:00,26,18.45,18.52,18.35,18.4,2017
20121101|2012-10-26 13:30,26,18.4,18.4,18.25,18.3,1317
20121101|2012-10-26 14:00,26,18.33,18.35,18.15,18.2,1758
20121101|2012-10-26 14:30,26,18.2,18.4,18.2,18.3,2025
20121101|2012-10-26 15:00,26,18.3,18.3,18.2,18.25,2959
20121101|2012-10-26 15:30,26,18.25,18.25,18.25,18.25,100
20121101|2012-10-31 07:00,31,17.95,18,17.9,17.95,485
20121101|2012-10-31 07:30,31,17.95,17.95,17.8,17.83,1208
20121101|2012-10-31 08:00,31,17.84,17.88,17.75,17.88,933
20121101|2012-10-31 08:30,31,17.85,18.15,17.85,18,4453
20121101|2012-10-31 09:00,31,18,18.2,17.95,18.05,4635
20121101|2012-10-31 09:30,31,18.09,18.4,18.09,18.37,3332
20121101|2012-10-31 10:00,31,18.37,18.5,18.3,18.35,3021
20121101|2012-10-31 10:30,31,18.3,18.45,18.3,18.45,2117
20121101|2012-10-31 11:00,31,18.5,18.7,18.43,18.65,2651
20121101|2012-10-31 11:30,31,18.7,18.83,18.6,18.65,2277
20121101|2012-10-31 12:00,31,18.65,18.8,18.65,18.7,1483
20121101|2012-10-31 12:30,31,18.65,18.85,18.65,18.75,1999
20121101|2012-10-31 13:00,31,18.75,18.81,18.6,18.65,2678
20121101|2012-10-31 13:30,31,18.65,18.75,18.55,18.7,2482
20121101|2012-10-31 14:00,31,18.7,18.8,18.39,18.45,3646
20121101|2012-10-31 14:30,31,18.45,18.62,18.45,18.6,3743
20121101|2012-10-31 15:00,31,18.6,18.95,18.55,18.95,8652
20121101|2012-10-31 15:30,31,18.96,18.96,18.96,18.96,200
20121101|2012-11-01 07:00,1,18.65,18.7,18.55,18.6,514
20121101|2012-11-01 07:30,1,18.55,18.6,18.43,18.5,752
20121101|2012-11-01 08:00,1,18.5,18.55,18.4,18.45,536
20121101|2012-11-01 08:30,1,18.45,18.55,18,18.14,5852
20121101|2012-11-01 09:00,1,18.15,18.15,17.9,18.05,5189
20121101|2012-11-01 09:30,1,18.05,18.1,17.93,18.02,3599
20121101|2012-11-01 10:00,1,18,18.1,17.85,17.9,3175
20121101|2012-11-01 10:30,1,17.85,17.9,17.55,17.6,4647
20121101|2012-11-01 11:00,1,17.6,17.7,17.5,17.55,2834
20121101|2012-11-01 11:30,1,17.55,17.8,17.5,17.65,2849
20121101|2012-11-01 12:00,1,17.63,17.7,17.5,17.6,2220
20121101|2012-11-01 12:30,1,17.6,17.65,17.45,17.47,2626
20121101|2012-11-01 13:00,1,17.48,17.54,17.4,17.45,1653
20121101|2012-11-01 13:30,1,17.45,17.5,17.28,17.35,2517
20121101|2012-11-01 14:00,1,17.35,17.35,17.2,17.25,1863
20121101|2012-11-01 14:30,1,17.25,17.3,16.95,17,4356
20121101|2012-11-01 15:00,1,17,17.05,16.85,16.9,9603
20121101|2012-11-01 15:30,1,16.91,16.91,16.91,16.91,138
20121101|2012-11-02 07:00,2,16.95,17.15,16.95,17,1263
20121101|2012-11-02 07:30,2,17,17.1,16.69,16.7,2016
20121101|2012-11-02 08:00,2,16.7,16.85,16.69,16.7,428
20121101|2012-11-02 08:30,2,16.7,16.95,16.65,16.75,6440
20121101|2012-11-02 09:00,2,16.75,17.1,16.75,17.03,4494
20121101|2012-11-02 09:30,2,17.05,17.23,17,17.15,3686
20121101|2012-11-02 10:00,2,17.18,17.3,17.1,17.1,3519
20121101|2012-11-02 10:30,2,17.1,17.17,17,17.05,2073
20121101|2012-11-02 11:00,2,17.1,17.1,16.75,16.8,5589
20121101|2012-11-02 11:30,2,16.75,16.8,16.65,16.8,2503
20121101|2012-11-02 12:00,2,16.75,17,16.7,16.9,1194
20121101|2012-11-02 12:30,2,16.85,17,16.75,16.95,2067
20121101|2012-11-02 13:00,2,16.95,17.15,16.94,17.05,2577
20121101|2012-11-02 13:30,2,17.05,17.46,17.02,17.25,3239
20121101|2012-11-02 14:00,2,17.25,17.45,17.25,17.35,2754
20121101|2012-11-02 14:30,2,17.35,17.5,17.35,17.4,3750
20121101|2012-11-02 15:00,2,17.43,17.85,17.4,17.85,6828
20121101|2012-11-02 15:30,2,17.8,17.8,17.8,17.8,132
20121101|2012-11-05 07:00,5,17.7,17.85,17.65,17.85,646
20121101|2012-11-05 07:30,5,17.8,17.85,17.7,17.75,681
20121101|2012-11-05 08:00,5,17.75,17.8,17.7,17.7,557
20121101|2012-11-05 08:30,5,17.7,17.91,17.65,17.8,3876
20121101|2012-11-05 09:00,5,17.8,18,17.75,17.95,3068
20121101|2012-11-05 09:30,5,17.95,18,17.65,17.75,2980
20121101|2012-11-05 10:00,5,17.71,17.85,17.58,17.8,2404
20121101|2012-11-05 10:30,5,17.8,17.95,17.79,17.91,2176
20121101|2012-11-05 11:00,5,17.9,18.22,17.9,18.2,3022
20121101|2012-11-05 11:30,5,18.2,18.32,18.15,18.3,2080
20121101|2012-11-05 12:00,5,18.3,18.3,17.95,18.09,2831
20121101|2012-11-05 12:30,5,18.1,18.2,18,18.1,1637
20121101|2012-11-05 13:00,5,18.1,18.15,17.95,18,1473
20121101|2012-11-05 13:30,5,17.95,17.95,17.75,17.88,2306
20121101|2012-11-05 14:00,5,17.85,18,17.85,17.9,1478
20121101|2012-11-05 14:30,5,17.9,18.05,17.65,17.8,2707
20121101|2012-11-05 15:00,5,17.75,18.15,17.75,18.05,4996
20121101|2012-11-05 15:30,5,18.09,18.09,18.09,18.09,4
20121101|2012-11-06 07:00,6,17.95,18.07,17.9,17.95,321
20121101|2012-11-06 07:30,6,17.9,17.92,17.73,17.75,481
20121101|2012-11-06 08:00,6,17.7,17.75,17.6,17.65,598
20121101|2012-11-06 08:30,6,17.65,17.85,17.42,17.45,3522
20121101|2012-11-06 09:00,6,17.45,17.6,17.35,17.55,2013
20121101|2012-11-06 09:30,6,17.55,17.65,17.45,17.55,1483
20121101|2012-11-06 10:00,6,17.55,17.6,17.4,17.4,1366
20121101|2012-11-06 10:30,6,17.43,17.45,17,17.05,4346
20121101|2012-11-06 11:00,6,17.05,17.2,16.85,17,4364
20121101|2012-11-06 11:30,6,17.05,17.18,17,17.1,2093
20121101|2012-11-06 12:00,6,17.1,17.2,17.05,17.1,690
20121101|2012-11-06 12:30,6,17.1,17.1,16.9,17.05,1745
20121101|2012-11-06 13:00,6,17.05,17.05,16.9,16.95,2797
20121101|2012-11-06 13:30,6,16.95,17.15,16.93,17.1,1238
20121101|2012-11-06 14:00,6,17.1,17.25,17.05,17.2,2590
20121101|2012-11-06 14:30,6,17.2,17.26,17.09,17.1,3065
20121101|2012-11-06 15:00,6,17.15,17.15,17,17.05,4308
20121101|2012-11-06 15:30,6,17.05,17.05,17.05,17.05,60
20121101|2012-11-07 07:00,7,17.2,17.46,17.2,17.33,1561
20121101|2012-11-07 07:30,7,17.3,17.35,17.23,17.3,1067
20121101|2012-11-07 08:00,7,17.29,17.5,17.25,17.5,1369
20121101|2012-11-07 08:30,7,17.5,17.7,17.38,17.55,7633
20121101|2012-11-07 09:00,7,17.6,18.05,17.55,17.92,7524
20121101|2012-11-07 09:30,7,17.95,18.35,17.75,18.35,4542
20121101|2012-11-07 10:00,7,18.35,18.65,18.14,18.65,9549
20121101|2012-11-07 10:30,7,18.65,18.85,18.25,18.35,7220
20121101|2012-11-07 11:00,7,18.3,18.42,18.15,18.35,3884
20121101|2012-11-07 11:30,7,18.35,18.5,18.25,18.45,2901
20121101|2012-11-07 12:00,7,18.45,18.5,18.15,18.25,3015
20121101|2012-11-07 12:30,7,18.26,18.27,18.2,18.2,361
20121101|2012-11-07 13:00,7,18.4,18.5,18.3,18.35,533
20121101|2012-11-07 13:30,7,18.35,18.55,18.25,18.3,1800
20121101|2012-11-07 14:00,7,18.25,18.5,18.22,18.24,3164
20121101|2012-11-07 14:30,7,18.25,18.7,18.25,18.68,4610
20121101|2012-11-07 15:00,7,18.7,18.85,18.65,18.8,4926
20121101|2012-11-07 15:30,7,18.85,18.85,18.85,18.85,100
20121101|2012-11-08 07:00,8,18.51,18.6,18.43,18.6,633
20121101|2012-11-08 07:30,8,18.55,18.6,18.48,18.55,396
20121101|2012-11-08 08:00,8,18.54,18.66,18.52,18.6,572
20121101|2012-11-08 08:30,8,18.55,18.6,18.06,18.35,5605
20121101|2012-11-08 09:00,8,18.4,18.8,18.3,18.65,5319
20121101|2012-11-08 09:30,8,18.64,18.8,18.45,18.55,3397
20121101|2012-11-08 10:00,8,18.5,18.68,18.45,18.5,3121
20121101|2012-11-08 10:30,8,18.5,18.65,18.3,18.3,2668
20121101|2012-11-08 11:00,8,18.35,18.55,18.35,18.5,2736
20121101|2012-11-08 11:30,8,18.5,18.6,18.49,18.55,2907
20121101|2012-11-08 12:00,8,18.55,18.82,18.45,18.8,2177
20121101|2012-11-08 12:30,8,18.8,18.9,18.49,18.5,2504
20121101|2012-11-08 13:00,8,18.5,18.72,18.43,18.7,1898
20121101|2012-11-08 13:30,8,18.7,18.82,18.43,18.52,3001
20121101|2012-11-08 14:00,8,18.55,18.6,18.4,18.55,2160
20121101|2012-11-08 14:30,8,18.55,18.8,18.54,18.75,3505
20121101|2012-11-08 15:00,8,18.8,18.9,18.5,18.5,4169
20121101|2012-11-08 15:30,8,18.51,18.51,18.51,18.51,11
20121101|2012-11-09 07:00,9,18.9,19.4,18.9,19.18,1780
20121101|2012-11-09 07:30,9,19.2,19.21,18.9,19.12,1128
20121101|2012-11-09 08:00,9,19.1,19.1,18.85,18.95,553
20121101|2012-11-09 08:30,9,18.95,18.95,18.5,18.55,4708
20121101|2012-11-09 09:00,9,18.56,18.58,18.1,18.26,4351
20121101|2012-11-09 09:30,9,18.3,18.47,18.2,18.3,2695
20121101|2012-11-09 10:00,9,18.3,18.45,18.2,18.33,2531
20121101|2012-11-09 10:30,9,18.35,18.45,18.28,18.35,2984
20121101|2012-11-09 11:00,9,18.35,18.4,18.03,18.05,4023
20121101|2012-11-09 11:30,9,18.05,18.2,17.94,18.2,2612
20121101|2012-11-09 12:00,9,18.2,18.65,18.13,18.64,4009
20121101|2012-11-09 12:30,9,18.65,18.72,18.5,18.56,3573
20121101|2012-11-09 13:00,9,18.55,18.7,18.4,18.45,1837
20121101|2012-11-09 13:30,9,18.45,18.48,18.25,18.45,2831
20121101|2012-11-09 14:00,9,18.45,18.55,18.4,18.5,1633
20121101|2012-11-09 14:30,9,18.53,18.72,18.45,18.6,3590
20121101|2012-11-09 15:00,9,18.65,18.7,18.6,18.6,2900
20121101|2012-11-09 15:30,9,18.61,18.61,18.61,18.61,10
20121101|2012-11-12 07:00,12,18.45,18.5,18.4,18.4,171
20121101|2012-11-12 07:30,12,18.4,18.42,18.3,18.35,106
20121101|2012-11-12 08:00,12,18.4,18.4,18.25,18.3,355
20121101|2012-11-12 08:30,12,18.3,18.35,18,18.05,4110
20121101|2012-11-12 09:00,12,18.05,18.2,17.95,18.05,2133
20121101|2012-11-12 09:30,12,18.1,18.11,17.95,18.1,2734
20121101|2012-11-12 10:00,12,18.1,18.15,17.93,17.95,1533
20121101|2012-11-12 10:30,12,17.95,17.95,17.79,17.85,1693
20121101|2012-11-12 11:00,12,17.85,17.9,17.6,17.65,2358
20121101|2012-11-12 11:30,12,17.65,17.7,17.5,17.6,1642
20121101|2012-11-12 12:00,12,17.55,17.56,17.4,17.45,1428
20121101|2012-11-12 12:30,12,17.45,17.55,17.4,17.4,1051
20121101|2012-11-12 13:00,12,17.4,17.45,17.14,17.25,2479
20121101|2012-11-12 13:30,12,17.25,17.4,17.2,17.25,1821
20121101|2012-11-12 14:00,12,17.25,17.35,17.2,17.25,2230
20121101|2012-11-12 14:30,12,17.25,17.25,17.05,17.15,3576
20121101|2012-11-12 15:00,12,17.15,17.2,17.05,17.05,5088
20121101|2012-11-12 15:30,12,17.1,17.1,17.1,17.1,100
20121101|2012-11-13 07:00,13,17.55,17.55,17.3,17.4,684
20121101|2012-11-13 07:30,13,17.45,17.5,17.4,17.45,497
20121101|2012-11-13 08:00,13,17.45,17.65,17.45,17.6,657
20121101|2012-11-13 08:30,13,17.6,17.65,16.95,17,6542
20121101|2012-11-13 09:00,13,17,17.15,16.65,16.8,6000
20121101|2012-11-13 09:30,13,16.84,16.91,16.68,16.7,4752
20121101|2012-11-13 10:00,13,16.7,16.9,16.64,16.85,3566
20121101|2012-11-13 10:30,13,16.85,17,16.8,16.9,2164
20121101|2012-11-13 11:00,13,16.9,17,16.87,17,1947
20121101|2012-11-13 11:30,13,17,17.1,16.95,17,1684
20121101|2012-11-13 12:00,13,17.03,17.08,16.8,16.9,983
20121101|2012-11-13 12:30,13,16.9,17,16.76,16.76,2514
20121101|2012-11-13 13:00,13,16.75,16.8,16.68,16.75,1671
20121101|2012-11-13 13:30,13,16.75,16.85,16.7,16.75,2321
20121101|2012-11-13 14:00,13,16.7,17.1,16.65,17,4824
20121101|2012-11-13 14:30,13,16.99,17.1,16.9,17.1,3300
20121101|2012-11-13 15:00,13,17.07,17.25,16.9,16.9,8510
20121101|2012-11-13 15:30,13,16.95,16.95,16.95,16.95,50
20121101|2012-11-14 07:00,14,16.85,16.9,16.48,16.52,641
20121101|2012-11-14 07:30,14,16.55,16.7,16.5,16.6,640
20121101|2012-11-14 08:00,14,16.6,16.64,16.48,16.55,412
20121101|2012-11-14 08:30,14,16.55,16.8,16.4,16.75,4469
20121101|2012-11-14 09:00,14,16.77,16.88,16.6,16.88,3661
20121101|2012-11-14 09:30,14,16.9,17.25,16.75,17.1,4361
20121101|2012-11-14 10:00,14,17.15,17.25,16.85,16.88,2639
20121101|2012-11-14 10:30,14,16.9,17.05,16.65,16.7,3064
20121101|2012-11-14 11:00,14,16.75,17,16.7,16.86,2976
20121101|2012-11-14 11:30,14,16.85,17.02,16.81,16.9,2048
20121101|2012-11-14 12:00,14,16.9,17,16.85,17,2313
20121101|2012-11-14 12:30,14,17,17.05,16.82,16.82,1877
20121101|2012-11-14 13:00,14,16.8,17.1,16.75,16.91,2803
20121101|2012-11-14 13:30,14,16.95,17.17,16.95,17.15,1913
20121101|2012-11-14 14:00,14,17.15,17.75,17.13,17.6,5814
20121101|2012-11-14 14:30,14,17.65,18.15,17.59,17.75,6624
20121101|2012-11-14 15:00,14,17.75,17.9,17.65,17.8,5042
20121101|2012-11-14 15:30,14,17.84,17.84,17.84,17.84,127
20121101|2012-11-15 07:00,15,17.71,17.75,17.55,17.6,500
20121101|2012-11-15 07:30,15,17.65,17.95,17.6,17.7,1314
20121101|2012-11-15 08:00,15,17.7,17.75,17.6,17.66,594
20121101|2012-11-15 08:30,15,17.7,17.8,17.3,17.75,6108
20121101|2012-11-15 09:00,15,17.8,17.85,17.43,17.64,4563
20121101|2012-11-15 09:30,15,17.65,17.85,17.45,17.8,3880
20121101|2012-11-15 10:00,15,17.83,18.05,17.75,18,3836
20121101|2012-11-15 10:30,15,18,18.4,17.85,18.3,5237
20121101|2012-11-15 11:00,15,18.35,18.75,17.75,18.65,6985
20121101|2012-11-15 11:30,15,18.65,18.67,18.3,18.5,2577
20121101|2012-11-15 12:00,15,18.5,18.5,18.1,18.11,2508
20121101|2012-11-15 12:30,15,18.1,18.21,17.86,17.95,1994
20121101|2012-11-15 13:00,15,17.95,18.3,17.93,18.2,2211
20121101|2012-11-15 13:30,15,18.25,18.37,18.14,18.28,2257
20121101|2012-11-15 14:00,15,18.28,18.6,18.28,18.48,2123
20121101|2012-11-15 14:30,15,18.5,18.62,17.9,18.05,4582
20121101|2012-11-15 15:00,15,18.05,18.15,17.9,18,3428
20121101|2012-11-15 15:30,15,18.05,18.05,18.05,18.05,6
20121101|2012-11-16 07:00,16,18,18,17.64,17.68,413
20121101|2012-11-16 07:30,16,17.7,17.7,17.5,17.65,833
20121101|2012-11-16 08:00,16,17.6,17.8,17.54,17.8,1290
20121101|2012-11-16 08:30,16,17.8,18.15,17.7,18.1,3453
20121101|2012-11-16 09:00,16,18.1,18.45,17.98,18,4143
20121101|2012-11-16 09:30,16,18,18.2,17.85,18.17,2419
20121101|2012-11-16 10:00,16,18.2,18.51,18.04,18.45,3673
20121101|2012-11-16 10:30,16,18.45,18.45,17.4,17.45,7894
20121101|2012-11-16 11:00,16,17.39,17.45,17.13,17.2,6227
20121101|2012-11-16 11:30,16,17.2,17.4,16.95,17.3,3112
20121101|2012-11-16 12:00,16,17.35,17.55,17.3,17.35,2189
20121101|2012-11-16 12:30,16,17.35,17.42,17.13,17.15,1538
20121101|2012-11-16 13:00,16,17.2,17.4,17.15,17.38,1570
20121101|2012-11-16 13:30,16,17.35,17.6,17,17.05,3400
20121101|2012-11-16 14:00,16,17.04,17.15,16.98,17.02,2881
20121101|2012-11-16 14:30,16,17.02,17.1,16.8,16.95,3469
20121101|2012-11-16 15:00,16,17,17.02,16.7,16.7,4288
20121101|2012-11-16 15:30,16,16.76,16.76,16.76,16.76,75
20121101|2012-11-19 07:00,19,16.4,16.42,16.1,16.11,1353
20121101|2012-11-19 07:30,19,16.1,16.1,15.9,15.98,841
20121101|2012-11-19 08:00,19,15.97,16.05,15.93,15.95,620
20121101|2012-11-19 08:30,19,15.95,16,15.55,15.65,8205
20121101|2012-11-19 09:00,19,15.6,15.85,15.55,15.75,4036
20121101|2012-11-19 09:30,19,15.75,15.85,15.7,15.8,2527
20121101|2012-11-19 10:00,19,15.8,15.9,15.75,15.9,3797
20121101|2012-11-19 10:30,19,15.85,15.92,15.7,15.75,2816
20121101|2012-11-19 11:00,19,15.75,15.85,15.6,15.65,2220
20121101|2012-11-19 11:30,19,15.65,15.7,15.65,15.65,216
20121101|2012-11-19 12:00,19,15.65,15.7,15.59,15.59,1385
20121101|2012-11-19 12:30,19,15.55,15.75,15.55,15.68,1267
20121101|2012-11-19 13:00,19,15.66,15.7,15.55,15.6,1005
20121101|2012-11-19 13:30,19,15.55,15.7,15.47,15.5,1907
20121101|2012-11-19 14:00,19,15.49,15.55,15.4,15.4,1603
20121101|2012-11-19 14:30,19,15.4,15.5,15.32,15.35,2813
20121101|2012-11-19 15:00,19,15.35,15.38,15.2,15.2,5972
20121101|2012-11-19 15:30,19,15.25,15.25,15.25,15.25,100
20121101|2012-11-20 07:00,20,15.26,15.26,14.95,15.05,516
20121101|2012-11-20 07:30,20,15.05,15.15,15,15.15,541
20121101|2012-11-20 08:00,20,15.15,15.25,15.15,15.2,445
20121101|2012-11-20 08:30,20,15.22,15.52,15.15,15.3,4311
20121101|2012-11-20 09:00,20,15.35,15.4,15.22,15.35,3072
20121101|2012-11-20 09:30,20,15.35,15.4,15.25,15.4,1761
20121101|2012-11-20 10:00,20,15.4,15.5,15.35,15.37,1914
20121101|2012-11-20 10:30,20,15.4,15.4,15.2,15.2,1053
20121101|2012-11-20 11:00,20,15.25,15.3,15.18,15.3,1449
20121101|2012-11-20 11:30,20,15.3,15.35,15.15,15.18,1531
20121101|2012-11-20 12:00,20,15.2,15.6,15.18,15.56,2815
20121101|2012-11-20 12:30,20,15.59,15.6,15.4,15.5,1996
20121101|2012-11-20 13:00,20,15.5,15.53,15.39,15.4,1306
20121101|2012-11-20 13:30,20,15.4,15.5,15.3,15.4,1404
20121101|2012-11-20 14:00,20,15.39,15.45,15.25,15.4,2234
20121101|2012-11-20 14:30,20,15.4,15.4,15.25,15.3,3771
20121101|2012-11-20 15:00,20,15.3,15.35,15.1,15.1,3934
20121101|2012-11-20 15:30,20,15.14,15.14,15.14,15.14,25
20121201|2012-03-27 08:30,27,25.65,25.65,25.65,25.65,4
20121201|2012-03-27 09:00,27,25.65,25.65,25.65,25.65,2
20121201|2012-03-27 09:30,27,25.65,25.7,25.65,25.7,2
20121201|2012-03-27 10:00,27,25.75,25.75,25.75,25.75,2
20121201|2012-03-27 10:30,27,25.7,25.75,25.65,25.65,29
20121201|2012-03-27 11:00,27,25.62,25.64,25.6,25.64,8
20121201|2012-03-27 11:30,27,25.65,25.65,25.64,25.64,2
20121201|2012-03-27 12:00,27,25.67,25.84,25.67,25.84,17
20121201|2012-03-27 12:30,27,25.85,26,25.85,25.9,9
20121201|2012-03-27 13:00,27,25.78,25.9,25.78,25.9,16
20121201|2012-03-27 14:00,27,25.8,25.83,25.8,25.83,2
20121201|2012-03-27 14:30,27,25.79,25.95,25.79,25.95,10
20121201|2012-03-27 15:00,27,26,26.2,26,26.2,15
20121201|2012-03-28 08:30,28,26,26.06,26,26.02,17
20121201|2012-03-28 09:00,28,25.92,25.97,25.92,25.94,13
20121201|2012-03-28 09:30,28,26.05,26.15,26.05,26.15,4
20121201|2012-03-28 10:30,28,26.2,26.4,26.2,26.4,17
20121201|2012-03-28 12:00,28,26.5,26.5,26.5,26.5,1
20121201|2012-03-28 12:30,28,26.55,26.55,26.55,26.55,1
20121201|2012-03-28 13:00,28,26.55,26.56,26.53,26.53,5
20121201|2012-03-28 13:30,28,26.4,26.4,26.35,26.35,2
20121201|2012-03-28 14:00,28,26.27,26.45,26.27,26.42,14
20121201|2012-03-28 14:30,28,26.2,26.2,26.2,26.2,1
20121201|2012-03-29 07:30,29,25.9,26.2,25.9,26.2,51
20121201|2012-03-29 08:00,29,26.2,26.45,26.2,26.44,33
20121201|2012-03-29 08:30,29,26.35,26.45,26.2,26.45,23
20121201|2012-03-29 09:00,29,26.25,26.25,26.08,26.25,23
20121201|2012-03-29 10:00,29,26.25,26.25,26.15,26.15,4
20121201|2012-03-29 10:30,29,26.27,26.27,26.27,26.27,1
20121201|2012-03-29 11:00,29,26.2,26.3,26.2,26.3,3
20121201|2012-03-29 12:00,29,26.3,26.39,26.28,26.3,60
20121201|2012-03-29 13:00,29,26.15,26.15,26.15,26.15,3
20121201|2012-03-29 13:30,29,26.18,26.21,26.05,26.05,8
20121201|2012-03-29 14:00,29,25.97,25.97,25.97,25.97,11
20121201|2012-03-29 14:30,29,26,26,26,26,1
20121201|2012-03-29 15:00,29,26.03,26.05,26.03,26.05,7
20121201|2012-03-30 07:30,30,25.81,25.81,25.81,25.81,1
20121201|2012-03-30 08:00,30,25.5,25.5,25.5,25.5,1
20121201|2012-03-30 10:00,30,25.6,25.6,25.6,25.6,1
20121201|2012-03-30 11:30,30,25.7,25.75,25.7,25.75,2
20121201|2012-03-30 12:00,30,25.8,25.8,25.77,25.77,13
20121201|2012-03-30 14:30,30,25.8,25.8,25.8,25.8,2
20121201|2012-03-30 15:00,30,25.67,25.72,25.67,25.7,4
20121201|2012-04-02 07:30,2,25.5,25.5,25.5,25.5,1
20121201|2012-04-02 10:00,2,25.39,25.39,25.39,25.39,1
20121201|2012-04-02 10:30,2,25.38,25.4,25.38,25.4,3
20121201|2012-04-02 13:00,2,25.6,25.6,25.6,25.6,2
20121201|2012-04-02 13:30,2,25.65,25.65,25.65,25.65,1
20121201|2012-04-02 14:30,2,25.56,25.56,25.56,25.56,1
20121201|2012-04-03 08:30,3,25.65,25.74,25.45,25.61,23
20121201|2012-04-03 09:00,3,25.57,25.72,25.45,25.55,32
20121201|2012-04-03 10:00,3,25.51,25.57,25.43,25.57,7
20121201|2012-04-03 10:30,3,25.65,25.65,25.63,25.63,4
20121201|2012-04-03 11:00,3,25.65,25.7,25.64,25.7,6
20121201|2012-04-03 11:30,3,25.7,25.7,25.7,25.7,2
20121201|2012-04-03 12:00,3,25.7,25.7,25.7,25.7,1
20121201|2012-04-03 13:00,3,25.7,25.9,25.67,25.77,10
20121201|2012-04-03 13:30,3,25.95,26,25.6,25.66,165
20121201|2012-04-03 14:00,3,25.59,25.8,25.55,25.7,100
20121201|2012-04-03 14:30,3,25.7,25.7,25.55,25.6,66
20121201|2012-04-03 15:00,3,25.55,25.6,25.55,25.59,20
20121201|2012-04-04 07:00,4,25.73,25.78,25.73,25.78,3
20121201|2012-04-04 07:30,4,26,26,26,26,1
20121201|2012-04-04 08:00,4,26,26,26,26,1
20121201|2012-04-04 08:30,4,25.85,25.85,25.85,25.85,3
20121201|2012-04-04 09:00,4,25.85,26.05,25.85,26.05,47
20121201|2012-04-04 09:30,4,26.05,26.1,26.05,26.1,90
20121201|2012-04-04 10:30,4,25.95,25.95,25.95,25.95,1
20121201|2012-04-04 11:00,4,25.9,25.9,25.9,25.9,1
20121201|2012-04-04 11:30,4,25.9,25.9,25.9,25.9,1
20121201|2012-04-04 12:00,4,26,26,26,26,40
20121201|2012-04-04 12:30,4,25.95,26,25.85,25.95,11
20121201|2012-04-04 13:00,4,25.95,26,25.95,26,19
20121201|2012-04-04 13:30,4,25.96,25.97,25.96,25.97,2
20121201|2012-04-04 14:00,4,25.92,25.93,25.68,25.7,34
20121201|2012-04-04 14:30,4,25.64,25.7,25.64,25.7,3
20121201|2012-04-04 15:00,4,25.7,25.73,25.68,25.73,27
20121201|2012-04-05 09:00,5,25.85,25.85,25.85,25.85,6
20121201|2012-04-05 09:30,5,25.85,25.85,25.85,25.85,1
20121201|2012-04-05 10:00,5,25.6,25.6,25.54,25.6,57
20121201|2012-04-05 11:00,5,25.75,25.75,25.75,25.75,1
20121201|2012-04-05 11:30,5,25.75,25.8,25.75,25.8,7
20121201|2012-04-05 12:30,5,25.8,25.8,25.79,25.8,4
20121201|2012-04-05 13:30,5,25.9,25.9,25.9,25.9,1
20121201|2012-04-05 14:00,5,25.9,25.9,25.9,25.9,5
20121201|2012-04-05 14:30,5,25.8,25.85,25.75,25.75,22
20121201|2012-04-05 15:00,5,25.85,25.95,25.85,25.95,40
20121201|2012-04-09 07:00,9,26.3,26.3,26.2,26.2,6
20121201|2012-04-09 07:30,9,26.32,26.32,26.27,26.27,3
20121201|2012-04-09 08:00,9,26.15,26.35,26.15,26.35,3
20121201|2012-04-09 08:30,9,26.35,26.4,26.35,26.4,5
20121201|2012-04-09 09:00,9,26.33,26.33,26.33,26.33,3
20121201|2012-04-09 10:00,9,26.25,26.35,26.25,26.35,57
20121201|2012-04-09 10:30,9,26.38,26.38,26.35,26.35,26
20121201|2012-04-09 11:00,9,26.35,26.35,26.35,26.35,25
20121201|2012-04-09 11:30,9,26.19,26.19,26.19,26.19,1
20121201|2012-04-09 12:00,9,26.25,26.25,26.21,26.21,2
20121201|2012-04-09 12:30,9,26.24,26.24,26.24,26.24,1
20121201|2012-04-09 13:00,9,26.22,26.22,26.22,26.22,1
20121201|2012-04-09 14:00,9,26.25,26.33,26.25,26.33,18
20121201|2012-04-09 14:30,9,26.35,26.4,26.3,26.4,133
20121201|2012-04-09 15:00,9,26.4,26.55,26.4,26.55,26
20121201|2012-04-10 08:30,10,26.5,26.55,26.45,26.54,9
20121201|2012-04-10 09:00,10,26.55,26.8,26.54,26.65,8
20121201|2012-04-10 09:30,10,26.61,26.85,26.61,26.85,7
20121201|2012-04-10 10:30,10,26.95,27.34,26.95,27.34,21
20121201|2012-04-10 11:00,10,27.27,27.4,27.23,27.4,9
20121201|2012-04-10 11:30,10,27.37,27.48,27.37,27.48,3
20121201|2012-04-10 12:00,10,27.39,27.55,27.39,27.55,3
20121201|2012-04-10 12:30,10,27.32,27.32,27.32,27.32,2
20121201|2012-04-10 13:00,10,27.55,27.55,27.25,27.42,9
20121201|2012-04-10 13:30,10,27.42,27.42,27.42,27.42,2
20121201|2012-04-10 14:00,10,27.4,27.41,27.4,27.41,2
20121201|2012-04-10 14:30,10,27.5,27.5,27.5,27.5,2
20121201|2012-04-10 15:00,10,27.5,27.5,27.44,27.45,16
20121201|2012-04-11 07:00,11,27.26,27.26,27.1,27.1,3
20121201|2012-04-11 08:30,11,26.85,26.85,26.85,26.85,1
20121201|2012-04-11 10:00,11,27.05,27.05,27.05,27.05,2
20121201|2012-04-11 10:30,11,27.1,27.2,27.09,27.09,27
20121201|2012-04-11 11:00,11,27.2,27.2,27.2,27.2,2
20121201|2012-04-11 11:30,11,27,27,27,27,19
20121201|2012-04-11 12:00,11,27,27,27,27,6
20121201|2012-04-11 12:30,11,27,27.05,26.99,27,33
20121201|2012-04-11 13:00,11,27.05,27.05,27.05,27.05,1
20121201|2012-04-11 14:30,11,27.15,27.3,27.15,27.3,13
20121201|2012-04-11 15:00,11,27.3,27.45,27.3,27.45,17
20121201|2012-04-12 08:00,12,27.51,27.51,27.51,27.51,1
20121201|2012-04-12 08:30,12,27.4,27.4,27.15,27.15,4
20121201|2012-04-12 09:00,12,26.95,27.11,26.94,27.11,19
20121201|2012-04-12 09:30,12,27.15,27.15,27.07,27.15,11
20121201|2012-04-12 10:30,12,27.15,27.15,27.05,27.05,17
20121201|2012-04-12 11:00,12,27.05,27.1,27.05,27.05,43
20121201|2012-04-12 11:30,12,27.1,27.1,27,27.05,56
20121201|2012-04-12 12:00,12,27,27,26.95,26.95,33
20121201|2012-04-12 12:30,12,26.95,26.95,26.95,26.95,1
20121201|2012-04-12 13:00,12,26.95,26.95,26.9,26.9,5
20121201|2012-04-12 13:30,12,26.9,26.9,26.9,26.9,4
20121201|2012-04-12 14:00,12,26.9,26.9,26.85,26.85,16
20121201|2012-04-12 14:30,12,26.8,26.8,26.6,26.6,34
20121201|2012-04-12 15:00,12,26.65,26.7,26.35,26.35,21
20121201|2012-04-13 07:00,13,26.59,26.59,26.59,26.59,1
20121201|2012-04-13 09:00,13,26.8,26.8,26.65,26.7,6
20121201|2012-04-13 09:30,13,26.85,26.9,26.85,26.9,3
20121201|2012-04-13 11:00,13,26.95,26.95,26.95,26.95,1
20121201|2012-04-13 11:30,13,26.85,26.87,26.75,26.87,3
20121201|2012-04-13 13:00,13,27.05,27.05,27.05,27.05,1
20121201|2012-04-13 14:00,13,26.85,26.85,26.85,26.85,1
20121201|2012-04-13 14:30,13,27.15,27.15,27.15,27.15,2
20121201|2012-04-13 15:00,13,27.2,27.2,27.2,27.2,1
20121201|2012-04-16 07:30,16,26.96,26.96,26.96,26.96,1
20121201|2012-04-16 08:30,16,26.6,27,26.6,27,4
20121201|2012-04-16 09:00,16,27.15,27.2,27.15,27.2,3
20121201|2012-04-16 09:30,16,27.05,27.05,27.05,27.05,1
20121201|2012-04-16 10:00,16,26.55,26.8,26.55,26.8,6
20121201|2012-04-16 10:30,16,26.8,26.8,26.8,26.8,27
20121201|2012-04-16 12:30,16,26.65,26.65,26.65,26.65,21
20121201|2012-04-16 13:00,16,26.6,26.65,26.6,26.65,2
20121201|2012-04-16 13:30,16,26.66,26.66,26.66,26.66,1
20121201|2012-04-16 14:00,16,26.85,26.85,26.85,26.85,1
20121201|2012-04-17 07:00,17,26.84,26.84,26.83,26.83,2
20121201|2012-04-17 08:00,17,26.49,26.49,26.49,26.49,1
20121201|2012-04-17 09:00,17,26.6,26.6,26.55,26.55,4
20121201|2012-04-17 09:30,17,26.4,26.45,26.1,26.1,3
20121201|2012-04-17 10:00,17,26.25,26.25,26.25,26.25,1
20121201|2012-04-17 10:30,17,26.4,26.55,26.3,26.3,5
20121201|2012-04-17 12:00,17,26.45,26.5,26.45,26.5,3
20121201|2012-04-17 12:30,17,26.4,26.42,26.35,26.4,7
20121201|2012-04-17 13:30,17,26.4,26.42,26.3,26.3,23
20121201|2012-04-17 14:00,17,26.35,26.38,26.35,26.38,7
20121201|2012-04-17 14:30,17,26.45,26.5,26.45,26.5,36
20121201|2012-04-17 15:00,17,26.45,26.53,26.45,26.45,161
20121201|2012-04-18 08:00,18,26.7,26.7,26.7,26.7,5
20121201|2012-04-18 08:30,18,26.29,26.35,26.29,26.35,2
20121201|2012-04-18 09:00,18,26.35,26.35,26.35,26.35,1
20121201|2012-04-18 09:30,18,26.37,26.37,26.37,26.37,1
20121201|2012-04-18 10:00,18,26.65,26.65,26.65,26.65,1
20121201|2012-04-18 10:30,18,26.63,26.63,26.61,26.61,2
20121201|2012-04-18 12:00,18,26.35,26.39,26.29,26.33,88
20121201|2012-04-18 12:30,18,26.35,26.5,26.35,26.45,63
20121201|2012-04-18 13:00,18,26.45,26.5,26.35,26.4,73
20121201|2012-04-18 13:30,18,26.35,26.35,26.3,26.35,5
20121201|2012-04-18 14:00,18,26.33,26.33,26.33,26.33,2
20121201|2012-04-18 14:30,18,26.35,26.45,26.35,26.45,77
20121201|2012-04-18 15:00,18,26.5,26.67,26.5,26.67,144
20121201|2012-04-19 07:00,19,26.4,26.4,26.4,26.4,2
20121201|2012-04-19 09:00,19,26.7,26.7,26.7,26.7,2
20121201|2012-04-19 09:30,19,26.5,26.5,26.23,26.23,39
20121201|2012-04-19 10:00,19,26.35,26.4,26.3,26.4,20
20121201|2012-04-19 10:30,19,26.45,26.45,26.38,26.38,39
20121201|2012-04-19 11:00,19,26.38,26.7,26.36,26.55,16
20121201|2012-04-19 11:30,19,26.65,26.65,26.6,26.6,3
20121201|2012-04-19 12:00,19,26.65,26.7,26.55,26.7,13
20121201|2012-04-19 12:30,19,26.65,26.7,26.65,26.7,25
20121201|2012-04-19 13:00,19,26.75,26.75,26.7,26.75,10
20121201|2012-04-19 13:30,19,26.8,26.8,26.75,26.75,4
20121201|2012-04-19 14:00,19,26.65,26.65,26.65,26.65,3
20121201|2012-04-19 14:30,19,26.65,26.75,26.65,26.7,29
20121201|2012-04-19 15:00,19,26.7,26.7,26.55,26.55,42
20121201|2012-04-20 07:30,20,26.15,26.15,26.15,26.15,1
20121201|2012-04-20 08:30,20,26.25,26.3,26.2,26.2,33
20121201|2012-04-20 09:00,20,26.25,26.25,26.1,26.1,26
20121201|2012-04-20 09:30,20,26.05,26.05,25.98,26,76
20121201|2012-04-20 10:00,20,26.13,26.15,26.1,26.1,5
20121201|2012-04-20 10:30,20,26.05,26.05,26.05,26.05,9
20121201|2012-04-20 11:00,20,26,26,26,26,1
20121201|2012-04-20 12:30,20,26.07,26.09,26.07,26.08,4
20121201|2012-04-20 13:00,20,26.1,26.15,26.1,26.1,26
20121201|2012-04-20 14:00,20,26.11,26.12,26.11,26.12,4
20121201|2012-04-20 14:30,20,26.15,26.3,26.15,26.3,6
20121201|2012-04-20 15:00,20,26.25,26.3,26.1,26.1,46
20121201|2012-04-23 08:30,23,27.05,27.05,27.05,27.05,1
20121201|2012-04-23 09:00,23,26.84,26.85,26.83,26.84,7
20121201|2012-04-23 09:30,23,26.8,26.9,26.8,26.84,20
20121201|2012-04-23 10:00,23,26.75,26.8,26.75,26.8,14
20121201|2012-04-23 10:30,23,26.8,26.8,26.75,26.75,6
20121201|2012-04-23 11:00,23,26.71,26.71,26.66,26.67,5
20121201|2012-04-23 12:00,23,26.7,26.71,26.7,26.71,2
20121201|2012-04-23 13:00,23,26.65,26.68,26.6,26.6,7
20121201|2012-04-23 13:30,23,26.6,26.7,26.6,26.69,10
20121201|2012-04-23 14:00,23,26.7,26.71,26.65,26.71,16
20121201|2012-04-23 14:30,23,26.55,26.7,26.55,26.7,23
20121201|2012-04-23 15:00,23,26.75,26.75,26.7,26.75,51
20121201|2012-04-24 07:00,24,26.43,26.44,26.43,26.44,2
20121201|2012-04-24 08:00,24,26.59,26.59,26.55,26.57,3
20121201|2012-04-24 08:30,24,26.35,26.56,26.35,26.52,4
20121201|2012-04-24 09:00,24,26.47,26.63,26.4,26.6,35
20121201|2012-04-24 09:30,24,26.55,26.55,26.45,26.5,14
20121201|2012-04-24 10:00,24,26.54,26.61,26.5,26.55,55
20121201|2012-04-24 10:30,24,26.55,26.65,26.55,26.62,88
20121201|2012-04-24 11:00,24,26.5,26.5,26.5,26.5,1
20121201|2012-04-24 11:30,24,26.6,26.65,26.6,26.65,7
20121201|2012-04-24 12:00,24,26.65,26.66,26.65,26.66,15
20121201|2012-04-24 12:30,24,26.64,26.64,26.64,26.64,1
20121201|2012-04-24 13:00,24,26.7,26.7,26.7,26.7,3
20121201|2012-04-24 13:30,24,26.65,26.65,26.65,26.65,1
20121201|2012-04-24 14:00,24,26.65,26.65,26.65,26.65,1
20121201|2012-04-24 14:30,24,26.6,26.6,26.54,26.57,27
20121201|2012-04-24 15:00,24,26.55,26.55,26.49,26.55,33
20121201|2012-04-25 07:00,25,26,26,26,26,1
20121201|2012-04-25 08:00,25,26.31,26.31,26.17,26.18,15
20121201|2012-04-25 08:30,25,26.1,26.1,25.95,26,60
20121201|2012-04-25 09:00,25,26.05,26.1,26,26,33
20121201|2012-04-25 09:30,25,26,26.05,26,26.05,140
20121201|2012-04-25 10:00,25,26.05,26.1,26,26.1,13
20121201|2012-04-25 11:30,25,26.06,26.06,26.05,26.05,2
20121201|2012-04-25 12:00,25,26,26.1,25.95,26,17
20121201|2012-04-25 12:30,25,26.1,26.1,26.02,26.03,25
20121201|2012-04-25 13:00,25,26,26.1,26,26.07,13
20121201|2012-04-25 13:30,25,26,26,25.9,25.95,4
20121201|2012-04-25 14:00,25,25.9,25.91,25.85,25.85,5
20121201|2012-04-25 14:30,25,25.78,25.95,25.73,25.75,60
20121201|2012-04-25 15:00,25,25.75,25.75,25.75,25.75,60
20121201|2012-04-26 07:00,26,25.66,25.66,25.66,25.66,4
20121201|2012-04-26 07:30,26,25.8,25.85,25.8,25.85,2
20121201|2012-04-26 08:30,26,25.9,25.95,25.9,25.9,5
20121201|2012-04-26 09:00,26,25.87,25.87,25.78,25.78,6
20121201|2012-04-26 09:30,26,25.8,25.8,25.8,25.8,2
20121201|2012-04-26 10:00,26,25.8,25.82,25.69,25.69,8
20121201|2012-04-26 10:30,26,25.65,25.65,25.64,25.65,7
20121201|2012-04-26 11:00,26,25.7,25.7,25.57,25.57,4
20121201|2012-04-26 11:30,26,25.59,25.59,25.59,25.59,1
20121201|2012-04-26 12:00,26,25.55,25.65,25.5,25.5,6
20121201|2012-04-26 12:30,26,25.5,25.5,25.45,25.45,5
20121201|2012-04-26 13:00,26,25.4,25.42,25.4,25.42,3
20121201|2012-04-26 13:30,26,25.35,25.45,25.35,25.45,4
20121201|2012-04-26 14:30,26,25.45,25.48,25.44,25.48,3
20121201|2012-04-26 15:00,26,25.45,25.55,25.44,25.54,16
20121201|2012-04-27 07:00,27,25.36,25.36,25.35,25.35,2
20121201|2012-04-27 07:30,27,25.4,25.54,25.4,25.43,4
20121201|2012-04-27 08:30,27,25.5,25.7,25.5,25.66,14
20121201|2012-04-27 09:00,27,25.75,25.82,25.75,25.75,6
20121201|2012-04-27 09:30,27,25.73,25.73,25.65,25.7,11
20121201|2012-04-27 10:00,27,25.6,25.63,25.57,25.63,61
20121201|2012-04-27 10:30,27,25.55,25.59,25.5,25.5,18
20121201|2012-04-27 11:00,27,25.5,25.55,25.5,25.5,7
20121201|2012-04-27 11:30,27,25.5,25.5,25.5,25.5,3
20121201|2012-04-27 12:00,27,25.48,25.5,25.48,25.5,5
20121201|2012-04-27 12:30,27,25.49,25.49,25.35,25.35,2
20121201|2012-04-27 13:00,27,25.4,25.4,25.4,25.4,1
20121201|2012-04-27 13:30,27,25.45,25.45,25.45,25.45,3
20121201|2012-04-27 14:00,27,25.45,25.48,25.45,25.47,16
20121201|2012-04-27 14:30,27,25.45,25.45,25.44,25.44,7
20121201|2012-04-27 15:00,27,25.5,25.5,25.36,25.45,54
20121201|2012-04-30 07:30,30,25.45,25.45,25.35,25.35,14
20121201|2012-04-30 08:00,30,25.35,25.52,25.24,25.51,24
20121201|2012-04-30 08:30,30,25.4,25.55,25.35,25.54,48
20121201|2012-04-30 09:00,30,25.54,25.54,25.35,25.45,27
20121201|2012-04-30 09:30,30,25.4,25.55,25.39,25.47,33
20121201|2012-04-30 10:00,30,25.45,25.5,25.45,25.45,5
20121201|2012-04-30 10:30,30,25.5,25.5,25.45,25.45,16
20121201|2012-04-30 11:30,30,25.55,25.55,25.51,25.52,4
20121201|2012-04-30 12:00,30,25.52,25.55,25.5,25.5,15
20121201|2012-04-30 12:30,30,25.47,25.47,25.47,25.47,1
20121201|2012-04-30 13:00,30,25.46,25.46,25.46,25.46,1
20121201|2012-04-30 13:30,30,25.5,25.5,25.5,25.5,11
20121201|2012-04-30 14:00,30,25.48,25.55,25.48,25.55,10
20121201|2012-04-30 15:00,30,25.5,25.55,25.45,25.45,31
20121201|2012-05-01 07:00,1,25.4,25.45,25.4,25.42,6
20121201|2012-05-01 07:30,1,25.45,25.5,25.45,25.48,13
20121201|2012-05-01 08:00,1,25.48,25.5,25.48,25.5,6
20121201|2012-05-01 08:30,1,25.5,25.52,25.38,25.4,82
20121201|2012-05-01 09:00,1,25.35,25.35,24.9,24.95,119
20121201|2012-05-01 09:30,1,24.95,25.05,24.94,24.95,78
20121201|2012-05-01 10:00,1,24.95,25,24.95,25,20
20121201|2012-05-01 10:30,1,25,25,25,25,13
20121201|2012-05-01 11:00,1,25,25,25,25,3
20121201|2012-05-01 11:30,1,25.05,25.05,25.05,25.05,8
20121201|2012-05-01 12:00,1,25.1,25.16,25.08,25.16,4
20121201|2012-05-01 12:30,1,25.2,25.25,25.15,25.15,112
20121201|2012-05-01 13:00,1,25.15,25.2,25.14,25.15,44
20121201|2012-05-01 13:30,1,25.15,25.2,25.13,25.16,39
20121201|2012-05-01 14:00,1,25.1,25.1,25.1,25.1,12
20121201|2012-05-01 14:30,1,25.1,25.15,25.1,25.15,51
20121201|2012-05-01 15:00,1,25.15,25.25,25.15,25.25,19
20121201|2012-05-02 07:00,2,25.33,25.35,25.33,25.35,2
20121201|2012-05-02 08:00,2,25.45,25.45,25.45,25.45,1
20121201|2012-05-02 08:30,2,25.42,25.45,25.4,25.45,20
20121201|2012-05-02 09:00,2,25.45,25.55,25.45,25.45,75
20121201|2012-05-02 09:30,2,25.5,25.5,25.4,25.4,66
20121201|2012-05-02 10:00,2,25.45,25.45,25.4,25.4,52
20121201|2012-05-02 10:30,2,25.4,25.4,25.37,25.37,2
20121201|2012-05-02 11:30,2,25.3,25.3,25.3,25.3,1
20121201|2012-05-02 12:00,2,25.35,25.35,25.25,25.25,29
20121201|2012-05-02 12:30,2,25.29,25.29,25.13,25.2,45
20121201|2012-05-02 13:00,2,25.2,25.2,25.11,25.11,11
20121201|2012-05-02 13:30,2,25.1,25.2,25.1,25.2,4
20121201|2012-05-02 14:00,2,25.2,25.2,25.2,25.2,2
20121201|2012-05-02 15:00,2,25.05,25.05,24.95,24.95,11
20121201|2012-05-03 08:00,3,25,25,25,25,3
20121201|2012-05-03 08:30,3,25.1,25.1,25,25,30
20121201|2012-05-03 09:00,3,25.1,25.15,25,25.15,58
20121201|2012-05-03 09:30,3,25.1,25.1,24.85,24.85,31
20121201|2012-05-03 10:00,3,24.85,24.9,24.65,24.8,299
20121201|2012-05-03 10:30,3,24.75,24.9,24.75,24.9,229
20121201|2012-05-03 11:00,3,24.85,24.9,24.8,24.86,45
20121201|2012-05-03 11:30,3,24.85,24.85,24.85,24.85,2
20121201|2012-05-03 12:00,3,24.9,24.91,24.88,24.9,67
20121201|2012-05-03 12:30,3,24.95,25.05,24.95,25.05,22
20121201|2012-05-03 13:00,3,25.1,25.25,25.1,25.23,43
20121201|2012-05-03 13:30,3,25.3,25.3,25.25,25.25,3
20121201|2012-05-03 14:00,3,25.2,25.22,25.05,25.05,10
20121201|2012-05-03 14:30,3,25.05,25.08,25.05,25.05,22
20121201|2012-05-03 15:00,3,25.1,25.25,25.1,25.2,19
20121201|2012-05-04 08:30,4,25.23,25.3,25.23,25.25,20
20121201|2012-05-04 09:00,4,25.3,25.4,25.23,25.35,114
20121201|2012-05-04 09:30,4,25.37,25.45,25.3,25.45,42
20121201|2012-05-04 10:00,4,25.34,25.47,25.34,25.42,16
20121201|2012-05-04 10:30,4,25.5,25.7,25.5,25.65,42
20121201|2012-05-04 11:00,4,25.65,25.65,25.5,25.55,9
20121201|2012-05-04 11:30,4,25.6,25.66,25.6,25.6,12
20121201|2012-05-04 12:00,4,25.56,25.57,25.5,25.5,22
20121201|2012-05-04 12:30,4,25.51,25.55,25.4,25.4,34
20121201|2012-05-04 13:00,4,25.4,25.55,25.4,25.5,90
20121201|2012-05-04 13:30,4,25.5,25.55,25.45,25.45,48
20121201|2012-05-04 14:00,4,25.45,25.6,25.45,25.6,15
20121201|2012-05-04 14:30,4,25.5,25.55,25.47,25.55,38
20121201|2012-05-04 15:00,4,25.6,25.6,25.45,25.45,66
20121201|2012-05-07 07:00,7,25.55,25.55,25.55,25.55,1
20121201|2012-05-07 08:00,7,25.39,25.39,25.39,25.39,23
20121201|2012-05-07 08:30,7,25.4,25.4,25.11,25.34,18
20121201|2012-05-07 09:00,7,25.3,25.3,25.3,25.3,1
20121201|2012-05-07 09:30,7,25.45,25.45,25.45,25.45,1
20121201|2012-05-07 10:30,7,25.25,25.3,25.21,25.27,15
20121201|2012-05-07 11:00,7,25.2,25.28,25.2,25.2,15
20121201|2012-05-07 11:30,7,25.15,25.17,25.1,25.1,36
20121201|2012-05-07 12:00,7,25.1,25.1,25,25,14
20121201|2012-05-07 12:30,7,25,25,24.96,24.96,4
20121201|2012-05-07 13:00,7,25.05,25.05,25.05,25.05,11
20121201|2012-05-07 13:30,7,25.1,25.12,25.05,25.05,54
20121201|2012-05-07 14:00,7,25.1,25.15,25.1,25.15,32
20121201|2012-05-07 14:30,7,25.14,25.2,25.09,25.15,60
20121201|2012-05-07 15:00,7,25.15,25.15,25,25,28
20121201|2012-05-08 07:00,8,25.2,25.22,25.2,25.22,2
20121201|2012-05-08 07:30,8,25.3,25.4,25.26,25.26,5
20121201|2012-05-08 08:00,8,25.27,25.45,25.27,25.45,5
20121201|2012-05-08 08:30,8,25.45,25.63,25.45,25.63,20
20121201|2012-05-08 09:00,8,25.62,25.7,25.61,25.7,11
20121201|2012-05-08 09:30,8,25.72,26,25.72,25.9,63
20121201|2012-05-08 10:00,8,25.95,26.03,25.95,26.03,41
20121201|2012-05-08 10:30,8,25.9,25.9,25.73,25.73,8
20121201|2012-05-08 11:30,8,25.75,25.75,25.75,25.75,2
20121201|2012-05-08 12:00,8,25.7,25.71,25.7,25.7,15
20121201|2012-05-08 12:30,8,25.7,25.7,25.7,25.7,3
20121201|2012-05-08 13:00,8,25.75,25.75,25.75,25.75,1
20121201|2012-05-08 13:30,8,25.72,25.72,25.55,25.6,33
20121201|2012-05-08 14:00,8,25.6,25.6,25.4,25.4,14
20121201|2012-05-08 14:30,8,25.4,25.45,25.3,25.3,13
20121201|2012-05-08 15:00,8,25.4,25.4,25.3,25.35,12
20121201|2012-05-09 07:30,9,25.61,25.91,25.61,25.86,27
20121201|2012-05-09 08:00,9,25.9,25.91,25.7,25.8,158
20121201|2012-05-09 08:30,9,25.85,25.9,25.75,25.8,12
20121201|2012-05-09 09:00,9,25.8,26.05,25.8,26,90
20121201|2012-05-09 09:30,9,26,26.08,25.8,25.8,77
20121201|2012-05-09 10:00,9,25.75,25.75,25.47,25.47,21
20121201|2012-05-09 10:30,9,25.55,25.55,25.45,25.5,12
20121201|2012-05-09 11:00,9,25.75,25.85,25.72,25.76,27
20121201|2012-05-09 11:30,9,25.79,25.88,25.79,25.86,11
20121201|2012-05-09 12:00,9,25.7,25.7,25.55,25.55,12
20121201|2012-05-09 12:30,9,25.53,25.58,25.4,25.4,4
20121201|2012-05-09 13:00,9,25.55,25.64,25.55,25.64,5
20121201|2012-05-09 13:30,9,25.65,25.85,25.65,25.85,13
20121201|2012-05-09 14:00,9,25.9,25.93,25.8,25.85,14
20121201|2012-05-09 14:30,9,25.87,25.93,25.8,25.92,39
20121201|2012-05-09 15:00,9,25.95,25.96,25.85,25.85,110
20121201|2012-05-10 07:00,10,25.57,25.57,25.57,25.57,1
20121201|2012-05-10 07:30,10,25.55,25.55,25.55,25.55,1
20121201|2012-05-10 08:00,10,25.5,25.5,25.39,25.4,6
20121201|2012-05-10 08:30,10,25.4,25.4,25.39,25.4,28
20121201|2012-05-10 09:00,10,25.45,25.65,25.45,25.59,37
20121201|2012-05-10 09:30,10,25.6,25.65,25.55,25.55,23
20121201|2012-05-10 10:00,10,25.6,25.6,25.57,25.58,34
20121201|2012-05-10 10:30,10,25.45,25.46,25.39,25.39,113
20121201|2012-05-10 11:00,10,25.4,25.45,25.39,25.45,6
20121201|2012-05-10 11:30,10,25.37,25.37,25.35,25.35,73
20121201|2012-05-10 12:00,10,25.35,25.39,25.35,25.39,42
20121201|2012-05-10 12:30,10,25.4,25.45,25.4,25.45,6
20121201|2012-05-10 13:00,10,25.4,25.4,25.4,25.4,40
20121201|2012-05-10 13:30,10,25.35,25.45,25.35,25.45,12
20121201|2012-05-10 14:00,10,25.49,25.49,25.49,25.49,1
20121201|2012-05-10 14:30,10,25.5,25.8,25.5,25.6,122
20121201|2012-05-10 15:00,10,25.65,25.65,25.45,25.5,153
20121201|2012-05-11 07:30,11,25.9,25.9,25.8,25.83,7
20121201|2012-05-11 08:00,11,25.85,26.1,25.8,26.09,135
20121201|2012-05-11 08:30,11,25.9,25.97,25.83,25.84,45
20121201|2012-05-11 09:00,11,25.85,25.95,25.55,25.65,23
20121201|2012-05-11 09:30,11,25.75,25.75,25.61,25.7,11
20121201|2012-05-11 10:00,11,25.75,25.75,25.6,25.63,59
20121201|2012-05-11 10:30,11,25.62,25.64,25.53,25.53,42
20121201|2012-05-11 11:00,11,25.55,25.58,25.55,25.58,11
20121201|2012-05-11 11:30,11,25.6,25.82,25.6,25.82,21
20121201|2012-05-11 12:00,11,25.86,25.95,25.8,25.95,52
20121201|2012-05-11 12:30,11,25.9,25.92,25.85,25.9,25
20121201|2012-05-11 13:00,11,25.95,25.95,25.95,25.95,5
20121201|2012-05-11 13:30,11,25.95,25.95,25.95,25.95,1
20121201|2012-05-11 14:00,11,25.9,25.95,25.9,25.92,34
20121201|2012-05-11 14:30,11,25.93,26.19,25.93,26.1,163
20121201|2012-05-11 15:00,11,26.15,26.17,26.05,26.1,90
20121201|2012-05-14 07:00,14,26.48,26.55,26.48,26.55,7
20121201|2012-05-14 07:30,14,26.55,26.55,26.3,26.4,29
20121201|2012-05-14 08:00,14,26.4,26.45,26.37,26.45,8
20121201|2012-05-14 08:30,14,26.5,26.5,26.44,26.44,10
20121201|2012-05-14 09:00,14,26.5,26.6,26.43,26.5,57
20121201|2012-05-14 09:30,14,26.5,26.53,26.4,26.4,17
20121201|2012-05-14 10:30,14,26.37,26.45,26.37,26.45,7
20121201|2012-05-14 11:00,14,26.48,26.48,26.46,26.46,2
20121201|2012-05-14 12:00,14,26.55,26.65,26.55,26.65,7
20121201|2012-05-14 12:30,14,26.55,26.55,26.5,26.5,35
20121201|2012-05-14 13:30,14,26.55,26.65,26.54,26.65,7
20121201|2012-05-14 14:00,14,26.69,26.7,26.55,26.7,11
20121201|2012-05-14 14:30,14,26.7,26.8,26.7,26.8,19
20121201|2012-05-14 15:00,14,26.79,27.21,26.79,27.16,329
20121201|2012-05-15 07:00,15,26.8,26.9,26.7,26.9,43
20121201|2012-05-15 07:30,15,26.85,26.85,26.6,26.8,81
20121201|2012-05-15 08:00,15,26.83,27.2,26.8,27,65
20121201|2012-05-15 08:30,15,27.05,27.25,26.85,27.05,66
20121201|2012-05-15 09:00,15,26.85,27.05,26.85,26.95,22
20121201|2012-05-15 09:30,15,26.95,27.05,26.95,27.05,4
20121201|2012-05-15 10:00,15,27.15,27.35,27.14,27.18,92
20121201|2012-05-15 10:30,15,27.2,27.23,26.97,27.06,52
20121201|2012-05-15 11:00,15,26.95,26.95,26.9,26.9,30
20121201|2012-05-15 11:30,15,26.95,27.02,26.9,27.02,10
20121201|2012-05-15 12:30,15,27.1,27.25,27.1,27.24,26
20121201|2012-05-15 13:00,15,27.25,27.25,27.2,27.2,3
20121201|2012-05-15 13:30,15,27.3,27.3,27.3,27.3,1
20121201|2012-05-15 14:00,15,27.4,27.8,27.4,27.7,70
20121201|2012-05-15 14:30,15,27.55,27.75,27.5,27.7,38
20121201|2012-05-15 15:00,15,27.75,27.9,27.7,27.85,134
20121201|2012-05-16 07:00,16,27.7,27.71,27.65,27.67,16
20121201|2012-05-16 07:30,16,27.65,27.65,27.57,27.6,16
20121201|2012-05-16 08:00,16,27.6,27.6,27.4,27.55,139
20121201|2012-05-16 08:30,16,27.6,27.75,27.45,27.53,160
20121201|2012-05-16 09:00,16,27.5,27.65,27.4,27.57,79
20121201|2012-05-16 09:30,16,27.56,27.73,27.52,27.73,139
20121201|2012-05-16 10:00,16,27.73,28.05,27.73,27.9,189
20121201|2012-05-16 10:30,16,27.85,28,27.85,27.9,15
20121201|2012-05-16 11:00,16,28.1,28.2,28.1,28.1,4
20121201|2012-05-16 11:30,16,28,28.05,28,28.05,13
20121201|2012-05-16 12:00,16,28.11,28.15,28.1,28.15,39
20121201|2012-05-16 12:30,16,28.2,28.5,28.18,28.4,47
20121201|2012-05-16 13:00,16,28.25,28.35,28.09,28.3,60
20121201|2012-05-16 13:30,16,28.3,28.32,28.05,28.1,61
20121201|2012-05-16 14:00,16,28.1,28.33,28.1,28.28,19
20121201|2012-05-16 14:30,16,28.3,28.4,28.2,28.4,11
20121201|2012-05-16 15:00,16,28.45,28.5,28.3,28.35,749
20121201|2012-05-16 16:00,16,28.35,28.35,28.35,28.35,2
20121201|2012-05-17 08:30,17,28.15,28.37,28.1,28.35,192
20121201|2012-05-17 09:00,17,28.55,28.58,28.3,28.35,80
20121201|2012-05-17 09:30,17,28.4,28.5,28.3,28.39,91
20121201|2012-05-17 10:00,17,28.36,28.45,28.29,28.31,108
20121201|2012-05-17 10:30,17,28.3,28.46,28.3,28.35,133
20121201|2012-05-17 11:00,17,28.35,28.5,28.35,28.45,68
20121201|2012-05-17 11:30,17,28.45,28.55,28.4,28.5,42
20121201|2012-05-17 12:00,17,28.4,28.4,28.35,28.35,12
20121201|2012-05-17 12:30,17,28.4,28.46,28.38,28.4,46
20121201|2012-05-17 13:00,17,28.45,28.55,28.45,28.53,76
20121201|2012-05-17 13:30,17,28.55,28.75,28.55,28.7,81
20121201|2012-05-17 14:00,17,28.69,28.69,28.54,28.57,61
20121201|2012-05-17 14:30,17,28.6,28.85,28.6,28.72,116
20121201|2012-05-17 15:00,17,28.8,28.85,28.45,28.45,857
20121201|2012-05-17 15:30,17,28.5,28.5,28.5,28.5,32
20121201|2012-05-18 07:30,18,28.2,28.2,28.1,28.15,30
20121201|2012-05-18 08:00,18,28.2,28.25,28.15,28.15,23
20121201|2012-05-18 08:30,18,28.1,28.2,27.85,28.2,278
20121201|2012-05-18 09:00,18,28.25,28.3,28.05,28.2,617
20121201|2012-05-18 09:30,18,28.25,28.25,28.1,28.15,74
20121201|2012-05-18 10:00,18,28.1,28.35,28.1,28.35,82
20121201|2012-05-18 10:30,18,28.4,28.8,28.4,28.8,40
20121201|2012-05-18 11:00,18,28.6,28.6,28.3,28.3,44
20121201|2012-05-18 11:30,18,28.3,28.5,28.25,28.46,50
20121201|2012-05-18 12:00,18,28.6,28.65,28.55,28.6,48
20121201|2012-05-18 12:30,18,28.7,28.8,28.65,28.8,67
20121201|2012-05-18 13:00,18,28.8,28.85,28.75,28.75,5
20121201|2012-05-18 13:30,18,28.8,29.15,28.8,29.1,101
20121201|2012-05-18 14:00,18,29.1,29.2,28.89,29.01,105
20121201|2012-05-18 14:30,18,29.05,29.25,29,29.15,216
20121201|2012-05-18 15:00,18,29.2,29.4,29.15,29.4,486
20121201|2012-05-18 15:30,18,29.4,29.4,29.4,29.4,40
20121201|2012-05-21 07:30,21,28.9,29,28.9,28.98,49
20121201|2012-05-21 08:00,21,29,29.12,28.85,28.88,146
20121201|2012-05-21 08:30,21,28.85,28.85,28.55,28.6,881
20121201|2012-05-21 09:00,21,28.6,28.7,28.55,28.65,144
20121201|2012-05-21 09:30,21,28.5,28.52,28.3,28.3,169
20121201|2012-05-21 10:00,21,28.5,28.72,28.45,28.68,99
20121201|2012-05-21 10:30,21,28.75,28.8,28.6,28.65,151
20121201|2012-05-21 11:00,21,28.6,28.6,28.35,28.35,91
20121201|2012-05-21 11:30,21,28.38,28.65,28.38,28.65,82
20121201|2012-05-21 12:00,21,28.65,28.8,28.65,28.67,36
20121201|2012-05-21 12:30,21,28.65,28.7,28.65,28.68,7
20121201|2012-05-21 13:00,21,28.7,28.78,28.68,28.75,15
20121201|2012-05-21 13:30,21,28.75,28.75,28.65,28.65,19
20121201|2012-05-21 14:00,21,28.6,28.63,28.6,28.6,60
20121201|2012-05-21 14:30,21,28.6,28.65,28.3,28.3,229
20121201|2012-05-21 15:00,21,28.35,28.6,28.3,28.55,488
20121201|2012-05-21 15:30,21,28.54,28.54,28.54,28.54,8
20121201|2012-05-22 07:00,22,28.2,28.2,28.2,28.2,3
20121201|2012-05-22 07:30,22,28.25,28.4,28.21,28.4,20
20121201|2012-05-22 08:00,22,28.4,28.4,28.3,28.3,7
20121201|2012-05-22 08:30,22,28.33,28.47,28.3,28.36,144
20121201|2012-05-22 09:00,22,28.3,28.3,28.08,28.19,156
20121201|2012-05-22 09:30,22,28.2,28.2,28,28.07,59
20121201|2012-05-22 10:00,22,28,28.1,27.94,28,65
20121201|2012-05-22 10:30,22,28.05,28.2,28.05,28.18,38
20121201|2012-05-22 11:00,22,28.2,28.35,28.16,28.16,97
20121201|2012-05-22 11:30,22,28.2,28.3,28.2,28.2,537
20121201|2012-05-22 12:00,22,28.23,28.3,28.15,28.3,22
20121201|2012-05-22 12:30,22,28.35,28.4,28.3,28.32,30
20121201|2012-05-22 13:00,22,28.28,28.39,28.27,28.37,60
20121201|2012-05-22 13:30,22,28.4,28.5,28.35,28.5,17
20121201|2012-05-22 14:00,22,28.45,28.75,28.4,28.7,108
20121201|2012-05-22 14:30,22,28.85,29.4,28.85,29.05,169
20121201|2012-05-22 15:00,22,29.15,29.25,28.9,28.95,765
20121201|2012-05-22 15:30,22,28.99,28.99,28.99,28.99,57
20121201|2012-05-23 07:00,23,29.1,29.3,29.1,29.25,30
20121201|2012-05-23 07:30,23,29.26,29.35,29.21,29.21,22
20121201|2012-05-23 08:00,23,29.2,29.21,28.95,29.05,358
20121201|2012-05-23 08:30,23,29.05,29.15,28.98,29,430
20121201|2012-05-23 09:00,23,28.95,29.2,28.9,29.14,93
20121201|2012-05-23 09:30,23,29.15,29.4,29.15,29.35,51
20121201|2012-05-23 10:00,23,29.35,29.35,29.2,29.2,27
20121201|2012-05-23 10:30,23,29.25,29.4,29.25,29.4,39
20121201|2012-05-23 11:00,23,29.45,29.45,29.4,29.45,65
20121201|2012-05-23 11:30,23,29.4,29.4,29.3,29.4,8
20121201|2012-05-23 12:00,23,29.4,29.45,29.35,29.4,52
20121201|2012-05-23 12:30,23,29.35,29.38,29.29,29.29,34
20121201|2012-05-23 13:00,23,29.35,29.55,29.35,29.55,18
20121201|2012-05-23 13:30,23,29.54,29.55,29.25,29.3,135
20121201|2012-05-23 14:00,23,29.3,29.35,29.15,29.15,134
20121201|2012-05-23 14:30,23,29.15,29.15,28.55,28.55,126
20121201|2012-05-23 15:00,23,28.6,28.6,28.45,28.55,839
20121201|2012-05-23 15:30,23,28.54,28.54,28.54,28.54,54
20121201|2012-05-24 07:30,24,28.37,28.45,28.3,28.45,84
20121201|2012-05-24 08:00,24,28.4,28.4,28.26,28.26,22
20121201|2012-05-24 08:30,24,28.27,28.6,28.2,28.5,152
20121201|2012-05-24 09:00,24,28.49,28.6,28.45,28.55,96
20121201|2012-05-24 09:30,24,28.4,28.6,28.25,28.6,56
20121201|2012-05-24 10:00,24,28.65,28.7,28.55,28.65,115
20121201|2012-05-24 10:30,24,28.65,28.85,28.65,28.8,215
20121201|2012-05-24 11:00,24,28.8,29,28.8,28.9,60
20121201|2012-05-24 11:30,24,28.95,28.95,28.75,28.8,33
20121201|2012-05-24 12:00,24,28.75,28.78,28.7,28.7,17
20121201|2012-05-24 12:30,24,28.9,28.95,28.9,28.95,8
20121201|2012-05-24 13:00,24,28.95,28.95,28.75,28.78,31
20121201|2012-05-24 13:30,24,28.74,28.9,28.7,28.9,55
20121201|2012-05-24 14:00,24,28.85,28.95,28.52,28.55,54
20121201|2012-05-24 14:30,24,28.52,28.7,28.45,28.59,53
20121201|2012-05-24 15:00,24,28.52,28.55,28.3,28.45,594
20121201|2012-05-24 15:30,24,28.39,28.39,28.39,28.39,6
20121201|2012-05-25 07:00,25,28.6,28.65,28.6,28.65,2
20121201|2012-05-25 07:30,25,28.7,28.7,28.64,28.64,2
20121201|2012-05-25 08:00,25,28.63,28.66,28.63,28.66,15
20121201|2012-05-25 08:30,25,28.75,28.8,28.57,28.7,177
20121201|2012-05-25 09:00,25,28.65,28.8,28.65,28.8,10
20121201|2012-05-25 09:30,25,28.6,28.7,28.6,28.7,24
20121201|2012-05-25 10:00,25,28.65,28.7,28.6,28.6,6
20121201|2012-05-25 10:30,25,28.7,28.72,28.63,28.63,14
20121201|2012-05-25 11:00,25,28.75,28.75,28.63,28.75,44
20121201|2012-05-25 11:30,25,28.77,28.82,28.75,28.76,33
20121201|2012-05-25 12:00,25,28.75,28.75,28.65,28.65,36
20121201|2012-05-25 12:30,25,28.7,28.7,28.65,28.66,9
20121201|2012-05-25 13:00,25,28.7,28.75,28.68,28.7,29
20121201|2012-05-25 13:30,25,28.75,28.85,28.75,28.82,52
20121201|2012-05-25 14:00,25,28.8,28.82,28.65,28.67,44
20121201|2012-05-25 14:30,25,28.75,28.75,28.35,28.45,183
20121201|2012-05-25 15:00,25,28.4,28.45,28,28.1,718
20121201|2012-05-25 15:30,25,28.05,28.05,28.05,28.05,12
20121201|2012-05-29 07:00,29,27.77,27.77,27.77,27.77,1
20121201|2012-05-29 07:30,29,27.8,27.8,27.8,27.8,2
20121201|2012-05-29 08:00,29,27.91,27.95,27.85,27.85,11
20121201|2012-05-29 08:30,29,27.9,27.9,27.62,27.65,127
20121201|2012-05-29 09:00,29,27.65,27.75,27.56,27.6,54
20121201|2012-05-29 09:30,29,27.55,27.6,27.5,27.55,59
20121201|2012-05-29 10:00,29,27.55,27.65,27.55,27.6,88
20121201|2012-05-29 10:30,29,27.6,27.75,27.55,27.65,208
20121201|2012-05-29 11:00,29,27.65,27.85,27.65,27.7,24
20121201|2012-05-29 11:30,29,27.7,27.75,27.65,27.7,13
20121201|2012-05-29 12:00,29,27.75,27.8,27.75,27.8,7
20121201|2012-05-29 12:30,29,27.85,27.85,27.7,27.76,20
20121201|2012-05-29 13:00,29,27.75,27.8,27.73,27.75,10
20121201|2012-05-29 13:30,29,27.77,27.85,27.7,27.75,15
20121201|2012-05-29 14:00,29,27.7,27.8,27.6,27.6,32
20121201|2012-05-29 14:30,29,27.65,27.65,27.5,27.6,89
20121201|2012-05-29 15:00,29,27.56,27.6,27.5,27.55,340
20121201|2012-05-29 15:30,29,27.59,27.59,27.59,27.59,23
20121201|2012-05-30 07:00,30,27.65,27.8,27.65,27.8,3
20121201|2012-05-30 07:30,30,27.85,27.9,27.85,27.9,5
20121201|2012-05-30 08:00,30,27.85,27.9,27.82,27.87,14
20121201|2012-05-30 08:30,30,27.95,28.26,27.95,28.1,53
20121201|2012-05-30 09:00,30,28.1,28.23,28.05,28.07,91
20121201|2012-05-30 09:30,30,28.1,28.2,28,28.2,36
20121201|2012-05-30 10:00,30,28.2,28.2,28.1,28.1,4
20121201|2012-05-30 10:30,30,28.15,28.2,28.1,28.1,16
20121201|2012-05-30 11:00,30,28.15,28.15,28.1,28.1,38
20121201|2012-05-30 11:30,30,28.2,28.2,28.08,28.08,13
20121201|2012-05-30 12:00,30,28.15,28.15,28.15,28.15,3
20121201|2012-05-30 12:30,30,28.1,28.1,27.95,28,20
20121201|2012-05-30 13:00,30,28,28.05,28,28.04,192
20121201|2012-05-30 13:30,30,28.05,28.1,28,28.05,26
20121201|2012-05-30 14:00,30,28,28.25,28,28,75
20121201|2012-05-30 14:30,30,28.03,28.3,28.03,28.3,56
20121201|2012-05-30 15:00,30,28.2,28.4,28.17,28.35,287
20121201|2012-05-30 15:30,30,28.39,28.39,28.39,28.39,52
20121201|2012-05-31 07:00,31,28.15,28.25,28.15,28.25,5
20121201|2012-05-31 07:30,31,28.25,28.35,28.22,28.32,30
20121201|2012-05-31 08:00,31,28.25,28.3,28.2,28.2,11
20121201|2012-05-31 08:30,31,28.17,28.7,28.17,28.65,247
20121201|2012-05-31 09:00,31,28.62,28.85,28.6,28.62,340
20121201|2012-05-31 09:30,31,28.65,28.7,28.4,28.5,511
20121201|2012-05-31 10:00,31,28.55,28.7,28.25,28.35,347
20121201|2012-05-31 10:30,31,28.35,28.4,28.15,28.4,136
20121201|2012-05-31 11:00,31,28.35,28.36,28.15,28.2,23
20121201|2012-05-31 11:30,31,28.2,28.3,28.1,28.2,48
20121201|2012-05-31 12:00,31,28.15,28.2,28.05,28.2,88
20121201|2012-05-31 12:30,31,28.17,28.4,28.15,28.35,39
20121201|2012-05-31 13:00,31,28.4,28.4,28.3,28.3,63
20121201|2012-05-31 13:30,31,28.35,28.35,28.3,28.35,17
20121201|2012-05-31 14:00,31,28.35,28.35,28,28.01,139
20121201|2012-05-31 14:30,31,28,28.39,28,28.39,126
20121201|2012-05-31 15:00,31,28.35,28.7,28.32,28.7,592
20121201|2012-05-31 15:30,31,28.69,28.69,28.69,28.69,43
20121201|2012-06-01 07:00,1,28.85,29.29,28.85,29.29,43
20121201|2012-06-01 07:30,1,29.2,29.75,29,29.45,85
20121201|2012-06-01 08:00,1,29.45,29.5,29.44,29.5,21
20121201|2012-06-01 08:30,1,29.45,29.5,29.05,29.2,244
20121201|2012-06-01 09:00,1,29.1,29.35,28.95,29.15,187
20121201|2012-06-01 09:30,1,29.15,29.25,28.77,29.03,184
20121201|2012-06-01 10:00,1,29.1,29.1,28.7,28.78,231
20121201|2012-06-01 10:30,1,28.8,29,28.8,29,46
20121201|2012-06-01 11:00,1,28.95,29.15,28.95,29.15,37
20121201|2012-06-01 11:30,1,29.06,29.21,29.05,29.1,46
20121201|2012-06-01 12:00,1,29.07,29.2,29,29.18,95
20121201|2012-06-01 12:30,1,29.15,29.55,29.15,29.5,88
20121201|2012-06-01 13:00,1,29.45,29.5,29.35,29.45,136
20121201|2012-06-01 13:30,1,29.43,29.55,29.25,29.55,91
20121201|2012-06-01 14:00,1,29.59,29.6,29.53,29.6,151
20121201|2012-06-01 14:30,1,29.6,29.75,29.58,29.7,138
20121201|2012-06-01 15:00,1,29.75,29.9,29.7,29.8,613
20121201|2012-06-01 15:30,1,29.84,29.84,29.84,29.84,22
20121201|2012-06-04 07:00,4,29.6,29.6,29.6,29.6,1
20121201|2012-06-04 07:30,4,29.5,29.66,29.5,29.65,20
20121201|2012-06-04 08:00,4,29.65,29.66,29.55,29.55,21
20121201|2012-06-04 08:30,4,29.54,29.75,29.45,29.75,95
20121201|2012-06-04 09:00,4,29.75,30,29.6,29.68,96
20121201|2012-06-04 09:30,4,29.7,29.8,29.58,29.58,46
20121201|2012-06-04 10:00,4,29.6,29.75,29.55,29.55,67
20121201|2012-06-04 10:30,4,29.53,29.65,29.52,29.6,33
20121201|2012-06-04 11:00,4,29.6,29.7,29.6,29.7,32
20121201|2012-06-04 11:30,4,29.7,29.78,29.63,29.78,33
20121201|2012-06-04 12:00,4,29.75,29.85,29.68,29.85,51
20121201|2012-06-04 12:30,4,29.83,29.83,29.68,29.68,26
20121201|2012-06-04 13:00,4,29.65,29.7,29.5,29.52,49
20121201|2012-06-04 13:30,4,29.48,29.5,29.35,29.45,33
20121201|2012-06-04 14:00,4,29.4,29.6,29.4,29.6,51
20121201|2012-06-04 14:30,4,29.55,29.81,29.54,29.72,404
20121201|2012-06-04 15:00,4,29.7,30.2,29.7,30.2,842
20121201|2012-06-04 15:30,4,30.2,30.2,30.2,30.2,50
20121201|2012-06-05 07:00,5,30,30.1,30,30.1,24
20121201|2012-06-05 07:30,5,30.1,30.17,30,30.1,100
20121201|2012-06-05 08:00,5,30.1,30.1,30.1,30.1,1
20121201|2012-06-05 08:30,5,30.1,30.12,29.75,29.85,185
20121201|2012-06-05 09:00,5,29.8,29.8,29.4,29.45,293
20121201|2012-06-05 09:30,5,29.5,29.9,29.4,29.9,314
20121201|2012-06-05 10:00,5,29.95,29.96,29.8,29.83,69
20121201|2012-06-05 10:30,5,29.77,29.95,29.73,29.95,189
20121201|2012-06-05 11:00,5,29.95,30,29.9,30,24
20121201|2012-06-05 11:30,5,29.9,30,29.85,29.9,41
20121201|2012-06-05 12:00,5,29.91,29.95,29.8,29.8,38
20121201|2012-06-05 12:30,5,29.8,29.85,29.73,29.76,100
20121201|2012-06-05 13:00,5,29.75,29.8,29.75,29.78,76
20121201|2012-06-05 13:30,5,29.75,29.78,29.7,29.75,60
20121201|2012-06-05 14:00,5,29.7,29.73,29.65,29.68,50
20121201|2012-06-05 14:30,5,29.66,29.75,29.55,29.7,155
20121201|2012-06-05 15:00,5,29.75,29.85,29.65,29.75,360
20121201|2012-06-05 15:30,5,29.74,29.74,29.74,29.74,90
20121201|2012-06-06 07:00,6,29.2,29.4,29.2,29.4,3
20121201|2012-06-06 07:30,6,29.4,29.5,29.35,29.43,25
20121201|2012-06-06 08:00,6,29.42,29.43,29.35,29.35,10
20121201|2012-06-06 08:30,6,29.35,29.5,29.15,29.2,131
20121201|2012-06-06 09:00,6,29.2,29.35,29.2,29.3,125
20121201|2012-06-06 09:30,6,29.3,29.32,29.11,29.21,112
20121201|2012-06-06 10:00,6,29.2,29.25,28.95,28.95,259
20121201|2012-06-06 10:30,6,28.95,29.05,28.95,29,90
20121201|2012-06-06 11:00,6,29,29.05,28.95,29,46
20121201|2012-06-06 11:30,6,29,29.05,29,29.05,74
20121201|2012-06-06 12:00,6,29.02,29.15,29,29.05,135
20121201|2012-06-06 12:30,6,29.1,29.15,29.05,29.15,43
20121201|2012-06-06 13:00,6,29.1,29.15,29.05,29.15,93
20121201|2012-06-06 13:30,6,29.1,29.12,29.05,29.1,62
20121201|2012-06-06 14:00,6,29.05,29.12,29,29.12,52
20121201|2012-06-06 14:30,6,29.1,29.15,28.99,28.99,639
20121201|2012-06-06 15:00,6,28.95,29.05,28.88,29.05,701
20121201|2012-06-06 15:30,6,29.04,29.04,29.04,29.04,145
20121201|2012-06-07 07:00,7,28.6,28.6,28.45,28.5,14
20121201|2012-06-07 07:30,7,28.54,28.6,28.5,28.6,33
20121201|2012-06-07 08:00,7,28.55,28.57,28.45,28.45,39
20121201|2012-06-07 08:30,7,28.44,28.55,28.36,28.45,223
20121201|2012-06-07 09:00,7,28.5,28.92,28.5,28.75,520
20121201|2012-06-07 09:30,7,28.74,29.1,28.74,29,133
20121201|2012-06-07 10:00,7,29.02,29.12,28.78,28.83,405
20121201|2012-06-07 10:30,7,28.83,29.05,28.78,29.01,85
20121201|2012-06-07 11:00,7,29.05,29.07,28.85,28.9,56
20121201|2012-06-07 11:30,7,28.95,29,28.94,28.94,8
20121201|2012-06-07 12:00,7,28.95,28.95,28.8,28.85,31
20121201|2012-06-07 12:30,7,28.85,28.95,28.85,28.95,13
20121201|2012-06-07 13:00,7,28.9,28.95,28.85,28.87,78
20121201|2012-06-07 13:30,7,28.9,28.95,28.89,28.95,31
20121201|2012-06-07 14:00,7,28.95,29.1,28.95,29,64
20121201|2012-06-07 14:30,7,29.05,29.23,29.04,29.12,298
20121201|2012-06-07 15:00,7,29.15,29.25,28.88,28.95,1272
20121201|2012-06-07 15:30,7,29,29,29,29,100
20121201|2012-06-08 07:00,8,29.1,29.1,29.1,29.1,1
20121201|2012-06-08 07:30,8,29.12,29.12,29.05,29.1,23
20121201|2012-06-08 08:00,8,29.1,29.12,29.05,29.1,29
20121201|2012-06-08 08:30,8,29.1,29.25,29.01,29.08,246
20121201|2012-06-08 09:00,8,29.05,29.1,28.73,28.85,231
20121201|2012-06-08 09:30,8,28.85,28.85,28.55,28.57,86
20121201|2012-06-08 10:00,8,28.56,28.75,28.56,28.75,159
20121201|2012-06-08 10:30,8,28.66,28.75,28.6,28.75,83
20121201|2012-06-08 11:00,8,28.75,28.8,28.75,28.75,38
20121201|2012-06-08 11:30,8,28.65,28.65,28.6,28.61,19
20121201|2012-06-08 12:00,8,28.55,28.6,28.45,28.6,72
20121201|2012-06-08 12:30,8,28.6,28.66,28.55,28.61,177
20121201|2012-06-08 13:00,8,28.65,28.7,28.55,28.63,51
20121201|2012-06-08 13:30,8,28.55,28.6,28.45,28.45,53
20121201|2012-06-08 14:00,8,28.45,28.45,28.25,28.3,468
20121201|2012-06-08 14:30,8,28.28,28.35,28.15,28.22,255
20121201|2012-06-08 15:00,8,28.2,28.23,27.75,27.8,1211
20121201|2012-06-08 15:30,8,27.79,27.79,27.79,27.79,4
20121201|2012-06-11 07:30,11,27.5,27.51,27.45,27.45,5
20121201|2012-06-11 08:00,11,27.48,27.55,27.46,27.5,31
20121201|2012-06-11 08:30,11,27.5,27.85,27.5,27.82,193
20121201|2012-06-11 09:00,11,27.85,28,27.75,27.95,75
20121201|2012-06-11 09:30,11,28,28.1,27.85,28.06,69
20121201|2012-06-11 10:00,11,28.1,28.13,28.07,28.12,49
20121201|2012-06-11 10:30,11,28.05,28.1,27.95,28.02,40
20121201|2012-06-11 11:00,11,28,28.1,28,28.1,31
20121201|2012-06-11 11:30,11,28.1,28.1,27.95,28.05,36
20121201|2012-06-11 12:00,11,28.05,28.05,27.95,28,14
20121201|2012-06-11 12:30,11,28.05,28.15,28,28.15,59
20121201|2012-06-11 13:00,11,28.11,28.5,28.11,28.5,122
20121201|2012-06-11 13:30,11,28.55,28.7,28.43,28.65,248
20121201|2012-06-11 14:00,11,28.65,28.86,28.65,28.8,264
20121201|2012-06-11 14:30,11,28.8,29.2,28.8,29.2,301
20121201|2012-06-11 15:00,11,29.1,29.95,29.1,29.9,2074
20121201|2012-06-11 15:30,11,29.93,29.93,29.93,29.93,100
20121201|2012-06-12 07:00,12,29.61,29.61,29.61,29.61,3
20121201|2012-06-12 07:30,12,29.5,29.5,29.41,29.45,29
20121201|2012-06-12 08:00,12,29.45,29.45,29.3,29.35,102
20121201|2012-06-12 08:30,12,29.3,29.5,29.2,29.35,238
20121201|2012-06-12 09:00,12,29.24,29.65,29.19,29.55,475
20121201|2012-06-12 09:30,12,29.6,29.7,29.44,29.51,78
20121201|2012-06-12 10:00,12,29.45,29.47,29.2,29.2,106
20121201|2012-06-12 10:30,12,29.25,29.35,29.25,29.35,91
20121201|2012-06-12 11:00,12,29.35,29.42,29.32,29.4,61
20121201|2012-06-12 11:30,12,29.4,29.52,29.39,29.5,82
20121201|2012-06-12 12:00,12,29.5,29.55,29.25,29.4,182
20121201|2012-06-12 12:30,12,29.3,29.45,29.25,29.45,72
20121201|2012-06-12 13:00,12,29.4,29.5,29.4,29.5,75
20121201|2012-06-12 13:30,12,29.5,29.61,29.5,29.6,131
20121201|2012-06-12 14:00,12,29.65,29.8,29.62,29.75,69
20121201|2012-06-12 14:30,12,29.75,29.8,29.4,29.55,780
20121201|2012-06-12 15:00,12,29.5,29.7,29.4,29.65,970
20121201|2012-06-12 15:30,12,29.68,29.68,29.68,29.68,100
20121201|2012-06-13 07:00,13,29.6,29.8,29.6,29.8,8
20121201|2012-06-13 07:30,13,29.85,30.1,29.85,29.94,76
20121201|2012-06-13 08:00,13,30,30.05,29.96,29.99,169
20121201|2012-06-13 08:30,13,30.05,30.07,29.95,30.05,129
20121201|2012-06-13 09:00,13,30,30,29.72,29.85,255
20121201|2012-06-13 09:30,13,29.85,29.9,29.65,29.85,182
20121201|2012-06-13 10:00,13,29.9,30.05,29.83,29.95,122
20121201|2012-06-13 10:30,13,29.9,30,29.85,30,26
20121201|2012-06-13 11:00,13,29.95,30.07,29.95,29.95,360
20121201|2012-06-13 11:30,13,29.96,29.96,29.85,29.85,109
20121201|2012-06-13 12:00,13,29.95,29.97,29.85,29.9,37
20121201|2012-06-13 12:30,13,29.95,30.02,29.8,29.88,245
20121201|2012-06-13 13:00,13,29.9,29.95,29.85,29.85,52
20121201|2012-06-13 13:30,13,29.95,30.15,29.95,30.05,69
20121201|2012-06-13 14:00,13,30,30.2,30,30.2,242
20121201|2012-06-13 14:30,13,30.25,30.3,30.08,30.2,185
20121201|2012-06-13 15:00,13,30.2,30.6,30.11,30.6,1745
20121201|2012-06-13 15:30,13,30.59,30.59,30.59,30.59,213
20121201|2012-06-14 07:00,14,30.45,30.45,30.35,30.45,7
20121201|2012-06-14 07:30,14,30.45,30.55,30.38,30.4,28
20121201|2012-06-14 08:00,14,30.4,30.4,30.34,30.4,154
20121201|2012-06-14 08:30,14,30.35,30.5,30.1,30.1,610
20121201|2012-06-14 09:00,14,30.05,30.3,30,30.2,235
20121201|2012-06-14 09:30,14,30.2,30.28,29.95,30,115
20121201|2012-06-14 10:00,14,29.96,30,29.86,29.86,93
20121201|2012-06-14 10:30,14,29.85,29.95,29.85,29.9,122
20121201|2012-06-14 11:00,14,29.9,29.91,29.8,29.8,132
20121201|2012-06-14 11:30,14,29.8,29.81,29.6,29.65,226
20121201|2012-06-14 12:00,14,29.65,29.9,29.65,29.85,154
20121201|2012-06-14 12:30,14,29.85,29.9,29.65,29.67,79
20121201|2012-06-14 13:00,14,29.7,29.8,29.65,29.8,62
20121201|2012-06-14 13:30,14,29.8,29.9,29.78,29.85,80
20121201|2012-06-14 14:00,14,29.8,29.8,29.39,29.7,220
20121201|2012-06-14 14:30,14,29.8,29.8,29.4,29.42,396
20121201|2012-06-14 15:00,14,29.4,29.55,29.25,29.55,869
20121201|2012-06-14 15:30,14,29.54,29.54,29.54,29.54,1
20121201|2012-06-15 07:00,15,29.05,29.55,29.05,29.5,18
20121201|2012-06-15 07:30,15,29.5,29.58,29.5,29.55,62
20121201|2012-06-15 08:00,15,29.62,29.62,29.4,29.4,90
20121201|2012-06-15 08:30,15,29.4,29.55,29.35,29.37,106
20121201|2012-06-15 09:00,15,29.37,29.37,29.15,29.25,123
20121201|2012-06-15 09:30,15,29.2,29.4,29.15,29.35,461
20121201|2012-06-15 10:00,15,29.35,29.45,29.34,29.35,78
20121201|2012-06-15 10:30,15,29.31,29.35,29.3,29.35,119
20121201|2012-06-15 11:00,15,29.3,29.32,29.2,29.2,164
20121201|2012-06-15 11:30,15,29.15,29.22,29.12,29.2,44
20121201|2012-06-15 12:00,15,29.17,29.17,28.95,29.05,37
20121201|2012-06-15 12:30,15,29.15,29.15,29.05,29.05,13
20121201|2012-06-15 13:00,15,29.05,29.1,29,29.05,106
20121201|2012-06-15 13:30,15,29.04,29.05,28.89,29.05,58
20121201|2012-06-15 14:00,15,29.05,29.07,28.8,28.8,64
20121201|2012-06-15 14:30,15,28.8,28.85,28.5,28.67,226
20121201|2012-06-15 15:00,15,28.7,28.75,28.25,28.45,783
20121201|2012-06-15 15:30,15,28.4,28.4,28.4,28.4,178
20121201|2012-06-18 07:00,18,28.15,28.35,28.05,28.33,182
20121201|2012-06-18 07:30,18,28.4,28.77,28.4,28.75,116
20121201|2012-06-18 08:00,18,28.75,29,28.75,28.9,128
20121201|2012-06-18 08:30,18,28.85,29.05,28.4,28.4,198
20121201|2012-06-18 09:00,18,28.4,28.4,28.05,28.06,144
20121201|2012-06-18 09:30,18,28.06,28.25,28,28.12,270
20121201|2012-06-18 10:00,18,28.15,28.25,28.1,28.25,68
20121201|2012-06-18 10:30,18,28.2,28.26,28.15,28.2,72
20121201|2012-06-18 11:00,18,28.25,28.3,28.15,28.15,18
20121201|2012-06-18 11:30,18,28.15,28.2,27.9,28.05,116
20121201|2012-06-18 12:00,18,28,28.05,27.95,27.95,19
20121201|2012-06-18 12:30,18,27.94,27.94,27.8,27.85,65
20121201|2012-06-18 13:00,18,27.9,27.9,27.8,27.85,86
20121201|2012-06-18 13:30,18,27.85,27.95,27.8,27.95,172
20121201|2012-06-18 14:00,18,27.95,28.2,27.9,28.1,306
20121201|2012-06-18 14:30,18,28.05,28.2,27.95,28.05,450
20121201|2012-06-18 15:00,18,27.95,28,27.7,27.95,1347
20121201|2012-06-18 15:30,18,27.93,27.93,27.93,27.93,4
20121201|2012-06-19 07:00,19,27.7,27.7,27.45,27.47,22
20121201|2012-06-19 07:30,19,27.49,27.75,27.49,27.75,53
20121201|2012-06-19 08:00,19,27.75,27.75,27.55,27.6,43
20121201|2012-06-19 08:30,19,27.55,27.8,27.55,27.6,341
20121201|2012-06-19 09:00,19,27.55,27.75,27.55,27.72,209
20121201|2012-06-19 09:30,19,27.7,27.86,27.65,27.79,599
20121201|2012-06-19 10:00,19,27.78,28,27.75,27.95,212
20121201|2012-06-19 10:30,19,27.95,28,27.9,27.9,189
20121201|2012-06-19 11:00,19,27.85,27.95,27.85,27.95,57
20121201|2012-06-19 11:30,19,27.94,27.96,27.85,27.85,160
20121201|2012-06-19 12:00,19,27.85,27.85,27.65,27.65,152
20121201|2012-06-19 12:30,19,27.67,27.8,27.65,27.8,261
20121201|2012-06-19 13:00,19,27.8,27.85,27.75,27.85,22
20121201|2012-06-19 13:30,19,27.85,27.95,27.82,27.9,71
20121201|2012-06-19 14:00,19,27.9,27.9,27.7,27.8,109
20121201|2012-06-19 14:30,19,27.85,27.85,27.68,27.7,88
20121201|2012-06-19 15:00,19,27.75,27.95,27.7,27.95,842
20121201|2012-06-19 16:00,19,27.93,27.93,27.93,27.93,5
20121201|2012-06-20 07:00,20,27.65,27.65,27.4,27.45,39
20121201|2012-06-20 07:30,20,27.5,27.57,27.5,27.55,46
20121201|2012-06-20 08:00,20,27.55,27.62,27.55,27.6,38
20121201|2012-06-20 08:30,20,27.55,27.85,27.55,27.8,161
20121201|2012-06-20 09:00,20,27.78,27.8,27.65,27.7,184
20121201|2012-06-20 09:30,20,27.7,27.75,27.48,27.48,240
20121201|2012-06-20 10:00,20,27.5,27.5,27.44,27.45,126
20121201|2012-06-20 10:30,20,27.5,27.65,27.46,27.65,163
20121201|2012-06-20 11:00,20,27.65,27.9,27.65,27.85,46
20121201|2012-06-20 11:30,20,27.8,28.05,27.55,27.6,116
20121201|2012-06-20 12:00,20,27.6,27.7,27.5,27.6,192
20121201|2012-06-20 12:30,20,27.65,27.74,27.6,27.63,45
20121201|2012-06-20 13:00,20,27.6,27.75,27.45,27.75,54
20121201|2012-06-20 13:30,20,27.65,27.8,27.6,27.7,34
20121201|2012-06-20 14:00,20,27.75,27.83,27.6,27.6,101
20121201|2012-06-20 14:30,20,27.5,27.65,27.15,27.15,124
20121201|2012-06-20 15:00,20,27.15,27.25,27.05,27.1,465
20121201|2012-06-20 15:30,20,27.12,27.14,27.11,27.11,348
20121201|2012-06-21 07:00,21,26.95,27.15,26.85,27.15,25
20121201|2012-06-21 07:30,21,27.2,27.24,27,27.2,159
20121201|2012-06-21 08:00,21,27.2,27.6,27.2,27.35,329
20121201|2012-06-21 08:30,21,27.4,27.5,27.3,27.5,246
20121201|2012-06-21 09:00,21,27.55,27.72,27.42,27.56,426
20121201|2012-06-21 09:30,21,27.55,27.58,27.35,27.5,169
20121201|2012-06-21 10:00,21,27.5,27.95,27.45,27.9,240
20121201|2012-06-21 10:30,21,27.9,28,27.78,27.86,119
20121201|2012-06-21 11:00,21,27.85,28.15,27.83,28.13,144
20121201|2012-06-21 11:30,21,28.15,28.15,27.97,27.97,80
20121201|2012-06-21 12:00,21,28,28.06,27.88,28.06,212
20121201|2012-06-21 12:30,21,28.09,28.2,28.04,28.1,116
20121201|2012-06-21 13:00,21,28.13,28.3,28.13,28.2,57
20121201|2012-06-21 13:30,21,28.19,28.25,28.1,28.1,86
20121201|2012-06-21 14:00,21,28.05,28.35,27.97,28.25,377
20121201|2012-06-21 14:30,21,28.27,28.55,28.2,28.5,318
20121201|2012-06-21 15:00,21,28.5,28.52,28.05,28.05,1274
20121201|2012-06-21 15:30,21,28.05,28.05,28.05,28.05,1
20121201|2012-06-22 07:00,22,27.95,27.95,27.75,27.75,92
20121201|2012-06-22 07:30,22,27.8,27.8,27.75,27.8,22
20121201|2012-06-22 08:00,22,27.75,27.79,27.56,27.57,76
20121201|2012-06-22 08:30,22,27.55,27.65,27.55,27.65,193
20121201|2012-06-22 09:00,22,27.6,27.6,27.43,27.6,133
20121201|2012-06-22 09:30,22,27.58,27.71,27.57,27.57,86
20121201|2012-06-22 10:00,22,27.6,27.61,27.5,27.54,66
20121201|2012-06-22 10:30,22,27.55,27.56,27.25,27.25,175
20121201|2012-06-22 11:00,22,27.25,27.38,27.25,27.32,198
20121201|2012-06-22 11:30,22,27.3,27.35,27.25,27.3,49
20121201|2012-06-22 12:00,22,27.33,27.4,27.3,27.3,62
20121201|2012-06-22 12:30,22,27.25,27.3,27.19,27.25,120
20121201|2012-06-22 13:00,22,27.2,27.25,27.15,27.15,32
20121201|2012-06-22 13:30,22,27.2,27.2,26.95,26.95,144
20121201|2012-06-22 14:00,22,26.95,27.05,26.95,26.95,214
20121201|2012-06-22 14:30,22,26.95,27,26.85,26.99,294
20121201|2012-06-22 15:00,22,27,27.95,26.95,27.85,1062
20121201|2012-06-22 15:30,22,27.91,27.91,27.91,27.91,100
20121201|2012-06-25 07:00,25,28,28.05,27.65,27.65,91
20121201|2012-06-25 07:30,25,27.7,27.7,27.65,27.7,49
20121201|2012-06-25 08:00,25,27.7,27.8,27.7,27.8,46
20121201|2012-06-25 08:30,25,27.75,28.15,27.75,28,171
20121201|2012-06-25 09:00,25,27.95,28.22,27.9,28.18,303
20121201|2012-06-25 09:30,25,28.15,28.2,28.05,28.05,125
20121201|2012-06-25 10:00,25,28.1,28.1,28.1,28.1,8
20121201|2012-06-25 10:30,25,28.1,28.25,28.1,28.25,110
20121201|2012-06-25 11:00,25,28.25,28.25,28,28,192
20121201|2012-06-25 11:30,25,28.05,28.06,28,28.06,12
20121201|2012-06-25 12:00,25,28.13,28.13,28.05,28.08,42
20121201|2012-06-25 12:30,25,28.07,28.1,27.98,28.1,190
20121201|2012-06-25 13:00,25,28.05,28.15,28,28.1,130
20121201|2012-06-25 13:30,25,28.1,28.21,28.08,28.19,87
20121201|2012-06-25 14:00,25,28.2,28.2,27.9,27.93,216
20121201|2012-06-25 14:30,25,27.95,28.12,27.9,28.08,198
20121201|2012-06-25 15:00,25,28.1,28.37,28.05,28.1,1320
20121201|2012-06-25 15:30,25,28.09,28.09,28.09,28.09,21
20121201|2012-06-26 07:00,26,28,28,27.9,27.93,32
20121201|2012-06-26 07:30,26,27.93,27.93,27.85,27.85,98
20121201|2012-06-26 08:00,26,27.85,27.85,27.7,27.74,87
20121201|2012-06-26 08:30,26,27.7,27.75,27.45,27.75,221
20121201|2012-06-26 09:00,26,27.8,27.95,27.67,27.85,173
20121201|2012-06-26 09:30,26,27.9,28.05,27.85,27.95,131
20121201|2012-06-26 10:00,26,27.9,28.3,27.88,28.2,498
20121201|2012-06-26 10:30,26,28.12,28.15,28.05,28.1,320
20121201|2012-06-26 11:00,26,28.05,28.1,27.9,28,225
20121201|2012-06-26 11:30,26,27.9,27.91,27.6,27.75,82
20121201|2012-06-26 12:00,26,27.74,27.9,27.7,27.85,95
20121201|2012-06-26 12:30,26,27.9,27.95,27.74,27.75,87
20121201|2012-06-26 13:00,26,27.7,27.7,27.4,27.42,72
20121201|2012-06-26 13:30,26,27.45,27.55,27.4,27.4,267
20121201|2012-06-26 14:00,26,27.4,27.45,27.33,27.42,211
20121201|2012-06-26 14:30,26,27.4,27.55,27.38,27.5,135
20121201|2012-06-26 15:00,26,27.5,27.7,27.4,27.65,927
20121201|2012-06-26 15:30,26,27.63,27.63,27.63,27.63,2
20121201|2012-06-27 07:00,27,27.5,27.5,27.29,27.33,60
20121201|2012-06-27 07:30,27,27.33,27.4,27.3,27.4,135
20121201|2012-06-27 08:00,27,27.35,27.4,27.3,27.3,104
20121201|2012-06-27 08:30,27,27.3,27.56,27.1,27.4,521
20121201|2012-06-27 09:00,27,27.4,27.4,27.2,27.35,86
20121201|2012-06-27 09:30,27,27.3,27.42,27.24,27.4,118
20121201|2012-06-27 10:00,27,27.35,27.4,27.29,27.35,201
20121201|2012-06-27 10:30,27,27.3,27.3,27.2,27.25,65
20121201|2012-06-27 11:00,27,27.22,27.23,27.15,27.2,25
20121201|2012-06-27 11:30,27,27.2,27.3,27.2,27.25,26
20121201|2012-06-27 12:00,27,27.25,27.4,27.24,27.4,108
20121201|2012-06-27 12:30,27,27.45,27.5,27.35,27.35,122
20121201|2012-06-27 13:00,27,27.4,27.5,27.4,27.45,84
20121201|2012-06-27 13:30,27,27.42,27.45,27.35,27.45,36
20121201|2012-06-27 14:00,27,27.48,27.55,27.35,27.35,341
20121201|2012-06-27 14:30,27,27.35,27.45,27.28,27.43,314
20121201|2012-06-27 15:00,27,27.44,27.5,27.2,27.2,978
20121201|2012-06-27 15:30,27,27.23,27.23,27.23,27.23,51
20121201|2012-06-28 07:00,28,27.3,27.3,27.15,27.18,53
20121201|2012-06-28 07:30,28,27.15,27.35,27.15,27.32,49
20121201|2012-06-28 08:00,28,27.35,27.45,27.35,27.43,48
20121201|2012-06-28 08:30,28,27.45,27.63,27.3,27.4,388
20121201|2012-06-28 09:00,28,27.45,27.6,27.3,27.5,171
20121201|2012-06-28 09:30,28,27.56,27.75,27.4,27.7,613
20121201|2012-06-28 10:00,28,27.65,27.65,27.45,27.5,400
20121201|2012-06-28 10:30,28,27.47,27.55,27.45,27.5,95
20121201|2012-06-28 11:00,28,27.45,27.5,27.4,27.47,69
20121201|2012-06-28 11:30,28,27.45,27.5,27.4,27.4,85
20121201|2012-06-28 12:00,28,27.45,27.5,27.4,27.48,43
20121201|2012-06-28 12:30,28,27.45,27.53,27.44,27.45,29
20121201|2012-06-28 13:00,28,27.4,27.68,27.4,27.65,174
20121201|2012-06-28 13:30,28,27.65,27.7,27.55,27.55,222
20121201|2012-06-28 14:00,28,27.5,27.5,27.4,27.4,78
20121201|2012-06-28 14:30,28,27.3,27.32,26.8,26.96,247
20121201|2012-06-28 15:00,28,26.95,27.05,26.8,27,988
20121201|2012-06-28 15:30,28,26.97,26.97,26.97,26.97,10
20121201|2012-06-29 07:00,29,26.21,26.21,26,26.07,139
20121201|2012-06-29 07:30,29,26.1,26.16,26.05,26.08,23
20121201|2012-06-29 08:00,29,26.12,26.17,26.08,26.15,238
20121201|2012-06-29 08:30,29,26.1,26.35,26.05,26.3,242
20121201|2012-06-29 09:00,29,26.25,26.3,26.15,26.2,94
20121201|2012-06-29 09:30,29,26.2,26.3,26.2,26.3,68
20121201|2012-06-29 10:00,29,26.25,26.35,26.25,26.3,61
20121201|2012-06-29 10:30,29,26.25,26.3,26.2,26.2,59
20121201|2012-06-29 11:00,29,26.2,26.25,26.15,26.15,59
20121201|2012-06-29 11:30,29,26.2,26.2,26.15,26.15,64
20121201|2012-06-29 12:00,29,26.15,26.15,26.05,26.1,296
20121201|2012-06-29 12:30,29,26.1,26.1,26.05,26.05,35
20121201|2012-06-29 13:00,29,26.09,26.13,26.09,26.1,16
20121201|2012-06-29 13:30,29,26.12,26.16,26.1,26.1,38
20121201|2012-06-29 14:00,29,26.15,26.17,26.05,26.05,90
20121201|2012-06-29 14:30,29,26.1,26.12,26,26.03,152
20121201|2012-06-29 15:00,29,26,26.2,25.95,26.01,1354
20121201|2012-06-29 15:30,29,25.97,25.97,25.97,25.97,10
20121201|2012-07-02 07:00,2,25.7,25.7,25.6,25.7,34
20121201|2012-07-02 07:30,2,25.7,25.8,25.7,25.74,180
20121201|2012-07-02 08:00,2,25.75,25.8,25.65,25.65,141
20121201|2012-07-02 08:30,2,25.7,25.79,25.45,25.53,405
20121201|2012-07-02 09:00,2,25.57,26,25.57,25.75,517
20121201|2012-07-02 09:30,2,25.7,25.85,25.63,25.72,154
20121201|2012-07-02 10:00,2,25.73,25.85,25.65,25.82,195
20121201|2012-07-02 10:30,2,25.8,25.82,25.55,25.7,140
20121201|2012-07-02 11:00,2,25.75,25.78,25.65,25.68,456
20121201|2012-07-02 11:30,2,25.65,25.68,25.42,25.48,318
20121201|2012-07-02 12:00,2,25.48,25.55,25.4,25.41,230
20121201|2012-07-02 12:30,2,25.45,25.55,25.41,25.5,86
20121201|2012-07-02 13:00,2,25.5,25.6,25.41,25.5,619
20121201|2012-07-02 13:30,2,25.52,25.55,25.4,25.43,54
20121201|2012-07-02 14:00,2,25.4,25.55,25.35,25.5,627
20121201|2012-07-02 14:30,2,25.5,25.55,25.34,25.51,570
20121201|2012-07-02 15:00,2,25.55,25.6,25.35,25.6,1202
20121201|2012-07-02 15:30,2,25.59,25.59,25.59,25.59,5
20121201|2012-07-03 07:00,3,25.46,25.55,25.46,25.5,52
20121201|2012-07-03 07:30,3,25.5,25.53,25.45,25.5,144
20121201|2012-07-03 08:00,3,25.47,25.55,25.45,25.5,149
20121201|2012-07-03 08:30,3,25.47,25.5,25.35,25.35,109
20121201|2012-07-03 09:00,3,25.32,25.35,25.25,25.33,268
20121201|2012-07-03 09:30,3,25.3,25.33,25.25,25.33,235
20121201|2012-07-03 10:00,3,25.34,25.4,25.25,25.3,253
20121201|2012-07-03 10:30,3,25.3,25.45,25.29,25.43,161
20121201|2012-07-03 11:00,3,25.41,25.6,25.41,25.45,156
20121201|2012-07-03 11:30,3,25.45,25.5,25.04,25.1,525
20121201|2012-07-03 12:00,3,25.05,25.2,25,25.05,1267
20121201|2012-07-03 12:30,3,25.03,25.03,25.03,25.03,50
20121201|2012-07-05 07:00,5,25.05,25.05,25.05,25.05,6
20121201|2012-07-05 07:30,5,25.1,25.22,25.1,25.2,71
20121201|2012-07-05 08:00,5,25.15,25.2,25.13,25.17,56
20121201|2012-07-05 08:30,5,25.15,25.65,25.15,25.6,408
20121201|2012-07-05 09:00,5,25.57,25.75,25.42,25.45,577
20121201|2012-07-05 09:30,5,25.41,25.45,25.25,25.35,467
20121201|2012-07-05 10:00,5,25.31,25.35,25.2,25.25,235
20121201|2012-07-05 10:30,5,25.28,25.35,25.25,25.35,63
20121201|2012-07-05 11:00,5,25.35,25.36,25.25,25.35,133
20121201|2012-07-05 11:30,5,25.34,25.4,25.32,25.35,113
20121201|2012-07-05 12:00,5,25.3,25.34,25.25,25.3,80
20121201|2012-07-05 12:30,5,25.35,25.35,25.25,25.26,97
20121201|2012-07-05 13:00,5,25.25,25.25,25.2,25.25,35
20121201|2012-07-05 13:30,5,25.25,25.35,25.2,25.3,138
20121201|2012-07-05 14:00,5,25.35,25.45,25.3,25.45,125
20121201|2012-07-05 14:30,5,25.4,25.65,25.4,25.6,206
20121201|2012-07-05 15:00,5,25.6,25.63,25.2,25.25,1145
20121201|2012-07-05 15:30,5,25.23,25.23,25.23,25.23,53
20121201|2012-07-06 07:00,6,25.35,25.4,25.33,25.38,21
20121201|2012-07-06 07:30,6,25.4,25.83,25.4,25.8,259
20121201|2012-07-06 08:00,6,25.79,25.8,25.65,25.66,40
20121201|2012-07-06 08:30,6,25.67,25.69,25.4,25.44,364
20121201|2012-07-06 09:00,6,25.35,25.52,25.35,25.41,246
20121201|2012-07-06 09:30,6,25.45,25.55,25.37,25.51,145
20121201|2012-07-06 10:00,6,25.52,25.6,25.5,25.6,147
20121201|2012-07-06 10:30,6,25.59,25.67,25.59,25.67,223
20121201|2012-07-06 11:00,6,25.67,25.7,25.62,25.65,50
20121201|2012-07-06 11:30,6,25.63,25.65,25.54,25.54,84
20121201|2012-07-06 12:00,6,25.55,25.55,25.5,25.55,31
20121201|2012-07-06 12:30,6,25.6,25.65,25.6,25.62,20
20121201|2012-07-06 13:00,6,25.65,25.65,25.62,25.65,23
20121201|2012-07-06 13:30,6,25.6,25.6,25.45,25.5,59
20121201|2012-07-06 14:00,6,25.49,25.55,25.36,25.45,43
20121201|2012-07-06 14:30,6,25.35,25.35,25.18,25.21,190
20121201|2012-07-06 15:00,6,25.2,25.2,24.8,24.9,552
20121201|2012-07-06 15:30,6,25.5,25.5,25.5,25.5,1
20121201|2012-07-06 16:00,6,24.87,24.87,24.87,24.87,150
20121201|2012-07-09 07:00,9,25.08,25.13,24.99,25.03,117
20121201|2012-07-09 07:30,9,25.05,25.05,24.85,24.88,141
20121201|2012-07-09 08:00,9,24.88,24.92,24.83,24.85,196
20121201|2012-07-09 08:30,9,24.85,25.12,24.85,25.05,424
20121201|2012-07-09 09:00,9,25.05,25.33,25,25.25,284
20121201|2012-07-09 09:30,9,25.3,25.32,24.9,25.05,695
20121201|2012-07-09 10:00,9,25,25.07,24.9,25.05,183
20121201|2012-07-09 10:30,9,25,25.13,25,25.13,85
20121201|2012-07-09 11:00,9,25.1,25.12,25,25,32
20121201|2012-07-09 11:30,9,25,25.05,24.9,25,80
20121201|2012-07-09 12:00,9,25,25,24.85,24.85,89
20121201|2012-07-09 12:30,9,24.9,24.98,24.83,24.94,254
20121201|2012-07-09 13:00,9,24.9,24.9,24.75,24.85,115
20121201|2012-07-09 13:30,9,24.9,25.03,24.9,24.9,63
20121201|2012-07-09 14:00,9,24.88,24.95,24.85,24.85,68
20121201|2012-07-09 14:30,9,24.89,24.9,24.75,24.85,60
20121201|2012-07-09 15:00,9,24.85,24.9,24.75,24.85,529
20121201|2012-07-09 15:30,9,24.87,24.87,24.87,24.87,2
20121201|2012-07-10 07:00,10,24.8,24.8,24.8,24.8,10
20121201|2012-07-10 07:30,10,24.8,24.85,24.8,24.8,123
20121201|2012-07-10 08:00,10,24.8,24.87,24.74,24.8,163
20121201|2012-07-10 08:30,10,24.78,24.8,24.5,24.64,417
20121201|2012-07-10 09:00,10,24.6,24.95,24.55,24.74,292
20121201|2012-07-10 09:30,10,24.75,24.93,24.65,24.7,351
20121201|2012-07-10 10:00,10,24.75,24.88,24.7,24.75,112
20121201|2012-07-10 10:30,10,24.76,24.85,24.73,24.75,142
20121201|2012-07-10 11:00,10,24.7,24.8,24.65,24.75,168
20121201|2012-07-10 11:30,10,24.75,24.8,24.7,24.8,52
20121201|2012-07-10 12:00,10,24.82,24.85,24.7,24.81,124
20121201|2012-07-10 12:30,10,24.8,24.96,24.8,24.85,55
20121201|2012-07-10 13:00,10,24.87,25.19,24.85,25.12,330
20121201|2012-07-10 13:30,10,25.1,25.25,25,25.05,228
20121201|2012-07-10 14:00,10,25,25.1,24.95,25.09,171
20121201|2012-07-10 14:30,10,25.1,25.3,24.95,25.1,244
20121201|2012-07-10 15:00,10,25.1,25.15,24.85,24.95,1134
20121201|2012-07-10 15:30,10,24.98,24.98,24.98,24.98,2
20121201|2012-07-11 07:00,11,24.8,24.95,24.8,24.95,59
20121201|2012-07-11 07:30,11,24.95,25,24.9,25,31
20121201|2012-07-11 08:00,11,24.97,25.05,24.95,25.02,126
20121201|2012-07-11 08:30,11,25.01,25.05,24.65,24.85,457
20121201|2012-07-11 09:00,11,24.8,24.82,24.62,24.75,225
20121201|2012-07-11 09:30,11,24.7,24.9,24.7,24.85,246
20121201|2012-07-11 10:00,11,24.9,24.9,24.73,24.8,117
20121201|2012-07-11 10:30,11,24.8,24.8,24.7,24.7,18
20121201|2012-07-11 11:00,11,24.7,24.75,24.65,24.75,23
20121201|2012-07-11 11:30,11,24.8,24.8,24.65,24.7,92
20121201|2012-07-11 12:00,11,24.75,24.83,24.7,24.8,35
20121201|2012-07-11 12:30,11,24.75,24.77,24.65,24.7,45
20121201|2012-07-11 13:00,11,24.75,25.1,24.67,25.1,217
20121201|2012-07-11 13:30,11,25.15,25.15,24.94,24.99,102
20121201|2012-07-11 14:00,11,24.95,25.1,24.8,24.93,735
20121201|2012-07-11 14:30,11,24.9,24.92,24.35,24.5,477
20121201|2012-07-11 15:00,11,24.5,24.7,24.4,24.66,792
20121201|2012-07-11 15:30,11,24.69,24.69,24.69,24.69,2
20121201|2012-07-12 07:00,12,24.9,24.9,24.85,24.85,7
20121201|2012-07-12 07:30,12,24.85,24.95,24.85,24.95,30
20121201|2012-07-12 08:00,12,24.95,25.05,24.95,25.02,49
20121201|2012-07-12 08:30,12,25,25.37,25,25.1,465
20121201|2012-07-12 09:00,12,25.15,25.25,25.1,25.22,146
20121201|2012-07-12 09:30,12,25.2,25.27,25.15,25.2,371
20121201|2012-07-12 10:00,12,25.2,25.21,24.85,24.85,334
20121201|2012-07-12 10:30,12,24.87,24.9,24.65,24.75,102
20121201|2012-07-12 11:00,12,24.7,24.85,24.65,24.85,235
20121201|2012-07-12 11:30,12,24.85,24.9,24.65,24.65,112
20121201|2012-07-12 12:00,12,24.65,24.7,24.45,24.62,163
20121201|2012-07-12 12:30,12,24.6,24.65,24.45,24.6,108
20121201|2012-07-12 13:00,12,24.7,24.7,24.5,24.54,42
20121201|2012-07-12 13:30,12,24.5,24.6,24.5,24.55,34
20121201|2012-07-12 14:00,12,24.6,24.67,24.58,24.6,133
20121201|2012-07-12 14:30,12,24.6,24.9,24.5,24.9,158
20121201|2012-07-12 15:00,12,24.87,24.9,24.63,24.8,629
20121201|2012-07-12 15:30,12,24.73,24.73,24.73,24.73,25
20121201|2012-07-13 07:00,13,24.7,24.71,24.7,24.71,2
20121201|2012-07-13 07:30,13,24.67,24.67,24.65,24.67,14
20121201|2012-07-13 08:00,13,24.7,24.7,24.65,24.7,11
20121201|2012-07-13 08:30,13,24.6,24.7,24.15,24.25,587
20121201|2012-07-13 09:00,13,24.25,24.3,24.08,24.3,609
20121201|2012-07-13 09:30,13,24.3,24.37,24.2,24.3,329
20121201|2012-07-13 10:00,13,24.3,24.3,24.2,24.3,72
20121201|2012-07-13 10:30,13,24.25,24.27,24.2,24.22,80
20121201|2012-07-13 11:00,13,24.2,24.27,24.1,24.2,126
20121201|2012-07-13 11:30,13,24.25,24.25,24,24.05,157
20121201|2012-07-13 12:00,13,24.15,24.2,24.15,24.15,56
20121201|2012-07-13 12:30,13,24.15,24.22,24.1,24.17,126
20121201|2012-07-13 13:00,13,24.14,24.17,24.05,24.12,75
20121201|2012-07-13 13:30,13,24.15,24.15,24,24,30
20121201|2012-07-13 14:00,13,24,24.2,23.95,24.15,163
20121201|2012-07-13 14:30,13,24.1,24.2,23.9,24,367
20121201|2012-07-13 15:00,13,24.05,24.25,23.93,24.2,734
20121201|2012-07-13 15:30,13,24.23,24.23,24.23,24.23,125
20121201|2012-07-16 07:00,16,24.35,24.35,24.29,24.29,10
20121201|2012-07-16 07:30,16,24.3,24.35,24.2,24.2,35
20121201|2012-07-16 08:00,16,24.2,24.2,24.15,24.19,39
20121201|2012-07-16 08:30,16,24.15,24.38,24.05,24.35,584
20121201|2012-07-16 09:00,16,24.3,24.4,24.15,24.17,163
20121201|2012-07-16 09:30,16,24.15,24.26,24.1,24.22,122
20121201|2012-07-16 10:00,16,24.21,24.23,24,24.1,108
20121201|2012-07-16 10:30,16,24.15,24.3,24.15,24.3,80
20121201|2012-07-16 11:00,16,24.2,24.26,24.15,24.22,30
20121201|2012-07-16 11:30,16,24.23,24.45,24.15,24.4,276
20121201|2012-07-16 12:00,16,24.41,24.41,24.2,24.2,163
20121201|2012-07-16 12:30,16,24.2,24.3,24.18,24.27,81
20121201|2012-07-16 13:00,16,24.25,24.25,24.15,24.2,76
20121201|2012-07-16 13:30,16,24.2,24.28,24.2,24.25,50
20121201|2012-07-16 14:00,16,24.3,24.3,24.2,24.25,30
20121201|2012-07-16 14:30,16,24.25,24.32,24.2,24.25,161
20121201|2012-07-16 15:00,16,24.2,24.35,24.15,24.32,392
20121201|2012-07-16 15:30,16,24.34,24.34,24.34,24.34,3
20121201|2012-07-17 07:00,17,24.14,24.15,24.1,24.1,4
20121201|2012-07-17 07:30,17,24.13,24.2,24.13,24.18,21
20121201|2012-07-17 08:00,17,24.18,24.28,24.15,24.25,207
20121201|2012-07-17 08:30,17,24.2,24.25,23.95,24.1,222
20121201|2012-07-17 09:00,17,24.15,24.36,23.95,24.11,585
20121201|2012-07-17 09:30,17,24.15,24.35,24.05,24.1,188
20121201|2012-07-17 10:00,17,24.1,24.11,23.87,23.95,529
20121201|2012-07-17 10:30,17,23.92,23.95,23.72,23.73,380
20121201|2012-07-17 11:00,17,23.7,23.76,23.65,23.73,216
20121201|2012-07-17 11:30,17,23.7,23.85,23.7,23.85,128
20121201|2012-07-17 12:00,17,23.8,23.8,23.65,23.65,105
20121201|2012-07-17 12:30,17,23.67,23.75,23.6,23.75,134
20121201|2012-07-17 13:00,17,23.8,23.8,23.7,23.75,116
20121201|2012-07-17 13:30,17,23.7,23.8,23.65,23.75,116
20121201|2012-07-17 14:00,17,23.75,23.8,23.7,23.75,175
20121201|2012-07-17 14:30,17,23.8,23.85,23.7,23.75,194
20121201|2012-07-17 15:00,17,23.8,23.9,23.74,23.85,1372
20121201|2012-07-17 15:30,17,23.75,23.8,23.75,23.8,61
20121201|2012-07-18 07:00,18,23.82,23.85,23.77,23.85,4
20121201|2012-07-18 07:30,18,23.9,24,23.85,23.98,65
20121201|2012-07-18 08:00,18,23.97,24.07,23.95,23.95,105
20121201|2012-07-18 08:30,18,23.95,23.95,23.7,23.78,525
20121201|2012-07-18 09:00,18,23.8,23.85,23.66,23.83,224
20121201|2012-07-18 09:30,18,23.85,23.95,23.82,23.85,212
20121201|2012-07-18 10:00,18,23.86,23.95,23.81,23.88,263
20121201|2012-07-18 10:30,18,23.87,24,23.83,23.92,195
20121201|2012-07-18 11:00,18,23.95,23.95,23.85,23.85,300
20121201|2012-07-18 11:30,18,23.85,24,23.83,23.95,308
20121201|2012-07-18 12:00,18,23.95,24.06,23.95,24,117
20121201|2012-07-18 12:30,18,24,24.01,23.93,23.94,140
20121201|2012-07-18 13:00,18,23.92,23.93,23.85,23.9,128
20121201|2012-07-18 13:30,18,23.9,24.03,23.9,23.95,183
20121201|2012-07-18 14:00,18,23.93,23.95,23.74,23.8,209
20121201|2012-07-18 14:30,18,23.8,24,23.77,24,160
20121201|2012-07-18 15:00,18,24,24.1,23.9,24,402
20121201|2012-07-18 15:30,18,23.92,23.92,23.92,23.92,20
20121201|2012-07-19 07:00,19,23.82,23.82,23.82,23.82,1
20121201|2012-07-19 07:30,19,23.85,23.9,23.77,23.8,22
20121201|2012-07-19 08:00,19,23.87,23.95,23.86,23.95,15
20121201|2012-07-19 08:30,19,23.9,23.97,23.75,23.95,203
20121201|2012-07-19 09:00,19,23.97,24.1,23.8,23.95,484
20121201|2012-07-19 09:30,19,23.95,24.05,23.8,23.85,188
20121201|2012-07-19 10:00,19,23.85,23.95,23.75,23.9,95
20121201|2012-07-19 10:30,19,23.9,23.95,23.9,23.9,87
20121201|2012-07-19 11:00,19,23.93,23.93,23.7,23.75,75
20121201|2012-07-19 11:30,19,23.75,23.95,23.75,23.9,100
20121201|2012-07-19 12:00,19,23.87,23.9,23.8,23.9,127
20121201|2012-07-19 12:30,19,23.87,24.06,23.85,24.05,84
20121201|2012-07-19 13:00,19,24,24.03,23.88,23.93,53
20121201|2012-07-19 13:30,19,23.9,23.93,23.8,23.85,68
20121201|2012-07-19 14:00,19,23.84,23.87,23.8,23.85,136
20121201|2012-07-19 14:30,19,23.9,23.9,23.7,23.75,187
20121201|2012-07-19 15:00,19,23.75,23.85,23.65,23.75,572
20121201|2012-07-19 15:30,19,23.8,23.8,23.8,23.8,17
20121201|2012-07-20 07:00,20,24.05,24.1,24.05,24.07,16
20121201|2012-07-20 07:30,20,24,24.15,24,24.1,38
20121201|2012-07-20 08:00,20,24.05,24.15,23.95,24.1,120
20121201|2012-07-20 08:30,20,24.15,24.22,24,24.15,228
20121201|2012-07-20 09:00,20,24.15,24.15,24.04,24.15,113
20121201|2012-07-20 09:30,20,24.15,24.3,24.1,24.1,250
20121201|2012-07-20 10:00,20,24.15,24.21,24.05,24.19,177
20121201|2012-07-20 10:30,20,24.24,24.3,24.18,24.25,287
20121201|2012-07-20 11:00,20,24.25,24.4,24.25,24.37,85
20121201|2012-07-20 11:30,20,24.38,24.55,24.35,24.35,170
20121201|2012-07-20 12:00,20,24.36,24.52,24.3,24.5,164
20121201|2012-07-20 12:30,20,24.5,24.5,24.4,24.4,77
20121201|2012-07-20 13:00,20,24.43,24.45,24.38,24.45,200
20121201|2012-07-20 13:30,20,24.45,24.5,24.4,24.4,244
20121201|2012-07-20 14:00,20,24.45,24.45,24.3,24.38,233
20121201|2012-07-20 14:30,20,24.4,24.48,24.2,24.34,671
20121201|2012-07-20 15:00,20,24.32,24.34,24.1,24.1,713
20121201|2012-07-20 15:30,20,24.14,24.14,24.14,24.14,88
20121201|2012-07-23 07:00,23,25,25.02,24.94,25.02,32
20121201|2012-07-23 07:30,23,25.05,25.1,25,25.06,74
20121201|2012-07-23 08:00,23,25.08,25.1,25,25.05,111
20121201|2012-07-23 08:30,23,25.1,25.6,25.1,25.36,621
20121201|2012-07-23 09:00,23,25.4,25.45,25.25,25.29,420
20121201|2012-07-23 09:30,23,25.24,25.29,24.9,25.05,318
20121201|2012-07-23 10:00,23,25.02,25.05,24.9,24.9,446
20121201|2012-07-23 10:30,23,24.9,25.2,24.9,25.02,284
20121201|2012-07-23 11:00,23,25,25.25,24.99,25.25,231
20121201|2012-07-23 11:30,23,25.25,25.28,24.9,24.95,168
20121201|2012-07-23 12:00,23,25,25.1,25,25.1,20
20121201|2012-07-23 12:30,23,25.1,25.15,25.05,25.15,39
20121201|2012-07-23 13:00,23,25.15,25.15,25.05,25.14,58
20121201|2012-07-23 13:30,23,25.1,25.2,25.05,25.17,83
20121201|2012-07-23 14:00,23,25.2,25.27,24.9,24.9,373
20121201|2012-07-23 14:30,23,24.9,25.15,24.9,25.1,256
20121201|2012-07-23 15:00,23,25.15,25.2,25.05,25.05,618
20121201|2012-07-23 15:30,23,25.09,25.09,25.09,25.09,5
20121201|2012-07-24 07:00,24,25.3,25.3,25.15,25.15,13
20121201|2012-07-24 07:30,24,25.15,25.15,25.05,25.1,21
20121201|2012-07-24 08:00,24,25.09,25.09,24.85,24.85,124
20121201|2012-07-24 08:30,24,24.9,25.23,24.85,25.2,351
20121201|2012-07-24 09:00,24,25.2,25.45,25.15,25.45,128
20121201|2012-07-24 09:30,24,25.37,25.37,25.15,25.28,381
20121201|2012-07-24 10:00,24,25.3,25.35,25.05,25.1,210
20121201|2012-07-24 10:30,24,25.18,25.45,25.18,25.45,246
20121201|2012-07-24 11:00,24,25.5,25.7,25.49,25.65,331
20121201|2012-07-24 11:30,24,25.64,25.64,25.4,25.4,59
20121201|2012-07-24 12:00,24,25.44,25.5,25.4,25.5,65
20121201|2012-07-24 12:30,24,25.55,25.6,25.4,25.45,134
20121201|2012-07-24 13:00,24,25.45,25.7,25.45,25.7,319
20121201|2012-07-24 13:30,24,25.67,25.7,25.56,25.65,150
20121201|2012-07-24 14:00,24,25.65,25.87,25.5,25.5,400
20121201|2012-07-24 14:30,24,25.45,25.58,25.25,25.3,201
20121201|2012-07-24 15:00,24,25.35,25.55,25.34,25.45,724
20121201|2012-07-24 15:30,24,25.52,25.52,25.52,25.52,40
20121201|2012-07-25 07:00,25,25.32,25.35,25.25,25.25,17
20121201|2012-07-25 07:30,25,25.2,25.2,25.1,25.15,100
20121201|2012-07-25 08:00,25,25.2,25.24,25.17,25.2,95
20121201|2012-07-25 08:30,25,25.25,25.34,24.98,25.25,120
20121201|2012-07-25 09:00,25,25.25,25.5,25.22,25.45,436
20121201|2012-07-25 09:30,25,25.41,25.7,25.41,25.65,262
20121201|2012-07-25 10:00,25,25.6,25.64,25.4,25.47,196
20121201|2012-07-25 10:30,25,25.5,25.5,25.3,25.35,110
20121201|2012-07-25 11:00,25,25.35,25.4,25.3,25.36,94
20121201|2012-07-25 11:30,25,25.35,25.35,25.2,25.25,110
20121201|2012-07-25 12:00,25,25.2,25.24,25.08,25.1,87
20121201|2012-07-25 12:30,25,25,25.05,24.9,25,167
20121201|2012-07-25 13:00,25,25,25.02,24.95,24.95,49
20121201|2012-07-25 13:30,25,24.95,25.05,24.95,25.05,191
20121201|2012-07-25 14:00,25,25,25.25,25,25.18,208
20121201|2012-07-25 14:30,25,25.15,25.2,25.1,25.1,151
20121201|2012-07-25 15:00,25,25.1,25.2,25,25.2,1015
20121201|2012-07-25 15:30,25,25.19,25.19,25.19,25.19,5
20121201|2012-07-26 07:00,26,24.65,24.69,24.65,24.66,19
20121201|2012-07-26 07:30,26,24.65,24.65,24.48,24.48,66
20121201|2012-07-26 08:00,26,24.47,24.55,24.4,24.45,129
20121201|2012-07-26 08:30,26,24.4,24.54,24.25,24.5,372
20121201|2012-07-26 09:00,26,24.51,24.51,24.35,24.4,154
20121201|2012-07-26 09:30,26,24.45,24.77,24.45,24.72,214
20121201|2012-07-26 10:00,26,24.7,24.8,24.6,24.6,136
20121201|2012-07-26 10:30,26,24.58,24.63,24.5,24.6,306
20121201|2012-07-26 11:00,26,24.6,24.61,24.48,24.5,240
20121201|2012-07-26 11:30,26,24.51,24.65,24.48,24.55,103
20121201|2012-07-26 12:00,26,24.5,24.51,24.4,24.44,80
20121201|2012-07-26 12:30,26,24.4,24.5,24.38,24.48,79
20121201|2012-07-26 13:00,26,24.45,24.47,24.4,24.45,50
20121201|2012-07-26 13:30,26,24.45,24.45,24.3,24.3,90
20121201|2012-07-26 14:00,26,24.3,24.35,24.25,24.27,118
20121201|2012-07-26 14:30,26,24.25,24.27,24.15,24.2,183
20121201|2012-07-26 15:00,26,24.2,24.25,23.95,24.05,1211
20121201|2012-07-26 15:30,26,24.04,24.04,24.04,24.04,2
20121201|2012-07-27 07:00,27,23.95,23.95,23.65,23.7,111
20121201|2012-07-27 07:30,27,23.7,23.9,23.7,23.8,126
20121201|2012-07-27 08:00,27,23.75,23.8,23.64,23.67,261
20121201|2012-07-27 08:30,27,23.65,23.95,23.6,23.85,268
20121201|2012-07-27 09:00,27,23.81,24.1,23.78,24,176
20121201|2012-07-27 09:30,27,24.07,24.12,23.95,23.95,139
20121201|2012-07-27 10:00,27,23.9,24.1,23.9,24.07,158
20121201|2012-07-27 10:30,27,24.05,24.2,24.05,24.15,132
20121201|2012-07-27 11:00,27,24.2,24.2,24.09,24.15,171
20121201|2012-07-27 11:30,27,24.1,24.15,24.05,24.1,62
20121201|2012-07-27 12:00,27,24.11,24.13,23.8,23.9,87
20121201|2012-07-27 12:30,27,23.85,24,23.79,23.8,313
20121201|2012-07-27 13:00,27,23.85,23.9,23.75,23.9,209
20121201|2012-07-27 13:30,27,23.85,23.92,23.78,23.9,350
20121201|2012-07-27 14:00,27,23.9,24.07,23.86,24.07,357
20121201|2012-07-27 14:30,27,24.05,24.25,24,24.25,242
20121201|2012-07-27 15:00,27,24.25,24.25,23.98,24.15,464
20121201|2012-07-27 15:30,27,24.13,24.13,24.13,24.13,16
20121201|2012-07-30 07:00,30,24.15,24.15,24.15,24.15,13
20121201|2012-07-30 07:30,30,24.15,24.16,24.11,24.13,71
20121201|2012-07-30 08:00,30,24.1,24.1,24.03,24.08,94
20121201|2012-07-30 08:30,30,24.05,24.1,23.95,23.95,162
20121201|2012-07-30 09:00,30,24,24.08,23.95,24.08,297
20121201|2012-07-30 09:30,30,24.1,24.25,24.1,24.2,99
20121201|2012-07-30 10:00,30,24.23,24.35,24.1,24.13,225
20121201|2012-07-30 10:30,30,24.18,24.25,24.1,24.15,249
20121201|2012-07-30 11:00,30,24.15,24.25,24.15,24.25,64
20121201|2012-07-30 11:30,30,24.29,24.3,24.2,24.3,58
20121201|2012-07-30 12:00,30,24.35,24.4,24.27,24.35,73
20121201|2012-07-30 12:30,30,24.3,24.47,24.27,24.45,32
20121201|2012-07-30 13:00,30,24.45,24.45,24.28,24.3,150
20121201|2012-07-30 13:30,30,24.3,24.3,24.25,24.25,26
20121201|2012-07-30 14:00,30,24.25,24.4,24.25,24.35,60
20121201|2012-07-30 14:30,30,24.3,24.45,24.3,24.45,119
20121201|2012-07-30 15:00,30,24.42,24.45,24.3,24.3,956
20121201|2012-07-30 15:30,30,24.35,24.35,24.35,24.35,1
20121201|2012-07-31 07:00,31,24.3,24.35,24.3,24.32,11
20121201|2012-07-31 07:30,31,24.35,24.36,24.3,24.36,21
20121201|2012-07-31 08:00,31,24.38,24.51,24.38,24.48,209
20121201|2012-07-31 08:30,31,24.5,24.51,24.35,24.41,232
20121201|2012-07-31 09:00,31,24.45,24.63,24.4,24.45,354
20121201|2012-07-31 09:30,31,24.45,24.5,24.36,24.5,199
20121201|2012-07-31 10:00,31,24.4,24.41,24.25,24.4,250
20121201|2012-07-31 10:30,31,24.45,24.55,24.43,24.46,185
20121201|2012-07-31 11:00,31,24.5,24.7,24.5,24.6,172
20121201|2012-07-31 11:30,31,24.65,24.7,24.55,24.6,142
20121201|2012-07-31 12:00,31,24.6,24.6,24.48,24.48,44
20121201|2012-07-31 12:30,31,24.47,24.6,24.47,24.6,63
20121201|2012-07-31 13:00,31,24.6,24.65,24.4,24.42,109
20121201|2012-07-31 13:30,31,24.45,24.45,24.34,24.4,129
20121201|2012-07-31 14:00,31,24.45,24.5,24.4,24.45,94
20121201|2012-07-31 14:30,31,24.45,24.65,24.45,24.62,105
20121201|2012-07-31 15:00,31,24.7,24.8,24.55,24.65,415
20121201|2012-07-31 15:30,31,24.57,24.57,24.57,24.57,20
20121201|2012-08-01 07:00,1,24.4,24.4,24.4,24.4,5
20121201|2012-08-01 07:30,1,24.4,24.42,24.36,24.4,73
20121201|2012-08-01 08:00,1,24.4,24.42,24.28,24.35,140
20121201|2012-08-01 08:30,1,24.35,24.55,24.3,24.41,205
20121201|2012-08-01 09:00,1,24.4,24.5,24.24,24.33,253
20121201|2012-08-01 09:30,1,24.26,24.41,24.25,24.35,145
20121201|2012-08-01 10:00,1,24.3,24.4,24.25,24.25,135
20121201|2012-08-01 10:30,1,24.25,24.35,24.15,24.2,227
20121201|2012-08-01 11:00,1,24.19,24.2,24.15,24.15,44
20121201|2012-08-01 11:30,1,24.15,24.3,24.15,24.2,90
20121201|2012-08-01 12:00,1,24.2,24.25,24.15,24.2,57
20121201|2012-08-01 12:30,1,24.25,24.33,24.25,24.3,87
20121201|2012-08-01 13:00,1,24.33,24.55,24.25,24.29,345
20121201|2012-08-01 13:30,1,24.2,24.37,24.2,24.25,242
20121201|2012-08-01 14:00,1,24.25,24.35,24.2,24.23,253
20121201|2012-08-01 14:30,1,24.2,24.6,24.2,24.55,655
20121201|2012-08-01 15:00,1,24.55,24.8,24.55,24.76,982
20121201|2012-08-01 15:30,1,24.75,24.75,24.75,24.75,25
20121201|2012-08-02 07:00,2,24.5,24.5,24.39,24.43,100
20121201|2012-08-02 07:30,2,24.4,25.26,24.25,25.1,218
20121201|2012-08-02 08:00,2,25.2,25.25,24.89,24.9,93
20121201|2012-08-02 08:30,2,24.9,25.1,24.55,24.58,340
20121201|2012-08-02 09:00,2,24.6,24.7,24.4,24.45,257
20121201|2012-08-02 09:30,2,24.46,24.65,24.46,24.58,174
20121201|2012-08-02 10:00,2,24.65,24.85,24.6,24.6,287
20121201|2012-08-02 10:30,2,24.65,25.1,24.65,24.95,381
20121201|2012-08-02 11:00,2,24.95,25,24.85,24.95,112
20121201|2012-08-02 11:30,2,25.01,25.1,24.8,24.8,161
20121201|2012-08-02 12:00,2,24.85,24.95,24.8,24.95,200
20121201|2012-08-02 12:30,2,24.95,25.1,24.9,25.1,188
20121201|2012-08-02 13:00,2,25.07,25.1,24.95,24.98,195
20121201|2012-08-02 13:30,2,25,25,24.7,24.9,273
20121201|2012-08-02 14:00,2,24.85,24.88,24.75,24.8,60
20121201|2012-08-02 14:30,2,24.78,24.78,24.55,24.57,275
20121201|2012-08-02 15:00,2,24.6,24.65,24.45,24.6,550
20121201|2012-08-02 15:30,2,24.59,24.59,24.59,24.59,5
20121201|2012-08-03 07:00,3,24.35,24.45,24.3,24.33,68
20121201|2012-08-03 07:30,3,24.3,24.3,24.2,24.22,68
20121201|2012-08-03 08:00,3,24.19,24.19,24,24.08,151
20121201|2012-08-03 08:30,3,24.1,24.2,24,24.05,204
20121201|2012-08-03 09:00,3,24,24,23.85,23.9,361
20121201|2012-08-03 09:30,3,23.9,24.2,23.9,24.1,246
20121201|2012-08-03 10:00,3,24.14,24.16,24,24,271
20121201|2012-08-03 10:30,3,24.02,24.15,23.99,24.1,182
20121201|2012-08-03 11:00,3,24.12,24.2,24.1,24.15,187
20121201|2012-08-03 11:30,3,24.15,24.2,24.15,24.18,104
20121201|2012-08-03 12:00,3,24.16,24.2,24.15,24.17,83
20121201|2012-08-03 12:30,3,24.18,24.18,24.13,24.15,123
20121201|2012-08-03 13:00,3,24.15,24.18,23.97,24.05,267
20121201|2012-08-03 13:30,3,24.05,24.2,24.04,24.15,183
20121201|2012-08-03 14:00,3,24.13,24.15,24,24.08,190
20121201|2012-08-03 14:30,3,24.05,24.1,23.8,23.8,725
20121201|2012-08-03 15:00,3,23.8,23.8,23.65,23.65,791
20121201|2012-08-03 15:30,3,23.7,23.7,23.7,23.7,50
20121201|2012-08-06 07:00,6,23.45,23.54,23.45,23.45,26
20121201|2012-08-06 07:30,6,23.43,23.43,23.37,23.4,22
20121201|2012-08-06 08:00,6,23.4,23.4,23.38,23.4,18
20121201|2012-08-06 08:30,6,23.45,23.55,23.39,23.45,381
20121201|2012-08-06 09:00,6,23.45,23.65,23.4,23.57,295
20121201|2012-08-06 09:30,6,23.55,23.65,23.48,23.62,188
20121201|2012-08-06 10:00,6,23.65,23.75,23.6,23.65,137
20121201|2012-08-06 10:30,6,23.73,23.73,23.6,23.68,125
20121201|2012-08-06 11:00,6,23.65,23.7,23.65,23.67,88
20121201|2012-08-06 11:30,6,23.65,23.7,23.57,23.6,108
20121201|2012-08-06 12:00,6,23.58,23.6,23.5,23.52,197
20121201|2012-08-06 12:30,6,23.53,23.6,23.5,23.5,114
20121201|2012-08-06 13:00,6,23.6,23.6,23.5,23.57,115
20121201|2012-08-06 13:30,6,23.58,23.61,23.5,23.6,232
20121201|2012-08-06 14:00,6,23.6,23.65,23.55,23.6,144
20121201|2012-08-06 14:30,6,23.56,23.7,23.56,23.65,127
20121201|2012-08-06 15:00,6,23.67,23.67,23.46,23.65,705
20121201|2012-08-06 15:30,6,23.65,23.65,23.65,23.65,12
20121201|2012-08-07 07:00,7,23.5,23.55,23.43,23.5,73
20121201|2012-08-07 07:30,7,23.45,23.5,23.34,23.36,96
20121201|2012-08-07 08:00,7,23.4,23.4,23.33,23.33,31
20121201|2012-08-07 08:30,7,23.35,23.5,23.3,23.45,395
20121201|2012-08-07 09:00,7,23.4,23.42,23.3,23.35,359
20121201|2012-08-07 09:30,7,23.35,23.5,23.35,23.45,253
20121201|2012-08-07 10:00,7,23.45,23.5,23.43,23.45,112
20121201|2012-08-07 10:30,7,23.4,23.45,23.35,23.36,231
20121201|2012-08-07 11:00,7,23.45,23.5,23.41,23.5,104
20121201|2012-08-07 11:30,7,23.5,23.55,23.45,23.55,48
20121201|2012-08-07 12:00,7,23.52,23.6,23.52,23.57,235
20121201|2012-08-07 12:30,7,23.59,23.8,23.59,23.74,147
20121201|2012-08-07 13:00,7,23.75,23.8,23.7,23.75,292
20121201|2012-08-07 13:30,7,23.75,23.75,23.7,23.75,109
20121201|2012-08-07 14:00,7,23.8,23.85,23.76,23.82,102
20121201|2012-08-07 14:30,7,23.85,24,23.8,23.95,254
20121201|2012-08-07 15:00,7,23.95,23.96,23.75,23.85,684
20121201|2012-08-07 15:30,7,23.8,23.8,23.8,23.8,13
20121201|2012-08-08 07:00,8,23.95,23.95,23.9,23.9,11
20121201|2012-08-08 07:30,8,23.85,23.97,23.85,23.95,70
20121201|2012-08-08 08:00,8,23.97,23.97,23.7,23.7,168
20121201|2012-08-08 08:30,8,23.75,23.82,23.65,23.75,170
20121201|2012-08-08 09:00,8,23.75,23.8,23.58,23.6,291
20121201|2012-08-08 09:30,8,23.6,23.65,23.5,23.53,331
20121201|2012-08-08 10:00,8,23.55,23.56,23.3,23.35,402
20121201|2012-08-08 10:30,8,23.35,23.55,23.35,23.55,74
20121201|2012-08-08 11:00,8,23.55,23.6,23.49,23.54,58
20121201|2012-08-08 11:30,8,23.5,23.55,23.45,23.48,87
20121201|2012-08-08 12:00,8,23.48,23.6,23.48,23.5,53
20121201|2012-08-08 12:30,8,23.55,23.65,23.53,23.6,83
20121201|2012-08-08 13:00,8,23.6,23.61,23.48,23.5,306
20121201|2012-08-08 13:30,8,23.5,23.55,23.47,23.5,45
20121201|2012-08-08 14:00,8,23.45,23.47,23.33,23.4,86
20121201|2012-08-08 14:30,8,23.4,23.5,23.33,23.45,463
20121201|2012-08-08 15:00,8,23.4,23.55,23.35,23.5,685
20121201|2012-08-08 15:30,8,23.49,23.49,23.49,23.49,8
20121201|2012-08-09 07:00,9,23.55,23.6,23.5,23.55,33
20121201|2012-08-09 07:30,9,23.6,23.6,23.4,23.4,34
20121201|2012-08-09 08:00,9,23.42,23.46,23.42,23.46,27
20121201|2012-08-09 08:30,9,23.5,23.6,23.35,23.6,216
20121201|2012-08-09 09:00,9,23.6,23.6,23.4,23.55,86
20121201|2012-08-09 09:30,9,23.53,23.6,23.45,23.45,145
20121201|2012-08-09 10:00,9,23.4,23.41,23.3,23.35,183
20121201|2012-08-09 10:30,9,23.35,23.7,23.35,23.59,218
20121201|2012-08-09 11:00,9,23.6,23.6,23.49,23.55,89
20121201|2012-08-09 11:30,9,23.55,23.55,23.43,23.45,137
20121201|2012-08-09 12:00,9,23.45,23.5,23.4,23.45,46
20121201|2012-08-09 12:30,9,23.46,23.5,23.43,23.45,43
20121201|2012-08-09 13:00,9,23.45,23.46,23.4,23.41,31
20121201|2012-08-09 13:30,9,23.4,23.45,23.28,23.3,129
20121201|2012-08-09 14:00,9,23.35,23.41,23.25,23.3,138
20121201|2012-08-09 14:30,9,23.28,23.4,23.25,23.4,135
20121201|2012-08-09 15:00,9,23.33,23.4,23.3,23.3,220
20121201|2012-08-09 15:30,9,23.33,23.33,23.33,23.33,3
20121201|2012-08-10 07:00,10,23.6,23.6,23.6,23.6,2
20121201|2012-08-10 07:30,10,23.5,23.6,23.5,23.6,37
20121201|2012-08-10 08:00,10,23.55,23.58,23.53,23.55,41
20121201|2012-08-10 08:30,10,23.53,23.55,23.42,23.42,113
20121201|2012-08-10 09:00,10,23.43,23.5,23.25,23.4,282
20121201|2012-08-10 09:30,10,23.35,23.4,23.25,23.35,163
20121201|2012-08-10 10:00,10,23.3,23.4,23.26,23.3,140
20121201|2012-08-10 10:30,10,23.3,23.35,23.25,23.26,75
20121201|2012-08-10 11:00,10,23.27,23.35,23.27,23.3,70
20121201|2012-08-10 11:30,10,23.28,23.28,23.25,23.25,41
20121201|2012-08-10 12:00,10,23.28,23.4,23.28,23.4,72
20121201|2012-08-10 12:30,10,23.4,23.4,23.32,23.4,42
20121201|2012-08-10 13:00,10,23.35,23.35,23.28,23.28,101
20121201|2012-08-10 13:30,10,23.29,23.3,23.2,23.25,58
20121201|2012-08-10 14:00,10,23.18,23.25,23.15,23.2,132
20121201|2012-08-10 14:30,10,23.16,23.3,23.15,23.2,122
20121201|2012-08-10 15:00,10,23.2,23.25,23.13,23.25,258
20121201|2012-08-10 15:30,10,23.17,23.17,23.17,23.17,3
20121201|2012-08-13 07:00,13,23.2,23.2,23.1,23.19,17
20121201|2012-08-13 07:30,13,23.15,23.17,23.11,23.15,38
20121201|2012-08-13 08:00,13,23.15,23.25,23.15,23.18,61
20121201|2012-08-13 08:30,13,23.15,23.25,22.98,23,207
20121201|2012-08-13 09:00,13,23,23.2,23,23.15,74
20121201|2012-08-13 09:30,13,23.18,23.25,23.09,23.13,254
20121201|2012-08-13 10:00,13,23.13,23.3,23.1,23.1,219
20121201|2012-08-13 10:30,13,23.11,23.11,23.05,23.1,135
20121201|2012-08-13 11:00,13,23.15,23.15,23,23.05,1103
20121201|2012-08-13 11:30,13,23.05,23.05,22.95,22.95,112
20121201|2012-08-13 12:00,13,22.98,23.1,22.95,23.05,116
20121201|2012-08-13 12:30,13,23.03,23.1,23,23.1,149
20121201|2012-08-13 13:00,13,23.04,23.1,22.98,23,315
20121201|2012-08-13 13:30,13,22.99,23.05,22.94,22.95,115
20121201|2012-08-13 14:00,13,22.96,23.05,22.96,22.97,61
20121201|2012-08-13 14:30,13,22.95,22.97,22.8,22.9,222
20121201|2012-08-13 15:00,13,22.85,23.1,22.82,23.1,361
20121201|2012-08-13 15:30,13,23.03,23.03,23.03,23.03,3
20121201|2012-08-14 07:00,14,22.85,22.9,22.85,22.87,31
20121201|2012-08-14 07:30,14,22.85,22.97,22.78,22.95,131
20121201|2012-08-14 08:00,14,22.95,22.98,22.93,22.98,29
20121201|2012-08-14 08:30,14,22.95,23.3,22.9,23.24,303
20121201|2012-08-14 09:00,14,23.2,23.25,23.08,23.17,429
20121201|2012-08-14 09:30,14,23.2,23.25,23.13,23.2,186
20121201|2012-08-14 10:00,14,23.2,23.22,23.13,23.15,86
20121201|2012-08-14 10:30,14,23.15,23.15,23.1,23.15,57
20121201|2012-08-14 11:00,14,23.13,23.3,23.13,23.25,130
20121201|2012-08-14 11:30,14,23.28,23.4,23.25,23.3,263
20121201|2012-08-14 12:00,14,23.28,23.6,23.27,23.6,285
20121201|2012-08-14 12:30,14,23.55,23.6,23.43,23.5,178
20121201|2012-08-14 13:00,14,23.47,23.55,23.4,23.47,123
20121201|2012-08-14 13:30,14,23.5,23.51,23.3,23.3,201
20121201|2012-08-14 14:00,14,23.3,23.45,23.3,23.41,84
20121201|2012-08-14 14:30,14,23.43,23.6,23.43,23.6,251
20121201|2012-08-14 15:00,14,23.5,23.55,23.4,23.4,307
20121201|2012-08-14 16:00,14,23.43,23.43,23.43,23.43,3
20121201|2012-08-15 07:00,15,23.5,23.6,23.49,23.59,37
20121201|2012-08-15 07:30,15,23.59,23.65,23.55,23.65,70
20121201|2012-08-15 08:00,15,23.6,23.71,23.58,23.61,156
20121201|2012-08-15 08:30,15,23.6,23.65,23.2,23.25,338
20121201|2012-08-15 09:00,15,23.25,23.35,23.23,23.32,212
20121201|2012-08-15 09:30,15,23.29,23.45,23.25,23.4,402
20121201|2012-08-15 10:00,15,23.45,23.45,23.35,23.38,401
20121201|2012-08-15 10:30,15,23.38,23.45,23.36,23.4,340
20121201|2012-08-15 11:00,15,23.38,23.45,23.35,23.45,165
20121201|2012-08-15 11:30,15,23.45,23.45,23.35,23.45,90
20121201|2012-08-15 12:00,15,23.45,23.6,23.43,23.55,141
20121201|2012-08-15 12:30,15,23.55,23.6,23.5,23.56,108
20121201|2012-08-15 13:00,15,23.6,23.6,23.45,23.47,192
20121201|2012-08-15 13:30,15,23.45,23.47,23.35,23.45,144
20121201|2012-08-15 14:00,15,23.5,23.6,23.43,23.6,206
20121201|2012-08-15 14:30,15,23.6,23.65,23.57,23.65,329
20121201|2012-08-15 15:00,15,23.62,23.62,23.45,23.5,367
20121201|2012-08-15 15:30,15,23.48,23.48,23.48,23.48,23
20121201|2012-08-16 07:00,16,23.44,23.45,23.35,23.45,21
20121201|2012-08-16 07:30,16,23.5,23.53,23.43,23.48,58
20121201|2012-08-16 08:00,16,23.48,23.58,23.47,23.58,56
20121201|2012-08-16 08:30,16,23.6,23.7,23.55,23.7,187
20121201|2012-08-16 09:00,16,23.7,23.75,23.64,23.7,279
20121201|2012-08-16 09:30,16,23.65,23.75,23.55,23.6,164
20121201|2012-08-16 10:00,16,23.65,23.65,23.55,23.65,155
20121201|2012-08-16 10:30,16,23.6,23.6,23.45,23.46,192
20121201|2012-08-16 11:00,16,23.55,23.55,23.4,23.5,159
20121201|2012-08-16 11:30,16,23.47,23.6,23.4,23.4,368
20121201|2012-08-16 12:00,16,23.45,23.5,23.33,23.47,327
20121201|2012-08-16 12:30,16,23.5,23.55,23.47,23.5,104
20121201|2012-08-16 13:00,16,23.53,23.55,23.38,23.45,105
20121201|2012-08-16 13:30,16,23.45,23.45,23.35,23.45,232
20121201|2012-08-16 14:00,16,23.45,23.45,23.35,23.4,111
20121201|2012-08-16 14:30,16,23.38,23.45,23.33,23.35,405
20121201|2012-08-16 15:00,16,23.35,23.4,23.3,23.3,456
20121201|2012-08-16 15:30,16,23.31,23.31,23.31,23.31,20
20121201|2012-08-17 07:00,17,23.45,23.54,23.45,23.53,47
20121201|2012-08-17 07:30,17,23.5,23.55,23.45,23.54,55
20121201|2012-08-17 08:00,17,23.5,23.52,23.35,23.35,88
20121201|2012-08-17 08:30,17,23.35,23.65,23.35,23.46,681
20121201|2012-08-17 09:00,17,23.45,23.55,23.38,23.48,568
20121201|2012-08-17 09:30,17,23.5,23.5,23.4,23.4,332
20121201|2012-08-17 10:00,17,23.42,23.42,23.3,23.3,244
20121201|2012-08-17 10:30,17,23.28,23.35,23.25,23.3,335
20121201|2012-08-17 11:00,17,23.27,23.3,23.1,23.13,302
20121201|2012-08-17 11:30,17,23.15,23.2,23.12,23.15,303
20121201|2012-08-17 12:00,17,23.15,23.22,23.15,23.18,257
20121201|2012-08-17 12:30,17,23.2,23.2,23.1,23.2,349
20121201|2012-08-17 13:00,17,23.21,23.25,23.17,23.17,77
20121201|2012-08-17 13:30,17,23.2,23.25,23.15,23.2,76
20121201|2012-08-17 14:00,17,23.25,23.25,23.15,23.25,304
20121201|2012-08-17 14:30,17,23.25,23.25,23.15,23.2,331
20121201|2012-08-17 15:00,17,23.17,23.25,23,23.05,738
20121201|2012-08-17 15:30,17,23.01,23.01,23.01,23.01,23
20121201|2012-08-20 07:00,20,23.05,23.24,23.05,23.2,29
20121201|2012-08-20 07:30,20,23.2,23.25,23.2,23.25,17
20121201|2012-08-20 08:00,20,23.35,23.35,23.25,23.29,73
20121201|2012-08-20 08:30,20,23.3,23.47,23.25,23.33,832
20121201|2012-08-20 09:00,20,23.3,23.45,23.28,23.4,253
20121201|2012-08-20 09:30,20,23.4,23.45,23.28,23.28,296
20121201|2012-08-20 10:00,20,23.34,23.4,23.29,23.31,228
20121201|2012-08-20 10:30,20,23.35,23.35,23.25,23.3,182
20121201|2012-08-20 11:00,20,23.3,23.3,23.2,23.26,178
20121201|2012-08-20 11:30,20,23.3,23.35,23.27,23.35,147
20121201|2012-08-20 12:00,20,23.35,23.35,23.27,23.34,45
20121201|2012-08-20 12:30,20,23.35,23.4,23.32,23.4,82
20121201|2012-08-20 13:00,20,23.39,23.4,23.3,23.3,110
20121201|2012-08-20 13:30,20,23.31,23.35,23.25,23.3,164
20121201|2012-08-20 14:00,20,23.3,23.35,23.3,23.33,116
20121201|2012-08-20 14:30,20,23.35,23.4,23.3,23.4,215
20121201|2012-08-20 15:00,20,23.35,23.45,23.3,23.45,621
20121201|2012-08-20 15:30,20,23.38,23.38,23.38,23.38,1
20121201|2012-08-21 07:00,21,23.4,23.4,23.35,23.35,12
20121201|2012-08-21 07:30,21,23.35,23.4,23.3,23.3,94
20121201|2012-08-21 08:00,21,23.35,23.35,23.3,23.35,60
20121201|2012-08-21 08:30,21,23.3,23.4,23.3,23.3,591
20121201|2012-08-21 09:00,21,23.3,23.35,23.25,23.3,252
20121201|2012-08-21 09:30,21,23.3,23.35,23.25,23.25,241
20121201|2012-08-21 10:00,21,23.3,23.45,23.28,23.41,759
20121201|2012-08-21 10:30,21,23.41,23.42,23.3,23.38,463
20121201|2012-08-21 11:00,21,23.36,23.4,23.31,23.35,310
20121201|2012-08-21 11:30,21,23.38,23.4,23.3,23.4,182
20121201|2012-08-21 12:00,21,23.4,23.55,23.38,23.55,359
20121201|2012-08-21 12:30,21,23.5,23.6,23.5,23.5,182
20121201|2012-08-21 13:00,21,23.45,23.55,23.45,23.5,94
20121201|2012-08-21 13:30,21,23.55,23.65,23.46,23.6,238
20121201|2012-08-21 14:00,21,23.6,23.9,23.6,23.81,280
20121201|2012-08-21 14:30,21,23.8,23.85,23.7,23.75,266
20121201|2012-08-21 15:00,21,23.7,23.8,23.7,23.75,298
20121201|2012-08-21 15:30,21,23.77,23.77,23.77,23.77,5
20121201|2012-08-22 07:00,22,24,24.1,23.9,24.02,170
20121201|2012-08-22 07:30,22,24,24.15,24,24.12,69
20121201|2012-08-22 08:00,22,24.12,24.2,24.03,24.03,194
20121201|2012-08-22 08:30,22,24.05,24.15,23.85,23.93,531
20121201|2012-08-22 09:00,22,23.95,24.12,23.83,23.9,654
20121201|2012-08-22 09:30,22,23.85,24.1,23.85,24.05,291
20121201|2012-08-22 10:00,22,24.1,24.1,23.9,24,334
20121201|2012-08-22 10:30,22,24,24.05,23.8,23.85,129
20121201|2012-08-22 11:00,22,23.8,23.92,23.8,23.88,158
20121201|2012-08-22 11:30,22,23.85,23.95,23.85,23.93,292
20121201|2012-08-22 12:00,22,23.93,24.05,23.86,23.92,474
20121201|2012-08-22 12:30,22,23.92,23.95,23.85,23.9,218
20121201|2012-08-22 13:00,22,23.9,23.92,23.73,23.83,426
20121201|2012-08-22 13:30,22,23.78,23.8,23.65,23.67,365
20121201|2012-08-22 14:00,22,23.7,23.8,23.65,23.75,285
20121201|2012-08-22 14:30,22,23.7,23.8,23.65,23.74,246
20121201|2012-08-22 15:00,22,23.75,23.95,23.7,23.8,1280
20121201|2012-08-22 15:30,22,23.77,23.77,23.77,23.77,3
20121201|2012-08-23 07:00,23,23.8,23.85,23.8,23.8,158
20121201|2012-08-23 07:30,23,23.85,24,23.85,23.95,123
20121201|2012-08-23 08:00,23,23.95,24,23.95,23.95,82
20121201|2012-08-23 08:30,23,24,24.2,23.95,24.15,678
20121201|2012-08-23 09:00,23,24.15,24.3,24.05,24.05,518
20121201|2012-08-23 09:30,23,24,24.09,23.9,23.99,341
20121201|2012-08-23 10:00,23,23.97,24.05,23.9,23.9,320
20121201|2012-08-23 10:30,23,23.9,24,23.9,23.95,192
20121201|2012-08-23 11:00,23,23.94,24.1,23.94,24.05,127
20121201|2012-08-23 11:30,23,24.05,24.13,24.05,24.1,89
20121201|2012-08-23 12:00,23,24.15,24.3,24.08,24.3,131
20121201|2012-08-23 12:30,23,24.3,24.35,24.1,24.1,545
20121201|2012-08-23 13:00,23,24.13,24.18,24.08,24.11,244
20121201|2012-08-23 13:30,23,24.14,24.14,24,24.1,135
20121201|2012-08-23 14:00,23,24.08,24.1,24.02,24.1,126
20121201|2012-08-23 14:30,23,24.06,24.16,24.03,24.15,417
20121201|2012-08-23 15:00,23,24.15,24.35,24.1,24.35,1104
20121201|2012-08-23 15:30,23,24.29,24.29,24.29,24.29,3
20121201|2012-08-24 07:00,24,24.35,24.4,24.27,24.27,98
20121201|2012-08-24 07:30,24,24.28,24.47,24.28,24.4,174
20121201|2012-08-24 08:00,24,24.4,24.45,24.34,24.43,106
20121201|2012-08-24 08:30,24,24.45,24.45,24.25,24.4,470
20121201|2012-08-24 09:00,24,24.45,24.45,24.15,24.18,303
20121201|2012-08-24 09:30,24,24.15,24.15,23.95,24.05,427
20121201|2012-08-24 10:00,24,24.1,24.14,23.9,23.98,448
20121201|2012-08-24 10:30,24,23.99,24.05,23.95,24,213
20121201|2012-08-24 11:00,24,24.05,24.05,23.95,23.95,45
20121201|2012-08-24 11:30,24,23.95,23.98,23.85,23.85,109
20121201|2012-08-24 12:00,24,23.85,23.9,23.85,23.87,43
20121201|2012-08-24 12:30,24,23.85,23.9,23.75,23.81,410
20121201|2012-08-24 13:00,24,23.8,23.82,23.77,23.8,24
20121201|2012-08-24 13:30,24,23.82,23.87,23.82,23.86,23
20121201|2012-08-24 14:00,24,23.9,23.98,23.85,23.85,169
20121201|2012-08-24 14:30,24,23.85,23.9,23.71,23.85,392
20121201|2012-08-24 15:00,24,23.85,24,23.85,24,387
20121201|2012-08-24 15:30,24,23.99,23.99,23.99,23.99,31
20121201|2012-08-27 07:00,27,23.8,23.85,23.78,23.8,21
20121201|2012-08-27 07:30,27,23.8,23.85,23.75,23.75,156
20121201|2012-08-27 08:00,27,23.75,23.75,23.69,23.75,82
20121201|2012-08-27 08:30,27,23.75,23.91,23.7,23.91,407
20121201|2012-08-27 09:00,27,23.91,23.95,23.8,23.88,363
20121201|2012-08-27 09:30,27,23.85,23.9,23.79,23.83,347
20121201|2012-08-27 10:00,27,23.84,23.85,23.65,23.69,610
20121201|2012-08-27 10:30,27,23.72,23.8,23.68,23.8,239
20121201|2012-08-27 11:00,27,23.8,23.8,23.7,23.74,150
20121201|2012-08-27 11:30,27,23.7,23.72,23.69,23.7,103
20121201|2012-08-27 12:00,27,23.7,23.7,23.6,23.65,79
20121201|2012-08-27 12:30,27,23.62,23.68,23.6,23.6,142
20121201|2012-08-27 13:00,27,23.63,23.65,23.6,23.6,30
20121201|2012-08-27 13:30,27,23.62,23.63,23.6,23.63,34
20121201|2012-08-27 14:00,27,23.63,23.75,23.63,23.67,283
20121201|2012-08-27 14:30,27,23.67,23.9,23.66,23.88,532
20121201|2012-08-27 15:00,27,23.9,23.9,23.8,23.85,1123
20121201|2012-08-27 15:30,27,23.83,23.83,23.83,23.83,2
20121201|2012-08-28 07:00,28,23.85,23.92,23.85,23.9,8
20121201|2012-08-28 07:30,28,23.95,24,23.9,23.98,59
20121201|2012-08-28 08:00,28,23.95,24.05,23.95,23.98,271
20121201|2012-08-28 08:30,28,23.96,24.05,23.8,24.02,465
20121201|2012-08-28 09:00,28,24.01,24.07,23.75,23.78,263
20121201|2012-08-28 09:30,28,23.75,23.9,23.73,23.85,281
20121201|2012-08-28 10:00,28,23.85,23.85,23.7,23.71,549
20121201|2012-08-28 10:30,28,23.75,23.8,23.65,23.7,237
20121201|2012-08-28 11:00,28,23.65,23.75,23.63,23.75,93
20121201|2012-08-28 11:30,28,23.75,23.8,23.7,23.7,138
20121201|2012-08-28 12:00,28,23.75,23.85,23.75,23.83,128
20121201|2012-08-28 12:30,28,23.8,23.85,23.8,23.83,220
20121201|2012-08-28 13:00,28,23.83,23.83,23.75,23.75,248
20121201|2012-08-28 13:30,28,23.75,23.85,23.72,23.78,73
20121201|2012-08-28 14:00,28,23.75,23.85,23.75,23.85,178
20121201|2012-08-28 14:30,28,23.85,24,23.83,23.95,651
20121201|2012-08-28 15:00,28,23.95,24.05,23.8,24.05,586
20121201|2012-08-28 15:30,28,24.04,24.04,24.04,24.04,239
20121201|2012-08-29 07:00,29,24,24.01,23.95,23.97,59
20121201|2012-08-29 07:30,29,24,24,23.92,23.95,74
20121201|2012-08-29 08:00,29,23.93,24,23.93,24,55
20121201|2012-08-29 08:30,29,23.95,24.02,23.9,24.02,352
20121201|2012-08-29 09:00,29,24,24.03,23.84,23.9,472
20121201|2012-08-29 09:30,29,23.9,24.04,23.85,24,554
20121201|2012-08-29 10:00,29,23.98,24.01,23.9,23.9,205
20121201|2012-08-29 10:30,29,23.93,23.95,23.8,23.8,272
20121201|2012-08-29 11:00,29,23.75,23.85,23.75,23.8,42
20121201|2012-08-29 11:30,29,23.84,23.84,23.7,23.7,154
20121201|2012-08-29 12:00,29,23.7,23.75,23.6,23.72,323
20121201|2012-08-29 12:30,29,23.7,23.8,23.6,23.8,272
20121201|2012-08-29 13:00,29,23.65,23.72,23.64,23.7,158
20121201|2012-08-29 13:30,29,23.65,23.9,23.65,23.85,142
20121201|2012-08-29 14:00,29,23.88,24,23.85,23.95,261
20121201|2012-08-29 14:30,29,23.95,24.05,23.95,24,182
20121201|2012-08-29 15:00,29,24,24.2,24,24.1,1315
20121201|2012-08-29 15:30,29,24.12,24.12,24.12,24.12,79
20121201|2012-08-30 07:00,30,24.25,24.32,24.2,24.26,132
20121201|2012-08-30 07:30,30,24.25,24.38,24.23,24.38,368
20121201|2012-08-30 08:00,30,24.35,24.39,24.3,24.33,244
20121201|2012-08-30 08:30,30,24.35,24.38,24.05,24.25,465
20121201|2012-08-30 09:00,30,24.3,24.38,24.16,24.35,805
20121201|2012-08-30 09:30,30,24.4,24.45,24.35,24.35,553
20121201|2012-08-30 10:00,30,24.3,24.3,24.1,24.15,358
20121201|2012-08-30 10:30,30,24.1,24.25,24.08,24.2,580
20121201|2012-08-30 11:00,30,24.2,24.3,24.15,24.27,196
20121201|2012-08-30 11:30,30,24.25,24.27,24.15,24.15,101
20121201|2012-08-30 12:00,30,24.15,24.22,24.12,24.2,103
20121201|2012-08-30 12:30,30,24.15,24.2,24.15,24.15,55
20121201|2012-08-30 13:00,30,24.13,24.19,24.05,24.18,410
20121201|2012-08-30 13:30,30,24.18,24.22,24.15,24.17,125
20121201|2012-08-30 14:00,30,24.15,24.25,24.13,24.2,168
20121201|2012-08-30 14:30,30,24.17,24.26,24.05,24.26,280
20121201|2012-08-30 15:00,30,24.25,24.4,24.2,24.35,870
20121201|2012-08-30 15:30,30,24.32,24.32,24.32,24.32,1
20121201|2012-08-31 07:00,31,23.95,24.02,23.95,23.97,49
20121201|2012-08-31 07:30,31,23.85,23.85,23.79,23.85,70
20121201|2012-08-31 08:00,31,23.9,23.95,23.85,23.95,123
20121201|2012-08-31 08:30,31,23.95,24.04,23.85,24,606
20121201|2012-08-31 09:00,31,24.02,24.22,23.77,23.85,694
20121201|2012-08-31 09:30,31,23.89,23.9,23.65,23.65,378
20121201|2012-08-31 10:00,31,23.65,23.72,23.55,23.65,345
20121201|2012-08-31 10:30,31,23.65,23.7,23.64,23.7,90
20121201|2012-08-31 11:00,31,23.7,23.91,23.7,23.85,99
20121201|2012-08-31 11:30,31,23.9,23.95,23.8,23.8,70
20121201|2012-08-31 12:00,31,23.8,24,23.8,23.9,171
20121201|2012-08-31 12:30,31,23.9,23.94,23.7,23.75,273
20121201|2012-08-31 13:00,31,23.75,23.85,23.65,23.65,153
20121201|2012-08-31 13:30,31,23.67,23.7,23.65,23.7,180
20121201|2012-08-31 14:00,31,23.7,23.78,23.6,23.65,120
20121201|2012-08-31 14:30,31,23.69,23.7,23.6,23.65,213
20121201|2012-08-31 15:00,31,23.7,23.8,23.6,23.8,687
20121201|2012-08-31 15:30,31,23.78,23.78,23.78,23.78,139
20121201|2012-09-04 07:00,4,23.75,23.75,23.73,23.75,58
20121201|2012-09-04 07:30,4,23.75,23.78,23.73,23.78,173
20121201|2012-09-04 08:00,4,23.8,23.85,23.75,23.8,70
20121201|2012-09-04 08:30,4,23.8,23.96,23.7,23.95,873
20121201|2012-09-04 09:00,4,23.93,24.15,23.85,23.98,803
20121201|2012-09-04 09:30,4,24,24.08,23.85,24,555
20121201|2012-09-04 10:00,4,23.98,24,23.75,23.85,504
20121201|2012-09-04 10:30,4,23.85,23.9,23.8,23.9,180
20121201|2012-09-04 11:00,4,23.85,23.95,23.85,23.9,95
20121201|2012-09-04 11:30,4,23.95,23.95,23.85,23.85,212
20121201|2012-09-04 12:00,4,23.87,23.9,23.8,23.85,142
20121201|2012-09-04 12:30,4,23.84,23.85,23.8,23.8,35
20121201|2012-09-04 13:00,4,23.8,23.85,23.7,23.75,120
20121201|2012-09-04 13:30,4,23.72,23.74,23.6,23.7,284
20121201|2012-09-04 14:00,4,23.7,23.75,23.6,23.64,168
20121201|2012-09-04 14:30,4,23.6,23.8,23.6,23.75,395
20121201|2012-09-04 15:00,4,23.75,23.75,23.59,23.65,1306
20121201|2012-09-04 15:30,4,23.62,23.62,23.62,23.62,3
20121201|2012-09-05 07:00,5,23.7,23.8,23.65,23.75,58
20121201|2012-09-05 07:30,5,23.75,23.75,23.65,23.66,72
20121201|2012-09-05 08:00,5,23.65,23.75,23.6,23.73,239
20121201|2012-09-05 08:30,5,23.75,23.85,23.45,23.5,589
20121201|2012-09-05 09:00,5,23.45,23.5,23.3,23.34,861
20121201|2012-09-05 09:30,5,23.3,23.4,23.3,23.4,365
20121201|2012-09-05 10:00,5,23.35,23.5,23.35,23.4,388
20121201|2012-09-05 10:30,5,23.35,23.42,23.3,23.3,252
20121201|2012-09-05 11:00,5,23.3,23.35,23.2,23.24,177
20121201|2012-09-05 11:30,5,23.2,23.25,23.2,23.25,70
20121201|2012-09-05 12:00,5,23.2,23.3,23.2,23.28,117
20121201|2012-09-05 12:30,5,23.25,23.45,23.25,23.37,245
20121201|2012-09-05 13:00,5,23.35,23.45,23.35,23.4,285
20121201|2012-09-05 13:30,5,23.35,23.4,23.29,23.3,173
20121201|2012-09-05 14:00,5,23.25,23.35,23.25,23.3,291
20121201|2012-09-05 14:30,5,23.3,23.35,23.2,23.2,381
20121201|2012-09-05 15:00,5,23.25,23.25,23.1,23.1,1057
20121201|2012-09-05 15:30,5,23.12,23.12,23.12,23.12,30
20121201|2012-09-06 07:00,6,22.89,23.05,22.89,22.9,175
20121201|2012-09-06 07:30,6,22.9,23.05,22.85,22.98,193
20121201|2012-09-06 08:00,6,22.9,22.94,22.75,22.83,312
20121201|2012-09-06 08:30,6,22.85,22.85,22.45,22.5,885
20121201|2012-09-06 09:00,6,22.5,22.5,22.18,22.2,686
20121201|2012-09-06 09:30,6,22.2,22.3,22.15,22.18,1212
20121201|2012-09-06 10:00,6,22.19,22.3,22.19,22.25,441
20121201|2012-09-06 10:30,6,22.3,22.3,22.15,22.15,239
20121201|2012-09-06 11:00,6,22.18,22.18,22.15,22.15,75
20121201|2012-09-06 11:30,6,22.18,22.18,22.05,22.05,266
20121201|2012-09-06 12:00,6,22.09,22.15,22,22.04,417
20121201|2012-09-06 12:30,6,22.05,22.07,22,22.04,161
20121201|2012-09-06 13:00,6,22.02,22.1,22,22,427
20121201|2012-09-06 13:30,6,22.02,22.05,21.9,21.95,455
20121201|2012-09-06 14:00,6,21.98,22.14,21.98,22.05,212
20121201|2012-09-06 14:30,6,22.03,22.05,21.75,21.75,1289
20121201|2012-09-06 15:00,6,21.8,21.95,21.75,21.95,531
20121201|2012-09-06 16:00,6,21.93,21.93,21.93,21.93,3
20121201|2012-09-07 07:00,7,21.65,21.7,21.55,21.58,93
20121201|2012-09-07 07:30,7,21.6,21.65,21.5,21.6,347
20121201|2012-09-07 08:00,7,21.6,21.6,21.53,21.58,328
20121201|2012-09-07 08:30,7,21.55,21.63,21.45,21.55,753
20121201|2012-09-07 09:00,7,21.55,21.6,21.35,21.4,652
20121201|2012-09-07 09:30,7,21.35,21.4,21.2,21.34,478
20121201|2012-09-07 10:00,7,21.32,21.4,21.3,21.4,183
20121201|2012-09-07 10:30,7,21.35,21.4,21.3,21.37,267
20121201|2012-09-07 11:00,7,21.35,21.4,21.28,21.35,786
20121201|2012-09-07 11:30,7,21.3,21.33,21.25,21.25,242
20121201|2012-09-07 12:00,7,21.25,21.27,21.15,21.18,426
20121201|2012-09-07 12:30,7,21.17,21.21,21.17,21.2,107
20121201|2012-09-07 13:00,7,21.2,21.25,21.12,21.19,362
20121201|2012-09-07 13:30,7,21.15,21.15,21.08,21.1,228
20121201|2012-09-07 14:00,7,21.1,21.17,21.05,21.08,328
20121201|2012-09-07 14:30,7,21.1,21.15,21,21.1,358
20121201|2012-09-07 15:00,7,21.15,21.15,20.95,20.95,2032
20121201|2012-09-07 15:30,7,21.03,21.03,21.03,21.03,9
20121201|2012-09-10 07:00,10,21.15,21.15,20.9,21.1,257
20121201|2012-09-10 07:30,10,21.1,21.25,21.1,21.2,115
20121201|2012-09-10 08:00,10,21.2,21.25,21.15,21.15,105
20121201|2012-09-10 08:30,10,21.2,21.25,20.99,21,1259
20121201|2012-09-10 09:00,10,20.98,21.03,20.83,21,859
20121201|2012-09-10 09:30,10,20.99,21.1,20.95,20.99,629
20121201|2012-09-10 10:00,10,20.99,21.05,20.9,20.95,266
20121201|2012-09-10 10:30,10,20.95,21,20.95,21,167
20121201|2012-09-10 11:00,10,20.95,21.05,20.95,21,170
20121201|2012-09-10 11:30,10,21.05,21.1,21,21,71
20121201|2012-09-10 12:00,10,21.05,21.05,21,21.05,69
20121201|2012-09-10 12:30,10,21,21.15,21,21.15,203
20121201|2012-09-10 13:00,10,21.15,21.2,21.1,21.16,311
20121201|2012-09-10 13:30,10,21.16,21.27,21.11,21.2,434
20121201|2012-09-10 14:00,10,21.15,21.3,21.1,21.25,176
20121201|2012-09-10 14:30,10,21.25,21.65,21.25,21.65,1093
20121201|2012-09-10 15:00,10,21.6,21.7,21.5,21.55,3062
20121201|2012-09-10 15:30,10,21.51,21.51,21.51,21.51,5
20121201|2012-09-11 07:00,11,21.34,21.4,21.25,21.35,146
20121201|2012-09-11 07:30,11,21.35,21.45,21.35,21.45,52
20121201|2012-09-11 08:00,11,21.35,21.48,21.32,21.48,171
20121201|2012-09-11 08:30,11,21.45,21.5,20.93,21,1915
20121201|2012-09-11 09:00,11,21,21.08,21,21.02,515
20121201|2012-09-11 09:30,11,21.02,21.05,20.9,20.9,336
20121201|2012-09-11 10:00,11,20.9,20.95,20.85,20.87,597
20121201|2012-09-11 10:30,11,20.85,21.02,20.85,20.95,619
20121201|2012-09-11 11:00,11,20.95,21.11,20.9,21.05,758
20121201|2012-09-11 11:30,11,21.05,21.25,21.05,21.15,631
20121201|2012-09-11 12:00,11,21.18,21.23,21.1,21.14,532
20121201|2012-09-11 12:30,11,21.1,21.15,21,21.05,585
20121201|2012-09-11 13:00,11,21.1,21.13,21,21,412
20121201|2012-09-11 13:30,11,21,21.1,20.95,21.05,516
20121201|2012-09-11 14:00,11,21.05,21.25,21.05,21.2,797
20121201|2012-09-11 14:30,11,21.15,21.25,20.9,20.95,771
20121201|2012-09-11 15:00,11,20.95,21.25,20.95,21.24,1039
20121201|2012-09-11 15:30,11,21.23,21.23,21.23,21.23,1
20121201|2012-09-12 07:00,12,20.8,20.9,20.75,20.9,65
20121201|2012-09-12 07:30,12,20.85,20.9,20.8,20.85,183
20121201|2012-09-12 08:00,12,20.85,20.85,20.75,20.75,266
20121201|2012-09-12 08:30,12,20.75,20.8,20.55,20.7,1777
20121201|2012-09-12 09:00,12,20.7,20.75,20.6,20.7,930
20121201|2012-09-12 09:30,12,20.73,20.9,20.67,20.72,788
20121201|2012-09-12 10:00,12,20.75,20.76,20.53,20.57,1174
20121201|2012-09-12 10:30,12,20.55,20.58,20.41,20.5,1816
20121201|2012-09-12 11:00,12,20.5,20.65,20.45,20.6,923
20121201|2012-09-12 11:30,12,20.55,20.62,20.5,20.55,397
20121201|2012-09-12 12:00,12,20.56,20.6,20.47,20.55,412
20121201|2012-09-12 12:30,12,20.55,20.57,20.47,20.5,159
20121201|2012-09-12 13:00,12,20.5,20.55,20.4,20.45,178
20121201|2012-09-12 13:30,12,20.45,20.53,20.4,20.52,154
20121201|2012-09-12 14:00,12,20.55,20.67,20.45,20.45,770
20121201|2012-09-12 14:30,12,20.45,20.55,20.33,20.37,662
20121201|2012-09-12 15:00,12,20.35,20.45,20.28,20.4,2111
20121201|2012-09-12 15:30,12,20.37,20.37,20.37,20.37,1
20121201|2012-09-13 07:00,13,20.5,20.56,20.45,20.5,67
20121201|2012-09-13 07:30,13,20.48,20.5,20.4,20.44,95
20121201|2012-09-13 08:00,13,20.4,20.45,20.38,20.4,160
20121201|2012-09-13 08:30,13,20.45,20.55,20.35,20.35,711
20121201|2012-09-13 09:00,13,20.4,20.4,20.13,20.2,2125
20121201|2012-09-13 09:30,13,20.2,20.2,20.1,20.14,449
20121201|2012-09-13 10:00,13,20.15,20.2,20.05,20.13,344
20121201|2012-09-13 10:30,13,20.15,20.24,20.1,20.24,539
20121201|2012-09-13 11:00,13,20.25,20.3,20.2,20.25,789
20121201|2012-09-13 11:30,13,20.3,20.3,19.6,19.65,1830
20121201|2012-09-13 12:00,13,19.7,19.7,19.4,19.44,850
20121201|2012-09-13 12:30,13,19.45,19.45,19.3,19.45,487
20121201|2012-09-13 13:00,13,19.45,19.45,19,19.1,831
20121201|2012-09-13 13:30,13,19.15,19.4,19.1,19.25,580
20121201|2012-09-13 14:00,13,19.25,19.3,19.18,19.23,383
20121201|2012-09-13 14:30,13,19.25,19.3,19.13,19.28,750
20121201|2012-09-13 15:00,13,19.25,19.35,19.15,19.15,1715
20121201|2012-09-13 15:30,13,19.17,19.17,19.17,19.17,33
20121201|2012-09-14 07:00,14,19.05,19.05,18.75,18.8,197
20121201|2012-09-14 07:30,14,18.75,18.85,18.7,18.8,475
20121201|2012-09-14 08:00,14,18.84,18.84,18.66,18.73,445
20121201|2012-09-14 08:30,14,18.7,18.72,18.35,18.64,2311
20121201|2012-09-14 09:00,14,18.65,18.65,18.4,18.5,1044
20121201|2012-09-14 09:30,14,18.5,18.59,18.45,18.59,1655
20121201|2012-09-14 10:00,14,18.55,18.9,18.5,18.85,1424
20121201|2012-09-14 10:30,14,18.85,19.05,18.8,18.9,909
20121201|2012-09-14 11:00,14,18.9,18.92,18.55,18.66,409
20121201|2012-09-14 11:30,14,18.68,18.73,18.65,18.72,405
20121201|2012-09-14 12:00,14,18.7,18.95,18.7,18.95,447
20121201|2012-09-14 12:30,14,18.92,19,18.85,18.9,301
20121201|2012-09-14 13:00,14,18.85,19,18.85,18.9,661
20121201|2012-09-14 13:30,14,18.9,19,18.8,18.85,426
20121201|2012-09-14 14:00,14,18.8,19.13,18.8,19,948
20121201|2012-09-14 14:30,14,18.98,19.24,18.92,19.17,680
20121201|2012-09-14 15:00,14,19.2,19.5,19.05,19.36,1456
20121201|2012-09-14 15:30,14,19.33,19.33,19.33,19.33,100
20121201|2012-09-17 07:00,17,19.2,19.4,19.2,19.35,37
20121201|2012-09-17 07:30,17,19.37,19.4,19.25,19.25,214
20121201|2012-09-17 08:00,17,19.25,19.3,19.2,19.24,575
20121201|2012-09-17 08:30,17,19.25,19.25,18.9,18.9,1702
20121201|2012-09-17 09:00,17,18.9,19.05,18.87,18.95,881
20121201|2012-09-17 09:30,17,18.95,19,18.9,18.97,910
20121201|2012-09-17 10:00,17,18.97,19,18.95,19,637
20121201|2012-09-17 10:30,17,18.98,19.05,18.95,19,506
20121201|2012-09-17 11:00,17,19.03,19.05,18.97,19.05,185
20121201|2012-09-17 11:30,17,19.05,19.05,19,19,72
20121201|2012-09-17 12:00,17,19.05,19.08,19,19,132
20121201|2012-09-17 12:30,17,19.05,19.11,19.03,19.1,248
20121201|2012-09-17 13:00,17,19.05,19.2,19.05,19.15,736
20121201|2012-09-17 13:30,17,19.15,19.2,19.1,19.2,134
20121201|2012-09-17 14:00,17,19.2,19.3,19.1,19.25,397
20121201|2012-09-17 14:30,17,19.25,19.32,19.05,19.1,749
20121201|2012-09-17 15:00,17,19.06,19.25,19.05,19.1,1374
20121201|2012-09-17 16:00,17,19.15,19.15,19.15,19.15,5
20121201|2012-09-18 07:00,18,19.17,19.17,19.08,19.15,197
20121201|2012-09-18 07:30,18,19.15,19.15,19.05,19.09,357
20121201|2012-09-18 08:00,18,19.1,19.21,19.08,19.21,238
20121201|2012-09-18 08:30,18,19.2,19.45,19.15,19.36,1476
20121201|2012-09-18 09:00,18,19.35,19.35,19.2,19.25,597
20121201|2012-09-18 09:30,18,19.25,19.3,19.18,19.25,560
20121201|2012-09-18 10:00,18,19.23,19.25,19.05,19.1,526
20121201|2012-09-18 10:30,18,19.1,19.21,19.1,19.1,667
20121201|2012-09-18 11:00,18,19.15,19.25,19.1,19.2,887
20121201|2012-09-18 11:30,18,19.2,19.26,19.15,19.2,515
20121201|2012-09-18 12:00,18,19.2,19.25,19.2,19.25,525
20121201|2012-09-18 12:30,18,19.25,19.25,19.15,19.2,586
20121201|2012-09-18 13:00,18,19.15,19.22,19.15,19.15,546
20121201|2012-09-18 13:30,18,19.19,19.2,19.05,19.1,981
20121201|2012-09-18 14:00,18,19.09,19.1,18.93,18.99,1411
20121201|2012-09-18 14:30,18,19,19,18.85,18.95,1910
20121201|2012-09-18 15:00,18,18.9,19.05,18.9,19.05,1879
20121201|2012-09-18 16:00,18,19.04,19.04,19.04,19.04,2
20121201|2012-09-19 07:00,19,18.85,18.95,18.83,18.86,296
20121201|2012-09-19 07:30,19,18.9,18.91,18.82,18.85,154
20121201|2012-09-19 08:00,19,18.82,18.95,18.82,18.9,148
20121201|2012-09-19 08:30,19,18.95,19.1,18.9,19.02,1426
20121201|2012-09-19 09:00,19,19,19.03,18.85,18.85,880
20121201|2012-09-19 09:30,19,18.9,19,18.8,18.85,1990
20121201|2012-09-19 10:00,19,18.8,18.85,18.65,18.75,1153
20121201|2012-09-19 10:30,19,18.72,18.75,18.65,18.7,721
20121201|2012-09-19 11:00,19,18.71,18.75,18.65,18.65,860
20121201|2012-09-19 11:30,19,18.65,18.83,18.65,18.78,599
20121201|2012-09-19 12:00,19,18.78,18.89,18.76,18.88,445
20121201|2012-09-19 12:30,19,18.85,19.05,18.85,18.95,731
20121201|2012-09-19 13:00,19,18.96,19,18.9,19,530
20121201|2012-09-19 13:30,19,18.98,19,18.95,19,485
20121201|2012-09-19 14:00,19,18.97,19.12,18.97,19.07,690
20121201|2012-09-19 14:30,19,19.07,19.12,18.94,19.12,707
20121201|2012-09-19 15:00,19,19.12,19.12,18.9,18.94,1312
20121201|2012-09-19 15:30,19,18.98,18.98,18.98,18.98,25
20121201|2012-09-20 07:00,20,19.1,19.1,19.05,19.08,147
20121201|2012-09-20 07:30,20,19.1,19.2,19.05,19.1,268
20121201|2012-09-20 08:00,20,19.1,19.15,19.05,19.1,413
20121201|2012-09-20 08:30,20,19.15,19.4,19.08,19.35,1083
20121201|2012-09-20 09:00,20,19.35,19.4,19.23,19.3,1363
20121201|2012-09-20 09:30,20,19.25,19.28,19.08,19.1,501
20121201|2012-09-20 10:00,20,19.05,19.18,18.95,19.18,521
20121201|2012-09-20 10:30,20,19.15,19.2,19.1,19.15,336
20121201|2012-09-20 11:00,20,19.2,19.4,19.15,19.38,637
20121201|2012-09-20 11:30,20,19.35,19.45,19.31,19.4,333
20121201|2012-09-20 12:00,20,19.36,19.4,19.3,19.35,430
20121201|2012-09-20 12:30,20,19.35,19.37,19.25,19.26,184
20121201|2012-09-20 13:00,20,19.26,19.35,19.22,19.25,265
20121201|2012-09-20 13:30,20,19.25,19.31,19.2,19.2,267
20121201|2012-09-20 14:00,20,19.2,19.22,19.05,19.1,548
20121201|2012-09-20 14:30,20,19.15,19.2,19.1,19.15,483
20121201|2012-09-20 15:00,20,19.14,19.35,19.1,19.15,2629
20121201|2012-09-20 15:30,20,19.16,19.16,19.16,19.16,5
20121201|2012-09-21 07:00,21,19,19.06,18.95,18.99,78
20121201|2012-09-21 07:30,21,18.95,19,18.94,18.99,257
20121201|2012-09-21 08:00,21,18.99,18.99,18.9,18.95,201
20121201|2012-09-21 08:30,21,18.95,19.02,18.9,18.95,765
20121201|2012-09-21 09:00,21,18.95,19,18.9,18.94,390
20121201|2012-09-21 09:30,21,18.9,18.95,18.85,18.95,296
20121201|2012-09-21 10:00,21,18.9,19.04,18.9,18.95,388
20121201|2012-09-21 10:30,21,19,19.1,18.95,19.03,546
20121201|2012-09-21 11:00,21,19,19.1,19,19.05,385
20121201|2012-09-21 11:30,21,19.05,19.05,18.95,18.95,191
20121201|2012-09-21 12:00,21,18.95,18.95,18.9,18.9,89
20121201|2012-09-21 12:30,21,18.9,18.99,18.9,18.9,350
20121201|2012-09-21 13:00,21,18.9,19,18.85,18.9,441
20121201|2012-09-21 13:30,21,18.9,18.95,18.85,18.9,245
20121201|2012-09-21 14:00,21,18.9,19,18.82,18.94,695
20121201|2012-09-21 14:30,21,18.9,19.01,18.8,19,1449
20121201|2012-09-21 15:00,21,19,19.3,18.95,19.21,1922
20121201|2012-09-21 15:30,21,19.21,19.21,19.21,19.21,100
20121201|2012-09-24 07:00,24,19.2,19.2,19.07,19.08,159
20121201|2012-09-24 07:30,24,19.05,19.1,18.95,19.07,686
20121201|2012-09-24 08:00,24,19.05,19.1,18.99,19.1,212
20121201|2012-09-24 08:30,24,19.05,19.2,19.05,19.14,994
20121201|2012-09-24 09:00,24,19.12,19.16,19.05,19.05,754
20121201|2012-09-24 09:30,24,19.05,19.07,18.83,18.85,574
20121201|2012-09-24 10:00,24,18.85,19.05,18.85,18.94,823
20121201|2012-09-24 10:30,24,18.9,19.03,18.89,18.95,652
20121201|2012-09-24 11:00,24,18.9,18.95,18.87,18.95,351
20121201|2012-09-24 11:30,24,18.95,18.98,18.85,18.9,311
20121201|2012-09-24 12:00,24,18.88,18.9,18.75,18.8,636
20121201|2012-09-24 12:30,24,18.84,18.95,18.84,18.9,344
20121201|2012-09-24 13:00,24,18.9,18.9,18.77,18.77,315
20121201|2012-09-24 13:30,24,18.79,18.8,18.74,18.8,286
20121201|2012-09-24 14:00,24,18.75,18.85,18.75,18.85,306
20121201|2012-09-24 14:30,24,18.85,18.95,18.75,18.9,1430
20121201|2012-09-24 15:00,24,18.9,19.05,18.85,18.95,1305
20121201|2012-09-24 16:00,24,18.97,18.97,18.97,18.97,6
20121201|2012-09-25 07:00,25,18.78,18.78,18.6,18.64,147
20121201|2012-09-25 07:30,25,18.6,18.65,18.55,18.6,100
20121201|2012-09-25 08:00,25,18.6,18.63,18.55,18.6,203
20121201|2012-09-25 08:30,25,18.6,18.91,18.6,18.85,977
20121201|2012-09-25 09:00,25,18.8,18.8,18.6,18.72,1996
20121201|2012-09-25 09:30,25,18.7,18.72,18.55,18.58,464
20121201|2012-09-25 10:00,25,18.59,18.65,18.55,18.55,449
20121201|2012-09-25 10:30,25,18.6,18.65,18.55,18.64,580
20121201|2012-09-25 11:00,25,18.6,18.8,18.6,18.65,1278
20121201|2012-09-25 11:30,25,18.7,19.05,18.68,18.85,661
20121201|2012-09-25 12:00,25,18.9,19,18.85,18.9,195
20121201|2012-09-25 12:30,25,18.9,18.95,18.8,18.8,284
20121201|2012-09-25 13:00,25,18.8,19.05,18.8,19.05,739
20121201|2012-09-25 13:30,25,19.05,19.1,18.9,19.05,714
20121201|2012-09-25 14:00,25,19.1,19.35,19.05,19.28,1540
20121201|2012-09-25 14:30,25,19.25,19.65,19.23,19.6,1568
20121201|2012-09-25 15:00,25,19.6,19.65,19.44,19.45,3145
20121201|2012-09-25 16:00,25,19.46,19.46,19.46,19.46,2
20121201|2012-09-26 07:00,26,19.45,19.77,19.45,19.74,617
20121201|2012-09-26 07:30,26,19.75,19.87,19.7,19.7,490
20121201|2012-09-26 08:00,26,19.7,19.75,19.65,19.69,322
20121201|2012-09-26 08:30,26,19.65,20,19.55,19.9,2621
20121201|2012-09-26 09:00,26,19.88,20.05,19.85,20.05,662
20121201|2012-09-26 09:30,26,20.1,20.3,20.02,20.2,1755
20121201|2012-09-26 10:00,26,20.2,20.2,19.83,19.88,1047
20121201|2012-09-26 10:30,26,19.9,19.95,19.75,19.94,551
20121201|2012-09-26 11:00,26,19.9,19.91,19.65,19.75,447
20121201|2012-09-26 11:30,26,19.78,19.9,19.7,19.75,414
20121201|2012-09-26 12:00,26,19.75,19.8,19.65,19.7,376
20121201|2012-09-26 12:30,26,19.7,19.85,19.7,19.85,334
20121201|2012-09-26 13:00,26,19.8,19.85,19.7,19.83,341
20121201|2012-09-26 13:30,26,19.85,19.95,19.75,19.8,509
20121201|2012-09-26 14:00,26,19.85,20,19.84,19.9,602
20121201|2012-09-26 14:30,26,19.95,20.15,19.9,20.05,1389
20121201|2012-09-26 15:00,26,20.03,20.1,19.9,19.9,1274
20121201|2012-09-26 15:30,26,19.92,19.92,19.92,19.92,6
20121201|2012-09-27 07:00,27,19.65,19.65,19.55,19.65,272
20121201|2012-09-27 07:30,27,19.68,19.72,19.6,19.6,150
20121201|2012-09-27 08:00,27,19.58,19.6,19.5,19.5,70
20121201|2012-09-27 08:30,27,19.45,19.63,19.42,19.62,1105
20121201|2012-09-27 09:00,27,19.65,19.7,19.5,19.65,646
20121201|2012-09-27 09:30,27,19.65,19.7,19.52,19.56,848
20121201|2012-09-27 10:00,27,19.56,19.67,19.5,19.6,788
20121201|2012-09-27 10:30,27,19.6,19.63,19.15,19.25,1530
20121201|2012-09-27 11:00,27,19.2,19.25,18.95,19,811
20121201|2012-09-27 11:30,27,18.98,19.01,18.9,18.97,300
20121201|2012-09-27 12:00,27,18.97,19,18.92,19,269
20121201|2012-09-27 12:30,27,18.95,18.98,18.75,18.85,268
20121201|2012-09-27 13:00,27,18.85,18.95,18.8,18.82,757
20121201|2012-09-27 13:30,27,18.85,18.96,18.79,18.95,485
20121201|2012-09-27 14:00,27,18.92,19.04,18.87,19,682
20121201|2012-09-27 14:30,27,18.99,19.05,18.8,18.8,1113
20121201|2012-09-27 15:00,27,18.85,19.05,18.8,18.9,3005
20121201|2012-09-27 15:30,27,18.91,18.91,18.91,18.91,78
20121201|2012-09-28 07:00,28,19.1,19.2,19.08,19.2,426
20121201|2012-09-28 07:30,28,19.2,19.32,19.2,19.25,395
20121201|2012-09-28 08:00,28,19.2,19.21,19.1,19.15,157
20121201|2012-09-28 08:30,28,19.15,19.41,19.08,19.35,936
20121201|2012-09-28 09:00,28,19.35,19.41,19.2,19.32,799
20121201|2012-09-28 09:30,28,19.3,19.35,19.22,19.3,825
20121201|2012-09-28 10:00,28,19.3,19.3,19.23,19.3,871
20121201|2012-09-28 10:30,28,19.28,19.3,19.2,19.25,435
20121201|2012-09-28 11:00,28,19.25,19.28,18.97,19.15,1148
20121201|2012-09-28 11:30,28,19.1,19.13,19.05,19.05,279
20121201|2012-09-28 12:00,28,19.05,19.2,19,19.05,349
20121201|2012-09-28 12:30,28,19.05,19.1,18.9,18.97,420
20121201|2012-09-28 13:00,28,18.95,19.1,18.95,19.1,412
20121201|2012-09-28 13:30,28,19.1,19.23,19.1,19.15,679
20121201|2012-09-28 14:00,28,19.15,19.3,19.15,19.25,698
20121201|2012-09-28 14:30,28,19.23,19.35,19.1,19.25,1173
20121201|2012-09-28 15:00,28,19.25,19.3,19.1,19.15,1484
20121201|2012-09-28 15:30,28,19.17,19.17,19.17,19.17,10
20121201|2012-10-01 07:00,1,19.05,19.05,19,19,100
20121201|2012-10-01 07:30,1,19.05,19.05,18.9,18.99,213
20121201|2012-10-01 08:00,1,18.99,18.99,18.9,18.95,77
20121201|2012-10-01 08:30,1,19,19,18.75,18.94,490
20121201|2012-10-01 09:00,1,18.9,18.95,18.5,18.8,1001
20121201|2012-10-01 09:30,1,18.8,18.88,18.71,18.85,353
20121201|2012-10-01 10:00,1,18.85,18.85,18.73,18.85,249
20121201|2012-10-01 10:30,1,18.85,19,18.75,18.94,634
20121201|2012-10-01 11:00,1,18.95,18.95,18.7,18.7,1126
20121201|2012-10-01 11:30,1,18.75,19.03,18.65,19,1168
20121201|2012-10-01 12:00,1,19,19.13,18.95,19.05,601
20121201|2012-10-01 12:30,1,19,19.12,18.85,18.85,453
20121201|2012-10-01 13:00,1,18.85,18.99,18.83,18.91,370
20121201|2012-10-01 13:30,1,18.9,18.95,18.8,18.8,497
20121201|2012-10-01 14:00,1,18.85,19.3,18.8,19.08,1027
20121201|2012-10-01 14:30,1,19.1,19.26,19.08,19.2,1196
20121201|2012-10-01 15:00,1,19.25,19.25,19.1,19.15,2127
20121201|2012-10-01 15:30,1,19.17,19.17,19.17,19.17,2
20121201|2012-10-02 07:00,2,19,19.05,18.85,19.05,266
20121201|2012-10-02 07:30,2,19.05,19.05,18.95,19,38
20121201|2012-10-02 08:00,2,19,19.05,18.9,18.9,99
20121201|2012-10-02 08:30,2,18.9,18.98,18.75,18.9,850
20121201|2012-10-02 09:00,2,18.9,19.1,18.9,18.93,855
20121201|2012-10-02 09:30,2,18.9,19.05,18.77,19,900
20121201|2012-10-02 10:00,2,19.05,19.05,18.85,19,898
20121201|2012-10-02 10:30,2,18.95,19.24,18.85,19.1,993
20121201|2012-10-02 11:00,2,19.15,19.16,18.99,19.04,623
20121201|2012-10-02 11:30,2,19.04,19.25,19,19.17,3307
20121201|2012-10-02 12:00,2,19.15,19.2,19.1,19.15,260
20121201|2012-10-02 12:30,2,19.15,19.2,18.95,19.1,501
20121201|2012-10-02 13:00,2,19.1,19.25,19.05,19.25,439
20121201|2012-10-02 13:30,2,19.25,19.3,19.2,19.2,498
20121201|2012-10-02 14:00,2,19.2,19.25,19.05,19.05,308
20121201|2012-10-02 14:30,2,19,19.1,18.8,18.85,1061
20121201|2012-10-02 15:00,2,18.85,19.15,18.7,19,2429
20121201|2012-10-02 15:30,2,18.97,18.97,18.97,18.97,2
20121201|2012-10-03 07:00,3,19.05,19.13,18.95,18.98,87
20121201|2012-10-03 07:30,3,18.98,19.01,18.9,18.9,84
20121201|2012-10-03 08:00,3,18.9,18.95,18.8,18.8,351
20121201|2012-10-03 08:30,3,18.85,19.05,18.82,19.02,1362
20121201|2012-10-03 09:00,3,19,19.12,18.8,18.83,1890
20121201|2012-10-03 09:30,3,18.85,18.9,18.75,18.8,1030
20121201|2012-10-03 10:00,3,18.8,18.81,18.55,18.7,1486
20121201|2012-10-03 10:30,3,18.7,18.75,18.6,18.65,360
20121201|2012-10-03 11:00,3,18.65,18.77,18.55,18.55,807
20121201|2012-10-03 11:30,3,18.6,18.72,18.6,18.7,341
20121201|2012-10-03 12:00,3,18.7,18.78,18.7,18.75,180
20121201|2012-10-03 12:30,3,18.75,19,18.75,18.8,836
20121201|2012-10-03 13:00,3,18.8,18.88,18.75,18.8,348
20121201|2012-10-03 13:30,3,18.8,18.9,18.7,18.87,461
20121201|2012-10-03 14:00,3,18.85,18.93,18.75,18.8,633
20121201|2012-10-03 14:30,3,18.76,18.87,18.7,18.75,964
20121201|2012-10-03 15:00,3,18.75,18.9,18.75,18.75,1188
20121201|2012-10-03 15:30,3,18.76,18.76,18.76,18.76,113
20121201|2012-10-04 07:00,4,18.6,18.7,18.55,18.55,75
20121201|2012-10-04 07:30,4,18.6,18.65,18.53,18.59,147
20121201|2012-10-04 08:00,4,18.6,18.6,18.55,18.6,46
20121201|2012-10-04 08:30,4,18.6,18.68,18.53,18.55,882
20121201|2012-10-04 09:00,4,18.6,18.65,18.35,18.55,1041
20121201|2012-10-04 09:30,4,18.55,18.65,18.5,18.55,1324
20121201|2012-10-04 10:00,4,18.55,18.6,18.45,18.6,638
20121201|2012-10-04 10:30,4,18.6,18.65,18.55,18.6,342
20121201|2012-10-04 11:00,4,18.6,18.65,18.45,18.58,866
20121201|2012-10-04 11:30,4,18.55,18.72,18.53,18.55,663
20121201|2012-10-04 12:00,4,18.55,18.59,18.45,18.57,523
20121201|2012-10-04 12:30,4,18.55,18.6,18.5,18.53,478
20121201|2012-10-04 13:00,4,18.5,18.55,18.45,18.5,426
20121201|2012-10-04 13:30,4,18.51,18.55,18.4,18.45,348
20121201|2012-10-04 14:00,4,18.47,18.5,18.44,18.5,222
20121201|2012-10-04 14:30,4,18.45,18.48,18.35,18.35,723
20121201|2012-10-04 15:00,4,18.39,18.45,18.3,18.35,1481
20121201|2012-10-04 15:30,4,18.37,18.37,18.37,18.37,10
20121201|2012-10-05 07:00,5,18.2,18.35,18.2,18.24,138
20121201|2012-10-05 07:30,5,18.2,18.2,17.9,17.95,561
20121201|2012-10-05 08:00,5,17.9,17.95,17.87,17.9,132
20121201|2012-10-05 08:30,5,17.95,18,17.78,17.88,1466
20121201|2012-10-05 09:00,5,17.9,17.98,17.89,17.95,1275
20121201|2012-10-05 09:30,5,17.97,18.1,17.92,18.05,773
20121201|2012-10-05 10:00,5,18.05,18.15,18,18.1,440
20121201|2012-10-05 10:30,5,18.08,18.15,18,18.08,463
20121201|2012-10-05 11:00,5,18.05,18.08,17.9,17.95,402
20121201|2012-10-05 11:30,5,18,18.02,17.9,17.9,341
20121201|2012-10-05 12:00,5,17.95,18,17.9,17.95,161
20121201|2012-10-05 12:30,5,17.95,18,17.9,17.95,269
20121201|2012-10-05 13:00,5,17.95,18.03,17.9,17.95,386
20121201|2012-10-05 13:30,5,17.95,18.23,17.93,18.2,1132
20121201|2012-10-05 14:00,5,18.2,18.39,18.15,18.27,1381
20121201|2012-10-05 14:30,5,18.25,18.4,18.2,18.24,906
20121201|2012-10-05 15:00,5,18.24,18.35,18.13,18.25,1607
20121201|2012-10-05 15:30,5,18.21,18.21,18.21,18.21,39
20121201|2012-10-08 07:00,8,18.4,18.5,18.4,18.4,62
20121201|2012-10-08 07:30,8,18.4,18.4,18.3,18.35,138
20121201|2012-10-08 08:00,8,18.4,18.4,18.3,18.3,240
20121201|2012-10-08 08:30,8,18.35,18.45,18.29,18.3,1145
20121201|2012-10-08 09:00,8,18.3,18.4,18.25,18.35,557
20121201|2012-10-08 09:30,8,18.35,18.39,18.2,18.28,690
20121201|2012-10-08 10:00,8,18.3,18.37,18.25,18.25,417
20121201|2012-10-08 10:30,8,18.3,18.4,18.25,18.31,367
20121201|2012-10-08 11:00,8,18.35,18.41,18.3,18.38,446
20121201|2012-10-08 11:30,8,18.35,18.45,18.35,18.4,320
20121201|2012-10-08 12:00,8,18.4,18.45,18.35,18.35,367
20121201|2012-10-08 12:30,8,18.38,18.4,18.25,18.35,419
20121201|2012-10-08 13:00,8,18.3,18.3,18.22,18.25,160
20121201|2012-10-08 13:30,8,18.25,18.3,18.2,18.27,237
20121201|2012-10-08 14:00,8,18.25,18.3,18.15,18.25,376
20121201|2012-10-08 14:30,8,18.25,18.31,18.2,18.29,518
20121201|2012-10-08 15:00,8,18.28,18.4,18.25,18.4,1277
20121201|2012-10-08 15:30,8,18.33,18.33,18.33,18.33,33
20121201|2012-10-09 07:00,9,18.3,18.31,18.2,18.25,69
20121201|2012-10-09 07:30,9,18.2,18.2,18.15,18.2,110
20121201|2012-10-09 08:00,9,18.25,18.35,18.21,18.3,647
20121201|2012-10-09 08:30,9,18.3,18.5,18.25,18.45,1573
20121201|2012-10-09 09:00,9,18.49,18.49,18.35,18.4,799
20121201|2012-10-09 09:30,9,18.4,18.65,18.35,18.65,1055
20121201|2012-10-09 10:00,9,18.6,18.79,18.6,18.75,1628
20121201|2012-10-09 10:30,9,18.77,18.8,18.65,18.7,826
20121201|2012-10-09 11:00,9,18.7,18.71,18.48,18.54,1377
20121201|2012-10-09 11:30,9,18.55,18.65,18.5,18.65,523
20121201|2012-10-09 12:00,9,18.6,18.7,18.55,18.65,624
20121201|2012-10-09 12:30,9,18.7,18.71,18.55,18.66,556
20121201|2012-10-09 13:00,9,18.7,18.73,18.6,18.63,335
20121201|2012-10-09 13:30,9,18.65,18.74,18.55,18.55,618
20121201|2012-10-09 14:00,9,18.6,18.84,18.6,18.84,407
20121201|2012-10-09 14:30,9,18.85,18.93,18.75,18.85,1067
20121201|2012-10-09 15:00,9,18.85,18.9,18.7,18.7,1134
20121201|2012-10-09 15:30,9,18.72,18.72,18.72,18.72,2
20121201|2012-10-10 07:00,10,18.7,18.72,18.6,18.6,122
20121201|2012-10-10 07:30,10,18.67,18.72,18.67,18.68,130
20121201|2012-10-10 08:00,10,18.7,18.71,18.6,18.6,106
20121201|2012-10-10 08:30,10,18.63,18.75,18.52,18.65,1595
20121201|2012-10-10 09:00,10,18.65,18.65,18.52,18.53,947
20121201|2012-10-10 09:30,10,18.5,18.62,18.5,18.56,690
20121201|2012-10-10 10:00,10,18.6,18.64,18.55,18.6,512
20121201|2012-10-10 10:30,10,18.6,18.8,18.58,18.7,787
20121201|2012-10-10 11:00,10,18.73,18.8,18.64,18.76,1024
20121201|2012-10-10 11:30,10,18.75,18.94,18.75,18.92,1399
20121201|2012-10-10 12:00,10,18.93,18.95,18.7,18.7,1052
20121201|2012-10-10 12:30,10,18.75,18.75,18.64,18.65,570
20121201|2012-10-10 13:00,10,18.65,18.75,18.56,18.7,1446
20121201|2012-10-10 13:30,10,18.7,18.75,18.66,18.72,199
20121201|2012-10-10 14:00,10,18.74,18.78,18.7,18.75,451
20121201|2012-10-10 14:30,10,18.75,18.82,18.75,18.8,588
20121201|2012-10-10 15:00,10,18.78,19,18.75,19,3020
20121201|2012-10-10 15:30,10,18.98,18.98,18.98,18.98,4
20121201|2012-10-11 07:00,11,18.7,18.77,18.67,18.7,109
20121201|2012-10-11 07:30,11,18.65,18.7,18.6,18.65,138
20121201|2012-10-11 08:00,11,18.65,18.65,18.48,18.48,334
20121201|2012-10-11 08:30,11,18.45,18.5,18.38,18.42,1525
20121201|2012-10-11 09:00,11,18.4,18.46,18.3,18.3,571
20121201|2012-10-11 09:30,11,18.3,18.35,18.2,18.2,736
20121201|2012-10-11 10:00,11,18.25,18.4,18.2,18.33,696
20121201|2012-10-11 10:30,11,18.35,18.49,18.25,18.42,1605
20121201|2012-10-11 11:00,11,18.4,18.5,18.4,18.4,409
20121201|2012-10-11 11:30,11,18.4,18.45,18.35,18.42,540
20121201|2012-10-11 12:00,11,18.4,18.4,18.35,18.38,152
20121201|2012-10-11 12:30,11,18.35,18.54,18.35,18.5,675
20121201|2012-10-11 13:00,11,18.53,18.53,18.45,18.45,357
20121201|2012-10-11 13:30,11,18.45,18.6,18.4,18.55,890
20121201|2012-10-11 14:00,11,18.6,18.6,18.45,18.45,814
20121201|2012-10-11 14:30,11,18.5,18.51,18.45,18.47,559
20121201|2012-10-11 15:00,11,18.48,18.55,18.41,18.55,2664
20121201|2012-10-11 15:30,11,18.47,18.47,18.47,18.47,10
20121201|2012-10-12 07:00,12,18.2,18.25,18.1,18.1,119
20121201|2012-10-12 07:30,12,18.15,18.2,18.12,18.18,120
20121201|2012-10-12 08:00,12,18.2,18.25,18.15,18.21,158
20121201|2012-10-12 08:30,12,18.25,18.3,18.05,18.1,1341
20121201|2012-10-12 09:00,12,18.08,18.25,18.05,18.18,2087
20121201|2012-10-12 09:30,12,18.18,18.25,18.12,18.17,950
20121201|2012-10-12 10:00,12,18.2,18.4,18.15,18.35,1838
20121201|2012-10-12 10:30,12,18.37,18.55,18.37,18.43,1735
20121201|2012-10-12 11:00,12,18.45,18.46,18.35,18.43,805
20121201|2012-10-12 11:30,12,18.43,18.45,18.35,18.41,967
20121201|2012-10-12 12:00,12,18.4,18.63,18.4,18.56,2443
20121201|2012-10-12 12:30,12,18.56,18.66,18.55,18.55,1204
20121201|2012-10-12 13:00,12,18.55,18.63,18.5,18.5,903
20121201|2012-10-12 13:30,12,18.53,18.55,18.45,18.47,707
20121201|2012-10-12 14:00,12,18.48,18.6,18.45,18.48,1067
20121201|2012-10-12 14:30,12,18.48,18.6,18.45,18.54,1198
20121201|2012-10-12 15:00,12,18.55,18.7,18.53,18.63,1216
20121201|2012-10-12 15:30,12,18.62,18.62,18.62,18.62,50
20121201|2012-10-15 07:00,15,18.39,18.39,18.3,18.33,204
20121201|2012-10-15 07:30,15,18.3,18.4,18.3,18.3,149
20121201|2012-10-15 08:00,15,18.33,18.35,18.28,18.35,281
20121201|2012-10-15 08:30,15,18.35,18.45,18.25,18.37,2026
20121201|2012-10-15 09:00,15,18.4,18.65,18.35,18.4,2690
20121201|2012-10-15 09:30,15,18.4,18.45,18.37,18.45,942
20121201|2012-10-15 10:00,15,18.45,18.45,18.18,18.23,1042
20121201|2012-10-15 10:30,15,18.25,18.25,18.1,18.15,906
20121201|2012-10-15 11:00,15,18.15,18.15,17.99,18,1052
20121201|2012-10-15 11:30,15,18,18.05,17.91,18.02,891
20121201|2012-10-15 12:00,15,18.01,18.1,17.95,18.09,705
20121201|2012-10-15 12:30,15,18.05,18.1,18,18.05,895
20121201|2012-10-15 13:00,15,18.05,18.06,18,18,651
20121201|2012-10-15 13:30,15,18,18.1,18,18.06,713
20121201|2012-10-15 14:00,15,18.1,18.18,18.05,18.1,1131
20121201|2012-10-15 14:30,15,18.1,18.15,17.95,18,1102
20121201|2012-10-15 15:00,15,17.97,18.15,17.95,18.05,2186
20121201|2012-10-15 15:30,15,18.02,18.02,18.02,18.02,20
20121201|2012-10-16 07:00,16,17.7,17.75,17.68,17.7,110
20121201|2012-10-16 07:30,16,17.75,17.8,17.7,17.74,240
20121201|2012-10-16 08:00,16,17.7,17.76,17.7,17.7,192
20121201|2012-10-16 08:30,16,17.7,17.8,17.55,17.59,1636
20121201|2012-10-16 09:00,16,17.59,17.65,17.55,17.56,922
20121201|2012-10-16 09:30,16,17.58,17.62,17.5,17.6,703
20121201|2012-10-16 10:00,16,17.6,17.65,17.55,17.55,1139
20121201|2012-10-16 10:30,16,17.57,17.65,17.55,17.63,716
20121201|2012-10-16 11:00,16,17.6,17.63,17.5,17.58,1200
20121201|2012-10-16 11:30,16,17.6,17.65,17.55,17.6,576
20121201|2012-10-16 12:00,16,17.65,17.65,17.55,17.55,375
20121201|2012-10-16 12:30,16,17.55,17.65,17.55,17.6,512
20121201|2012-10-16 13:00,16,17.56,17.7,17.55,17.65,606
20121201|2012-10-16 13:30,16,17.67,17.8,17.65,17.8,1068
20121201|2012-10-16 14:00,16,17.79,17.85,17.72,17.77,845
20121201|2012-10-16 14:30,16,17.76,17.77,17.63,17.65,509
20121201|2012-10-16 15:00,16,17.65,17.75,17.58,17.6,2197
20121201|2012-10-16 15:30,16,17.63,17.63,17.63,17.63,1
20121201|2012-10-17 07:00,17,17.5,17.6,17.46,17.57,130
20121201|2012-10-17 07:30,17,17.55,17.55,17.45,17.45,522
20121201|2012-10-17 08:00,17,17.5,17.67,17.48,17.65,293
20121201|2012-10-17 08:30,17,17.6,17.8,17.5,17.52,1888
20121201|2012-10-17 09:00,17,17.55,17.58,17.45,17.48,1465
20121201|2012-10-17 09:30,17,17.48,17.55,17.43,17.5,1871
20121201|2012-10-17 10:00,17,17.5,17.6,17.45,17.51,845
20121201|2012-10-17 10:30,17,17.5,17.55,17.4,17.45,849
20121201|2012-10-17 11:00,17,17.45,17.5,17.4,17.4,622
20121201|2012-10-17 11:30,17,17.4,17.45,17.4,17.44,327
20121201|2012-10-17 12:00,17,17.4,17.44,17.38,17.42,406
20121201|2012-10-17 12:30,17,17.4,17.6,17.4,17.49,1171
20121201|2012-10-17 13:00,17,17.45,17.5,17.33,17.35,1231
20121201|2012-10-17 13:30,17,17.35,17.45,17.35,17.37,685
20121201|2012-10-17 14:00,17,17.35,17.4,17.34,17.37,601
20121201|2012-10-17 14:30,17,17.35,17.42,17.3,17.4,1041
20121201|2012-10-17 15:00,17,17.4,17.5,17.3,17.45,6073
20121201|2012-10-17 16:00,17,17.47,17.47,17.47,17.47,100
20121201|2012-10-18 07:00,18,17.5,17.53,17.45,17.45,238
20121201|2012-10-18 07:30,18,17.5,17.55,17.48,17.55,303
20121201|2012-10-18 08:00,18,17.55,17.65,17.54,17.62,252
20121201|2012-10-18 08:30,18,17.6,17.66,17.55,17.55,1046
20121201|2012-10-18 09:00,18,17.55,17.7,17.5,17.65,895
20121201|2012-10-18 09:30,18,17.6,17.65,17.45,17.48,568
20121201|2012-10-18 10:00,18,17.5,17.5,17.4,17.47,503
20121201|2012-10-18 10:30,18,17.5,17.5,17.35,17.35,978
20121201|2012-10-18 11:00,18,17.37,17.4,17.25,17.3,468
20121201|2012-10-18 11:30,18,17.3,17.49,17.3,17.45,2224
20121201|2012-10-18 12:00,18,17.45,17.55,17.4,17.4,671
20121201|2012-10-18 12:30,18,17.45,17.6,17.4,17.57,739
20121201|2012-10-18 13:00,18,17.57,17.65,17.5,17.57,1447
20121201|2012-10-18 13:30,18,17.6,17.8,17.57,17.65,1664
20121201|2012-10-18 14:00,18,17.65,17.72,17.58,17.61,1620
20121201|2012-10-18 14:30,18,17.61,17.61,17.48,17.5,1487
20121201|2012-10-18 15:00,18,17.5,17.61,17.45,17.55,4594
20121201|2012-10-18 15:30,18,17.57,17.57,17.57,17.57,100
20121201|2012-10-19 07:00,19,17.6,17.65,17.6,17.65,101
20121201|2012-10-19 07:30,19,17.62,17.62,17.55,17.55,159
20121201|2012-10-19 08:00,19,17.55,17.6,17.5,17.5,263
20121201|2012-10-19 08:30,19,17.55,17.8,17.5,17.54,2333
20121201|2012-10-19 09:00,19,17.55,17.65,17.52,17.57,1142
20121201|2012-10-19 09:30,19,17.59,17.67,17.55,17.6,1198
20121201|2012-10-19 10:00,19,17.61,17.95,17.6,17.88,3084
20121201|2012-10-19 10:30,19,17.88,18,17.85,18,1864
20121201|2012-10-19 11:00,19,17.95,18.25,17.95,18.2,1793
20121201|2012-10-19 11:30,19,18.2,18.3,18.05,18.3,1087
20121201|2012-10-19 12:00,19,18.27,18.35,18.15,18.25,1118
20121201|2012-10-19 12:30,19,18.25,18.5,18.2,18.4,1255
20121201|2012-10-19 13:00,19,18.4,18.6,18.3,18.55,1884
20121201|2012-10-19 13:30,19,18.55,18.6,18.4,18.43,1504
20121201|2012-10-19 14:00,19,18.4,18.63,18.34,18.4,2939
20121201|2012-10-19 14:30,19,18.45,18.5,18.3,18.4,2187
20121201|2012-10-19 15:00,19,18.4,18.55,18.35,18.45,3078
20121201|2012-10-19 15:30,19,18.42,18.42,18.42,18.42,15
20121201|2012-10-22 07:00,22,18.25,18.4,18.25,18.34,339
20121201|2012-10-22 07:30,22,18.35,18.4,18.3,18.35,53
20121201|2012-10-22 08:00,22,18.35,18.45,18.3,18.35,178
20121201|2012-10-22 08:30,22,18.4,18.45,18.2,18.32,2367
20121201|2012-10-22 09:00,22,18.35,18.4,18.2,18.2,1477
20121201|2012-10-22 09:30,22,18.2,18.4,18.2,18.32,913
20121201|2012-10-22 10:00,22,18.33,18.5,18.25,18.44,1647
20121201|2012-10-22 10:30,22,18.4,18.5,18.32,18.47,862
20121201|2012-10-22 11:00,22,18.48,18.55,18.4,18.5,1420
20121201|2012-10-22 11:30,22,18.45,18.6,18.4,18.5,664
20121201|2012-10-22 12:00,22,18.48,18.65,18.4,18.6,1348
20121201|2012-10-22 12:30,22,18.65,18.75,18.55,18.65,1664
20121201|2012-10-22 13:00,22,18.65,18.7,18.5,18.58,1091
20121201|2012-10-22 13:30,22,18.58,18.63,18.5,18.5,879
20121201|2012-10-22 14:00,22,18.55,18.6,18.45,18.45,1561
20121201|2012-10-22 14:30,22,18.47,18.51,18.1,18.15,1982
20121201|2012-10-22 15:00,22,18.15,18.2,17.95,18,3012
20121201|2012-10-22 16:00,22,18.02,18.02,18.02,18.02,100
20121201|2012-10-23 07:00,23,18.55,18.85,18.55,18.85,496
20121201|2012-10-23 07:30,23,18.9,19.1,18.85,18.95,773
20121201|2012-10-23 08:00,23,18.97,19.05,18.95,19.02,428
20121201|2012-10-23 08:30,23,19.02,19.25,18.9,19.05,3967
20121201|2012-10-23 09:00,23,19.05,19.2,18.9,19.15,2608
20121201|2012-10-23 09:30,23,19.15,19.5,19.13,19.39,3050
20121201|2012-10-23 10:00,23,19.4,19.4,19.2,19.22,1846
20121201|2012-10-23 10:30,23,19.25,19.45,19.19,19.2,2758
20121201|2012-10-23 11:00,23,19.15,19.2,18.95,19.12,1340
20121201|2012-10-23 11:30,23,19.1,19.25,18.8,19,1302
20121201|2012-10-23 12:00,23,18.99,19.05,18.86,18.98,1912
20121201|2012-10-23 12:30,23,18.95,19.07,18.88,19,1254
20121201|2012-10-23 13:00,23,18.98,19.17,18.88,19.05,1539
20121201|2012-10-23 13:30,23,19,19.09,18.9,18.95,1440
20121201|2012-10-23 14:00,23,18.95,19.11,18.82,19.11,1997
20121201|2012-10-23 14:30,23,19.12,19.25,19.07,19.2,2430
20121201|2012-10-23 15:00,23,19.2,19.5,19.2,19.35,4321
20121201|2012-10-23 16:00,23,19.37,19.37,19.37,19.37,250
20121201|2012-10-24 07:00,24,19.1,19.15,19.05,19.07,385
20121201|2012-10-24 07:30,24,19.08,19.1,18.95,19,719
20121201|2012-10-24 08:00,24,19,19.02,18.9,18.9,456
20121201|2012-10-24 08:30,24,18.9,19.05,18.8,18.9,2715
20121201|2012-10-24 09:00,24,18.9,19.25,18.87,19.2,2859
20121201|2012-10-24 09:30,24,19.2,19.25,19.1,19.14,2785
20121201|2012-10-24 10:00,24,19.1,19.25,19.01,19.05,2422
20121201|2012-10-24 10:30,24,19.05,19.2,19,19.2,955
20121201|2012-10-24 11:00,24,19.15,19.2,19.05,19.1,1191
20121201|2012-10-24 11:30,24,19.1,19.1,19,19.03,569
20121201|2012-10-24 12:00,24,19.05,19.1,19,19,484
20121201|2012-10-24 12:30,24,19,19.12,19,19.05,660
20121201|2012-10-24 13:00,24,19.04,19.1,18.83,18.89,1591
20121201|2012-10-24 13:30,24,18.91,19.08,18.9,19,1363
20121201|2012-10-24 14:00,24,19.05,19.35,19.03,19.2,2111
20121201|2012-10-24 14:30,24,19.23,19.32,19.2,19.25,960
20121201|2012-10-24 15:00,24,19.23,19.25,19.05,19.06,3525
20121201|2012-10-24 15:30,24,19.09,19.09,19.09,19.09,4
20121201|2012-10-25 07:00,25,18.8,18.82,18.75,18.8,164
20121201|2012-10-25 07:30,25,18.75,18.8,18.65,18.65,354
20121201|2012-10-25 08:00,25,18.69,18.7,18.6,18.6,265
20121201|2012-10-25 08:30,25,18.65,18.75,18.55,18.65,1996
20121201|2012-10-25 09:00,25,18.7,18.76,18.55,18.7,1192
20121201|2012-10-25 09:30,25,18.66,18.9,18.65,18.8,2117
20121201|2012-10-25 10:00,25,18.8,18.97,18.75,18.93,1159
20121201|2012-10-25 10:30,25,18.9,19.27,18.85,19.15,2893
20121201|2012-10-25 11:00,25,19.15,19.2,19.1,19.15,1018
20121201|2012-10-25 11:30,25,19.15,19.25,18.99,19.05,1431
20121201|2012-10-25 12:00,25,19.05,19.1,18.93,18.95,552
20121201|2012-10-25 12:30,25,19,19.05,18.95,18.95,405
20121201|2012-10-25 13:00,25,18.95,19.1,18.95,19,740
20121201|2012-10-25 13:30,25,18.99,18.99,18.85,18.95,641
20121201|2012-10-25 14:00,25,18.95,19.2,18.95,19.17,1563
20121201|2012-10-25 14:30,25,19.2,19.21,18.8,18.85,1842
20121201|2012-10-25 15:00,25,18.85,18.92,18.78,18.9,4888
20121201|2012-10-25 15:30,25,18.87,18.87,18.87,18.87,40
20121201|2012-10-26 07:00,26,19.2,19.25,19,19.07,534
20121201|2012-10-26 07:30,26,19.05,19.1,18.68,18.8,690
20121201|2012-10-26 08:00,26,18.8,18.95,18.75,18.85,685
20121201|2012-10-26 08:30,26,18.9,18.95,18.62,18.92,2018
20121201|2012-10-26 09:00,26,18.95,19,18.75,19,2372
20121201|2012-10-26 09:30,26,19.05,19.2,18.9,19.12,1995
20121201|2012-10-26 10:00,26,19.15,19.3,19,19.02,1414
20121201|2012-10-26 10:30,26,19.04,19.2,18.98,19.15,822
20121201|2012-10-26 11:00,26,19.16,19.35,19.1,19.2,1254
20121201|2012-10-26 11:30,26,19.25,19.34,19.1,19.1,1064
20121201|2012-10-26 12:00,26,19.15,19.25,19.1,19.1,603
20121201|2012-10-26 12:30,26,19.15,19.15,18.95,19.09,919
20121201|2012-10-26 13:00,26,19.05,19.1,18.9,18.95,633
20121201|2012-10-26 13:30,26,18.95,19,18.85,18.9,494
20121201|2012-10-26 14:00,26,18.93,18.95,18.8,18.85,525
20121201|2012-10-26 14:30,26,18.85,19.02,18.85,18.91,803
20121201|2012-10-26 15:00,26,18.9,18.95,18.8,18.9,1362
20121201|2012-10-26 15:30,26,18.88,18.88,18.88,18.88,500
20121201|2012-10-31 07:00,31,18.6,18.65,18.55,18.6,235
20121201|2012-10-31 07:30,31,18.6,18.68,18.53,18.6,1184
20121201|2012-10-31 08:00,31,18.57,18.63,18.51,18.63,482
20121201|2012-10-31 08:30,31,18.63,18.85,18.6,18.77,3324
20121201|2012-10-31 09:00,31,18.8,18.95,18.75,18.82,2956
20121201|2012-10-31 09:30,31,18.85,19.15,18.85,19.09,2033
20121201|2012-10-31 10:00,31,19.09,19.25,19,19.05,2045
20121201|2012-10-31 10:30,31,19.03,19.15,19,19.1,1375
20121201|2012-10-31 11:00,31,19.15,19.32,19.05,19.3,1698
20121201|2012-10-31 11:30,31,19.35,19.47,19.3,19.35,1847
20121201|2012-10-31 12:00,31,19.35,19.46,19.3,19.34,1116
20121201|2012-10-31 12:30,31,19.32,19.47,19.32,19.38,1745
20121201|2012-10-31 13:00,31,19.4,19.45,19.25,19.3,1423
20121201|2012-10-31 13:30,31,19.3,19.35,19.2,19.34,1429
20121201|2012-10-31 14:00,31,19.33,19.38,19.05,19.14,2143
20121201|2012-10-31 14:30,31,19.15,19.37,19.15,19.35,3091
20121201|2012-10-31 15:00,31,19.35,19.5,19.33,19.5,5088
20121201|2012-10-31 15:30,31,19.47,19.47,19.47,19.47,75
20121201|2012-11-01 07:00,1,19.27,19.32,19.2,19.2,282
20121201|2012-11-01 07:30,1,19.22,19.22,19.05,19.1,468
20121201|2012-11-01 08:00,1,19.1,19.14,19.03,19.05,298
20121201|2012-11-01 08:30,1,19.05,19.1,18.62,18.72,4086
20121201|2012-11-01 09:00,1,18.7,18.75,18.55,18.7,2780
20121201|2012-11-01 09:30,1,18.7,18.7,18.55,18.65,2262
20121201|2012-11-01 10:00,1,18.65,18.7,18.5,18.55,2764
20121201|2012-11-01 10:30,1,18.55,18.55,18.25,18.34,2891
20121201|2012-11-01 11:00,1,18.3,18.4,18.2,18.4,2942
20121201|2012-11-01 11:30,1,18.2,18.45,18.15,18.32,1854
20121201|2012-11-01 12:00,1,18.3,18.38,18.23,18.32,1220
20121201|2012-11-01 12:30,1,18.35,18.35,18.2,18.23,1371
20121201|2012-11-01 13:00,1,18.23,18.28,18.2,18.2,695
20121201|2012-11-01 13:30,1,18.23,18.25,18,18.13,1694
20121201|2012-11-01 14:00,1,18.13,18.15,17.98,18.05,1546
20121201|2012-11-01 14:30,1,18.05,18.05,17.8,17.85,2103
20121201|2012-11-01 15:00,1,17.8,17.85,17.75,17.85,5709
20121201|2012-11-01 15:30,1,17.87,17.87,17.87,17.87,138
20121201|2012-11-02 07:00,2,17.85,17.95,17.8,17.9,602
20121201|2012-11-02 07:30,2,17.9,17.9,17.62,17.65,824
20121201|2012-11-02 08:00,2,17.6,17.73,17.6,17.66,371
20121201|2012-11-02 08:30,2,17.65,17.85,17.55,17.69,5158
20121201|2012-11-02 09:00,2,17.68,17.97,17.65,17.92,3987
20121201|2012-11-02 09:30,2,17.95,18.12,17.9,18.05,3080
20121201|2012-11-02 10:00,2,18.07,18.17,17.99,18.02,2491
20121201|2012-11-02 10:30,2,18,18.05,17.85,17.95,2477
20121201|2012-11-02 11:00,2,17.95,18,17.73,17.77,2448
20121201|2012-11-02 11:30,2,17.78,17.78,17.65,17.75,1136
20121201|2012-11-02 12:00,2,17.75,17.95,17.7,17.87,865
20121201|2012-11-02 12:30,2,17.86,17.98,17.75,17.9,1229
20121201|2012-11-02 13:00,2,17.9,18.07,17.9,18,1042
20121201|2012-11-02 13:30,2,18,18.4,17.98,18.2,3126
20121201|2012-11-02 14:00,2,18.2,18.32,18.18,18.25,1717
20121201|2012-11-02 14:30,2,18.25,18.46,18.25,18.35,2446
20121201|2012-11-02 15:00,2,18.37,18.65,18.35,18.6,5098
20121201|2012-11-02 15:30,2,18.56,18.56,18.56,18.56,3
20121201|2012-11-05 07:00,5,18.51,18.75,18.5,18.7,601
20121201|2012-11-05 07:30,5,18.7,18.7,18.55,18.6,377
20121201|2012-11-05 08:00,5,18.6,18.6,18.55,18.55,269
20121201|2012-11-05 08:30,5,18.55,18.75,18.5,18.65,2880
20121201|2012-11-05 09:00,5,18.65,18.8,18.58,18.8,1778
20121201|2012-11-05 09:30,5,18.78,18.8,18.52,18.55,1678
20121201|2012-11-05 10:00,5,18.54,18.67,18.43,18.6,1420
20121201|2012-11-05 10:30,5,18.6,18.75,18.6,18.7,789
20121201|2012-11-05 11:00,5,18.7,19,18.68,18.95,2175
20121201|2012-11-05 11:30,5,18.93,19.05,18.9,19,1156
20121201|2012-11-05 12:00,5,19,19.02,18.75,18.86,788
20121201|2012-11-05 12:30,5,18.87,18.92,18.83,18.9,988
20121201|2012-11-05 13:00,5,18.87,18.9,18.75,18.75,607
20121201|2012-11-05 13:30,5,18.75,18.75,18.55,18.68,948
20121201|2012-11-05 14:00,5,18.65,18.8,18.65,18.7,998
20121201|2012-11-05 14:30,5,18.7,18.82,18.48,18.62,1776
20121201|2012-11-05 15:00,5,18.6,18.91,18.6,18.85,4219
20121201|2012-11-05 15:30,5,18.87,18.87,18.87,18.87,150
20121201|2012-11-06 07:00,6,18.7,18.85,18.65,18.68,304
20121201|2012-11-06 07:30,6,18.69,18.69,18.5,18.5,382
20121201|2012-11-06 08:00,6,18.5,18.55,18.4,18.45,337
20121201|2012-11-06 08:30,6,18.5,18.65,18.23,18.25,2948
20121201|2012-11-06 09:00,6,18.23,18.35,18.19,18.3,1755
20121201|2012-11-06 09:30,6,18.3,18.39,18.2,18.35,1522
20121201|2012-11-06 10:00,6,18.3,18.35,18.15,18.2,1103
20121201|2012-11-06 10:30,6,18.18,18.2,17.85,17.9,3287
20121201|2012-11-06 11:00,6,17.94,18,17.75,17.85,2569
20121201|2012-11-06 11:30,6,17.87,17.98,17.8,17.9,1431
20121201|2012-11-06 12:00,6,17.9,18,17.85,17.91,776
20121201|2012-11-06 12:30,6,17.9,17.9,17.8,17.9,1409
20121201|2012-11-06 13:00,6,17.9,17.9,17.8,17.8,1802
20121201|2012-11-06 13:30,6,17.8,17.97,17.8,17.95,1167
20121201|2012-11-06 14:00,6,18,18.04,17.9,18,1553
20121201|2012-11-06 14:30,6,18,18.1,17.95,18,2589
20121201|2012-11-06 15:00,6,18.03,18.15,17.95,18.05,7318
20121201|2012-11-06 15:30,6,18.07,18.07,18.07,18.07,4
20121201|2012-11-07 07:00,7,18.2,18.45,18.2,18.32,1210
20121201|2012-11-07 07:30,7,18.35,18.36,18.22,18.27,1292
20121201|2012-11-07 08:00,7,18.26,18.45,18.22,18.45,1431
20121201|2012-11-07 08:30,7,18.4,18.65,18.32,18.45,5943
20121201|2012-11-07 09:00,7,18.49,18.87,18.43,18.74,5595
20121201|2012-11-07 09:30,7,18.75,19.1,18.6,19.1,3146
20121201|2012-11-07 10:00,7,19.1,19.37,18.95,19.35,5900
20121201|2012-11-07 10:30,7,19.35,19.55,19.1,19.15,5599
20121201|2012-11-07 11:00,7,19.15,19.2,18.88,19.04,3362
20121201|2012-11-07 11:30,7,19.1,19.19,19,19.15,1873
20121201|2012-11-07 12:00,7,19.15,19.19,18.9,19,2315
20121201|2012-11-07 12:30,7,19,19,18.9,18.95,490
20121201|2012-11-07 13:00,7,19,19.15,18.99,19.03,774
20121201|2012-11-07 13:30,7,19,19.25,19,19,1856
20121201|2012-11-07 14:00,7,19,19.22,18.95,18.96,2444
20121201|2012-11-07 14:30,7,19,19.35,18.95,19.33,3256
20121201|2012-11-07 15:00,7,19.25,19.5,19.25,19.45,5732
20121201|2012-11-07 15:30,7,19.47,19.47,19.47,19.47,300
20121201|2012-11-08 07:00,8,19.18,19.25,19.05,19.25,875
20121201|2012-11-08 07:30,8,19.2,19.26,19.15,19.2,548
20121201|2012-11-08 08:00,8,19.22,19.36,19.19,19.27,534
20121201|2012-11-08 08:30,8,19.28,19.3,18.8,19.04,4060
20121201|2012-11-08 09:00,8,19.04,19.4,19,19.35,4043
20121201|2012-11-08 09:30,8,19.32,19.47,19.15,19.2,3558
20121201|2012-11-08 10:00,8,19.2,19.32,19.1,19.15,2431
20121201|2012-11-08 10:30,8,19.15,19.26,19.05,19.05,2359
20121201|2012-11-08 11:00,8,19.05,19.2,19.05,19.15,2440
20121201|2012-11-08 11:30,8,19.15,19.3,19.15,19.15,1817
20121201|2012-11-08 12:00,8,19.15,19.45,19.15,19.4,1990
20121201|2012-11-08 12:30,8,19.41,19.55,19.2,19.21,2897
20121201|2012-11-08 13:00,8,19.2,19.43,19.15,19.35,1580
20121201|2012-11-08 13:30,8,19.35,19.49,19.15,19.25,1725
20121201|2012-11-08 14:00,8,19.27,19.45,19.15,19.25,3555
20121201|2012-11-08 14:30,8,19.3,19.45,19.25,19.45,3106
20121201|2012-11-08 15:00,8,19.4,19.6,19.25,19.25,4848
20121201|2012-11-08 15:30,8,19.28,19.28,19.28,19.28,1
20121201|2012-11-09 07:00,9,19.6,20.05,19.6,19.85,1357
20121201|2012-11-09 07:30,9,19.85,19.89,19.68,19.8,742
20121201|2012-11-09 08:00,9,19.8,19.8,19.55,19.7,773
20121201|2012-11-09 08:30,9,19.65,19.7,19.25,19.3,4128
20121201|2012-11-09 09:00,9,19.33,19.35,18.95,19.12,2735
20121201|2012-11-09 09:30,9,19.1,19.26,19.05,19.1,1810
20121201|2012-11-09 10:00,9,19.1,19.25,19.03,19.18,1731
20121201|2012-11-09 10:30,9,19.15,19.26,19.12,19.2,1221
20121201|2012-11-09 11:00,9,19.15,19.2,18.95,18.96,2479
20121201|2012-11-09 11:30,9,18.95,19.15,18.91,19.15,1791
20121201|2012-11-09 12:00,9,19.13,19.51,19.05,19.5,2689
20121201|2012-11-09 12:30,9,19.5,19.6,19.39,19.45,2107
20121201|2012-11-09 13:00,9,19.47,19.55,19.35,19.4,1275
20121201|2012-11-09 13:30,9,19.35,19.43,19.25,19.4,1525
20121201|2012-11-09 14:00,9,19.4,19.5,19.35,19.45,1924
20121201|2012-11-09 14:30,9,19.47,19.6,19.4,19.45,1861
20121201|2012-11-09 15:00,9,19.5,19.6,19.45,19.55,1836
20121201|2012-11-09 15:30,9,19.57,19.58,19.56,19.57,3953
20121201|2012-11-12 07:00,12,19.35,19.4,19.35,19.35,233
20121201|2012-11-12 07:30,12,19.37,19.4,19.3,19.3,131
20121201|2012-11-12 08:00,12,19.35,19.35,19.2,19.3,376
20121201|2012-11-12 08:30,12,19.25,19.33,18.95,19,5608
20121201|2012-11-12 09:00,12,19,19.12,18.9,18.95,2975
20121201|2012-11-12 09:30,12,18.95,19.05,18.9,19.01,3556
20121201|2012-11-12 10:00,12,19.02,19.05,18.88,18.9,1845
20121201|2012-11-12 10:30,12,18.9,18.9,18.75,18.8,1210
20121201|2012-11-12 11:00,12,18.8,18.88,18.65,18.65,2333
20121201|2012-11-12 11:30,12,18.68,18.7,18.55,18.6,1169
20121201|2012-11-12 12:00,12,18.6,18.6,18.5,18.5,829
20121201|2012-11-12 12:30,12,18.5,18.58,18.45,18.45,1409
20121201|2012-11-12 13:00,12,18.5,18.5,18.3,18.37,2064
20121201|2012-11-12 13:30,12,18.37,18.55,18.33,18.35,1704
20121201|2012-11-12 14:00,12,18.4,18.5,18.34,18.35,1110
20121201|2012-11-12 14:30,12,18.38,18.4,18.25,18.3,3364
20121201|2012-11-12 15:00,12,18.3,18.35,18.24,18.3,4565
20121201|2012-11-12 15:30,12,18.32,18.32,18.32,18.32,1000
20121201|2012-11-13 07:00,13,18.65,18.7,18.5,18.55,650
20121201|2012-11-13 07:30,13,18.55,18.65,18.55,18.6,365
20121201|2012-11-13 08:00,13,18.6,18.75,18.6,18.71,837
20121201|2012-11-13 08:30,13,18.75,18.9,18.2,18.3,6363
20121201|2012-11-13 09:00,13,18.25,18.4,17.93,18.1,7361
20121201|2012-11-13 09:30,13,18.12,18.16,17.95,17.97,4006
20121201|2012-11-13 10:00,13,17.98,18.15,17.9,18.05,2934
20121201|2012-11-13 10:30,13,18.05,18.2,18.05,18.1,1550
20121201|2012-11-13 11:00,13,18.1,18.2,18.05,18.19,3149
20121201|2012-11-13 11:30,13,18.15,18.35,18.15,18.3,2907
20121201|2012-11-13 12:00,13,18.27,18.33,18.1,18.15,900
20121201|2012-11-13 12:30,13,18.2,18.28,18.05,18.07,1364
20121201|2012-11-13 13:00,13,18.05,18.14,18,18.12,1190
20121201|2012-11-13 13:30,13,18.14,18.18,18.05,18.05,1554
20121201|2012-11-13 14:00,13,18.05,18.4,18,18.3,4531
20121201|2012-11-13 14:30,13,18.3,18.45,18.24,18.4,3275
20121201|2012-11-13 15:00,13,18.35,18.45,18.15,18.2,5772
20121201|2012-11-13 15:30,13,18.17,18.17,18.17,18.17,28
20121201|2012-11-14 07:00,14,18.15,18.18,17.8,17.85,753
20121201|2012-11-14 07:30,14,17.85,18,17.85,17.95,634
20121201|2012-11-14 08:00,14,17.95,17.97,17.8,17.85,682
20121201|2012-11-14 08:30,14,17.9,18.11,17.8,18.1,3619
20121201|2012-11-14 09:00,14,18.08,18.2,17.9,18.17,3563
20121201|2012-11-14 09:30,14,18.2,18.48,18.15,18.4,4506
20121201|2012-11-14 10:00,14,18.4,18.55,18.19,18.23,3096
20121201|2012-11-14 10:30,14,18.25,18.38,18.07,18.11,3680
20121201|2012-11-14 11:00,14,18.1,18.34,18.1,18.2,2637
20121201|2012-11-14 11:30,14,18.2,18.39,18.2,18.3,1829
20121201|2012-11-14 12:00,14,18.3,18.36,18.22,18.35,1904
20121201|2012-11-14 12:30,14,18.38,18.4,18.2,18.2,2132
20121201|2012-11-14 13:00,14,18.2,18.44,18.15,18.25,2406
20121201|2012-11-14 13:30,14,18.3,18.5,18.3,18.46,2310
20121201|2012-11-14 14:00,14,18.49,18.98,18.45,18.86,4965
20121201|2012-11-14 14:30,14,18.89,19.3,18.85,19,5140
20121201|2012-11-14 15:00,14,19,19.1,18.9,19,6229
20121201|2012-11-14 15:30,14,18.97,18.97,18.97,18.97,50
20121201|2012-11-15 07:00,15,18.99,19.03,18.9,18.9,707
20121201|2012-11-15 07:30,15,18.9,19.23,18.9,19.05,1126
20121201|2012-11-15 08:00,15,19.05,19.05,18.9,18.97,667
20121201|2012-11-15 08:30,15,18.95,19.08,18.65,19.02,5988
20121201|2012-11-15 09:00,15,19.05,19.15,18.75,18.9,4170
20121201|2012-11-15 09:30,15,18.91,19,18.75,18.95,3986
20121201|2012-11-15 10:00,15,18.95,19.2,18.94,19.15,3312
20121201|2012-11-15 10:30,15,19.15,19.5,19,19.4,5942
20121201|2012-11-15 11:00,15,19.45,19.75,19.34,19.67,4231
20121201|2012-11-15 11:30,15,19.7,19.7,19.4,19.54,2091
20121201|2012-11-15 12:00,15,19.55,19.57,19.25,19.25,1345
20121201|2012-11-15 12:30,15,19.23,19.35,19.05,19.15,1661
20121201|2012-11-15 13:00,15,19.15,19.45,19.1,19.35,1853
20121201|2012-11-15 13:30,15,19.35,19.45,19.24,19.37,1229
20121201|2012-11-15 14:00,15,19.35,19.63,19.35,19.55,1866
20121201|2012-11-15 14:30,15,19.55,19.65,19,19.15,3655
20121201|2012-11-15 15:00,15,19.15,19.25,19,19.15,7782
20121201|2012-11-15 15:30,15,19.12,19.12,19.12,19.12,40
20121201|2012-11-16 07:00,16,19.05,19.06,18.8,18.89,481
20121201|2012-11-16 07:30,16,18.9,18.9,18.7,18.81,860
20121201|2012-11-16 08:00,16,18.8,19,18.75,18.95,1261
20121201|2012-11-16 08:30,16,18.95,19.3,18.85,19.23,4110
20121201|2012-11-16 09:00,16,19.25,19.55,19.15,19.2,5263
20121201|2012-11-16 09:30,16,19.2,19.4,19.05,19.35,2815
20121201|2012-11-16 10:00,16,19.4,19.6,19.2,19.55,3493
20121201|2012-11-16 10:30,16,19.55,19.55,18.7,18.72,6660
20121201|2012-11-16 11:00,16,18.7,18.75,18.48,18.55,5464
20121201|2012-11-16 11:30,16,18.55,18.71,18.3,18.63,2945
20121201|2012-11-16 12:00,16,18.65,18.86,18.62,18.7,1039
20121201|2012-11-16 12:30,16,18.65,18.75,18.53,18.57,2051
20121201|2012-11-16 13:00,16,18.58,18.75,18.55,18.73,1254
20121201|2012-11-16 13:30,16,18.7,18.9,18.44,18.5,3571
20121201|2012-11-16 14:00,16,18.45,18.53,18.32,18.38,3102
20121201|2012-11-16 14:30,16,18.38,18.45,18.25,18.3,4992
20121201|2012-11-16 15:00,16,18.3,18.35,18.15,18.2,7522
20121201|2012-11-16 15:30,16,18.17,18.17,18.17,18.17,30
20121201|2012-11-19 07:00,19,18,18.05,17.72,17.75,1277
20121201|2012-11-19 07:30,19,17.7,17.72,17.57,17.68,997
20121201|2012-11-19 08:00,19,17.69,17.75,17.64,17.7,731
20121201|2012-11-19 08:30,19,17.65,17.7,17.15,17.25,11003
20121201|2012-11-19 09:00,19,17.25,17.35,17.13,17.25,5158
20121201|2012-11-19 09:30,19,17.25,17.33,17.15,17.25,3922
20121201|2012-11-19 10:00,19,17.21,17.25,17.15,17.2,4509
20121201|2012-11-19 10:30,19,17.2,17.25,17.1,17.15,3072
20121201|2012-11-19 11:00,19,17.15,17.2,16.95,17,6082
20121201|2012-11-19 11:30,19,17,17.1,17,17,1137
20121201|2012-11-19 12:00,19,17.05,17.15,16.95,17.05,2592
20121201|2012-11-19 12:30,19,17.05,17.13,17,17.05,1751
20121201|2012-11-19 13:00,19,17.05,17.07,16.9,16.95,3258
20121201|2012-11-19 13:30,19,16.95,17.05,16.85,16.9,5725
20121201|2012-11-19 14:00,19,16.87,16.95,16.8,16.8,2088
20121201|2012-11-19 14:30,19,16.85,16.85,16.68,16.7,4971
20121201|2012-11-19 15:00,19,16.7,16.75,16.55,16.6,13099
20121201|2012-11-19 15:30,19,16.57,16.57,16.57,16.57,15
20121201|2012-11-20 07:00,20,16.65,16.65,16.4,16.5,761
20121201|2012-11-20 07:30,20,16.45,16.55,16.4,16.46,1344
20121201|2012-11-20 08:00,20,16.5,16.6,16.45,16.55,838
20121201|2012-11-20 08:30,20,16.5,16.8,16.45,16.6,6200
20121201|2012-11-20 09:00,20,16.55,16.65,16.45,16.55,3543
20121201|2012-11-20 09:30,20,16.55,16.65,16.45,16.65,3907
20121201|2012-11-20 10:00,20,16.6,16.75,16.55,16.6,2511
20121201|2012-11-20 10:30,20,16.6,16.6,16.4,16.4,4889
20121201|2012-11-20 11:00,20,16.4,16.6,16.4,16.55,1991
20121201|2012-11-20 11:30,20,16.5,16.56,16.45,16.45,1248
20121201|2012-11-20 12:00,20,16.5,16.8,16.45,16.8,3380
20121201|2012-11-20 12:30,20,16.82,16.82,16.6,16.65,3974
20121201|2012-11-20 13:00,20,16.65,16.75,16.6,16.6,1560
20121201|2012-11-20 13:30,20,16.6,16.7,16.5,16.55,3221
20121201|2012-11-20 14:00,20,16.55,16.6,16.45,16.45,2003
20121201|2012-11-20 14:30,20,16.45,16.5,16.35,16.45,3427
20121201|2012-11-20 15:00,20,16.4,16.45,16.25,16.35,6230
20121201|2012-11-20 15:30,20,16.38,16.38,16.38,16.38,46
20121201|2012-11-21 07:00,21,16.35,16.4,16.25,16.3,239
20121201|2012-11-21 07:30,21,16.3,16.35,16.25,16.3,581
20121201|2012-11-21 08:00,21,16.25,16.42,16.25,16.35,1071
20121201|2012-11-21 08:30,21,16.35,16.45,16.1,16.3,5259
20121201|2012-11-21 09:00,21,16.3,16.45,16.29,16.4,2656
20121201|2012-11-21 09:30,21,16.4,16.45,16.3,16.4,2742
20121201|2012-11-21 10:00,21,16.4,16.45,16.3,16.39,2406
20121201|2012-11-21 10:30,21,16.4,16.5,16.35,16.45,1832
20121201|2012-11-21 11:00,21,16.4,16.45,16.35,16.4,2718
20121201|2012-11-21 11:30,21,16.44,16.45,16.3,16.4,1616
20121201|2012-11-21 12:00,21,16.4,16.45,16.35,16.4,1077
20121201|2012-11-21 12:30,21,16.45,16.55,16.35,16.49,2036
20121201|2012-11-21 13:00,21,16.5,16.55,16.45,16.55,1256
20121201|2012-11-21 13:30,21,16.55,16.55,16.5,16.55,897
20121201|2012-11-21 14:00,21,16.53,16.7,16.5,16.65,2155
20121201|2012-11-21 14:30,21,16.65,16.75,16.55,16.55,2095
20121201|2012-11-21 15:00,21,16.6,16.6,16.4,16.4,6024
20121201|2012-11-21 15:30,21,16.44,16.44,16.44,16.44,64
20121201|2012-11-23 07:00,23,16.35,16.4,16.25,16.29,713
20121201|2012-11-23 07:30,23,16.3,16.35,16.29,16.3,187
20121201|2012-11-23 08:00,23,16.31,16.31,16.05,16.15,1182
20121201|2012-11-23 08:30,23,16.15,16.3,16.1,16.3,2053
20121201|2012-11-23 09:00,23,16.25,16.3,16.2,16.25,2726
20121201|2012-11-23 09:30,23,16.25,16.3,16.15,16.2,4891
20121201|2012-11-23 10:00,23,16.2,16.21,16.15,16.2,1173
20121201|2012-11-23 10:30,23,16.2,16.25,16.15,16.25,808
20121201|2012-11-23 11:00,23,16.23,16.25,16.15,16.15,2109
20121201|2012-11-23 11:30,23,16.15,16.2,15.8,15.8,5041
20121201|2012-11-23 12:00,23,15.85,16.2,15.85,16.1,3876
20121201|2012-11-23 12:30,23,16.09,16.09,16.09,16.09,44
20121201|2012-11-26 07:00,26,16.2,16.28,16.2,16.25,573
20121201|2012-11-26 07:30,26,16.2,16.25,16.14,16.14,661
20121201|2012-11-26 08:00,26,16.14,16.2,16.1,16.15,963
20121201|2012-11-26 08:30,26,16.1,16.23,15.94,15.94,5948
20121201|2012-11-26 09:00,26,15.95,16,15.65,15.8,5137
20121201|2012-11-26 09:30,26,15.8,15.9,15.75,15.9,2914
20121201|2012-11-26 10:00,26,15.85,16.1,15.85,16,2957
20121201|2012-11-26 10:30,26,16.03,16.05,15.88,15.88,2055
20121201|2012-11-26 11:00,26,15.95,15.95,15.8,15.95,2034
20121201|2012-11-26 11:30,26,15.9,16.05,15.75,15.8,1876
20121201|2012-11-26 12:00,26,15.8,15.85,15.73,15.78,1441
20121201|2012-11-26 12:30,26,15.75,15.9,15.7,15.8,1373
20121201|2012-11-26 13:00,26,15.85,15.92,15.75,15.85,1525
20121201|2012-11-26 13:30,26,15.9,15.9,15.78,15.85,1132
20121201|2012-11-26 14:00,26,15.85,15.92,15.78,15.8,1490
20121201|2012-11-26 14:30,26,15.8,15.9,15.65,15.7,2916
20121201|2012-11-26 15:00,26,15.7,15.75,15.55,15.6,4609
20121201|2012-11-26 16:00,26,15.6,15.6,15.6,15.6,50
20121201|2012-11-27 07:00,27,15.65,15.67,15.45,15.55,443
20121201|2012-11-27 07:30,27,15.5,15.6,15.48,15.57,425
20121201|2012-11-27 08:00,27,15.55,15.65,15.55,15.64,695
20121201|2012-11-27 08:30,27,15.65,15.7,15.45,15.55,3022
20121201|2012-11-27 09:00,27,15.55,15.9,15.5,15.8,3231
20121201|2012-11-27 09:30,27,15.8,15.9,15.65,15.7,2594
20121201|2012-11-27 10:00,27,15.7,15.72,15.6,15.69,1934
20121201|2012-11-27 10:30,27,15.65,15.75,15.5,15.5,1875
20121201|2012-11-27 11:00,27,15.5,15.65,15.48,15.52,2875
20121201|2012-11-27 11:30,27,15.5,15.6,15.5,15.55,1420
20121201|2012-11-27 12:00,27,15.55,15.65,15.5,15.6,603
20121201|2012-11-27 12:30,27,15.6,15.65,15.54,15.55,927
20121201|2012-11-27 13:00,27,15.59,15.9,15.5,15.8,3535
20121201|2012-11-27 13:30,27,15.8,15.99,15.75,15.85,4709
20121201|2012-11-27 14:00,27,15.85,15.9,15.75,15.85,2372
20121201|2012-11-27 14:30,27,15.84,16.1,15.8,16.04,3509
20121201|2012-11-27 15:00,27,16.03,16.25,15.95,16.1,5738
20121201|2012-11-27 15:30,27,16.14,16.16,16.14,16.15,6614
20121201|2012-11-28 07:00,28,16.2,16.35,16.15,16.28,410
20121201|2012-11-28 07:30,28,16.25,16.42,16.25,16.35,551
20121201|2012-11-28 08:00,28,16.37,16.46,16.35,16.4,547
20121201|2012-11-28 08:30,28,16.35,16.55,16.25,16.4,7492
20121201|2012-11-28 09:00,28,16.45,16.7,16.25,16.35,6324
20121201|2012-11-28 09:30,28,16.35,16.38,16.1,16.2,4497
20121201|2012-11-28 10:00,28,16.2,16.25,15.95,16.05,3288
20121201|2012-11-28 10:30,28,16,16.22,15.99,16.15,2491
20121201|2012-11-28 11:00,28,16.15,16.4,15.9,15.95,4094
20121201|2012-11-28 11:30,28,15.95,15.96,15.82,15.93,1972
20121201|2012-11-28 12:00,28,15.9,16.01,15.9,15.9,1073
20121201|2012-11-28 12:30,28,15.9,15.95,15.78,15.9,1490
20121201|2012-11-28 13:00,28,15.85,16.01,15.85,16,1451
20121201|2012-11-28 13:30,28,16,16,15.9,15.9,1275
20121201|2012-11-28 14:00,28,15.9,15.95,15.75,15.75,1754
20121201|2012-11-28 14:30,28,15.7,15.75,15.5,15.55,3496
20121201|2012-11-28 15:00,28,15.58,15.7,15.45,15.5,5505
20121201|2012-11-28 15:30,28,15.5,15.5,15.5,15.5,2
20121201|2012-11-29 07:00,29,15.33,15.4,15.22,15.25,677
20121201|2012-11-29 07:30,29,15.25,15.4,15.25,15.37,522
20121201|2012-11-29 08:00,29,15.35,15.35,15.3,15.32,300
20121201|2012-11-29 08:30,29,15.3,15.45,15.25,15.37,3778
20121201|2012-11-29 09:00,29,15.35,15.65,15.3,15.45,5095
20121201|2012-11-29 09:30,29,15.5,15.57,15.35,15.4,2630
20121201|2012-11-29 10:00,29,15.42,15.55,15.35,15.48,1506
20121201|2012-11-29 10:30,29,15.45,15.75,15.4,15.65,4509
20121201|2012-11-29 11:00,29,15.6,15.7,15.43,15.5,3934
20121201|2012-11-29 11:30,29,15.46,15.5,15.37,15.4,2193
20121201|2012-11-29 12:00,29,15.4,15.4,15.3,15.37,1347
20121201|2012-11-29 12:30,29,15.35,15.38,15.3,15.35,1512
20121201|2012-11-29 13:00,29,15.36,15.42,15.3,15.37,840
20121201|2012-11-29 13:30,29,15.35,15.4,15.25,15.3,1000
20121201|2012-11-29 14:00,29,15.3,15.45,15.3,15.4,837
20121201|2012-11-29 14:30,29,15.41,15.45,15.3,15.37,2195
20121201|2012-11-29 15:00,29,15.35,15.4,15.2,15.2,2712
20121201|2012-11-29 15:30,29,15.24,15.24,15.24,15.24,15
20121201|2012-11-30 07:00,30,15.25,15.3,15.22,15.25,260
20121201|2012-11-30 07:30,30,15.25,15.32,15.2,15.25,805
20121201|2012-11-30 08:00,30,15.25,15.25,15.2,15.2,345
20121201|2012-11-30 08:30,30,15.25,15.5,15.22,15.35,2266
20121201|2012-11-30 09:00,30,15.35,15.45,15.25,15.3,2603
20121201|2012-11-30 09:30,30,15.3,15.8,15.3,15.65,5077
20121201|2012-11-30 10:00,30,15.6,15.85,15.55,15.75,2802
20121201|2012-11-30 10:30,30,15.74,15.8,15.6,15.7,2868
20121201|2012-11-30 11:00,30,15.65,15.71,15.6,15.6,1821
20121201|2012-11-30 11:30,30,15.6,15.8,15.58,15.76,3102
20121201|2012-11-30 12:00,30,15.76,15.8,15.65,15.7,2459
20121201|2012-11-30 12:30,30,15.7,15.77,15.65,15.75,1436
20121201|2012-11-30 13:00,30,15.73,15.75,15.55,15.55,1446
20121201|2012-11-30 13:30,30,15.55,15.8,15.55,15.75,1697
20121201|2012-11-30 14:00,30,15.8,15.85,15.65,15.74,2304
20121201|2012-11-30 14:30,30,15.74,15.8,15.54,15.7,2128
20121201|2012-11-30 15:00,30,15.7,15.8,15.5,15.5,4994
20121201|2012-11-30 15:30,30,15.55,15.55,15.55,15.55,90
20121201|2012-12-03 07:00,3,15.45,15.45,15.33,15.4,463
20121201|2012-12-03 07:30,3,15.35,15.37,15.25,15.25,403
20121201|2012-12-03 08:00,3,15.25,15.35,15.25,15.3,730
20121201|2012-12-03 08:30,3,15.3,15.6,15.25,15.55,3774
20121201|2012-12-03 09:00,3,15.55,15.75,15.55,15.66,2367
20121201|2012-12-03 09:30,3,15.7,15.88,15.65,15.8,2059
20121201|2012-12-03 10:00,3,15.8,15.88,15.7,15.77,1918
20121201|2012-12-03 10:30,3,15.8,15.85,15.7,15.7,2235
20121201|2012-12-03 11:00,3,15.75,15.8,15.7,15.75,1199
20121201|2012-12-03 11:30,3,15.7,15.96,15.7,15.94,1954
20121201|2012-12-03 12:00,3,15.95,16,15.85,15.95,1251
20121201|2012-12-03 12:30,3,15.93,16.15,15.9,16.02,2379
20121201|2012-12-03 13:00,3,16.02,16.05,15.9,16,1497
20121201|2012-12-03 13:30,3,16,16.15,15.95,16.04,1409
20121201|2012-12-03 14:00,3,16,16.2,15.93,16.15,1993
20121201|2012-12-03 14:30,3,16.15,16.15,15.9,16.15,2658
20121201|2012-12-03 15:00,3,16.15,16.4,16.12,16.35,6434
20121201|2012-12-03 15:30,3,16.4,16.4,16.4,16.4,90
20121201|2012-12-04 07:00,4,16.15,16.22,16.1,16.2,494
20121201|2012-12-04 07:30,4,16.2,16.3,16.15,16.27,474
20121201|2012-12-04 08:00,4,16.27,16.3,16.2,16.2,612
20121201|2012-12-04 08:30,4,16.2,16.3,16,16.1,3976
20121201|2012-12-04 09:00,4,16.1,16.25,15.98,16.25,3221
20121201|2012-12-04 09:30,4,16.25,16.35,16.18,16.3,3501
20121201|2012-12-04 10:00,4,16.3,16.45,16.25,16.42,2137
20121201|2012-12-04 10:30,4,16.45,16.48,16.3,16.35,2619
20121201|2012-12-04 11:00,4,16.35,16.6,16.35,16.45,2271
20121201|2012-12-04 11:30,4,16.45,16.55,16.4,16.53,1728
20121201|2012-12-04 12:00,4,16.55,16.7,16.5,16.55,2901
20121201|2012-12-04 12:30,4,16.55,16.67,16.35,16.38,3250
20121201|2012-12-04 13:00,4,16.4,16.55,16.35,16.52,1604
20121201|2012-12-04 13:30,4,16.52,16.58,16.45,16.55,1310
20121201|2012-12-04 14:00,4,16.55,16.55,16.35,16.45,1751
20121201|2012-12-04 14:30,4,16.4,16.5,16.35,16.45,1856
20121201|2012-12-04 15:00,4,16.4,16.6,16.4,16.45,3803
20121201|2012-12-04 15:30,4,16.5,16.5,16.5,16.5,90
20121201|2012-12-05 07:00,5,16.3,16.35,16.25,16.3,156
20121201|2012-12-05 07:30,5,16.35,16.4,16.3,16.35,166
20121201|2012-12-05 08:00,5,16.4,16.45,16.33,16.4,465
20121201|2012-12-05 08:30,5,16.4,16.53,16.2,16.5,2253
20121201|2012-12-05 09:00,5,16.5,16.65,16.35,16.65,4793
20121201|2012-12-05 09:30,5,16.65,16.88,16.55,16.75,3389
20121201|2012-12-05 10:00,5,16.75,16.81,16.45,16.51,2426
20121201|2012-12-05 10:30,5,16.5,16.5,16.1,16.15,4017
20121201|2012-12-05 11:00,5,16.15,16.25,16,16.2,2397
20121201|2012-12-05 11:30,5,16.2,16.2,16.08,16.15,2954
20121201|2012-12-05 12:00,5,16.15,16.3,16.15,16.25,884
20121201|2012-12-05 12:30,5,16.25,16.3,16.2,16.25,761
20121201|2012-12-05 13:00,5,16.25,16.25,16.15,16.2,809
20121201|2012-12-05 13:30,5,16.2,16.23,16.15,16.2,850
20121201|2012-12-05 14:00,5,16.15,16.17,16.05,16.1,2322
20121201|2012-12-05 14:30,5,16.1,16.32,16,16.15,3535
20121201|2012-12-05 15:00,5,16.15,16.2,16.05,16.05,2475
20121201|2012-12-05 15:30,5,16.1,16.1,16.1,16.1,90
20121201|2012-12-06 07:00,6,16.1,16.15,16,16.1,300
20121201|2012-12-06 07:30,6,16.1,16.3,16.05,16.2,361
20121201|2012-12-06 08:00,6,16.21,16.22,16.1,16.15,304
20121201|2012-12-06 08:30,6,16.15,16.3,16.1,16.25,3127
20121201|2012-12-06 09:00,6,16.25,16.41,16.15,16.35,2767
20121201|2012-12-06 09:30,6,16.4,16.5,16.1,16.2,3703
20121201|2012-12-06 10:00,6,16.2,16.25,16.11,16.14,1338
20121201|2012-12-06 10:30,6,16.1,16.2,16.05,16.17,1387
20121201|2012-12-06 11:00,6,16.2,16.3,16.15,16.3,764
20121201|2012-12-06 11:30,6,16.3,16.4,16.28,16.37,1302
20121201|2012-12-06 12:00,6,16.4,16.45,16.2,16.3,1840
20121201|2012-12-06 12:30,6,16.3,16.33,16.24,16.25,576
20121201|2012-12-06 13:00,6,16.25,16.35,16.25,16.3,460
20121201|2012-12-06 13:30,6,16.32,16.4,16.29,16.35,708
20121201|2012-12-06 14:00,6,16.35,16.45,16.3,16.39,1324
20121201|2012-12-06 14:30,6,16.4,16.42,16.3,16.35,1940
20121201|2012-12-06 15:00,6,16.35,16.45,16.3,16.35,4465
20121201|2012-12-06 15:30,6,16.4,16.4,16.4,16.4,90
20121201|2012-12-07 07:00,7,16.5,16.52,16.4,16.45,528
20121201|2012-12-07 07:30,7,16.4,16.4,15.79,16.05,2113
20121201|2012-12-07 08:00,7,16.05,16.2,16.05,16.05,1403
20121201|2012-12-07 08:30,7,16.05,16.35,16,16.3,5458
20121201|2012-12-07 09:00,7,16.3,16.37,16.14,16.3,2957
20121201|2012-12-07 09:30,7,16.32,16.5,16.29,16.4,2773
20121201|2012-12-07 10:00,7,16.45,16.55,16.27,16.32,2191
20121201|2012-12-07 10:30,7,16.35,16.4,16.23,16.35,1353
20121201|2012-12-07 11:00,7,16.34,16.35,16.2,16.25,984
20121201|2012-12-07 11:30,7,16.25,16.35,16.22,16.25,1080
20121201|2012-12-07 12:00,7,16.25,16.3,16.2,16.25,777
20121201|2012-12-07 12:30,7,16.25,16.3,16.22,16.23,826
20121201|2012-12-07 13:00,7,16.23,16.3,16.09,16.1,1613
20121201|2012-12-07 13:30,7,16.1,16.15,15.95,16.05,1607
20121201|2012-12-07 14:00,7,16.05,16.1,16,16.05,1241
20121201|2012-12-07 14:30,7,16,16.05,15.7,15.7,4143
20121201|2012-12-07 15:00,7,15.72,16,15.7,16,6201
20121201|2012-12-07 15:30,7,16,16,16,16,90
20121201|2012-12-10 07:00,10,16.05,16.1,15.95,16,306
20121201|2012-12-10 07:30,10,16,16,15.9,15.9,498
20121201|2012-12-10 08:00,10,15.92,16.05,15.9,15.98,397
20121201|2012-12-10 08:30,10,16,16.05,15.84,15.97,4517
20121201|2012-12-10 09:00,10,16,16.1,15.85,16.03,2354
20121201|2012-12-10 09:30,10,16.03,16.05,15.9,15.92,1616
20121201|2012-12-10 10:00,10,15.91,16.05,15.9,16.02,2200
20121201|2012-12-10 10:30,10,16,16.1,15.95,16.05,1247
20121201|2012-12-10 11:00,10,16.05,16.15,16,16.06,1843
20121201|2012-12-10 11:30,10,16.1,16.15,16.02,16.05,1279
20121201|2012-12-10 12:00,10,16.05,16.1,16.02,16.1,718
20121201|2012-12-10 12:30,10,16.1,16.15,16.05,16.15,483
20121201|2012-12-10 13:00,10,16.15,16.2,16.1,16.15,644
20121201|2012-12-10 13:30,10,16.1,16.25,16.05,16.05,1213
20121201|2012-12-10 14:00,10,16.05,16.15,16,16.04,1226
20121201|2012-12-10 14:30,10,16.03,16.15,16,16.05,1406
20121201|2012-12-10 15:00,10,16.1,16.15,16,16,2082
20121201|2012-12-10 15:30,10,16,16,16,16,90
20121201|2012-12-11 07:00,11,15.95,16.01,15.8,15.85,478
20121201|2012-12-11 07:30,11,15.85,15.93,15.84,15.93,226
20121201|2012-12-11 08:00,11,15.9,15.95,15.9,15.9,146
20121201|2012-12-11 08:30,11,15.92,16,15.65,15.66,4742
20121201|2012-12-11 09:00,11,15.65,15.75,15.6,15.65,2460
20121201|2012-12-11 09:30,11,15.75,15.75,15.55,15.59,2787
20121201|2012-12-11 10:00,11,15.6,15.65,15.5,15.58,2747
20121201|2012-12-11 10:30,11,15.6,15.65,15.55,15.65,939
20121201|2012-12-11 11:00,11,15.6,15.71,15.55,15.6,2536
20121201|2012-12-11 11:30,11,15.65,15.65,15.59,15.62,686
20121201|2012-12-11 12:00,11,15.6,15.65,15.55,15.65,1120
20121201|2012-12-11 12:30,11,15.65,15.65,15.54,15.55,913
20121201|2012-12-11 13:00,11,15.55,15.58,15.5,15.5,574
20121201|2012-12-11 13:30,11,15.55,15.7,15.5,15.65,2446
20121201|2012-12-11 14:00,11,15.62,15.8,15.62,15.65,3451
20121201|2012-12-11 14:30,11,15.65,15.75,15.55,15.55,2890
20121201|2012-12-11 15:00,11,15.58,15.6,15.5,15.55,3780
20121201|2012-12-11 15:30,11,15.55,15.55,15.55,15.55,90
20121201|2012-12-12 07:00,12,15.5,15.55,15.45,15.54,306
20121201|2012-12-12 07:30,12,15.55,15.6,15.5,15.5,633
20121201|2012-12-12 08:00,12,15.5,15.6,15.5,15.57,466
20121201|2012-12-12 08:30,12,15.6,15.77,15.57,15.75,2928
20121201|2012-12-12 09:00,12,15.75,15.9,15.6,15.71,4468
20121201|2012-12-12 09:30,12,15.74,15.85,15.74,15.78,1856
20121201|2012-12-12 10:00,12,15.78,15.85,15.75,15.75,2112
20121201|2012-12-12 10:30,12,15.8,15.85,15.75,15.82,922
20121201|2012-12-12 11:00,12,15.8,15.85,15.6,15.69,1316
20121201|2012-12-12 11:30,12,15.69,15.75,15.4,15.5,3184
20121201|2012-12-12 12:00,12,15.5,15.6,15.43,15.45,1726
20121201|2012-12-12 12:30,12,15.45,15.5,15.4,15.45,750
20121201|2012-12-12 13:00,12,15.5,15.55,15.45,15.5,1080
20121201|2012-12-12 13:30,12,15.55,15.6,15.45,15.55,2057
20121201|2012-12-12 14:00,12,15.55,15.85,15.53,15.85,2275
20121201|2012-12-12 14:30,12,15.85,16.05,15.8,16,3673
20121201|2012-12-12 15:00,12,16,16.15,15.95,16.1,5375
20121201|2012-12-12 15:30,12,16.1,16.1,16.1,16.1,105
20121201|2012-12-13 07:00,13,16.1,16.11,15.93,15.95,436
20121201|2012-12-13 07:30,13,15.9,16.05,15.85,15.98,539
20121201|2012-12-13 08:00,13,16,16.1,15.95,16,921
20121201|2012-12-13 08:30,13,16,16.2,15.9,16.01,3624
20121201|2012-12-13 09:00,13,16.05,16.1,15.94,16.07,2290
20121201|2012-12-13 09:30,13,16.07,16.15,16.02,16.1,2066
20121201|2012-12-13 10:00,13,16.1,16.35,16.08,16.25,3282
20121201|2012-12-13 10:30,13,16.25,16.35,16.2,16.25,1558
20121201|2012-12-13 11:00,13,16.3,16.45,16.25,16.45,1713
20121201|2012-12-13 11:30,13,16.45,16.7,16.4,16.65,3629
20121201|2012-12-13 12:00,13,16.65,16.8,16.5,16.55,2308
20121201|2012-12-13 12:30,13,16.55,16.7,16.5,16.57,1931
20121201|2012-12-13 13:00,13,16.55,16.75,16.55,16.58,1820
20121201|2012-12-13 13:30,13,16.59,16.6,16.44,16.5,3298
20121201|2012-12-13 14:00,13,16.45,16.7,16.45,16.61,1521
20121201|2012-12-13 14:30,13,16.6,16.6,16.25,16.45,3121
20121201|2012-12-13 15:00,13,16.45,16.65,16.4,16.56,2255
20121201|2012-12-13 15:30,13,16.6,16.6,16.6,16.6,60
20121201|2012-12-14 07:00,14,16.5,16.6,16.45,16.45,359
20121201|2012-12-14 07:30,14,16.45,16.55,16.38,16.5,591
20121201|2012-12-14 08:00,14,16.55,16.65,16.5,16.65,782
20121201|2012-12-14 08:30,14,16.6,16.9,16.6,16.85,5330
20121201|2012-12-14 09:00,14,16.9,16.95,16.75,16.8,4262
20121201|2012-12-14 09:30,14,16.8,16.85,16.6,16.75,2889
20121201|2012-12-14 10:00,14,16.8,16.9,16.75,16.9,2210
20121201|2012-12-14 10:30,14,16.9,17,16.8,16.85,1564
20121201|2012-12-14 11:00,14,16.8,16.95,16.69,16.7,2166
20121201|2012-12-14 11:30,14,16.7,16.75,16.65,16.73,1390
20121201|2012-12-14 12:00,14,16.73,16.85,16.7,16.77,927
20121201|2012-12-14 12:30,14,16.8,16.8,16.7,16.75,626
20121201|2012-12-14 13:00,14,16.75,16.8,16.7,16.7,1068
20121201|2012-12-14 13:30,14,16.7,16.95,16.7,16.92,1759
20121201|2012-12-14 14:00,14,16.94,17.2,16.9,17.15,6433
20121201|2012-12-14 14:30,14,17.15,17.15,16.8,16.9,4823
20121201|2012-12-14 15:00,14,16.85,16.95,16.78,16.8,4705
20121201|2012-12-14 15:30,14,16.85,16.85,16.85,16.85,60
20121201|2012-12-17 07:00,17,16.75,16.9,16.75,16.9,453
20121201|2012-12-17 07:30,17,16.9,17,16.85,16.97,802
20121201|2012-12-17 08:00,17,16.98,17.2,16.98,17.15,1184
20121201|2012-12-17 08:30,17,17.15,17.2,16.85,16.9,4001
20121201|2012-12-17 09:00,17,16.9,17.15,16.88,17.09,3575
20121201|2012-12-17 09:30,17,17.1,17.1,16.95,17.1,2269
20121201|2012-12-17 10:00,17,17.1,17.1,16.85,16.98,2404
20121201|2012-12-17 10:30,17,16.98,17.1,16.8,16.9,5756
20121201|2012-12-17 11:00,17,16.9,17.05,16.75,16.83,5595
20121201|2012-12-17 11:30,17,16.8,16.95,16.8,16.95,608
20121201|2012-12-17 12:00,17,16.9,16.95,16.85,16.9,749
20121201|2012-12-17 12:30,17,16.85,17,16.85,17,856
20121201|2012-12-17 13:00,17,16.95,17,16.85,16.95,1754
20121201|2012-12-17 13:30,17,16.95,17,16.85,16.85,1015
20121201|2012-12-17 14:00,17,16.85,16.9,16.7,16.75,1870
20121201|2012-12-17 14:30,17,16.73,16.75,16.35,16.4,5043
20121201|2012-12-17 15:00,17,16.4,16.45,16.15,16.15,5183
20121201|2012-12-17 15:30,17,16.2,16.2,16.2,16.2,73
20121201|2012-12-18 07:00,18,15.95,16.11,15.85,16.1,855
20121201|2012-12-18 07:30,18,16.08,16.16,15.98,16.11,1212
20121201|2012-12-18 08:00,18,16.1,16.25,16.08,16.15,1703
20121201|2012-12-18 08:30,18,16.15,16.2,16.1,16.17,3312
20121201|2012-12-18 09:00,18,16.15,16.2,15.9,15.95,5538
20121201|2012-12-18 09:30,18,15.9,15.92,15.7,15.75,3379
20121201|2012-12-18 10:00,18,15.75,15.8,15.55,15.71,3115
20121201|2012-12-18 10:30,18,15.71,15.75,15.68,15.75,2373
20121201|2012-12-18 11:00,18,15.75,15.8,15.7,15.7,1586
20121201|2012-12-18 11:30,18,15.7,15.7,15.55,15.65,1507
20121201|2012-12-18 12:00,18,15.65,15.81,15.65,15.74,1480
20121201|2012-12-18 12:30,18,15.75,15.8,15.68,15.7,1093
20121201|2012-12-18 13:00,18,15.75,15.8,15.67,15.7,2809
20121201|2012-12-18 13:30,18,15.7,15.75,15.65,15.71,1998
20121201|2012-12-18 14:00,18,15.75,15.75,15.6,15.7,3165
20121201|2012-12-18 14:30,18,15.7,15.7,15.45,15.6,4310
20121201|2012-12-18 15:00,18,15.55,15.8,15.5,15.5,7293
20121201|2012-12-18 15:30,18,15.55,15.55,15.55,15.55,100
20130101|2012-04-24 08:00,24,27.49,27.49,27.49,27.49,1
20130101|2012-04-24 08:30,24,27.3,27.3,27.3,27.3,1
20130101|2012-04-24 09:00,24,27.29,27.35,27.29,27.35,2
20130101|2012-04-24 11:00,24,27.28,27.28,27.28,27.28,1
20130101|2012-04-24 11:30,24,27.3,27.3,27.3,27.3,3
20130101|2012-04-24 12:30,24,27.35,27.35,27.35,27.35,1
20130101|2012-04-24 14:30,24,27.35,27.35,27.3,27.32,23
20130101|2012-04-24 15:00,24,27.4,27.4,27.35,27.35,10
20130101|2012-04-25 10:00,25,26.86,26.92,26.86,26.9,5
20130101|2012-04-25 10:30,25,27,27,27,27,1
20130101|2012-04-25 13:00,25,26.95,26.95,26.95,26.95,1
20130101|2012-04-25 14:00,25,26.9,26.9,26.9,26.9,1
20130101|2012-04-25 14:30,25,26.79,26.79,26.77,26.77,2
20130101|2012-04-26 12:00,26,26.6,26.6,26.6,26.6,10
20130101|2012-04-26 12:30,26,26.6,26.6,26.6,26.6,3
20130101|2012-04-26 13:00,26,26.6,26.6,26.6,26.6,7
20130101|2012-04-26 13:30,26,26.55,26.55,26.55,26.55,1
20130101|2012-04-27 08:30,27,26.55,26.55,26.55,26.55,10
20130101|2012-04-27 09:00,27,26.92,26.92,26.92,26.92,1
20130101|2012-04-27 12:00,27,26.66,26.66,26.66,26.66,1
20130101|2012-04-27 12:30,27,26.68,26.68,26.6,26.6,11
20130101|2012-04-30 08:30,30,26.55,26.6,26.55,26.6,31
20130101|2012-04-30 09:00,30,26.6,26.6,26.6,26.6,4
20130101|2012-04-30 09:30,30,26.6,26.85,26.6,26.85,19
20130101|2012-04-30 15:00,30,26.75,26.75,26.75,26.75,1
20130101|2012-05-01 08:30,1,26.65,34,26.65,34,2
20130101|2012-05-01 09:00,1,26.4,26.4,26.4,26.4,10
20130101|2012-05-01 09:30,1,34,34,34,34,1
20130101|2012-05-01 12:00,1,26.29,26.34,26.29,26.34,2
20130101|2012-05-01 13:30,1,26.35,26.35,26.35,26.35,1
20130101|2012-05-01 14:30,1,26.33,26.33,26.33,26.33,1
20130101|2012-05-02 07:00,2,26.59,26.59,26.59,26.59,1
20130101|2012-05-02 10:00,2,26.55,26.55,26.55,26.55,6
20130101|2012-05-02 13:30,2,26.35,26.35,26.35,26.35,2
20130101|2012-05-02 14:00,2,26.2,26.2,26.2,26.2,1
20130101|2012-05-03 10:00,3,26.25,26.25,26.25,26.25,1
20130101|2012-05-03 12:30,3,26.4,26.4,26.4,26.4,8
20130101|2012-05-03 13:00,3,26.55,26.55,26.55,26.55,1
20130101|2012-05-04 09:30,4,26.74,26.76,26.74,26.74,3
20130101|2012-05-04 10:00,4,26.64,26.74,26.64,26.7,8
20130101|2012-05-04 10:30,4,26.85,26.85,26.85,26.85,1
20130101|2012-05-04 13:00,4,26.79,26.79,26.79,26.79,1
20130101|2012-05-07 08:30,7,26.55,26.55,26.55,26.55,3
20130101|2012-05-07 11:00,7,26.67,26.67,26.67,26.67,1
20130101|2012-05-07 11:30,7,26.55,26.55,26.55,26.55,2
20130101|2012-05-07 14:30,7,26.55,26.55,26.55,26.55,1
20130101|2012-05-08 08:30,8,26.9,26.9,26.9,26.9,1
20130101|2012-05-08 09:30,8,27.15,27.15,27.14,27.14,4
20130101|2012-05-08 15:00,8,26.56,26.56,26.56,26.56,1
20130101|2012-05-09 07:30,9,27,27,27,27,7
20130101|2012-05-09 09:00,9,27,27,27,27,23
20130101|2012-05-09 09:30,9,27,27,27,27,9
20130101|2012-05-09 10:00,9,27,27,27,27,1
20130101|2012-05-09 11:30,9,26.8,26.85,26.79,26.85,7
20130101|2012-05-09 13:30,9,26.71,26.75,26.71,26.75,2
20130101|2012-05-09 14:00,9,26.85,26.85,26.85,26.85,3
20130101|2012-05-09 14:30,9,26.9,26.9,26.9,26.9,1
20130101|2012-05-10 09:00,10,26.6,26.6,26.6,26.6,1
20130101|2012-05-10 09:30,10,26.66,26.66,26.66,26.66,1
20130101|2012-05-10 10:00,10,26.61,26.61,26.61,26.61,1
20130101|2012-05-10 10:30,10,26.5,26.51,26.5,26.51,2
20130101|2012-05-10 12:00,10,26.43,26.43,26.43,26.43,1
20130101|2012-05-10 14:30,10,26.55,26.55,26.54,26.55,11
20130101|2012-05-10 15:00,10,26.55,26.55,26.5,26.5,3
20130101|2012-05-11 08:00,11,26.95,26.95,26.89,26.95,6
20130101|2012-05-11 08:30,11,26.8,26.8,26.8,26.8,2
20130101|2012-05-11 09:00,11,26.65,26.67,26.44,26.52,5
20130101|2012-05-11 11:30,11,26.55,26.55,26.55,26.55,1
20130101|2012-05-14 08:30,14,27.51,27.51,27.25,27.25,5
20130101|2012-05-14 09:00,14,27.25,27.25,27.19,27.24,53
20130101|2012-05-14 09:30,14,27.2,27.3,27.2,27.3,39
20130101|2012-05-14 10:00,14,27.36,27.4,27.25,27.25,5
20130101|2012-05-14 10:30,14,27.2,27.28,27.2,27.23,4
20130101|2012-05-14 11:00,14,27.31,27.31,27.31,27.31,1
20130101|2012-05-14 14:30,14,27.59,27.7,27.59,27.7,4
20130101|2012-05-14 15:00,14,27.75,27.75,27.74,27.75,3
20130101|2012-05-15 07:30,15,27.5,27.5,27.49,27.49,2
20130101|2012-05-15 08:00,15,27.8,27.9,27.8,27.8,6
20130101|2012-05-15 08:30,15,27.8,27.8,27.6,27.8,38
20130101|2012-05-15 09:00,15,27.85,27.85,27.85,27.85,10
20130101|2012-05-15 09:30,15,27.85,27.85,27.85,27.85,2
20130101|2012-05-15 10:00,15,27.9,27.9,27.9,27.9,30
20130101|2012-05-15 10:30,15,27.92,27.94,27.92,27.94,10
20130101|2012-05-15 11:00,15,27.78,27.78,27.78,27.78,14
20130101|2012-05-15 12:30,15,28,28,28,28,1
20130101|2012-05-15 14:00,15,28.3,28.55,28.3,28.55,10
20130101|2012-05-15 14:30,15,28.45,28.45,28.45,28.45,1
20130101|2012-05-15 15:00,15,28.6,28.65,28.6,28.64,101
20130101|2012-05-16 07:00,16,28.3,28.33,28.3,28.33,22
20130101|2012-05-16 07:30,16,28.3,28.3,28.29,28.3,15
20130101|2012-05-16 08:00,16,28.3,28.3,28.3,28.3,7
20130101|2012-05-16 09:30,16,28.45,28.45,28.38,28.43,10
20130101|2012-05-16 10:00,16,28.5,28.6,28.5,28.6,2
20130101|2012-05-16 11:30,16,28.77,28.85,28.77,28.85,5
20130101|2012-05-16 12:00,16,28.89,28.89,28.85,28.85,2
20130101|2012-05-16 12:30,16,28.94,29.15,28.94,29.15,56
20130101|2012-05-16 13:30,16,28.75,28.75,28.75,28.75,20
20130101|2012-05-16 14:00,16,29,29.05,29,29,3
20130101|2012-05-16 15:00,16,29.2,29.2,29.2,29.2,2
20130101|2012-05-17 11:00,17,29.3,29.3,29.2,29.2,2
20130101|2012-05-17 11:30,17,29.2,29.2,29.15,29.15,3
20130101|2012-05-17 13:30,17,29.4,29.4,29.4,29.4,1
20130101|2012-05-17 14:00,17,29.4,29.4,29.32,29.32,2
20130101|2012-05-17 14:30,17,29.4,29.55,29.4,29.47,13
20130101|2012-05-17 15:00,17,29.6,29.7,29.2,29.2,43
20130101|2012-05-18 10:30,18,29.35,29.65,29.35,29.56,3
20130101|2012-05-18 11:00,18,29.15,29.15,29.15,29.15,1
20130101|2012-05-18 12:00,18,29.4,29.4,29.3,29.3,2
20130101|2012-05-18 12:30,18,29.5,29.55,29.48,29.55,5
20130101|2012-05-18 13:30,18,29.75,29.95,29.64,29.92,14
20130101|2012-05-18 14:00,18,30,30.05,30,30.05,4
20130101|2012-05-18 14:30,18,29.85,30,29.85,29.95,4
20130101|2012-05-18 15:00,18,30,30.07,29.9,30.07,54
20130101|2012-05-21 08:00,21,29.84,29.84,29.67,29.67,9
20130101|2012-05-21 08:30,21,29.5,29.5,29.35,29.48,31
20130101|2012-05-21 09:00,21,29.35,29.43,29.35,29.43,4
20130101|2012-05-21 09:30,21,29.2,29.35,29.2,29.3,13
20130101|2012-05-21 10:00,21,29.3,29.35,29.3,29.35,5
20130101|2012-05-21 11:00,21,29.3,29.31,29.3,29.3,12
20130101|2012-05-21 12:30,21,29.48,29.48,29.48,29.48,1
20130101|2012-05-21 13:00,21,29.5,29.54,29.5,29.52,5
20130101|2012-05-21 14:30,21,29.25,29.25,29.25,29.25,8
20130101|2012-05-22 07:00,22,29,29,29,29,1
20130101|2012-05-22 07:30,22,29,29,28.98,29,36
20130101|2012-05-22 08:30,22,29.15,29.15,29.13,29.14,18
20130101|2012-05-22 09:00,22,29,29,28.85,28.9,37
20130101|2012-05-22 09:30,22,28.9,28.9,28.85,28.85,9
20130101|2012-05-22 10:00,22,28.79,28.79,28.75,28.75,7
20130101|2012-05-22 10:30,22,28.8,28.9,28.8,28.9,42
20130101|2012-05-22 11:00,22,28.95,29.06,28.92,28.95,60
20130101|2012-05-22 11:30,22,28.9,28.9,28.9,28.9,2
20130101|2012-05-22 12:30,22,29.05,29.07,29.05,29.07,4
20130101|2012-05-22 13:00,22,29,29.1,29,29.1,11
20130101|2012-05-22 13:30,22,29.15,29.15,29.13,29.15,13
20130101|2012-05-22 14:00,22,29.1,29.23,29.07,29.23,57
20130101|2012-05-22 14:30,22,29.95,29.95,29.86,29.89,11
20130101|2012-05-22 15:00,22,29.95,29.95,29.65,29.65,11
20130101|2012-05-23 07:00,23,30,30.07,30,30,9
20130101|2012-05-23 08:00,23,29.7,29.73,29.65,29.69,24
20130101|2012-05-23 08:30,23,29.75,29.75,29.6,29.6,24
20130101|2012-05-23 09:00,23,29.65,29.86,29.65,29.86,51
20130101|2012-05-23 09:30,23,29.85,30.01,29.85,30,61
20130101|2012-05-23 10:00,23,30,30.02,30,30,24
20130101|2012-05-23 10:30,23,30,30,30,30,1
20130101|2012-05-23 14:00,23,29.95,29.95,29.95,29.95,4
20130101|2012-05-23 14:30,23,29.9,29.9,29.49,29.49,41
20130101|2012-05-23 15:00,23,29.28,29.28,29.28,29.28,1
20130101|2012-05-24 07:30,24,29.12,29.12,29.12,29.12,1
20130101|2012-05-24 08:00,24,28.95,28.95,28.94,28.94,6
20130101|2012-05-24 08:30,24,28.95,29.1,28.8,29.1,77
20130101|2012-05-24 09:00,24,29.1,29.1,29.1,29.1,3
20130101|2012-05-24 09:30,24,29.1,29.12,28.95,28.95,6
20130101|2012-05-24 10:00,24,29.28,29.28,29.28,29.28,1
20130101|2012-05-24 10:30,24,29.4,29.5,29.39,29.46,5
20130101|2012-05-24 12:00,24,29.45,29.47,29.4,29.4,12
20130101|2012-05-24 13:00,24,29.61,29.61,29.5,29.52,13
20130101|2012-05-24 13:30,24,29.45,29.48,29.45,29.45,7
20130101|2012-05-24 14:00,24,29.4,29.4,29.33,29.33,17
20130101|2012-05-24 15:00,24,29.15,29.17,29.13,29.14,21
20130101|2012-05-25 07:30,25,29.45,29.45,29.45,29.45,1
20130101|2012-05-25 11:30,25,29.55,29.55,29.55,29.55,1
20130101|2012-05-25 12:00,25,29.5,29.5,29.5,29.5,1
20130101|2012-05-25 14:00,25,29.5,29.5,29.5,29.5,1
20130101|2012-05-25 14:30,25,29.45,29.45,29.18,29.25,20
20130101|2012-05-25 15:00,25,29.25,29.29,28.9,28.9,31
20130101|2012-05-29 08:00,29,28.79,28.79,28.79,28.79,1
20130101|2012-05-29 08:30,29,28.8,28.8,28.4,28.41,59
20130101|2012-05-29 09:00,29,28.5,28.6,28.45,28.45,55
20130101|2012-05-29 09:30,29,28.5,28.5,28.43,28.45,14
20130101|2012-05-29 10:00,29,28.45,28.48,28.45,28.45,23
20130101|2012-05-29 10:30,29,28.45,28.45,28.45,28.45,21
20130101|2012-05-29 13:30,29,28.67,28.67,28.67,28.67,1
20130101|2012-05-29 14:00,29,28.6,28.63,28.51,28.51,17
20130101|2012-05-29 14:30,29,28.48,28.52,28.47,28.52,4
20130101|2012-05-29 15:00,29,28.4,28.45,28.4,28.43,11
20130101|2012-05-30 08:30,30,28.92,28.92,28.92,28.92,2
20130101|2012-05-30 09:00,30,29.05,29.06,29,29,7
20130101|2012-05-30 09:30,30,29,29.1,29,29.07,11
20130101|2012-05-30 10:00,30,29.05,29.05,29.05,29.05,2
20130101|2012-05-30 10:30,30,28.95,28.95,28.95,28.95,1
20130101|2012-05-30 11:30,30,29,29.05,28.98,29,9
20130101|2012-05-30 12:30,30,28.9,28.94,28.9,28.9,7
20130101|2012-05-30 13:00,30,28.9,28.9,28.9,28.9,5
20130101|2012-05-30 13:30,30,28.88,28.95,28.88,28.9,11
20130101|2012-05-30 14:00,30,28.9,29.02,28.85,28.85,21
20130101|2012-05-30 14:30,30,29.05,29.05,29.05,29.05,1
20130101|2012-05-30 15:00,30,29.02,29.14,29.02,29.14,4
20130101|2012-05-31 08:30,31,29.45,29.45,29.33,29.4,4
20130101|2012-05-31 09:00,31,29.55,29.55,29.45,29.47,6
20130101|2012-05-31 09:30,31,29.45,29.49,29.29,29.41,20
20130101|2012-05-31 10:00,31,29.28,29.48,29.15,29.18,49
20130101|2012-05-31 10:30,31,29.16,29.17,29.06,29.06,21
20130101|2012-05-31 11:00,31,29.08,29.08,29.08,29.08,1
20130101|2012-05-31 11:30,31,29.07,29.07,29.05,29.05,6
20130101|2012-05-31 12:00,31,29.1,29.1,29,29,2
20130101|2012-05-31 12:30,31,29.16,29.21,29.12,29.12,13
20130101|2012-05-31 13:00,31,29.18,29.18,29.15,29.15,20
20130101|2012-05-31 14:00,31,29.15,29.15,28.83,28.84,10
20130101|2012-05-31 14:30,31,28.9,29.1,28.8,29,30
20130101|2012-05-31 15:00,31,29.07,29.21,29.06,29.21,19
20130101|2012-06-01 07:00,1,29.68,29.75,29.62,29.73,7
20130101|2012-06-01 07:30,1,29.84,30.18,29.66,30.18,31
20130101|2012-06-01 08:30,1,29.92,29.93,29.8,29.8,85
20130101|2012-06-01 09:00,1,29.79,29.79,29.65,29.75,23
20130101|2012-06-01 09:30,1,29.85,29.95,29.54,29.79,37
20130101|2012-06-01 10:00,1,29.75,29.75,29.4,29.58,53
20130101|2012-06-01 10:30,1,29.6,29.65,29.4,29.65,38
20130101|2012-06-01 11:00,1,29.65,29.75,29.65,29.74,4
20130101|2012-06-01 11:30,1,29.9,29.91,29.89,29.91,3
20130101|2012-06-01 12:30,1,29.9,30.14,29.9,30.14,12
20130101|2012-06-01 13:00,1,30.15,30.25,30.13,30.13,9
20130101|2012-06-01 13:30,1,30.25,30.25,30.25,30.25,11
20130101|2012-06-01 14:00,1,30.35,30.41,30.32,30.35,32
20130101|2012-06-01 14:30,1,30.45,30.45,30.42,30.42,22
20130101|2012-06-01 15:00,1,30.45,30.52,30.43,30.52,107
20130101|2012-06-04 07:30,4,30.2,30.28,30.19,30.28,32
20130101|2012-06-04 08:00,4,30.27,30.27,30.2,30.2,5
20130101|2012-06-04 08:30,4,30.3,30.35,30.25,30.27,16
20130101|2012-06-04 09:00,4,30.5,30.5,30.29,30.3,9
20130101|2012-06-04 09:30,4,30.35,30.37,30.25,30.25,7
20130101|2012-06-04 10:00,4,30.3,30.34,30.26,30.27,16
20130101|2012-06-04 10:30,4,30.2,30.2,30.19,30.19,2
20130101|2012-06-04 11:00,4,30.3,30.4,30.25,30.4,35
20130101|2012-06-04 11:30,4,30.4,30.45,30.26,30.43,13
20130101|2012-06-04 12:00,4,30.42,30.5,30.42,30.5,2
20130101|2012-06-04 12:30,4,30.5,30.5,30.37,30.37,9
20130101|2012-06-04 13:00,4,30.3,30.32,30.3,30.3,10
20130101|2012-06-04 14:00,4,30.2,30.2,30.18,30.19,29
20130101|2012-06-04 14:30,4,30.25,30.4,30.25,30.4,18
20130101|2012-06-04 15:00,4,30.75,30.75,30.75,30.75,1
20130101|2012-06-05 07:30,5,30.7,30.7,30.68,30.7,22
20130101|2012-06-05 08:00,5,30.7,30.7,30.7,30.7,1
20130101|2012-06-05 09:00,5,30.22,30.22,30.15,30.15,5
20130101|2012-06-05 09:30,5,30.05,30.48,30,30.48,99
20130101|2012-06-05 10:00,5,30.55,30.55,30.42,30.45,34
20130101|2012-06-05 10:30,5,30.4,30.55,30.4,30.55,13
20130101|2012-06-05 11:00,5,30.55,30.6,30.55,30.55,6
20130101|2012-06-05 11:30,5,30.55,30.55,30.5,30.52,11
20130101|2012-06-05 12:30,5,30.45,30.46,30.4,30.4,7
20130101|2012-06-05 13:30,5,30.35,30.36,30.35,30.36,2
20130101|2012-06-05 14:00,5,30.3,30.31,30.3,30.31,2
20130101|2012-06-05 14:30,5,30.31,30.31,30.31,30.31,4
20130101|2012-06-05 15:00,5,30.35,30.4,30.3,30.3,9
20130101|2012-06-06 07:30,6,29.98,30.05,29.98,30.05,4
20130101|2012-06-06 08:30,6,29.9,29.9,29.85,29.85,11
20130101|2012-06-06 09:00,6,29.9,29.94,29.9,29.94,3
20130101|2012-06-06 09:30,6,29.85,29.85,29.84,29.84,2
20130101|2012-06-06 10:00,6,29.8,29.81,29.7,29.74,61
20130101|2012-06-06 10:30,6,29.69,29.69,29.69,29.69,1
20130101|2012-06-06 11:30,6,29.78,29.78,29.77,29.77,2
20130101|2012-06-06 12:00,6,29.85,29.89,29.85,29.89,2
20130101|2012-06-06 13:30,6,29.85,29.9,29.85,29.89,12
20130101|2012-06-06 14:00,6,29.9,29.9,29.9,29.9,2
20130101|2012-06-06 14:30,6,29.9,29.93,29.86,29.86,179
20130101|2012-06-06 15:00,6,29.85,29.86,29.75,29.75,75
20130101|2012-06-07 07:30,7,29.3,29.35,29.3,29.35,2
20130101|2012-06-07 08:00,7,29.4,29.45,29.35,29.35,4
20130101|2012-06-07 08:30,7,29.3,29.5,29.28,29.39,117
20130101|2012-06-07 09:00,7,29.5,29.8,29.5,29.75,11
20130101|2012-06-07 09:30,7,29.65,29.9,29.64,29.9,32
20130101|2012-06-07 10:00,7,29.7,29.73,29.7,29.73,2
20130101|2012-06-07 10:30,7,29.71,29.71,29.71,29.71,1
20130101|2012-06-07 11:30,7,29.8,29.85,29.8,29.85,2
20130101|2012-06-07 13:30,7,29.8,29.8,29.8,29.8,2
20130101|2012-06-07 14:00,7,29.9,29.93,29.9,29.9,3
20130101|2012-06-07 14:30,7,30,30.05,29.98,30.05,19
20130101|2012-06-07 15:00,7,29.98,30.05,29.83,29.83,66
20130101|2012-06-08 08:30,8,29.97,30.17,29.95,30.07,142
20130101|2012-06-08 09:00,8,30.05,30.1,29.85,29.9,147
20130101|2012-06-08 09:30,8,29.9,29.9,29.7,29.71,72
20130101|2012-06-08 10:00,8,29.75,29.85,29.75,29.83,19
20130101|2012-06-08 10:30,8,29.75,29.85,29.75,29.85,16
20130101|2012-06-08 11:00,8,29.85,29.85,29.85,29.85,3
20130101|2012-06-08 12:00,8,29.6,29.65,29.6,29.65,2
20130101|2012-06-08 12:30,8,29.75,29.8,29.75,29.77,10
20130101|2012-06-08 14:00,8,29.5,29.54,29.34,29.35,50
20130101|2012-06-08 14:30,8,29.35,29.36,29.22,29.29,19
20130101|2012-06-08 15:00,8,29.32,29.35,28.83,28.83,100
20130101|2012-06-11 07:30,11,28.65,28.7,28.65,28.69,13
20130101|2012-06-11 08:30,11,28.7,29,28.7,29,35
20130101|2012-06-11 09:00,11,29,29.05,28.99,29.05,14
20130101|2012-06-11 09:30,11,29.05,29.1,29.05,29.05,19
20130101|2012-06-11 10:00,11,29.14,29.18,29.1,29.18,5
20130101|2012-06-11 10:30,11,29.1,29.2,29.05,29.2,27
20130101|2012-06-11 11:00,11,29.1,29.2,29.1,29.2,2
20130101|2012-06-11 11:30,11,29.1,29.1,29.1,29.1,1
20130101|2012-06-11 12:30,11,29.2,29.2,29.19,29.19,4
20130101|2012-06-11 13:00,11,29.2,29.5,29.18,29.5,30
20130101|2012-06-11 13:30,11,29.54,29.75,29.54,29.75,18
20130101|2012-06-11 14:00,11,29.75,29.8,29.75,29.77,16
20130101|2012-06-11 14:30,11,29.95,30.13,29.93,30.13,22
20130101|2012-06-11 15:00,11,30.14,30.9,30.14,30.9,246
20130101|2012-06-12 07:00,12,30.65,30.65,30.5,30.64,3
20130101|2012-06-12 07:30,12,30.52,30.52,30.49,30.49,7
20130101|2012-06-12 08:00,12,30.45,30.46,30.3,30.35,22
20130101|2012-06-12 08:30,12,30.35,30.55,30.35,30.4,99
20130101|2012-06-12 09:00,12,30.4,30.61,30.35,30.55,60
20130101|2012-06-12 09:30,12,30.66,30.66,30.48,30.55,14
20130101|2012-06-12 10:00,12,30.5,30.5,30.3,30.3,27
20130101|2012-06-12 10:30,12,30.35,30.35,30.34,30.35,33
20130101|2012-06-12 11:00,12,30.35,30.37,30.32,30.35,17
20130101|2012-06-12 11:30,12,30.35,30.45,30.35,30.45,27
20130101|2012-06-12 12:00,12,30.45,30.45,30.25,30.27,22
20130101|2012-06-12 12:30,12,30.35,30.35,30.25,30.3,21
20130101|2012-06-12 13:00,12,30.3,30.4,30.3,30.35,35
20130101|2012-06-12 13:30,12,30.43,30.55,30.4,30.55,26
20130101|2012-06-12 14:00,12,30.57,30.65,30.55,30.6,22
20130101|2012-06-12 14:30,12,30.7,30.7,30.5,30.5,6
20130101|2012-06-12 15:00,12,30.38,30.55,30.38,30.55,42
20130101|2012-06-13 07:00,13,30.65,30.65,30.65,30.65,1
20130101|2012-06-13 07:30,13,30.8,31,30.79,30.9,47
20130101|2012-06-13 08:00,13,30.9,30.95,30.9,30.95,2
20130101|2012-06-13 08:30,13,30.96,30.96,30.85,30.92,26
20130101|2012-06-13 09:00,13,30.85,30.85,30.65,30.67,24
20130101|2012-06-13 09:30,13,30.75,30.75,30.6,30.75,40
20130101|2012-06-13 10:00,13,30.75,30.9,30.74,30.85,24
20130101|2012-06-13 10:30,13,30.75,30.75,30.75,30.75,20
20130101|2012-06-13 11:00,13,30.91,30.91,30.9,30.9,6
20130101|2012-06-13 11:30,13,30.87,30.87,30.83,30.83,3
20130101|2012-06-13 12:00,13,30.85,30.86,30.82,30.86,17
20130101|2012-06-13 12:30,13,30.75,30.93,30.75,30.88,38
20130101|2012-06-13 13:30,13,31,31,30.95,30.95,9
20130101|2012-06-13 14:00,13,30.9,30.95,30.82,30.95,286
20130101|2012-06-13 14:30,13,30.95,31.01,30.85,30.93,38
20130101|2012-06-13 15:00,13,31.09,31.26,31.01,31.26,32
20130101|2012-06-14 07:30,14,31.3,31.3,31.2,31.2,7
20130101|2012-06-14 08:00,14,31.15,31.15,31.15,31.15,2
20130101|2012-06-14 08:30,14,31.15,31.21,30.9,30.9,60
20130101|2012-06-14 09:00,14,30.85,31.1,30.8,31.06,64
20130101|2012-06-14 09:30,14,31,31,30.8,30.8,14
20130101|2012-06-14 10:00,14,30.77,30.77,30.75,30.76,4
20130101|2012-06-14 10:30,14,30.75,30.75,30.75,30.75,5
20130101|2012-06-14 11:00,14,30.8,30.8,30.7,30.7,66
20130101|2012-06-14 11:30,14,30.65,30.65,30.55,30.55,8
20130101|2012-06-14 12:00,14,30.6,30.75,30.6,30.75,4
20130101|2012-06-14 12:30,14,30.7,30.7,30.58,30.58,9
20130101|2012-06-14 13:00,14,30.65,30.7,30.65,30.7,4
20130101|2012-06-14 13:30,14,30.7,30.7,30.7,30.7,1
20130101|2012-06-14 14:00,14,30.6,30.7,30.4,30.7,10
20130101|2012-06-14 14:30,14,30.55,30.55,30.45,30.45,8
20130101|2012-06-14 15:00,14,30.3,30.4,30.2,30.4,12
20130101|2012-06-15 07:00,15,30.45,30.45,30.45,30.45,1
20130101|2012-06-15 08:00,15,30.4,30.4,30.35,30.35,3
20130101|2012-06-15 08:30,15,30.35,30.5,30.35,30.42,61
20130101|2012-06-15 09:00,15,30.35,30.35,30.15,30.18,20
20130101|2012-06-15 09:30,15,30.14,30.3,30.08,30.25,349
20130101|2012-06-15 10:00,15,30.4,30.4,30.28,30.3,26
20130101|2012-06-15 10:30,15,30.25,30.26,30.25,30.26,2
20130101|2012-06-15 11:00,15,30.25,30.25,30.18,30.2,68
20130101|2012-06-15 11:30,15,30.13,30.2,30.13,30.2,10
20130101|2012-06-15 12:00,15,30.1,30.1,29.9,29.9,2
20130101|2012-06-15 12:30,15,30.05,30.1,30.05,30.1,2
20130101|2012-06-15 13:00,15,29.98,29.98,29.95,29.95,13
20130101|2012-06-15 13:30,15,29.89,29.93,29.89,29.93,14
20130101|2012-06-15 14:00,15,29.82,29.82,29.82,29.82,1
20130101|2012-06-15 14:30,15,29.8,29.83,29.65,29.77,122
20130101|2012-06-15 15:00,15,29.75,29.79,29.55,29.55,128
20130101|2012-06-18 07:00,18,29.4,29.4,29.4,29.4,1
20130101|2012-06-18 07:30,18,29.6,29.75,29.6,29.75,105
20130101|2012-06-18 08:00,18,30,30.1,30,30.06,32
20130101|2012-06-18 08:30,18,30.1,30.1,29.55,29.55,112
20130101|2012-06-18 09:00,18,29.57,29.57,29.2,29.2,31
20130101|2012-06-18 09:30,18,29.3,29.3,29.2,29.28,5
20130101|2012-06-18 10:00,18,29.29,29.4,29.29,29.4,8
20130101|2012-06-18 10:30,18,29.4,29.41,29.35,29.41,8
20130101|2012-06-18 11:30,18,29.3,29.31,29.1,29.1,33
20130101|2012-06-18 12:00,18,29.2,29.2,29.15,29.15,7
20130101|2012-06-18 12:30,18,29.1,29.13,29,29.05,46
20130101|2012-06-18 13:00,18,29.05,29.07,29.03,29.05,9
20130101|2012-06-18 13:30,18,29.1,29.2,29.1,29.2,13
20130101|2012-06-18 14:00,18,29.15,29.33,29.15,29.31,15
20130101|2012-06-18 14:30,18,29.33,29.35,29.28,29.28,20
20130101|2012-06-18 15:00,18,29.28,29.3,29.08,29.25,53
20130101|2012-06-19 07:00,19,29.03,29.03,28.78,28.78,5
20130101|2012-06-19 07:30,19,28.83,29.04,28.83,29,13
20130101|2012-06-19 08:00,19,29,29,28.9,28.91,7
20130101|2012-06-19 08:30,19,28.9,29.05,28.9,28.9,38
20130101|2012-06-19 09:00,19,28.95,28.95,28.89,28.89,78
20130101|2012-06-19 09:30,19,28.9,29,28.82,29,121
20130101|2012-06-19 10:00,19,28.99,29.17,28.99,29.17,190
20130101|2012-06-19 10:30,19,29.1,29.16,29.08,29.08,10
20130101|2012-06-19 11:30,19,29.1,29.1,29,29,19
20130101|2012-06-19 12:00,19,29,29.02,28.79,28.8,130
20130101|2012-06-19 12:30,19,28.83,29,28.8,29,144
20130101|2012-06-19 13:00,19,29,29,29,29,65
20130101|2012-06-19 13:30,19,29.09,29.09,29,29,32
20130101|2012-06-19 14:00,19,29.05,29.05,28.84,28.88,63
20130101|2012-06-19 14:30,19,28.97,28.97,28.79,28.85,60
20130101|2012-06-19 15:00,19,28.85,28.91,28.85,28.91,4
20130101|2012-06-20 07:00,20,28.85,28.85,28.65,28.65,23
20130101|2012-06-20 07:30,20,28.75,28.75,28.75,28.75,2
20130101|2012-06-20 08:00,20,28.8,28.8,28.8,28.8,2
20130101|2012-06-20 08:30,20,28.85,29.1,28.75,29.05,121
20130101|2012-06-20 09:00,20,28.95,29.05,28.85,29.05,15
20130101|2012-06-20 09:30,20,28.9,28.9,28.73,28.73,31
20130101|2012-06-20 10:00,20,28.7,28.7,28.7,28.7,15
20130101|2012-06-20 10:30,20,28.7,28.85,28.69,28.85,24
20130101|2012-06-20 11:00,20,28.9,29.1,28.9,29.1,23
20130101|2012-06-20 11:30,20,29.05,29.25,28.8,28.85,32
20130101|2012-06-20 12:00,20,28.8,28.95,28.7,28.9,29
20130101|2012-06-20 12:30,20,28.9,28.9,28.85,28.85,7
20130101|2012-06-20 13:00,20,28.85,28.9,28.65,28.85,30
20130101|2012-06-20 13:30,20,28.83,29,28.8,28.85,38
20130101|2012-06-20 14:00,20,28.9,29,28.8,28.85,40
20130101|2012-06-20 14:30,20,28.7,28.8,28.45,28.45,41
20130101|2012-06-20 15:00,20,28.4,28.45,28.25,28.35,747
20130101|2012-06-20 15:30,20,28.39,28.4,28.38,28.39,466
20130101|2012-06-21 07:00,21,28.45,28.45,27.95,28.35,25
20130101|2012-06-21 07:30,21,28.3,28.48,28.27,28.47,193
20130101|2012-06-21 08:00,21,28.4,28.75,28.4,28.46,113
20130101|2012-06-21 08:30,21,28.6,28.7,28.5,28.7,88
20130101|2012-06-21 09:00,21,28.75,28.8,28.62,28.7,329
20130101|2012-06-21 09:30,21,28.7,28.75,28.55,28.7,256
20130101|2012-06-21 10:00,21,28.7,29.15,28.7,29.1,152
20130101|2012-06-21 10:30,21,29.1,29.2,29,29.1,80
20130101|2012-06-21 11:00,21,29.15,29.25,28.95,29.25,175
20130101|2012-06-21 11:30,21,29.25,29.25,29.15,29.15,39
20130101|2012-06-21 12:00,21,29.15,29.3,29.15,29.25,108
20130101|2012-06-21 12:30,21,29.3,29.45,29.3,29.35,24
20130101|2012-06-21 13:00,21,29.35,29.55,29.35,29.45,79
20130101|2012-06-21 13:30,21,29.43,29.45,29.35,29.35,101
20130101|2012-06-21 14:00,21,29.3,29.55,29.15,29.45,147
20130101|2012-06-21 14:30,21,29.45,29.6,29.39,29.6,199
20130101|2012-06-21 15:00,21,29.6,29.6,29.25,29.35,993
20130101|2012-06-21 15:30,21,29.33,29.33,29.33,29.33,29
20130101|2012-06-22 07:00,22,29.2,29.2,29,29,71
20130101|2012-06-22 07:30,22,29.05,29.05,29,29.02,12
20130101|2012-06-22 08:00,22,29,29.02,28.77,28.78,78
20130101|2012-06-22 08:30,22,28.85,28.85,28.75,28.8,141
20130101|2012-06-22 09:00,22,28.8,28.85,28.7,28.8,90
20130101|2012-06-22 09:30,22,28.81,28.95,28.8,28.82,138
20130101|2012-06-22 10:00,22,28.85,28.85,28.75,28.77,32
20130101|2012-06-22 10:30,22,28.75,28.76,28.5,28.55,94
20130101|2012-06-22 11:00,22,28.5,28.62,28.5,28.55,175
20130101|2012-06-22 11:30,22,28.53,28.6,28.53,28.55,18
20130101|2012-06-22 12:00,22,28.58,28.65,28.55,28.57,54
20130101|2012-06-22 12:30,22,28.55,28.55,28.48,28.55,82
20130101|2012-06-22 13:00,22,28.5,28.5,28.45,28.45,23
20130101|2012-06-22 13:30,22,28.42,28.45,28.25,28.25,110
20130101|2012-06-22 14:00,22,28.25,28.35,28.25,28.3,88
20130101|2012-06-22 14:30,22,28.25,28.35,28.2,28.25,101
20130101|2012-06-22 15:00,22,28.35,29.3,28.3,29.3,900
20130101|2012-06-22 15:30,22,29.72,29.72,29.72,29.72,40
20130101|2012-06-25 07:00,25,29.4,29.4,28.95,28.95,79
20130101|2012-06-25 07:30,25,29.05,29.05,28.9,28.9,5
20130101|2012-06-25 08:00,25,29.05,29.1,29.05,29.07,20
20130101|2012-06-25 08:30,25,29.2,29.4,29.18,29.35,39
20130101|2012-06-25 09:00,25,29.3,29.5,29.2,29.5,60
20130101|2012-06-25 09:30,25,29.35,29.5,29.35,29.4,22
20130101|2012-06-25 10:00,25,29.4,29.45,29.4,29.4,6
20130101|2012-06-25 10:30,25,29.45,29.5,29.45,29.45,23
20130101|2012-06-25 11:00,25,29.45,29.5,29.35,29.35,27
20130101|2012-06-25 11:30,25,29.35,29.4,29.35,29.35,10
20130101|2012-06-25 12:00,25,29.4,29.45,29.4,29.4,24
20130101|2012-06-25 12:30,25,29.4,29.4,29.3,29.35,16
20130101|2012-06-25 13:00,25,29.4,29.47,29.35,29.35,29
20130101|2012-06-25 13:30,25,29.4,29.6,29.4,29.55,41
20130101|2012-06-25 14:00,25,29.55,29.55,29.25,29.27,98
20130101|2012-06-25 14:30,25,29.25,29.5,29.2,29.43,140
20130101|2012-06-25 15:00,25,29.5,29.65,29.45,29.55,1093
20130101|2012-06-25 15:30,25,29.59,29.59,29.59,29.59,1
20130101|2012-06-26 07:00,26,29.35,29.35,29.3,29.32,11
20130101|2012-06-26 07:30,26,29.3,29.33,29.27,29.27,21
20130101|2012-06-26 08:00,26,29.25,29.25,29.1,29.14,63
20130101|2012-06-26 08:30,26,29.1,29.1,28.9,29.1,126
20130101|2012-06-26 09:00,26,29.15,29.33,29,29.25,67
20130101|2012-06-26 09:30,26,29.25,29.35,29.15,29.25,118
20130101|2012-06-26 10:00,26,29.25,29.6,29.25,29.45,160
20130101|2012-06-26 10:30,26,29.45,29.45,29.25,29.25,485
20130101|2012-06-26 11:00,26,29.25,29.3,29.05,29.1,88
20130101|2012-06-26 11:30,26,29.1,29.1,28.8,28.9,149
20130101|2012-06-26 12:00,26,28.92,29.1,28.92,29.05,77
20130101|2012-06-26 12:30,26,29.1,29.17,29,29,150
20130101|2012-06-26 13:00,26,29,29,28.68,28.68,117
20130101|2012-06-26 13:30,26,28.76,28.85,28.65,28.65,224
20130101|2012-06-26 14:00,26,28.65,28.7,28.6,28.68,209
20130101|2012-06-26 14:30,26,28.7,28.9,28.65,28.87,127
20130101|2012-06-26 15:00,26,28.88,29.05,28.78,29.05,1191
20130101|2012-06-26 15:30,26,28.98,28.98,28.98,28.98,2
20130101|2012-06-27 07:00,27,28.8,28.8,28.72,28.74,17
20130101|2012-06-27 07:30,27,28.74,28.75,28.7,28.7,16
20130101|2012-06-27 08:00,27,28.75,28.76,28.75,28.75,6
20130101|2012-06-27 08:30,27,28.65,28.95,28.5,28.75,310
20130101|2012-06-27 09:00,27,28.7,28.75,28.53,28.65,60
20130101|2012-06-27 09:30,27,28.65,28.8,28.65,28.8,16
20130101|2012-06-27 10:00,27,28.7,28.7,28.6,28.7,112
20130101|2012-06-27 10:30,27,28.65,28.65,28.55,28.55,54
20130101|2012-06-27 11:00,27,28.57,28.57,28.5,28.51,184
20130101|2012-06-27 11:30,27,28.55,28.6,28.5,28.6,150
20130101|2012-06-27 12:00,27,28.55,28.7,28.55,28.7,68
20130101|2012-06-27 12:30,27,28.8,28.8,28.7,28.71,118
20130101|2012-06-27 13:00,27,28.75,28.85,28.75,28.75,20
20130101|2012-06-27 13:30,27,28.73,28.75,28.7,28.74,8
20130101|2012-06-27 14:00,27,28.82,28.92,28.75,28.75,234
20130101|2012-06-27 14:30,27,28.76,28.85,28.7,28.79,78
20130101|2012-06-27 15:00,27,28.75,28.85,28.6,28.65,963
20130101|2012-06-27 15:30,27,28.69,28.69,28.69,28.69,137
20130101|2012-06-28 07:00,28,28.65,28.65,28.55,28.6,17
20130101|2012-06-28 07:30,28,28.55,28.72,28.55,28.72,19
20130101|2012-06-28 08:00,28,28.75,28.8,28.75,28.78,19
20130101|2012-06-28 08:30,28,28.87,28.97,28.65,28.8,160
20130101|2012-06-28 09:00,28,28.8,29.01,28.7,28.85,132
20130101|2012-06-28 09:30,28,28.9,29.06,28.85,29,137
20130101|2012-06-28 10:00,28,28.97,28.97,28.8,28.8,70
20130101|2012-06-28 10:30,28,28.8,28.86,28.8,28.8,23
20130101|2012-06-28 11:00,28,28.8,28.9,28.75,28.85,43
20130101|2012-06-28 11:30,28,28.85,28.85,28.75,28.85,8
20130101|2012-06-28 12:00,28,28.81,28.85,28.75,28.75,25
20130101|2012-06-28 12:30,28,28.85,28.9,28.75,28.75,26
20130101|2012-06-28 13:00,28,28.8,29.1,28.8,29.05,33
20130101|2012-06-28 13:30,28,29.05,29.05,28.95,28.95,220
20130101|2012-06-28 14:00,28,28.9,28.9,28.75,28.75,65
20130101|2012-06-28 14:30,28,28.7,28.7,28.3,28.32,119
20130101|2012-06-28 15:00,28,28.25,28.45,28.2,28.45,884
20130101|2012-06-28 15:30,28,28.39,28.39,28.39,28.39,5
20130101|2012-06-29 07:00,29,27.75,27.75,27.4,27.56,82
20130101|2012-06-29 07:30,29,27.55,27.6,27.5,27.52,77
20130101|2012-06-29 08:00,29,27.54,27.6,27.54,27.55,30
20130101|2012-06-29 08:30,29,27.55,27.8,27.5,27.75,103
20130101|2012-06-29 09:00,29,27.75,27.75,27.65,27.7,55
20130101|2012-06-29 09:30,29,27.65,27.75,27.65,27.7,38
20130101|2012-06-29 10:00,29,27.7,27.75,27.65,27.65,86
20130101|2012-06-29 10:30,29,27.65,27.7,27.6,27.6,82
20130101|2012-06-29 11:00,29,27.65,27.65,27.6,27.62,40
20130101|2012-06-29 11:30,29,27.65,27.7,27.6,27.6,84
20130101|2012-06-29 12:00,29,27.61,27.61,27.5,27.55,32
20130101|2012-06-29 12:30,29,27.6,27.6,27.5,27.6,5
20130101|2012-06-29 13:00,29,27.6,27.6,27.55,27.55,31
20130101|2012-06-29 13:30,29,27.6,27.6,27.55,27.6,25
20130101|2012-06-29 14:00,29,27.6,27.65,27.55,27.62,52
20130101|2012-06-29 14:30,29,27.55,27.6,27.5,27.54,215
20130101|2012-06-29 15:00,29,27.5,27.8,27.45,27.6,1758
20130101|2012-06-29 15:30,29,27.63,27.63,27.63,27.63,2
20130101|2012-07-02 07:00,2,27.3,27.3,27.24,27.3,19
20130101|2012-07-02 07:30,2,27.3,27.35,27.25,27.27,44
20130101|2012-07-02 08:00,2,27.3,27.3,27.25,27.25,51
20130101|2012-07-02 08:30,2,27.3,27.35,27,27.1,161
20130101|2012-07-02 09:00,2,27.1,27.5,27.1,27.3,100
20130101|2012-07-02 09:30,2,27.25,27.38,27.2,27.25,44
20130101|2012-07-02 10:00,2,27.25,27.38,27.2,27.34,76
20130101|2012-07-02 10:30,2,27.34,27.35,27.05,27.2,143
20130101|2012-07-02 11:00,2,27.28,27.28,27.2,27.2,21
20130101|2012-07-02 11:30,2,27.2,27.2,26.9,26.95,223
20130101|2012-07-02 12:00,2,26.95,27.03,26.85,26.89,173
20130101|2012-07-02 12:30,2,26.9,27.05,26.89,27.05,81
20130101|2012-07-02 13:00,2,27.05,27.1,26.89,26.98,243
20130101|2012-07-02 13:30,2,26.95,27,26.9,26.93,55
20130101|2012-07-02 14:00,2,26.9,27.07,26.85,27.05,211
20130101|2012-07-02 14:30,2,27.05,27.15,26.85,27.09,321
20130101|2012-07-02 15:00,2,27.05,27.12,26.9,27.1,863
20130101|2012-07-02 15:30,2,27.13,27.13,27.13,27.13,3
20130101|2012-07-03 07:00,3,27.05,27.05,27,27,10
20130101|2012-07-03 07:30,3,27.05,27.1,27,27.01,68
20130101|2012-07-03 08:00,3,26.99,27.05,26.97,27,84
20130101|2012-07-03 08:30,3,27,27.02,26.85,26.85,78
20130101|2012-07-03 09:00,3,26.85,26.9,26.8,26.86,380
20130101|2012-07-03 09:30,3,26.85,26.9,26.8,26.87,147
20130101|2012-07-03 10:00,3,26.86,27,26.8,26.84,207
20130101|2012-07-03 10:30,3,26.85,27,26.83,26.97,55
20130101|2012-07-03 11:00,3,27,27.15,26.96,27,124
20130101|2012-07-03 11:30,3,27,27.05,26.63,26.65,195
20130101|2012-07-03 12:00,3,26.6,26.7,26.57,26.65,639
20130101|2012-07-03 12:30,3,26.61,26.61,26.61,26.61,175
20130101|2012-07-05 07:00,5,26.65,26.65,26.65,26.65,31
20130101|2012-07-05 07:30,5,26.65,26.8,26.65,26.69,26
20130101|2012-07-05 08:00,5,26.7,26.75,26.7,26.75,9
20130101|2012-07-05 08:30,5,26.8,27.25,26.75,27.1,176
20130101|2012-07-05 09:00,5,27.17,27.3,26.98,26.98,147
20130101|2012-07-05 09:30,5,27,27,26.84,26.9,93
20130101|2012-07-05 10:00,5,26.85,26.87,26.75,26.8,142
20130101|2012-07-05 10:30,5,26.85,26.9,26.8,26.85,104
20130101|2012-07-05 11:00,5,26.8,26.9,26.79,26.86,196
20130101|2012-07-05 11:30,5,26.85,26.9,26.8,26.8,141
20130101|2012-07-05 12:00,5,26.8,26.85,26.71,26.75,114
20130101|2012-07-05 12:30,5,26.8,26.9,26.75,26.77,113
20130101|2012-07-05 13:00,5,26.75,26.75,26.7,26.7,50
20130101|2012-07-05 13:30,5,26.75,26.85,26.7,26.85,193
20130101|2012-07-05 14:00,5,26.85,26.95,26.84,26.95,80
20130101|2012-07-05 14:30,5,26.95,27.2,26.95,27.15,133
20130101|2012-07-05 15:00,5,27.15,27.2,26.8,26.8,412
20130101|2012-07-05 15:30,5,26.83,26.83,26.83,26.83,5
20130101|2012-07-06 07:00,6,26.95,26.95,26.88,26.9,12
20130101|2012-07-06 07:30,6,26.98,27.38,26.98,27.35,161
20130101|2012-07-06 08:00,6,27.36,27.36,27.25,27.25,15
20130101|2012-07-06 08:30,6,27.24,27.3,26.94,27,150
20130101|2012-07-06 09:00,6,26.9,27.05,26.85,26.95,101
20130101|2012-07-06 09:30,6,27,27.05,26.9,27.04,46
20130101|2012-07-06 10:00,6,27.05,27.15,27.04,27.1,60
20130101|2012-07-06 10:30,6,27.11,27.2,27.1,27.19,130
20130101|2012-07-06 11:00,6,27.2,27.2,27.13,27.15,37
20130101|2012-07-06 11:30,6,27.17,27.17,27.05,27.05,17
20130101|2012-07-06 12:00,6,27.05,27.08,27,27.05,14
20130101|2012-07-06 12:30,6,27.1,27.15,27.1,27.15,16
20130101|2012-07-06 13:00,6,27.2,27.25,27.18,27.2,20
20130101|2012-07-06 13:30,6,27.15,27.15,27,27.1,22
20130101|2012-07-06 14:00,6,27.03,27.1,26.9,26.9,102
20130101|2012-07-06 14:30,6,26.85,26.95,26.74,26.75,68
20130101|2012-07-06 15:00,6,26.7,26.75,26.45,26.45,385
20130101|2012-07-06 16:00,6,26.49,26.49,26.49,26.49,18
20130101|2012-07-09 07:00,9,26.68,26.71,26.55,26.59,49
20130101|2012-07-09 07:30,9,26.55,26.6,26.43,26.43,53
20130101|2012-07-09 08:00,9,26.43,26.5,26.39,26.43,143
20130101|2012-07-09 08:30,9,26.43,26.65,26.39,26.55,164
20130101|2012-07-09 09:00,9,26.6,26.87,26.55,26.85,217
20130101|2012-07-09 09:30,9,26.88,26.88,26.48,26.55,182
20130101|2012-07-09 10:00,9,26.5,26.6,26.45,26.6,35
20130101|2012-07-09 10:30,9,26.6,26.7,26.55,26.65,30
20130101|2012-07-09 11:00,9,26.67,26.68,26.6,26.6,12
20130101|2012-07-09 11:30,9,26.6,26.65,26.5,26.58,50
20130101|2012-07-09 12:00,9,26.5,26.51,26.4,26.45,29
20130101|2012-07-09 12:30,9,26.4,26.52,26.35,26.45,81
20130101|2012-07-09 13:00,9,26.45,26.5,26.35,26.5,31
20130101|2012-07-09 13:30,9,26.43,26.6,26.43,26.5,204
20130101|2012-07-09 14:00,9,26.45,26.5,26.4,26.4,68
20130101|2012-07-09 14:30,9,26.45,26.45,26.35,26.41,18
20130101|2012-07-09 15:00,9,26.4,26.45,26.25,26.4,182
20130101|2012-07-09 15:30,9,26.37,26.37,26.37,26.37,2
20130101|2012-07-10 07:00,10,26.35,26.35,26.35,26.35,1
20130101|2012-07-10 07:30,10,26.35,26.4,26.35,26.35,21
20130101|2012-07-10 08:00,10,26.35,26.38,26.25,26.3,46
20130101|2012-07-10 08:30,10,26.32,26.32,26.1,26.2,279
20130101|2012-07-10 09:00,10,26.15,26.45,26.1,26.3,144
20130101|2012-07-10 09:30,10,26.3,26.4,26.2,26.25,108
20130101|2012-07-10 10:00,10,26.3,26.4,26.25,26.26,81
20130101|2012-07-10 10:30,10,26.28,26.35,26.2,26.25,46
20130101|2012-07-10 11:00,10,26.25,26.35,26.2,26.25,169
20130101|2012-07-10 11:30,10,26.25,26.31,26.2,26.3,28
20130101|2012-07-10 12:00,10,26.33,26.33,26.2,26.3,192
20130101|2012-07-10 12:30,10,26.3,26.45,26.25,26.35,212
20130101|2012-07-10 13:00,10,26.34,26.6,26.34,26.58,218
20130101|2012-07-10 13:30,10,26.6,26.7,26.5,26.55,71
20130101|2012-07-10 14:00,10,26.5,26.61,26.4,26.61,204
20130101|2012-07-10 14:30,10,26.59,26.75,26.45,26.6,187
20130101|2012-07-10 15:00,10,26.65,26.7,26.45,26.5,506
20130101|2012-07-10 15:30,10,26.52,26.52,26.52,26.52,2
20130101|2012-07-11 07:00,11,26.41,26.45,26.38,26.45,30
20130101|2012-07-11 08:00,11,26.49,26.53,26.45,26.5,140
20130101|2012-07-11 08:30,11,26.5,26.5,26.1,26.25,349
20130101|2012-07-11 09:00,11,26.25,26.3,26.1,26.2,233
20130101|2012-07-11 09:30,11,26.25,26.4,26.18,26.35,153
20130101|2012-07-11 10:00,11,26.35,26.35,26.2,26.3,52
20130101|2012-07-11 10:30,11,26.25,26.25,26.15,26.2,6
20130101|2012-07-11 11:00,11,26.15,26.25,26.1,26.2,20
20130101|2012-07-11 11:30,11,26.2,26.25,26.15,26.15,64
20130101|2012-07-11 12:00,11,26.2,26.3,26.15,26.3,40
20130101|2012-07-11 12:30,11,26.22,26.23,26.15,26.2,37
20130101|2012-07-11 13:00,11,26.15,26.6,26.1,26.55,143
20130101|2012-07-11 13:30,11,26.6,26.6,26.35,26.4,76
20130101|2012-07-11 14:00,11,26.4,26.41,26.3,26.41,40
20130101|2012-07-11 14:30,11,26.37,26.4,25.88,26,183
20130101|2012-07-11 15:00,11,26.05,26.2,26,26.2,653
20130101|2012-07-11 15:30,11,26.2,26.2,26.2,26.2,3
20130101|2012-07-12 07:00,12,26.35,26.35,26.35,26.35,8
20130101|2012-07-12 07:30,12,26.3,26.4,26.3,26.4,54
20130101|2012-07-12 08:00,12,26.45,26.5,26.45,26.5,7
20130101|2012-07-12 08:30,12,26.5,26.79,26.5,26.63,180
20130101|2012-07-12 09:00,12,26.65,26.72,26.6,26.65,185
20130101|2012-07-12 09:30,12,26.7,26.75,26.6,26.65,381
20130101|2012-07-12 10:00,12,26.6,26.65,26.35,26.38,168
20130101|2012-07-12 10:30,12,26.35,26.4,26.15,26.19,50
20130101|2012-07-12 11:00,12,26.15,26.3,26.1,26.3,82
20130101|2012-07-12 11:30,12,26.35,26.35,26.15,26.15,63
20130101|2012-07-12 12:00,12,26.15,26.2,25.95,26.11,78
20130101|2012-07-12 12:30,12,26,26.15,25.95,26.1,64
20130101|2012-07-12 13:00,12,26.15,26.15,26,26.03,58
20130101|2012-07-12 13:30,12,26,26.1,26,26.1,21
20130101|2012-07-12 14:00,12,26.1,26.16,26.05,26.13,71
20130101|2012-07-12 14:30,12,26.1,26.4,26.05,26.35,100
20130101|2012-07-12 15:00,12,26.35,26.4,26.13,26.3,424
20130101|2012-07-12 15:30,12,26.5,26.5,26.33,26.33,10
20130101|2012-07-13 07:00,13,26.25,26.25,26.25,26.25,2
20130101|2012-07-13 07:30,13,26.15,26.19,26.15,26.19,15
20130101|2012-07-13 08:30,13,26.1,26.15,25.6,25.77,290
20130101|2012-07-13 09:00,13,25.75,25.75,25.57,25.75,229
20130101|2012-07-13 09:30,13,25.78,25.85,25.7,25.75,81
20130101|2012-07-13 10:00,13,25.75,25.8,25.7,25.76,25
20130101|2012-07-13 10:30,13,25.7,25.76,25.65,25.65,98
20130101|2012-07-13 11:00,13,25.65,25.74,25.6,25.65,112
20130101|2012-07-13 11:30,13,25.65,25.7,25.5,25.55,87
20130101|2012-07-13 12:00,13,25.55,25.66,25.55,25.65,64
20130101|2012-07-13 12:30,13,25.65,25.7,25.6,25.65,42
20130101|2012-07-13 13:00,13,25.6,25.6,25.59,25.6,13
20130101|2012-07-13 13:30,13,25.55,25.6,25.55,25.55,17
20130101|2012-07-13 14:00,13,25.5,25.65,25.4,25.6,159
20130101|2012-07-13 14:30,13,25.6,25.65,25.35,25.45,202
20130101|2012-07-13 15:00,13,25.5,25.8,25.4,25.7,703
20130101|2012-07-13 15:30,13,25.73,25.73,25.73,25.73,18
20130101|2012-07-16 07:00,16,25.8,25.85,25.8,25.8,30
20130101|2012-07-16 07:30,16,25.75,25.8,25.7,25.7,84
20130101|2012-07-16 08:00,16,25.7,25.7,25.6,25.63,96
20130101|2012-07-16 08:30,16,25.65,25.9,25.55,25.82,548
20130101|2012-07-16 09:00,16,25.8,25.85,25.6,25.63,148
20130101|2012-07-16 09:30,16,25.6,25.75,25.55,25.65,118
20130101|2012-07-16 10:00,16,25.65,25.71,25.45,25.55,103
20130101|2012-07-16 10:30,16,25.55,25.75,25.55,25.75,34
20130101|2012-07-16 11:00,16,25.7,25.75,25.65,25.7,44
20130101|2012-07-16 11:30,16,25.7,25.86,25.6,25.8,168
20130101|2012-07-16 12:00,16,25.79,25.8,25.65,25.65,83
20130101|2012-07-16 12:30,16,25.69,25.75,25.58,25.67,115
20130101|2012-07-16 13:00,16,25.65,25.65,25.55,25.6,61
20130101|2012-07-16 13:30,16,25.6,25.68,25.6,25.68,89
20130101|2012-07-16 14:00,16,25.65,25.7,25.6,25.7,84
20130101|2012-07-16 14:30,16,25.65,25.75,25.6,25.6,283
20130101|2012-07-16 15:00,16,25.6,25.75,25.55,25.75,677
20130101|2012-07-16 15:30,16,25.77,25.77,25.77,25.77,3
20130101|2012-07-17 07:00,17,25.55,25.55,25.5,25.55,12
20130101|2012-07-17 07:30,17,25.55,25.6,25.54,25.58,44
20130101|2012-07-17 08:00,17,25.57,25.7,25.55,25.65,138
20130101|2012-07-17 08:30,17,25.6,25.65,25.35,25.6,313
20130101|2012-07-17 09:00,17,25.6,25.75,25.4,25.45,553
20130101|2012-07-17 09:30,17,25.55,25.73,25.45,25.5,286
20130101|2012-07-17 10:00,17,25.45,25.45,25.2,25.25,354
20130101|2012-07-17 10:30,17,25.29,25.3,25.05,25.05,257
20130101|2012-07-17 11:00,17,25.05,25.1,25,25.08,46
20130101|2012-07-17 11:30,17,25.1,25.2,25.05,25.2,71
20130101|2012-07-17 12:00,17,25.2,25.2,25.05,25.05,103
20130101|2012-07-17 12:30,17,25.05,25.15,25,25.1,55
20130101|2012-07-17 13:00,17,25.13,25.15,25.05,25.12,29
20130101|2012-07-17 13:30,17,25.12,25.15,25.05,25.15,93
20130101|2012-07-17 14:00,17,25.1,25.2,25.1,25.15,70
20130101|2012-07-17 14:30,17,25.2,25.22,25.1,25.1,80
20130101|2012-07-17 15:00,17,25.2,25.3,25.15,25.2,617
20130101|2012-07-17 15:30,17,25.23,25.23,25.23,25.23,5
20130101|2012-07-18 07:00,18,25.25,25.25,25.2,25.2,3
20130101|2012-07-18 07:30,18,25.25,25.35,25.25,25.34,37
20130101|2012-07-18 08:00,18,25.35,25.45,25.35,25.35,13
20130101|2012-07-18 08:30,18,25.3,25.3,25,25.1,295
20130101|2012-07-18 09:00,18,25.1,25.21,25,25.21,205
20130101|2012-07-18 09:30,18,25.2,25.3,25.18,25.22,78
20130101|2012-07-18 10:00,18,25.23,25.3,25.2,25.28,119
20130101|2012-07-18 10:30,18,25.25,25.3,25.25,25.3,94
20130101|2012-07-18 11:00,18,25.25,25.25,25.2,25.2,80
20130101|2012-07-18 11:30,18,25.25,25.35,25.21,25.3,128
20130101|2012-07-18 12:00,18,25.3,25.4,25.26,25.35,150
20130101|2012-07-18 12:30,18,25.35,25.35,25.28,25.3,118
20130101|2012-07-18 13:00,18,25.27,25.27,25.2,25.2,86
20130101|2012-07-18 13:30,18,25.2,25.35,25.2,25.3,133
20130101|2012-07-18 14:00,18,25.25,25.3,25.12,25.17,129
20130101|2012-07-18 14:30,18,25.15,25.32,25.15,25.31,130
20130101|2012-07-18 15:00,18,25.35,25.5,25.3,25.4,448
20130101|2012-07-18 15:30,18,25.43,25.43,25.43,25.43,3
20130101|2012-07-19 07:30,19,25.23,25.23,25.17,25.21,16
20130101|2012-07-19 08:00,19,25.28,25.35,25.27,25.3,16
20130101|2012-07-19 08:30,19,25.3,25.35,25.15,25.3,67
20130101|2012-07-19 09:00,19,25.33,25.5,25.2,25.3,257
20130101|2012-07-19 09:30,19,25.35,25.35,25.15,25.2,60
20130101|2012-07-19 10:00,19,25.15,25.3,25.1,25.3,54
20130101|2012-07-19 10:30,19,25.25,25.35,25.25,25.25,82
20130101|2012-07-19 11:00,19,25.28,25.28,25.1,25.1,87
20130101|2012-07-19 11:30,19,25.12,25.25,25.12,25.2,43
20130101|2012-07-19 12:00,19,25.2,25.21,25.1,25.21,36
20130101|2012-07-19 12:30,19,25.2,25.4,25.2,25.36,39
20130101|2012-07-19 13:00,19,25.3,25.35,25.23,25.25,23
20130101|2012-07-19 13:30,19,25.24,25.28,25.15,25.15,67
20130101|2012-07-19 14:00,19,25.16,25.2,25.1,25.2,63
20130101|2012-07-19 14:30,19,25.25,25.25,25.05,25.1,89
20130101|2012-07-19 15:00,19,25.15,25.25,25.05,25.2,365
20130101|2012-07-19 15:30,19,25.23,25.23,25.23,25.23,2
20130101|2012-07-20 07:00,20,25.5,25.51,25.4,25.45,19
20130101|2012-07-20 07:30,20,25.5,25.5,25.4,25.49,22
20130101|2012-07-20 08:00,20,25.45,25.5,25.41,25.46,72
20130101|2012-07-20 08:30,20,25.5,25.55,25.35,25.45,126
20130101|2012-07-20 09:00,20,25.5,25.5,25.43,25.45,44
20130101|2012-07-20 09:30,20,25.5,25.7,25.48,25.5,152
20130101|2012-07-20 10:00,20,25.5,25.6,25.45,25.57,150
20130101|2012-07-20 10:30,20,25.6,25.66,25.53,25.58,392
20130101|2012-07-20 11:00,20,25.6,25.7,25.6,25.69,27
20130101|2012-07-20 11:30,20,25.7,25.85,25.7,25.75,168
20130101|2012-07-20 12:00,20,25.7,25.83,25.69,25.82,124
20130101|2012-07-20 12:30,20,25.83,25.83,25.79,25.8,45
20130101|2012-07-20 13:00,20,25.79,25.8,25.75,25.8,60
20130101|2012-07-20 13:30,20,25.8,25.85,25.75,25.8,51
20130101|2012-07-20 14:00,20,25.8,25.81,25.65,25.69,309
20130101|2012-07-20 14:30,20,25.7,25.8,25.5,25.65,388
20130101|2012-07-20 15:00,20,25.64,25.65,25.5,25.5,691
20130101|2012-07-20 15:30,20,25.53,25.53,25.53,25.53,50
20130101|2012-07-23 07:00,23,26.28,26.45,26.2,26.2,20
20130101|2012-07-23 07:30,23,26.35,26.4,26.35,26.36,6
20130101|2012-07-23 08:00,23,26.35,26.45,26.35,26.35,31
20130101|2012-07-23 08:30,23,26.4,26.9,26.4,26.66,441
20130101|2012-07-23 09:00,23,26.7,26.73,26.5,26.5,260
20130101|2012-07-23 09:30,23,26.5,26.55,26.15,26.3,252
20130101|2012-07-23 10:00,23,26.31,26.32,26.2,26.22,315
20130101|2012-07-23 10:30,23,26.25,26.45,26.25,26.27,230
20130101|2012-07-23 11:00,23,26.3,26.55,26.3,26.55,145
20130101|2012-07-23 11:30,23,26.55,26.55,26.25,26.25,79
20130101|2012-07-23 12:00,23,26.3,26.4,26.3,26.4,14
20130101|2012-07-23 12:30,23,26.35,26.45,26.3,26.45,13
20130101|2012-07-23 13:00,23,26.4,26.44,26.3,26.44,51
20130101|2012-07-23 13:30,23,26.4,26.49,26.39,26.48,79
20130101|2012-07-23 14:00,23,26.48,26.55,26.25,26.26,186
20130101|2012-07-23 14:30,23,26.25,26.45,26.2,26.45,188
20130101|2012-07-23 15:00,23,26.43,26.5,26.4,26.45,321
20130101|2012-07-23 15:30,23,26.44,26.44,26.44,26.44,3
20130101|2012-07-24 07:30,24,26.45,26.45,26.4,26.4,15
20130101|2012-07-24 08:00,24,26.37,26.37,26.2,26.2,42
20130101|2012-07-24 08:30,24,26.3,26.53,26.2,26.53,178
20130101|2012-07-24 09:00,24,26.5,26.75,26.45,26.75,92
20130101|2012-07-24 09:30,24,26.65,26.65,26.44,26.55,251
20130101|2012-07-24 10:00,24,26.6,26.61,26.3,26.45,105
20130101|2012-07-24 10:30,24,26.45,26.7,26.45,26.7,66
20130101|2012-07-24 11:00,24,26.75,26.95,26.75,26.95,114
20130101|2012-07-24 11:30,24,26.85,26.85,26.65,26.65,50
20130101|2012-07-24 12:00,24,26.61,26.75,26.61,26.72,10
20130101|2012-07-24 12:30,24,26.75,26.86,26.65,26.7,101
20130101|2012-07-24 13:00,24,26.75,26.9,26.75,26.9,25
20130101|2012-07-24 13:30,24,26.95,26.96,26.75,26.9,71
20130101|2012-07-24 14:00,24,26.88,27.12,26.79,26.79,245
20130101|2012-07-24 14:30,24,26.75,26.8,26.5,26.6,120
20130101|2012-07-24 15:00,24,26.65,26.88,26.6,26.7,764
20130101|2012-07-24 15:30,24,26.67,26.67,26.67,26.67,8
20130101|2012-07-25 07:00,25,26.65,26.65,26.57,26.57,3
20130101|2012-07-25 07:30,25,26.46,26.48,26.34,26.35,75
20130101|2012-07-25 08:00,25,26.4,26.45,26.38,26.45,42
20130101|2012-07-25 08:30,25,26.45,26.55,26.2,26.45,93
20130101|2012-07-25 09:00,25,26.5,26.75,26.45,26.65,361
20130101|2012-07-25 09:30,25,26.65,26.9,26.64,26.9,233
20130101|2012-07-25 10:00,25,26.85,26.9,26.65,26.7,188
20130101|2012-07-25 10:30,25,26.7,26.72,26.55,26.6,118
20130101|2012-07-25 11:00,25,26.6,26.65,26.55,26.63,118
20130101|2012-07-25 11:30,25,26.62,26.65,26.45,26.49,109
20130101|2012-07-25 12:00,25,26.45,26.46,26.3,26.3,30
20130101|2012-07-25 12:30,25,26.3,26.33,26.25,26.3,100
20130101|2012-07-25 13:00,25,26.3,26.3,26.25,26.25,46
20130101|2012-07-25 13:30,25,26.27,26.35,26.25,26.35,24
20130101|2012-07-25 14:00,25,26.3,26.55,26.3,26.48,120
20130101|2012-07-25 14:30,25,26.45,26.55,26.4,26.4,153
20130101|2012-07-25 15:00,25,26.4,26.5,26.3,26.4,1279
20130101|2012-07-25 15:30,25,26.51,26.51,26.51,26.51,10
20130101|2012-07-26 07:00,26,26.03,26.03,26,26,5
20130101|2012-07-26 07:30,26,25.9,25.98,25.82,25.82,53
20130101|2012-07-26 08:00,26,25.8,25.88,25.75,25.75,44
20130101|2012-07-26 08:30,26,25.75,25.91,25.6,25.8,202
20130101|2012-07-26 09:00,26,25.9,25.9,25.7,25.75,54
20130101|2012-07-26 09:30,26,25.8,26.11,25.8,26.06,155
20130101|2012-07-26 10:00,26,26.04,26.15,25.9,26,134
20130101|2012-07-26 10:30,26,25.93,25.98,25.85,25.97,72
20130101|2012-07-26 11:00,26,25.96,25.98,25.83,25.83,76
20130101|2012-07-26 11:30,26,25.85,26,25.84,25.89,29
20130101|2012-07-26 12:00,26,25.86,25.86,25.8,25.8,41
20130101|2012-07-26 12:30,26,25.8,25.85,25.75,25.84,389
20130101|2012-07-26 13:00,26,25.85,25.85,25.75,25.85,15
20130101|2012-07-26 13:30,26,25.8,25.8,25.6,25.65,138
20130101|2012-07-26 14:00,26,25.66,25.7,25.6,25.63,73
20130101|2012-07-26 14:30,26,25.6,25.62,25.5,25.55,179
20130101|2012-07-26 15:00,26,25.5,25.62,25.35,25.5,960
20130101|2012-07-26 15:30,26,25.44,25.44,25.44,25.44,3
20130101|2012-07-27 07:00,27,25.21,25.29,25.1,25.1,71
20130101|2012-07-27 07:30,27,25.15,25.25,25.13,25.2,81
20130101|2012-07-27 08:00,27,25.15,25.2,25.05,25.07,103
20130101|2012-07-27 08:30,27,25.08,25.35,25,25.25,129
20130101|2012-07-27 09:00,27,25.2,25.47,25.18,25.4,102
20130101|2012-07-27 09:30,27,25.45,25.55,25.35,25.37,52
20130101|2012-07-27 10:00,27,25.35,25.5,25.3,25.45,87
20130101|2012-07-27 10:30,27,25.47,25.64,25.45,25.6,141
20130101|2012-07-27 11:00,27,25.6,25.6,25.5,25.51,169
20130101|2012-07-27 11:30,27,25.5,25.55,25.45,25.5,78
20130101|2012-07-27 12:00,27,25.5,25.52,25.25,25.33,106
20130101|2012-07-27 12:30,27,25.35,25.4,25.15,25.2,353
20130101|2012-07-27 13:00,27,25.22,25.27,25.14,25.25,123
20130101|2012-07-27 13:30,27,25.25,25.34,25.19,25.34,247
20130101|2012-07-27 14:00,27,25.35,25.5,25.3,25.45,273
20130101|2012-07-27 14:30,27,25.45,25.65,25.45,25.6,195
20130101|2012-07-27 15:00,27,25.65,25.65,25.35,25.55,401
20130101|2012-07-27 15:30,27,25.58,25.58,25.58,25.58,5
20130101|2012-07-30 07:00,30,25.55,25.55,25.55,25.55,5
20130101|2012-07-30 07:30,30,25.55,25.6,25.53,25.53,37
20130101|2012-07-30 08:00,30,25.5,25.5,25.45,25.45,17
20130101|2012-07-30 08:30,30,25.45,25.5,25.4,25.44,86
20130101|2012-07-30 09:00,30,25.4,25.55,25.35,25.51,64
20130101|2012-07-30 09:30,30,25.5,25.66,25.48,25.6,115
20130101|2012-07-30 10:00,30,25.65,25.77,25.55,25.6,258
20130101|2012-07-30 10:30,30,25.6,25.67,25.55,25.58,114
20130101|2012-07-30 11:00,30,25.58,25.67,25.58,25.65,18
20130101|2012-07-30 11:30,30,25.7,25.7,25.65,25.7,29
20130101|2012-07-30 12:00,30,25.75,25.75,25.67,25.73,43
20130101|2012-07-30 12:30,30,25.7,25.85,25.7,25.85,44
20130101|2012-07-30 13:00,30,25.85,25.85,25.7,25.7,68
20130101|2012-07-30 13:30,30,25.65,25.66,25.64,25.66,11
20130101|2012-07-30 14:00,30,25.7,25.8,25.7,25.8,11
20130101|2012-07-30 14:30,30,25.7,25.83,25.7,25.83,99
20130101|2012-07-30 15:00,30,25.83,25.85,25.7,25.7,468
20130101|2012-07-30 15:30,30,25.75,25.75,25.75,25.75,69
20130101|2012-07-31 07:00,31,25.72,25.75,25.7,25.75,5
20130101|2012-07-31 08:00,31,25.78,25.88,25.77,25.87,161
20130101|2012-07-31 08:30,31,25.9,25.9,25.75,25.79,127
20130101|2012-07-31 09:00,31,25.78,26.02,25.78,25.85,438
20130101|2012-07-31 09:30,31,25.84,25.85,25.78,25.85,181
20130101|2012-07-31 10:00,31,25.83,25.83,25.6,25.81,322
20130101|2012-07-31 10:30,31,25.85,26,25.85,25.9,58
20130101|2012-07-31 11:00,31,25.9,26.1,25.9,26,113
20130101|2012-07-31 11:30,31,26.05,26.07,25.99,26.02,64
20130101|2012-07-31 12:00,31,26,26,25.9,25.9,29
20130101|2012-07-31 12:30,31,25.9,26,25.85,25.98,73
20130101|2012-07-31 13:00,31,25.98,26.05,25.77,25.82,126
20130101|2012-07-31 13:30,31,25.8,25.9,25.75,25.84,93
20130101|2012-07-31 14:00,31,25.85,25.9,25.8,25.8,25
20130101|2012-07-31 14:30,31,25.85,26.03,25.85,26.01,78
20130101|2012-07-31 15:00,31,26.05,26.17,25.95,25.95,307
20130101|2012-07-31 15:30,31,26.04,26.04,26.04,26.04,3
20130101|2012-08-01 07:00,1,25.8,25.8,25.8,25.8,2
20130101|2012-08-01 07:30,1,25.8,25.84,25.8,25.82,16
20130101|2012-08-01 08:00,1,25.82,25.82,25.65,25.75,18
20130101|2012-08-01 08:30,1,25.75,26,25.75,25.85,132
20130101|2012-08-01 09:00,1,25.84,25.9,25.67,25.75,176
20130101|2012-08-01 09:30,1,25.75,25.84,25.69,25.76,146
20130101|2012-08-01 10:00,1,25.8,25.8,25.69,25.69,101
20130101|2012-08-01 10:30,1,25.7,25.75,25.55,25.62,99
20130101|2012-08-01 11:00,1,25.61,25.65,25.5,25.55,31
20130101|2012-08-01 11:30,1,25.57,25.7,25.57,25.65,41
20130101|2012-08-01 12:00,1,25.65,25.7,25.55,25.68,44
20130101|2012-08-01 12:30,1,25.7,25.75,25.68,25.7,37
20130101|2012-08-01 13:00,1,25.75,25.95,25.7,25.71,242
20130101|2012-08-01 13:30,1,25.63,25.82,25.63,25.74,219
20130101|2012-08-01 14:00,1,25.75,25.75,25.6,25.68,191
20130101|2012-08-01 14:30,1,25.69,26.1,25.65,26.02,492
20130101|2012-08-01 15:00,1,26.05,26.3,25.98,26.25,1198
20130101|2012-08-01 15:30,1,26.23,26.23,26.23,26.23,2
20130101|2012-08-02 07:00,2,25.9,25.94,25.85,25.9,36
20130101|2012-08-02 07:30,2,25.85,26.7,25.75,26.54,185
20130101|2012-08-02 08:00,2,26.61,26.67,26.35,26.41,92
20130101|2012-08-02 08:30,2,26.4,26.53,26,26.1,316
20130101|2012-08-02 09:00,2,26.05,26.1,25.87,25.93,133
20130101|2012-08-02 09:30,2,25.94,26.2,25.94,26.2,240
20130101|2012-08-02 10:00,2,26.15,26.27,26.1,26.15,137
20130101|2012-08-02 10:30,2,26.15,26.55,26.15,26.4,248
20130101|2012-08-02 11:00,2,26.4,26.4,26.25,26.4,71
20130101|2012-08-02 11:30,2,26.44,26.5,26.27,26.27,102
20130101|2012-08-02 12:00,2,26.3,26.45,26.3,26.4,61
20130101|2012-08-02 12:30,2,26.38,26.47,26.35,26.47,61
20130101|2012-08-02 13:00,2,26.54,26.55,26.4,26.4,70
20130101|2012-08-02 13:30,2,26.4,26.42,26.21,26.35,95
20130101|2012-08-02 14:00,2,26.35,26.37,26.25,26.25,67
20130101|2012-08-02 14:30,2,26.3,26.3,26.05,26.1,108
20130101|2012-08-02 15:00,2,26.08,26.15,25.95,26.1,430
20130101|2012-08-02 15:30,2,26.13,26.13,26.13,26.13,2
20130101|2012-08-03 07:00,3,25.9,25.93,25.82,25.85,30
20130101|2012-08-03 07:30,3,25.85,25.85,25.7,25.7,144
20130101|2012-08-03 08:00,3,25.7,25.72,25.55,25.6,99
20130101|2012-08-03 08:30,3,25.6,25.75,25.53,25.55,269
20130101|2012-08-03 09:00,3,25.54,25.54,25.35,25.43,463
20130101|2012-08-03 09:30,3,25.4,25.7,25.4,25.65,173
20130101|2012-08-03 10:00,3,25.65,25.68,25.55,25.55,179
20130101|2012-08-03 10:30,3,25.55,25.72,25.53,25.7,267
20130101|2012-08-03 11:00,3,25.7,25.75,25.7,25.75,135
20130101|2012-08-03 11:30,3,25.75,25.8,25.7,25.75,171
20130101|2012-08-03 12:00,3,25.74,25.77,25.7,25.75,92
20130101|2012-08-03 12:30,3,25.75,25.75,25.7,25.7,133
20130101|2012-08-03 13:00,3,25.75,25.75,25.49,25.6,250
20130101|2012-08-03 13:30,3,25.6,25.7,25.56,25.7,59
20130101|2012-08-03 14:00,3,25.7,25.75,25.55,25.6,150
20130101|2012-08-03 14:30,3,25.6,25.63,25.35,25.5,403
20130101|2012-08-03 15:00,3,25.45,25.45,25.25,25.3,513
20130101|2012-08-03 15:30,3,25.3,25.3,25.3,25.3,30
20130101|2012-08-06 07:00,6,25,25.07,24.95,24.95,130
20130101|2012-08-06 07:30,6,24.95,24.98,24.9,24.9,34
20130101|2012-08-06 08:00,6,24.95,24.95,24.95,24.95,13
20130101|2012-08-06 08:30,6,24.95,25.1,24.92,24.95,299
20130101|2012-08-06 09:00,6,24.95,25.2,24.9,25.08,287
20130101|2012-08-06 09:30,6,25.1,25.17,25,25.16,150
20130101|2012-08-06 10:00,6,25.15,25.25,25.15,25.2,173
20130101|2012-08-06 10:30,6,25.25,25.28,25.15,25.25,83
20130101|2012-08-06 11:00,6,25.2,25.3,25.2,25.23,149
20130101|2012-08-06 11:30,6,25.25,25.3,25.15,25.2,123
20130101|2012-08-06 12:00,6,25.18,25.2,25.09,25.11,117
20130101|2012-08-06 12:30,6,25.12,25.2,25.1,25.14,105
20130101|2012-08-06 13:00,6,25.15,25.2,25.13,25.2,122
20130101|2012-08-06 13:30,6,25.19,25.25,25.12,25.15,148
20130101|2012-08-06 14:00,6,25.19,25.24,25.1,25.2,152
20130101|2012-08-06 14:30,6,25.2,25.25,25.15,25.25,148
20130101|2012-08-06 15:00,6,25.25,25.3,25.05,25.05,705
20130101|2012-08-06 15:30,6,25.19,25.19,25.19,25.19,4
20130101|2012-08-07 07:00,7,25.1,25.2,25.07,25.2,21
20130101|2012-08-07 07:30,7,25.1,25.1,24.9,24.98,46
20130101|2012-08-07 08:00,7,24.95,24.95,24.95,24.95,14
20130101|2012-08-07 08:30,7,25,25.15,24.9,25.06,245
20130101|2012-08-07 09:00,7,25.05,25.05,24.93,25,157
20130101|2012-08-07 09:30,7,25,25.13,24.95,25.1,660
20130101|2012-08-07 10:00,7,25.1,25.15,25.03,25.05,148
20130101|2012-08-07 10:30,7,25.05,25.1,24.95,25,304
20130101|2012-08-07 11:00,7,25,25.15,25,25.12,38
20130101|2012-08-07 11:30,7,25.14,25.2,25.1,25.14,29
20130101|2012-08-07 12:00,7,25.15,25.25,25.15,25.2,115
20130101|2012-08-07 12:30,7,25.2,25.37,25.2,25.37,87
20130101|2012-08-07 13:00,7,25.35,25.45,25.29,25.3,263
20130101|2012-08-07 13:30,7,25.35,25.4,25.3,25.4,141
20130101|2012-08-07 14:00,7,25.36,25.45,25.36,25.4,42
20130101|2012-08-07 14:30,7,25.45,25.6,25.45,25.6,99
20130101|2012-08-07 15:00,7,25.56,25.56,25.4,25.4,508
20130101|2012-08-07 15:30,7,25.38,25.38,25.38,25.38,2
20130101|2012-08-08 07:00,8,25.7,25.7,25.55,25.55,2
20130101|2012-08-08 07:30,8,25.5,25.51,25.5,25.5,17
20130101|2012-08-08 08:00,8,25.5,25.5,25.25,25.25,239
20130101|2012-08-08 08:30,8,25.3,25.37,25.2,25.32,112
20130101|2012-08-08 09:00,8,25.3,25.35,25.1,25.15,348
20130101|2012-08-08 09:30,8,25.15,25.21,25.07,25.1,206
20130101|2012-08-08 10:00,8,25.1,25.15,24.9,24.95,159
20130101|2012-08-08 10:30,8,24.96,25.1,24.95,25.1,53
20130101|2012-08-08 11:00,8,25.1,25.13,25.07,25.12,45
20130101|2012-08-08 11:30,8,25.1,25.15,25.04,25.07,45
20130101|2012-08-08 12:00,8,25.05,25.15,25.05,25.1,21
20130101|2012-08-08 12:30,8,25.1,25.2,25.1,25.2,18
20130101|2012-08-08 13:00,8,25.2,25.2,25.07,25.1,101
20130101|2012-08-08 13:30,8,25.1,25.15,25.1,25.1,25
20130101|2012-08-08 14:00,8,25.1,25.1,24.93,24.95,57
20130101|2012-08-08 14:30,8,25,25.15,24.93,25.07,383
20130101|2012-08-08 15:00,8,25.03,25.15,25,25.15,439
20130101|2012-08-08 15:30,8,25.16,25.16,25.16,25.16,6
20130101|2012-08-09 07:00,9,25.25,25.25,25.2,25.24,17
20130101|2012-08-09 07:30,9,25.25,25.25,25.1,25.11,32
20130101|2012-08-09 08:00,9,25.1,25.17,25.1,25.15,16
20130101|2012-08-09 08:30,9,25.2,25.3,25.05,25.3,157
20130101|2012-08-09 09:00,9,25.3,25.3,25.1,25.25,49
20130101|2012-08-09 09:30,9,25.22,25.3,25.13,25.15,73
20130101|2012-08-09 10:00,9,25.1,25.1,25,25.05,174
20130101|2012-08-09 10:30,9,25.05,25.4,25.05,25.3,128
20130101|2012-08-09 11:00,9,25.28,25.3,25.2,25.3,25
20130101|2012-08-09 11:30,9,25.3,25.3,25.15,25.15,52
20130101|2012-08-09 12:00,9,25.2,25.2,25.13,25.15,59
20130101|2012-08-09 12:30,9,25.15,25.15,25.1,25.15,71
20130101|2012-08-09 13:00,9,25.15,25.15,25.1,25.15,36
20130101|2012-08-09 13:30,9,25.15,25.15,25,25.01,32
20130101|2012-08-09 14:00,9,25.05,25.1,25,25,67
20130101|2012-08-09 14:30,9,24.95,25.1,24.94,25.1,118
20130101|2012-08-09 15:00,9,25.04,25.1,25,25.05,256
20130101|2012-08-09 15:30,9,25.08,25.08,25.08,25.08,3
20130101|2012-08-10 07:30,10,25.25,25.28,25.2,25.28,21
20130101|2012-08-10 08:00,10,25.25,25.29,25.23,25.25,40
20130101|2012-08-10 08:30,10,25.25,25.3,25.15,25.15,120
20130101|2012-08-10 09:00,10,25.15,25.2,24.9,25.01,431
20130101|2012-08-10 09:30,10,25,25.05,24.95,24.95,146
20130101|2012-08-10 10:00,10,24.95,25.1,24.94,24.94,246
20130101|2012-08-10 10:30,10,24.94,25.05,24.94,24.95,84
20130101|2012-08-10 11:00,10,24.95,25,24.94,24.95,73
20130101|2012-08-10 11:30,10,25,25,24.9,24.95,26
20130101|2012-08-10 12:00,10,24.95,25.1,24.95,25.05,84
20130101|2012-08-10 12:30,10,25.05,25.05,24.99,25.04,67
20130101|2012-08-10 13:00,10,25.05,25.05,25,25.05,44
20130101|2012-08-10 13:30,10,24.97,25,24.9,24.9,69
20130101|2012-08-10 14:00,10,24.88,25,24.75,24.85,232
20130101|2012-08-10 14:30,10,24.85,24.95,24.83,24.9,225
20130101|2012-08-10 15:00,10,24.87,24.95,24.83,24.84,243
20130101|2012-08-10 15:30,10,24.82,24.82,24.82,24.82,1
20130101|2012-08-13 07:00,13,24.9,24.91,24.9,24.91,3
20130101|2012-08-13 07:30,13,24.9,24.92,24.85,24.9,83
20130101|2012-08-13 08:00,13,24.9,24.97,24.9,24.94,60
20130101|2012-08-13 08:30,13,24.9,25,24.73,24.75,199
20130101|2012-08-13 09:00,13,24.8,24.91,24.75,24.9,68
20130101|2012-08-13 09:30,13,24.9,24.95,24.85,24.85,176
20130101|2012-08-13 10:00,13,24.9,25,24.83,24.85,234
20130101|2012-08-13 10:30,13,24.85,24.85,24.77,24.79,83
20130101|2012-08-13 11:00,13,24.77,24.85,24.75,24.77,106
20130101|2012-08-13 11:30,13,24.75,24.8,24.73,24.74,1241
20130101|2012-08-13 12:00,13,24.72,24.8,24.72,24.75,186
20130101|2012-08-13 12:30,13,24.8,24.8,24.75,24.8,167
20130101|2012-08-13 13:00,13,24.8,24.82,24.65,24.7,355
20130101|2012-08-13 13:30,13,24.7,24.75,24.65,24.65,226
20130101|2012-08-13 14:00,13,24.65,24.75,24.65,24.65,99
20130101|2012-08-13 14:30,13,24.65,24.7,24.55,24.6,203
20130101|2012-08-13 15:00,13,24.55,24.75,24.5,24.7,618
20130101|2012-08-13 15:30,13,24.69,24.69,24.69,24.69,16
20130101|2012-08-14 07:00,14,24.59,24.64,24.59,24.64,3
20130101|2012-08-14 07:30,14,24.55,24.65,24.5,24.65,23
20130101|2012-08-14 08:00,14,24.67,24.68,24.67,24.68,2
20130101|2012-08-14 08:30,14,24.68,24.95,24.65,24.94,186
20130101|2012-08-14 09:00,14,24.9,24.94,24.8,24.9,274
20130101|2012-08-14 09:30,14,24.9,25,24.87,24.9,250
20130101|2012-08-14 10:00,14,24.95,24.95,24.85,24.9,136
20130101|2012-08-14 10:30,14,24.87,24.9,24.83,24.9,52
20130101|2012-08-14 11:00,14,24.9,25.05,24.85,25.05,103
20130101|2012-08-14 11:30,14,25,25.1,24.98,25,306
20130101|2012-08-14 12:00,14,25,25.25,24.98,25.22,311
20130101|2012-08-14 12:30,14,25.2,25.25,25.05,25.15,142
20130101|2012-08-14 13:00,14,25.13,25.17,25.05,25.13,92
20130101|2012-08-14 13:30,14,25.1,25.2,25,25,327
20130101|2012-08-14 14:00,14,25,25.1,25,25.07,105
20130101|2012-08-14 14:30,14,25.1,25.25,25.1,25.25,234
20130101|2012-08-14 15:00,14,25.15,25.2,25.1,25.15,594
20130101|2012-08-14 16:00,14,25.14,25.14,25.14,25.14,22
20130101|2012-08-15 07:00,15,25.23,25.23,25.2,25.2,7
20130101|2012-08-15 07:30,15,25.25,25.3,25.2,25.3,36
20130101|2012-08-15 08:00,15,25.25,25.34,25.24,25.25,76
20130101|2012-08-15 08:30,15,25.2,25.25,24.88,24.9,195
20130101|2012-08-15 09:00,15,24.89,25.05,24.89,24.99,222
20130101|2012-08-15 09:30,15,24.95,25.1,24.91,25.05,134
20130101|2012-08-15 10:00,15,25.1,25.1,25,25.03,254
20130101|2012-08-15 10:30,15,25.02,25.1,25.02,25.08,139
20130101|2012-08-15 11:00,15,25.05,25.1,25.05,25.1,82
20130101|2012-08-15 11:30,15,25.1,25.1,25.05,25.1,58
20130101|2012-08-15 12:00,15,25.08,25.2,25.08,25.18,71
20130101|2012-08-15 12:30,15,25.18,25.25,25.15,25.25,69
20130101|2012-08-15 13:00,15,25.2,25.23,25.1,25.1,110
20130101|2012-08-15 13:30,15,25.13,25.13,24.99,25.1,125
20130101|2012-08-15 14:00,15,25.11,25.25,25.09,25.25,121
20130101|2012-08-15 14:30,15,25.23,25.35,25.2,25.3,1066
20130101|2012-08-15 15:00,15,25.26,25.26,25.15,25.15,223
20130101|2012-08-15 15:30,15,25.2,25.2,25.2,25.2,10
20130101|2012-08-16 07:00,16,25.1,25.12,25.05,25.1,11
20130101|2012-08-16 07:30,16,25.1,25.21,25.09,25.2,128
20130101|2012-08-16 08:00,16,25.2,25.28,25.2,25.25,76
20130101|2012-08-16 08:30,16,25.3,25.35,25.25,25.34,201
20130101|2012-08-16 09:00,16,25.35,25.4,25.3,25.3,162
20130101|2012-08-16 09:30,16,25.35,25.4,25.25,25.26,131
20130101|2012-08-16 10:00,16,25.3,25.35,25.25,25.25,215
20130101|2012-08-16 10:30,16,25.25,25.25,25.15,25.15,185
20130101|2012-08-16 11:00,16,25.19,25.2,25.07,25.15,62
20130101|2012-08-16 11:30,16,25.15,25.25,25.14,25.15,154
20130101|2012-08-16 12:00,16,25.13,25.2,25.05,25.18,51
20130101|2012-08-16 12:30,16,25.2,25.3,25.15,25.3,33
20130101|2012-08-16 13:00,16,25.25,25.25,25.12,25.15,31
20130101|2012-08-16 13:30,16,25.1,25.2,25.05,25.15,127
20130101|2012-08-16 14:00,16,25.15,25.15,25.1,25.15,24
20130101|2012-08-16 14:30,16,25.1,25.2,25.05,25.1,317
20130101|2012-08-16 15:00,16,25.1,25.15,25.05,25.15,619
20130101|2012-08-16 15:30,16,25.06,25.06,25.06,25.06,7
20130101|2012-08-17 07:00,17,25.2,25.32,25.2,25.3,46
20130101|2012-08-17 07:30,17,25.3,25.3,25.25,25.29,27
20130101|2012-08-17 08:00,17,25.25,25.25,25.1,25.1,26
20130101|2012-08-17 08:30,17,25.1,25.35,25.05,25.19,223
20130101|2012-08-17 09:00,17,25.19,25.25,25.13,25.25,321
20130101|2012-08-17 09:30,17,25.25,25.3,25.19,25.19,149
20130101|2012-08-17 10:00,17,25.18,25.2,25.1,25.1,118
20130101|2012-08-17 10:30,17,25.1,25.15,25.05,25.05,73
20130101|2012-08-17 11:00,17,25.05,25.1,24.95,24.95,207
20130101|2012-08-17 11:30,17,25,25.05,24.96,24.99,112
20130101|2012-08-17 12:00,17,25,25.05,25,25.05,143
20130101|2012-08-17 12:30,17,25.05,25.05,24.95,25.02,123
20130101|2012-08-17 13:00,17,25.05,25.05,24.95,25,124
20130101|2012-08-17 13:30,17,25,25.05,24.99,25.05,83
20130101|2012-08-17 14:00,17,25,25.05,24.95,25.05,232
20130101|2012-08-17 14:30,17,25.05,25.1,25,25.02,298
20130101|2012-08-17 15:00,17,25,25.05,24.85,24.9,344
20130101|2012-08-17 15:30,17,24.92,24.92,24.92,24.92,2
20130101|2012-08-20 07:00,20,24.9,25.07,24.9,25.05,62
20130101|2012-08-20 07:30,20,25.05,25.1,25.04,25.1,25
20130101|2012-08-20 08:00,20,25.1,25.17,25.08,25.08,61
20130101|2012-08-20 08:30,20,25.15,25.29,25.05,25.17,222
20130101|2012-08-20 09:00,20,25.2,25.25,25.1,25.25,165
20130101|2012-08-20 09:30,20,25.25,25.3,25.13,25.13,154
20130101|2012-08-20 10:00,20,25.15,25.2,25.14,25.15,236
20130101|2012-08-20 10:30,20,25.15,25.2,25.1,25.15,98
20130101|2012-08-20 11:00,20,25.1,25.15,25.07,25.1,58
20130101|2012-08-20 11:30,20,25.1,25.15,25.08,25.1,110
20130101|2012-08-20 12:00,20,25.15,25.15,25.1,25.15,40
20130101|2012-08-20 12:30,20,25.15,25.25,25.13,25.25,89
20130101|2012-08-20 13:00,20,25.21,25.25,25.15,25.15,132
20130101|2012-08-20 13:30,20,25.15,25.15,25.1,25.15,106
20130101|2012-08-20 14:00,20,25.15,25.2,25.1,25.18,328
20130101|2012-08-20 14:30,20,25.2,25.25,25.13,25.25,318
20130101|2012-08-20 15:00,20,25.21,25.25,25.15,25.25,379
20130101|2012-08-20 15:30,20,25.29,25.29,25.29,25.29,1
20130101|2012-08-21 07:00,21,25.2,25.2,25.2,25.2,25
20130101|2012-08-21 07:30,21,25.25,25.25,25.2,25.2,62
20130101|2012-08-21 08:00,21,25.2,25.21,25.15,25.2,59
20130101|2012-08-21 08:30,21,25.15,25.3,25.15,25.2,330
20130101|2012-08-21 09:00,21,25.18,25.2,25.1,25.15,570
20130101|2012-08-21 09:30,21,25.15,25.2,25.15,25.15,217
20130101|2012-08-21 10:00,21,25.15,25.3,25.1,25.3,287
20130101|2012-08-21 10:30,21,25.3,25.3,25.22,25.25,159
20130101|2012-08-21 11:00,21,25.25,25.3,25.2,25.25,212
20130101|2012-08-21 11:30,21,25.28,25.29,25.22,25.25,274
20130101|2012-08-21 12:00,21,25.3,25.35,25.25,25.35,255
20130101|2012-08-21 12:30,21,25.35,25.4,25.3,25.35,252
20130101|2012-08-21 13:00,21,25.3,25.35,25.25,25.3,173
20130101|2012-08-21 13:30,21,25.3,25.45,25.29,25.45,294
20130101|2012-08-21 14:00,21,25.45,25.7,25.4,25.67,210
20130101|2012-08-21 14:30,21,25.65,25.67,25.5,25.54,458
20130101|2012-08-21 15:00,21,25.5,25.7,25.5,25.7,676
20130101|2012-08-21 15:30,21,25.72,25.72,25.72,25.72,1
20130101|2012-08-22 07:00,22,25.85,26.05,25.75,25.86,242
20130101|2012-08-22 07:30,22,25.85,25.95,25.85,25.93,80
20130101|2012-08-22 08:00,22,25.9,25.95,25.85,25.9,62
20130101|2012-08-22 08:30,22,25.87,25.98,25.68,25.75,796
20130101|2012-08-22 09:00,22,25.75,25.9,25.62,25.65,1008
20130101|2012-08-22 09:30,22,25.65,25.9,25.63,25.8,471
20130101|2012-08-22 10:00,22,25.85,25.88,25.7,25.77,744
20130101|2012-08-22 10:30,22,25.75,25.83,25.6,25.6,228
20130101|2012-08-22 11:00,22,25.59,25.7,25.55,25.66,431
20130101|2012-08-22 11:30,22,25.66,25.7,25.65,25.69,675
20130101|2012-08-22 12:00,22,25.69,25.82,25.63,25.69,659
20130101|2012-08-22 12:30,22,25.68,25.72,25.61,25.7,291
20130101|2012-08-22 13:00,22,25.65,25.68,25.48,25.55,964
20130101|2012-08-22 13:30,22,25.55,25.55,25.43,25.45,750
20130101|2012-08-22 14:00,22,25.45,25.55,25.35,25.53,1112
20130101|2012-08-22 14:30,22,25.55,25.57,25.45,25.53,534
20130101|2012-08-22 15:00,22,25.55,25.7,25.48,25.7,661
20130101|2012-08-22 15:30,22,25.65,25.65,25.65,25.65,6
20130101|2012-08-23 07:00,23,25.6,25.67,25.6,25.65,109
20130101|2012-08-23 07:30,23,25.65,25.81,25.65,25.75,59
20130101|2012-08-23 08:00,23,25.75,25.8,25.75,25.8,41
20130101|2012-08-23 08:30,23,25.75,26.05,25.75,25.95,559
20130101|2012-08-23 09:00,23,26,26.05,25.86,25.87,447
20130101|2012-08-23 09:30,23,25.9,25.95,25.74,25.75,367
20130101|2012-08-23 10:00,23,25.74,25.83,25.7,25.75,405
20130101|2012-08-23 10:30,23,25.75,25.8,25.75,25.8,191
20130101|2012-08-23 11:00,23,25.76,25.9,25.76,25.85,281
20130101|2012-08-23 11:30,23,25.85,25.9,25.8,25.9,192
20130101|2012-08-23 12:00,23,25.9,26.05,25.9,26.02,222
20130101|2012-08-23 12:30,23,26.05,26.1,25.95,25.95,762
20130101|2012-08-23 13:00,23,25.95,25.97,25.85,25.91,274
20130101|2012-08-23 13:30,23,25.95,25.95,25.85,25.9,216
20130101|2012-08-23 14:00,23,25.95,25.95,25.85,25.85,240
20130101|2012-08-23 14:30,23,25.86,25.95,25.82,25.95,396
20130101|2012-08-23 15:00,23,25.92,26.05,25.85,26.05,456
20130101|2012-08-23 15:30,23,25.98,25.98,25.98,25.98,15
20130101|2012-08-24 07:00,24,26.1,26.13,26,26.03,118
20130101|2012-08-24 07:30,24,26.04,26.22,26.04,26.18,156
20130101|2012-08-24 08:00,24,26.15,26.21,26.12,26.21,172
20130101|2012-08-24 08:30,24,26.25,26.25,26.05,26.2,299
20130101|2012-08-24 09:00,24,26.2,26.21,25.91,25.95,254
20130101|2012-08-24 09:30,24,25.9,25.95,25.75,25.85,290
20130101|2012-08-24 10:00,24,25.87,25.92,25.75,25.8,255
20130101|2012-08-24 10:30,24,25.8,25.85,25.8,25.8,82
20130101|2012-08-24 11:00,24,25.85,25.85,25.75,25.75,69
20130101|2012-08-24 11:30,24,25.78,25.78,25.65,25.65,102
20130101|2012-08-24 12:00,24,25.7,25.75,25.7,25.7,41
20130101|2012-08-24 12:30,24,25.65,25.65,25.58,25.6,26
20130101|2012-08-24 13:00,24,25.62,25.65,25.58,25.63,40
20130101|2012-08-24 13:30,24,25.63,25.7,25.63,25.65,117
20130101|2012-08-24 14:00,24,25.72,25.8,25.65,25.75,262
20130101|2012-08-24 14:30,24,25.7,25.75,25.55,25.69,578
20130101|2012-08-24 15:00,24,25.66,25.85,25.65,25.85,824
20130101|2012-08-24 15:30,24,25.85,25.85,25.85,25.85,25
20130101|2012-08-27 07:00,27,25.7,25.7,25.65,25.65,63
20130101|2012-08-27 07:30,27,25.7,25.7,25.65,25.7,146
20130101|2012-08-27 08:00,27,25.65,25.65,25.6,25.62,16
20130101|2012-08-27 08:30,27,25.65,25.75,25.6,25.74,319
20130101|2012-08-27 09:00,27,25.74,25.8,25.67,25.75,128
20130101|2012-08-27 09:30,27,25.73,25.75,25.65,25.68,189
20130101|2012-08-27 10:00,27,25.67,25.68,25.57,25.6,107
20130101|2012-08-27 10:30,27,25.55,25.7,25.55,25.7,78
20130101|2012-08-27 11:00,27,25.7,25.7,25.58,25.6,198
20130101|2012-08-27 11:30,27,25.6,25.6,25.55,25.6,66
20130101|2012-08-27 12:00,27,25.55,25.57,25.5,25.5,87
20130101|2012-08-27 12:30,27,25.47,25.52,25.4,25.45,230
20130101|2012-08-27 13:00,27,25.45,25.5,25.45,25.5,21
20130101|2012-08-27 13:30,27,25.48,25.5,25.45,25.45,29
20130101|2012-08-27 14:00,27,25.5,25.55,25.45,25.5,399
20130101|2012-08-27 14:30,27,25.5,25.68,25.49,25.65,368
20130101|2012-08-27 15:00,27,25.7,25.7,25.55,25.64,392
20130101|2012-08-27 15:30,27,25.63,25.63,25.63,25.63,5
20130101|2012-08-28 07:00,28,25.65,25.75,25.65,25.7,17
20130101|2012-08-28 07:30,28,25.69,25.77,25.69,25.77,31
20130101|2012-08-28 08:00,28,25.75,25.83,25.7,25.74,159
20130101|2012-08-28 08:30,28,25.75,25.8,25.6,25.75,355
20130101|2012-08-28 09:00,28,25.8,25.85,25.55,25.6,200
20130101|2012-08-28 09:30,28,25.57,25.7,25.53,25.65,137
20130101|2012-08-28 10:00,28,25.65,25.65,25.53,25.55,127
20130101|2012-08-28 10:30,28,25.55,25.6,25.5,25.55,51
20130101|2012-08-28 11:00,28,25.46,25.57,25.4,25.54,101
20130101|2012-08-28 11:30,28,25.55,25.6,25.54,25.55,99
20130101|2012-08-28 12:00,28,25.55,25.65,25.55,25.59,230
20130101|2012-08-28 12:30,28,25.6,25.61,25.58,25.6,41
20130101|2012-08-28 13:00,28,25.57,25.6,25.55,25.55,62
20130101|2012-08-28 13:30,28,25.55,25.65,25.55,25.58,107
20130101|2012-08-28 14:00,28,25.55,25.63,25.55,25.6,161
20130101|2012-08-28 14:30,28,25.65,25.75,25.6,25.7,827
20130101|2012-08-28 15:00,28,25.7,25.75,25.55,25.75,392
20130101|2012-08-28 15:30,28,25.73,25.73,25.73,25.73,5
20130101|2012-08-29 07:00,29,25.75,25.75,25.65,25.7,37
20130101|2012-08-29 07:30,29,25.73,25.73,25.65,25.7,46
20130101|2012-08-29 08:00,29,25.68,25.73,25.68,25.72,16
20130101|2012-08-29 08:30,29,25.7,25.75,25.65,25.75,149
20130101|2012-08-29 09:00,29,25.75,25.79,25.61,25.67,197
20130101|2012-08-29 09:30,29,25.7,25.8,25.65,25.73,383
20130101|2012-08-29 10:00,29,25.73,25.75,25.66,25.66,172
20130101|2012-08-29 10:30,29,25.68,25.68,25.55,25.55,207
20130101|2012-08-29 11:00,29,25.5,25.6,25.5,25.55,117
20130101|2012-08-29 11:30,29,25.55,25.6,25.48,25.5,196
20130101|2012-08-29 12:00,29,25.5,25.5,25.37,25.44,126
20130101|2012-08-29 12:30,29,25.45,25.55,25.34,25.55,327
20130101|2012-08-29 13:00,29,25.4,25.46,25.39,25.4,58
20130101|2012-08-29 13:30,29,25.4,25.65,25.4,25.6,158
20130101|2012-08-29 14:00,29,25.6,25.75,25.6,25.75,227
20130101|2012-08-29 14:30,29,25.7,25.8,25.7,25.75,381
20130101|2012-08-29 15:00,29,25.75,25.85,25.73,25.85,676
20130101|2012-08-29 15:30,29,25.77,25.77,25.77,25.77,5
20130101|2012-08-30 07:00,30,26,26.04,25.93,25.95,51
20130101|2012-08-30 07:30,30,25.95,26.05,25.9,26.05,90
20130101|2012-08-30 08:00,30,26.07,26.07,26,26,28
20130101|2012-08-30 08:30,30,26.05,26.1,25.74,25.95,307
20130101|2012-08-30 09:00,30,25.95,26.05,25.85,26.05,412
20130101|2012-08-30 09:30,30,26.05,26.15,26,26,383
20130101|2012-08-30 10:00,30,25.95,25.95,25.8,25.8,308
20130101|2012-08-30 10:30,30,25.8,25.93,25.8,25.9,468
20130101|2012-08-30 11:00,30,25.9,26,25.85,25.98,348
20130101|2012-08-30 11:30,30,25.98,25.98,25.85,25.9,79
20130101|2012-08-30 12:00,30,25.85,25.9,25.84,25.9,104
20130101|2012-08-30 12:30,30,25.87,25.95,25.82,25.84,95
20130101|2012-08-30 13:00,30,25.83,25.88,25.75,25.88,615
20130101|2012-08-30 13:30,30,25.85,25.92,25.85,25.85,200
20130101|2012-08-30 14:00,30,25.82,25.95,25.8,25.9,238
20130101|2012-08-30 14:30,30,25.85,26,25.73,25.97,396
20130101|2012-08-30 15:00,30,25.99,26.05,25.9,26.02,507
20130101|2012-08-30 15:30,30,26.03,26.03,26.03,26.03,2
20130101|2012-08-31 07:00,31,25.64,25.71,25.64,25.66,16
20130101|2012-08-31 07:30,31,25.65,25.65,25.55,25.6,37
20130101|2012-08-31 08:00,31,25.6,25.68,25.6,25.68,91
20130101|2012-08-31 08:30,31,25.7,25.75,25.59,25.75,313
20130101|2012-08-31 09:00,31,25.71,25.9,25.48,25.5,403
20130101|2012-08-31 09:30,31,25.6,25.6,25.35,25.35,354
20130101|2012-08-31 10:00,31,25.35,25.45,25.32,25.35,343
20130101|2012-08-31 10:30,31,25.4,25.45,25.35,25.45,27
20130101|2012-08-31 11:00,31,25.45,25.65,25.45,25.65,138
20130101|2012-08-31 11:30,31,25.6,25.7,25.5,25.55,78
20130101|2012-08-31 12:00,31,25.55,25.75,25.53,25.65,103
20130101|2012-08-31 12:30,31,25.65,25.68,25.45,25.47,131
20130101|2012-08-31 13:00,31,25.45,25.55,25.35,25.38,137
20130101|2012-08-31 13:30,31,25.37,25.42,25.35,25.4,121
20130101|2012-08-31 14:00,31,25.4,25.5,25.35,25.45,83
20130101|2012-08-31 14:30,31,25.41,25.45,25.35,25.35,238
20130101|2012-08-31 15:00,31,25.39,25.6,25.38,25.6,833
20130101|2012-08-31 15:30,31,25.58,25.58,25.58,25.58,10
20130101|2012-09-04 07:00,4,25.55,25.55,25.52,25.52,20
20130101|2012-09-04 07:30,4,25.55,25.57,25.5,25.57,147
20130101|2012-09-04 08:00,4,25.6,25.62,25.55,25.6,122
20130101|2012-09-04 08:30,4,25.55,25.75,25.5,25.7,506
20130101|2012-09-04 09:00,4,25.72,25.9,25.6,25.75,558
20130101|2012-09-04 09:30,4,25.8,25.8,25.6,25.68,360
20130101|2012-09-04 10:00,4,25.7,25.72,25.55,25.55,355
20130101|2012-09-04 10:30,4,25.6,25.7,25.6,25.65,169
20130101|2012-09-04 11:00,4,25.65,25.7,25.65,25.65,13
20130101|2012-09-04 11:30,4,25.7,25.7,25.6,25.6,112
20130101|2012-09-04 12:00,4,25.63,25.65,25.6,25.6,17
20130101|2012-09-04 12:30,4,25.6,25.62,25.6,25.6,34
20130101|2012-09-04 13:00,4,25.6,25.61,25.48,25.52,57
20130101|2012-09-04 13:30,4,25.5,25.53,25.4,25.5,178
20130101|2012-09-04 14:00,4,25.52,25.55,25.4,25.5,147
20130101|2012-09-04 14:30,4,25.5,25.65,25.49,25.49,363
20130101|2012-09-04 15:00,4,25.55,25.6,25.45,25.6,834
20130101|2012-09-04 15:30,4,25.55,25.55,25.55,25.55,15
20130101|2012-09-05 07:00,5,25.6,25.7,25.58,25.65,27
20130101|2012-09-05 07:30,5,25.65,25.68,25.57,25.57,62
20130101|2012-09-05 08:00,5,25.57,25.65,25.53,25.62,233
20130101|2012-09-05 08:30,5,25.65,25.7,25.38,25.4,631
20130101|2012-09-05 09:00,5,25.4,25.4,25.2,25.23,338
20130101|2012-09-05 09:30,5,25.2,25.3,25.2,25.27,178
20130101|2012-09-05 10:00,5,25.3,25.35,25.25,25.3,408
20130101|2012-09-05 10:30,5,25.26,25.28,25.19,25.2,223
20130101|2012-09-05 11:00,5,25.2,25.2,25.08,25.11,233
20130101|2012-09-05 11:30,5,25.1,25.15,25.1,25.15,28
20130101|2012-09-05 12:00,5,25.1,25.2,25.1,25.2,128
20130101|2012-09-05 12:30,5,25.18,25.3,25.18,25.25,132
20130101|2012-09-05 13:00,5,25.25,25.3,25.23,25.24,139
20130101|2012-09-05 13:30,5,25.23,25.23,25.15,25.17,73
20130101|2012-09-05 14:00,5,25.15,25.2,25.15,25.2,101
20130101|2012-09-05 14:30,5,25.18,25.2,25.05,25.05,200
20130101|2012-09-05 15:00,5,25.1,25.15,25,25.15,582
20130101|2012-09-05 15:30,5,25.08,25.08,25.08,25.08,197
20130101|2012-09-06 07:00,6,24.82,24.9,24.75,24.8,106
20130101|2012-09-06 07:30,6,24.8,24.92,24.8,24.85,118
20130101|2012-09-06 08:00,6,24.83,24.83,24.66,24.7,207
20130101|2012-09-06 08:30,6,24.75,24.75,24.3,24.42,644
20130101|2012-09-06 09:00,6,24.4,24.4,24.13,24.13,248
20130101|2012-09-06 09:30,6,24.1,24.2,24.09,24.12,415
20130101|2012-09-06 10:00,6,24.1,24.2,24.1,24.2,105
20130101|2012-09-06 10:30,6,24.2,24.2,24.1,24.1,473
20130101|2012-09-06 11:00,6,24.1,24.12,24.05,24.1,220
20130101|2012-09-06 11:30,6,24.1,24.15,24.05,24.1,103
20130101|2012-09-06 12:00,6,24.05,24.11,24,24.02,314
20130101|2012-09-06 12:30,6,24.05,24.05,24,24.03,144
20130101|2012-09-06 13:00,6,24.02,24.06,24,24.05,130
20130101|2012-09-06 13:30,6,24.03,24.05,23.95,24,247
20130101|2012-09-06 14:00,6,24,24.2,24,24.09,404
20130101|2012-09-06 14:30,6,24.1,24.14,23.9,23.91,828
20130101|2012-09-06 15:00,6,23.9,24.15,23.9,24.15,952
20130101|2012-09-06 16:00,6,24.01,24.01,24.01,24.01,19
20130101|2012-09-07 07:00,7,23.85,23.85,23.65,23.68,30
20130101|2012-09-07 07:30,7,23.7,23.8,23.55,23.7,288
20130101|2012-09-07 08:00,7,23.65,23.7,23.62,23.7,390
20130101|2012-09-07 08:30,7,23.65,23.73,23.56,23.6,727
20130101|2012-09-07 09:00,7,23.65,23.65,23.4,23.4,482
20130101|2012-09-07 09:30,7,23.45,23.45,23.29,23.4,274
20130101|2012-09-07 10:00,7,23.4,23.45,23.35,23.4,283
20130101|2012-09-07 10:30,7,23.44,23.47,23.4,23.42,136
20130101|2012-09-07 11:00,7,23.4,23.45,23.3,23.35,1416
20130101|2012-09-07 11:30,7,23.35,23.35,23.15,23.3,850
20130101|2012-09-07 12:00,7,23.3,23.31,23.25,23.28,476
20130101|2012-09-07 12:30,7,23.27,23.35,23.27,23.35,63
20130101|2012-09-07 13:00,7,23.35,23.4,23.26,23.3,178
20130101|2012-09-07 13:30,7,23.3,23.3,23.22,23.25,192
20130101|2012-09-07 14:00,7,23.25,23.31,23.22,23.22,199
20130101|2012-09-07 14:30,7,23.25,23.3,23.2,23.25,404
20130101|2012-09-07 15:00,7,23.3,23.35,23.19,23.2,1065
20130101|2012-09-07 15:30,7,23.35,23.35,23.25,23.25,61
20130101|2012-09-10 07:00,10,23.25,23.35,23.15,23.35,63
20130101|2012-09-10 07:30,10,23.35,23.45,23.3,23.4,56
20130101|2012-09-10 08:00,10,23.4,23.45,23.38,23.4,43
20130101|2012-09-10 08:30,10,23.4,23.45,23.2,23.22,778
20130101|2012-09-10 09:00,10,23.2,23.24,23.06,23.2,218
20130101|2012-09-10 09:30,10,23.15,23.3,23.15,23.22,242
20130101|2012-09-10 10:00,10,23.24,23.25,23.15,23.2,154
20130101|2012-09-10 10:30,10,23.15,23.2,23.1,23.15,271
20130101|2012-09-10 11:00,10,23.1,23.17,23.1,23.15,61
20130101|2012-09-10 11:30,10,23.2,23.26,23.2,23.25,42
20130101|2012-09-10 12:00,10,23.18,23.22,23.15,23.22,69
20130101|2012-09-10 12:30,10,23.2,23.3,23.15,23.3,175
20130101|2012-09-10 13:00,10,23.3,23.35,23.25,23.29,325
20130101|2012-09-10 13:30,10,23.25,23.39,23.23,23.35,219
20130101|2012-09-10 14:00,10,23.3,23.45,23.26,23.35,119
20130101|2012-09-10 14:30,10,23.4,23.75,23.4,23.73,410
20130101|2012-09-10 15:00,10,23.7,23.8,23.6,23.6,1042
20130101|2012-09-10 15:30,10,23.62,23.62,23.62,23.62,6
20130101|2012-09-11 07:00,11,23.43,23.47,23.4,23.45,77
20130101|2012-09-11 07:30,11,23.45,23.55,23.4,23.51,30
20130101|2012-09-11 08:00,11,23.45,23.57,23.42,23.55,65
20130101|2012-09-11 08:30,11,23.55,23.57,23.05,23.1,791
20130101|2012-09-11 09:00,11,23.1,23.2,23.1,23.13,697
20130101|2012-09-11 09:30,11,23.13,23.15,23,23.02,420
20130101|2012-09-11 10:00,11,23.02,23.05,22.95,22.95,313
20130101|2012-09-11 10:30,11,22.98,23.15,22.97,23.05,320
20130101|2012-09-11 11:00,11,23.05,23.22,23,23.18,540
20130101|2012-09-11 11:30,11,23.2,23.36,23.15,23.25,353
20130101|2012-09-11 12:00,11,23.28,23.3,23.2,23.2,322
20130101|2012-09-11 12:30,11,23.2,23.2,23.05,23.1,345
20130101|2012-09-11 13:00,11,23.15,23.2,23.1,23.1,118
20130101|2012-09-11 13:30,11,23.07,23.2,23.05,23.15,215
20130101|2012-09-11 14:00,11,23.15,23.35,23.15,23.3,307
20130101|2012-09-11 14:30,11,23.25,23.3,23,23.05,982
20130101|2012-09-11 15:00,11,23.05,23.4,23,23.36,1181
20130101|2012-09-11 15:30,11,23.38,23.38,23.38,23.38,10
20130101|2012-09-12 07:00,12,23.05,23.1,23,23.1,19
20130101|2012-09-12 07:30,12,23.05,23.1,22.95,23,165
20130101|2012-09-12 08:00,12,23,23,22.85,22.85,282
20130101|2012-09-12 08:30,12,22.85,22.9,22.65,22.79,1087
20130101|2012-09-12 09:00,12,22.8,22.85,22.65,22.85,701
20130101|2012-09-12 09:30,12,22.82,22.95,22.75,22.83,511
20130101|2012-09-12 10:00,12,22.8,22.82,22.63,22.65,434
20130101|2012-09-12 10:30,12,22.64,22.64,22.48,22.55,952
20130101|2012-09-12 11:00,12,22.54,22.68,22.48,22.65,887
20130101|2012-09-12 11:30,12,22.65,22.66,22.55,22.55,555
20130101|2012-09-12 12:00,12,22.59,22.63,22.5,22.55,480
20130101|2012-09-12 12:30,12,22.57,22.6,22.5,22.6,133
20130101|2012-09-12 13:00,12,22.55,22.61,22.5,22.59,70
20130101|2012-09-12 13:30,12,22.51,22.6,22.51,22.57,115
20130101|2012-09-12 14:00,12,22.6,22.67,22.5,22.5,353
20130101|2012-09-12 14:30,12,22.53,22.6,22.4,22.45,417
20130101|2012-09-12 15:00,12,22.4,22.7,22.4,22.7,1646
20130101|2012-09-12 15:30,12,22.62,22.62,22.62,22.62,1
20130101|2012-09-13 07:00,13,22.65,22.7,22.65,22.65,45
20130101|2012-09-13 07:30,13,22.63,22.65,22.6,22.61,72
20130101|2012-09-13 08:00,13,22.6,22.65,22.55,22.6,115
20130101|2012-09-13 08:30,13,22.55,22.75,22.45,22.45,661
20130101|2012-09-13 09:00,13,22.45,22.47,22.2,22.25,759
20130101|2012-09-13 09:30,13,22.25,22.25,22.18,22.22,678
20130101|2012-09-13 10:00,13,22.2,22.3,22.15,22.23,247
20130101|2012-09-13 10:30,13,22.2,22.32,22.2,22.32,282
20130101|2012-09-13 11:00,13,22.35,22.4,22.29,22.3,245
20130101|2012-09-13 11:30,13,22.35,22.35,21.8,21.8,1210
20130101|2012-09-13 12:00,13,21.83,21.83,21.55,21.55,610
20130101|2012-09-13 12:30,13,21.55,21.6,21.45,21.6,418
20130101|2012-09-13 13:00,13,21.6,21.6,21.2,21.3,496
20130101|2012-09-13 13:30,13,21.25,21.55,21.25,21.35,689
20130101|2012-09-13 14:00,13,21.4,21.5,21.35,21.42,506
20130101|2012-09-13 14:30,13,21.45,21.55,21.35,21.52,891
20130101|2012-09-13 15:00,13,21.5,21.65,21.45,21.5,1670
20130101|2012-09-13 15:30,13,21.48,21.48,21.48,21.48,9
20130101|2012-09-14 07:00,14,21.25,21.25,21.08,21.1,58
20130101|2012-09-14 07:30,14,21.05,21.15,21.05,21.1,258
20130101|2012-09-14 08:00,14,21.1,21.12,21,21,206
20130101|2012-09-14 08:30,14,21,21.05,20.65,20.87,1333
20130101|2012-09-14 09:00,14,20.9,20.9,20.65,20.7,855
20130101|2012-09-14 09:30,14,20.73,20.76,20.6,20.75,1514
20130101|2012-09-14 10:00,14,20.75,21.06,20.7,21.05,1321
20130101|2012-09-14 10:30,14,21.05,21.2,20.99,21.05,1094
20130101|2012-09-14 11:00,14,21.08,21.15,20.8,20.9,741
20130101|2012-09-14 11:30,14,20.9,20.95,20.85,20.93,516
20130101|2012-09-14 12:00,14,20.95,21.15,20.93,21.15,266
20130101|2012-09-14 12:30,14,21.13,21.15,21.05,21.05,213
20130101|2012-09-14 13:00,14,21.05,21.15,21.05,21.05,533
20130101|2012-09-14 13:30,14,21.05,21.14,21,21,361
20130101|2012-09-14 14:00,14,21,21.25,20.95,21.15,772
20130101|2012-09-14 14:30,14,21.15,21.35,21.1,21.31,834
20130101|2012-09-14 15:00,14,21.3,21.7,21.25,21.57,1472
20130101|2012-09-14 15:30,14,21.56,21.56,21.56,21.56,1
20130101|2012-09-17 07:00,17,21.54,21.55,21.54,21.55,4
20130101|2012-09-17 07:30,17,21.55,21.55,21.4,21.4,339
20130101|2012-09-17 08:00,17,21.47,21.47,21.35,21.4,370
20130101|2012-09-17 08:30,17,21.4,21.4,21,21.05,1159
20130101|2012-09-17 09:00,17,21.05,21.15,21,21,731
20130101|2012-09-17 09:30,17,21.05,21.15,21,21.1,566
20130101|2012-09-17 10:00,17,21.1,21.12,21.05,21.05,476
20130101|2012-09-17 10:30,17,21.05,21.15,21.05,21.1,465
20130101|2012-09-17 11:00,17,21.1,21.13,21.05,21.1,87
20130101|2012-09-17 11:30,17,21.15,21.15,21.1,21.15,125
20130101|2012-09-17 12:00,17,21.2,21.2,21.1,21.15,62
20130101|2012-09-17 12:30,17,21.15,21.2,21.12,21.2,433
20130101|2012-09-17 13:00,17,21.15,21.25,21.15,21.21,521
20130101|2012-09-17 13:30,17,21.23,21.29,21.15,21.29,229
20130101|2012-09-17 14:00,17,21.27,21.35,21.15,21.35,637
20130101|2012-09-17 14:30,17,21.3,21.4,21.15,21.17,761
20130101|2012-09-17 15:00,17,21.2,21.4,21.15,21.4,1287
20130101|2012-09-17 16:00,17,21.39,21.39,21.39,21.39,5
20130101|2012-09-18 07:00,18,21.33,21.35,21.25,21.3,167
20130101|2012-09-18 07:30,18,21.3,21.3,21.2,21.25,149
20130101|2012-09-18 08:00,18,21.25,21.37,21.25,21.35,207
20130101|2012-09-18 08:30,18,21.38,21.6,21.35,21.5,463
20130101|2012-09-18 09:00,18,21.5,21.5,21.35,21.36,375
20130101|2012-09-18 09:30,18,21.4,21.45,21.35,21.45,196
20130101|2012-09-18 10:00,18,21.4,21.4,21.25,21.25,198
20130101|2012-09-18 10:30,18,21.28,21.35,21.2,21.25,409
20130101|2012-09-18 11:00,18,21.25,21.35,21.23,21.3,461
20130101|2012-09-18 11:30,18,21.3,21.34,21.25,21.25,280
20130101|2012-09-18 12:00,18,21.3,21.3,21.25,21.28,321
20130101|2012-09-18 12:30,18,21.29,21.3,21.2,21.25,215
20130101|2012-09-18 13:00,18,21.25,21.3,21.2,21.25,312
20130101|2012-09-18 13:30,18,21.2,21.25,21.1,21.1,244
20130101|2012-09-18 14:00,18,21.13,21.15,20.95,21,435
20130101|2012-09-18 14:30,18,21.02,21.05,20.9,20.9,593
20130101|2012-09-18 15:00,18,20.9,21.05,20.89,20.95,1541
20130101|2012-09-18 16:00,18,20.94,20.94,20.94,20.94,40
20130101|2012-09-19 07:00,19,20.83,20.85,20.8,20.8,254
20130101|2012-09-19 07:30,19,20.8,20.85,20.78,20.79,80
20130101|2012-09-19 08:00,19,20.8,20.89,20.78,20.88,52
20130101|2012-09-19 08:30,19,20.9,21.05,20.85,20.93,887
20130101|2012-09-19 09:00,19,20.9,20.92,20.75,20.85,667
20130101|2012-09-19 09:30,19,20.85,20.85,20.65,20.7,591
20130101|2012-09-19 10:00,19,20.7,20.73,20.55,20.6,553
20130101|2012-09-19 10:30,19,20.55,20.65,20.5,20.55,710
20130101|2012-09-19 11:00,19,20.55,20.62,20.53,20.56,432
20130101|2012-09-19 11:30,19,20.55,20.7,20.5,20.69,490
20130101|2012-09-19 12:00,19,20.69,20.75,20.65,20.75,399
20130101|2012-09-19 12:30,19,20.74,20.85,20.65,20.7,445
20130101|2012-09-19 13:00,19,20.75,20.8,20.7,20.75,252
20130101|2012-09-19 13:30,19,20.75,20.8,20.7,20.75,243
20130101|2012-09-19 14:00,19,20.75,20.9,20.74,20.83,473
20130101|2012-09-19 14:30,19,20.85,20.9,20.7,20.89,568
20130101|2012-09-19 15:00,19,20.9,20.9,20.75,20.78,876
20130101|2012-09-19 15:30,19,20.78,20.78,20.78,20.78,5
20130101|2012-09-20 07:00,20,20.9,20.95,20.85,20.9,62
20130101|2012-09-20 07:30,20,20.95,21,20.94,20.94,48
20130101|2012-09-20 08:00,20,20.91,20.95,20.88,20.95,188
20130101|2012-09-20 08:30,20,20.95,21.17,20.85,21.15,472
20130101|2012-09-20 09:00,20,21.1,21.15,21,21.05,254
20130101|2012-09-20 09:30,20,21.05,21.08,20.89,20.9,225
20130101|2012-09-20 10:00,20,20.85,20.95,20.7,20.9,642
20130101|2012-09-20 10:30,20,20.95,20.95,20.85,20.9,421
20130101|2012-09-20 11:00,20,20.95,21.15,20.9,21.12,419
20130101|2012-09-20 11:30,20,21.1,21.15,21.04,21.05,241
20130101|2012-09-20 12:00,20,21.1,21.14,21.02,21.05,556
20130101|2012-09-20 12:30,20,21.05,21.08,20.95,21,284
20130101|2012-09-20 13:00,20,20.95,21.03,20.95,20.98,197
20130101|2012-09-20 13:30,20,21,21.05,20.9,20.9,206
20130101|2012-09-20 14:00,20,20.9,20.95,20.8,20.85,442
20130101|2012-09-20 14:30,20,20.9,20.95,20.85,20.9,373
20130101|2012-09-20 15:00,20,20.9,20.95,20.8,20.85,1990
20130101|2012-09-20 15:30,20,20.88,20.88,20.88,20.88,5
20130101|2012-09-21 07:00,21,20.7,20.77,20.69,20.7,84
20130101|2012-09-21 07:30,21,20.7,20.72,20.68,20.7,192
20130101|2012-09-21 08:00,21,20.7,20.7,20.65,20.7,58
20130101|2012-09-21 08:30,21,20.65,20.75,20.65,20.7,265
20130101|2012-09-21 09:00,21,20.7,20.75,20.65,20.67,272
20130101|2012-09-21 09:30,21,20.67,20.7,20.62,20.7,237
20130101|2012-09-21 10:00,21,20.7,20.8,20.65,20.72,337
20130101|2012-09-21 10:30,21,20.75,20.82,20.68,20.75,457
20130101|2012-09-21 11:00,21,20.75,20.85,20.7,20.83,270
20130101|2012-09-21 11:30,21,20.8,20.85,20.7,20.74,62
20130101|2012-09-21 12:00,21,20.75,20.75,20.7,20.72,78
20130101|2012-09-21 12:30,21,20.71,20.75,20.65,20.68,380
20130101|2012-09-21 13:00,21,20.65,20.7,20.6,20.65,219
20130101|2012-09-21 13:30,21,20.67,20.69,20.6,20.65,340
20130101|2012-09-21 14:00,21,20.67,20.75,20.57,20.71,458
20130101|2012-09-21 14:30,21,20.7,20.75,20.55,20.75,1120
20130101|2012-09-21 15:00,21,20.75,21,20.7,21,814
20130101|2012-09-21 15:30,21,20.93,20.93,20.93,20.93,20
20130101|2012-09-24 07:00,24,20.9,20.9,20.75,20.78,83
20130101|2012-09-24 07:30,24,20.75,20.75,20.6,20.75,519
20130101|2012-09-24 08:00,24,20.7,20.76,20.65,20.75,322
20130101|2012-09-24 08:30,24,20.8,20.9,20.75,20.8,465
20130101|2012-09-24 09:00,24,20.8,20.85,20.73,20.73,276
20130101|2012-09-24 09:30,24,20.7,20.73,20.5,20.55,415
20130101|2012-09-24 10:00,24,20.55,20.7,20.5,20.61,421
20130101|2012-09-24 10:30,24,20.6,20.68,20.55,20.6,361
20130101|2012-09-24 11:00,24,20.65,20.65,20.55,20.6,200
20130101|2012-09-24 11:30,24,20.6,20.65,20.55,20.55,266
20130101|2012-09-24 12:00,24,20.55,20.57,20.45,20.55,241
20130101|2012-09-24 12:30,24,20.58,20.65,20.58,20.63,261
20130101|2012-09-24 13:00,24,20.6,20.62,20.55,20.6,326
20130101|2012-09-24 13:30,24,20.55,20.6,20.5,20.55,431
20130101|2012-09-24 14:00,24,20.55,20.65,20.5,20.61,432
20130101|2012-09-24 14:30,24,20.65,20.7,20.6,20.7,703
20130101|2012-09-24 15:00,24,20.7,20.75,20.6,20.74,745
20130101|2012-09-24 16:00,24,20.68,20.68,20.68,20.68,17
20130101|2012-09-25 07:00,25,20.52,20.53,20.4,20.42,125
20130101|2012-09-25 07:30,25,20.4,20.42,20.35,20.4,69
20130101|2012-09-25 08:00,25,20.35,20.42,20.34,20.42,169
20130101|2012-09-25 08:30,25,20.41,20.69,20.4,20.6,703
20130101|2012-09-25 09:00,25,20.55,20.55,20.4,20.48,314
20130101|2012-09-25 09:30,25,20.45,20.5,20.35,20.35,326
20130101|2012-09-25 10:00,25,20.37,20.4,20.33,20.35,150
20130101|2012-09-25 10:30,25,20.35,20.4,20.34,20.35,108
20130101|2012-09-25 11:00,25,20.38,20.48,20.35,20.4,461
20130101|2012-09-25 11:30,25,20.45,20.77,20.45,20.59,574
20130101|2012-09-25 12:00,25,20.6,20.7,20.6,20.65,128
20130101|2012-09-25 12:30,25,20.69,20.69,20.55,20.55,207
20130101|2012-09-25 13:00,25,20.6,20.77,20.58,20.75,541
20130101|2012-09-25 13:30,25,20.77,20.77,20.65,20.76,203
20130101|2012-09-25 14:00,25,20.8,21.04,20.7,21,1129
20130101|2012-09-25 14:30,25,20.95,21.35,20.92,21.33,810
20130101|2012-09-25 15:00,25,21.31,21.33,21.05,21.05,2171
20130101|2012-09-25 16:00,25,21.08,21.08,21.08,21.08,74
20130101|2012-09-26 07:00,26,21.05,21.38,21.05,21.33,461
20130101|2012-09-26 07:30,26,21.4,21.44,21.3,21.3,205
20130101|2012-09-26 08:00,26,21.3,21.34,21.25,21.25,123
20130101|2012-09-26 08:30,26,21.25,21.5,21.2,21.44,892
20130101|2012-09-26 09:00,26,21.41,21.6,21.41,21.6,351
20130101|2012-09-26 09:30,26,21.6,21.9,21.6,21.7,707
20130101|2012-09-26 10:00,26,21.75,21.75,21.38,21.45,609
20130101|2012-09-26 10:30,26,21.45,21.55,21.35,21.48,492
20130101|2012-09-26 11:00,26,21.5,21.5,21.3,21.32,484
20130101|2012-09-26 11:30,26,21.37,21.45,21.3,21.32,233
20130101|2012-09-26 12:00,26,21.35,21.5,21.28,21.28,305
20130101|2012-09-26 12:30,26,21.3,21.4,21.3,21.4,235
20130101|2012-09-26 13:00,26,21.4,21.45,21.3,21.44,207
20130101|2012-09-26 13:30,26,21.45,21.5,21.3,21.34,335
20130101|2012-09-26 14:00,26,21.35,21.55,21.35,21.48,420
20130101|2012-09-26 14:30,26,21.5,21.7,21.47,21.6,510
20130101|2012-09-26 15:00,26,21.62,21.65,21.35,21.45,956
20130101|2012-09-26 15:30,26,21.43,21.43,21.43,21.43,100
20130101|2012-09-27 07:00,27,21.2,21.25,21.14,21.25,34
20130101|2012-09-27 07:30,27,21.25,21.27,21.17,21.18,49
20130101|2012-09-27 08:00,27,21.17,21.17,21.1,21.1,25
20130101|2012-09-27 08:30,27,21.07,21.2,20.95,21.16,638
20130101|2012-09-27 09:00,27,21.2,21.3,21.09,21.2,350
20130101|2012-09-27 09:30,27,21.21,21.25,21.08,21.13,446
20130101|2012-09-27 10:00,27,21.13,21.25,21.08,21.15,481
20130101|2012-09-27 10:30,27,21.2,21.2,20.75,20.75,445
20130101|2012-09-27 11:00,27,20.8,20.8,20.57,20.6,476
20130101|2012-09-27 11:30,27,20.6,20.7,20.55,20.63,287
20130101|2012-09-27 12:00,27,20.6,20.65,20.55,20.6,188
20130101|2012-09-27 12:30,27,20.6,20.65,20.45,20.55,231
20130101|2012-09-27 13:00,27,20.55,20.65,20.5,20.55,605
20130101|2012-09-27 13:30,27,20.55,20.7,20.5,20.65,292
20130101|2012-09-27 14:00,27,20.7,20.75,20.59,20.73,536
20130101|2012-09-27 14:30,27,20.75,20.75,20.55,20.6,1024
20130101|2012-09-27 15:00,27,20.57,20.75,20.5,20.75,944
20130101|2012-09-27 15:30,27,20.72,20.72,20.72,20.72,20
20130101|2012-09-28 07:00,28,20.85,20.92,20.78,20.92,117
20130101|2012-09-28 07:30,28,20.93,21.06,20.92,20.96,242
20130101|2012-09-28 08:00,28,20.97,20.97,20.85,20.85,78
20130101|2012-09-28 08:30,28,20.9,21.11,20.85,21.1,801
20130101|2012-09-28 09:00,28,21,21.12,20.91,21.03,402
20130101|2012-09-28 09:30,28,21,21.1,20.96,21.05,864
20130101|2012-09-28 10:00,28,21.05,21.1,21,21.05,487
20130101|2012-09-28 10:30,28,21.05,21.1,20.95,21,249
20130101|2012-09-28 11:00,28,21.02,21.03,20.73,20.9,531
20130101|2012-09-28 11:30,28,20.85,20.9,20.8,20.83,155
20130101|2012-09-28 12:00,28,20.8,20.9,20.8,20.8,202
20130101|2012-09-28 12:30,28,20.8,20.85,20.65,20.75,279
20130101|2012-09-28 13:00,28,20.65,20.85,20.65,20.85,445
20130101|2012-09-28 13:30,28,20.85,20.97,20.85,20.92,491
20130101|2012-09-28 14:00,28,20.93,21,20.85,20.99,512
20130101|2012-09-28 14:30,28,20.97,21.07,20.85,20.97,589
20130101|2012-09-28 15:00,28,21,21,20.83,20.95,1212
20130101|2012-09-28 15:30,28,20.92,20.92,20.92,20.92,2
20130101|2012-10-01 07:00,1,20.7,20.75,20.7,20.7,23
20130101|2012-10-01 07:30,1,20.74,20.8,20.65,20.7,132
20130101|2012-10-01 08:00,1,20.7,20.72,20.65,20.7,120
20130101|2012-10-01 08:30,1,20.75,20.75,20.55,20.68,379
20130101|2012-10-01 09:00,1,20.65,20.65,20.3,20.5,403
20130101|2012-10-01 09:30,1,20.55,20.62,20.45,20.55,404
20130101|2012-10-01 10:00,1,20.55,20.55,20.47,20.55,219
20130101|2012-10-01 10:30,1,20.55,20.7,20.53,20.65,239
20130101|2012-10-01 11:00,1,20.67,20.67,20.42,20.45,854
20130101|2012-10-01 11:30,1,20.41,20.73,20.38,20.65,781
20130101|2012-10-01 12:00,1,20.7,20.83,20.65,20.71,302
20130101|2012-10-01 12:30,1,20.7,20.8,20.52,20.52,193
20130101|2012-10-01 13:00,1,20.55,20.7,20.5,20.6,125
20130101|2012-10-01 13:30,1,20.55,20.6,20.52,20.55,175
20130101|2012-10-01 14:00,1,20.55,20.95,20.55,20.77,800
20130101|2012-10-01 14:30,1,20.8,21,20.77,21,602
20130101|2012-10-01 15:00,1,21,21,20.85,20.85,2220
20130101|2012-10-01 15:30,1,20.81,20.81,20.81,20.81,1
20130101|2012-10-02 07:00,2,20.75,20.8,20.65,20.8,153
20130101|2012-10-02 07:30,2,20.8,20.82,20.75,20.75,79
20130101|2012-10-02 08:00,2,20.75,20.78,20.65,20.65,86
20130101|2012-10-02 08:30,2,20.7,20.7,20.5,20.65,419
20130101|2012-10-02 09:00,2,20.65,20.82,20.65,20.65,447
20130101|2012-10-02 09:30,2,20.6,20.8,20.53,20.74,489
20130101|2012-10-02 10:00,2,20.75,20.77,20.6,20.7,461
20130101|2012-10-02 10:30,2,20.65,20.9,20.6,20.8,793
20130101|2012-10-02 11:00,2,20.83,20.83,20.66,20.75,214
20130101|2012-10-02 11:30,2,20.72,20.87,20.71,20.83,281
20130101|2012-10-02 12:00,2,20.85,20.85,20.85,20.85,41
20130101|2012-10-02 12:30,2,20.85,20.9,20.7,20.8,170
20130101|2012-10-02 13:00,2,20.8,20.95,20.8,20.9,252
20130101|2012-10-02 13:30,2,20.94,20.95,20.9,20.91,39
20130101|2012-10-02 14:00,2,20.9,20.95,20.8,20.8,233
20130101|2012-10-02 14:30,2,20.78,20.89,20.56,20.6,838
20130101|2012-10-02 15:00,2,20.6,20.7,20.44,20.7,1117
20130101|2012-10-02 15:30,2,20.66,20.66,20.66,20.66,5
20130101|2012-10-03 07:00,3,20.8,20.85,20.7,20.73,108
20130101|2012-10-03 07:30,3,20.7,20.72,20.65,20.65,22
20130101|2012-10-03 08:00,3,20.6,20.65,20.53,20.55,217
20130101|2012-10-03 08:30,3,20.55,20.75,20.53,20.69,722
20130101|2012-10-03 09:00,3,20.65,20.85,20.48,20.5,1119
20130101|2012-10-03 09:30,3,20.5,20.55,20.43,20.5,395
20130101|2012-10-03 10:00,3,20.47,20.5,20.26,20.35,559
20130101|2012-10-03 10:30,3,20.35,20.4,20.3,20.3,220
20130101|2012-10-03 11:00,3,20.35,20.45,20.32,20.32,148
20130101|2012-10-03 11:30,3,20.35,20.4,20.35,20.4,164
20130101|2012-10-03 12:00,3,20.4,20.45,20.37,20.42,122
20130101|2012-10-03 12:30,3,20.45,20.66,20.42,20.55,734
20130101|2012-10-03 13:00,3,20.53,20.55,20.47,20.55,129
20130101|2012-10-03 13:30,3,20.52,20.57,20.44,20.54,336
20130101|2012-10-03 14:00,3,20.5,20.6,20.45,20.45,486
20130101|2012-10-03 14:30,3,20.45,20.51,20.38,20.48,639
20130101|2012-10-03 15:00,3,20.48,20.55,20.35,20.45,1602
20130101|2012-10-03 15:30,3,20.49,20.49,20.49,20.49,3
20130101|2012-10-04 07:00,4,20.35,20.35,20.25,20.25,61
20130101|2012-10-04 07:30,4,20.3,20.35,20.25,20.28,201
20130101|2012-10-04 08:00,4,20.25,20.28,20.23,20.27,41
20130101|2012-10-04 08:30,4,20.3,20.35,20.2,20.3,359
20130101|2012-10-04 09:00,4,20.25,20.3,20.05,20.21,377
20130101|2012-10-04 09:30,4,20.24,20.3,20.2,20.25,467
20130101|2012-10-04 10:00,4,20.2,20.28,20.2,20.25,213
20130101|2012-10-04 10:30,4,20.3,20.3,20.23,20.25,254
20130101|2012-10-04 11:00,4,20.3,20.3,20.17,20.25,482
20130101|2012-10-04 11:30,4,20.25,20.39,20.22,20.25,311
20130101|2012-10-04 12:00,4,20.25,20.27,20.17,20.24,104
20130101|2012-10-04 12:30,4,20.25,20.27,20.15,20.15,189
20130101|2012-10-04 13:00,4,20.2,20.25,20.17,20.18,326
20130101|2012-10-04 13:30,4,20.2,20.2,20.12,20.15,177
20130101|2012-10-04 14:00,4,20.13,20.18,20.1,20.15,154
20130101|2012-10-04 14:30,4,20.1,20.15,20.05,20.05,496
20130101|2012-10-04 15:00,4,20.07,20.1,19.9,19.95,2255
20130101|2012-10-04 15:30,4,19.98,19.98,19.98,19.98,40
20130101|2012-10-05 07:00,5,19.9,19.95,19.9,19.91,126
20130101|2012-10-05 07:30,5,19.9,19.95,19.58,19.6,660
20130101|2012-10-05 08:00,5,19.58,19.6,19.55,19.55,22
20130101|2012-10-05 08:30,5,19.65,19.67,19.45,19.55,843
20130101|2012-10-05 09:00,5,19.6,19.65,19.54,19.6,812
20130101|2012-10-05 09:30,5,19.63,19.73,19.6,19.65,575
20130101|2012-10-05 10:00,5,19.65,19.78,19.63,19.7,348
20130101|2012-10-05 10:30,5,19.72,19.77,19.7,19.73,334
20130101|2012-10-05 11:00,5,19.7,19.75,19.59,19.65,574
20130101|2012-10-05 11:30,5,19.6,19.65,19.58,19.6,216
20130101|2012-10-05 12:00,5,19.6,19.65,19.58,19.65,140
20130101|2012-10-05 12:30,5,19.65,19.66,19.55,19.65,368
20130101|2012-10-05 13:00,5,19.63,19.65,19.58,19.63,172
20130101|2012-10-05 13:30,5,19.65,19.85,19.6,19.85,583
20130101|2012-10-05 14:00,5,19.85,20,19.8,19.88,769
20130101|2012-10-05 14:30,5,19.87,20.02,19.81,19.9,339
20130101|2012-10-05 15:00,5,19.89,19.95,19.75,19.8,1727
20130101|2012-10-05 15:30,5,19.82,19.82,19.82,19.82,58
20130101|2012-10-08 07:00,8,20.02,20.05,19.95,19.95,48
20130101|2012-10-08 07:30,8,19.95,19.96,19.95,19.95,22
20130101|2012-10-08 08:00,8,19.95,19.97,19.93,19.95,84
20130101|2012-10-08 08:30,8,20,20.05,19.89,19.94,532
20130101|2012-10-08 09:00,8,19.9,20,19.88,20,76
20130101|2012-10-08 09:30,8,19.98,20,19.86,19.95,833
20130101|2012-10-08 10:00,8,19.95,19.99,19.88,19.95,624
20130101|2012-10-08 10:30,8,19.95,20,19.9,19.9,217
20130101|2012-10-08 11:00,8,19.95,20.02,19.89,19.99,386
20130101|2012-10-08 11:30,8,20,20.03,20,20,174
20130101|2012-10-08 12:00,8,19.95,20,19.95,20,94
20130101|2012-10-08 12:30,8,19.95,19.98,19.88,19.92,258
20130101|2012-10-08 13:00,8,19.92,19.92,19.85,19.88,73
20130101|2012-10-08 13:30,8,19.85,19.91,19.85,19.87,125
20130101|2012-10-08 14:00,8,19.87,19.9,19.8,19.85,239
20130101|2012-10-08 14:30,8,19.85,19.9,19.8,19.86,465
20130101|2012-10-08 15:00,8,19.88,19.9,19.8,19.85,1533
20130101|2012-10-08 15:30,8,19.82,19.82,19.82,19.82,77
20130101|2012-10-09 07:00,9,19.83,19.83,19.75,19.78,58
20130101|2012-10-09 07:30,9,19.75,19.75,19.65,19.75,71
20130101|2012-10-09 08:00,9,19.75,19.86,19.74,19.84,280
20130101|2012-10-09 08:30,9,19.85,20.06,19.82,20.02,1208
20130101|2012-10-09 09:00,9,20.05,20.05,19.9,19.95,715
20130101|2012-10-09 09:30,9,20,20.15,19.9,20.13,692
20130101|2012-10-09 10:00,9,20.15,20.26,20.15,20.25,636
20130101|2012-10-09 10:30,9,20.28,20.3,20.2,20.2,586
20130101|2012-10-09 11:00,9,20.15,20.18,19.98,20.01,370
20130101|2012-10-09 11:30,9,20.05,20.15,20.05,20.1,201
20130101|2012-10-09 12:00,9,20.1,20.15,20.05,20.15,189
20130101|2012-10-09 12:30,9,20.15,20.2,20.07,20.15,184
20130101|2012-10-09 13:00,9,20.15,20.2,20.1,20.12,227
20130101|2012-10-09 13:30,9,20.15,20.21,20.1,20.1,193
20130101|2012-10-09 14:00,9,20.1,20.3,20.1,20.29,187
20130101|2012-10-09 14:30,9,20.3,20.37,20.25,20.25,521
20130101|2012-10-09 15:00,9,20.25,20.35,20.1,20.1,1477
20130101|2012-10-09 15:30,9,20.14,20.14,20.14,20.14,40
20130101|2012-10-10 07:00,10,20.1,20.15,20.05,20.1,143
20130101|2012-10-10 07:30,10,20.12,20.2,20.12,20.15,97
20130101|2012-10-10 08:00,10,20.15,20.16,20.07,20.07,127
20130101|2012-10-10 08:30,10,20.1,20.2,20.03,20.15,867
20130101|2012-10-10 09:00,10,20.13,20.15,20.03,20.06,607
20130101|2012-10-10 09:30,10,20.05,20.15,20.05,20.1,206
20130101|2012-10-10 10:00,10,20.1,20.15,20.1,20.15,179
20130101|2012-10-10 10:30,10,20.11,20.3,20.11,20.2,400
20130101|2012-10-10 11:00,10,20.25,20.3,20.15,20.28,584
20130101|2012-10-10 11:30,10,20.3,20.44,20.29,20.4,800
20130101|2012-10-10 12:00,10,20.4,20.45,20.2,20.23,455
20130101|2012-10-10 12:30,10,20.23,20.29,20.15,20.15,327
20130101|2012-10-10 13:00,10,20.15,20.27,20.09,20.2,844
20130101|2012-10-10 13:30,10,20.23,20.3,20.15,20.25,429
20130101|2012-10-10 14:00,10,20.27,20.33,20.2,20.25,406
20130101|2012-10-10 14:30,10,20.25,20.35,20.25,20.3,231
20130101|2012-10-10 15:00,10,20.32,20.42,20.25,20.4,2258
20130101|2012-10-10 15:30,10,20.39,20.39,20.39,20.39,8
20130101|2012-10-11 07:00,11,20.2,20.25,20.15,20.16,136
20130101|2012-10-11 07:30,11,20.13,20.15,20.08,20.13,44
20130101|2012-10-11 08:00,11,20.1,20.12,19.95,19.97,206
20130101|2012-10-11 08:30,11,20,20,19.9,19.94,452
20130101|2012-10-11 09:00,11,19.93,19.99,19.83,19.85,629
20130101|2012-10-11 09:30,11,19.82,19.85,19.7,19.75,682
20130101|2012-10-11 10:00,11,19.75,19.85,19.68,19.83,1038
20130101|2012-10-11 10:30,11,19.85,20,19.82,19.92,397
20130101|2012-10-11 11:00,11,19.95,19.97,19.88,19.91,423
20130101|2012-10-11 11:30,11,19.85,19.9,19.81,19.9,307
20130101|2012-10-11 12:00,11,19.9,19.9,19.85,19.88,95
20130101|2012-10-11 12:30,11,19.88,20.05,19.87,20,563
20130101|2012-10-11 13:00,11,20.01,20.03,19.95,19.95,399
20130101|2012-10-11 13:30,11,19.98,20.1,19.92,20.1,709
20130101|2012-10-11 14:00,11,20.06,20.1,19.95,19.95,386
20130101|2012-10-11 14:30,11,19.95,20,19.93,20,477
20130101|2012-10-11 15:00,11,19.95,20.03,19.8,19.8,2061
20130101|2012-10-11 15:30,11,19.92,19.94,19.92,19.94,32
20130101|2012-10-12 07:00,12,19.8,19.8,19.6,19.6,117
20130101|2012-10-12 07:30,12,19.6,19.65,19.58,19.65,115
20130101|2012-10-12 08:00,12,19.65,19.73,19.62,19.7,162
20130101|2012-10-12 08:30,12,19.7,19.75,19.55,19.55,748
20130101|2012-10-12 09:00,12,19.59,19.73,19.54,19.68,1803
20130101|2012-10-12 09:30,12,19.65,19.72,19.62,19.65,767
20130101|2012-10-12 10:00,12,19.63,19.87,19.63,19.84,824
20130101|2012-10-12 10:30,12,19.84,20,19.84,19.92,1077
20130101|2012-10-12 11:00,12,19.95,19.95,19.8,19.93,389
20130101|2012-10-12 11:30,12,19.93,19.96,19.85,19.94,577
20130101|2012-10-12 12:00,12,19.95,20.13,19.93,20.09,1361
20130101|2012-10-12 12:30,12,20.09,20.15,20.05,20.05,918
20130101|2012-10-12 13:00,12,20.06,20.13,20,20,1147
20130101|2012-10-12 13:30,12,20,20.03,19.9,19.94,891
20130101|2012-10-12 14:00,12,19.93,20.05,19.9,19.95,1572
20130101|2012-10-12 14:30,12,19.98,20.05,19.9,19.98,1351
20130101|2012-10-12 15:00,12,20,20.15,20,20.05,1657
20130101|2012-10-12 15:30,12,20.03,20.03,20.03,20.03,11
20130101|2012-10-15 07:00,15,19.85,19.85,19.75,19.75,69
20130101|2012-10-15 07:30,15,19.75,19.8,19.7,19.7,171
20130101|2012-10-15 08:00,15,19.74,19.79,19.7,19.73,175
20130101|2012-10-15 08:30,15,19.8,19.93,19.69,19.89,1430
20130101|2012-10-15 09:00,15,19.9,20.14,19.85,19.9,1483
20130101|2012-10-15 09:30,15,19.85,19.95,19.85,19.9,575
20130101|2012-10-15 10:00,15,19.9,19.94,19.7,19.77,858
20130101|2012-10-15 10:30,15,19.8,19.8,19.65,19.7,611
20130101|2012-10-15 11:00,15,19.7,19.71,19.55,19.57,593
20130101|2012-10-15 11:30,15,19.55,19.65,19.51,19.63,496
20130101|2012-10-15 12:00,15,19.64,19.7,19.55,19.7,462
20130101|2012-10-15 12:30,15,19.69,19.72,19.64,19.69,616
20130101|2012-10-15 13:00,15,19.7,19.7,19.6,19.68,480
20130101|2012-10-15 13:30,15,19.69,19.75,19.65,19.7,311
20130101|2012-10-15 14:00,15,19.69,19.78,19.65,19.7,310
20130101|2012-10-15 14:30,15,19.7,19.72,19.55,19.58,567
20130101|2012-10-15 15:00,15,19.58,19.7,19.5,19.66,1622
20130101|2012-10-15 15:30,15,19.66,19.66,19.66,19.66,11
20130101|2012-10-16 07:00,16,19.35,19.36,19.3,19.35,136
20130101|2012-10-16 07:30,16,19.35,19.42,19.34,19.38,79
20130101|2012-10-16 08:00,16,19.35,19.4,19.35,19.4,53
20130101|2012-10-16 08:30,16,19.38,19.45,19.2,19.2,721
20130101|2012-10-16 09:00,16,19.25,19.3,19.2,19.24,610
20130101|2012-10-16 09:30,16,19.21,19.28,19.15,19.2,798
20130101|2012-10-16 10:00,16,19.25,19.28,19.15,19.2,519
20130101|2012-10-16 10:30,16,19.15,19.3,19.15,19.2,382
20130101|2012-10-16 11:00,16,19.2,19.25,19.15,19.25,185
20130101|2012-10-16 11:30,16,19.2,19.25,19.2,19.25,328
20130101|2012-10-16 12:00,16,19.25,19.25,19.15,19.2,129
20130101|2012-10-16 12:30,16,19.22,19.25,19.14,19.18,417
20130101|2012-10-16 13:00,16,19.15,19.32,19.15,19.28,536
20130101|2012-10-16 13:30,16,19.3,19.41,19.25,19.4,493
20130101|2012-10-16 14:00,16,19.41,19.47,17.8,19.39,345
20130101|2012-10-16 14:30,16,19.35,19.39,19.23,19.29,439
20130101|2012-10-16 15:00,16,19.25,19.45,17.8,19.2,1874
20130101|2012-10-16 15:30,16,19.18,19.18,19.18,19.18,79
20130101|2012-10-17 07:00,17,19.1,19.2,19,19.19,97
20130101|2012-10-17 07:30,17,19.15,19.16,19.05,19.1,367
20130101|2012-10-17 08:00,17,19.1,19.3,19.09,19.25,347
20130101|2012-10-17 08:30,17,19.25,19.44,19.19,19.2,1317
20130101|2012-10-17 09:00,17,19.23,19.24,19.1,19.18,1067
20130101|2012-10-17 09:30,17,19.17,19.25,19.12,19.25,476
20130101|2012-10-17 10:00,17,19.23,19.3,19.15,19.22,489
20130101|2012-10-17 10:30,17,19.21,19.23,19.15,19.15,314
20130101|2012-10-17 11:00,17,19.15,19.2,19.1,19.1,265
20130101|2012-10-17 11:30,17,19.13,19.2,19.1,19.17,247
20130101|2012-10-17 12:00,17,19.17,19.17,19.1,19.1,131
20130101|2012-10-17 12:30,17,19.1,19.3,19.1,19.22,1004
20130101|2012-10-17 13:00,17,19.23,19.25,19.07,19.1,673
20130101|2012-10-17 13:30,17,19.05,19.15,19.04,19.05,389
20130101|2012-10-17 14:00,17,19.07,19.1,19.03,19.05,381
20130101|2012-10-17 14:30,17,19.05,19.15,19.03,19.05,364
20130101|2012-10-17 15:00,17,19.07,19.1,18.95,19,1749
20130101|2012-10-18 07:00,18,19.05,19.1,19.05,19.05,241
20130101|2012-10-18 07:30,18,19.1,19.1,19.05,19.1,193
20130101|2012-10-18 08:00,18,19.1,19.26,19.1,19.25,436
20130101|2012-10-18 08:30,18,19.3,19.3,19.19,19.2,909
20130101|2012-10-18 09:00,18,19.2,19.32,19.15,19.25,769
20130101|2012-10-18 09:30,18,19.25,19.25,19.1,19.12,348
20130101|2012-10-18 10:00,18,19.1,19.15,19.05,19.15,620
20130101|2012-10-18 10:30,18,19.1,19.1,18.98,19.02,717
20130101|2012-10-18 11:00,18,19,19.02,18.9,18.95,350
20130101|2012-10-18 11:30,18,18.95,19.1,18.95,19.1,776
20130101|2012-10-18 12:00,18,19.1,19.2,19.03,19.05,639
20130101|2012-10-18 12:30,18,19.03,19.23,19.03,19.2,395
20130101|2012-10-18 13:00,18,19.22,19.25,19.15,19.23,663
20130101|2012-10-18 13:30,18,19.25,19.4,19.23,19.29,507
20130101|2012-10-18 14:00,18,19.3,19.34,19.2,19.24,817
20130101|2012-10-18 14:30,18,19.24,19.25,19.1,19.15,639
20130101|2012-10-18 15:00,18,19.12,19.2,19.05,19.15,1495
20130101|2012-10-18 15:30,18,19.17,19.17,19.17,19.17,36
20130101|2012-10-19 07:00,19,19.15,19.23,19.15,19.2,33
20130101|2012-10-19 07:30,19,19.2,19.21,19.13,19.2,463
20130101|2012-10-19 08:00,19,19.18,19.2,19.15,19.17,104
20130101|2012-10-19 08:30,19,19.15,19.35,19.1,19.14,1179
20130101|2012-10-19 09:00,19,19.15,19.25,19.15,19.18,329
20130101|2012-10-19 09:30,19,19.2,19.25,19.15,19.17,195
20130101|2012-10-19 10:00,19,19.16,19.55,19.16,19.5,2009
20130101|2012-10-19 10:30,19,19.5,19.58,19.5,19.55,532
20130101|2012-10-19 11:00,19,19.55,19.8,19.55,19.75,570
20130101|2012-10-19 11:30,19,19.75,19.85,19.67,19.82,641
20130101|2012-10-19 12:00,19,19.85,19.92,19.75,19.78,689
20130101|2012-10-19 12:30,19,19.8,20.05,19.77,20,436
20130101|2012-10-19 13:00,19,19.98,20.15,19.9,20.13,579
20130101|2012-10-19 13:30,19,20.1,20.15,19.99,19.99,346
20130101|2012-10-19 14:00,19,19.95,20.17,19.95,20,1429
20130101|2012-10-19 14:30,19,20.05,20.1,19.85,19.95,790
20130101|2012-10-19 15:00,19,19.95,20.15,19.95,20,2046
20130101|2012-10-19 15:30,19,19.98,19.98,19.98,19.98,47
20130101|2012-10-22 07:00,22,19.8,19.96,19.8,19.9,145
20130101|2012-10-22 07:30,22,19.9,19.95,19.88,19.95,71
20130101|2012-10-22 08:00,22,19.95,20,19.9,19.95,86
20130101|2012-10-22 08:30,22,20,20,19.82,19.9,636
20130101|2012-10-22 09:00,22,19.95,19.97,19.78,19.78,866
20130101|2012-10-22 09:30,22,19.75,19.95,19.75,19.85,610
20130101|2012-10-22 10:00,22,19.85,20,19.8,19.96,639
20130101|2012-10-22 10:30,22,19.95,19.98,19.83,19.97,509
20130101|2012-10-22 11:00,22,19.95,20.03,19.92,20,587
20130101|2012-10-22 11:30,22,20,20.05,19.87,19.95,650
20130101|2012-10-22 12:00,22,19.95,20.1,19.88,20.09,1544
20130101|2012-10-22 12:30,22,20.1,20.15,20.02,20.1,645
20130101|2012-10-22 13:00,22,20.1,20.15,20,20.03,550
20130101|2012-10-22 13:30,22,20.03,20.05,19.95,19.97,479
20130101|2012-10-22 14:00,22,19.99,20.03,19.85,19.9,1177
20130101|2012-10-22 14:30,22,19.9,19.95,19.58,19.61,1537
20130101|2012-10-22 15:00,22,19.61,19.65,19.5,19.6,1673
20130101|2012-10-22 16:00,22,19.58,19.58,19.58,19.58,163
20130101|2012-10-23 07:00,23,20.1,20.3,20.1,20.3,153
20130101|2012-10-23 07:30,23,20.35,20.59,20.32,20.45,536
20130101|2012-10-23 08:00,23,20.45,20.5,20.4,20.45,112
20130101|2012-10-23 08:30,23,20.4,20.65,20.4,20.5,1670
20130101|2012-10-23 09:00,23,20.5,20.65,20.37,20.55,1281
20130101|2012-10-23 09:30,23,20.55,20.95,20.55,20.85,2008
20130101|2012-10-23 10:00,23,20.85,20.85,20.63,20.65,793
20130101|2012-10-23 10:30,23,20.65,20.85,20.6,20.6,1087
20130101|2012-10-23 11:00,23,20.55,20.62,20.4,20.53,449
20130101|2012-10-23 11:30,23,20.5,20.52,20.27,20.4,410
20130101|2012-10-23 12:00,23,20.4,20.45,20.26,20.4,976
20130101|2012-10-23 12:30,23,20.4,20.5,20.31,20.4,712
20130101|2012-10-23 13:00,23,20.38,20.54,20.25,20.4,822
20130101|2012-10-23 13:30,23,20.4,20.45,20.25,20.34,603
20130101|2012-10-23 14:00,23,20.31,20.47,20.15,20.47,1168
20130101|2012-10-23 14:30,23,20.48,20.6,20.4,20.52,1190
20130101|2012-10-23 15:00,23,20.5,20.78,20.5,20.65,2040
20130101|2012-10-24 07:00,24,20.38,20.45,20.35,20.4,138
20130101|2012-10-24 07:30,24,20.4,20.43,20.29,20.3,109
20130101|2012-10-24 08:00,24,20.3,20.3,20.22,20.25,151
20130101|2012-10-24 08:30,24,20.23,20.32,20.18,20.21,1022
20130101|2012-10-24 09:00,24,20.19,20.47,20.17,20.4,1431
20130101|2012-10-24 09:30,24,20.45,20.47,20.35,20.36,1034
20130101|2012-10-24 10:00,24,20.36,20.42,20.25,20.33,847
20130101|2012-10-24 10:30,24,20.3,20.4,20.27,20.4,459
20130101|2012-10-24 11:00,24,20.4,20.4,20.32,20.32,524
20130101|2012-10-24 11:30,24,20.33,20.33,20.22,20.25,413
20130101|2012-10-24 12:00,24,20.25,20.3,20.21,20.25,443
20130101|2012-10-24 12:30,24,20.25,20.33,20.21,20.25,262
20130101|2012-10-24 13:00,24,20.25,20.28,20.08,20.13,941
20130101|2012-10-24 13:30,24,20.15,20.3,20.13,20.25,787
20130101|2012-10-24 14:00,24,20.27,20.55,20.25,20.45,1616
20130101|2012-10-24 14:30,24,20.5,20.54,20.4,20.43,603
20130101|2012-10-24 15:00,24,20.45,20.45,20.3,20.3,844
20130101|2012-10-24 15:30,24,20.33,20.33,20.33,20.33,30
20130101|2012-10-25 07:00,25,20.05,20.13,20,20.08,66
20130101|2012-10-25 07:30,25,20.05,20.1,20,20.01,206
20130101|2012-10-25 08:00,25,20,20,19.95,19.99,41
20130101|2012-10-25 08:30,25,19.95,20,19.85,19.91,1052
20130101|2012-10-25 09:00,25,19.95,20.05,19.89,20,864
20130101|2012-10-25 09:30,25,19.99,20.18,19.97,20,964
20130101|2012-10-25 10:00,25,20.05,20.23,20.03,20.18,764
20130101|2012-10-25 10:30,25,20.2,20.54,20.13,20.41,1982
20130101|2012-10-25 11:00,25,20.45,20.45,20.38,20.39,534
20130101|2012-10-25 11:30,25,20.4,20.5,20.22,20.3,575
20130101|2012-10-25 12:00,25,20.3,20.35,20.24,20.25,498
20130101|2012-10-25 12:30,25,20.25,20.35,20.2,20.25,259
20130101|2012-10-25 13:00,25,20.24,20.34,20.2,20.25,353
20130101|2012-10-25 13:30,25,20.25,20.25,20.15,20.22,384
20130101|2012-10-25 14:00,25,20.25,20.43,20.25,20.4,358
20130101|2012-10-25 14:30,25,20.45,20.45,20.1,20.1,427
20130101|2012-10-25 15:00,25,20.1,20.2,20.06,20.15,2266
20130101|2012-10-26 07:00,26,20.55,20.55,20.3,20.33,155
20130101|2012-10-26 07:30,26,20.3,20.32,19.98,20.05,255
20130101|2012-10-26 08:00,26,20.08,20.28,20.08,20.25,699
20130101|2012-10-26 08:30,26,20.2,20.28,19.98,20.25,796
20130101|2012-10-26 09:00,26,20.25,20.32,20.07,20.3,697
20130101|2012-10-26 09:30,26,20.3,20.42,20.2,20.4,595
20130101|2012-10-26 10:00,26,20.4,20.5,20.3,20.3,441
20130101|2012-10-26 10:30,26,20.3,20.46,20.28,20.4,370
20130101|2012-10-26 11:00,26,20.45,20.55,20.45,20.45,463
20130101|2012-10-26 11:30,26,20.45,20.57,20.37,20.4,325
20130101|2012-10-26 12:00,26,20.4,20.45,20.39,20.4,160
20130101|2012-10-26 12:30,26,20.4,20.4,20.25,20.3,367
20130101|2012-10-26 13:00,26,20.3,20.3,20.17,20.2,242
20130101|2012-10-26 13:30,26,20.2,20.25,20.12,20.2,387
20130101|2012-10-26 14:00,26,20.2,20.22,20.1,20.15,389
20130101|2012-10-26 14:30,26,20.15,20.3,20.15,20.2,352
20130101|2012-10-26 15:00,26,20.2,20.25,20.1,20.1,971
20130101|2012-10-26 15:30,26,20.13,20.13,20.13,20.13,147
20130101|2012-10-31 07:00,31,19.9,19.95,19.85,19.9,112
20130101|2012-10-31 07:30,31,19.9,19.98,19.85,19.91,319
20130101|2012-10-31 08:00,31,19.92,19.95,19.87,19.95,91
20130101|2012-10-31 08:30,31,19.95,20.15,19.94,20.08,918
20130101|2012-10-31 09:00,31,20.1,20.22,20.08,20.1,711
20130101|2012-10-31 09:30,31,20.1,20.38,20.1,20.33,736
20130101|2012-10-31 10:00,31,20.35,20.51,20.3,20.35,670
20130101|2012-10-31 10:30,31,20.32,20.4,20.3,20.35,240
20130101|2012-10-31 11:00,31,20.35,20.54,20.32,20.5,720
20130101|2012-10-31 11:30,31,20.55,20.67,20.5,20.55,1255
20130101|2012-10-31 12:00,31,20.55,20.65,20.53,20.55,531
20130101|2012-10-31 12:30,31,20.57,20.66,20.52,20.55,599
20130101|2012-10-31 13:00,31,20.53,20.58,20.44,20.45,325
20130101|2012-10-31 13:30,31,20.45,20.5,20.4,20.48,272
20130101|2012-10-31 14:00,31,20.48,20.53,20.21,20.3,2318
20130101|2012-10-31 14:30,31,20.34,20.5,20.3,20.46,1240
20130101|2012-10-31 15:00,31,20.49,20.7,20.47,20.6,2082
20130101|2012-10-31 15:30,31,20.63,20.63,20.63,20.63,200
20130101|2012-11-01 07:00,1,20.45,20.5,20.4,20.45,213
20130101|2012-11-01 07:30,1,20.42,20.42,20.27,20.34,358
20130101|2012-11-01 08:00,1,20.3,20.35,20.22,20.23,263
20130101|2012-11-01 08:30,1,20.2,20.25,19.77,19.85,2438
20130101|2012-11-01 09:00,1,19.83,19.87,19.7,19.85,983
20130101|2012-11-01 09:30,1,19.85,19.86,19.7,19.78,882
20130101|2012-11-01 10:00,1,19.75,19.85,19.66,19.66,596
20130101|2012-11-01 10:30,1,19.65,19.65,19.47,19.52,583
20130101|2012-11-01 11:00,1,19.5,19.55,19.36,19.4,1012
20130101|2012-11-01 11:30,1,19.36,19.55,19.35,19.49,862
20130101|2012-11-01 12:00,1,19.49,19.55,19.41,19.5,261
20130101|2012-11-01 12:30,1,19.55,19.55,19.43,19.45,260
20130101|2012-11-01 13:00,1,19.4,19.48,19.37,19.44,311
20130101|2012-11-01 13:30,1,19.44,19.47,19.25,19.37,478
20130101|2012-11-01 14:00,1,19.37,19.37,19.16,19.2,1812
20130101|2012-11-01 14:30,1,19.2,19.27,19.1,19.15,736
20130101|2012-11-01 15:00,1,19.15,19.25,19.05,19.15,3484
20130101|2012-11-01 15:30,1,19.17,19.17,19.17,19.17,28
20130101|2012-11-02 07:00,2,19.15,19.3,19.15,19.2,350
20130101|2012-11-02 07:30,2,19.2,19.21,18.92,19,492
20130101|2012-11-02 08:00,2,19,19.15,19,19,213
20130101|2012-11-02 08:30,2,19,19.22,18.9,19.1,2511
20130101|2012-11-02 09:00,2,19.1,19.4,19.08,19.31,1164
20130101|2012-11-02 09:30,2,19.35,19.52,19.29,19.45,1414
20130101|2012-11-02 10:00,2,19.45,19.55,19.4,19.4,507
20130101|2012-11-02 10:30,2,19.4,19.43,19.23,19.35,775
20130101|2012-11-02 11:00,2,19.4,19.4,19.14,19.17,683
20130101|2012-11-02 11:30,2,19.2,19.2,19.08,19.2,371
20130101|2012-11-02 12:00,2,19.2,19.4,19.15,19.3,356
20130101|2012-11-02 12:30,2,19.3,19.4,19.17,19.4,830
20130101|2012-11-02 13:00,2,19.4,19.5,19.38,19.4,444
20130101|2012-11-02 13:30,2,19.45,19.85,19.42,19.6,1717
20130101|2012-11-02 14:00,2,19.6,19.68,19.55,19.6,881
20130101|2012-11-02 14:30,2,19.65,19.85,19.63,19.75,1082
20130101|2012-11-02 15:00,2,19.75,20.1,19.73,20,1238
20130101|2012-11-02 15:30,2,19.98,19.98,19.98,19.98,125
20130101|2012-11-05 07:00,5,19.95,20.15,19.93,20.15,418
20130101|2012-11-05 07:30,5,20.1,20.11,20,20,119
20130101|2012-11-05 08:00,5,20.01,20.05,19.99,19.99,68
20130101|2012-11-05 08:30,5,19.95,20.13,19.95,20.02,1922
20130101|2012-11-05 09:00,5,20.05,20.12,19.98,20.1,640
20130101|2012-11-05 09:30,5,20.15,20.15,19.9,19.95,294
20130101|2012-11-05 10:00,5,19.95,20.03,19.82,20,405
20130101|2012-11-05 10:30,5,20,20.11,20,20.05,697
20130101|2012-11-05 11:00,5,20.05,20.3,20.02,20.25,641
20130101|2012-11-05 11:30,5,20.3,20.36,20.22,20.3,394
20130101|2012-11-05 12:00,5,20.35,20.4,20.15,20.2,343
20130101|2012-11-05 12:30,5,20.25,20.25,20.2,20.2,211
20130101|2012-11-05 13:00,5,20.25,20.25,20.05,20.05,408
20130101|2012-11-05 13:30,5,20.1,20.1,19.9,20,373
20130101|2012-11-05 14:00,5,20,20.1,19.95,20.01,331
20130101|2012-11-05 14:30,5,20.05,20.15,19.82,19.95,1022
20130101|2012-11-05 15:00,5,19.95,20.3,19.85,20.25,1113
20130101|2012-11-05 15:30,5,20.23,20.23,20.23,20.23,10
20130101|2012-11-06 07:00,6,20.1,20.19,20.02,20.02,179
20130101|2012-11-06 07:30,6,20.02,20.02,19.9,19.91,87
20130101|2012-11-06 08:00,6,19.9,19.92,19.8,19.85,127
20130101|2012-11-06 08:30,6,19.85,20,19.62,19.65,1546
20130101|2012-11-06 09:00,6,19.62,19.75,19.58,19.7,844
20130101|2012-11-06 09:30,6,19.75,19.8,19.65,19.7,1060
20130101|2012-11-06 10:00,6,19.75,19.75,19.5,19.5,1001
20130101|2012-11-06 10:30,6,19.55,19.6,19.25,19.3,2088
20130101|2012-11-06 11:00,6,19.3,19.4,19.2,19.25,796
20130101|2012-11-06 11:30,6,19.26,19.35,19.25,19.35,494
20130101|2012-11-06 12:00,6,19.33,19.4,19.3,19.35,302
20130101|2012-11-06 12:30,6,19.31,19.35,19.22,19.35,861
20130101|2012-11-06 13:00,6,19.3,19.35,19.25,19.25,239
20130101|2012-11-06 13:30,6,19.25,19.43,19.25,19.43,604
20130101|2012-11-06 14:00,6,19.42,19.5,19.35,19.45,700
20130101|2012-11-06 14:30,6,19.45,19.55,19.4,19.45,1442
20130101|2012-11-06 15:00,6,19.48,19.5,19.4,19.5,1297
20130101|2012-11-06 15:30,6,19.43,19.43,19.43,19.43,10
20130101|2012-11-07 07:00,7,19.6,19.8,19.6,19.67,487
20130101|2012-11-07 07:30,7,19.66,19.7,19.6,19.64,336
20130101|2012-11-07 08:00,7,19.65,19.77,19.58,19.77,323
20130101|2012-11-07 08:30,7,19.75,20,19.7,19.75,2805
20130101|2012-11-07 09:00,7,19.78,20.18,19.77,20.05,1110
20130101|2012-11-07 09:30,7,20.05,20.35,19.94,20.33,1014
20130101|2012-11-07 10:00,7,20.37,20.64,20.27,20.6,1556
20130101|2012-11-07 10:30,7,20.6,20.9,20.4,20.4,2376
20130101|2012-11-07 11:00,7,20.45,20.45,20.17,20.3,903
20130101|2012-11-07 11:30,7,20.35,20.45,20.29,20.4,702
20130101|2012-11-07 12:00,7,20.4,20.4,20.18,20.25,587
20130101|2012-11-07 12:30,7,20.25,20.25,20.19,20.2,146
20130101|2012-11-07 13:00,7,20.3,20.4,20.27,20.3,131
20130101|2012-11-07 13:30,7,20.25,20.5,20.25,20.32,1187
20130101|2012-11-07 14:00,7,20.3,20.5,20.24,20.26,916
20130101|2012-11-07 14:30,7,20.3,20.6,20.26,20.55,1658
20130101|2012-11-07 15:00,7,20.52,20.7,20.4,20.5,3004
20130101|2012-11-08 07:00,8,20.35,20.5,20.35,20.45,608
20130101|2012-11-08 07:30,8,20.45,20.5,20.4,20.47,240
20130101|2012-11-08 08:00,8,20.5,20.6,20.45,20.54,164
20130101|2012-11-08 08:30,8,20.51,20.51,20.08,20.24,2588
20130101|2012-11-08 09:00,8,20.24,20.6,20.2,20.5,1925
20130101|2012-11-08 09:30,8,20.5,20.69,20.35,20.4,2189
20130101|2012-11-08 10:00,8,20.39,20.5,20.35,20.35,806
20130101|2012-11-08 10:30,8,20.35,20.45,20.25,20.25,1110
20130101|2012-11-08 11:00,8,20.25,20.35,20.2,20.34,1273
20130101|2012-11-08 11:30,8,20.35,20.5,20.33,20.35,592
20130101|2012-11-08 12:00,8,20.35,20.65,20.35,20.6,756
20130101|2012-11-08 12:30,8,20.6,20.76,20.45,20.45,1187
20130101|2012-11-08 13:00,8,20.4,20.65,20.4,20.59,630
20130101|2012-11-08 13:30,8,20.6,20.7,20.42,20.45,649
20130101|2012-11-08 14:00,8,20.48,20.52,20.35,20.45,905
20130101|2012-11-08 14:30,8,20.48,20.7,20.44,20.67,1149
20130101|2012-11-08 15:00,8,20.65,20.8,20.5,20.55,1988
20130101|2012-11-08 15:30,8,20.52,20.52,20.52,20.52,30
20130101|2012-11-09 07:00,9,20.9,21.3,20.9,21.13,542
20130101|2012-11-09 07:30,9,21.1,21.11,20.9,21.05,314
20130101|2012-11-09 08:00,9,21.05,21.05,20.85,20.95,366
20130101|2012-11-09 08:30,9,20.95,21,20.53,20.55,2518
20130101|2012-11-09 09:00,9,20.59,20.6,20.35,20.44,1294
20130101|2012-11-09 09:30,9,20.44,20.58,20.38,20.44,676
20130101|2012-11-09 10:00,9,20.45,20.6,20.38,20.5,897
20130101|2012-11-09 10:30,9,20.5,20.58,20.46,20.5,559
20130101|2012-11-09 11:00,9,20.5,20.57,20.34,20.35,1094
20130101|2012-11-09 11:30,9,20.36,20.5,20.3,20.5,660
20130101|2012-11-09 12:00,9,20.5,20.8,20.44,20.8,1225
20130101|2012-11-09 12:30,9,20.8,20.92,20.7,20.8,1026
20130101|2012-11-09 13:00,9,20.83,20.9,20.74,20.75,285
20130101|2012-11-09 13:30,9,20.76,20.8,20.64,20.75,537
20130101|2012-11-09 14:00,9,20.8,20.9,20.74,20.85,538
20130101|2012-11-09 14:30,9,20.85,21,20.75,20.85,1094
20130101|2012-11-09 15:00,9,20.9,21,20.85,20.85,1423
20130101|2012-11-09 15:30,9,20.88,20.88,20.88,20.88,40
20130101|2012-11-12 07:00,12,20.8,20.9,20.8,20.85,171
20130101|2012-11-12 07:30,12,20.85,20.85,20.75,20.78,115
20130101|2012-11-12 08:00,12,20.8,20.8,20.71,20.75,149
20130101|2012-11-12 08:30,12,20.75,20.8,20.45,20.5,1565
20130101|2012-11-12 09:00,12,20.45,20.59,20.38,20.49,786
20130101|2012-11-12 09:30,12,20.45,20.5,20.4,20.48,1010
20130101|2012-11-12 10:00,12,20.45,20.5,20.35,20.35,542
20130101|2012-11-12 10:30,12,20.4,20.4,20.3,20.35,826
20130101|2012-11-12 11:00,12,20.3,20.38,20.25,20.25,611
20130101|2012-11-12 11:30,12,20.2,20.26,20.15,20.2,721
20130101|2012-11-12 12:00,12,20.15,20.17,20.1,20.1,270
20130101|2012-11-12 12:30,12,20.05,20.12,20,20.05,691
20130101|2012-11-12 13:00,12,20,20.1,19.9,19.95,1089
20130101|2012-11-12 13:30,12,19.9,20.1,19.9,19.95,433
20130101|2012-11-12 14:00,12,19.95,20.05,19.93,20.01,689
20130101|2012-11-12 14:30,12,20,20.05,19.9,19.95,775
20130101|2012-11-12 15:00,12,20,20,19.85,20,1942
20130101|2012-11-12 15:30,12,19.99,19.99,19.99,19.99,6
20130101|2012-11-13 07:00,13,20.28,20.35,20.24,20.24,189
20130101|2012-11-13 07:30,13,20.23,20.3,20.23,20.27,112
20130101|2012-11-13 08:00,13,20.27,20.35,20.27,20.35,176
20130101|2012-11-13 08:30,13,20.35,20.5,19.87,19.9,2575
20130101|2012-11-13 09:00,13,19.9,20.05,19.57,19.75,2571
20130101|2012-11-13 09:30,13,19.75,19.8,19.58,19.6,1700
20130101|2012-11-13 10:00,13,19.58,19.71,19.5,19.66,1300
20130101|2012-11-13 10:30,13,19.69,19.82,19.65,19.77,1084
20130101|2012-11-13 11:00,13,19.8,19.85,19.7,19.82,952
20130101|2012-11-13 11:30,13,19.8,19.97,19.8,19.92,1455
20130101|2012-11-13 12:00,13,19.9,19.95,19.75,19.8,612
20130101|2012-11-13 12:30,13,19.85,19.93,19.73,19.78,660
20130101|2012-11-13 13:00,13,19.75,19.81,19.7,19.8,318
20130101|2012-11-13 13:30,13,19.82,19.87,19.78,19.8,682
20130101|2012-11-13 14:00,13,19.79,20.05,19.75,20,1414
20130101|2012-11-13 14:30,13,19.99,20.1,19.93,20.05,1195
20130101|2012-11-13 15:00,13,20.05,20.13,19.85,19.95,2158
20130101|2012-11-13 15:30,13,19.89,19.89,19.89,19.89,10
20130101|2012-11-14 07:00,14,19.85,19.87,19.54,19.56,340
20130101|2012-11-14 07:30,14,19.55,19.66,19.55,19.6,519
20130101|2012-11-14 08:00,14,19.6,19.64,19.52,19.55,352
20130101|2012-11-14 08:30,14,19.55,19.8,19.5,19.7,1946
20130101|2012-11-14 09:00,14,19.72,19.85,19.6,19.84,1868
20130101|2012-11-14 09:30,14,19.85,20.14,19.85,20.1,1299
20130101|2012-11-14 10:00,14,20.1,20.22,19.85,19.9,1822
20130101|2012-11-14 10:30,14,19.91,20.08,19.8,19.83,2784
20130101|2012-11-14 11:00,14,19.8,20.05,19.8,19.95,1538
20130101|2012-11-14 11:30,14,19.9,20.06,19.9,19.95,1016
20130101|2012-11-14 12:00,14,19.95,20.01,19.88,19.99,1360
20130101|2012-11-14 12:30,14,19.95,20.01,19.8,19.83,1196
20130101|2012-11-14 13:00,14,19.8,20.02,19.75,19.85,1489
20130101|2012-11-14 13:30,14,19.9,20.05,19.89,20.03,1006
20130101|2012-11-14 14:00,14,20.05,20.54,20.04,20.4,2515
20130101|2012-11-14 14:30,14,20.45,20.79,20.43,20.55,1817
20130101|2012-11-14 15:00,14,20.53,20.65,20.45,20.45,1410
20130101|2012-11-14 15:30,14,20.48,20.48,20.48,20.48,20
20130101|2012-11-15 07:00,15,20.52,20.62,20.41,20.41,348
20130101|2012-11-15 07:30,15,20.45,20.74,20.45,20.6,517
20130101|2012-11-15 08:00,15,20.57,20.57,20.42,20.47,139
20130101|2012-11-15 08:30,15,20.5,20.55,20.15,20.54,2710
20130101|2012-11-15 09:00,15,20.55,20.63,20.2,20.3,1539
20130101|2012-11-15 09:30,15,20.34,20.41,20.2,20.35,1853
20130101|2012-11-15 10:00,15,20.38,20.65,20.35,20.55,1099
20130101|2012-11-15 10:30,15,20.55,20.9,20.5,20.8,1414
20130101|2012-11-15 11:00,15,20.85,21.07,20.35,21,3644
20130101|2012-11-15 11:30,15,21,21.04,20.75,20.85,855
20130101|2012-11-15 12:00,15,20.88,20.95,20.65,20.65,471
20130101|2012-11-15 12:30,15,20.62,20.7,20.5,20.55,618
20130101|2012-11-15 13:00,15,20.6,20.78,20.57,20.72,794
20130101|2012-11-15 13:30,15,20.7,20.85,20.65,20.74,513
20130101|2012-11-15 14:00,15,20.78,20.96,20.7,20.9,1659
20130101|2012-11-15 14:30,15,20.9,20.98,20.4,20.55,2165
20130101|2012-11-15 15:00,15,20.6,20.75,20.45,20.55,3941
20130101|2012-11-15 15:30,15,20.58,20.58,20.58,20.58,7
20130101|2012-11-16 07:00,16,20.49,20.5,20.28,20.36,368
20130101|2012-11-16 07:30,16,20.35,20.37,20.2,20.27,354
20130101|2012-11-16 08:00,16,20.28,20.43,20.2,20.41,242
20130101|2012-11-16 08:30,16,20.4,20.75,20.35,20.65,1461
20130101|2012-11-16 09:00,16,20.65,20.95,20.6,20.65,1600
20130101|2012-11-16 09:30,16,20.63,20.8,20.5,20.75,1185
20130101|2012-11-16 10:00,16,20.8,21,20.65,20.9,1483
20130101|2012-11-16 10:30,16,20.95,20.95,20.15,20.2,2849
20130101|2012-11-16 11:00,16,20.2,20.22,20,20.05,1586
20130101|2012-11-16 11:30,16,20.05,20.2,19.9,20.2,982
20130101|2012-11-16 12:00,16,20.15,20.4,20.1,20.15,597
20130101|2012-11-16 12:30,16,20.15,20.25,20.1,20.1,1241
20130101|2012-11-16 13:00,16,20.13,20.25,20.09,20.25,1377
20130101|2012-11-16 13:30,16,20.25,20.38,19.95,20.05,1172
20130101|2012-11-16 14:00,16,20.05,20.1,19.92,19.92,1106
20130101|2012-11-16 14:30,16,19.95,19.97,19.82,19.85,1207
20130101|2012-11-16 15:00,16,19.85,19.95,19.7,19.85,4328
20130101|2012-11-16 15:30,16,19.88,19.88,19.88,19.88,2
20130101|2012-11-19 07:00,19,19.65,19.65,19.35,19.38,478
20130101|2012-11-19 07:30,19,19.35,19.38,19.23,19.32,281
20130101|2012-11-19 08:00,19,19.32,19.35,19.28,19.3,374
20130101|2012-11-19 08:30,19,19.34,19.34,18.82,18.9,3360
20130101|2012-11-19 09:00,19,18.9,19,18.81,18.95,1541
20130101|2012-11-19 09:30,19,19,19,18.85,18.91,2209
20130101|2012-11-19 10:00,19,18.9,18.95,18.85,18.95,561
20130101|2012-11-19 10:30,19,18.9,18.95,18.85,18.89,839
20130101|2012-11-19 11:00,19,18.88,18.88,18.7,18.75,1148
20130101|2012-11-19 11:30,19,18.75,18.8,18.7,18.75,372
20130101|2012-11-19 12:00,19,18.75,18.86,18.72,18.75,562
20130101|2012-11-19 12:30,19,18.75,18.85,18.75,18.8,610
20130101|2012-11-19 13:00,19,18.75,18.77,18.7,18.7,856
20130101|2012-11-19 13:30,19,18.74,18.75,18.63,18.63,626
20130101|2012-11-19 14:00,19,18.65,18.7,18.6,18.63,783
20130101|2012-11-19 14:30,19,18.65,18.65,18.5,18.55,1729
20130101|2012-11-19 15:00,19,18.55,18.7,18.45,18.56,3846
20130101|2012-11-19 15:30,19,18.62,18.62,18.62,18.62,9
20130101|2012-11-20 07:00,20,18.55,18.55,18.33,18.43,248
20130101|2012-11-20 07:30,20,18.4,18.45,18.35,18.4,624
20130101|2012-11-20 08:00,20,18.4,18.45,18.38,18.45,507
20130101|2012-11-20 08:30,20,18.4,18.6,18.35,18.4,3196
20130101|2012-11-20 09:00,20,18.4,18.44,18.29,18.4,1390
20130101|2012-11-20 09:30,20,18.35,18.4,18.25,18.38,2293
20130101|2012-11-20 10:00,20,18.35,18.44,18.25,18.31,979
20130101|2012-11-20 10:30,20,18.3,18.35,18.2,18.2,1398
20130101|2012-11-20 11:00,20,18.15,18.27,18.15,18.25,1217
20130101|2012-11-20 11:30,20,18.2,18.25,18.15,18.22,442
20130101|2012-11-20 12:00,20,18.2,18.46,18.2,18.45,1420
20130101|2012-11-20 12:30,20,18.45,18.5,18.3,18.35,1176
20130101|2012-11-20 13:00,20,18.35,18.44,18.25,18.3,1333
20130101|2012-11-20 13:30,20,18.3,18.35,18.2,18.25,424
20130101|2012-11-20 14:00,20,18.25,18.29,18.15,18.18,1199
20130101|2012-11-20 14:30,20,18.15,18.2,18.1,18.15,1391
20130101|2012-11-20 15:00,20,18.1,18.15,18,18,2554
20130101|2012-11-20 15:30,20,18.03,18.03,18.03,18.03,24
20130101|2012-11-21 07:00,21,18,18.05,17.97,18,98
20130101|2012-11-21 07:30,21,18,18.02,17.95,17.95,138
20130101|2012-11-21 08:00,21,17.95,18.1,17.95,18.06,231
20130101|2012-11-21 08:30,21,18.05,18.1,17.84,17.95,1596
20130101|2012-11-21 09:00,21,18,18.1,17.95,18.05,1707
20130101|2012-11-21 09:30,21,18.05,18.15,18,18.07,1165
20130101|2012-11-21 10:00,21,18.05,18.11,17.95,18.07,899
20130101|2012-11-21 10:30,21,18.07,18.15,18.04,18.05,1221
20130101|2012-11-21 11:00,21,18.05,18.15,18.04,18.05,776
20130101|2012-11-21 11:30,21,18.05,18.15,18.05,18.07,1531
20130101|2012-11-21 12:00,21,18.05,18.1,18.05,18.05,434
20130101|2012-11-21 12:30,21,18.05,18.18,18,18.12,890
20130101|2012-11-21 13:00,21,18.1,18.2,18.05,18.17,1240
20130101|2012-11-21 13:30,21,18.15,18.2,18.1,18.15,704
20130101|2012-11-21 14:00,21,18.18,18.31,18.15,18.3,1188
20130101|2012-11-21 14:30,21,18.31,18.35,18.2,18.25,1237
20130101|2012-11-21 15:00,21,18.23,18.35,18.19,18.35,4883
20130101|2012-11-21 15:30,21,18.32,18.32,18.32,18.32,40
20130101|2012-11-23 07:00,23,18.15,18.25,18.15,18.17,440
20130101|2012-11-23 07:30,23,18.15,18.2,18.14,18.15,87
20130101|2012-11-23 08:00,23,18.14,18.15,17.9,17.97,304
20130101|2012-11-23 08:30,23,17.98,18.17,17.9,18.09,2198
20130101|2012-11-23 09:00,23,18.1,18.12,18,18.05,1192
20130101|2012-11-23 09:30,23,18.05,18.1,17.93,18,2339
20130101|2012-11-23 10:00,23,17.96,18,17.95,18,428
20130101|2012-11-23 10:30,23,17.97,18.05,17.95,18,303
20130101|2012-11-23 11:00,23,18.02,18.05,17.85,17.9,1985
20130101|2012-11-23 11:30,23,17.9,17.93,17.7,17.7,2489
20130101|2012-11-23 12:00,23,17.7,18.07,17.65,17.9,6528
20130101|2012-11-23 12:30,23,17.87,17.87,17.87,17.87,10
20130101|2012-11-26 07:00,26,18.05,18.09,18,18.03,278
20130101|2012-11-26 07:30,26,18.05,18.05,17.95,17.95,308
20130101|2012-11-26 08:00,26,17.98,17.98,17.9,17.91,749
20130101|2012-11-26 08:30,26,17.95,18.04,17.77,17.79,3219
20130101|2012-11-26 09:00,26,17.75,17.8,17.55,17.59,2513
20130101|2012-11-26 09:30,26,17.6,17.7,17.55,17.65,1799
20130101|2012-11-26 10:00,26,17.68,17.85,17.65,17.75,1544
20130101|2012-11-26 10:30,26,17.78,17.81,17.68,17.68,1066
20130101|2012-11-26 11:00,26,17.68,17.75,17.65,17.7,779
20130101|2012-11-26 11:30,26,17.7,17.79,17.5,17.57,2575
20130101|2012-11-26 12:00,26,17.57,17.6,17.5,17.55,1013
20130101|2012-11-26 12:30,26,17.54,17.65,17.5,17.6,731
20130101|2012-11-26 13:00,26,17.64,17.68,17.54,17.68,1026
20130101|2012-11-26 13:30,26,17.65,17.65,17.55,17.64,834
20130101|2012-11-26 14:00,26,17.6,17.69,17.55,17.55,1308
20130101|2012-11-26 14:30,26,17.6,17.64,17.45,17.5,1489
20130101|2012-11-26 15:00,26,17.5,17.5,17.35,17.45,4162
20130101|2012-11-26 16:00,26,17.42,17.42,17.42,17.42,25
20130101|2012-11-27 07:00,27,17.4,17.44,17.23,17.3,403
20130101|2012-11-27 07:30,27,17.25,17.35,17.23,17.34,257
20130101|2012-11-27 08:00,27,17.34,17.45,17.33,17.4,871
20130101|2012-11-27 08:30,27,17.4,17.45,17.22,17.3,2831
20130101|2012-11-27 09:00,27,17.3,17.6,17.25,17.55,1890
20130101|2012-11-27 09:30,27,17.53,17.6,17.39,17.45,1146
20130101|2012-11-27 10:00,27,17.42,17.45,17.35,17.42,838
20130101|2012-11-27 10:30,27,17.4,17.45,17.25,17.25,1311
20130101|2012-11-27 11:00,27,17.2,17.38,17.2,17.25,1664
20130101|2012-11-27 11:30,27,17.28,17.35,17.28,17.3,600
20130101|2012-11-27 12:00,27,17.3,17.35,17.3,17.35,406
20130101|2012-11-27 12:30,27,17.38,17.4,17.3,17.34,450
20130101|2012-11-27 13:00,27,17.35,17.6,17.29,17.55,1204
20130101|2012-11-27 13:30,27,17.55,17.72,17.5,17.6,2865
20130101|2012-11-27 14:00,27,17.61,17.68,17.55,17.6,1273
20130101|2012-11-27 14:30,27,17.63,17.85,17.6,17.77,2405
20130101|2012-11-27 15:00,27,17.79,17.9,17.7,17.75,4672
20130101|2012-11-27 15:30,27,17.76,17.77,17.76,17.77,1063
20130101|2012-11-28 07:00,28,17.83,18,17.83,17.93,311
20130101|2012-11-28 07:30,28,17.91,18.04,17.85,18,318
20130101|2012-11-28 08:00,28,18,18.05,17.95,18,310
20130101|2012-11-28 08:30,28,17.95,18.23,17.9,18.15,3896
20130101|2012-11-28 09:00,28,18.18,18.38,17.98,18,3712
20130101|2012-11-28 09:30,28,18,18.05,17.77,17.85,2650
20130101|2012-11-28 10:00,28,17.85,17.9,17.65,17.7,1464
20130101|2012-11-28 10:30,28,17.7,17.85,17.7,17.8,898
20130101|2012-11-28 11:00,28,17.8,18.05,17.6,17.6,1607
20130101|2012-11-28 11:30,28,17.6,17.6,17.48,17.55,1075
20130101|2012-11-28 12:00,28,17.55,17.65,17.55,17.55,362
20130101|2012-11-28 12:30,28,17.55,17.6,17.46,17.55,955
20130101|2012-11-28 13:00,28,17.55,17.65,17.55,17.6,973
20130101|2012-11-28 13:30,28,17.65,17.67,17.56,17.6,875
20130101|2012-11-28 14:00,28,17.6,17.6,17.4,17.45,978
20130101|2012-11-28 14:30,28,17.4,17.45,17.3,17.3,1058
20130101|2012-11-28 15:00,28,17.3,17.38,17.25,17.3,2967
20130101|2012-11-28 15:30,28,17.27,17.27,17.27,17.27,11
20130101|2012-11-29 07:00,29,17.1,17.16,17,17.05,451
20130101|2012-11-29 07:30,29,17.05,17.2,17.05,17.15,544
20130101|2012-11-29 08:00,29,17.15,17.16,17.1,17.15,175
20130101|2012-11-29 08:30,29,17.1,17.17,17.03,17.05,2610
20130101|2012-11-29 09:00,29,17.05,17.31,17,17.15,3032
20130101|2012-11-29 09:30,29,17.15,17.25,17.08,17.1,1332
20130101|2012-11-29 10:00,29,17.1,17.25,17.05,17.17,1047
20130101|2012-11-29 10:30,29,17.15,17.42,17.05,17.35,2564
20130101|2012-11-29 11:00,29,17.3,17.35,17.12,17.15,1157
20130101|2012-11-29 11:30,29,17.15,17.2,17.08,17.13,1331
20130101|2012-11-29 12:00,29,17.1,17.11,17,17.08,616
20130101|2012-11-29 12:30,29,17.05,17.1,17,17.1,863
20130101|2012-11-29 13:00,29,17.09,17.14,17.04,17.05,534
20130101|2012-11-29 13:30,29,17.05,17.1,17,17.04,434
20130101|2012-11-29 14:00,29,17.05,17.13,17.04,17.1,492
20130101|2012-11-29 14:30,29,17.08,17.13,17,17.1,1496
20130101|2012-11-29 15:00,29,17.06,17.1,16.9,17,3393
20130101|2012-11-29 15:30,29,16.96,16.96,16.96,16.96,50
20130101|2012-11-30 07:00,30,16.94,17,16.9,16.93,229
20130101|2012-11-30 07:30,30,16.9,17,16.9,16.9,547
20130101|2012-11-30 08:00,30,16.9,16.95,16.9,16.9,204
20130101|2012-11-30 08:30,30,16.95,17.2,16.9,17.1,1884
20130101|2012-11-30 09:00,30,17.05,17.1,16.98,17,1316
20130101|2012-11-30 09:30,30,17.05,17.46,17.05,17.3,3525
20130101|2012-11-30 10:00,30,17.33,17.55,17.28,17.5,2731
20130101|2012-11-30 10:30,30,17.47,17.55,17.35,17.45,1762
20130101|2012-11-30 11:00,30,17.43,17.45,17.3,17.35,880
20130101|2012-11-30 11:30,30,17.35,17.5,17.3,17.44,1430
20130101|2012-11-30 12:00,30,17.44,17.45,17.3,17.34,1468
20130101|2012-11-30 12:30,30,17.34,17.4,17.3,17.35,1372
20130101|2012-11-30 13:00,30,17.35,17.35,17.19,17.22,779
20130101|2012-11-30 13:30,30,17.21,17.4,17.2,17.38,683
20130101|2012-11-30 14:00,30,17.4,17.46,17.25,17.34,2361
20130101|2012-11-30 14:30,30,17.3,17.35,17.15,17.3,1509
20130101|2012-11-30 15:00,30,17.3,17.38,17.1,17.1,3287
20130101|2012-11-30 15:30,30,17.12,17.12,17.12,17.12,3
20130101|2012-12-03 07:00,3,17.15,17.15,16.9,16.93,302
20130101|2012-12-03 07:30,3,16.9,16.95,16.8,16.84,289
20130101|2012-12-03 08:00,3,16.8,16.85,16.75,16.8,415
20130101|2012-12-03 08:30,3,16.8,17.05,16.8,16.95,2422
20130101|2012-12-03 09:00,3,17,17.15,16.95,17.09,1969
20130101|2012-12-03 09:30,3,17.1,17.28,17.09,17.21,1463
20130101|2012-12-03 10:00,3,17.23,17.3,17.15,17.2,1206
20130101|2012-12-03 10:30,3,17.2,17.25,17.1,17.15,964
20130101|2012-12-03 11:00,3,17.15,17.2,17.1,17.15,648
20130101|2012-12-03 11:30,3,17.1,17.3,17.1,17.27,1061
20130101|2012-12-03 12:00,3,17.3,17.35,17.2,17.3,951
20130101|2012-12-03 12:30,3,17.26,17.5,17.25,17.35,2514
20130101|2012-12-03 13:00,3,17.35,17.43,17.25,17.4,1080
20130101|2012-12-03 13:30,3,17.4,17.5,17.35,17.41,798
20130101|2012-12-03 14:00,3,17.4,17.53,17.32,17.5,1451
20130101|2012-12-03 14:30,3,17.5,17.55,17.3,17.5,2157
20130101|2012-12-03 15:00,3,17.5,17.7,17.45,17.65,4870
20130101|2012-12-03 15:30,3,17.67,17.67,17.67,17.67,1
20130101|2012-12-04 07:00,4,17.6,17.6,17.45,17.47,254
20130101|2012-12-04 07:30,4,17.49,17.6,17.47,17.56,298
20130101|2012-12-04 08:00,4,17.59,17.65,17.53,17.55,362
20130101|2012-12-04 08:30,4,17.6,17.62,17.35,17.44,2471
20130101|2012-12-04 09:00,4,17.45,17.65,17.35,17.65,3426
20130101|2012-12-04 09:30,4,17.65,17.66,17.52,17.56,2313
20130101|2012-12-04 10:00,4,17.55,17.8,17.55,17.75,1700
20130101|2012-12-04 10:30,4,17.75,17.8,17.6,17.65,1406
20130101|2012-12-04 11:00,4,17.65,17.9,17.65,17.75,2121
20130101|2012-12-04 11:30,4,17.75,17.85,17.7,17.82,1226
20130101|2012-12-04 12:00,4,17.85,17.95,17.8,17.85,2067
20130101|2012-12-04 12:30,4,17.83,17.95,17.6,17.68,1671
20130101|2012-12-04 13:00,4,17.67,17.8,17.65,17.79,1006
20130101|2012-12-04 13:30,4,17.8,17.85,17.7,17.79,985
20130101|2012-12-04 14:00,4,17.75,17.82,17.68,17.75,1757
20130101|2012-12-04 14:30,4,17.75,17.8,17.7,17.72,1162
20130101|2012-12-04 15:00,4,17.75,17.9,17.7,17.85,4473
20130101|2012-12-04 15:30,4,17.87,17.87,17.87,17.87,4
20130101|2012-12-05 07:00,5,17.65,17.75,17.64,17.71,182
20130101|2012-12-05 07:30,5,17.7,17.75,17.7,17.75,196
20130101|2012-12-05 08:00,5,17.74,17.8,17.65,17.75,676
20130101|2012-12-05 08:30,5,17.75,17.85,17.58,17.8,2707
20130101|2012-12-05 09:00,5,17.8,17.9,17.7,17.9,2272
20130101|2012-12-05 09:30,5,17.9,18.1,17.8,17.95,2518
20130101|2012-12-05 10:00,5,18,18.02,17.7,17.8,2411
20130101|2012-12-05 10:30,5,17.75,17.75,17.4,17.48,2321
20130101|2012-12-05 11:00,5,17.48,17.53,17.37,17.5,2214
20130101|2012-12-05 11:30,5,17.45,17.5,17.38,17.48,1458
20130101|2012-12-05 12:00,5,17.47,17.6,17.45,17.55,1064
20130101|2012-12-05 12:30,5,17.55,17.58,17.49,17.55,693
20130101|2012-12-05 13:00,5,17.52,17.55,17.45,17.55,546
20130101|2012-12-05 13:30,5,17.5,17.53,17.4,17.5,571
20130101|2012-12-05 14:00,5,17.5,17.55,17.4,17.46,1689
20130101|2012-12-05 14:30,5,17.46,17.65,17.4,17.43,2945
20130101|2012-12-05 15:00,5,17.45,17.5,17.3,17.3,4356
20130101|2012-12-05 15:30,5,17.32,17.32,17.32,17.32,3
20130101|2012-12-06 07:00,6,17.35,17.4,17.3,17.35,253
20130101|2012-12-06 07:30,6,17.35,17.5,17.35,17.44,360
20130101|2012-12-06 08:00,6,17.45,17.45,17.35,17.4,299
20130101|2012-12-06 08:30,6,17.4,17.54,17.35,17.5,2201
20130101|2012-12-06 09:00,6,17.5,17.65,17.4,17.62,3484
20130101|2012-12-06 09:30,6,17.65,17.75,17.4,17.45,2981
20130101|2012-12-06 10:00,6,17.45,17.55,17.42,17.46,1270
20130101|2012-12-06 10:30,6,17.5,17.5,17.4,17.43,897
20130101|2012-12-06 11:00,6,17.45,17.55,17.4,17.54,1207
20130101|2012-12-06 11:30,6,17.55,17.62,17.5,17.6,686
20130101|2012-12-06 12:00,6,17.6,17.65,17.48,17.55,1152
20130101|2012-12-06 12:30,6,17.55,17.6,17.5,17.54,328
20130101|2012-12-06 13:00,6,17.53,17.65,17.5,17.6,843
20130101|2012-12-06 13:30,6,17.6,17.65,17.55,17.6,501
20130101|2012-12-06 14:00,6,17.55,17.65,17.55,17.65,601
20130101|2012-12-06 14:30,6,17.62,17.65,17.5,17.6,2161
20130101|2012-12-06 15:00,6,17.6,17.65,17.55,17.6,4306
20130101|2012-12-06 15:30,6,17.62,17.62,17.62,17.62,4
20130101|2012-12-07 07:00,7,17.7,17.71,17.57,17.6,431
20130101|2012-12-07 07:30,7,17.55,17.55,17.05,17.3,1144
20130101|2012-12-07 08:00,7,17.25,17.45,17.25,17.32,417
20130101|2012-12-07 08:30,7,17.35,17.55,17.28,17.51,3180
20130101|2012-12-07 09:00,7,17.5,17.55,17.36,17.5,2516
20130101|2012-12-07 09:30,7,17.49,17.65,17.45,17.55,2626
20130101|2012-12-07 10:00,7,17.55,17.67,17.4,17.5,2184
20130101|2012-12-07 10:30,7,17.48,17.52,17.35,17.5,1346
20130101|2012-12-07 11:00,7,17.45,17.5,17.3,17.4,1334
20130101|2012-12-07 11:30,7,17.38,17.45,17.3,17.35,875
20130101|2012-12-07 12:00,7,17.35,17.4,17.3,17.3,922
20130101|2012-12-07 12:30,7,17.35,17.4,17.3,17.33,877
20130101|2012-12-07 13:00,7,17.3,17.4,17.25,17.3,1002
20130101|2012-12-07 13:30,7,17.3,17.3,17.15,17.2,1328
20130101|2012-12-07 14:00,7,17.2,17.3,17.15,17.25,1748
20130101|2012-12-07 14:30,7,17.25,17.3,16.97,16.97,3015
20130101|2012-12-07 15:00,7,17,17.25,16.98,17.25,5616
20130101|2012-12-07 15:30,7,17.22,17.22,17.22,17.22,132
20130101|2012-12-10 07:00,10,17.2,17.23,17.1,17.1,326
20130101|2012-12-10 07:30,10,17.1,17.15,17.05,17.05,367
20130101|2012-12-10 08:00,10,17.05,17.15,17.05,17.12,340
20130101|2012-12-10 08:30,10,17.15,17.2,17,17.08,1880
20130101|2012-12-10 09:00,10,17.08,17.2,17,17.11,1975
20130101|2012-12-10 09:30,10,17.13,17.13,16.95,16.99,1632
20130101|2012-12-10 10:00,10,16.95,17.1,16.95,17.1,1706
20130101|2012-12-10 10:30,10,17.06,17.11,17,17.1,1462
20130101|2012-12-10 11:00,10,17.07,17.14,17,17.09,1350
20130101|2012-12-10 11:30,10,17.05,17.15,17.05,17.1,1062
20130101|2012-12-10 12:00,10,17.1,17.15,17.05,17.1,884
20130101|2012-12-10 12:30,10,17.1,17.2,17.1,17.2,679
20130101|2012-12-10 13:00,10,17.2,17.2,17.15,17.18,678
20130101|2012-12-10 13:30,10,17.2,17.3,17.1,17.1,1444
20130101|2012-12-10 14:00,10,17.15,17.2,17.1,17.1,728
20130101|2012-12-10 14:30,10,17.1,17.15,17.05,17.1,1475
20130101|2012-12-10 15:00,10,17.15,17.2,17,17.05,2337
20130101|2012-12-10 15:30,10,17.02,17.02,17.02,17.02,14
20130101|2012-12-11 07:00,11,16.95,17.05,16.83,16.85,657
20130101|2012-12-11 07:30,11,16.9,16.95,16.85,16.93,308
20130101|2012-12-11 08:00,11,16.9,16.95,16.9,16.9,274
20130101|2012-12-11 08:30,11,16.95,17.01,16.74,16.75,4026
20130101|2012-12-11 09:00,11,16.75,16.8,16.7,16.75,2575
20130101|2012-12-11 09:30,11,16.75,16.75,16.65,16.66,1768
20130101|2012-12-11 10:00,11,16.69,16.75,16.55,16.63,3047
20130101|2012-12-11 10:30,11,16.63,16.71,16.6,16.69,1003
20130101|2012-12-11 11:00,11,16.65,16.76,16.6,16.69,3479
20130101|2012-12-11 11:30,11,16.69,16.7,16.65,16.69,633
20130101|2012-12-11 12:00,11,16.65,16.7,16.6,16.65,1889
20130101|2012-12-11 12:30,11,16.65,16.7,16.6,16.6,980
20130101|2012-12-11 13:00,11,16.6,16.65,16.55,16.6,1511
20130101|2012-12-11 13:30,11,16.6,16.7,16.6,16.63,1546
20130101|2012-12-11 14:00,11,16.6,16.8,16.6,16.65,2890
20130101|2012-12-11 14:30,11,16.6,16.7,16.55,16.55,2384
20130101|2012-12-11 15:00,11,16.55,16.58,16.45,16.45,2788
20130101|2012-12-11 15:30,11,16.47,16.47,16.47,16.47,16
20130101|2012-12-12 07:00,12,16.4,16.5,16.39,16.45,421
20130101|2012-12-12 07:30,12,16.45,16.5,16.4,16.4,436
20130101|2012-12-12 08:00,12,16.45,16.5,16.43,16.46,413
20130101|2012-12-12 08:30,12,16.5,16.65,16.45,16.6,2317
20130101|2012-12-12 09:00,12,16.62,16.78,16.55,16.64,3285
20130101|2012-12-12 09:30,12,16.65,16.75,16.63,16.67,2090
20130101|2012-12-12 10:00,12,16.65,16.75,16.65,16.75,2250
20130101|2012-12-12 10:30,12,16.71,16.75,16.65,16.74,1628
20130101|2012-12-12 11:00,12,16.73,16.75,16.6,16.6,2212
20130101|2012-12-12 11:30,12,16.6,16.7,16.4,16.46,2769
20130101|2012-12-12 12:00,12,16.45,16.55,16.4,16.45,1782
20130101|2012-12-12 12:30,12,16.45,16.45,16.4,16.45,536
20130101|2012-12-12 13:00,12,16.45,16.55,16.4,16.5,1529
20130101|2012-12-12 13:30,12,16.5,16.6,16.5,16.55,2177
20130101|2012-12-12 14:00,12,16.57,16.85,16.55,16.78,2539
20130101|2012-12-12 14:30,12,16.8,17,16.75,17,3225
20130101|2012-12-12 15:00,12,17,17.15,16.95,17.15,4676
20130101|2012-12-12 15:30,12,17.12,17.12,17.12,17.12,16
20130101|2012-12-13 07:00,13,17.1,17.11,16.9,16.9,609
20130101|2012-12-13 07:30,13,16.9,16.91,16.85,16.9,749
20130101|2012-12-13 08:00,13,16.9,16.95,16.85,16.85,772
20130101|2012-12-13 08:30,13,16.85,17.04,16.8,16.9,3117
20130101|2012-12-13 09:00,13,16.85,16.95,16.8,16.93,2366
20130101|2012-12-13 09:30,13,16.9,17,16.85,16.9,1852
20130101|2012-12-13 10:00,13,16.9,17.13,16.9,17.05,3681
20130101|2012-12-13 10:30,13,17,17.1,16.95,17,1566
20130101|2012-12-13 11:00,13,17,17.25,17,17.2,2044
20130101|2012-12-13 11:30,13,17.2,17.4,17.2,17.35,2704
20130101|2012-12-13 12:00,13,17.35,17.5,17.25,17.25,1833
20130101|2012-12-13 12:30,13,17.25,17.45,17.25,17.34,1700
20130101|2012-12-13 13:00,13,17.3,17.5,17.3,17.35,1877
20130101|2012-12-13 13:30,13,17.35,17.4,17.25,17.3,2055
20130101|2012-12-13 14:00,13,17.25,17.45,17.25,17.39,1254
20130101|2012-12-13 14:30,13,17.35,17.35,17.1,17.25,2945
20130101|2012-12-13 15:00,13,17.25,17.4,17.2,17.35,4533
20130101|2012-12-13 15:30,13,17.31,17.31,17.31,17.31,13
20130101|2012-12-14 07:00,14,17.3,17.35,17.2,17.2,577
20130101|2012-12-14 07:30,14,17.2,17.3,17.12,17.25,549
20130101|2012-12-14 08:00,14,17.25,17.33,17.2,17.3,835
20130101|2012-12-14 08:30,14,17.25,17.45,17.25,17.35,4229
20130101|2012-12-14 09:00,14,17.39,17.45,17.3,17.35,3423
20130101|2012-12-14 09:30,14,17.33,17.4,17.2,17.25,3302
20130101|2012-12-14 10:00,14,17.3,17.45,17.25,17.4,2425
20130101|2012-12-14 10:30,14,17.45,17.5,17.35,17.4,1562
20130101|2012-12-14 11:00,14,17.38,17.5,17.2,17.2,3799
20130101|2012-12-14 11:30,14,17.2,17.25,17.15,17.23,1529
20130101|2012-12-14 12:00,14,17.23,17.35,17.2,17.29,1136
20130101|2012-12-14 12:30,14,17.25,17.3,17.2,17.2,772
20130101|2012-12-14 13:00,14,17.24,17.3,17.15,17.25,2164
20130101|2012-12-14 13:30,14,17.2,17.4,17.2,17.37,2512
20130101|2012-12-14 14:00,14,17.37,17.5,17.35,17.4,3267
20130101|2012-12-14 14:30,14,17.4,17.41,17.25,17.25,3734
20130101|2012-12-14 15:00,14,17.25,17.3,17.1,17.15,4542
20130101|2012-12-14 15:30,14,17.17,17.17,17.17,17.17,100
20130101|2012-12-17 07:00,17,17.15,17.2,17.06,17.13,618
20130101|2012-12-17 07:30,17,17.15,17.25,17.1,17.24,760
20130101|2012-12-17 08:00,17,17.23,17.35,17.2,17.35,1042
20130101|2012-12-17 08:30,17,17.35,17.35,17.05,17.12,2905
20130101|2012-12-17 09:00,17,17.12,17.21,17,17.15,3652
20130101|2012-12-17 09:30,17,17.1,17.2,17.1,17.17,1656
20130101|2012-12-17 10:00,17,17.17,17.2,17.05,17.1,1927
20130101|2012-12-17 10:30,17,17.1,17.15,17,17.03,1704
20130101|2012-12-17 11:00,17,17.04,17.07,16.95,17.03,5125
20130101|2012-12-17 11:30,17,17,17.09,17,17.09,778
20130101|2012-12-17 12:00,17,17.1,17.1,17,17.05,932
20130101|2012-12-17 12:30,17,17.1,17.15,17.05,17.15,1227
20130101|2012-12-17 13:00,17,17.14,17.15,17.05,17.1,1432
20130101|2012-12-17 13:30,17,17.1,17.15,17.05,17.1,960
20130101|2012-12-17 14:00,17,17.05,17.07,16.9,16.9,1868
20130101|2012-12-17 14:30,17,16.9,16.95,16.65,16.67,3986
20130101|2012-12-17 15:00,17,16.66,16.66,16.4,16.5,9458
20130101|2012-12-17 15:30,17,16.47,16.47,16.47,16.47,200
20130101|2012-12-18 07:00,18,16.4,16.42,16.18,16.38,1231
20130101|2012-12-18 07:30,18,16.38,16.44,16.3,16.4,937
20130101|2012-12-18 08:00,18,16.45,16.55,16.4,16.41,1056
20130101|2012-12-18 08:30,18,16.4,16.5,16.35,16.45,3113
20130101|2012-12-18 09:00,18,16.45,16.45,16.2,16.2,4664
20130101|2012-12-18 09:30,18,16.24,16.25,16.05,16.15,4996
20130101|2012-12-18 10:00,18,16.1,16.16,16,16.1,3794
20130101|2012-12-18 10:30,18,16.1,16.15,16.05,16.1,3747
20130101|2012-12-18 11:00,18,16.12,16.15,16.05,16.09,4454
20130101|2012-12-18 11:30,18,16.1,16.1,15.95,16.05,2256
20130101|2012-12-18 12:00,18,16.1,16.2,16.05,16.2,1182
20130101|2012-12-18 12:30,18,16.16,16.2,16.1,16.15,839
20130101|2012-12-18 13:00,18,16.2,16.2,16.1,16.1,2573
20130101|2012-12-18 13:30,18,16.15,16.2,16.1,16.14,2889
20130101|2012-12-18 14:00,18,16.14,16.14,16.05,16.05,2561
20130101|2012-12-18 14:30,18,16.05,16.15,15.95,16.1,5619
20130101|2012-12-18 15:00,18,16.1,16.15,15.95,16.15,8708
20130101|2012-12-18 15:30,18,16.12,16.12,16.12,16.12,193
20130101|2012-12-19 07:00,19,16.1,16.1,15.95,16,405
20130101|2012-12-19 07:30,19,16,16,15.9,15.95,344
20130101|2012-12-19 08:00,19,15.95,16.1,15.9,16.05,1206
20130101|2012-12-19 08:30,19,16.1,16.45,16.05,16.38,6634
20130101|2012-12-19 09:00,19,16.35,16.5,16.25,16.4,3261
20130101|2012-12-19 09:30,19,16.4,16.45,16.3,16.3,1353
20130101|2012-12-19 10:00,19,16.3,16.4,16.3,16.35,1834
20130101|2012-12-19 10:30,19,16.35,16.5,16.3,16.45,2701
20130101|2012-12-19 11:00,19,16.45,16.7,16.35,16.67,6127
20130101|2012-12-19 11:30,19,16.65,16.75,16.35,16.65,4738
20130101|2012-12-19 12:00,19,16.6,16.75,16.5,16.55,2296
20130101|2012-12-19 12:30,19,16.5,16.75,16.5,16.6,2579
20130101|2012-12-19 13:00,19,16.6,16.95,16.6,16.8,3996
20130101|2012-12-19 13:30,19,16.8,17,16.8,16.9,2956
20130101|2012-12-19 14:00,19,16.9,16.95,16.8,16.83,2020
20130101|2012-12-19 14:30,19,16.8,17.05,16.65,17.05,4236
20130101|2012-12-19 15:00,19,17,17.1,16.95,17.05,5856
20130101|2012-12-19 15:30,19,17.1,17.1,17.1,17.1,74
20130101|2012-12-20 07:00,20,17,17.05,16.85,17,799
20130101|2012-12-20 07:30,20,17,17,16.8,16.85,834
20130101|2012-12-20 08:00,20,16.85,16.96,16.8,16.95,946
20130101|2012-12-20 08:30,20,17,17.25,16.95,17.2,4660
20130101|2012-12-20 09:00,20,17.2,17.2,16.85,17.1,5464
20130101|2012-12-20 09:30,20,17.1,17.2,16.95,17.2,2642
20130101|2012-12-20 10:00,20,17.2,17.35,17.1,17.3,3523
20130101|2012-12-20 10:30,20,17.3,17.35,17.25,17.3,1920
20130101|2012-12-20 11:00,20,17.3,17.4,17.2,17.3,4244
20130101|2012-12-20 11:30,20,17.3,17.3,17.2,17.3,574
20130101|2012-12-20 12:00,20,17.3,17.35,17.2,17.25,1512
20130101|2012-12-20 12:30,20,17.3,17.3,17.1,17.15,2282
20130101|2012-12-20 13:00,20,17.15,17.25,17.1,17.2,763
20130101|2012-12-20 13:30,20,17.2,17.2,17.1,17.2,764
20130101|2012-12-20 14:00,20,17.18,17.45,17.15,17.4,1901
20130101|2012-12-20 14:30,20,17.35,17.55,17.35,17.4,5196
20130101|2012-12-20 15:00,20,17.45,17.55,17.3,17.5,6432
20130101|2012-12-20 15:30,20,17.5,17.5,17.5,17.5,74
20130101|2012-12-21 07:00,21,18.1,18.9,18.1,18.9,1947
20130101|2012-12-21 07:30,21,18.85,18.9,18.6,18.85,2030
20130101|2012-12-21 08:00,21,18.85,19.1,18.78,18.89,1603
20130101|2012-12-21 08:30,21,18.9,19,18.5,18.6,6996
20130101|2012-12-21 09:00,21,18.65,18.75,18.3,18.4,5077
20130101|2012-12-21 09:30,21,18.4,18.6,18.35,18.6,3867
20130101|2012-12-21 10:00,21,18.6,18.75,18.55,18.7,2179
20130101|2012-12-21 10:30,21,18.65,18.95,18.65,18.75,3826
20130101|2012-12-21 11:00,21,18.72,18.9,18.65,18.89,2465
20130101|2012-12-21 11:30,21,18.9,18.95,18.6,18.6,2816
20130101|2012-12-21 12:00,21,18.63,18.7,18.48,18.65,2184
20130101|2012-12-21 12:30,21,18.6,18.62,18.4,18.5,2420
20130101|2012-12-21 13:00,21,18.5,18.62,18.4,18.55,2109
20130101|2012-12-21 13:30,21,18.55,18.7,18.5,18.67,2509
20130101|2012-12-21 14:00,21,18.7,18.9,18.55,18.7,6209
20130101|2012-12-21 14:30,21,18.7,18.82,18.45,18.61,5738
20130101|2012-12-21 15:00,21,18.6,18.65,18.2,18.2,8997
20130101|2012-12-21 15:30,21,18.25,18.25,18.25,18.25,60
20130101|2012-12-24 07:00,24,18.25,18.5,18.25,18.35,505
20130101|2012-12-24 07:30,24,18.3,18.35,18.3,18.3,223
20130101|2012-12-24 08:00,24,18.3,18.35,18.15,18.3,535
20130101|2012-12-24 08:30,24,18.3,18.5,18.25,18.5,2196
20130101|2012-12-24 09:00,24,18.5,18.55,18.25,18.4,2090
20130101|2012-12-24 09:30,24,18.36,18.4,18.3,18.35,1050
20130101|2012-12-24 10:00,24,18.35,18.45,18.3,18.34,1596
20130101|2012-12-24 10:30,24,18.3,18.4,18.3,18.35,919
20130101|2012-12-24 11:00,24,18.35,18.4,18.32,18.35,693
20130101|2012-12-24 11:30,24,18.35,18.4,18.2,18.3,2089
20130101|2012-12-24 12:00,24,18.3,18.65,18.29,18.65,5637
20130101|2012-12-24 12:30,24,18.65,18.65,18.65,18.65,74
20130101|2012-12-26 07:00,26,18.5,18.6,18.45,18.6,320
20130101|2012-12-26 07:30,26,18.55,18.65,18.55,18.65,328
20130101|2012-12-26 08:00,26,18.63,18.7,18.57,18.61,485
20130101|2012-12-26 08:30,26,18.65,18.7,18.55,18.65,2322
20130101|2012-12-26 09:00,26,18.6,18.8,18.6,18.8,1265
20130101|2012-12-26 09:30,26,18.75,18.95,18.75,18.95,1814
20130101|2012-12-26 10:00,26,18.95,19.32,18.85,19.3,3141
20130101|2012-12-26 10:30,26,19.29,19.4,19.1,19.17,2681
20130101|2012-12-26 11:00,26,19.15,19.35,19.1,19.25,2480
20130101|2012-12-26 11:30,26,19.3,19.4,19.15,19.24,1175
20130101|2012-12-26 12:00,26,19.25,19.35,19.2,19.25,687
20130101|2012-12-26 12:30,26,19.25,19.35,19.21,19.35,615
20130101|2012-12-26 13:00,26,19.3,19.35,19.13,19.27,1313
20130101|2012-12-26 13:30,26,19.25,19.35,19,19.07,2179
20130101|2012-12-26 14:00,26,19.1,19.25,19.07,19.2,1800
20130101|2012-12-26 14:30,26,19.15,19.35,19.15,19.35,2923
20130101|2012-12-26 15:00,26,19.3,19.55,19.3,19.46,6919
20130101|2012-12-26 15:30,26,19.5,19.5,19.5,19.5,60
20130101|2012-12-27 07:00,27,19.3,19.35,19.24,19.29,492
20130101|2012-12-27 07:30,27,19.3,19.35,19.25,19.25,228
20130101|2012-12-27 08:00,27,19.3,19.35,19.25,19.25,367
20130101|2012-12-27 08:30,27,19.3,19.45,19.15,19.3,3588
20130101|2012-12-27 09:00,27,19.3,20.2,19.29,20.05,5865
20130101|2012-12-27 09:30,27,20.07,20.15,19.85,20,3879
20130101|2012-12-27 10:00,27,20,20.15,19.95,20.15,4272
20130101|2012-12-27 10:30,27,20.15,20.15,20,20.15,2276
20130101|2012-12-27 11:00,27,20.1,20.3,20.05,20.3,3618
20130101|2012-12-27 11:30,27,20.31,20.65,20.25,20.3,3354
20130101|2012-12-27 12:00,27,20.3,20.4,20.15,20.3,3443
20130101|2012-12-27 12:30,27,20.35,20.45,20.25,20.38,2383
20130101|2012-12-27 13:00,27,20.4,20.5,20.35,20.5,1952
20130101|2012-12-27 13:30,27,20.47,20.5,19.87,20.05,4566
20130101|2012-12-27 14:00,27,20.05,20.05,19.5,19.59,4690
20130101|2012-12-27 14:30,27,19.55,19.55,19.05,19.31,4682
20130101|2012-12-27 15:00,27,19.33,19.4,19.05,19.1,9810
20130101|2012-12-27 15:30,27,19.1,19.1,19.1,19.1,74
20130101|2012-12-28 07:00,28,19.55,19.75,19.55,19.74,1081
20130101|2012-12-28 07:30,28,19.7,19.8,19.63,19.8,735
20130101|2012-12-28 08:00,28,19.8,20,19.79,19.95,1166
20130101|2012-12-28 08:30,28,19.95,20,19.7,19.85,3983
20130101|2012-12-28 09:00,28,19.8,20,19.75,19.78,4465
20130101|2012-12-28 09:30,28,19.8,19.85,19.4,19.63,4155
20130101|2012-12-28 10:00,28,19.65,19.82,19.55,19.75,2673
20130101|2012-12-28 10:30,28,19.8,19.8,19.65,19.77,1194
20130101|2012-12-28 11:00,28,19.8,19.8,19.57,19.65,1773
20130101|2012-12-28 11:30,28,19.65,19.75,19.6,19.73,643
20130101|2012-12-28 12:00,28,19.75,19.75,19.65,19.73,654
20130101|2012-12-28 12:30,28,19.75,19.85,19.7,19.8,1007
20130101|2012-12-28 13:00,28,19.82,19.95,19.8,19.87,1029
20130101|2012-12-28 13:30,28,19.9,20.05,19.84,19.95,1635
20130101|2012-12-28 14:00,28,19.95,20.05,19.8,19.9,1272
20130101|2012-12-28 14:30,28,19.95,20.5,19.85,20.4,8129
20130101|2012-12-28 15:00,28,20.4,22.4,20.4,22.4,15278
20130101|2012-12-28 15:30,28,22.35,22.35,22.35,22.35,764
20130101|2012-12-31 07:00,31,21.55,21.7,21.45,21.46,1765
20130101|2012-12-31 07:30,31,21.45,21.5,20.8,20.95,2636
20130101|2012-12-31 08:00,31,20.95,21.2,20.9,21.05,1540
20130101|2012-12-31 08:30,31,21.05,21.3,20.41,20.52,6433
20130101|2012-12-31 09:00,31,20.5,20.55,20.19,20.33,4466
20130101|2012-12-31 09:30,31,20.3,20.3,20.1,20.15,3907
20130101|2012-12-31 10:00,31,20.14,20.2,19.84,20.05,5222
20130101|2012-12-31 10:30,31,20,20.23,19.9,20.1,3764
20130101|2012-12-31 11:00,31,20.1,20.25,20.05,20.2,1452
20130101|2012-12-31 11:30,31,20.15,20.15,19.55,19.85,4974
20130101|2012-12-31 12:00,31,19.8,19.87,19.45,19.55,4603
20130101|2012-12-31 12:30,31,19.55,19.75,19.2,19.45,6208
20130101|2012-12-31 13:00,31,19.45,19.5,18.85,18.95,4411
20130101|2012-12-31 13:30,31,18.95,18.95,18.1,18.1,5713
20130101|2012-12-31 14:00,31,18.1,18.3,17.9,18.25,5390
20130101|2012-12-31 14:30,31,18.25,18.35,17.7,18.05,7623
20130101|2012-12-31 15:00,31,18.05,18.07,17.6,17.7,7719
20130101|2012-12-31 15:30,31,17.7,17.7,17.7,17.7,900
20130101|2013-01-02 07:00,2,16.45,16.45,15.95,16.05,3035
20130101|2013-01-02 07:30,2,16.05,16.27,16.03,16.25,1555
20130101|2013-01-02 08:00,2,16.25,16.3,16,16.05,1649
20130101|2013-01-02 08:30,2,16.05,16.37,16,16.03,13245
20130101|2013-01-02 09:00,2,16.05,16.36,15.95,16.3,8375
20130101|2013-01-02 09:30,2,16.35,16.55,16.3,16.35,4735
20130101|2013-01-02 10:00,2,16.4,16.5,16.3,16.31,5151
20130101|2013-01-02 10:30,2,16.35,16.4,16.2,16.35,6930
20130101|2013-01-02 11:00,2,16.35,16.4,16.2,16.25,3485
20130101|2013-01-02 11:30,2,16.2,16.3,16.15,16.27,2188
20130101|2013-01-02 12:00,2,16.27,16.3,16.18,16.25,2111
20130101|2013-01-02 12:30,2,16.3,16.35,16.25,16.3,1748
20130101|2013-01-02 13:00,2,16.3,16.3,16.04,16.1,3382
20130101|2013-01-02 13:30,2,16.1,16.15,15.9,16,3270
20130101|2013-01-02 14:00,2,16.05,16.05,15.75,15.75,4015
20130101|2013-01-02 14:30,2,15.79,15.8,15.5,15.55,7494
20130101|2013-01-02 15:00,2,15.5,15.75,15.5,15.55,12803
20130101|2013-01-02 15:30,2,15.6,15.65,15.59,15.59,900
20130101|2013-01-03 07:00,3,15.85,15.95,15.74,15.75,2070
20130101|2013-01-03 07:30,3,15.75,15.85,15.75,15.83,480
20130101|2013-01-03 08:00,3,15.8,15.9,15.7,15.76,1007
20130101|2013-01-03 08:30,3,15.75,15.9,15.7,15.7,4857
20130101|2013-01-03 09:00,3,15.7,15.78,15.65,15.75,2605
20130101|2013-01-03 09:30,3,15.7,15.75,15.65,15.68,2087
20130101|2013-01-03 10:00,3,15.65,15.7,15.4,15.45,3421
20130101|2013-01-03 10:30,3,15.48,15.65,15.4,15.43,2097
20130101|2013-01-03 11:00,3,15.45,15.5,15.3,15.35,3072
20130101|2013-01-03 11:30,3,15.3,15.45,15.3,15.4,1551
20130101|2013-01-03 12:00,3,15.45,15.5,15.3,15.35,1633
20130101|2013-01-03 12:30,3,15.35,15.4,15.3,15.4,1604
20130101|2013-01-03 13:00,3,15.4,15.85,15.35,15.8,6663
20130101|2013-01-03 13:30,3,15.8,15.95,15.64,15.65,3062
20130101|2013-01-03 14:00,3,15.65,15.9,15.64,15.84,3163
20130101|2013-01-03 14:30,3,15.83,15.95,15.6,15.6,5076
20130101|2013-01-03 15:00,3,15.6,16,15.6,15.9,8534
20130101|2013-01-03 15:30,3,15.9,15.9,15.9,15.9,95
20130101|2013-01-04 07:00,4,15.8,15.88,15.75,15.8,529
20130101|2013-01-04 07:30,4,15.75,15.86,15.58,15.62,1220
20130101|2013-01-04 08:00,4,15.61,15.7,15.55,15.63,848
20130101|2013-01-04 08:30,4,15.6,15.7,15.4,15.45,4805
20130101|2013-01-04 09:00,4,15.45,15.55,15.38,15.4,4026
20130101|2013-01-04 09:30,4,15.4,15.6,15.39,15.48,3766
20130101|2013-01-04 10:00,4,15.46,18.8,15.3,15.3,3789
20130101|2013-01-04 10:30,4,15.32,18.8,15.15,15.2,2865
20130101|2013-01-04 11:00,4,15.2,15.3,15.15,15.15,4481
20130101|2013-01-04 11:30,4,15.19,15.45,15.15,15.45,2018
20130101|2013-01-04 12:00,4,15.35,15.45,15.25,15.25,1279
20130101|2013-01-04 12:30,4,15.25,15.3,15.2,15.28,1512
20130101|2013-01-04 13:00,4,15.25,15.35,15.2,15.23,1917
20130101|2013-01-04 13:30,4,15.2,15.35,15.2,15.23,2660
20130101|2013-01-04 14:00,4,15.25,15.25,15.07,15.1,2759
20130101|2013-01-04 14:30,4,15.05,15.2,15.05,15.15,3420
20130101|2013-01-04 15:00,4,15.15,15.4,15.1,15.25,6317
20130101|2013-01-04 15:30,4,15.29,15.29,15.29,15.29,15
20130101|2013-01-07 07:00,7,15.37,15.4,15.29,15.3,373
20130101|2013-01-07 07:30,7,15.35,15.45,15.3,15.35,701
20130101|2013-01-07 08:00,7,15.37,15.45,15.35,15.45,284
20130101|2013-01-07 08:30,7,15.45,15.5,15.35,15.41,3724
20130101|2013-01-07 09:00,7,15.4,15.41,15.15,15.25,3189
20130101|2013-01-07 09:30,7,15.25,15.3,15.15,15.3,1971
20130101|2013-01-07 10:00,7,15.25,15.3,15.15,15.15,1449
20130101|2013-01-07 10:30,7,15.15,15.35,15.15,15.3,2046
20130101|2013-01-07 11:00,7,15.3,15.4,15.25,15.25,2300
20130101|2013-01-07 11:30,7,15.25,15.35,15.2,15.25,957
20130101|2013-01-07 12:00,7,15.25,15.3,15.18,15.25,1236
20130101|2013-01-07 12:30,7,15.2,15.25,15.15,15.2,738
20130101|2013-01-07 13:00,7,15.15,15.2,15.1,15.1,1814
20130101|2013-01-07 13:30,7,15.1,15.15,14.99,15,2170
20130101|2013-01-07 14:00,7,14.95,15.05,14.9,14.9,2102
20130101|2013-01-07 14:30,7,14.9,15,14.9,15,2333
20130101|2013-01-07 15:00,7,14.98,15,14.7,14.7,8016
20130101|2013-01-07 15:30,7,14.74,14.74,14.74,14.74,16
20130101|2013-01-08 07:00,8,14.85,14.9,14.8,14.8,417
20130101|2013-01-08 07:30,8,14.85,14.9,14.8,14.9,206
20130101|2013-01-08 08:00,8,14.9,14.95,14.85,14.91,486
20130101|2013-01-08 08:30,8,14.9,14.95,14.7,14.92,3707
20130101|2013-01-08 09:00,8,14.95,15.1,14.85,14.95,5568
20130101|2013-01-08 09:30,8,14.9,15.1,14.9,15.02,2814
20130101|2013-01-08 10:00,8,15.05,15.15,14.95,15,2965
20130101|2013-01-08 10:30,8,15,15.05,14.8,14.84,2525
20130101|2013-01-08 11:00,8,14.83,14.9,14.8,14.89,1306
20130101|2013-01-08 11:30,8,14.9,14.95,14.8,14.9,916
20130101|2013-01-08 12:00,8,14.85,14.9,14.75,14.75,1304
20130101|2013-01-08 12:30,8,14.75,14.8,14.65,14.65,1057
20130101|2013-01-08 13:00,8,14.65,14.7,14.6,14.6,2151
20130101|2013-01-08 13:30,8,14.6,14.7,14.6,14.65,1942
20130101|2013-01-08 14:00,8,14.65,14.7,14.55,14.59,1757
20130101|2013-01-08 14:30,8,14.55,14.7,14.55,14.55,2615
20130101|2013-01-08 15:00,8,14.6,14.75,14.5,14.6,7536
20130101|2013-01-08 15:30,8,14.64,14.64,14.64,14.64,3
20130101|2013-01-09 07:00,9,14.6,14.65,14.55,14.61,436
20130101|2013-01-09 07:30,9,14.61,14.62,14.55,14.6,179
20130101|2013-01-09 08:00,9,14.6,14.6,14.35,14.41,1327
20130101|2013-01-09 08:30,9,14.4,14.6,14.35,14.45,3519
20130101|2013-01-09 09:00,9,14.4,14.5,14.35,14.43,2787
20130101|2013-01-09 09:30,9,14.4,14.7,14.4,14.65,4458
20130101|2013-01-09 10:00,9,14.65,14.7,14.6,14.65,2511
20130101|2013-01-09 10:30,9,14.7,14.85,14.6,14.78,2403
20130101|2013-01-09 11:00,9,14.78,14.8,14.7,14.77,2254
20130101|2013-01-09 11:30,9,14.8,14.9,14.7,14.9,1156
20130101|2013-01-09 12:00,9,14.88,14.95,14.75,14.79,1584
20130101|2013-01-09 12:30,9,14.8,14.8,14.68,14.8,682
20130101|2013-01-09 13:00,9,14.75,14.85,14.75,14.8,742
20130101|2013-01-09 13:30,9,14.8,14.9,14.75,14.9,800
20130101|2013-01-09 14:00,9,14.9,14.95,14.79,14.8,1778
20130101|2013-01-09 14:30,9,14.8,14.9,14.8,14.8,1369
20130101|2013-01-09 15:00,9,14.82,14.86,14.65,14.65,5192
20130101|2013-01-09 15:30,9,14.69,14.69,14.69,14.69,4
20130101|2013-01-10 07:00,10,14.48,14.6,14.45,14.45,1311
20130101|2013-01-10 07:30,10,14.45,14.55,14.4,14.48,814
20130101|2013-01-10 08:00,10,14.48,14.5,14.4,14.4,276
20130101|2013-01-10 08:30,10,14.4,14.6,14.4,14.53,3233
20130101|2013-01-10 09:00,10,14.55,14.6,14.5,14.57,3895
20130101|2013-01-10 09:30,10,14.57,14.7,14.54,14.65,4213
20130101|2013-01-10 10:00,10,14.65,14.75,14.6,14.7,1498
20130101|2013-01-10 10:30,10,14.7,14.7,14.6,14.65,1555
20130101|2013-01-10 11:00,10,14.65,14.65,14.55,14.55,542
20130101|2013-01-10 11:30,10,14.55,14.6,14.45,14.5,646
20130101|2013-01-10 12:00,10,14.5,14.55,14.45,14.5,994
20130101|2013-01-10 12:30,10,14.45,14.5,14.4,14.5,818
20130101|2013-01-10 13:00,10,14.5,14.5,14.43,14.5,1859
20130101|2013-01-10 13:30,10,14.5,14.5,14.35,14.4,1060
20130101|2013-01-10 14:00,10,14.35,14.4,14.3,14.35,923
20130101|2013-01-10 14:30,10,14.35,14.35,14.25,14.3,2405
20130101|2013-01-10 15:00,10,14.3,14.3,14.15,14.2,5928
20130101|2013-01-10 15:30,10,14.19,14.19,14.19,14.19,4
20130101|2013-01-11 07:00,11,14.25,14.4,14.25,14.35,348
20130101|2013-01-11 07:30,11,14.35,14.35,14.25,14.29,333
20130101|2013-01-11 08:00,11,14.3,14.4,14.28,14.35,675
20130101|2013-01-11 08:30,11,14.3,14.44,14.25,14.41,5970
20130101|2013-01-11 09:00,11,14.41,14.6,14.4,14.55,3451
20130101|2013-01-11 09:30,11,14.55,14.55,14.35,14.4,6388
20130101|2013-01-11 10:00,11,14.4,14.5,14.34,14.4,1988
20130101|2013-01-11 10:30,11,14.39,14.45,14.3,14.3,984
20130101|2013-01-11 11:00,11,14.3,14.4,14.3,14.4,796
20130101|2013-01-11 11:30,11,14.38,14.4,14.35,14.4,258
20130101|2013-01-11 12:00,11,14.4,14.41,14.35,14.4,551
20130101|2013-01-11 12:30,11,14.4,14.4,14.3,14.4,714
20130101|2013-01-11 13:00,11,14.39,14.45,14.3,14.35,399
20130101|2013-01-11 13:30,11,14.35,14.35,14.25,14.3,973
20130101|2013-01-11 14:00,11,14.25,14.35,14.25,14.35,1253
20130101|2013-01-11 14:30,11,14.35,14.35,14.25,14.3,1391
20130101|2013-01-11 15:00,11,14.3,14.3,14.1,14.15,7634
20130101|2013-01-11 15:30,11,14.15,14.15,14.15,14.15,1
20130101|2013-01-14 07:00,14,14.3,14.35,14.25,14.25,434
20130101|2013-01-14 07:30,14,14.23,14.25,14.11,14.15,589
20130101|2013-01-14 08:00,14,14.13,14.25,14.13,14.22,688
20130101|2013-01-14 08:30,14,14.22,14.35,14.13,14.27,3236
20130101|2013-01-14 09:00,14,14.28,14.35,14.23,14.35,2251
20130101|2013-01-14 09:30,14,14.35,14.35,14.15,14.2,2165
20130101|2013-01-14 10:00,14,14.2,14.2,14.05,14.15,1938
20130101|2013-01-14 10:30,14,14.15,14.2,14.1,14.16,1117
20130101|2013-01-14 11:00,14,14.15,14.25,14.15,14.23,1034
20130101|2013-01-14 11:30,14,14.25,14.3,14.2,14.28,1573
20130101|2013-01-14 12:00,14,14.3,14.3,14.2,14.25,1005
20130101|2013-01-14 12:30,14,14.25,14.25,14.2,14.25,495
20130101|2013-01-14 13:00,14,14.25,14.25,14.15,14.2,1774
20130101|2013-01-14 13:30,14,14.15,14.2,14.1,14.2,1563
20130101|2013-01-14 14:00,14,14.2,14.2,14,14.1,2782
20130101|2013-01-14 14:30,14,14.1,14.15,13.93,13.98,6563
20130101|2013-01-14 15:00,14,14,14.2,13.98,14.05,6706
20130101|2013-01-14 15:30,14,14.1,14.1,14.1,14.1,10
20130101|2013-01-15 07:00,15,14.25,14.4,14.2,14.3,642
20130101|2013-01-15 07:30,15,14.34,14.34,14.15,14.23,1101
20130101|2013-01-15 08:00,15,14.25,14.3,14.2,14.25,496
20130101|2013-01-15 08:30,15,14.25,14.34,14.15,14.18,4386
20130101|2013-01-15 09:00,15,14.18,14.25,14.1,14.15,3685
20130101|2013-01-15 09:30,15,14.15,14.2,14.08,14.1,1825
20130101|2013-01-15 10:00,15,14.11,14.15,14.1,14.15,894
20130101|2013-01-15 10:30,15,14.15,14.17,14.1,14.15,1258
20130101|2013-01-15 11:00,15,14.12,14.15,14.05,14.07,1230
20130101|2013-01-15 11:30,15,14.1,14.1,14,14.03,1319
20130101|2013-01-15 12:00,15,14.03,14.05,13.95,13.97,2047
20130101|2013-01-15 12:30,15,13.97,14.1,13.95,14.1,1509
20130101|2013-01-15 13:00,15,14.08,14.2,14.05,14.08,2786
20130101|2013-01-15 13:30,15,14.08,14.1,13.98,14,1755
20130101|2013-01-15 14:00,15,13.99,13.99,13.9,13.9,1877
20130101|2013-01-15 14:30,15,13.92,14.05,13.9,13.98,3155
20130101|2013-01-15 15:00,15,14,14.2,13.95,14.2,7614
20130101|2013-01-15 15:30,15,14.19,14.19,14.19,14.19,8
20130101|2013-01-16 07:00,16,14.25,14.25,14.25,14.25,1
20130201|2012-05-22 14:30,22,30.05,30.05,30.05,30.05,1
20130201|2012-05-24 08:00,24,29.8,29.8,29.8,29.8,1
20130201|2012-05-24 14:30,24,29.8,29.8,29.8,29.8,1
20130201|2012-05-24 15:00,24,29.8,29.8,29.8,29.8,14
20130201|2012-05-25 07:30,25,30.06,30.06,30.06,30.06,1
20130201|2012-05-25 14:30,25,29.7,29.7,29.7,29.7,1
20130201|2012-05-25 15:00,25,29.65,29.79,29.65,29.65,18
20130201|2012-05-29 07:00,29,29.3,29.3,29.3,29.3,1
20130201|2012-05-29 08:30,29,29.5,29.52,28.5,29.21,35
20130201|2012-05-29 09:00,29,29.4,29.4,29.35,29.35,35
20130201|2012-05-29 09:30,29,29.35,29.35,29.35,29.35,3
20130201|2012-05-29 13:30,29,29.38,29.38,29.38,29.38,1
20130201|2012-05-29 14:30,29,29.3,29.3,29.18,29.23,4
20130201|2012-05-30 09:00,30,29.75,29.75,29.6,29.6,4
20130201|2012-05-30 09:30,30,29.65,29.65,29.65,29.65,5
20130201|2012-05-30 10:30,30,29.65,29.65,29.65,29.65,1
20130201|2012-05-30 12:30,30,29.45,29.59,29.45,29.59,4
20130201|2012-05-30 13:00,30,29.5,29.5,29.5,29.5,1
20130201|2012-05-30 13:30,30,29.54,29.6,29.5,29.5,10
20130201|2012-05-30 14:00,30,29.5,29.5,29.48,29.5,18
20130201|2012-05-30 15:00,30,29.6,29.6,29.54,29.6,7
20130201|2012-05-31 08:30,31,29.85,29.85,29.78,29.85,3
20130201|2012-05-31 09:30,31,29.9,29.9,29.9,29.9,1
20130201|2012-05-31 10:00,31,29.73,29.97,29.5,29.74,10
20130201|2012-05-31 10:30,31,29.55,29.55,29.55,29.55,1
20130201|2012-05-31 11:00,31,29.59,29.59,29.59,29.59,1
20130201|2012-05-31 12:00,31,29.4,29.4,29.4,29.4,1
20130201|2012-05-31 12:30,31,29.6,29.6,29.58,29.6,15
20130201|2012-05-31 14:00,31,29.5,29.5,29.4,29.4,11
20130201|2012-05-31 14:30,31,29.4,29.5,29.35,29.5,37
20130201|2012-05-31 15:00,31,29.5,29.5,29.46,29.5,24
20130201|2012-06-01 07:00,1,30,30,29.97,29.97,3
20130201|2012-06-01 07:30,1,29.92,30.32,29.92,30.32,27
20130201|2012-06-01 08:30,1,30,30,29.99,29.99,3
20130201|2012-06-01 09:00,1,29.98,29.99,29.98,29.99,3
20130201|2012-06-01 09:30,1,30.05,30.15,30.05,30.05,6
20130201|2012-06-01 10:00,1,29.98,29.98,29.75,29.87,4
20130201|2012-06-01 10:30,1,29.9,29.9,29.89,29.89,4
20130201|2012-06-01 11:00,1,30,30.04,30,30.04,3
20130201|2012-06-01 11:30,1,30.15,30.2,30.05,30.05,50
20130201|2012-06-01 12:30,1,30.3,30.3,30.1,30.15,40
20130201|2012-06-01 13:00,1,30.35,30.55,30.35,30.5,34
20130201|2012-06-01 13:30,1,30.6,30.7,30.6,30.7,13
20130201|2012-06-01 14:30,1,30.9,30.9,30.9,30.9,20
20130201|2012-06-01 15:00,1,30.9,30.9,30.9,30.9,21
20130201|2012-06-04 08:30,4,30.5,30.5,30.5,30.5,21
20130201|2012-06-04 09:00,4,30.7,30.7,30.6,30.65,15
20130201|2012-06-04 10:00,4,30.54,30.54,30.5,30.5,4
20130201|2012-06-04 11:00,4,30.6,30.65,30.56,30.65,3
20130201|2012-06-04 11:30,4,30.65,30.65,30.61,30.65,10
20130201|2012-06-04 12:00,4,30.75,30.75,30.75,30.75,3
20130201|2012-06-04 14:00,4,30.5,30.55,30.5,30.55,6
20130201|2012-06-04 14:30,4,30.6,30.7,30.56,30.7,14
20130201|2012-06-04 15:00,4,30.8,30.95,30.8,30.95,25
20130201|2012-06-05 09:30,5,30.58,30.6,30.58,30.6,14
20130201|2012-06-05 10:30,5,30.8,30.8,30.8,30.8,5
20130201|2012-06-05 15:00,5,30.58,30.58,30.58,30.58,1
20130201|2012-06-06 07:30,6,30.23,30.35,30.23,30.35,4
20130201|2012-06-06 08:30,6,30.15,30.15,30.15,30.15,3
20130201|2012-06-06 10:00,6,30.07,30.07,30.07,30.07,1
20130201|2012-06-06 12:00,6,30.1,30.1,30.1,30.1,1
20130201|2012-06-06 14:30,6,30.1,30.19,30.1,30.19,12
20130201|2012-06-07 10:00,7,30.1,30.11,30.1,30.11,2
20130201|2012-06-07 15:00,7,30.3,30.3,30.3,30.3,2
20130201|2012-06-08 08:30,8,30.46,30.46,30.45,30.45,2
20130201|2012-06-08 09:30,8,30.21,30.22,30.16,30.21,8
20130201|2012-06-08 10:00,8,30.1,30.1,30.1,30.1,1
20130201|2012-06-08 10:30,8,30.2,30.25,30.2,30.25,2
20130201|2012-06-08 14:30,8,29.75,29.75,29.75,29.75,8
20130201|2012-06-08 15:00,8,29.75,29.81,29.5,29.5,58
20130201|2012-06-11 09:30,11,29.5,29.5,29.5,29.5,20
20130201|2012-06-11 14:00,11,30.2,30.2,30.2,30.2,1
20130201|2012-06-11 14:30,11,30.45,30.5,30.45,30.5,15
20130201|2012-06-11 15:00,11,30.6,31.15,30.6,31.15,20
20130201|2012-06-12 07:00,12,30.6,30.95,30.6,30.95,2
20130201|2012-06-12 09:00,12,30.75,30.92,30.75,30.92,6
20130201|2012-06-12 09:30,12,30.99,30.99,30.55,30.88,22
20130201|2012-06-12 10:00,12,30.8,30.8,30.68,30.68,10
20130201|2012-06-12 11:00,12,30.68,30.68,30.68,30.68,1
20130201|2012-06-12 11:30,12,30.74,30.75,30.74,30.75,4
20130201|2012-06-12 13:30,12,30.7,30.79,30.7,30.79,8
20130201|2012-06-12 14:00,12,30.9,30.95,30.9,30.95,6
20130201|2012-06-12 14:30,12,31,31,30.95,30.95,3
20130201|2012-06-12 15:00,12,30.85,30.85,30.85,30.85,1
20130201|2012-06-13 07:30,13,31.3,31.3,31.25,31.25,3
20130201|2012-06-13 10:00,13,31.15,31.15,31.15,31.15,1
20130201|2012-06-13 11:00,13,31.25,31.25,31.25,31.25,1
20130201|2012-06-13 14:00,13,31.2,31.2,31.16,31.16,2
20130201|2012-06-13 14:30,13,31.29,31.34,31.29,31.34,3
20130201|2012-06-13 15:00,13,31.35,31.6,31.34,31.6,17
20130201|2012-06-14 07:30,14,31.55,31.59,31.55,31.59,2
20130201|2012-06-14 09:00,14,31.25,31.25,31.25,31.25,1
20130201|2012-06-14 14:00,14,31.05,31.05,31.05,31.05,1
20130201|2012-06-15 08:30,15,30.7,30.75,30.7,30.75,57
20130201|2012-06-15 09:30,15,30.48,30.55,30.34,30.55,303
20130201|2012-06-15 11:00,15,30.55,30.55,30.53,30.53,3
20130201|2012-06-15 14:00,15,30.16,30.16,30.16,30.16,1
20130201|2012-06-15 14:30,15,30.15,30.17,30.05,30.12,27
20130201|2012-06-15 15:00,15,30.1,30.12,30,30,45
20130201|2012-06-18 08:30,18,30.05,30.05,30,30,7
20130201|2012-06-18 09:30,18,29.5,29.62,29.5,29.62,2
20130201|2012-06-18 12:30,18,29.5,29.52,29.5,29.5,5
20130201|2012-06-18 13:00,18,29.5,29.55,29.5,29.55,39
20130201|2012-06-18 13:30,18,29.7,29.7,29.7,29.7,3
20130201|2012-06-18 14:00,18,29.7,29.9,29.7,29.87,18
20130201|2012-06-18 15:00,18,29.85,29.9,29.7,29.9,28
20130201|2012-06-19 08:30,19,29.5,29.5,29.48,29.5,40
20130201|2012-06-19 09:00,19,29.45,29.45,29.45,29.45,1
20130201|2012-06-19 09:30,19,29.45,29.5,29.4,29.45,6
20130201|2012-06-19 10:00,19,29.5,29.68,29.5,29.55,52
20130201|2012-06-19 10:30,19,29.5,29.55,29.5,29.5,11
20130201|2012-06-19 11:00,19,29.55,29.55,29.55,29.55,18
20130201|2012-06-19 11:30,19,29.6,29.6,29.54,29.54,3
20130201|2012-06-19 12:00,19,29.5,29.5,29.45,29.45,3
20130201|2012-06-19 13:30,19,29.56,29.57,29.55,29.55,12
20130201|2012-06-19 14:00,19,29.5,29.5,29.5,29.5,2
20130201|2012-06-19 14:30,19,29.49,29.49,29.49,29.49,2
20130201|2012-06-20 09:00,20,29.54,29.54,29.54,29.54,2
20130201|2012-06-20 09:30,20,29.35,29.35,29.35,29.35,1
20130201|2012-06-20 11:00,20,29.55,29.55,29.5,29.5,2
20130201|2012-06-20 12:00,20,29.1,29.4,29.1,29.26,6
20130201|2012-06-20 13:30,20,29.4,29.4,29.39,29.4,47
20130201|2012-06-20 14:00,20,29.35,29.35,29.35,29.35,4
20130201|2012-06-21 07:30,21,28.75,28.89,28.75,28.88,28
20130201|2012-06-21 08:00,21,28.8,29.05,28.7,28.8,122
20130201|2012-06-21 08:30,21,28.85,28.95,28.74,28.95,83
20130201|2012-06-21 09:00,21,29,29,28.88,28.92,132
20130201|2012-06-21 09:30,21,28.95,28.95,28.8,28.9,68
20130201|2012-06-21 10:00,21,28.9,29.25,28.9,29.25,120
20130201|2012-06-21 10:30,21,29.35,29.4,29.24,29.24,27
20130201|2012-06-21 11:00,21,29.35,29.45,29.24,29.45,164
20130201|2012-06-21 12:00,21,29.41,29.5,29.35,29.5,22
20130201|2012-06-21 12:30,21,29.5,29.5,29.5,29.5,2
20130201|2012-06-21 13:00,21,29.77,29.77,29.77,29.77,13
20130201|2012-06-21 13:30,21,29.68,29.75,29.6,29.6,7
20130201|2012-06-21 14:00,21,29.5,29.52,29.4,29.44,11
20130201|2012-06-21 14:30,21,29.8,29.8,29.8,29.8,8
20130201|2012-06-21 15:00,21,29.8,29.85,29.5,29.5,8
20130201|2012-06-22 07:00,22,29.25,29.25,29.25,29.25,1
20130201|2012-06-22 08:00,22,29.15,29.15,28.99,29,46
20130201|2012-06-22 08:30,22,29,29,28.98,29,70
20130201|2012-06-22 09:00,22,29,29.05,29,29.05,5
20130201|2012-06-22 09:30,22,29.04,29.11,29.04,29.11,19
20130201|2012-06-22 10:00,22,29.05,29.05,29.05,29.05,1
20130201|2012-06-22 10:30,22,28.94,28.94,28.83,28.83,6
20130201|2012-06-22 11:00,22,28.85,28.86,28.85,28.85,58
20130201|2012-06-22 13:30,22,28.75,28.75,28.65,28.65,13
20130201|2012-06-22 14:00,22,28.6,28.65,28.55,28.55,8
20130201|2012-06-22 15:00,22,28.6,29.2,28.6,29.2,5
20130201|2012-06-25 07:30,25,29.28,29.28,29.28,29.28,2
20130201|2012-06-25 08:00,25,29.41,29.41,29.41,29.41,17
20130201|2012-06-25 08:30,25,29.53,29.69,29.51,29.69,22
20130201|2012-06-25 09:00,25,29.65,29.65,29.6,29.6,2
20130201|2012-06-25 09:30,25,29.8,29.8,29.8,29.8,1
20130201|2012-06-25 10:00,25,29.72,29.72,29.72,29.72,2
20130201|2012-06-25 10:30,25,29.8,29.8,29.8,29.8,4
20130201|2012-06-25 11:00,25,29.75,29.75,29.7,29.7,7
20130201|2012-06-25 11:30,25,29.7,29.7,29.7,29.7,1
20130201|2012-06-25 12:00,25,29.8,29.8,29.75,29.75,3
20130201|2012-06-25 12:30,25,29.65,29.75,29.65,29.75,8
20130201|2012-06-25 13:30,25,29.85,29.85,29.85,29.85,2
20130201|2012-06-25 14:00,25,29.75,29.75,29.65,29.65,10
20130201|2012-06-25 14:30,25,29.62,29.7,29.62,29.7,9
20130201|2012-06-25 15:00,25,29.85,30,29.85,29.95,27
20130201|2012-06-26 07:00,26,29.67,29.67,29.67,29.67,1
20130201|2012-06-26 07:30,26,29.6,29.67,29.55,29.67,6
20130201|2012-06-26 08:00,26,29.55,29.6,29.45,29.45,34
20130201|2012-06-26 08:30,26,29.4,29.45,29.28,29.4,19
20130201|2012-06-26 09:00,26,29.45,29.7,29.4,29.55,29
20130201|2012-06-26 09:30,26,29.6,29.65,29.54,29.65,17
20130201|2012-06-26 10:00,26,29.6,29.95,29.6,29.8,52
20130201|2012-06-26 10:30,26,29.8,29.8,29.65,29.65,21
20130201|2012-06-26 11:00,26,29.64,29.64,29.6,29.6,6
20130201|2012-06-26 11:30,26,29.4,29.4,29.3,29.3,9
20130201|2012-06-26 12:30,26,29.47,29.51,29.4,29.4,8
20130201|2012-06-26 13:00,26,29.35,29.35,29.15,29.15,8
20130201|2012-06-26 13:30,26,29.15,29.2,29,29.05,38
20130201|2012-06-26 14:00,26,29.05,29.18,29.02,29.09,75
20130201|2012-06-26 14:30,26,29.1,29.25,29.1,29.25,23
20130201|2012-06-26 15:00,26,29.26,29.35,29.2,29.35,10
20130201|2012-06-27 08:30,27,29.05,29.25,29.05,29.15,120
20130201|2012-06-27 09:00,27,28.95,29.05,28.9,29.05,13
20130201|2012-06-27 09:30,27,29.1,29.17,29.1,29.17,8
20130201|2012-06-27 10:00,27,29.05,29.1,29.05,29.1,5
20130201|2012-06-27 10:30,27,29.05,29.05,28.95,28.95,8
20130201|2012-06-27 11:00,27,28.95,28.95,28.9,28.9,5
20130201|2012-06-27 11:30,27,28.95,28.95,28.95,28.95,2
20130201|2012-06-27 12:00,27,28.95,29.05,28.94,29.05,41
20130201|2012-06-27 12:30,27,29.15,29.18,29.14,29.14,12
20130201|2012-06-27 13:30,27,29.1,29.12,29.1,29.12,6
20130201|2012-06-27 14:00,27,29.24,29.31,29.21,29.31,13
20130201|2012-06-27 14:30,27,29.2,29.2,29.2,29.2,1
20130201|2012-06-28 07:30,28,29.12,29.12,29.12,29.12,3
20130201|2012-06-28 08:30,28,29.22,29.22,29.22,29.22,2
20130201|2012-06-28 09:00,28,29.2,29.38,29.09,29.2,55
20130201|2012-06-28 09:30,28,29.25,29.35,29.24,29.35,47
20130201|2012-06-28 10:00,28,29.24,29.24,29.2,29.2,4
20130201|2012-06-28 10:30,28,29.24,29.24,29.2,29.2,10
20130201|2012-06-28 11:00,28,29.15,29.26,29.15,29.25,6
20130201|2012-06-28 12:00,28,29.22,29.22,29.22,29.22,10
20130201|2012-06-28 12:30,28,29.25,29.25,29.25,29.25,1
20130201|2012-06-28 13:00,28,29.3,29.35,29.3,29.35,3
20130201|2012-06-28 13:30,28,29.45,29.45,29.4,29.41,5
20130201|2012-06-28 14:00,28,29.3,29.3,29.27,29.3,16
20130201|2012-06-28 14:30,28,29.1,29.1,28.75,28.75,8
20130201|2012-06-28 15:00,28,28.75,28.8,28.73,28.75,8
20130201|2012-06-29 07:00,29,27.85,27.92,27.79,27.83,66
20130201|2012-06-29 07:30,29,28,28,27.79,27.88,100
20130201|2012-06-29 08:30,29,27.94,28.13,27.94,28.13,30
20130201|2012-06-29 09:00,29,28.05,28.05,28.05,28.05,1
20130201|2012-06-29 09:30,29,28.08,28.15,28.08,28.1,22
20130201|2012-06-29 10:00,29,28.15,28.2,28.15,28.15,18
20130201|2012-06-29 10:30,29,28.1,28.1,28.09,28.09,2
20130201|2012-06-29 11:30,29,28.05,28.05,28.05,28.05,30
20130201|2012-06-29 12:00,29,28,28,27.99,27.99,4
20130201|2012-06-29 13:00,29,28,28.02,28,28.02,13
20130201|2012-06-29 13:30,29,28,28,28,28,5
20130201|2012-06-29 14:00,29,28.05,28.06,28,28.04,10
20130201|2012-06-29 14:30,29,28.05,28.05,27.9,27.92,19
20130201|2012-06-29 15:00,29,27.92,28.2,27.9,28,80
20130201|2012-07-02 08:00,2,27.65,27.74,27.65,27.74,2
20130201|2012-07-02 08:30,2,27.78,27.78,27.55,27.61,10
20130201|2012-07-02 09:00,2,27.95,27.95,27.74,27.77,10
20130201|2012-07-02 09:30,2,27.73,27.88,27.65,27.65,30
20130201|2012-07-02 10:00,2,27.75,27.81,27.75,27.78,46
20130201|2012-07-02 10:30,2,27.7,27.7,27.68,27.68,20
20130201|2012-07-02 11:00,2,27.8,27.8,27.73,27.75,3
20130201|2012-07-02 11:30,2,27.55,27.55,27.43,27.45,47
20130201|2012-07-02 12:00,2,27.45,27.5,27.4,27.4,65
20130201|2012-07-02 12:30,2,27.35,27.45,27.35,27.45,4
20130201|2012-07-02 13:00,2,27.45,27.45,27.43,27.43,9
20130201|2012-07-02 13:30,2,27.45,27.45,27.44,27.45,5
20130201|2012-07-02 14:00,2,27.36,27.52,27.35,27.51,36
20130201|2012-07-02 14:30,2,27.52,27.52,27.4,27.4,8
20130201|2012-07-02 15:00,2,27.45,27.55,27.45,27.55,13
20130201|2012-07-03 07:00,3,27.45,27.45,27.45,27.45,2
20130201|2012-07-03 07:30,3,27.51,27.51,27.51,27.51,8
20130201|2012-07-03 08:00,3,27.52,27.55,27.51,27.51,14
20130201|2012-07-03 08:30,3,27.55,27.55,27.4,27.4,27
20130201|2012-07-03 09:00,3,27.4,27.44,27.38,27.4,239
20130201|2012-07-03 09:30,3,27.4,27.41,27.35,27.38,53
20130201|2012-07-03 10:00,3,27.5,27.5,27.4,27.43,23
20130201|2012-07-03 10:30,3,27.45,27.56,27.45,27.56,34
20130201|2012-07-03 11:00,3,27.56,27.68,27.5,27.5,29
20130201|2012-07-03 11:30,3,27.5,27.5,27.22,27.22,11
20130201|2012-07-03 12:00,3,27.2,27.2,27.17,27.2,36
20130201|2012-07-05 07:30,5,27.15,27.2,27.15,27.2,3
20130201|2012-07-05 08:30,5,27.35,27.74,27.35,27.67,13
20130201|2012-07-05 09:00,5,27.85,27.85,27.65,27.65,26
20130201|2012-07-05 09:30,5,27.55,27.55,27.43,27.45,20
20130201|2012-07-05 10:00,5,27.45,27.45,27.33,27.34,27
20130201|2012-07-05 10:30,5,27.35,27.35,27.28,27.3,82
20130201|2012-07-05 11:00,5,27.3,27.3,27.28,27.3,63
20130201|2012-07-05 11:30,5,27.3,27.3,27.29,27.3,59
20130201|2012-07-05 12:00,5,27.22,27.25,27.22,27.25,12
20130201|2012-07-05 12:30,5,27.25,27.25,27.23,27.23,19
20130201|2012-07-05 13:30,5,27.2,27.25,27.1,27.25,132
20130201|2012-07-05 14:00,5,27.35,27.35,27.35,27.35,3
20130201|2012-07-05 14:30,5,27.5,27.61,27.5,27.57,13
20130201|2012-07-05 15:00,5,27.45,27.45,27.45,27.45,1
20130201|2012-07-06 07:30,6,27.6,27.85,27.6,27.75,31
20130201|2012-07-06 08:30,6,27.6,27.6,27.47,27.47,8
20130201|2012-07-06 09:00,6,27.45,27.45,27.35,27.35,6
20130201|2012-07-06 10:30,6,27.6,27.7,27.6,27.65,3
20130201|2012-07-06 11:30,6,27.6,27.62,27.6,27.62,3
20130201|2012-07-06 12:00,6,27.55,27.55,27.55,27.55,1
20130201|2012-07-06 13:00,6,27.7,27.7,27.68,27.68,2
20130201|2012-07-06 13:30,6,27.65,27.65,27.65,27.65,2
20130201|2012-07-06 14:00,6,27.5,27.5,27.4,27.4,40
20130201|2012-07-06 14:30,6,27.4,27.43,27.26,27.26,27
20130201|2012-07-06 15:00,6,27.2,27.2,27.05,27.05,15
20130201|2012-07-09 07:00,9,27.14,27.21,27.14,27.21,6
20130201|2012-07-09 08:00,9,27,27,26.9,26.92,49
20130201|2012-07-09 08:30,9,26.9,27.14,26.87,27.03,42
20130201|2012-07-09 09:00,9,27.05,27.32,27.05,27.32,51
20130201|2012-07-09 09:30,9,27.3,27.3,27,27,40
20130201|2012-07-09 10:00,9,27.05,27.1,27.05,27.1,4
20130201|2012-07-09 10:30,9,27.1,27.17,27.05,27.17,9
20130201|2012-07-09 11:30,9,27.08,27.09,27.07,27.09,3
20130201|2012-07-09 12:30,9,26.91,27,26.91,27,6
20130201|2012-07-09 13:30,9,26.93,27.06,26.93,27,71
20130201|2012-07-09 14:00,9,26.95,26.99,26.95,26.95,9
20130201|2012-07-09 15:00,9,26.85,26.89,26.85,26.85,5
20130201|2012-07-10 08:00,10,26.89,26.89,26.89,26.89,5
20130201|2012-07-10 08:30,10,26.7,26.75,26.68,26.75,27
20130201|2012-07-10 09:00,10,26.67,26.9,26.67,26.85,31
20130201|2012-07-10 09:30,10,26.8,26.85,26.79,26.79,6
20130201|2012-07-10 10:00,10,26.85,26.85,26.77,26.77,2
20130201|2012-07-10 10:30,10,26.79,26.79,26.75,26.78,8
20130201|2012-07-10 11:00,10,26.79,26.79,26.71,26.79,26
20130201|2012-07-10 11:30,10,26.79,26.79,26.79,26.79,15
20130201|2012-07-10 12:00,10,26.75,26.8,26.75,26.8,2
20130201|2012-07-10 12:30,10,26.85,26.95,26.8,26.81,70
20130201|2012-07-10 13:00,10,26.85,27,26.85,27,51
20130201|2012-07-10 13:30,10,27.1,27.15,27,27.01,4
20130201|2012-07-10 14:00,10,26.95,27.15,26.95,27.1,76
20130201|2012-07-10 14:30,10,27.07,27.26,27.04,27.06,34
20130201|2012-07-10 15:00,10,27.15,27.15,26.95,26.95,7
20130201|2012-07-11 07:30,11,26.9,26.9,26.9,26.9,2
20130201|2012-07-11 08:00,11,26.95,26.95,26.95,26.95,6
20130201|2012-07-11 08:30,11,27.05,27.05,26.75,26.75,53
20130201|2012-07-11 09:00,11,26.7,26.75,26.6,26.75,6
20130201|2012-07-11 09:30,11,26.71,26.9,26.71,26.88,13
20130201|2012-07-11 10:00,11,26.78,26.8,26.75,26.75,9
20130201|2012-07-11 10:30,11,26.75,26.75,26.7,26.7,2
20130201|2012-07-11 11:30,11,26.7,26.75,26.7,26.75,4
20130201|2012-07-11 12:00,11,26.75,26.75,26.75,26.75,24
20130201|2012-07-11 12:30,11,26.74,26.74,26.7,26.7,5
20130201|2012-07-11 13:00,11,26.7,27.1,26.7,27.09,102
20130201|2012-07-11 13:30,11,27.15,27.15,27.07,27.07,5
20130201|2012-07-11 14:00,11,26.85,26.95,26.85,26.95,3
20130201|2012-07-11 14:30,11,26.75,26.75,26.45,26.45,15
20130201|2012-07-11 15:00,11,26.6,26.71,26.6,26.69,35
20130201|2012-07-12 08:00,12,26.98,26.98,26.98,26.98,5
20130201|2012-07-12 08:30,12,27.08,27.28,27.08,27.14,10
20130201|2012-07-12 09:00,12,27.2,27.22,27.2,27.22,2
20130201|2012-07-12 09:30,12,27.2,27.2,27.12,27.17,44
20130201|2012-07-12 10:00,12,26.9,26.92,26.9,26.92,11
20130201|2012-07-12 10:30,12,26.9,26.9,26.75,26.75,22
20130201|2012-07-12 11:30,12,26.8,26.8,26.75,26.75,3
20130201|2012-07-12 12:00,12,26.65,26.66,26.6,26.6,4
20130201|2012-07-12 13:30,12,26.7,26.7,26.7,26.7,2
20130201|2012-07-12 14:00,12,26.7,26.7,26.7,26.7,1
20130201|2012-07-12 14:30,12,26.65,26.9,26.6,26.9,13
20130201|2012-07-12 15:00,12,26.92,26.92,26.92,26.92,5
20130201|2012-07-13 07:30,13,26.65,26.65,26.65,26.65,15
20130201|2012-07-13 08:30,13,26.35,26.35,26.16,26.35,53
20130201|2012-07-13 09:00,13,26.24,26.25,26.15,26.25,34
20130201|2012-07-13 09:30,13,26.3,26.4,26.25,26.3,25
20130201|2012-07-13 10:00,13,26.25,26.3,26.25,26.25,19
20130201|2012-07-13 10:30,13,26.2,26.27,26.15,26.18,186
20130201|2012-07-13 11:00,13,26.15,26.15,26.1,26.1,5
20130201|2012-07-13 11:30,13,26.2,26.2,26.15,26.15,6
20130201|2012-07-13 12:00,13,26.15,26.15,26.15,26.15,2
20130201|2012-07-13 12:30,13,26.2,26.2,26.2,26.2,1
20130201|2012-07-13 13:30,13,26.1,26.1,25.95,25.95,12
20130201|2012-07-13 14:00,13,26,26.16,25.98,26.16,8
20130201|2012-07-13 14:30,13,26.2,26.21,25.96,26.05,35
20130201|2012-07-13 15:00,13,26.04,26.15,25.99,26.15,57
20130201|2012-07-16 07:30,16,26.4,26.4,26.25,26.25,6
20130201|2012-07-16 08:30,16,26.25,26.45,26.25,26.37,19
20130201|2012-07-16 09:00,16,26.4,26.4,26.2,26.2,7
20130201|2012-07-16 09:30,16,26.2,26.2,26.2,26.2,1
20130201|2012-07-16 10:00,16,26.2,26.25,26.15,26.15,7
20130201|2012-07-16 10:30,16,26.3,26.3,26.3,26.3,5
20130201|2012-07-16 11:00,16,26.27,26.27,26.25,26.25,4
20130201|2012-07-16 11:30,16,26.25,26.45,26.25,26.35,17
20130201|2012-07-16 12:00,16,26.35,26.35,26.25,26.25,12
20130201|2012-07-16 12:30,16,26.27,26.27,26.19,26.23,24
20130201|2012-07-16 13:00,16,26.17,26.17,26.15,26.15,3
20130201|2012-07-16 14:00,16,26.25,26.25,26.2,26.25,6
20130201|2012-07-16 14:30,16,26.25,26.3,26.15,26.19,48
20130201|2012-07-16 15:00,16,26.15,26.2,26.15,26.2,44
20130201|2012-07-17 08:00,17,26.1,26.25,26.1,26.25,4
20130201|2012-07-17 08:30,17,26.05,26.06,26.05,26.06,3
20130201|2012-07-17 09:00,17,26.2,26.2,26.04,26.04,33
20130201|2012-07-17 09:30,17,26.29,26.29,26.1,26.1,12
20130201|2012-07-17 10:00,17,25.95,25.95,25.85,25.85,12
20130201|2012-07-17 10:30,17,25.78,25.78,25.7,25.7,5
20130201|2012-07-17 11:00,17,25.65,25.68,25.65,25.65,6
20130201|2012-07-17 11:30,17,25.71,25.75,25.71,25.75,11
20130201|2012-07-17 12:00,17,25.75,25.78,25.7,25.7,24
20130201|2012-07-17 12:30,17,25.65,25.75,25.6,25.75,13
20130201|2012-07-17 13:00,17,25.75,25.76,25.7,25.76,5
20130201|2012-07-17 13:30,17,25.7,25.73,25.7,25.7,36
20130201|2012-07-17 14:00,17,25.75,25.75,25.75,25.75,33
20130201|2012-07-17 14:30,17,25.8,25.8,25.75,25.75,11
20130201|2012-07-17 15:00,17,25.8,25.8,25.75,25.8,7
20130201|2012-07-18 07:30,18,25.88,25.88,25.88,25.88,1
20130201|2012-07-18 08:30,18,25.85,25.86,25.7,25.75,19
20130201|2012-07-18 09:00,18,25.8,25.88,25.8,25.88,2
20130201|2012-07-18 09:30,18,25.9,25.91,25.89,25.91,6
20130201|2012-07-18 10:00,18,25.92,26,25.89,25.95,57
20130201|2012-07-18 10:30,18,25.96,26,25.92,25.95,60
20130201|2012-07-18 11:00,18,25.9,25.9,25.8,25.9,113
20130201|2012-07-18 11:30,18,25.85,25.95,25.82,25.9,108
20130201|2012-07-18 12:00,18,25.9,26,25.88,25.9,160
20130201|2012-07-18 12:30,18,25.9,25.9,25.85,25.9,61
20130201|2012-07-18 13:00,18,25.85,25.87,25.8,25.8,59
20130201|2012-07-18 13:30,18,25.85,25.9,25.83,25.9,74
20130201|2012-07-18 14:00,18,25.85,25.9,25.7,25.79,25
20130201|2012-07-18 14:30,18,25.75,25.95,25.75,25.95,53
20130201|2012-07-18 15:00,18,25.95,26.1,25.95,26,574
20130201|2012-07-18 15:30,18,26.03,26.03,26.03,26.03,38
20130201|2012-07-19 07:30,19,25.87,25.88,25.86,25.86,7
20130201|2012-07-19 08:00,19,25.9,25.95,25.9,25.95,29
20130201|2012-07-19 08:30,19,25.95,26,25.8,25.94,92
20130201|2012-07-19 09:00,19,25.95,26.05,25.79,25.9,347
20130201|2012-07-19 09:30,19,25.85,26,25.75,25.8,37
20130201|2012-07-19 10:00,19,25.75,25.9,25.75,25.9,13
20130201|2012-07-19 10:30,19,25.9,25.95,25.9,25.9,29
20130201|2012-07-19 11:00,19,25.93,25.93,25.75,25.75,94
20130201|2012-07-19 11:30,19,25.8,25.9,25.79,25.85,98
20130201|2012-07-19 12:00,19,25.83,25.85,25.75,25.85,43
20130201|2012-07-19 12:30,19,25.85,26.05,25.85,26.05,29
20130201|2012-07-19 13:00,19,26,26,25.9,25.9,3
20130201|2012-07-19 13:30,19,25.87,25.95,25.8,25.83,41
20130201|2012-07-19 14:00,19,25.8,25.9,25.75,25.9,82
20130201|2012-07-19 14:30,19,25.8,25.82,25.7,25.7,161
20130201|2012-07-19 15:00,19,25.75,25.95,25.75,25.9,686
20130201|2012-07-19 15:30,19,25.87,25.87,25.87,25.87,5
20130201|2012-07-20 07:30,20,26.15,26.17,26.11,26.17,19
20130201|2012-07-20 08:00,20,26.15,26.15,26.04,26.1,62
20130201|2012-07-20 08:30,20,26.15,26.2,26.05,26.17,77
20130201|2012-07-20 09:00,20,26.2,26.25,26.1,26.15,26
20130201|2012-07-20 09:30,20,26.15,26.32,26.15,26.2,123
20130201|2012-07-20 10:00,20,26.15,26.25,26.1,26.25,41
20130201|2012-07-20 10:30,20,26.3,26.3,26.17,26.22,211
20130201|2012-07-20 11:00,20,26.25,26.33,26.25,26.31,12
20130201|2012-07-20 11:30,20,26.33,26.5,26.3,26.41,116
20130201|2012-07-20 12:00,20,26.4,26.47,26.37,26.45,14
20130201|2012-07-20 12:30,20,26.45,26.47,26.4,26.45,50
20130201|2012-07-20 13:00,20,26.46,26.46,26.45,26.45,14
20130201|2012-07-20 13:30,20,26.45,26.5,26.4,26.45,27
20130201|2012-07-20 14:00,20,26.45,26.47,26.34,26.35,40
20130201|2012-07-20 14:30,20,26.4,26.4,26.2,26.3,58
20130201|2012-07-20 15:00,20,26.3,26.35,26.2,26.25,621
20130201|2012-07-20 15:30,20,26.28,26.28,26.28,26.28,5
20130201|2012-07-23 07:00,23,26.94,26.96,26.94,26.95,7
20130201|2012-07-23 07:30,23,26.96,27.01,26.96,26.99,5
20130201|2012-07-23 08:00,23,27,27.1,27,27.1,10
20130201|2012-07-23 08:30,23,27.15,27.55,27.15,27.25,216
20130201|2012-07-23 09:00,23,27.25,27.3,27.1,27.1,88
20130201|2012-07-23 09:30,23,27.05,27.15,26.75,26.85,101
20130201|2012-07-23 10:00,23,26.9,26.92,26.8,26.8,59
20130201|2012-07-23 10:30,23,26.9,27.05,26.8,26.8,135
20130201|2012-07-23 11:00,23,26.85,27.11,26.85,27.1,42
20130201|2012-07-23 11:30,23,27.15,27.15,26.9,26.9,72
20130201|2012-07-23 12:00,23,26.9,27,26.9,27,37
20130201|2012-07-23 12:30,23,27.05,27.05,27,27.05,81
20130201|2012-07-23 13:00,23,27,27,26.95,27,29
20130201|2012-07-23 13:30,23,27.02,27.06,27,27.06,126
20130201|2012-07-23 14:00,23,27.1,27.15,26.89,26.89,177
20130201|2012-07-23 14:30,23,26.9,27.05,26.9,27,106
20130201|2012-07-23 15:00,23,27.1,27.1,27.02,27.1,414
20130201|2012-07-23 15:30,23,27.08,27.08,27.08,27.08,12
20130201|2012-07-24 08:00,24,27,27,26.9,26.9,7
20130201|2012-07-24 08:30,24,27,27.2,26.9,27.18,136
20130201|2012-07-24 09:00,24,27.15,27.4,27.13,27.25,161
20130201|2012-07-24 09:30,24,27.3,27.3,27.1,27.17,179
20130201|2012-07-24 10:00,24,27.2,27.2,26.95,27.03,62
20130201|2012-07-24 10:30,24,27.1,27.3,27.1,27.3,25
20130201|2012-07-24 11:00,24,27.3,27.5,27.3,27.5,25
20130201|2012-07-24 11:30,24,27.45,27.45,27.2,27.2,20
20130201|2012-07-24 12:00,24,27.2,27.34,27.19,27.3,12
20130201|2012-07-24 12:30,24,27.35,27.5,27.3,27.4,61
20130201|2012-07-24 13:00,24,27.35,27.45,27.35,27.45,18
20130201|2012-07-24 13:30,24,27.55,27.6,27.4,27.5,67
20130201|2012-07-24 14:00,24,27.45,27.65,27.45,27.45,106
20130201|2012-07-24 14:30,24,27.35,27.36,27.05,27.15,64
20130201|2012-07-24 15:00,24,27.2,27.45,27.18,27.35,461
20130201|2012-07-24 15:30,24,27.37,27.37,27.37,27.37,3
20130201|2012-07-25 07:30,25,27.09,27.09,26.95,26.95,88
20130201|2012-07-25 08:00,25,26.97,27.06,26.95,27.05,38
20130201|2012-07-25 08:30,25,27.06,27.1,26.8,27.05,19
20130201|2012-07-25 09:00,25,27.1,27.3,27.1,27.3,45
20130201|2012-07-25 09:30,25,27.3,27.42,27.27,27.42,32
20130201|2012-07-25 10:00,25,27.45,27.45,27.25,27.3,40
20130201|2012-07-25 10:30,25,27.3,27.32,27.15,27.25,25
20130201|2012-07-25 11:00,25,27.24,27.25,27.19,27.24,36
20130201|2012-07-25 11:30,25,27.25,27.25,27.05,27.15,28
20130201|2012-07-25 12:00,25,27.1,27.1,26.95,27,14
20130201|2012-07-25 12:30,25,26.95,26.95,26.85,26.95,11
20130201|2012-07-25 13:00,25,26.95,26.95,26.9,26.9,2
20130201|2012-07-25 13:30,25,26.95,26.95,26.9,26.95,4
20130201|2012-07-25 14:00,25,26.95,27.15,26.95,27.12,61
20130201|2012-07-25 14:30,25,27.15,27.15,27,27,101
20130201|2012-07-25 15:00,25,26.95,27.2,26.95,27.2,712
20130201|2012-07-25 15:30,25,27.13,27.13,27.13,27.13,30
20130201|2012-07-26 07:00,26,26.65,26.65,26.65,26.65,2
20130201|2012-07-26 07:30,26,26.64,26.64,26.64,26.64,1
20130201|2012-07-26 08:00,26,26.45,26.5,26.45,26.5,8
20130201|2012-07-26 08:30,26,26.45,26.63,26.35,26.55,62
20130201|2012-07-26 09:00,26,26.55,26.55,26.4,26.45,56
20130201|2012-07-26 09:30,26,26.55,26.8,26.5,26.72,32
20130201|2012-07-26 10:00,26,26.7,26.83,26.65,26.68,27
20130201|2012-07-26 10:30,26,26.6,26.65,26.5,26.61,64
20130201|2012-07-26 11:00,26,26.62,26.62,26.5,26.55,17
20130201|2012-07-26 11:30,26,26.55,26.6,26.55,26.57,4
20130201|2012-07-26 12:00,26,26.55,26.55,26.49,26.5,11
20130201|2012-07-26 12:30,26,26.45,26.55,26.45,26.55,3
20130201|2012-07-26 13:00,26,26.45,26.5,26.45,26.45,9
20130201|2012-07-26 13:30,26,26.45,26.5,26.3,26.34,26
20130201|2012-07-26 14:00,26,26.35,26.37,26.3,26.35,9
20130201|2012-07-26 14:30,26,26.3,26.3,26.19,26.19,80
20130201|2012-07-26 15:00,26,26.2,26.3,26.1,26.2,668
20130201|2012-07-26 15:30,26,26.13,26.13,26.13,26.13,5
20130201|2012-07-27 07:00,27,26,26,25.88,25.9,42
20130201|2012-07-27 07:30,27,25.85,25.95,25.85,25.9,30
20130201|2012-07-27 08:00,27,25.9,25.93,25.8,25.82,92
20130201|2012-07-27 08:30,27,25.82,26.05,25.8,26,74
20130201|2012-07-27 09:00,27,25.95,26.18,25.9,26.17,48
20130201|2012-07-27 09:30,27,26.18,26.25,26.1,26.12,43
20130201|2012-07-27 10:00,27,26.08,26.23,26.07,26.2,57
20130201|2012-07-27 10:30,27,26.2,26.4,26.2,26.35,99
20130201|2012-07-27 11:00,27,26.35,26.35,26.24,26.25,154
20130201|2012-07-27 11:30,27,26.25,26.25,26.15,26.18,102
20130201|2012-07-27 12:00,27,26.2,26.21,25.95,26.03,172
20130201|2012-07-27 12:30,27,26,26.07,25.9,25.9,135
20130201|2012-07-27 13:00,27,25.92,25.95,25.9,25.95,9
20130201|2012-07-27 13:30,27,25.95,26.05,25.9,26.05,137
20130201|2012-07-27 14:00,27,26.1,26.2,26.03,26.15,133
20130201|2012-07-27 14:30,27,26.15,26.4,26.15,26.35,139
20130201|2012-07-27 15:00,27,26.3,26.35,26.1,26.25,438
20130201|2012-07-27 15:30,27,26.22,26.22,26.22,26.22,32
20130201|2012-07-30 07:30,30,26.25,26.26,26.25,26.25,44
20130201|2012-07-30 08:30,30,26.15,26.25,26.1,26.1,50
20130201|2012-07-30 09:00,30,26.1,26.2,26.1,26.15,20
20130201|2012-07-30 09:30,30,26.2,26.35,26.19,26.35,280
20130201|2012-07-30 10:00,30,26.35,26.45,26.28,26.3,59
20130201|2012-07-30 10:30,30,26.3,26.35,26.25,26.3,17
20130201|2012-07-30 11:00,30,26.29,26.4,26.29,26.4,39
20130201|2012-07-30 11:30,30,26.45,26.45,26.4,26.4,6
20130201|2012-07-30 12:00,30,26.42,26.45,26.4,26.43,22
20130201|2012-07-30 12:30,30,26.45,26.6,26.4,26.6,18
20130201|2012-07-30 13:00,30,26.55,26.55,26.4,26.4,44
20130201|2012-07-30 13:30,30,26.37,26.39,26.37,26.39,4
20130201|2012-07-30 14:00,30,26.4,26.5,26.4,26.5,11
20130201|2012-07-30 14:30,30,26.4,26.6,26.4,26.55,24
20130201|2012-07-30 15:00,30,26.55,26.6,26.45,26.6,368
20130201|2012-07-30 15:30,30,26.49,26.49,26.49,26.49,98
20130201|2012-07-31 07:00,31,26.43,26.43,26.43,26.43,1
20130201|2012-07-31 07:30,31,26.5,26.5,26.5,26.5,5
20130201|2012-07-31 08:00,31,26.5,26.6,26.48,26.57,77
20130201|2012-07-31 08:30,31,26.6,26.6,26.45,26.6,110
20130201|2012-07-31 09:00,31,26.5,26.7,26.45,26.5,222
20130201|2012-07-31 09:30,31,26.5,26.55,26.45,26.49,18
20130201|2012-07-31 10:00,31,26.5,26.5,26.35,26.5,72
20130201|2012-07-31 10:30,31,26.55,26.65,26.55,26.55,30
20130201|2012-07-31 11:00,31,26.7,26.74,26.65,26.7,104
20130201|2012-07-31 11:30,31,26.7,26.74,26.66,26.69,32
20130201|2012-07-31 12:00,31,26.7,26.7,26.59,26.59,31
20130201|2012-07-31 12:30,31,26.55,26.65,26.55,26.65,53
20130201|2012-07-31 13:00,31,26.65,26.7,26.47,26.52,48
20130201|2012-07-31 13:30,31,26.55,26.56,26.44,26.53,56
20130201|2012-07-31 14:00,31,26.55,26.55,26.54,26.54,10
20130201|2012-07-31 14:30,31,26.5,26.75,26.5,26.65,68
20130201|2012-07-31 15:00,31,26.7,26.85,26.7,26.75,542
20130201|2012-07-31 15:30,31,26.78,26.78,26.78,26.78,2
20130201|2012-08-01 07:30,1,26.5,26.52,26.49,26.5,8
20130201|2012-08-01 08:00,1,26.5,26.52,26.48,26.48,11
20130201|2012-08-01 08:30,1,26.5,26.7,26.45,26.55,36
20130201|2012-08-01 09:00,1,26.55,26.6,26.38,26.47,25
20130201|2012-08-01 09:30,1,26.5,26.5,26.35,26.45,178
20130201|2012-08-01 10:00,1,26.45,26.49,26.4,26.4,40
20130201|2012-08-01 10:30,1,26.35,26.4,26.3,26.3,42
20130201|2012-08-01 11:00,1,26.3,26.3,26.26,26.26,18
20130201|2012-08-01 11:30,1,26.28,26.4,26.28,26.4,53
20130201|2012-08-01 12:00,1,26.3,26.38,26.3,26.38,4
20130201|2012-08-01 12:30,1,26.4,26.4,26.38,26.4,25
20130201|2012-08-01 13:00,1,26.45,26.65,26.4,26.45,119
20130201|2012-08-01 13:30,1,26.35,26.5,26.34,26.42,26
20130201|2012-08-01 14:00,1,26.35,26.41,26.35,26.36,45
20130201|2012-08-01 14:30,1,26.35,26.85,26.35,26.78,319
20130201|2012-08-01 15:00,1,26.8,27,26.75,27,972
20130201|2012-08-01 15:30,1,26.99,26.99,26.99,26.99,30
20130201|2012-08-02 07:00,2,26.65,26.71,26.65,26.7,23
20130201|2012-08-02 07:30,2,26.6,27.45,26.55,27.26,139
20130201|2012-08-02 08:00,2,27.35,27.35,27.1,27.1,69
20130201|2012-08-02 08:30,2,27.1,27.25,26.75,26.75,156
20130201|2012-08-02 09:00,2,26.79,26.8,26.6,26.67,81
20130201|2012-08-02 09:30,2,26.75,26.9,26.7,26.85,39
20130201|2012-08-02 10:00,2,26.95,27,26.8,26.8,196
20130201|2012-08-02 10:30,2,26.95,27.25,26.95,27.15,67
20130201|2012-08-02 11:00,2,27.1,27.12,26.99,27.1,110
20130201|2012-08-02 11:30,2,27.15,27.21,27,27.01,57
20130201|2012-08-02 12:00,2,27.06,27.1,26.95,27.1,45
20130201|2012-08-02 12:30,2,27.15,27.25,27.1,27.25,32
20130201|2012-08-02 13:00,2,27.25,27.27,27.13,27.13,85
20130201|2012-08-02 13:30,2,27.1,27.14,26.97,27.14,49
20130201|2012-08-02 14:00,2,27.02,27.05,26.95,27.03,61
20130201|2012-08-02 14:30,2,26.95,26.95,26.81,26.85,86
20130201|2012-08-02 15:00,2,26.86,26.92,26.75,26.9,625
20130201|2012-08-02 15:30,2,26.93,26.93,26.93,26.93,3
20130201|2012-08-03 07:00,3,26.66,26.66,26.65,26.65,3
20130201|2012-08-03 07:30,3,26.6,26.61,26.54,26.6,49
20130201|2012-08-03 08:00,3,26.55,26.57,26.5,26.5,55
20130201|2012-08-03 08:30,3,26.52,26.62,26.4,26.43,62
20130201|2012-08-03 09:00,3,26.42,26.42,26.25,26.28,144
20130201|2012-08-03 09:30,3,26.3,26.55,26.28,26.5,100
20130201|2012-08-03 10:00,3,26.45,26.48,26.4,26.42,37
20130201|2012-08-03 10:30,3,26.38,26.55,26.38,26.55,120
20130201|2012-08-03 11:00,3,26.55,26.6,26.55,26.56,77
20130201|2012-08-03 11:30,3,26.6,26.6,26.57,26.6,19
20130201|2012-08-03 12:00,3,26.6,26.62,26.58,26.62,13
20130201|2012-08-03 12:30,3,26.6,26.65,26.55,26.65,59
20130201|2012-08-03 13:00,3,26.61,26.61,26.39,26.4,194
20130201|2012-08-03 13:30,3,26.4,26.55,26.39,26.53,78
20130201|2012-08-03 14:00,3,26.55,26.57,26.45,26.5,28
20130201|2012-08-03 14:30,3,26.49,26.51,26.28,26.4,178
20130201|2012-08-03 15:00,3,26.35,26.35,26.2,26.25,557
20130201|2012-08-03 15:30,3,26.24,26.24,26.24,26.24,40
20130201|2012-08-06 07:00,6,25.8,25.8,25.8,25.8,4
20130201|2012-08-06 07:30,6,25.85,25.87,25.75,25.79,16
20130201|2012-08-06 08:00,6,25.85,25.86,25.85,25.86,4
20130201|2012-08-06 08:30,6,25.91,25.91,25.8,25.84,51
20130201|2012-08-06 09:00,6,25.85,26.1,25.8,26,107
20130201|2012-08-06 09:30,6,25.95,26.03,25.9,26,80
20130201|2012-08-06 10:00,6,26.05,26.11,26,26.08,61
20130201|2012-08-06 10:30,6,26.1,26.15,26.05,26.11,56
20130201|2012-08-06 11:00,6,26.15,26.16,26.1,26.1,91
20130201|2012-08-06 11:30,6,26.15,26.15,26.05,26.06,89
20130201|2012-08-06 12:00,6,26.05,26.06,25.96,26,89
20130201|2012-08-06 12:30,6,26.05,26.1,26,26.05,79
20130201|2012-08-06 13:00,6,26.05,26.06,26,26.06,81
20130201|2012-08-06 13:30,6,26.06,26.1,26.02,26.1,87
20130201|2012-08-06 14:00,6,26.07,26.12,26.05,26.1,89
20130201|2012-08-06 14:30,6,26.1,26.1,26.05,26.1,41
20130201|2012-08-06 15:00,6,26.1,26.1,25.98,26.1,938
20130201|2012-08-06 15:30,6,26.08,26.08,26.08,26.08,5
20130201|2012-08-07 07:00,7,26.05,26.05,26.05,26.05,1
20130201|2012-08-07 07:30,7,25.8,25.87,25.75,25.87,14
20130201|2012-08-07 08:00,7,25.85,25.85,25.85,25.85,1
20130201|2012-08-07 08:30,7,25.8,26.05,25.8,25.93,29
20130201|2012-08-07 09:00,7,25.95,25.97,25.84,25.9,71
20130201|2012-08-07 09:30,7,25.9,26,25.9,26,37
20130201|2012-08-07 10:00,7,26.05,26.05,25.95,25.95,39
20130201|2012-08-07 10:30,7,25.93,25.99,25.83,25.85,157
20130201|2012-08-07 11:00,7,25.9,26,25.9,26,8
20130201|2012-08-07 11:30,7,26.02,26.05,26,26.05,8
20130201|2012-08-07 12:00,7,26.05,26.15,26.05,26.1,41
20130201|2012-08-07 12:30,7,26.1,26.3,26.09,26.3,88
20130201|2012-08-07 13:00,7,26.25,26.3,26.2,26.25,173
20130201|2012-08-07 13:30,7,26.2,26.25,26.15,26.25,38
20130201|2012-08-07 14:00,7,26.25,26.3,26.25,26.25,25
20130201|2012-08-07 14:30,7,26.35,26.5,26.3,26.47,193
20130201|2012-08-07 15:00,7,26.45,26.5,26.3,26.35,239
20130201|2012-08-07 15:30,7,26.33,26.33,26.33,26.33,51
20130201|2012-08-08 07:30,8,26.35,26.39,26.35,26.39,4
20130201|2012-08-08 08:00,8,26.35,26.38,26.15,26.15,75
20130201|2012-08-08 08:30,8,26.2,26.25,26.18,26.22,35
20130201|2012-08-08 09:00,8,26.2,26.25,25.98,26,255
20130201|2012-08-08 09:30,8,26,26.06,25.9,25.95,67
20130201|2012-08-08 10:00,8,25.95,26,25.75,25.77,66
20130201|2012-08-08 10:30,8,25.8,25.9,25.8,25.87,44
20130201|2012-08-08 11:00,8,25.95,26,25.92,25.96,17
20130201|2012-08-08 11:30,8,25.93,26,25.85,26,25
20130201|2012-08-08 12:00,8,25.9,26,25.85,25.95,9
20130201|2012-08-08 12:30,8,25.95,26.05,25.95,26.05,11
20130201|2012-08-08 13:00,8,26,26,25.93,25.93,23
20130201|2012-08-08 13:30,8,25.95,25.97,25.95,25.97,5
20130201|2012-08-08 14:00,8,25.9,25.9,25.84,25.84,12
20130201|2012-08-08 14:30,8,25.82,26.02,25.82,26,194
20130201|2012-08-08 15:00,8,25.95,26.1,25.92,26.05,566
20130201|2012-08-08 15:30,8,26.04,26.04,26.04,26.04,10
20130201|2012-08-09 07:30,9,26.02,26.02,26,26,5
20130201|2012-08-09 08:00,9,25.99,26.06,25.99,26.03,7
20130201|2012-08-09 08:30,9,26.1,26.25,25.95,26.2,98
20130201|2012-08-09 09:00,9,26.16,26.16,26.05,26.1,7
20130201|2012-08-09 09:30,9,26.15,26.2,26.1,26.1,30
20130201|2012-08-09 10:00,9,26.05,26.05,25.93,25.95,106
20130201|2012-08-09 10:30,9,25.95,26.3,25.95,26.26,75
20130201|2012-08-09 11:00,9,26.2,26.2,26.15,26.18,22
20130201|2012-08-09 11:30,9,26.21,26.21,26.09,26.1,25
20130201|2012-08-09 12:00,9,26.05,26.1,26.05,26.07,34
20130201|2012-08-09 12:30,9,26.07,26.1,26.06,26.1,28
20130201|2012-08-09 13:00,9,26.05,26.08,26,26.05,28
20130201|2012-08-09 13:30,9,26,26,25.93,25.94,19
20130201|2012-08-09 14:00,9,25.97,26,25.9,25.9,92
20130201|2012-08-09 14:30,9,25.94,26,25.89,26,117
20130201|2012-08-09 15:00,9,25.95,26.1,25.95,26,659
20130201|2012-08-09 15:30,9,26.05,26.05,26.05,26.05,11
20130201|2012-08-10 07:30,10,26.25,26.25,26.2,26.22,12
20130201|2012-08-10 08:00,10,26.15,26.2,26.15,26.18,9
20130201|2012-08-10 08:30,10,26.15,26.2,26.1,26.1,13
20130201|2012-08-10 09:00,10,26.07,26.1,25.9,25.95,115
20130201|2012-08-10 09:30,10,25.9,26.02,25.9,26,8
20130201|2012-08-10 10:00,10,25.95,26.05,25.88,25.88,155
20130201|2012-08-10 10:30,10,25.88,25.94,25.85,25.88,113
20130201|2012-08-10 11:00,10,25.9,25.95,25.9,25.9,8
20130201|2012-08-10 11:30,10,25.85,25.9,25.83,25.9,60
20130201|2012-08-10 12:00,10,25.87,25.95,25.87,25.95,33
20130201|2012-08-10 12:30,10,25.95,25.95,25.93,25.95,29
20130201|2012-08-10 13:00,10,25.95,25.95,25.93,25.95,38
20130201|2012-08-10 13:30,10,25.9,25.9,25.84,25.84,29
20130201|2012-08-10 14:00,10,25.75,25.9,25.75,25.77,117
20130201|2012-08-10 14:30,10,25.77,25.9,25.76,25.76,145
20130201|2012-08-10 15:00,10,25.8,25.87,25.75,25.8,627
20130201|2012-08-10 15:30,10,25.84,25.84,25.84,25.84,10
20130201|2012-08-13 07:30,13,25.8,25.85,25.8,25.85,7
20130201|2012-08-13 08:00,13,25.83,25.9,25.83,25.87,11
20130201|2012-08-13 08:30,13,25.8,25.9,25.7,25.7,73
20130201|2012-08-13 09:00,13,25.72,25.9,25.72,25.85,41
20130201|2012-08-13 09:30,13,25.83,25.91,25.8,25.85,92
20130201|2012-08-13 10:00,13,25.84,25.95,25.75,25.77,128
20130201|2012-08-13 10:30,13,25.8,25.8,25.75,25.75,24
20130201|2012-08-13 11:00,13,25.75,25.8,25.72,25.72,76
20130201|2012-08-13 11:30,13,25.7,25.75,25.69,25.69,58
20130201|2012-08-13 12:00,13,25.72,25.75,25.7,25.7,45
20130201|2012-08-13 12:30,13,25.75,25.8,25.73,25.8,89
20130201|2012-08-13 13:00,13,25.77,25.8,25.65,25.65,69
20130201|2012-08-13 13:30,13,25.7,25.72,25.68,25.68,55
20130201|2012-08-13 14:00,13,25.7,25.75,25.68,25.7,14
20130201|2012-08-13 14:30,13,25.65,25.7,25.6,25.6,108
20130201|2012-08-13 15:00,13,25.55,25.8,25.55,25.74,1004
20130201|2012-08-13 15:30,13,25.81,25.81,25.81,25.81,2
20130201|2012-08-14 07:00,14,25.65,25.67,25.6,25.61,29
20130201|2012-08-14 07:30,14,25.55,25.61,25.55,25.61,13
20130201|2012-08-14 08:00,14,25.65,25.7,25.65,25.7,3
20130201|2012-08-14 08:30,14,25.7,25.95,25.7,25.92,201
20130201|2012-08-14 09:00,14,25.85,25.92,25.75,25.85,104
20130201|2012-08-14 09:30,14,25.95,25.96,25.87,25.9,31
20130201|2012-08-14 10:00,14,25.95,25.95,25.85,25.85,81
20130201|2012-08-14 10:30,14,25.83,25.87,25.83,25.85,21
20130201|2012-08-14 11:00,14,25.88,26,25.88,26,23
20130201|2012-08-14 11:30,14,26,26.15,25.97,25.97,120
20130201|2012-08-14 12:00,14,26,26.2,25.97,26.19,142
20130201|2012-08-14 12:30,14,26.15,26.2,26.1,26.1,89
20130201|2012-08-14 13:00,14,26.05,26.1,26.05,26.09,79
20130201|2012-08-14 13:30,14,26.1,26.1,26,26,48
20130201|2012-08-14 14:00,14,25.95,26.1,25.95,26.03,68
20130201|2012-08-14 14:30,14,26.05,26.2,26.05,26.2,79
20130201|2012-08-14 15:00,14,26.2,26.2,26.1,26.15,490
20130201|2012-08-14 16:00,14,26.19,26.19,26.19,26.19,3
20130201|2012-08-15 07:30,15,26.15,26.15,26.15,26.15,1
20130201|2012-08-15 08:00,15,26.25,26.26,26.15,26.2,56
20130201|2012-08-15 08:30,15,26.15,26.16,25.8,25.85,196
20130201|2012-08-15 09:00,15,25.85,25.97,25.85,25.9,68
20130201|2012-08-15 09:30,15,25.85,26.05,25.85,26.05,57
20130201|2012-08-15 10:00,15,26.05,26.1,25.97,25.99,447
20130201|2012-08-15 10:30,15,26,26.05,25.97,26.05,163
20130201|2012-08-15 11:00,15,26.05,26.1,26,26.06,39
20130201|2012-08-15 11:30,15,26.05,26.1,26.02,26.07,23
20130201|2012-08-15 12:00,15,26.07,26.2,26.06,26.15,64
20130201|2012-08-15 12:30,15,26.15,26.2,26.1,26.2,94
20130201|2012-08-15 13:00,15,26.15,26.17,26.05,26.05,42
20130201|2012-08-15 13:30,15,26.08,26.1,25.95,26.05,57
20130201|2012-08-15 14:00,15,26.09,26.2,26.08,26.2,64
20130201|2012-08-15 14:30,15,26.2,26.25,26.17,26.25,178
20130201|2012-08-15 15:00,15,26.15,26.2,26.15,26.2,627
20130201|2012-08-15 15:30,15,26.14,26.14,26.14,26.14,5
20130201|2012-08-16 07:00,16,26.02,26.02,26.02,26.02,3
20130201|2012-08-16 07:30,16,26.05,26.15,26.05,26.15,22
20130201|2012-08-16 08:00,16,26.15,26.2,26.13,26.2,9
20130201|2012-08-16 08:30,16,26.2,26.3,26.18,26.3,156
20130201|2012-08-16 09:00,16,26.3,26.35,26.25,26.3,80
20130201|2012-08-16 09:30,16,26.3,26.35,26.2,26.2,37
20130201|2012-08-16 10:00,16,26.25,26.25,26.15,26.15,283
20130201|2012-08-16 10:30,16,26.17,26.2,26.05,26.05,117
20130201|2012-08-16 11:00,16,26.1,26.15,26.05,26.1,60
20130201|2012-08-16 11:30,16,26.15,26.25,26.15,26.15,66
20130201|2012-08-16 12:00,16,26.13,26.15,26.05,26.15,31
20130201|2012-08-16 12:30,16,26.2,26.25,26.19,26.25,42
20130201|2012-08-16 13:00,16,26.25,26.25,26.1,26.12,23
20130201|2012-08-16 13:30,16,26.12,26.15,26,26.1,196
20130201|2012-08-16 14:00,16,26.1,26.15,26.05,26.08,29
20130201|2012-08-16 14:30,16,26.1,26.15,26.05,26.07,152
20130201|2012-08-16 15:00,16,26.1,26.15,26.05,26.15,680
20130201|2012-08-16 15:30,16,26.07,26.07,26.07,26.07,12
20130201|2012-08-17 07:30,17,26.35,26.35,26.3,26.32,22
20130201|2012-08-17 08:00,17,26.3,26.3,26.15,26.15,28
20130201|2012-08-17 08:30,17,26.13,26.4,26.1,26.18,146
20130201|2012-08-17 09:00,17,26.2,26.3,26.17,26.25,117
20130201|2012-08-17 09:30,17,26.3,26.35,26.24,26.25,149
20130201|2012-08-17 10:00,17,26.2,26.25,26.1,26.1,158
20130201|2012-08-17 10:30,17,26.1,26.15,26.05,26.08,66
20130201|2012-08-17 11:00,17,26.1,26.1,26,26,146
20130201|2012-08-17 11:30,17,25.98,26.05,25.98,26.05,57
20130201|2012-08-17 12:00,17,26.05,26.1,26.02,26.05,119
20130201|2012-08-17 12:30,17,26.05,26.05,25.95,26.04,257
20130201|2012-08-17 13:00,17,26.05,26.1,26.02,26.02,107
20130201|2012-08-17 13:30,17,26.1,26.1,26.05,26.1,52
20130201|2012-08-17 14:00,17,26.1,26.1,26.02,26.1,151
20130201|2012-08-17 14:30,17,26.1,26.15,26.05,26.1,352
20130201|2012-08-17 15:00,17,26.06,26.06,25.95,26.05,467
20130201|2012-08-17 15:30,17,26.04,26.04,26.04,26.04,5
20130201|2012-08-20 07:00,20,26.05,26.08,26,26.05,41
20130201|2012-08-20 07:30,20,26.05,26.09,26,26.06,26
20130201|2012-08-20 08:00,20,26.15,26.2,26.1,26.1,43
20130201|2012-08-20 08:30,20,26.2,26.32,26.1,26.24,98
20130201|2012-08-20 09:00,20,26.21,26.33,26.21,26.28,52
20130201|2012-08-20 09:30,20,26.32,26.32,26.23,26.23,14
20130201|2012-08-20 10:00,20,26.25,26.3,26.2,26.22,154
20130201|2012-08-20 10:30,20,26.25,26.3,26.15,26.2,98
20130201|2012-08-20 11:00,20,26.2,26.2,26.13,26.15,110
20130201|2012-08-20 11:30,20,26.15,26.25,26.15,26.25,54
20130201|2012-08-20 12:00,20,26.25,26.25,26.2,26.2,8
20130201|2012-08-20 12:30,20,26.25,26.3,26.2,26.3,19
20130201|2012-08-20 13:00,20,26.3,26.35,26.2,26.25,104
20130201|2012-08-20 13:30,20,26.2,26.25,26.2,26.25,12
20130201|2012-08-20 14:00,20,26.25,26.28,26.2,26.27,106
20130201|2012-08-20 14:30,20,26.3,26.4,26.2,26.3,318
20130201|2012-08-20 15:00,20,26.35,26.5,26.3,26.5,917
20130201|2012-08-20 15:30,20,26.44,26.44,26.44,26.44,51
20130201|2012-08-21 07:00,21,26.35,26.35,26.35,26.35,5
20130201|2012-08-21 07:30,21,26.35,26.4,26.35,26.35,39
20130201|2012-08-21 08:00,21,26.35,26.35,26.25,26.35,358
20130201|2012-08-21 08:30,21,26.35,26.4,26.3,26.3,417
20130201|2012-08-21 09:00,21,26.3,26.35,26.25,26.27,85
20130201|2012-08-21 09:30,21,26.25,26.32,26.25,26.25,102
20130201|2012-08-21 10:00,21,26.27,26.43,26.25,26.4,82
20130201|2012-08-21 10:30,21,26.41,26.45,26.35,26.4,105
20130201|2012-08-21 11:00,21,26.4,26.46,26.35,26.45,125
20130201|2012-08-21 11:30,21,26.45,26.5,26.42,26.49,65
20130201|2012-08-21 12:00,21,26.46,26.46,26.38,26.45,222
20130201|2012-08-21 12:30,21,26.5,26.55,26.45,26.52,58
20130201|2012-08-21 13:00,21,26.45,26.45,26.4,26.45,20
20130201|2012-08-21 13:30,21,26.45,26.6,26.45,26.57,36
20130201|2012-08-21 14:00,21,26.6,26.8,26.59,26.76,230
20130201|2012-08-21 14:30,21,26.75,26.76,26.65,26.72,139
20130201|2012-08-21 15:00,21,26.7,26.9,26.68,26.9,882
20130201|2012-08-21 15:30,21,26.9,26.9,26.9,26.9,29
20130201|2012-08-22 07:00,22,26.9,27.15,26.9,26.94,49
20130201|2012-08-22 07:30,22,26.9,27.02,26.9,27,140
20130201|2012-08-22 08:00,22,26.97,27.06,26.95,26.95,56
20130201|2012-08-22 08:30,22,26.95,27.02,26.77,26.82,274
20130201|2012-08-22 09:00,22,26.85,26.95,26.7,26.75,396
20130201|2012-08-22 09:30,22,26.74,26.95,26.72,26.9,200
20130201|2012-08-22 10:00,22,26.9,26.95,26.75,26.85,278
20130201|2012-08-22 10:30,22,26.85,26.87,26.7,26.7,59
20130201|2012-08-22 11:00,22,26.67,26.77,26.65,26.75,149
20130201|2012-08-22 11:30,22,26.75,26.81,26.75,26.75,195
20130201|2012-08-22 12:00,22,26.8,26.95,26.75,26.8,279
20130201|2012-08-22 12:30,22,26.8,26.83,26.75,26.83,53
20130201|2012-08-22 13:00,22,26.79,26.79,26.6,26.7,326
20130201|2012-08-22 13:30,22,26.66,26.67,26.56,26.56,199
20130201|2012-08-22 14:00,22,26.61,26.67,26.53,26.67,159
20130201|2012-08-22 14:30,22,26.65,26.72,26.65,26.7,268
20130201|2012-08-22 15:00,22,26.7,26.9,26.63,26.9,880
20130201|2012-08-22 15:30,22,26.9,26.9,26.9,26.9,15
20130201|2012-08-23 07:00,23,26.8,26.85,26.8,26.85,18
20130201|2012-08-23 07:30,23,26.85,26.95,26.85,26.9,32
20130201|2012-08-23 08:00,23,26.85,26.97,26.85,26.95,32
20130201|2012-08-23 08:30,23,26.95,27.15,26.9,27.15,469
20130201|2012-08-23 09:00,23,27.15,27.2,27,27.03,278
20130201|2012-08-23 09:30,23,27.05,27.05,26.9,26.93,213
20130201|2012-08-23 10:00,23,26.9,26.99,26.85,26.9,118
20130201|2012-08-23 10:30,23,26.9,26.95,26.85,26.9,130
20130201|2012-08-23 11:00,23,26.95,27.05,26.95,26.95,108
20130201|2012-08-23 11:30,23,26.95,27.02,26.95,26.95,103
20130201|2012-08-23 12:00,23,27,27.15,26.95,27.14,85
20130201|2012-08-23 12:30,23,27.15,27.2,27.05,27.09,76
20130201|2012-08-23 13:00,23,27.05,27.1,26.98,27.02,181
20130201|2012-08-23 13:30,23,27,27.05,26.9,27,140
20130201|2012-08-23 14:00,23,26.95,27,26.9,26.95,311
20130201|2012-08-23 14:30,23,26.95,27.05,26.9,27.05,368
20130201|2012-08-23 15:00,23,27.04,27.1,26.95,27.1,405
20130201|2012-08-23 15:30,23,27.08,27.08,27.08,27.08,1
20130201|2012-08-24 07:00,24,27.2,27.21,27.1,27.1,53
20130201|2012-08-24 07:30,24,27.1,27.28,27.1,27.24,94
20130201|2012-08-24 08:00,24,27.2,27.27,27.18,27.27,119
20130201|2012-08-24 08:30,24,27.3,27.35,27.1,27.25,398
20130201|2012-08-24 09:00,24,27.25,27.27,26.99,27.05,300
20130201|2012-08-24 09:30,24,27,27,26.9,26.96,179
20130201|2012-08-24 10:00,24,26.99,27.05,26.9,26.92,227
20130201|2012-08-24 10:30,24,26.95,27,26.95,26.96,60
20130201|2012-08-24 11:00,24,27,27,26.94,26.94,14
20130201|2012-08-24 11:30,24,26.9,26.9,26.84,26.84,36
20130201|2012-08-24 12:00,24,26.85,26.85,26.83,26.85,12
20130201|2012-08-24 12:30,24,26.82,26.82,26.73,26.75,105
20130201|2012-08-24 13:00,24,26.76,26.8,26.75,26.78,32
20130201|2012-08-24 13:30,24,26.75,26.85,26.75,26.8,206
20130201|2012-08-24 14:00,24,26.85,26.95,26.8,26.85,802
20130201|2012-08-24 14:30,24,26.85,26.85,26.72,26.8,373
20130201|2012-08-24 15:00,24,26.85,27.05,26.83,27.05,556
20130201|2012-08-24 15:30,24,27.05,27.05,27.05,27.05,25
20130201|2012-08-27 07:00,27,26.9,26.9,26.85,26.87,26
20130201|2012-08-27 07:30,27,26.9,26.9,26.85,26.9,45
20130201|2012-08-27 08:00,27,26.8,26.85,26.8,26.8,6
20130201|2012-08-27 08:30,27,26.85,26.88,26.8,26.85,202
20130201|2012-08-27 09:00,27,26.91,26.95,26.83,26.9,143
20130201|2012-08-27 09:30,27,26.88,26.88,26.8,26.8,121
20130201|2012-08-27 10:00,27,26.8,26.81,26.7,26.75,316
20130201|2012-08-27 10:30,27,26.74,26.85,26.74,26.83,120
20130201|2012-08-27 11:00,27,26.85,26.85,26.71,26.8,126
20130201|2012-08-27 11:30,27,26.75,26.75,26.73,26.75,59
20130201|2012-08-27 12:00,27,26.7,26.73,26.66,26.66,37
20130201|2012-08-27 12:30,27,26.65,26.7,26.6,26.65,30
20130201|2012-08-27 13:00,27,26.6,26.65,26.6,26.62,26
20130201|2012-08-27 13:30,27,26.65,26.65,26.63,26.65,15
20130201|2012-08-27 14:00,27,26.65,26.7,26.63,26.65,173
20130201|2012-08-27 14:30,27,26.65,26.8,26.65,26.8,343
20130201|2012-08-27 15:00,27,26.8,26.8,26.7,26.8,459
20130201|2012-08-27 15:30,27,26.72,26.72,26.72,26.72,21
20130201|2012-08-28 07:00,28,26.7,26.81,26.7,26.81,18
20130201|2012-08-28 07:30,28,26.81,26.85,26.81,26.85,10
20130201|2012-08-28 08:00,28,26.85,26.94,26.8,26.94,74
20130201|2012-08-28 08:30,28,26.9,26.9,26.7,26.88,390
20130201|2012-08-28 09:00,28,26.9,26.9,26.65,26.7,120
20130201|2012-08-28 09:30,28,26.68,26.75,26.65,26.74,69
20130201|2012-08-28 10:00,28,26.7,26.75,26.65,26.7,113
20130201|2012-08-28 10:30,28,26.7,26.71,26.65,26.65,137
20130201|2012-08-28 11:00,28,26.6,26.66,26.53,26.66,159
20130201|2012-08-28 11:30,28,26.65,26.72,26.65,26.7,153
20130201|2012-08-28 12:00,28,26.7,26.75,26.69,26.72,154
20130201|2012-08-28 12:30,28,26.73,26.75,26.7,26.7,114
20130201|2012-08-28 13:00,28,26.7,26.72,26.68,26.7,93
20130201|2012-08-28 13:30,28,26.65,26.75,26.65,26.7,102
20130201|2012-08-28 14:00,28,26.7,26.75,26.65,26.75,94
20130201|2012-08-28 14:30,28,26.7,26.79,26.7,26.75,253
20130201|2012-08-28 15:00,28,26.78,26.85,26.65,26.8,389
20130201|2012-08-28 15:30,28,26.79,26.79,26.79,26.79,6
20130201|2012-08-29 07:00,29,26.75,26.84,26.75,26.8,28
20130201|2012-08-29 07:30,29,26.8,26.8,26.75,26.8,41
20130201|2012-08-29 08:00,29,26.8,26.83,26.78,26.81,14
20130201|2012-08-29 08:30,29,26.8,26.85,26.75,26.84,96
20130201|2012-08-29 09:00,29,26.85,26.87,26.76,26.78,123
20130201|2012-08-29 09:30,29,26.8,26.92,26.75,26.92,331
20130201|2012-08-29 10:00,29,26.87,26.9,26.78,26.78,172
20130201|2012-08-29 10:30,29,26.8,26.82,26.65,26.65,69
20130201|2012-08-29 11:00,29,26.65,26.7,26.64,26.67,44
20130201|2012-08-29 11:30,29,26.67,26.67,26.6,26.65,144
20130201|2012-08-29 12:00,29,26.6,26.62,26.48,26.53,88
20130201|2012-08-29 12:30,29,26.55,26.7,26.45,26.7,153
20130201|2012-08-29 13:00,29,26.55,26.57,26.5,26.54,86
20130201|2012-08-29 13:30,29,26.5,26.75,26.5,26.74,159
20130201|2012-08-29 14:00,29,26.72,26.9,26.72,26.8,318
20130201|2012-08-29 14:30,29,26.8,26.95,26.8,26.85,271
20130201|2012-08-29 15:00,29,26.9,27,26.84,26.95,497
20130201|2012-08-29 15:30,29,26.93,26.93,26.93,26.93,5
20130201|2012-08-30 07:00,30,27.1,27.1,27.05,27.05,174
20130201|2012-08-30 07:30,30,27.05,27.15,27.05,27.15,63
20130201|2012-08-30 08:00,30,27.17,27.17,27.13,27.13,8
20130201|2012-08-30 08:30,30,27.1,27.15,26.85,27,343
20130201|2012-08-30 09:00,30,27.04,27.1,26.95,27.09,97
20130201|2012-08-30 09:30,30,27.15,27.2,27.1,27.1,210
20130201|2012-08-30 10:00,30,27.07,27.07,26.9,26.9,104
20130201|2012-08-30 10:30,30,26.9,27,26.9,26.95,209
20130201|2012-08-30 11:00,30,27,27.05,26.95,27.05,116
20130201|2012-08-30 11:30,30,27,27.04,26.95,26.95,95
20130201|2012-08-30 12:00,30,26.95,26.95,26.9,26.95,5
20130201|2012-08-30 12:30,30,26.95,27,26.9,26.91,48
20130201|2012-08-30 13:00,30,26.89,26.93,26.8,26.93,399
20130201|2012-08-30 13:30,30,26.92,26.95,26.9,26.95,98
20130201|2012-08-30 14:00,30,26.9,26.98,26.88,26.95,290
20130201|2012-08-30 14:30,30,26.9,27.05,26.79,27,333
20130201|2012-08-30 15:00,30,27.06,27.15,27,27,396
20130201|2012-08-30 15:30,30,27.03,27.03,27.03,27.03,1
20130201|2012-08-31 07:00,31,26.7,26.74,26.7,26.74,2
20130201|2012-08-31 07:30,31,26.68,26.69,26.6,26.65,106
20130201|2012-08-31 08:00,31,26.65,26.8,26.65,26.79,129
20130201|2012-08-31 08:30,31,26.75,26.82,26.73,26.8,116
20130201|2012-08-31 09:00,31,26.8,26.96,26.6,26.6,349
20130201|2012-08-31 09:30,31,26.7,26.7,26.4,26.45,374
20130201|2012-08-31 10:00,31,26.45,26.5,26.4,26.5,250
20130201|2012-08-31 10:30,31,26.5,26.51,26.45,26.5,40
20130201|2012-08-31 11:00,31,26.55,26.75,26.55,26.67,95
20130201|2012-08-31 11:30,31,26.7,26.79,26.63,26.63,97
20130201|2012-08-31 12:00,31,26.65,26.84,26.63,26.8,60
20130201|2012-08-31 12:30,31,26.75,26.78,26.54,26.55,112
20130201|2012-08-31 13:00,31,26.5,26.65,26.45,26.45,58
20130201|2012-08-31 13:30,31,26.44,26.5,26.44,26.45,41
20130201|2012-08-31 14:00,31,26.49,26.55,26.45,26.45,73
20130201|2012-08-31 14:30,31,26.5,26.53,26.4,26.5,132
20130201|2012-08-31 15:00,31,26.51,26.7,26.5,26.65,658
20130201|2012-08-31 15:30,31,26.63,26.63,26.63,26.63,2
20130201|2012-09-04 07:30,4,26.6,26.65,26.6,26.65,80
20130201|2012-09-04 08:00,4,26.65,26.7,26.64,26.7,27
20130201|2012-09-04 08:30,4,26.7,26.82,26.6,26.75,268
20130201|2012-09-04 09:00,4,26.81,27,26.7,26.85,223
20130201|2012-09-04 09:30,4,26.9,26.9,26.74,26.77,143
20130201|2012-09-04 10:00,4,26.75,26.76,26.65,26.7,117
20130201|2012-09-04 10:30,4,26.7,26.8,26.7,26.75,40
20130201|2012-09-04 11:00,4,26.75,26.85,26.75,26.85,36
20130201|2012-09-04 11:30,4,26.85,26.85,26.78,26.8,145
20130201|2012-09-04 12:00,4,26.75,26.75,26.75,26.75,19
20130201|2012-09-04 12:30,4,26.75,26.78,26.74,26.74,96
20130201|2012-09-04 13:00,4,26.7,26.7,26.62,26.65,62
20130201|2012-09-04 13:30,4,26.65,26.67,26.55,26.65,127
20130201|2012-09-04 14:00,4,26.7,26.7,26.55,26.65,177
20130201|2012-09-04 14:30,4,26.6,26.8,26.6,26.63,358
20130201|2012-09-04 15:00,4,26.65,26.75,26.65,26.75,711
20130201|2012-09-04 15:30,4,26.74,26.74,26.74,26.74,100
20130201|2012-09-05 07:00,5,26.77,26.85,26.75,26.85,31
20130201|2012-09-05 07:30,5,26.85,26.85,26.79,26.79,46
20130201|2012-09-05 08:00,5,26.78,26.8,26.73,26.78,213
20130201|2012-09-05 08:30,5,26.8,26.85,26.62,26.62,377
20130201|2012-09-05 09:00,5,26.6,26.62,26.42,26.45,202
20130201|2012-09-05 09:30,5,26.43,26.55,26.43,26.5,182
20130201|2012-09-05 10:00,5,26.5,26.55,26.45,26.47,267
20130201|2012-09-05 10:30,5,26.47,26.47,26.39,26.45,155
20130201|2012-09-05 11:00,5,26.38,26.38,26.29,26.29,89
20130201|2012-09-05 11:30,5,26.31,26.4,26.31,26.35,39
20130201|2012-09-05 12:00,5,26.32,26.4,26.32,26.4,52
20130201|2012-09-05 12:30,5,26.38,26.47,26.38,26.45,123
20130201|2012-09-05 13:00,5,26.5,26.5,26.41,26.43,64
20130201|2012-09-05 13:30,5,26.4,26.45,26.35,26.35,80
20130201|2012-09-05 14:00,5,26.35,26.37,26.3,26.35,118
20130201|2012-09-05 14:30,5,26.35,26.36,26.25,26.25,231
20130201|2012-09-05 15:00,5,26.27,26.4,26.1,26.35,533
20130201|2012-09-05 15:30,5,26.33,26.33,26.33,26.33,197
20130201|2012-09-06 07:00,6,26.05,26.1,25.95,26.1,12
20130201|2012-09-06 07:30,6,26,26.09,25.95,26.05,78
20130201|2012-09-06 08:00,6,26.03,26.03,25.83,25.87,94
20130201|2012-09-06 08:30,6,25.9,25.9,25.4,25.57,730
20130201|2012-09-06 09:00,6,25.55,25.55,25.3,25.33,233
20130201|2012-09-06 09:30,6,25.3,25.39,25.29,25.35,238
20130201|2012-09-06 10:00,6,25.35,25.4,25.3,25.35,115
20130201|2012-09-06 10:30,6,25.4,25.4,25.26,25.3,197
20130201|2012-09-06 11:00,6,25.3,25.3,25.3,25.3,15
20130201|2012-09-06 11:30,6,25.3,25.35,25.25,25.3,68
20130201|2012-09-06 12:00,6,25.27,25.32,25.25,25.25,217
20130201|2012-09-06 12:30,6,25.3,25.35,25.28,25.3,296
20130201|2012-09-06 13:00,6,25.3,25.35,25.29,25.35,182
20130201|2012-09-06 13:30,6,25.32,25.35,25.28,25.33,253
20130201|2012-09-06 14:00,6,25.3,25.45,25.3,25.42,395
20130201|2012-09-06 14:30,6,25.45,25.47,25.23,25.25,615
20130201|2012-09-06 15:00,6,25.25,25.4,25.2,25.3,787
20130201|2012-09-06 16:00,6,25.32,25.32,25.32,25.32,5
20130201|2012-09-07 07:00,7,25.15,25.15,25.03,25.05,25
20130201|2012-09-07 07:30,7,25.05,25.1,24.9,25,246
20130201|2012-09-07 08:00,7,25,25.02,24.95,25,145
20130201|2012-09-07 08:30,7,24.95,25.02,24.9,24.95,258
20130201|2012-09-07 09:00,7,24.95,24.97,24.75,24.77,128
20130201|2012-09-07 09:30,7,24.75,24.8,24.65,24.76,89
20130201|2012-09-07 10:00,7,24.75,24.85,24.75,24.85,124
20130201|2012-09-07 10:30,7,24.84,24.85,24.75,24.78,115
20130201|2012-09-07 11:00,7,24.8,24.8,24.65,24.7,307
20130201|2012-09-07 11:30,7,24.7,24.7,24.6,24.6,49
20130201|2012-09-07 12:00,7,24.65,24.65,24.6,24.65,48
20130201|2012-09-07 12:30,7,24.63,24.72,24.63,24.72,46
20130201|2012-09-07 13:00,7,24.7,24.7,24.63,24.65,47
20130201|2012-09-07 13:30,7,24.65,24.67,24.6,24.62,62
20130201|2012-09-07 14:00,7,24.63,24.7,24.6,24.6,106
20130201|2012-09-07 14:30,7,24.6,24.7,24.6,24.65,372
20130201|2012-09-07 15:00,7,24.7,24.8,24.65,24.8,1389
20130201|2012-09-07 15:30,7,24.79,24.79,24.79,24.79,18
20130201|2012-09-10 07:00,10,24.7,24.81,24.7,24.8,114
20130201|2012-09-10 07:30,10,24.8,24.9,24.75,24.86,181
20130201|2012-09-10 08:00,10,24.85,24.9,24.85,24.88,26
20130201|2012-09-10 08:30,10,24.85,24.9,24.69,24.7,391
20130201|2012-09-10 09:00,10,24.7,24.75,24.6,24.67,125
20130201|2012-09-10 09:30,10,24.65,24.77,24.65,24.73,124
20130201|2012-09-10 10:00,10,24.75,24.75,24.7,24.7,92
20130201|2012-09-10 10:30,10,24.7,24.75,24.6,24.65,180
20130201|2012-09-10 11:00,10,24.7,24.72,24.65,24.7,70
20130201|2012-09-10 11:30,10,24.7,24.79,24.7,24.7,38
20130201|2012-09-10 12:00,10,24.73,24.75,24.7,24.75,63
20130201|2012-09-10 12:30,10,24.7,24.8,24.67,24.8,285
20130201|2012-09-10 13:00,10,24.8,24.8,24.75,24.77,107
20130201|2012-09-10 13:30,10,24.8,24.85,24.72,24.8,169
20130201|2012-09-10 14:00,10,24.8,24.9,24.77,24.85,149
20130201|2012-09-10 14:30,10,24.9,25.17,24.85,25.17,347
20130201|2012-09-10 15:00,10,25.17,25.25,25.05,25.15,581
20130201|2012-09-10 15:30,10,25.08,25.08,25.08,25.08,4
20130201|2012-09-11 07:00,11,24.85,24.9,24.85,24.85,21
20130201|2012-09-11 07:30,11,24.9,24.95,24.9,24.9,48
20130201|2012-09-11 08:00,11,24.9,25,24.85,25,18
20130201|2012-09-11 08:30,11,24.95,25,24.5,24.5,426
20130201|2012-09-11 09:00,11,24.5,24.62,24.5,24.55,540
20130201|2012-09-11 09:30,11,24.55,24.55,24.4,24.45,262
20130201|2012-09-11 10:00,11,24.44,24.45,24.35,24.35,165
20130201|2012-09-11 10:30,11,24.35,24.52,24.35,24.5,334
20130201|2012-09-11 11:00,11,24.5,24.6,24.45,24.58,289
20130201|2012-09-11 11:30,11,24.55,24.75,24.55,24.7,284
20130201|2012-09-11 12:00,11,24.67,24.7,24.55,24.55,183
20130201|2012-09-11 12:30,11,24.55,24.6,24.45,24.5,336
20130201|2012-09-11 13:00,11,24.55,24.55,24.45,24.45,176
20130201|2012-09-11 13:30,11,24.45,24.6,24.44,24.5,210
20130201|2012-09-11 14:00,11,24.55,24.7,24.54,24.65,333
20130201|2012-09-11 14:30,11,24.65,24.74,24.44,24.45,330
20130201|2012-09-11 15:00,11,24.45,24.8,24.45,24.75,972
20130201|2012-09-11 15:30,11,24.76,24.76,24.76,24.76,2
20130201|2012-09-12 07:00,12,24.55,24.55,24.5,24.5,8
20130201|2012-09-12 07:30,12,24.5,24.52,24.4,24.42,37
20130201|2012-09-12 08:00,12,24.4,24.41,24.25,24.25,214
20130201|2012-09-12 08:30,12,24.25,24.35,24.1,24.2,437
20130201|2012-09-12 09:00,12,24.2,24.25,24.08,24.25,359
20130201|2012-09-12 09:30,12,24.25,24.35,24.19,24.23,251
20130201|2012-09-12 10:00,12,24.23,24.23,24,24.05,254
20130201|2012-09-12 10:30,12,24.05,24.05,23.85,23.93,960
20130201|2012-09-12 11:00,12,23.9,24.05,23.85,24.02,688
20130201|2012-09-12 11:30,12,24,24.03,23.95,23.95,263
20130201|2012-09-12 12:00,12,23.95,24.02,23.9,23.96,272
20130201|2012-09-12 12:30,12,23.96,23.98,23.9,23.95,120
20130201|2012-09-12 13:00,12,23.95,23.98,23.9,23.9,62
20130201|2012-09-12 13:30,12,23.9,23.95,23.85,23.95,109
20130201|2012-09-12 14:00,12,23.95,24.05,23.9,23.9,256
20130201|2012-09-12 14:30,12,23.9,24.05,23.85,23.88,410
20130201|2012-09-12 15:00,12,23.85,24.15,23.85,24.15,1452
20130201|2012-09-12 15:30,12,24.08,24.08,24.08,24.08,4
20130201|2012-09-13 07:00,13,24.1,24.1,24.1,24.1,6
20130201|2012-09-13 07:30,13,24.05,24.1,24.05,24.05,46
20130201|2012-09-13 08:00,13,24.06,24.09,24.03,24.05,79
20130201|2012-09-13 08:30,13,24.05,24.2,23.9,23.9,641
20130201|2012-09-13 09:00,13,23.9,23.95,23.63,23.69,971
20130201|2012-09-13 09:30,13,23.65,23.7,23.6,23.65,417
20130201|2012-09-13 10:00,13,23.65,23.71,23.6,23.7,198
20130201|2012-09-13 10:30,13,23.65,23.75,23.65,23.75,164
20130201|2012-09-13 11:00,13,23.78,23.85,23.75,23.8,220
20130201|2012-09-13 11:30,13,23.75,23.75,23.3,23.3,598
20130201|2012-09-13 12:00,13,23.3,23.33,23,23.09,278
20130201|2012-09-13 12:30,13,23.05,23.09,22.94,23.04,188
20130201|2012-09-13 13:00,13,23.07,23.07,22.65,22.73,517
20130201|2012-09-13 13:30,13,22.75,23,22.7,22.85,295
20130201|2012-09-13 14:00,13,22.9,23,22.85,22.93,551
20130201|2012-09-13 14:30,13,22.95,23.1,22.89,23.1,940
20130201|2012-09-13 15:00,13,23.07,23.15,23,23.07,1852
20130201|2012-09-13 15:30,13,23.08,23.08,23.08,23.08,34
20130201|2012-09-14 07:00,14,22.65,22.8,22.6,22.6,53
20130201|2012-09-14 07:30,14,22.6,22.7,22.6,22.65,100
20130201|2012-09-14 08:00,14,22.65,22.65,22.54,22.59,132
20130201|2012-09-14 08:30,14,22.55,22.6,22.15,22.38,717
20130201|2012-09-14 09:00,14,22.35,22.4,22.19,22.27,696
20130201|2012-09-14 09:30,14,22.25,22.3,22.15,22.3,1000
20130201|2012-09-14 10:00,14,22.3,22.6,22.2,22.6,872
20130201|2012-09-14 10:30,14,22.65,22.8,22.57,22.65,553
20130201|2012-09-14 11:00,14,22.64,22.65,22.35,22.42,611
20130201|2012-09-14 11:30,14,22.42,22.5,22.4,22.48,726
20130201|2012-09-14 12:00,14,22.5,22.69,22.48,22.69,364
20130201|2012-09-14 12:30,14,22.68,22.7,22.55,22.6,265
20130201|2012-09-14 13:00,14,22.6,22.67,22.55,22.55,233
20130201|2012-09-14 13:30,14,22.55,22.68,22.55,22.6,442
20130201|2012-09-14 14:00,14,22.55,22.8,22.55,22.7,479
20130201|2012-09-14 14:30,14,22.7,22.9,22.65,22.85,569
20130201|2012-09-14 15:00,14,22.85,23.2,22.8,23.2,2061
20130201|2012-09-14 15:30,14,23.12,23.12,23.12,23.12,32
20130201|2012-09-17 07:00,17,23.08,23.09,23.08,23.09,3
20130201|2012-09-17 07:30,17,23.1,23.15,23,23,309
20130201|2012-09-17 08:00,17,22.95,23,22.9,22.98,287
20130201|2012-09-17 08:30,17,23,23,22.65,22.65,644
20130201|2012-09-17 09:00,17,22.65,22.7,22.55,22.6,613
20130201|2012-09-17 09:30,17,22.6,22.68,22.55,22.63,298
20130201|2012-09-17 10:00,17,22.63,22.67,22.6,22.6,269
20130201|2012-09-17 10:30,17,22.6,22.65,22.55,22.62,348
20130201|2012-09-17 11:00,17,22.6,22.65,22.59,22.6,186
20130201|2012-09-17 11:30,17,22.65,22.7,22.6,22.65,163
20130201|2012-09-17 12:00,17,22.65,22.7,22.6,22.65,246
20130201|2012-09-17 12:30,17,22.65,22.7,22.6,22.7,453
20130201|2012-09-17 13:00,17,22.65,22.75,22.6,22.69,402
20130201|2012-09-17 13:30,17,22.68,22.75,22.65,22.74,159
20130201|2012-09-17 14:00,17,22.74,22.85,22.65,22.85,359
20130201|2012-09-17 14:30,17,22.82,22.9,22.6,22.6,753
20130201|2012-09-17 15:00,17,22.65,22.95,22.63,22.9,1274
20130201|2012-09-17 16:00,17,22.88,22.88,22.88,22.88,50
20130201|2012-09-18 07:00,18,22.74,22.78,22.71,22.78,45
20130201|2012-09-18 07:30,18,22.7,22.73,22.65,22.71,57
20130201|2012-09-18 08:00,18,22.75,22.81,22.7,22.81,94
20130201|2012-09-18 08:30,18,22.81,23.01,22.81,22.94,320
20130201|2012-09-18 09:00,18,22.94,23,22.85,22.85,169
20130201|2012-09-18 09:30,18,22.9,22.96,22.85,22.9,181
20130201|2012-09-18 10:00,18,22.89,22.89,22.7,22.7,210
20130201|2012-09-18 10:30,18,22.78,22.82,22.65,22.74,410
20130201|2012-09-18 11:00,18,22.75,22.8,22.7,22.74,289
20130201|2012-09-18 11:30,18,22.7,22.8,22.7,22.7,226
20130201|2012-09-18 12:00,18,22.7,22.75,22.65,22.73,228
20130201|2012-09-18 12:30,18,22.75,22.75,22.68,22.7,102
20130201|2012-09-18 13:00,18,22.7,22.73,22.65,22.7,177
20130201|2012-09-18 13:30,18,22.65,22.7,22.55,22.57,162
20130201|2012-09-18 14:00,18,22.57,22.6,22.4,22.45,444
20130201|2012-09-18 14:30,18,22.4,22.43,22.35,22.35,189
20130201|2012-09-18 15:00,18,22.39,22.5,22.34,22.5,1188
20130201|2012-09-18 16:00,18,22.43,22.43,22.43,22.43,30
20130201|2012-09-19 07:00,19,22.23,22.3,22.23,22.25,152
20130201|2012-09-19 07:30,19,22.25,22.25,22.23,22.23,48
20130201|2012-09-19 08:00,19,22.24,22.34,22.2,22.34,54
20130201|2012-09-19 08:30,19,22.35,22.45,22.25,22.3,460
20130201|2012-09-19 09:00,19,22.3,22.3,22.15,22.2,411
20130201|2012-09-19 09:30,19,22.2,22.25,22.04,22.04,247
20130201|2012-09-19 10:00,19,22.09,22.09,21.95,21.95,304
20130201|2012-09-19 10:30,19,22,22,21.9,21.9,238
20130201|2012-09-19 11:00,19,21.94,21.99,21.9,21.95,213
20130201|2012-09-19 11:30,19,21.95,22.03,21.9,22.03,191
20130201|2012-09-19 12:00,19,22.02,22.08,22,22.05,224
20130201|2012-09-19 12:30,19,22.05,22.15,22,22.05,423
20130201|2012-09-19 13:00,19,22.05,22.15,22.05,22.1,205
20130201|2012-09-19 13:30,19,22.1,22.15,22.05,22.08,187
20130201|2012-09-19 14:00,19,22.1,22.2,22.08,22.18,290
20130201|2012-09-19 14:30,19,22.2,22.25,22.05,22.25,534
20130201|2012-09-19 15:00,19,22.2,22.25,22.15,22.18,521
20130201|2012-09-19 15:30,19,22.18,22.18,22.18,22.18,90
20130201|2012-09-20 07:00,20,22.25,22.3,22.23,22.23,45
20130201|2012-09-20 07:30,20,22.25,22.27,22.25,22.27,30
20130201|2012-09-20 08:00,20,22.27,22.3,22.2,22.3,80
20130201|2012-09-20 08:30,20,22.3,22.5,22.2,22.45,235
20130201|2012-09-20 09:00,20,22.45,22.47,22.3,22.4,241
20130201|2012-09-20 09:30,20,22.38,22.38,22.2,22.2,111
20130201|2012-09-20 10:00,20,22.15,22.26,22.05,22.25,284
20130201|2012-09-20 10:30,20,22.25,22.27,22.15,22.25,79
20130201|2012-09-20 11:00,20,22.25,22.43,22.2,22.43,249
20130201|2012-09-20 11:30,20,22.4,22.45,22.35,22.45,114
20130201|2012-09-20 12:00,20,22.43,22.43,22.3,22.3,183
20130201|2012-09-20 12:30,20,22.3,22.38,22.25,22.3,139
20130201|2012-09-20 13:00,20,22.25,22.35,22.25,22.3,126
20130201|2012-09-20 13:30,20,22.35,22.35,22.2,22.2,149
20130201|2012-09-20 14:00,20,22.23,22.23,22.1,22.15,156
20130201|2012-09-20 14:30,20,22.15,22.23,22.15,22.15,166
20130201|2012-09-20 15:00,20,22.17,22.2,22.15,22.15,456
20130201|2012-09-20 15:30,20,22.18,22.18,22.18,22.18,2
20130201|2012-09-21 07:00,21,22,22.01,22,22,10
20130201|2012-09-21 07:30,21,22.01,22.02,21.98,22,126
20130201|2012-09-21 08:00,21,22,22,21.95,21.97,31
20130201|2012-09-21 08:30,21,22,22.03,21.95,22.02,297
20130201|2012-09-21 09:00,21,22,22.05,21.97,22,107
20130201|2012-09-21 09:30,21,22,22.05,21.95,22.05,270
20130201|2012-09-21 10:00,21,22.05,22.1,22,22.05,305
20130201|2012-09-21 10:30,21,22.05,22.13,22,22.07,185
20130201|2012-09-21 11:00,21,22.05,22.15,22,22.1,239
20130201|2012-09-21 11:30,21,22.1,22.12,22.05,22.07,75
20130201|2012-09-21 12:00,21,22.05,22.07,22,22.04,89
20130201|2012-09-21 12:30,21,22.04,22.05,22,22.02,126
20130201|2012-09-21 13:00,21,22,22.02,21.9,22.01,233
20130201|2012-09-21 13:30,21,22,22,21.9,22,194
20130201|2012-09-21 14:00,21,21.99,22.12,21.9,22.1,667
20130201|2012-09-21 14:30,21,22.05,22.2,21.95,22.2,815
20130201|2012-09-21 15:00,21,22.15,22.35,22.1,22.35,733
20130201|2012-09-21 15:30,21,22.33,22.33,22.33,22.33,2
20130201|2012-09-24 07:00,24,22.25,22.3,22.1,22.15,66
20130201|2012-09-24 07:30,24,22.15,22.15,22,22.1,162
20130201|2012-09-24 08:00,24,22.1,22.14,22.03,22.14,57
20130201|2012-09-24 08:30,24,22.15,22.25,22.15,22.19,124
20130201|2012-09-24 09:00,24,22.2,22.21,22.05,22.08,151
20130201|2012-09-24 09:30,24,22.08,22.1,21.9,21.9,179
20130201|2012-09-24 10:00,24,21.9,22.05,21.9,21.95,140
20130201|2012-09-24 10:30,24,21.95,22,21.9,21.94,254
20130201|2012-09-24 11:00,24,21.95,22,21.9,21.96,58
20130201|2012-09-24 11:30,24,21.95,22,21.89,21.89,79
20130201|2012-09-24 12:00,24,21.85,21.9,21.8,21.9,145
20130201|2012-09-24 12:30,24,21.93,22,21.93,21.97,73
20130201|2012-09-24 13:00,24,21.95,21.95,21.9,21.9,80
20130201|2012-09-24 13:30,24,21.89,21.92,21.85,21.88,262
20130201|2012-09-24 14:00,24,21.85,22,21.85,22,234
20130201|2012-09-24 14:30,24,21.97,22.05,21.93,22.05,606
20130201|2012-09-24 15:00,24,22.05,22.15,21.99,22.15,335
20130201|2012-09-24 16:00,24,22.14,22.14,22.14,22.14,25
20130201|2012-09-25 07:00,25,21.89,21.89,21.75,21.75,93
20130201|2012-09-25 07:30,25,21.75,21.77,21.7,21.75,58
20130201|2012-09-25 08:00,25,21.7,21.77,21.68,21.75,266
20130201|2012-09-25 08:30,25,21.75,22.07,21.75,21.95,640
20130201|2012-09-25 09:00,25,21.9,21.9,21.75,21.8,124
20130201|2012-09-25 09:30,25,21.8,21.85,21.7,21.7,121
20130201|2012-09-25 10:00,25,21.7,21.75,21.7,21.75,92
20130201|2012-09-25 10:30,25,21.7,21.77,21.7,21.75,192
20130201|2012-09-25 11:00,25,21.74,21.8,21.72,21.79,125
20130201|2012-09-25 11:30,25,21.78,22.11,21.78,21.91,422
20130201|2012-09-25 12:00,25,21.95,22,21.9,22,82
20130201|2012-09-25 12:30,25,22,22.02,21.85,21.9,200
20130201|2012-09-25 13:00,25,21.9,22.05,21.88,22.03,185
20130201|2012-09-25 13:30,25,22.05,22.06,21.95,22.04,158
20130201|2012-09-25 14:00,25,22.05,22.32,22.05,22.25,820
20130201|2012-09-25 14:30,25,22.2,22.6,22.15,22.58,646
20130201|2012-09-25 15:00,25,22.58,22.58,22.2,22.35,1466
20130201|2012-09-25 16:00,25,22.39,22.39,22.39,22.39,43
20130201|2012-09-26 07:00,26,22.37,22.6,22.37,22.55,119
20130201|2012-09-26 07:30,26,22.55,22.7,22.55,22.62,220
20130201|2012-09-26 08:00,26,22.6,22.64,22.55,22.6,208
20130201|2012-09-26 08:30,26,22.55,22.75,22.5,22.65,849
20130201|2012-09-26 09:00,26,22.65,22.81,22.63,22.8,298
20130201|2012-09-26 09:30,26,22.8,23,22.8,22.9,356
20130201|2012-09-26 10:00,26,22.9,22.9,22.6,22.6,408
20130201|2012-09-26 10:30,26,22.7,22.75,22.55,22.7,158
20130201|2012-09-26 11:00,26,22.65,22.68,22.5,22.6,238
20130201|2012-09-26 11:30,26,22.6,22.65,22.55,22.55,104
20130201|2012-09-26 12:00,26,22.6,22.6,22.5,22.55,33
20130201|2012-09-26 12:30,26,22.5,22.61,22.5,22.61,65
20130201|2012-09-26 13:00,26,22.55,22.65,22.5,22.62,76
20130201|2012-09-26 13:30,26,22.65,22.7,22.55,22.56,183
20130201|2012-09-26 14:00,26,22.55,22.75,22.55,22.68,235
20130201|2012-09-26 14:30,26,22.7,22.86,22.65,22.8,386
20130201|2012-09-26 15:00,26,22.8,22.85,22.55,22.65,481
20130201|2012-09-26 15:30,26,22.59,22.59,22.59,22.59,10
20130201|2012-09-27 07:00,27,22.37,22.45,22.37,22.45,41
20130201|2012-09-27 07:30,27,22.46,22.5,22.38,22.38,28
20130201|2012-09-27 08:00,27,22.39,22.39,22.3,22.3,21
20130201|2012-09-27 08:30,27,22.35,22.45,22.2,22.4,408
20130201|2012-09-27 09:00,27,22.4,22.5,22.28,22.4,387
20130201|2012-09-27 09:30,27,22.45,22.49,22.35,22.38,174
20130201|2012-09-27 10:00,27,22.38,22.47,22.33,22.45,154
20130201|2012-09-27 10:30,27,22.45,22.45,22,22.05,261
20130201|2012-09-27 11:00,27,22.06,22.06,21.85,21.86,309
20130201|2012-09-27 11:30,27,21.8,21.95,21.8,21.92,52
20130201|2012-09-27 12:00,27,21.9,21.91,21.86,21.9,91
20130201|2012-09-27 12:30,27,21.9,21.93,21.8,21.85,97
20130201|2012-09-27 13:00,27,21.85,21.95,21.82,21.85,367
20130201|2012-09-27 13:30,27,21.9,22.03,21.85,22,212
20130201|2012-09-27 14:00,27,22.01,22.05,21.92,22.05,252
20130201|2012-09-27 14:30,27,22,22.07,21.85,21.85,1497
20130201|2012-09-27 15:00,27,21.9,22.1,21.75,22.1,1747
20130201|2012-09-27 15:30,27,22.02,22.02,22.02,22.02,200
20130201|2012-09-28 07:00,28,22.18,22.18,22.05,22.17,152
20130201|2012-09-28 07:30,28,22.19,22.3,22.18,22.22,106
20130201|2012-09-28 08:00,28,22.23,22.23,22.1,22.15,100
20130201|2012-09-28 08:30,28,22.15,22.35,22.1,22.3,528
20130201|2012-09-28 09:00,28,22.25,22.35,22.19,22.3,218
20130201|2012-09-28 09:30,28,22.29,22.35,22.2,22.32,322
20130201|2012-09-28 10:00,28,22.3,22.35,22.25,22.3,133
20130201|2012-09-28 10:30,28,22.25,22.3,22.2,22.25,108
20130201|2012-09-28 11:00,28,22.29,22.29,22,22.15,264
20130201|2012-09-28 11:30,28,22.15,22.17,22.1,22.12,107
20130201|2012-09-28 12:00,28,22.1,22.2,22.1,22.1,70
20130201|2012-09-28 12:30,28,22.1,22.12,21.95,21.99,103
20130201|2012-09-28 13:00,28,21.95,22.1,21.95,22.1,220
20130201|2012-09-28 13:30,28,22.1,22.22,22.1,22.18,246
20130201|2012-09-28 14:00,28,22.18,22.3,22.15,22.25,198
20130201|2012-09-28 14:30,28,22.25,22.35,22.1,22.2,171
20130201|2012-09-28 15:00,28,22.25,22.25,22.1,22.15,626
20130201|2012-09-28 15:30,28,22.18,22.18,22.18,22.18,10
20130201|2012-10-01 07:00,1,21.95,22.01,21.9,22,16
20130201|2012-10-01 07:30,1,22,22.02,21.9,21.95,113
20130201|2012-10-01 08:00,1,22,22,21.95,21.97,95
20130201|2012-10-01 08:30,1,22,22,21.88,21.97,246
20130201|2012-10-01 09:00,1,21.93,21.93,21.65,21.85,315
20130201|2012-10-01 09:30,1,21.85,21.9,21.75,21.85,188
20130201|2012-10-01 10:00,1,21.83,21.85,21.75,21.85,149
20130201|2012-10-01 10:30,1,21.85,22,21.8,21.95,120
20130201|2012-10-01 11:00,1,21.94,22,21.66,21.75,539
20130201|2012-10-01 11:30,1,21.67,21.98,21.63,21.93,497
20130201|2012-10-01 12:00,1,21.95,22.05,21.9,21.95,181
20130201|2012-10-01 12:30,1,21.95,22.02,21.75,21.75,172
20130201|2012-10-01 13:00,1,21.77,21.92,21.7,21.85,115
20130201|2012-10-01 13:30,1,21.8,21.9,21.77,21.77,151
20130201|2012-10-01 14:00,1,21.8,22.2,21.8,22.05,1042
20130201|2012-10-01 14:30,1,22.1,22.3,21.95,22.2,411
20130201|2012-10-01 15:00,1,22.24,22.25,21.95,22.15,971
20130201|2012-10-01 15:30,1,22.18,22.18,22.18,22.18,30
20130201|2012-10-02 07:00,2,22,22.07,21.95,22.05,38
20130201|2012-10-02 07:30,2,22.09,22.09,22.05,22.05,65
20130201|2012-10-02 08:00,2,22.05,22.06,21.95,21.95,76
20130201|2012-10-02 08:30,2,22,22,21.8,21.95,543
20130201|2012-10-02 09:00,2,21.95,22.08,21.93,21.95,303
20130201|2012-10-02 09:30,2,21.95,22.07,21.81,22,320
20130201|2012-10-02 10:00,2,22.05,22.05,21.88,21.93,524
20130201|2012-10-02 10:30,2,21.9,22.15,21.85,22.02,470
20130201|2012-10-02 11:00,2,22.04,22.05,21.9,21.95,320
20130201|2012-10-02 11:30,2,21.95,22.09,21.95,22.05,127
20130201|2012-10-02 12:00,2,22.1,22.1,22.1,22.1,1
20130201|2012-10-02 12:30,2,22.08,22.15,21.95,22.05,139
20130201|2012-10-02 13:00,2,22.04,22.2,22.04,22.15,85
20130201|2012-10-02 13:30,2,22.17,22.2,22.15,22.15,59
20130201|2012-10-02 14:00,2,22.15,22.18,22.1,22.1,234
20130201|2012-10-02 14:30,2,22.09,22.17,21.87,21.89,573
20130201|2012-10-02 15:00,2,21.89,22.05,21.75,22,1007
20130201|2012-10-02 15:30,2,22.01,22.01,22.01,22.01,1
20130201|2012-10-03 07:00,3,22.01,22.15,22,22,205
20130201|2012-10-03 07:30,3,22,22.01,21.96,21.96,116
20130201|2012-10-03 08:00,3,21.9,21.92,21.84,21.85,170
20130201|2012-10-03 08:30,3,21.85,22.01,21.83,21.95,573
20130201|2012-10-03 09:00,3,21.95,22.1,21.75,21.8,568
20130201|2012-10-03 09:30,3,21.75,21.81,21.7,21.75,596
20130201|2012-10-03 10:00,3,21.75,21.77,21.58,21.65,216
20130201|2012-10-03 10:30,3,21.64,21.7,21.63,21.65,103
20130201|2012-10-03 11:00,3,21.67,21.75,21.6,21.65,173
20130201|2012-10-03 11:30,3,21.65,21.72,21.65,21.69,244
20130201|2012-10-03 12:00,3,21.7,21.75,21.68,21.75,109
20130201|2012-10-03 12:30,3,21.75,21.94,21.73,21.87,318
20130201|2012-10-03 13:00,3,21.8,21.85,21.78,21.85,90
20130201|2012-10-03 13:30,3,21.85,21.89,21.76,21.83,227
20130201|2012-10-03 14:00,3,21.8,21.92,21.74,21.75,1515
20130201|2012-10-03 14:30,3,21.75,21.85,21.68,21.81,828
20130201|2012-10-03 15:00,3,21.81,21.85,21.7,21.8,918
20130201|2012-10-03 15:30,3,21.78,21.78,21.78,21.78,85
20130201|2012-10-04 07:00,4,21.67,21.67,21.55,21.55,96
20130201|2012-10-04 07:30,4,21.55,21.65,21.53,21.62,163
20130201|2012-10-04 08:00,4,21.55,21.58,21.53,21.56,50
20130201|2012-10-04 08:30,4,21.6,21.65,21.5,21.55,327
20130201|2012-10-04 09:00,4,21.55,21.55,21.35,21.49,301
20130201|2012-10-04 09:30,4,21.5,21.6,21.49,21.55,325
20130201|2012-10-04 10:00,4,21.5,21.58,21.45,21.55,150
20130201|2012-10-04 10:30,4,21.6,21.6,21.52,21.55,97
20130201|2012-10-04 11:00,4,21.55,21.6,21.48,21.55,110
20130201|2012-10-04 11:30,4,21.55,21.67,21.55,21.55,136
20130201|2012-10-04 12:00,4,21.57,21.57,21.49,21.52,60
20130201|2012-10-04 12:30,4,21.53,21.55,21.48,21.48,117
20130201|2012-10-04 13:00,4,21.5,21.55,21.48,21.48,108
20130201|2012-10-04 13:30,4,21.45,21.48,21.4,21.45,123
20130201|2012-10-04 14:00,4,21.43,21.47,21.43,21.44,133
20130201|2012-10-04 14:30,4,21.45,21.46,21.35,21.35,246
20130201|2012-10-04 15:00,4,21.39,21.45,21.2,21.23,1693
20130201|2012-10-04 15:30,4,21.26,21.26,21.26,21.26,19
20130201|2012-10-05 07:00,5,21.15,21.25,21.15,21.21,84
20130201|2012-10-05 07:30,5,21.15,21.3,20.85,20.88,324
20130201|2012-10-05 08:00,5,20.85,20.9,20.85,20.87,59
20130201|2012-10-05 08:30,5,20.95,20.95,20.79,20.83,363
20130201|2012-10-05 09:00,5,20.9,20.95,20.88,20.91,118
20130201|2012-10-05 09:30,5,20.93,21.05,20.9,21,283
20130201|2012-10-05 10:00,5,20.98,21.08,20.98,21.05,211
20130201|2012-10-05 10:30,5,21,21.09,20.95,21.03,281
20130201|2012-10-05 11:00,5,21.03,21.03,20.9,20.94,356
20130201|2012-10-05 11:30,5,20.95,20.97,20.9,20.9,114
20130201|2012-10-05 12:00,5,20.94,20.97,20.92,20.97,114
20130201|2012-10-05 12:30,5,20.97,21,20.9,20.99,133
20130201|2012-10-05 13:00,5,20.95,21,20.92,20.98,111
20130201|2012-10-05 13:30,5,20.95,21.15,20.95,21.13,129
20130201|2012-10-05 14:00,5,21.15,21.3,21.1,21.16,687
20130201|2012-10-05 14:30,5,21.15,21.31,21.12,21.22,187
20130201|2012-10-05 15:00,5,21.22,21.25,21.1,21.15,680
20130201|2012-10-05 15:30,5,21.1,21.1,21.1,21.1,3
20130201|2012-10-08 07:00,8,21.28,21.34,21.26,21.33,33
20130201|2012-10-08 07:30,8,21.25,21.25,21.25,21.25,26
20130201|2012-10-08 08:00,8,21.25,21.27,21.24,21.25,29
20130201|2012-10-08 08:30,8,21.3,21.35,21.2,21.27,261
20130201|2012-10-08 09:00,8,21.25,21.35,21.15,21.3,133
20130201|2012-10-08 09:30,8,21.29,21.31,21.17,21.23,222
20130201|2012-10-08 10:00,8,21.27,21.28,21.18,21.23,113
20130201|2012-10-08 10:30,8,21.28,21.3,21.2,21.2,129
20130201|2012-10-08 11:00,8,21.25,21.3,21.18,21.3,138
20130201|2012-10-08 11:30,8,21.3,21.32,21.3,21.3,142
20130201|2012-10-08 12:00,8,21.3,21.3,21.25,21.3,38
20130201|2012-10-08 12:30,8,21.28,21.28,21.18,21.21,91
20130201|2012-10-08 13:00,8,21.2,21.21,21.15,21.17,72
20130201|2012-10-08 13:30,8,21.15,21.2,21.14,21.14,142
20130201|2012-10-08 14:00,8,21.14,21.15,21.08,21.1,178
20130201|2012-10-08 14:30,8,21.15,21.17,21.1,21.1,1259
20130201|2012-10-08 15:00,8,21.15,21.17,21.1,21.1,530
20130201|2012-10-08 15:30,8,21.13,21.13,21.13,21.13,108
20130201|2012-10-09 07:00,9,21.1,21.1,21.01,21.03,58
20130201|2012-10-09 07:30,9,21,21.02,20.94,20.97,67
20130201|2012-10-09 08:00,9,21.02,21.15,21.01,21.15,163
20130201|2012-10-09 08:30,9,21.15,21.3,21.09,21.3,434
20130201|2012-10-09 09:00,9,21.27,21.3,21.15,21.2,473
20130201|2012-10-09 09:30,9,21.18,21.4,21.15,21.35,398
20130201|2012-10-09 10:00,9,21.35,21.5,21.35,21.5,337
20130201|2012-10-09 10:30,9,21.5,21.52,21.44,21.44,90
20130201|2012-10-09 11:00,9,21.4,21.42,21.24,21.27,200
20130201|2012-10-09 11:30,9,21.27,21.35,21.27,21.35,115
20130201|2012-10-09 12:00,9,21.36,21.36,21.33,21.35,38
20130201|2012-10-09 12:30,9,21.4,21.4,21.28,21.36,83
20130201|2012-10-09 13:00,9,21.36,21.4,21.3,21.34,136
20130201|2012-10-09 13:30,9,21.35,21.4,21.3,21.31,27
20130201|2012-10-09 14:00,9,21.35,21.5,21.35,21.47,103
20130201|2012-10-09 14:30,9,21.48,21.55,21.45,21.5,301
20130201|2012-10-09 15:00,9,21.5,21.55,21.3,21.3,979
20130201|2012-10-09 15:30,9,21.39,21.39,21.39,21.39,15
20130201|2012-10-10 07:00,10,21.3,21.32,21.29,21.32,34
20130201|2012-10-10 07:30,10,21.35,21.4,21.32,21.35,115
20130201|2012-10-10 08:00,10,21.32,21.32,21.27,21.27,40
20130201|2012-10-10 08:30,10,21.35,21.45,21.24,21.4,517
20130201|2012-10-10 09:00,10,21.35,21.37,21.29,21.3,192
20130201|2012-10-10 09:30,10,21.3,21.37,21.3,21.35,237
20130201|2012-10-10 10:00,10,21.37,21.4,21.3,21.35,115
20130201|2012-10-10 10:30,10,21.35,21.55,21.35,21.45,318
20130201|2012-10-10 11:00,10,21.43,21.53,21.39,21.5,598
20130201|2012-10-10 11:30,10,21.52,21.65,21.51,21.6,500
20130201|2012-10-10 12:00,10,21.6,21.6,21.42,21.43,260
20130201|2012-10-10 12:30,10,21.45,21.46,21.35,21.35,172
20130201|2012-10-10 13:00,10,21.35,21.49,21.31,21.45,799
20130201|2012-10-10 13:30,10,21.47,21.55,21.42,21.53,436
20130201|2012-10-10 14:00,10,21.55,21.6,21.48,21.55,505
20130201|2012-10-10 14:30,10,21.55,21.62,21.5,21.6,247
20130201|2012-10-10 15:00,10,21.6,21.65,21.5,21.5,1020
20130201|2012-10-10 15:30,10,21.53,21.53,21.53,21.53,25
20130201|2012-10-11 07:00,11,21.42,21.45,21.35,21.35,140
20130201|2012-10-11 07:30,11,21.35,21.4,21.3,21.3,88
20130201|2012-10-11 08:00,11,21.35,21.35,21.15,21.17,354
20130201|2012-10-11 08:30,11,21.19,21.23,21.14,21.2,469
20130201|2012-10-11 09:00,11,21.19,21.23,21.05,21.05,309
20130201|2012-10-11 09:30,11,21.05,21.06,20.95,20.95,388
20130201|2012-10-11 10:00,11,20.95,21.1,20.88,21.06,641
20130201|2012-10-11 10:30,11,21.06,21.18,21.05,21.1,217
20130201|2012-10-11 11:00,11,21.15,21.2,21.1,21.12,29
20130201|2012-10-11 11:30,11,21.1,21.15,21.05,21.1,104
20130201|2012-10-11 12:00,11,21.07,21.09,21.05,21.08,36
20130201|2012-10-11 12:30,11,21.1,21.23,21.08,21.15,231
20130201|2012-10-11 13:00,11,21.18,21.22,21.1,21.15,132
20130201|2012-10-11 13:30,11,21.1,21.26,21.1,21.25,218
20130201|2012-10-11 14:00,11,21.24,21.25,21.13,21.13,228
20130201|2012-10-11 14:30,11,21.11,21.17,21.1,21.15,377
20130201|2012-10-11 15:00,11,21.12,21.2,21,21.15,1031
20130201|2012-10-11 15:30,11,21.12,21.12,21.12,21.12,5
20130201|2012-10-12 07:00,12,20.9,20.92,20.8,20.83,43
20130201|2012-10-12 07:30,12,20.8,20.85,20.8,20.8,34
20130201|2012-10-12 08:00,12,20.84,20.95,20.81,20.85,132
20130201|2012-10-12 08:30,12,20.95,20.95,20.7,20.75,564
20130201|2012-10-12 09:00,12,20.77,20.88,20.72,20.85,551
20130201|2012-10-12 09:30,12,20.85,20.88,20.75,20.77,227
20130201|2012-10-12 10:00,12,20.8,21,20.75,20.95,351
20130201|2012-10-12 10:30,12,20.95,21.11,20.95,21.07,447
20130201|2012-10-12 11:00,12,21.06,21.09,20.95,21.09,223
20130201|2012-10-12 11:30,12,21.08,21.1,21,21.05,147
20130201|2012-10-12 12:00,12,21.07,21.25,21.05,21.15,503
20130201|2012-10-12 12:30,12,21.18,21.25,21.1,21.15,692
20130201|2012-10-12 13:00,12,21.14,21.2,21.05,21.05,894
20130201|2012-10-12 13:30,12,21.05,21.1,20.9,20.93,756
20130201|2012-10-12 14:00,12,20.93,21.05,20.89,20.89,1220
20130201|2012-10-12 14:30,12,20.88,20.95,20.88,20.95,970
20130201|2012-10-12 15:00,12,20.95,21.15,20.93,20.97,1077
20130201|2012-10-12 15:30,12,20.97,20.97,20.97,20.97,70
20130201|2012-10-15 07:00,15,20.77,20.8,20.77,20.8,15
20130201|2012-10-15 07:30,15,20.7,20.8,20.68,20.8,10
20130201|2012-10-15 08:00,15,20.75,20.77,20.7,20.72,79
20130201|2012-10-15 08:30,15,20.75,20.92,20.68,20.85,398
20130201|2012-10-15 09:00,15,20.9,21.05,20.75,20.8,547
20130201|2012-10-15 09:30,15,20.8,20.9,20.8,20.9,132
20130201|2012-10-15 10:00,15,20.85,20.9,20.7,20.78,397
20130201|2012-10-15 10:30,15,20.8,20.8,20.65,20.7,271
20130201|2012-10-15 11:00,15,20.7,20.7,20.6,20.65,139
20130201|2012-10-15 11:30,15,20.6,20.7,20.53,20.69,326
20130201|2012-10-15 12:00,15,20.7,20.7,20.55,20.7,293
20130201|2012-10-15 12:30,15,20.75,20.75,20.65,20.68,90
20130201|2012-10-15 13:00,15,20.7,20.7,20.65,20.65,30
20130201|2012-10-15 13:30,15,20.65,20.8,20.65,20.75,82
20130201|2012-10-15 14:00,15,20.75,20.8,20.65,20.75,258
20130201|2012-10-15 14:30,15,20.7,20.75,20.5,20.55,599
20130201|2012-10-15 15:00,15,20.55,20.75,20.5,20.7,1413
20130201|2012-10-15 15:30,15,20.71,20.71,20.71,20.71,10
20130201|2012-10-16 07:00,16,20.45,20.45,20.35,20.4,70
20130201|2012-10-16 07:30,16,20.42,20.45,20.4,20.4,39
20130201|2012-10-16 08:00,16,20.4,20.45,20.37,20.45,148
20130201|2012-10-16 08:30,16,20.43,20.51,20.3,20.35,500
20130201|2012-10-16 09:00,16,20.35,20.35,20.3,20.3,112
20130201|2012-10-16 09:30,16,20.3,20.37,20.28,20.35,509
20130201|2012-10-16 10:00,16,20.33,20.38,20.29,20.35,322
20130201|2012-10-16 10:30,16,20.3,20.4,20.3,20.35,141
20130201|2012-10-16 11:00,16,20.3,20.37,20.25,20.35,159
20130201|2012-10-16 11:30,16,20.35,20.35,20.3,20.35,23
20130201|2012-10-16 12:00,16,20.38,20.4,20.3,20.32,68
20130201|2012-10-16 12:30,16,20.34,20.34,20.27,20.3,78
20130201|2012-10-16 13:00,16,20.3,20.45,20.3,20.35,139
20130201|2012-10-16 13:30,16,20.35,20.48,20.35,20.45,135
20130201|2012-10-16 14:00,16,20.5,20.55,19.4,20.42,365
20130201|2012-10-16 14:30,16,20.4,20.45,20.33,20.37,336
20130201|2012-10-16 15:00,16,20.33,20.55,19.4,20.35,1314
20130201|2012-10-16 15:30,16,20.33,20.33,20.33,20.33,7
20130201|2012-10-17 07:00,17,20.25,20.35,20.25,20.3,77
20130201|2012-10-17 07:30,17,20.3,20.3,20.15,20.25,204
20130201|2012-10-17 08:00,17,20.25,20.38,20.21,20.35,130
20130201|2012-10-17 08:30,17,20.4,20.52,20.25,20.25,247
20130201|2012-10-17 09:00,17,20.3,20.32,20.2,20.25,174
20130201|2012-10-17 09:30,17,20.25,20.32,20.24,20.32,138
20130201|2012-10-17 10:00,17,20.3,20.35,20.25,20.25,283
20130201|2012-10-17 10:30,17,20.3,20.3,20.24,20.27,228
20130201|2012-10-17 11:00,17,20.28,20.3,20.18,20.22,123
20130201|2012-10-17 11:30,17,20.2,20.26,20.2,20.26,63
20130201|2012-10-17 12:00,17,20.25,20.25,20.15,20.15,121
20130201|2012-10-17 12:30,17,20.15,20.35,20.15,20.3,291
20130201|2012-10-17 13:00,17,20.3,20.32,20.13,20.18,545
20130201|2012-10-17 13:30,17,20.1,20.2,20.1,20.1,238
20130201|2012-10-17 14:00,17,20.12,20.15,20.05,20.13,476
20130201|2012-10-17 14:30,17,20.15,20.2,20.1,20.15,215
20130201|2012-10-17 15:00,17,20.15,20.2,20,20.05,2199
20130201|2012-10-17 16:00,17,20.02,20.02,20.02,20.02,1
20130201|2012-10-18 07:00,18,20.15,20.15,20.1,20.1,187
20130201|2012-10-18 07:30,18,20.15,20.2,20.1,20.15,145
20130201|2012-10-18 08:00,18,20.18,20.3,20.17,20.3,109
20130201|2012-10-18 08:30,18,20.3,20.35,20.2,20.25,240
20130201|2012-10-18 09:00,18,20.25,20.34,20.2,20.25,392
20130201|2012-10-18 09:30,18,20.25,20.26,20.1,20.1,519
20130201|2012-10-18 10:00,18,20.1,20.15,20.05,20.1,708
20130201|2012-10-18 10:30,18,20.05,20.1,19.95,19.95,288
20130201|2012-10-18 11:00,18,20,20,19.9,19.9,160
20130201|2012-10-18 11:30,18,19.9,20.1,19.9,20.05,269
20130201|2012-10-18 12:00,18,20.09,20.15,20.05,20.05,288
20130201|2012-10-18 12:30,18,20.05,20.22,20,20.2,171
20130201|2012-10-18 13:00,18,20.2,20.24,20.1,20.22,329
20130201|2012-10-18 13:30,18,20.25,20.37,20.2,20.25,341
20130201|2012-10-18 14:00,18,20.3,20.3,20.2,20.24,291
20130201|2012-10-18 14:30,18,20.24,20.24,20.1,20.1,581
20130201|2012-10-18 15:00,18,20.15,20.2,20.1,20.18,409
20130201|2012-10-18 15:30,18,20.16,20.16,20.16,20.16,54
20130201|2012-10-19 07:00,19,20.2,20.22,20.1,20.22,15
20130201|2012-10-19 07:30,19,20.2,20.23,20.14,20.2,601
20130201|2012-10-19 08:00,19,20.21,20.22,20.15,20.17,133
20130201|2012-10-19 08:30,19,20.15,20.35,20.1,20.1,575
20130201|2012-10-19 09:00,19,20.15,20.2,20.1,20.15,127
20130201|2012-10-19 09:30,19,20.15,20.2,20.1,20.1,133
20130201|2012-10-19 10:00,19,20.14,20.5,20.14,20.4,1087
20130201|2012-10-19 10:30,19,20.44,20.49,20.42,20.49,190
20130201|2012-10-19 11:00,19,20.49,20.7,20.49,20.68,561
20130201|2012-10-19 11:30,19,20.68,20.75,20.58,20.72,302
20130201|2012-10-19 12:00,19,20.72,20.81,20.68,20.68,404
20130201|2012-10-19 12:30,19,20.71,20.95,20.68,20.9,304
20130201|2012-10-19 13:00,19,20.87,21,20.8,21,407
20130201|2012-10-19 13:30,19,20.95,21,20.85,20.85,426
20130201|2012-10-19 14:00,19,20.85,21.03,20.83,20.84,650
20130201|2012-10-19 14:30,19,20.9,20.94,20.73,20.8,350
20130201|2012-10-19 15:00,19,20.85,21.05,20.8,20.8,2799
20130201|2012-10-19 15:30,19,20.82,20.82,20.82,20.82,85
20130201|2012-10-22 07:00,22,20.75,20.8,20.65,20.77,85
20130201|2012-10-22 07:30,22,20.75,20.85,20.75,20.8,95
20130201|2012-10-22 08:00,22,20.8,20.85,20.79,20.83,40
20130201|2012-10-22 08:30,22,20.8,20.9,20.7,20.8,794
20130201|2012-10-22 09:00,22,20.81,20.84,20.7,20.7,454
20130201|2012-10-22 09:30,22,20.7,20.8,20.65,20.7,293
20130201|2012-10-22 10:00,22,20.75,20.85,20.65,20.8,346
20130201|2012-10-22 10:30,22,20.75,20.81,20.65,20.78,695
20130201|2012-10-22 11:00,22,20.79,20.82,20.7,20.82,243
20130201|2012-10-22 11:30,22,20.8,20.9,20.72,20.75,138
20130201|2012-10-22 12:00,22,20.79,20.93,20.72,20.9,310
20130201|2012-10-22 12:30,22,20.9,20.98,20.85,20.9,301
20130201|2012-10-22 13:00,22,20.93,20.95,20.8,20.85,191
20130201|2012-10-22 13:30,22,20.85,20.88,20.81,20.85,74
20130201|2012-10-22 14:00,22,20.8,20.88,20.7,20.7,430
20130201|2012-10-22 14:30,22,20.72,20.82,20.47,20.5,731
20130201|2012-10-22 15:00,22,20.45,20.55,20.4,20.55,1390
20130201|2012-10-22 16:00,22,20.54,20.54,20.54,20.54,24
20130201|2012-10-23 07:00,23,21.05,21.2,21.05,21.2,178
20130201|2012-10-23 07:30,23,21.2,21.47,21.18,21.35,506
20130201|2012-10-23 08:00,23,21.33,21.37,21.28,21.3,126
20130201|2012-10-23 08:30,23,21.3,21.51,21.3,21.35,903
20130201|2012-10-23 09:00,23,21.35,21.46,21.23,21.4,659
20130201|2012-10-23 09:30,23,21.4,21.75,21.4,21.6,1141
20130201|2012-10-23 10:00,23,21.6,21.6,21.45,21.47,486
20130201|2012-10-23 10:30,23,21.46,21.65,21.35,21.35,396
20130201|2012-10-23 11:00,23,21.35,21.43,21.23,21.3,235
20130201|2012-10-23 11:30,23,21.31,21.31,21.1,21.2,383
20130201|2012-10-23 12:00,23,21.22,21.3,21.12,21.25,289
20130201|2012-10-23 12:30,23,21.25,21.33,21.2,21.25,397
20130201|2012-10-23 13:00,23,21.23,21.35,21.15,21.25,415
20130201|2012-10-23 13:30,23,21.25,21.27,21.15,21.19,77
20130201|2012-10-23 14:00,23,21.15,21.3,21.1,21.3,353
20130201|2012-10-23 14:30,23,21.27,21.42,21.2,21.28,777
20130201|2012-10-23 15:00,23,21.25,21.5,21.25,21.3,2072
20130201|2012-10-23 16:00,23,21.31,21.31,21.31,21.31,7
20130201|2012-10-24 07:00,24,21.15,21.22,21.1,21.17,151
20130201|2012-10-24 07:30,24,21.15,21.2,21.05,21.05,127
20130201|2012-10-24 08:00,24,21.08,21.1,20.99,21.01,54
20130201|2012-10-24 08:30,24,21,21.1,20.95,20.99,431
20130201|2012-10-24 09:00,24,20.96,21.2,20.95,21.1,664
20130201|2012-10-24 09:30,24,21.15,21.19,21.05,21.1,585
20130201|2012-10-24 10:00,24,21.05,21.15,20.95,21.07,719
20130201|2012-10-24 10:30,24,21.02,21.16,21,21.15,303
20130201|2012-10-24 11:00,24,21.15,21.17,21.08,21.08,143
20130201|2012-10-24 11:30,24,21.08,21.08,21,21.05,139
20130201|2012-10-24 12:00,24,21.04,21.05,21,21,117
20130201|2012-10-24 12:30,24,21.01,21.05,20.99,21.02,115
20130201|2012-10-24 13:00,24,21,21.03,20.85,20.92,443
20130201|2012-10-24 13:30,24,20.93,21.07,20.92,21.01,259
20130201|2012-10-24 14:00,24,21.05,21.28,21.02,21.2,776
20130201|2012-10-24 14:30,24,21.2,21.25,21.17,21.17,417
20130201|2012-10-24 15:00,24,21.17,21.18,21.05,21.05,985
20130201|2012-10-24 15:30,24,21.02,21.04,21.02,21.03,217
20130201|2012-10-25 07:00,25,20.75,20.89,20.75,20.84,103
20130201|2012-10-25 07:30,25,20.8,20.87,20.8,20.8,253
20130201|2012-10-25 08:00,25,20.8,20.8,20.75,20.75,29
20130201|2012-10-25 08:30,25,20.75,20.8,20.63,20.65,1247
20130201|2012-10-25 09:00,25,20.7,20.78,20.67,20.77,543
20130201|2012-10-25 09:30,25,20.77,20.95,20.75,20.8,349
20130201|2012-10-25 10:00,25,20.84,20.94,20.8,20.9,279
20130201|2012-10-25 10:30,25,20.92,21.25,20.85,21.2,1469
20130201|2012-10-25 11:00,25,21.15,21.17,21.1,21.12,267
20130201|2012-10-25 11:30,25,21.12,21.23,20.93,21,593
20130201|2012-10-25 12:00,25,21,21.05,20.95,21,242
20130201|2012-10-25 12:30,25,21,21.05,20.95,21,64
20130201|2012-10-25 13:00,25,21,21.05,20.97,21,187
20130201|2012-10-25 13:30,25,21,21,20.9,20.95,325
20130201|2012-10-25 14:00,25,20.98,21.13,20.98,21.13,216
20130201|2012-10-25 14:30,25,21.13,21.15,20.83,20.83,341
20130201|2012-10-25 15:00,25,20.85,20.95,20.78,20.89,1111
20130201|2012-10-25 15:30,25,20.86,20.86,20.86,20.86,5
20130201|2012-10-26 07:00,26,21.25,21.25,21,21.07,146
20130201|2012-10-26 07:30,26,21.05,21.05,20.73,20.8,263
20130201|2012-10-26 08:00,26,20.82,20.99,20.82,20.93,301
20130201|2012-10-26 08:30,26,20.9,21,20.72,20.98,499
20130201|2012-10-26 09:00,26,20.95,21.04,20.84,21,401
20130201|2012-10-26 09:30,26,21,21.12,20.9,21.1,406
20130201|2012-10-26 10:00,26,21.1,21.2,21.03,21.03,384
20130201|2012-10-26 10:30,26,21,21.17,20.99,21.05,149
20130201|2012-10-26 11:00,26,21.15,21.25,21.1,21.1,152
20130201|2012-10-26 11:30,26,21.15,21.23,21.09,21.09,83
20130201|2012-10-26 12:00,26,21.1,21.2,21.05,21.1,139
20130201|2012-10-26 12:30,26,21.1,21.1,20.95,21,123
20130201|2012-10-26 13:00,26,21,21.03,20.9,20.9,118
20130201|2012-10-26 13:30,26,20.94,21,20.88,20.95,251
20130201|2012-10-26 14:00,26,20.96,21,20.9,20.9,183
20130201|2012-10-26 14:30,26,20.91,21.05,20.9,20.9,422
20130201|2012-10-26 15:00,26,20.95,20.95,20.8,20.85,650
20130201|2012-10-26 15:30,26,20.81,20.81,20.81,20.81,2
20130201|2012-10-31 07:00,31,20.65,20.66,20.6,20.65,124
20130201|2012-10-31 07:30,31,20.65,20.7,20.6,20.65,126
20130201|2012-10-31 08:00,31,20.63,20.66,20.58,20.66,113
20130201|2012-10-31 08:30,31,20.66,20.85,20.65,20.78,710
20130201|2012-10-31 09:00,31,20.84,20.93,20.8,20.85,514
20130201|2012-10-31 09:30,31,20.85,21.08,20.85,21,572
20130201|2012-10-31 10:00,31,21.05,21.2,21.05,21.09,395
20130201|2012-10-31 10:30,31,21.05,21.1,21.03,21.05,199
20130201|2012-10-31 11:00,31,21.05,21.15,20.98,21.14,570
20130201|2012-10-31 11:30,31,21.15,21.29,21.14,21.18,720
20130201|2012-10-31 12:00,31,21.19,21.27,21.17,21.23,247
20130201|2012-10-31 12:30,31,21.21,21.27,21.13,21.15,303
20130201|2012-10-31 13:00,31,21.15,21.2,21.05,21.08,489
20130201|2012-10-31 13:30,31,21.08,21.1,21.04,21.08,490
20130201|2012-10-31 14:00,31,21.07,21.13,20.8,20.94,1288
20130201|2012-10-31 14:30,31,20.95,21.1,20.9,21.06,1455
20130201|2012-10-31 15:00,31,21.09,21.25,21.08,21.24,2869
20130201|2012-10-31 15:30,31,21.17,21.17,21.17,21.17,5
20130201|2012-11-01 07:00,1,21.05,21.1,21,21,189
20130201|2012-11-01 07:30,1,21,21.03,20.87,20.95,679
20130201|2012-11-01 08:00,1,20.95,20.98,20.85,20.88,197
20130201|2012-11-01 08:30,1,20.85,20.9,20.4,20.5,1947
20130201|2012-11-01 09:00,1,20.48,20.53,20.3,20.53,917
20130201|2012-11-01 09:30,1,20.52,20.53,20.35,20.4,618
20130201|2012-11-01 10:00,1,20.45,20.5,20.3,20.35,356
20130201|2012-11-01 10:30,1,20.35,20.35,20.15,20.2,495
20130201|2012-11-01 11:00,1,20.2,20.22,20.05,20.05,624
20130201|2012-11-01 11:30,1,20.05,20.22,20.05,20.17,444
20130201|2012-11-01 12:00,1,20.15,20.23,20.08,20.2,459
20130201|2012-11-01 12:30,1,20.2,20.2,20.1,20.13,373
20130201|2012-11-01 13:00,1,20.1,20.2,20.09,20.15,300
20130201|2012-11-01 13:30,1,20.15,20.16,20.01,20.05,314
20130201|2012-11-01 14:00,1,20.05,20.05,19.85,19.9,776
20130201|2012-11-01 14:30,1,19.92,19.98,19.85,19.9,508
20130201|2012-11-01 15:00,1,19.9,20.05,19.8,20.05,2014
20130201|2012-11-01 15:30,1,19.99,19.99,19.99,19.99,10
20130201|2012-11-02 07:00,2,19.95,20.05,19.94,19.94,395
20130201|2012-11-02 07:30,2,19.95,19.96,19.68,19.77,257
20130201|2012-11-02 08:00,2,19.8,19.95,19.75,19.8,275
20130201|2012-11-02 08:30,2,19.8,20.05,19.68,19.9,1484
20130201|2012-11-02 09:00,2,19.9,20.15,19.9,20.09,709
20130201|2012-11-02 09:30,2,20.1,20.3,20.05,20.2,1177
20130201|2012-11-02 10:00,2,20.2,20.35,20.15,20.15,258
20130201|2012-11-02 10:30,2,20.18,20.2,20.03,20.15,294
20130201|2012-11-02 11:00,2,20.15,20.16,19.9,19.95,777
20130201|2012-11-02 11:30,2,19.95,20,19.9,20,57
20130201|2012-11-02 12:00,2,20,20.2,20,20.1,205
20130201|2012-11-02 12:30,2,20.08,20.2,19.94,20.2,753
20130201|2012-11-02 13:00,2,20.2,20.3,20.17,20.2,218
20130201|2012-11-02 13:30,2,20.2,20.6,20.2,20.35,542
20130201|2012-11-02 14:00,2,20.35,20.43,20.3,20.35,319
20130201|2012-11-02 14:30,2,20.4,20.6,20.35,20.55,914
20130201|2012-11-02 15:00,2,20.53,20.85,20.53,20.7,1484
20130201|2012-11-02 15:30,2,20.71,20.71,20.71,20.71,3
20130201|2012-11-05 07:00,5,20.75,20.87,20.72,20.85,226
20130201|2012-11-05 07:30,5,20.85,20.85,20.7,20.75,79
20130201|2012-11-05 08:00,5,20.75,20.75,20.73,20.75,15
20130201|2012-11-05 08:30,5,20.7,20.85,20.68,20.75,1112
20130201|2012-11-05 09:00,5,20.73,20.82,20.69,20.75,569
20130201|2012-11-05 09:30,5,20.8,20.8,20.55,20.55,274
20130201|2012-11-05 10:00,5,20.6,20.7,20.53,20.7,355
20130201|2012-11-05 10:30,5,20.7,20.8,20.7,20.75,126
20130201|2012-11-05 11:00,5,20.75,20.95,20.71,20.91,418
20130201|2012-11-05 11:30,5,20.91,20.99,20.88,20.97,224
20130201|2012-11-05 12:00,5,20.98,20.98,20.85,20.87,181
20130201|2012-11-05 12:30,5,20.9,20.91,20.85,20.9,123
20130201|2012-11-05 13:00,5,20.85,20.85,20.7,20.7,105
20130201|2012-11-05 13:30,5,20.73,20.73,20.55,20.6,195
20130201|2012-11-05 14:00,5,20.63,20.73,20.62,20.69,158
20130201|2012-11-05 14:30,5,20.7,20.75,20.48,20.65,691
20130201|2012-11-05 15:00,5,20.65,20.95,20.62,20.9,954
20130201|2012-11-05 15:30,5,20.95,20.95,20.95,20.95,6
20130201|2012-11-06 07:00,6,20.8,20.85,20.68,20.7,184
20130201|2012-11-06 07:30,6,20.69,20.69,20.59,20.6,96
20130201|2012-11-06 08:00,6,20.59,20.6,20.5,20.55,337
20130201|2012-11-06 08:30,6,20.55,20.68,20.35,20.35,587
20130201|2012-11-06 09:00,6,20.38,20.46,20.25,20.4,516
20130201|2012-11-06 09:30,6,20.41,20.5,20.37,20.45,238
20130201|2012-11-06 10:00,6,20.45,20.45,20.25,20.25,302
20130201|2012-11-06 10:30,6,20.25,20.3,19.95,20,1376
20130201|2012-11-06 11:00,6,20.05,20.08,19.95,20,484
20130201|2012-11-06 11:30,6,19.98,20.07,19.98,20.05,234
20130201|2012-11-06 12:00,6,20.05,20.12,20,20.07,696
20130201|2012-11-06 12:30,6,20.1,20.1,19.98,20.05,1469
20130201|2012-11-06 13:00,6,20.05,20.1,20,20,104
20130201|2012-11-06 13:30,6,20,20.15,20,20.15,206
20130201|2012-11-06 14:00,6,20.15,20.2,20.05,20.15,334
20130201|2012-11-06 14:30,6,20.15,20.27,20.13,20.2,661
20130201|2012-11-06 15:00,6,20.2,20.25,20.1,20.2,1163
20130201|2012-11-06 15:30,6,20.16,20.16,20.16,20.16,17
20130201|2012-11-07 07:00,7,20.35,20.45,20.29,20.35,453
20130201|2012-11-07 07:30,7,20.34,20.36,20.29,20.32,398
20130201|2012-11-07 08:00,7,20.35,20.43,20.27,20.42,299
20130201|2012-11-07 08:30,7,20.45,20.7,20.38,20.43,1059
20130201|2012-11-07 09:00,7,20.45,20.83,20.43,20.75,963
20130201|2012-11-07 09:30,7,20.75,20.95,20.61,20.95,507
20130201|2012-11-07 10:00,7,21.03,21.3,20.95,21.25,1133
20130201|2012-11-07 10:30,7,21.25,21.45,21.05,21.05,1216
20130201|2012-11-07 11:00,7,21.05,21.1,20.83,20.95,376
20130201|2012-11-07 11:30,7,21,21.05,20.9,21.05,300
20130201|2012-11-07 12:00,7,21.05,21.1,20.83,20.92,219
20130201|2012-11-07 12:30,7,20.95,20.95,20.88,20.89,85
20130201|2012-11-07 13:00,7,20.9,21,20.88,20.9,174
20130201|2012-11-07 13:30,7,20.85,21.08,20.85,20.95,625
20130201|2012-11-07 14:00,7,20.9,21.1,20.86,20.87,540
20130201|2012-11-07 14:30,7,20.9,21.15,20.87,21.15,735
20130201|2012-11-07 15:00,7,21.13,21.25,21.1,21.15,2570
20130201|2012-11-07 15:30,7,21.15,21.15,21.15,21.15,20
20130201|2012-11-08 07:00,8,21,21.12,20.98,21.1,294
20130201|2012-11-08 07:30,8,21.1,21.13,21.07,21.11,193
20130201|2012-11-08 08:00,8,21.12,21.18,21.08,21.17,164
20130201|2012-11-08 08:30,8,21.14,21.15,20.7,20.87,1375
20130201|2012-11-08 09:00,8,20.87,21.2,20.87,21.15,783
20130201|2012-11-08 09:30,8,21.15,21.28,20.96,21.02,382
20130201|2012-11-08 10:00,8,21,21.1,20.95,20.95,363
20130201|2012-11-08 10:30,8,20.98,21.05,20.87,20.9,571
20130201|2012-11-08 11:00,8,20.9,20.95,20.83,20.9,507
20130201|2012-11-08 11:30,8,20.95,21.11,20.93,21,433
20130201|2012-11-08 12:00,8,20.99,21.25,20.97,21.2,605
20130201|2012-11-08 12:30,8,21.2,21.35,21.05,21.05,405
20130201|2012-11-08 13:00,8,21.04,21.2,21.01,21.2,278
20130201|2012-11-08 13:30,8,21.2,21.26,21.05,21.08,421
20130201|2012-11-08 14:00,8,21.1,21.13,21,21.1,653
20130201|2012-11-08 14:30,8,21.1,21.3,21.09,21.25,819
20130201|2012-11-08 15:00,8,21.3,21.45,21.1,21.2,1113
20130201|2012-11-08 15:30,8,21.11,21.11,21.11,21.11,12
20130201|2012-11-09 07:00,9,21.45,21.9,21.45,21.71,390
20130201|2012-11-09 07:30,9,21.65,21.75,21.55,21.65,329
20130201|2012-11-09 08:00,9,21.63,21.63,21.45,21.55,230
20130201|2012-11-09 08:30,9,21.55,21.6,21.16,21.19,1157
20130201|2012-11-09 09:00,9,21.2,21.25,20.99,21.07,768
20130201|2012-11-09 09:30,9,21.05,21.19,21.02,21.07,213
20130201|2012-11-09 10:00,9,21.09,21.2,21.03,21.15,595
20130201|2012-11-09 10:30,9,21.15,21.25,21.15,21.2,219
20130201|2012-11-09 11:00,9,21.12,21.23,21,21.02,941
20130201|2012-11-09 11:30,9,21.04,21.14,20.98,21.1,291
20130201|2012-11-09 12:00,9,21.1,21.4,21.09,21.4,393
20130201|2012-11-09 12:30,9,21.45,21.52,21.32,21.4,353
20130201|2012-11-09 13:00,9,21.43,21.5,21.38,21.4,209
20130201|2012-11-09 13:30,9,21.39,21.45,21.28,21.45,349
20130201|2012-11-09 14:00,9,21.45,21.5,21.4,21.5,242
20130201|2012-11-09 14:30,9,21.5,21.6,21.4,21.5,403
20130201|2012-11-09 15:00,9,21.49,21.6,21.48,21.55,684
20130201|2012-11-09 15:30,9,21.51,21.51,21.51,21.51,10
20130201|2012-11-12 07:00,12,21.57,21.6,21.55,21.55,132
20130201|2012-11-12 07:30,12,21.55,21.55,21.45,21.48,149
20130201|2012-11-12 08:00,12,21.45,21.46,21.35,21.4,100
20130201|2012-11-12 08:30,12,21.4,21.45,21.14,21.2,1153
20130201|2012-11-12 09:00,12,21.2,21.35,21.12,21.2,540
20130201|2012-11-12 09:30,12,21.18,21.25,21.15,21.22,281
20130201|2012-11-12 10:00,12,21.23,21.25,21.1,21.12,245
20130201|2012-11-12 10:30,12,21.1,21.1,21.03,21.06,101
20130201|2012-11-12 11:00,12,21.1,21.1,20.95,21,300
20130201|2012-11-12 11:30,12,20.98,21,20.95,20.95,102
20130201|2012-11-12 12:00,12,20.9,20.93,20.8,20.85,222
20130201|2012-11-12 12:30,12,20.85,20.9,20.8,20.8,330
20130201|2012-11-12 13:00,12,20.8,20.87,20.7,20.8,537
20130201|2012-11-12 13:30,12,20.8,20.9,20.7,20.75,287
20130201|2012-11-12 14:00,12,20.75,20.9,20.75,20.85,118
20130201|2012-11-12 14:30,12,20.8,20.83,20.7,20.75,271
20130201|2012-11-12 15:00,12,20.8,20.8,20.6,20.7,1369
20130201|2012-11-12 15:30,12,20.69,20.69,20.69,20.69,30
20130201|2012-11-13 07:00,13,21.05,21.12,21,21.03,112
20130201|2012-11-13 07:30,13,20.99,21.06,20.99,21.03,38
20130201|2012-11-13 08:00,13,21.03,21.11,21,21.05,186
20130201|2012-11-13 08:30,13,21.05,21.2,20.64,20.65,1020
20130201|2012-11-13 09:00,13,20.7,20.8,20.4,20.54,604
20130201|2012-11-13 09:30,13,20.55,20.6,20.4,20.45,667
20130201|2012-11-13 10:00,13,20.42,20.55,20.35,20.5,528
20130201|2012-11-13 10:30,13,20.55,20.65,20.5,20.6,296
20130201|2012-11-13 11:00,13,20.65,20.65,20.52,20.65,409
20130201|2012-11-13 11:30,13,20.65,20.8,20.6,20.75,578
20130201|2012-11-13 12:00,13,20.75,20.8,20.63,20.7,312
20130201|2012-11-13 12:30,13,20.7,20.8,20.6,20.6,646
20130201|2012-11-13 13:00,13,20.6,20.7,20.57,20.7,312
20130201|2012-11-13 13:30,13,20.67,20.75,20.67,20.7,405
20130201|2012-11-13 14:00,13,20.67,20.9,20.63,20.85,782
20130201|2012-11-13 14:30,13,20.83,20.9,20.75,20.85,707
20130201|2012-11-13 15:00,13,20.89,20.95,20.65,20.65,1116
20130201|2012-11-13 15:30,13,20.68,20.68,20.68,20.68,10
20130201|2012-11-14 07:00,14,20.64,20.7,20.4,20.45,190
20130201|2012-11-14 07:30,14,20.45,20.51,20.4,20.5,76
20130201|2012-11-14 08:00,14,20.48,20.48,20.4,20.4,63
20130201|2012-11-14 08:30,14,20.4,20.58,20.35,20.54,696
20130201|2012-11-14 09:00,14,20.55,20.6,20.45,20.6,1066
20130201|2012-11-14 09:30,14,20.65,20.92,20.65,20.87,846
20130201|2012-11-14 10:00,14,20.85,20.99,20.7,20.75,866
20130201|2012-11-14 10:30,14,20.77,20.93,20.7,20.74,1532
20130201|2012-11-14 11:00,14,20.7,20.9,20.7,20.84,1062
20130201|2012-11-14 11:30,14,20.8,20.94,20.77,20.85,693
20130201|2012-11-14 12:00,14,20.85,20.89,20.75,20.87,1047
20130201|2012-11-14 12:30,14,20.87,20.9,20.68,20.68,981
20130201|2012-11-14 13:00,14,20.65,20.89,20.65,20.78,799
20130201|2012-11-14 13:30,14,20.8,20.95,20.78,20.9,841
20130201|2012-11-14 14:00,14,20.91,21.39,20.9,21.27,1261
20130201|2012-11-14 14:30,14,21.3,21.59,21.25,21.35,1021
20130201|2012-11-14 15:00,14,21.35,21.43,21.2,21.2,1650
20130201|2012-11-14 15:30,14,21.22,21.22,21.22,21.22,31
20130201|2012-11-15 07:00,15,21.33,21.41,21.23,21.23,342
20130201|2012-11-15 07:30,15,21.25,21.52,21.25,21.4,382
20130201|2012-11-15 08:00,15,21.35,21.35,21.19,21.25,115
20130201|2012-11-15 08:30,15,21.3,21.4,20.99,21.32,677
20130201|2012-11-15 09:00,15,21.34,21.36,21,21.15,568
20130201|2012-11-15 09:30,15,21.13,21.2,20.95,21.1,1165
20130201|2012-11-15 10:00,15,21.13,21.45,21.08,21.3,1228
20130201|2012-11-15 10:30,15,21.3,21.65,21.28,21.57,917
20130201|2012-11-15 11:00,15,21.6,21.74,21.1,21.69,1318
20130201|2012-11-15 11:30,15,21.7,21.73,21.51,21.65,549
20130201|2012-11-15 12:00,15,21.6,21.7,21.4,21.4,405
20130201|2012-11-15 12:30,15,21.4,21.5,21.25,21.35,346
20130201|2012-11-15 13:00,15,21.33,21.53,21.33,21.47,362
20130201|2012-11-15 13:30,15,21.5,21.61,21.4,21.47,192
20130201|2012-11-15 14:00,15,21.51,21.7,21.5,21.62,284
20130201|2012-11-15 14:30,15,21.6,21.68,21.22,21.4,1011
20130201|2012-11-15 15:00,15,21.35,21.45,21.25,21.3,639
20130201|2012-11-15 15:30,15,21.33,21.33,21.33,21.33,60
20130201|2012-11-16 07:00,16,21.28,21.28,21.06,21.15,125
20130201|2012-11-16 07:30,16,21.13,21.15,20.99,21.09,467
20130201|2012-11-16 08:00,16,21.1,21.24,21.04,21.2,319
20130201|2012-11-16 08:30,16,21.21,21.5,21.14,21.45,790
20130201|2012-11-16 09:00,16,21.45,21.72,21.39,21.4,889
20130201|2012-11-16 09:30,16,21.4,21.55,21.31,21.55,467
20130201|2012-11-16 10:00,16,21.55,21.74,21.44,21.65,592
20130201|2012-11-16 10:30,16,21.67,21.71,21,21,1805
20130201|2012-11-16 11:00,16,21,21.05,20.88,20.94,792
20130201|2012-11-16 11:30,16,20.89,21.06,20.8,21.05,483
20130201|2012-11-16 12:00,16,21.05,21.2,21.05,21.05,190
20130201|2012-11-16 12:30,16,21.05,21.12,20.99,21,592
20130201|2012-11-16 13:00,16,21.02,21.15,20.95,21.1,532
20130201|2012-11-16 13:30,16,21.1,21.25,20.9,20.9,461
20130201|2012-11-16 14:00,16,20.94,20.97,20.82,20.83,364
20130201|2012-11-16 14:30,16,20.85,20.85,20.7,20.75,563
20130201|2012-11-16 15:00,16,20.75,20.77,20.6,20.75,2797
20130201|2012-11-16 15:30,16,20.67,20.67,20.67,20.67,5
20130201|2012-11-19 07:00,19,20.5,20.5,20.3,20.3,277
20130201|2012-11-19 07:30,19,20.3,20.3,20.18,20.23,184
20130201|2012-11-19 08:00,19,20.23,20.3,20.23,20.3,254
20130201|2012-11-19 08:30,19,20.32,20.32,19.85,19.95,2099
20130201|2012-11-19 09:00,19,19.93,20.02,19.86,20,1110
20130201|2012-11-19 09:30,19,20,20.08,19.95,20.02,1785
20130201|2012-11-19 10:00,19,20,20.05,19.97,20.03,319
20130201|2012-11-19 10:30,19,20,20.06,20,20.03,1786
20130201|2012-11-19 11:00,19,20.03,20.03,19.88,19.9,541
20130201|2012-11-19 11:30,19,19.9,19.96,19.9,19.92,221
20130201|2012-11-19 12:00,19,19.91,19.97,19.9,19.92,163
20130201|2012-11-19 12:30,19,19.9,20,19.9,19.92,191
20130201|2012-11-19 13:00,19,19.9,19.9,19.85,19.87,103
20130201|2012-11-19 13:30,19,19.87,19.9,19.77,19.79,241
20130201|2012-11-19 14:00,19,19.8,19.85,19.75,19.75,320
20130201|2012-11-19 14:30,19,19.8,19.8,19.65,19.7,425
20130201|2012-11-19 15:00,19,19.75,19.75,19.6,19.6,1022
20130201|2012-11-19 15:30,19,19.64,19.64,19.64,19.64,10
20130201|2012-11-20 07:00,20,19.6,19.6,19.45,19.57,179
20130201|2012-11-20 07:30,20,19.55,19.6,19.49,19.55,428
20130201|2012-11-20 08:00,20,19.6,19.6,19.53,19.58,402
20130201|2012-11-20 08:30,20,19.55,19.72,19.5,19.55,1136
20130201|2012-11-20 09:00,20,19.6,19.6,19.4,19.45,646
20130201|2012-11-20 09:30,20,19.5,19.55,19.45,19.5,911
20130201|2012-11-20 10:00,20,19.5,19.55,19.4,19.4,1013
20130201|2012-11-20 10:30,20,19.45,19.45,19.34,19.34,483
20130201|2012-11-20 11:00,20,19.35,19.45,19.25,19.35,1122
20130201|2012-11-20 11:30,20,19.35,19.4,19.31,19.35,359
20130201|2012-11-20 12:00,20,19.4,19.6,19.35,19.6,337
20130201|2012-11-20 12:30,20,19.6,19.6,19.49,19.5,341
20130201|2012-11-20 13:00,20,19.5,19.57,19.42,19.42,402
20130201|2012-11-20 13:30,20,19.45,19.47,19.4,19.4,177
20130201|2012-11-20 14:00,20,19.4,19.4,19.3,19.34,483
20130201|2012-11-20 14:30,20,19.35,19.37,19.25,19.25,668
20130201|2012-11-20 15:00,20,19.25,19.3,19.15,19.15,1943
20130201|2012-11-20 15:30,20,19.19,19.19,19.19,19.19,13
20130201|2012-11-21 07:00,21,19.2,19.2,19.08,19.08,34
20130201|2012-11-21 07:30,21,19.1,19.15,19.1,19.1,116
20130201|2012-11-21 08:00,21,19.1,19.2,19.1,19.16,109
20130201|2012-11-21 08:30,21,19.15,19.2,19.01,19.12,745
20130201|2012-11-21 09:00,21,19.11,19.25,19.1,19.19,864
20130201|2012-11-21 09:30,21,19.2,19.27,19.15,19.21,268
20130201|2012-11-21 10:00,21,19.2,19.24,19.12,19.2,550
20130201|2012-11-21 10:30,21,19.2,19.32,19.18,19.2,821
20130201|2012-11-21 11:00,21,19.2,19.27,19.18,19.2,273
20130201|2012-11-21 11:30,21,19.25,19.3,19.2,19.23,662
20130201|2012-11-21 12:00,21,19.23,19.25,19.2,19.23,110
20130201|2012-11-21 12:30,21,19.23,19.33,19.2,19.28,261
20130201|2012-11-21 13:00,21,19.28,19.3,19.22,19.29,354
20130201|2012-11-21 13:30,21,19.29,19.35,19.2,19.32,387
20130201|2012-11-21 14:00,21,19.35,19.45,19.3,19.42,463
20130201|2012-11-21 14:30,21,19.45,19.47,19.35,19.4,794
20130201|2012-11-21 15:00,21,19.38,19.45,19.35,19.4,1366
20130201|2012-11-21 15:30,21,19.38,19.38,19.38,19.38,100
20130201|2012-11-23 07:00,23,19.3,19.35,19.25,19.3,129
20130201|2012-11-23 07:30,23,19.3,19.3,19.25,19.25,22
20130201|2012-11-23 08:00,23,19.25,19.27,19.09,19.1,136
20130201|2012-11-23 08:30,23,19.1,19.3,19.05,19.25,428
20130201|2012-11-23 09:00,23,19.25,19.25,19.15,19.2,705
20130201|2012-11-23 09:30,23,19.19,19.22,19.07,19.1,734
20130201|2012-11-23 10:00,23,19.1,19.13,19.1,19.1,174
20130201|2012-11-23 10:30,23,19.15,19.17,19.1,19.16,210
20130201|2012-11-23 11:00,23,19.1,19.13,18.93,18.95,1216
20130201|2012-11-23 11:30,23,19,19,18.8,18.9,621
20130201|2012-11-23 12:00,23,18.85,19.2,18.78,19.1,2344
20130201|2012-11-23 12:30,23,19.13,19.13,19.13,19.13,15
20130201|2012-11-26 07:00,26,19.2,19.2,19.09,19.12,161
20130201|2012-11-26 07:30,26,19.1,19.12,19.05,19.05,106
20130201|2012-11-26 08:00,26,19.08,19.09,19.05,19.07,405
20130201|2012-11-26 08:30,26,19.1,19.2,18.9,18.92,1683
20130201|2012-11-26 09:00,26,18.92,19,18.75,18.82,1309
20130201|2012-11-26 09:30,26,18.8,18.9,18.8,18.9,640
20130201|2012-11-26 10:00,26,18.9,18.95,18.85,18.9,728
20130201|2012-11-26 10:30,26,18.9,18.94,18.84,18.84,424
20130201|2012-11-26 11:00,26,18.83,18.9,18.8,18.85,400
20130201|2012-11-26 11:30,26,18.85,18.94,18.7,18.73,845
20130201|2012-11-26 12:00,26,18.75,18.75,18.7,18.75,493
20130201|2012-11-26 12:30,26,18.72,18.82,18.65,18.77,412
20130201|2012-11-26 13:00,26,18.8,18.83,18.7,18.83,565
20130201|2012-11-26 13:30,26,18.8,18.81,18.7,18.78,319
20130201|2012-11-26 14:00,26,18.79,18.85,18.7,18.75,392
20130201|2012-11-26 14:30,26,18.75,18.8,18.65,18.68,1994
20130201|2012-11-26 15:00,26,18.66,18.75,18.65,18.7,1983
20130201|2012-11-26 16:00,26,18.73,18.73,18.73,18.73,210
20130201|2012-11-27 07:00,27,18.63,18.63,18.45,18.55,237
20130201|2012-11-27 07:30,27,18.5,18.57,18.45,18.55,140
20130201|2012-11-27 08:00,27,18.56,18.65,18.56,18.63,174
20130201|2012-11-27 08:30,27,18.6,18.66,18.43,18.5,1417
20130201|2012-11-27 09:00,27,18.45,18.77,18.45,18.75,849
20130201|2012-11-27 09:30,27,18.75,18.8,18.63,18.65,319
20130201|2012-11-27 10:00,27,18.65,18.65,18.55,18.63,355
20130201|2012-11-27 10:30,27,18.65,18.66,18.45,18.47,358
20130201|2012-11-27 11:00,27,18.45,18.57,18.44,18.5,463
20130201|2012-11-27 11:30,27,18.53,18.53,18.45,18.5,185
20130201|2012-11-27 12:00,27,18.53,18.55,18.49,18.55,134
20130201|2012-11-27 12:30,27,18.55,18.58,18.5,18.55,227
20130201|2012-11-27 13:00,27,18.55,18.75,18.5,18.75,528
20130201|2012-11-27 13:30,27,18.7,18.88,18.7,18.8,1709
20130201|2012-11-27 14:00,27,18.79,18.88,18.75,18.85,517
20130201|2012-11-27 14:30,27,18.82,19,18.78,18.97,1128
20130201|2012-11-27 15:00,27,18.97,19.05,18.85,19,1058
20130201|2012-11-27 15:30,27,18.98,18.98,18.98,18.98,20
20130201|2012-11-28 07:00,28,19.05,19.1,19,19.05,160
20130201|2012-11-28 07:30,28,19.05,19.1,19.03,19.1,144
20130201|2012-11-28 08:00,28,19.15,19.16,19.1,19.13,183
20130201|2012-11-28 08:30,28,19.11,19.31,19.05,19.23,1518
20130201|2012-11-28 09:00,28,19.28,19.47,19.1,19.1,1286
20130201|2012-11-28 09:30,28,19.05,19.1,18.85,18.94,1103
20130201|2012-11-28 10:00,28,18.9,18.97,18.78,18.8,482
20130201|2012-11-28 10:30,28,18.79,18.9,18.76,18.9,669
20130201|2012-11-28 11:00,28,18.95,19.1,18.7,18.7,727
20130201|2012-11-28 11:30,28,18.72,18.72,18.6,18.65,506
20130201|2012-11-28 12:00,28,18.65,18.7,18.65,18.65,106
20130201|2012-11-28 12:30,28,18.65,18.72,18.6,18.67,534
20130201|2012-11-28 13:00,28,18.7,18.77,18.7,18.75,337
20130201|2012-11-28 13:30,28,18.75,18.81,18.72,18.75,601
20130201|2012-11-28 14:00,28,18.73,18.74,18.6,18.6,579
20130201|2012-11-28 14:30,28,18.58,18.6,18.45,18.45,1003
20130201|2012-11-28 15:00,28,18.5,18.6,18.4,18.55,1818
20130201|2012-11-28 15:30,28,18.53,18.53,18.53,18.53,38
20130201|2012-11-29 07:00,29,18.3,18.35,18.17,18.2,258
20130201|2012-11-29 07:30,29,18.24,18.4,18.2,18.35,290
20130201|2012-11-29 08:00,29,18.35,18.37,18.33,18.33,108
20130201|2012-11-29 08:30,29,18.3,18.35,18.23,18.28,1127
20130201|2012-11-29 09:00,29,18.25,18.45,18.2,18.35,379
20130201|2012-11-29 09:30,29,18.35,18.45,18.26,18.3,606
20130201|2012-11-29 10:00,29,18.3,18.35,18.25,18.33,371
20130201|2012-11-29 10:30,29,18.3,18.55,18.25,18.5,838
20130201|2012-11-29 11:00,29,18.5,18.51,18.33,18.35,258
20130201|2012-11-29 11:30,29,18.35,18.35,18.3,18.3,565
20130201|2012-11-29 12:00,29,18.26,18.3,18.22,18.25,256
20130201|2012-11-29 12:30,29,18.25,18.32,18.25,18.3,175
20130201|2012-11-29 13:00,29,18.3,18.3,18.25,18.25,70
20130201|2012-11-29 13:30,29,18.27,18.27,18.23,18.25,75
20130201|2012-11-29 14:00,29,18.25,18.3,18.25,18.27,102
20130201|2012-11-29 14:30,29,18.28,18.35,18.25,18.3,623
20130201|2012-11-29 15:00,29,18.29,18.3,18.2,18.2,1079
20130201|2012-11-29 15:30,29,18.22,18.22,18.22,18.22,30
20130201|2012-11-30 07:00,30,18.15,18.19,18.1,18.15,108
20130201|2012-11-30 07:30,30,18.1,18.2,18.1,18.15,288
20130201|2012-11-30 08:00,30,18.15,18.15,18.13,18.13,41
20130201|2012-11-30 08:30,30,18.15,18.36,18.12,18.3,754
20130201|2012-11-30 09:00,30,18.25,18.3,18.15,18.2,418
20130201|2012-11-30 09:30,30,18.25,18.63,18.24,18.56,1553
20130201|2012-11-30 10:00,30,18.55,18.77,18.52,18.71,1801
20130201|2012-11-30 10:30,30,18.72,18.74,18.6,18.65,1146
20130201|2012-11-30 11:00,30,18.65,18.7,18.6,18.6,454
20130201|2012-11-30 11:30,30,18.57,18.7,18.55,18.65,290
20130201|2012-11-30 12:00,30,18.65,18.66,18.5,18.5,412
20130201|2012-11-30 12:30,30,18.52,18.57,18.5,18.52,364
20130201|2012-11-30 13:00,30,18.5,18.52,18.35,18.35,368
20130201|2012-11-30 13:30,30,18.35,18.57,18.35,18.57,211
20130201|2012-11-30 14:00,30,18.59,18.65,18.47,18.54,536
20130201|2012-11-30 14:30,30,18.52,18.55,18.4,18.5,740
20130201|2012-11-30 15:00,30,18.5,18.55,18.35,18.36,1210
20130201|2012-11-30 15:30,30,18.39,18.39,18.39,18.39,5
20130201|2012-12-03 07:00,3,18.15,18.24,18.15,18.15,68
20130201|2012-12-03 07:30,3,18.1,18.14,18.03,18.05,193
20130201|2012-12-03 08:00,3,18.05,18.1,18,18.05,105
20130201|2012-12-03 08:30,3,18,18.2,18,18.19,848
20130201|2012-12-03 09:00,3,18.2,18.3,18.15,18.29,1021
20130201|2012-12-03 09:30,3,18.3,18.45,18.3,18.4,766
20130201|2012-12-03 10:00,3,18.4,18.45,18.33,18.4,808
20130201|2012-12-03 10:30,3,18.4,18.4,18.25,18.3,485
20130201|2012-12-03 11:00,3,18.3,18.33,18.25,18.25,436
20130201|2012-12-03 11:30,3,18.3,18.4,18.25,18.4,548
20130201|2012-12-03 12:00,3,18.42,18.5,18.35,18.4,304
20130201|2012-12-03 12:30,3,18.39,18.58,18.39,18.5,732
20130201|2012-12-03 13:00,3,18.5,18.65,18.4,18.55,1088
20130201|2012-12-03 13:30,3,18.6,18.62,18.55,18.57,672
20130201|2012-12-03 14:00,3,18.55,18.67,18.48,18.65,767
20130201|2012-12-03 14:30,3,18.64,18.7,18.5,18.68,1113
20130201|2012-12-03 15:00,3,18.7,18.85,18.65,18.85,849
20130201|2012-12-03 15:30,3,18.82,18.82,18.82,18.82,1
20130201|2012-12-04 07:00,4,18.6,18.68,18.6,18.6,172
20130201|2012-12-04 07:30,4,18.6,18.7,18.6,18.7,156
20130201|2012-12-04 08:00,4,18.7,18.75,18.67,18.68,156
20130201|2012-12-04 08:30,4,18.69,18.75,18.5,18.57,1112
20130201|2012-12-04 09:00,4,18.55,18.72,18.45,18.72,988
20130201|2012-12-04 09:30,4,18.7,18.75,18.6,18.65,1179
20130201|2012-12-04 10:00,4,18.65,18.82,18.65,18.8,883
20130201|2012-12-04 10:30,4,18.81,18.83,18.65,18.7,1040
20130201|2012-12-04 11:00,4,18.71,18.9,18.7,18.8,659
20130201|2012-12-04 11:30,4,18.85,18.9,18.77,18.88,394
20130201|2012-12-04 12:00,4,18.9,19,18.88,18.94,1394
20130201|2012-12-04 12:30,4,18.93,18.99,18.74,18.78,653
20130201|2012-12-04 13:00,4,18.77,18.87,18.75,18.84,275
20130201|2012-12-04 13:30,4,18.85,18.88,18.75,18.85,688
20130201|2012-12-04 14:00,4,18.85,18.85,18.75,18.8,458
20130201|2012-12-04 14:30,4,18.8,18.85,18.75,18.8,417
20130201|2012-12-04 15:00,4,18.8,19,18.75,18.95,971
20130201|2012-12-04 15:30,4,18.93,18.93,18.93,18.93,30
20130201|2012-12-05 07:00,5,18.75,18.82,18.75,18.8,27
20130201|2012-12-05 07:30,5,18.82,18.85,18.79,18.82,97
20130201|2012-12-05 08:00,5,18.83,18.88,18.75,18.83,265
20130201|2012-12-05 08:30,5,18.8,18.85,18.64,18.8,1744
20130201|2012-12-05 09:00,5,18.8,18.9,18.7,18.88,856
20130201|2012-12-05 09:30,5,18.87,19.03,18.8,18.9,1425
20130201|2012-12-05 10:00,5,18.92,18.95,18.68,18.73,878
20130201|2012-12-05 10:30,5,18.7,18.7,18.4,18.48,1508
20130201|2012-12-05 11:00,5,18.48,18.49,18.36,18.4,793
20130201|2012-12-05 11:30,5,18.4,18.48,18.35,18.43,598
20130201|2012-12-05 12:00,5,18.43,18.54,18.4,18.5,412
20130201|2012-12-05 12:30,5,18.53,18.53,18.45,18.45,260
20130201|2012-12-05 13:00,5,18.48,18.48,18.4,18.45,262
20130201|2012-12-05 13:30,5,18.48,18.5,18.4,18.48,163
20130201|2012-12-05 14:00,5,18.45,18.5,18.4,18.4,523
20130201|2012-12-05 14:30,5,18.44,18.58,18.35,18.44,1393
20130201|2012-12-05 15:00,5,18.45,18.5,18.3,18.35,2307
20130201|2012-12-05 15:30,5,18.33,18.33,18.33,18.33,240
20130201|2012-12-06 07:00,6,18.36,18.44,18.36,18.39,189
20130201|2012-12-06 07:30,6,18.4,18.52,18.39,18.45,152
20130201|2012-12-06 08:00,6,18.45,18.47,18.38,18.43,182
20130201|2012-12-06 08:30,6,18.45,18.55,18.35,18.5,1486
20130201|2012-12-06 09:00,6,18.5,18.64,18.45,18.62,1088
20130201|2012-12-06 09:30,6,18.62,18.69,18.43,18.47,1052
20130201|2012-12-06 10:00,6,18.48,18.55,18.44,18.5,1092
20130201|2012-12-06 10:30,6,18.5,18.5,18.43,18.45,576
20130201|2012-12-06 11:00,6,18.45,18.52,18.43,18.51,303
20130201|2012-12-06 11:30,6,18.5,18.59,18.5,18.55,381
20130201|2012-12-06 12:00,6,18.57,18.6,18.48,18.53,465
20130201|2012-12-06 12:30,6,18.55,18.55,18.5,18.53,72
20130201|2012-12-06 13:00,6,18.5,18.6,18.45,18.55,276
20130201|2012-12-06 13:30,6,18.57,18.6,18.5,18.55,371
20130201|2012-12-06 14:00,6,18.55,18.6,18.5,18.59,297
20130201|2012-12-06 14:30,6,18.59,18.6,18.5,18.55,1014
20130201|2012-12-06 15:00,6,18.55,18.65,18.5,18.5,1516
20130201|2012-12-06 15:30,6,18.53,18.53,18.53,18.53,1
20130201|2012-12-07 07:00,7,18.65,18.65,18.53,18.55,253
20130201|2012-12-07 07:30,7,18.55,18.55,18.08,18.3,427
20130201|2012-12-07 08:00,7,18.3,18.38,18.25,18.33,135
20130201|2012-12-07 08:30,7,18.3,18.51,18.28,18.5,1230
20130201|2012-12-07 09:00,7,18.47,18.52,18.37,18.45,655
20130201|2012-12-07 09:30,7,18.5,18.61,18.4,18.55,785
20130201|2012-12-07 10:00,7,18.55,18.65,18.4,18.45,1115
20130201|2012-12-07 10:30,7,18.45,18.49,18.37,18.45,425
20130201|2012-12-07 11:00,7,18.4,18.42,18.25,18.35,519
20130201|2012-12-07 11:30,7,18.35,18.39,18.3,18.35,201
20130201|2012-12-07 12:00,7,18.35,18.35,18.29,18.3,204
20130201|2012-12-07 12:30,7,18.3,18.34,18.25,18.3,215
20130201|2012-12-07 13:00,7,18.3,18.35,18.2,18.25,712
20130201|2012-12-07 13:30,7,18.29,18.3,18.1,18.15,806
20130201|2012-12-07 14:00,7,18.2,18.3,18.15,18.3,578
20130201|2012-12-07 14:30,7,18.3,18.3,18,18.04,1477
20130201|2012-12-07 15:00,7,18.05,18.35,18,18.3,2298
20130201|2012-12-07 15:30,7,18.27,18.27,18.27,18.27,5
20130201|2012-12-10 07:00,10,18.2,18.24,18.1,18.13,146
20130201|2012-12-10 07:30,10,18.1,18.15,18.1,18.1,78
20130201|2012-12-10 08:00,10,18.1,18.17,18.1,18.16,55
20130201|2012-12-10 08:30,10,18.2,18.21,18.07,18.15,791
20130201|2012-12-10 09:00,10,18.1,18.2,18.05,18.14,374
20130201|2012-12-10 09:30,10,18.13,18.15,18.06,18.06,195
20130201|2012-12-10 10:00,10,18.06,18.11,18.05,18.05,393
20130201|2012-12-10 10:30,10,18.08,18.14,18.05,18.11,332
20130201|2012-12-10 11:00,10,18.1,18.15,18.05,18.1,535
20130201|2012-12-10 11:30,10,18.1,18.15,18.05,18.1,395
20130201|2012-12-10 12:00,10,18.1,18.15,18.1,18.1,99
20130201|2012-12-10 12:30,10,18.15,18.19,18.1,18.17,223
20130201|2012-12-10 13:00,10,18.15,18.2,18.15,18.15,205
20130201|2012-12-10 13:30,10,18.2,18.28,18.15,18.15,926
20130201|2012-12-10 14:00,10,18.15,18.19,18.1,18.13,228
20130201|2012-12-10 14:30,10,18.13,18.15,18.05,18.1,792
20130201|2012-12-10 15:00,10,18.15,18.2,18,18.09,1290
20130201|2012-12-10 15:30,10,18.08,18.08,18.08,18.08,266
20130201|2012-12-11 07:00,11,18,18.05,17.82,17.85,418
20130201|2012-12-11 07:30,11,17.88,17.92,17.86,17.91,129
20130201|2012-12-11 08:00,11,17.9,17.93,17.9,17.92,236
20130201|2012-12-11 08:30,11,17.95,18,17.73,17.75,1910
20130201|2012-12-11 09:00,11,17.73,17.8,17.7,17.76,809
20130201|2012-12-11 09:30,11,17.75,17.75,17.65,17.71,568
20130201|2012-12-11 10:00,11,17.73,17.74,17.55,17.65,1077
20130201|2012-12-11 10:30,11,17.65,17.75,17.65,17.73,436
20130201|2012-12-11 11:00,11,17.7,17.8,17.65,17.72,441
20130201|2012-12-11 11:30,11,17.72,17.75,17.7,17.7,123
20130201|2012-12-11 12:00,11,17.72,17.75,17.65,17.72,362
20130201|2012-12-11 12:30,11,17.7,17.75,17.65,17.69,473
20130201|2012-12-11 13:00,11,17.7,17.7,17.6,17.65,683
20130201|2012-12-11 13:30,11,17.7,17.74,17.65,17.65,406
20130201|2012-12-11 14:00,11,17.68,17.82,17.65,17.65,1384
20130201|2012-12-11 14:30,11,17.65,17.74,17.6,17.6,654
20130201|2012-12-11 15:00,11,17.63,17.65,17.45,17.65,1960
20130201|2012-12-11 15:30,11,17.63,17.63,17.63,17.63,8
20130201|2012-12-12 07:00,12,17.4,17.54,17.4,17.53,440
20130201|2012-12-12 07:30,12,17.53,17.55,17.46,17.49,118
20130201|2012-12-12 08:00,12,17.49,17.55,17.49,17.55,51
20130201|2012-12-12 08:30,12,17.5,17.7,17.5,17.68,678
20130201|2012-12-12 09:00,12,17.68,17.85,17.66,17.72,1100
20130201|2012-12-12 09:30,12,17.72,17.8,17.7,17.74,824
20130201|2012-12-12 10:00,12,17.75,17.8,17.7,17.74,1008
20130201|2012-12-12 10:30,12,17.73,17.75,17.65,17.72,841
20130201|2012-12-12 11:00,12,17.73,17.73,17.65,17.65,339
20130201|2012-12-12 11:30,12,17.65,17.7,17.45,17.5,1001
20130201|2012-12-12 12:00,12,17.5,17.57,17.49,17.5,324
20130201|2012-12-12 12:30,12,17.5,17.5,17.45,17.49,89
20130201|2012-12-12 13:00,12,17.5,17.58,17.49,17.53,392
20130201|2012-12-12 13:30,12,17.55,17.65,17.55,17.61,453
20130201|2012-12-12 14:00,12,17.63,17.85,17.61,17.82,597
20130201|2012-12-12 14:30,12,17.83,18.02,17.8,18,1190
20130201|2012-12-12 15:00,12,17.95,18.1,17.95,18.05,1561
20130201|2012-12-12 15:30,12,18.08,18.08,18.08,18.08,50
20130201|2012-12-13 07:00,13,18.1,18.1,17.93,17.93,384
20130201|2012-12-13 07:30,13,17.92,17.95,17.88,17.91,119
20130201|2012-12-13 08:00,13,17.9,17.95,17.85,17.89,365
20130201|2012-12-13 08:30,13,17.85,18,17.75,17.88,1247
20130201|2012-12-13 09:00,13,17.85,17.94,17.82,17.92,1174
20130201|2012-12-13 09:30,13,17.93,17.96,17.9,17.93,381
20130201|2012-12-13 10:00,13,17.9,18.1,17.9,18.02,686
20130201|2012-12-13 10:30,13,18,18.1,17.95,18.03,713
20130201|2012-12-13 11:00,13,18.03,18.23,18,18.23,674
20130201|2012-12-13 11:30,13,18.25,18.35,18.21,18.34,413
20130201|2012-12-13 12:00,13,18.35,18.45,18.25,18.25,833
20130201|2012-12-13 12:30,13,18.25,18.43,18.25,18.35,408
20130201|2012-12-13 13:00,13,18.35,18.45,18.3,18.35,444
20130201|2012-12-13 13:30,13,18.38,18.38,18.27,18.3,545
20130201|2012-12-13 14:00,13,18.29,18.45,18.29,18.4,759
20130201|2012-12-13 14:30,13,18.37,18.37,18.13,18.26,961
20130201|2012-12-13 15:00,13,18.27,18.4,18.24,18.35,1093
20130201|2012-12-13 15:30,13,18.39,18.39,18.39,18.39,14
20130201|2012-12-14 07:00,14,18.29,18.35,18.2,18.2,162
20130201|2012-12-14 07:30,14,18.23,18.3,18.15,18.3,169
20130201|2012-12-14 08:00,14,18.25,18.33,18.25,18.31,152
20130201|2012-12-14 08:30,14,18.3,18.43,18.25,18.38,2355
20130201|2012-12-14 09:00,14,18.38,18.45,18.34,18.35,2036
20130201|2012-12-14 09:30,14,18.35,18.35,18.2,18.25,1202
20130201|2012-12-14 10:00,14,18.3,18.4,18.25,18.4,884
20130201|2012-12-14 10:30,14,18.4,18.46,18.35,18.37,550
20130201|2012-12-14 11:00,14,18.35,18.35,18.25,18.25,829
20130201|2012-12-14 11:30,14,18.25,18.3,18.21,18.27,283
20130201|2012-12-14 12:00,14,18.3,18.35,18.26,18.3,443
20130201|2012-12-14 12:30,14,18.3,18.32,18.24,18.27,264
20130201|2012-12-14 13:00,14,18.25,18.3,18.18,18.24,614
20130201|2012-12-14 13:30,14,18.25,18.4,18.23,18.38,825
20130201|2012-12-14 14:00,14,18.35,18.49,18.35,18.43,775
20130201|2012-12-14 14:30,14,18.4,18.4,18.25,18.29,1488
20130201|2012-12-14 15:00,14,18.25,18.3,18.2,18.25,1457
20130201|2012-12-14 15:30,14,18.22,18.22,18.22,18.22,50
20130201|2012-12-17 07:00,17,18.15,18.25,18.14,18.22,203
20130201|2012-12-17 07:30,17,18.23,18.32,18.2,18.32,326
20130201|2012-12-17 08:00,17,18.31,18.4,18.3,18.4,554
20130201|2012-12-17 08:30,17,18.39,18.4,18.15,18.2,1792
20130201|2012-12-17 09:00,17,18.16,18.2,18.08,18.15,1062
20130201|2012-12-17 09:30,17,18.1,18.12,18.05,18.09,664
20130201|2012-12-17 10:00,17,18.1,18.1,18,18.03,639
20130201|2012-12-17 10:30,17,18.03,18.12,17.9,17.93,3472
20130201|2012-12-17 11:00,17,17.95,17.95,17.85,17.89,886
20130201|2012-12-17 11:30,17,17.9,18,17.87,18,511
20130201|2012-12-17 12:00,17,18,18.02,17.93,17.98,433
20130201|2012-12-17 12:30,17,18,18.05,17.99,18,413
20130201|2012-12-17 13:00,17,18,18.05,17.94,18,241
20130201|2012-12-17 13:30,17,17.98,18,17.95,17.95,105
20130201|2012-12-17 14:00,17,17.98,18,17.85,17.9,820
20130201|2012-12-17 14:30,17,17.85,17.9,17.59,17.6,2207
20130201|2012-12-17 15:00,17,17.6,17.6,17.5,17.55,2649
20130201|2012-12-17 15:30,17,17.54,17.54,17.54,17.54,56
20130201|2012-12-18 07:00,18,17.45,17.5,17.24,17.38,722
20130201|2012-12-18 07:30,18,17.4,17.45,17.34,17.45,481
20130201|2012-12-18 08:00,18,17.44,17.54,17.43,17.44,280
20130201|2012-12-18 08:30,18,17.45,17.52,17.37,17.46,1881
20130201|2012-12-18 09:00,18,17.45,17.46,17.2,17.2,2418
20130201|2012-12-18 09:30,18,17.2,17.22,17,17.07,1917
20130201|2012-12-18 10:00,18,17.07,17.1,16.95,17.02,1315
20130201|2012-12-18 10:30,18,17.02,17.1,16.95,17,1154
20130201|2012-12-18 11:00,18,17,17.05,16.95,16.99,1250
20130201|2012-12-18 11:30,18,17,17,16.9,16.99,900
20130201|2012-12-18 12:00,18,16.95,17.15,16.95,17.11,518
20130201|2012-12-18 12:30,18,17.11,17.15,17.03,17.15,644
20130201|2012-12-18 13:00,18,17.1,17.15,17.05,17.07,330
20130201|2012-12-18 13:30,18,17.05,17.14,17.05,17.12,557
20130201|2012-12-18 14:00,18,17.12,17.15,17,17.1,901
20130201|2012-12-18 14:30,18,17.07,17.15,16.93,17.1,2513
20130201|2012-12-18 15:00,18,17.1,17.2,16.97,17.05,2170
20130201|2012-12-18 15:30,18,17.07,17.07,17.07,17.07,11
20130201|2012-12-19 07:00,19,17,17.05,16.9,16.94,145
20130201|2012-12-19 07:30,19,16.9,16.97,16.9,16.92,273
20130201|2012-12-19 08:00,19,16.95,17,16.85,17,675
20130201|2012-12-19 08:30,19,16.95,17.33,16.95,17.33,2700
20130201|2012-12-19 09:00,19,17.35,17.41,17.26,17.35,1211
20130201|2012-12-19 09:30,19,17.35,17.38,17.23,17.23,746
20130201|2012-12-19 10:00,19,17.23,17.3,17.23,17.3,829
20130201|2012-12-19 10:30,19,17.28,17.35,17.2,17.34,1369
20130201|2012-12-19 11:00,19,17.34,17.5,17.3,17.48,1760
20130201|2012-12-19 11:30,19,17.5,17.55,17.3,17.5,2307
20130201|2012-12-19 12:00,19,17.47,17.55,17.29,17.35,1350
20130201|2012-12-19 12:30,19,17.35,17.5,17.35,17.4,1111
20130201|2012-12-19 13:00,19,17.4,17.7,17.4,17.6,1613
20130201|2012-12-19 13:30,19,17.6,17.8,17.6,17.75,1087
20130201|2012-12-19 14:00,19,17.72,17.77,17.65,17.68,1439
20130201|2012-12-19 14:30,19,17.67,17.9,17.55,17.85,1628
20130201|2012-12-19 15:00,19,17.9,17.9,17.7,17.85,7970
20130201|2012-12-19 15:30,19,17.87,17.87,17.87,17.87,15
20130201|2012-12-20 07:00,20,17.81,17.87,17.7,17.79,262
20130201|2012-12-20 07:30,20,17.75,17.77,17.6,17.62,735
20130201|2012-12-20 08:00,20,17.6,17.72,17.6,17.7,667
20130201|2012-12-20 08:30,20,17.7,17.95,17.7,17.9,1640
20130201|2012-12-20 09:00,20,17.9,17.91,17.6,17.8,3023
20130201|2012-12-20 09:30,20,17.8,17.95,17.7,17.95,2125
20130201|2012-12-20 10:00,20,17.95,18.05,17.85,18.05,1768
20130201|2012-12-20 10:30,20,18.04,18.05,17.95,18,1053
20130201|2012-12-20 11:00,20,18,18.07,17.93,17.99,1735
20130201|2012-12-20 11:30,20,18,18,17.93,18,306
20130201|2012-12-20 12:00,20,17.99,18.07,17.94,17.95,919
20130201|2012-12-20 12:30,20,17.98,18.05,17.85,17.87,915
20130201|2012-12-20 13:00,20,17.87,17.97,17.85,17.93,521
20130201|2012-12-20 13:30,20,17.9,17.95,17.83,17.9,1146
20130201|2012-12-20 14:00,20,17.9,18.15,17.88,18.09,2195
20130201|2012-12-20 14:30,20,18.05,18.2,18.05,18.1,2580
20130201|2012-12-20 15:00,20,18.07,18.17,18.02,18.1,6463
20130201|2012-12-20 15:30,20,18.11,18.11,18.11,18.11,14
20130201|2012-12-21 07:00,21,18.65,19.25,18.55,19.25,699
20130201|2012-12-21 07:30,21,19.3,19.3,19.05,19.25,1038
20130201|2012-12-21 08:00,21,19.25,19.5,19.15,19.27,1157
20130201|2012-12-21 08:30,21,19.3,19.35,18.95,19,3921
20130201|2012-12-21 09:00,21,19,19.15,18.7,18.8,3146
20130201|2012-12-21 09:30,21,18.8,19,18.75,18.95,1571
20130201|2012-12-21 10:00,21,18.95,19.05,18.9,19,1817
20130201|2012-12-21 10:30,21,18.95,19.35,18.95,19.15,2434
20130201|2012-12-21 11:00,21,19.14,19.27,19.05,19.25,2006
20130201|2012-12-21 11:30,21,19.27,19.27,18.98,19,1283
20130201|2012-12-21 12:00,21,18.97,19.05,18.87,19,1022
20130201|2012-12-21 12:30,21,18.95,19,18.75,18.9,1857
20130201|2012-12-21 13:00,21,18.9,19,18.8,18.96,1746
20130201|2012-12-21 13:30,21,18.99,19.05,18.9,19,1259
20130201|2012-12-21 14:00,21,19.03,19.25,18.95,19.05,2763
20130201|2012-12-21 14:30,21,19.02,19.15,18.76,18.94,3438
20130201|2012-12-21 15:00,21,18.94,19,18.4,18.55,7836
20130201|2012-12-21 15:30,21,18.51,18.51,18.51,18.51,4
20130201|2012-12-24 07:00,24,18.6,18.82,18.6,18.65,277
20130201|2012-12-24 07:30,24,18.69,18.7,18.65,18.7,47
20130201|2012-12-24 08:00,24,18.65,18.69,18.55,18.65,219
20130201|2012-12-24 08:30,24,18.65,18.85,18.65,18.85,619
20130201|2012-12-24 09:00,24,18.9,18.95,18.75,18.8,1365
20130201|2012-12-24 09:30,24,18.79,18.85,18.75,18.78,789
20130201|2012-12-24 10:00,24,18.77,18.8,18.7,18.72,378
20130201|2012-12-24 10:30,24,18.7,18.75,18.65,18.7,622
20130201|2012-12-24 11:00,24,18.68,18.75,18.68,18.7,407
20130201|2012-12-24 11:30,24,18.71,18.8,18.6,18.7,1816
20130201|2012-12-24 12:00,24,18.7,19,18.7,18.9,5108
20130201|2012-12-24 12:30,24,18.91,18.91,18.91,18.91,6
20130201|2012-12-26 07:00,26,18.8,18.9,18.78,18.87,164
20130201|2012-12-26 07:30,26,18.88,18.95,18.88,18.9,165
20130201|2012-12-26 08:00,26,18.93,18.95,18.83,18.9,379
20130201|2012-12-26 08:30,26,18.9,18.95,18.85,18.95,1213
20130201|2012-12-26 09:00,26,18.9,19.05,18.9,19.05,683
20130201|2012-12-26 09:30,26,19.05,19.2,19.04,19.15,1022
20130201|2012-12-26 10:00,26,19.18,19.5,19.1,19.5,1475
20130201|2012-12-26 10:30,26,19.5,19.55,19.3,19.35,1624
20130201|2012-12-26 11:00,26,19.35,19.55,19.25,19.45,1298
20130201|2012-12-26 11:30,26,19.5,19.55,19.4,19.5,826
20130201|2012-12-26 12:00,26,19.48,19.55,19.45,19.45,713
20130201|2012-12-26 12:30,26,19.44,19.52,19.38,19.52,622
20130201|2012-12-26 13:00,26,19.5,19.55,19.32,19.49,935
20130201|2012-12-26 13:30,26,19.5,19.55,19.2,19.3,964
20130201|2012-12-26 14:00,26,19.3,19.44,19.29,19.35,582
20130201|2012-12-26 14:30,26,19.38,19.5,19.35,19.5,1037
20130201|2012-12-26 15:00,26,19.5,19.7,19.5,19.55,5897
20130201|2012-12-26 15:30,26,19.52,19.52,19.52,19.52,147
20130201|2012-12-27 07:00,27,19.3,19.45,19.3,19.42,154
20130201|2012-12-27 07:30,27,19.4,19.47,19.4,19.45,121
20130201|2012-12-27 08:00,27,19.42,19.5,19.4,19.48,307
20130201|2012-12-27 08:30,27,19.45,19.59,19.34,19.45,2286
20130201|2012-12-27 09:00,27,19.45,20.2,19.45,20.05,3204
20130201|2012-12-27 09:30,27,20.08,20.15,19.87,20,3102
20130201|2012-12-27 10:00,27,20.05,20.15,19.95,20.15,3514
20130201|2012-12-27 10:30,27,20.11,20.2,20.05,20.1,1436
20130201|2012-12-27 11:00,27,20.12,20.35,20.05,20.35,2237
20130201|2012-12-27 11:30,27,20.35,20.6,20.29,20.29,2263
20130201|2012-12-27 12:00,27,20.27,20.38,20.15,20.35,1969
20130201|2012-12-27 12:30,27,20.3,20.41,20.24,20.38,1526
20130201|2012-12-27 13:00,27,20.37,20.55,20.35,20.48,1298
20130201|2012-12-27 13:30,27,20.5,20.55,19.93,20.07,2750
20130201|2012-12-27 14:00,27,20.05,20.05,19.65,19.7,2739
20130201|2012-12-27 14:30,27,19.7,19.7,19.3,19.5,2641
20130201|2012-12-27 15:00,27,19.55,19.6,19.35,19.4,4638
20130201|2012-12-27 15:30,27,19.36,19.36,19.36,19.36,10
20130201|2012-12-28 07:00,28,19.8,19.99,19.8,19.95,449
20130201|2012-12-28 07:30,28,19.95,20.01,19.86,20,302
20130201|2012-12-28 08:00,28,20,20.2,20,20.15,743
20130201|2012-12-28 08:30,28,20.1,20.2,19.93,20.05,3241
20130201|2012-12-28 09:00,28,20.05,20.2,20,20.08,3055
20130201|2012-12-28 09:30,28,20.1,20.13,19.71,19.94,3210
20130201|2012-12-28 10:00,28,19.95,20.15,19.85,20.15,2189
20130201|2012-12-28 10:30,28,20.15,20.15,20,20.07,1223
20130201|2012-12-28 11:00,28,20.07,20.09,19.88,19.95,1162
20130201|2012-12-28 11:30,28,19.95,20.05,19.93,20.03,548
20130201|2012-12-28 12:00,28,20.05,20.05,19.9,20.03,612
20130201|2012-12-28 12:30,28,20.05,20.15,19.95,20.1,796
20130201|2012-12-28 13:00,28,20.09,20.2,20.05,20.15,974
20130201|2012-12-28 13:30,28,20.13,20.3,20.05,20.18,1108
20130201|2012-12-28 14:00,28,20.2,20.3,20,20.15,1308
20130201|2012-12-28 14:30,28,20.15,20.63,20.1,20.45,4730
20130201|2012-12-28 15:00,28,20.45,22,20.45,22,10261
20130201|2012-12-28 15:30,28,21.92,21.92,21.92,21.92,18
20130201|2012-12-31 07:00,31,21.4,21.52,21.3,21.3,1459
20130201|2012-12-31 07:30,31,21.25,21.3,20.55,20.65,3335
20130201|2012-12-31 08:00,31,20.66,20.85,20.6,20.71,1071
20130201|2012-12-31 08:30,31,20.75,20.93,20.35,20.45,3719
20130201|2012-12-31 09:00,31,20.45,20.55,20.25,20.37,2366
20130201|2012-12-31 09:30,31,20.35,20.4,20.19,20.25,2629
20130201|2012-12-31 10:00,31,20.26,20.3,20,20.25,2223
20130201|2012-12-31 10:30,31,20.25,20.38,20.15,20.29,1442
20130201|2012-12-31 11:00,31,20.25,20.4,20.2,20.35,1031
20130201|2012-12-31 11:30,31,20.34,20.35,19.8,20.05,2536
20130201|2012-12-31 12:00,31,20,20.13,19.8,19.9,1935
20130201|2012-12-31 12:30,31,19.9,20.05,19.6,19.85,2613
20130201|2012-12-31 13:00,31,19.85,19.89,19.33,19.4,2604
20130201|2012-12-31 13:30,31,19.4,19.41,18.68,18.7,2070
20130201|2012-12-31 14:00,31,18.7,18.8,18.5,18.7,3173
20130201|2012-12-31 14:30,31,18.7,18.8,18.45,18.63,3166
20130201|2012-12-31 15:00,31,18.6,18.65,18.3,18.5,7083
20130201|2012-12-31 15:30,31,18.47,18.47,18.47,18.47,470
20130201|2013-01-02 07:00,2,17.4,17.45,17.05,17.08,2099
20130201|2013-01-02 07:30,2,17.05,17.25,17.05,17.24,1257
20130201|2013-01-02 08:00,2,17.25,17.35,17,17.05,1496
20130201|2013-01-02 08:30,2,17,17.4,16.95,17.13,6647
20130201|2013-01-02 09:00,2,17.15,17.35,17.08,17.3,5110
20130201|2013-01-02 09:30,2,17.34,17.55,17.32,17.35,3625
20130201|2013-01-02 10:00,2,17.35,17.55,17.35,17.39,3507
20130201|2013-01-02 10:30,2,17.4,17.46,17.3,17.3,4549
20130201|2013-01-02 11:00,2,17.35,17.4,17.19,17.3,3271
20130201|2013-01-02 11:30,2,17.28,17.4,17.25,17.28,2048
20130201|2013-01-02 12:00,2,17.29,17.35,17.2,17.3,1238
20130201|2013-01-02 12:30,2,17.3,17.42,17.3,17.35,1816
20130201|2013-01-02 13:00,2,17.35,17.4,17.1,17.15,3228
20130201|2013-01-02 13:30,2,17.2,17.25,17.05,17.1,1499
20130201|2013-01-02 14:00,2,17.15,17.15,16.95,16.95,2226
20130201|2013-01-02 14:30,2,16.98,17,16.75,16.75,4379
20130201|2013-01-02 15:00,2,16.75,16.85,16.65,16.74,7894
20130201|2013-01-02 15:30,2,16.72,16.72,16.72,16.72,500
20130201|2013-01-03 07:00,3,16.95,16.95,16.8,16.8,807
20130201|2013-01-03 07:30,3,16.8,16.9,16.79,16.85,494
20130201|2013-01-03 08:00,3,16.85,16.89,16.75,16.75,937
20130201|2013-01-03 08:30,3,16.8,16.95,16.7,16.75,3022
20130201|2013-01-03 09:00,3,16.7,16.85,16.65,16.85,2735
20130201|2013-01-03 09:30,3,16.8,16.82,16.7,16.7,2997
20130201|2013-01-03 10:00,3,16.7,16.75,16.5,16.6,3058
20130201|2013-01-03 10:30,3,16.57,16.65,16.5,16.55,2003
20130201|2013-01-03 11:00,3,16.6,16.6,16.55,16.57,1950
20130201|2013-01-03 11:30,3,16.55,16.65,16.55,16.6,1177
20130201|2013-01-03 12:00,3,16.6,16.65,16.5,16.5,1008
20130201|2013-01-03 12:30,3,16.55,16.6,16.5,16.55,1222
20130201|2013-01-03 13:00,3,16.57,17,16.55,16.95,5134
20130201|2013-01-03 13:30,3,16.95,17.05,16.75,16.75,1876
20130201|2013-01-03 14:00,3,16.75,17,16.75,16.92,2975
20130201|2013-01-03 14:30,3,16.92,17,16.8,16.82,3203
20130201|2013-01-03 15:00,3,16.85,17.05,16.82,16.95,8104
20130201|2013-01-03 15:30,3,16.92,16.92,16.92,16.92,100
20130201|2013-01-04 07:00,4,16.88,17,16.86,16.9,615
20130201|2013-01-04 07:30,4,16.9,16.94,16.7,16.73,573
20130201|2013-01-04 08:00,4,16.75,16.82,16.7,16.78,744
20130201|2013-01-04 08:30,4,16.77,16.85,16.6,16.6,2111
20130201|2013-01-04 09:00,4,16.6,16.75,16.55,16.6,3050
20130201|2013-01-04 09:30,4,16.6,16.85,16.59,16.75,3273
20130201|2013-01-04 10:00,4,16.75,16.75,16.6,16.6,2897
20130201|2013-01-04 10:30,4,16.6,16.65,16.5,16.57,2011
20130201|2013-01-04 11:00,4,16.58,16.6,16.5,16.5,3420
20130201|2013-01-04 11:30,4,16.5,16.65,16.5,16.6,824
20130201|2013-01-04 12:00,4,16.65,16.65,16.55,16.55,911
20130201|2013-01-04 12:30,4,16.55,16.65,16.55,16.6,1316
20130201|2013-01-04 13:00,4,16.65,16.71,16.55,16.63,2069
20130201|2013-01-04 13:30,4,16.6,16.7,16.6,16.62,2590
20130201|2013-01-04 14:00,4,16.62,16.65,16.55,16.55,1566
20130201|2013-01-04 14:30,4,16.55,16.65,16.5,16.6,2704
20130201|2013-01-04 15:00,4,16.65,16.75,16.58,16.65,8553
20130201|2013-01-04 15:30,4,16.67,16.67,16.67,16.67,13
20130201|2013-01-07 07:00,7,16.76,16.8,16.7,16.7,320
20130201|2013-01-07 07:30,7,16.7,16.8,16.7,16.7,458
20130201|2013-01-07 08:00,7,16.75,16.8,16.74,16.8,547
20130201|2013-01-07 08:30,7,16.8,16.92,16.75,16.85,2715
20130201|2013-01-07 09:00,7,16.85,16.85,16.7,16.75,2289
20130201|2013-01-07 09:30,7,16.75,16.8,16.7,16.75,2319
20130201|2013-01-07 10:00,7,16.78,16.85,16.75,16.75,1853
20130201|2013-01-07 10:30,7,16.77,16.89,16.7,16.85,2295
20130201|2013-01-07 11:00,7,16.9,16.95,16.85,16.88,2791
20130201|2013-01-07 11:30,7,16.87,16.93,16.85,16.9,1682
20130201|2013-01-07 12:00,7,16.9,16.93,16.8,16.87,1559
20130201|2013-01-07 12:30,7,16.85,16.9,16.8,16.8,1117
20130201|2013-01-07 13:00,7,16.8,16.85,16.7,16.7,1436
20130201|2013-01-07 13:30,7,16.7,16.77,16.65,16.68,1436
20130201|2013-01-07 14:00,7,16.65,16.7,16.58,16.7,3180
20130201|2013-01-07 14:30,7,16.65,16.75,16.65,16.65,2868
20130201|2013-01-07 15:00,7,16.68,16.7,16.4,16.4,9464
20130201|2013-01-07 15:30,7,16.42,16.42,16.42,16.42,94
20130201|2013-01-08 07:00,8,16.55,16.6,16.5,16.55,478
20130201|2013-01-08 07:30,8,16.6,16.6,16.55,16.57,229
20130201|2013-01-08 08:00,8,16.57,16.65,16.55,16.6,540
20130201|2013-01-08 08:30,8,16.55,16.7,16.5,16.68,3235
20130201|2013-01-08 09:00,8,16.68,16.9,16.62,16.75,5082
20130201|2013-01-08 09:30,8,16.75,16.85,16.68,16.78,4687
20130201|2013-01-08 10:00,8,16.75,16.95,16.7,16.79,5217
20130201|2013-01-08 10:30,8,16.75,16.8,16.7,16.77,3238
20130201|2013-01-08 11:00,8,16.77,16.8,16.68,16.76,3428
20130201|2013-01-08 11:30,8,16.75,16.8,16.7,16.75,1654
20130201|2013-01-08 12:00,8,16.7,16.75,16.64,16.68,2214
20130201|2013-01-08 12:30,8,16.65,16.7,16.6,16.6,1485
20130201|2013-01-08 13:00,8,16.6,16.65,16.55,16.6,2454
20130201|2013-01-08 13:30,8,16.63,16.65,16.55,16.6,2069
20130201|2013-01-08 14:00,8,16.6,16.7,16.55,16.55,3252
20130201|2013-01-08 14:30,8,16.5,16.65,16.5,16.55,2895
20130201|2013-01-08 15:00,8,16.55,16.6,16.4,16.45,8865
20130201|2013-01-08 15:30,8,16.42,16.42,16.42,16.42,3
20130201|2013-01-09 07:00,9,16.47,16.47,16.35,16.4,461
20130201|2013-01-09 07:30,9,16.39,16.4,16.35,16.35,204
20130201|2013-01-09 08:00,9,16.35,16.35,16.2,16.25,1291
20130201|2013-01-09 08:30,9,16.27,16.42,16.2,16.3,4453
20130201|2013-01-09 09:00,9,16.3,16.38,16.25,16.3,3590
20130201|2013-01-09 09:30,9,16.3,16.5,16.3,16.43,3473
20130201|2013-01-09 10:00,9,16.43,16.5,16.4,16.4,3589
20130201|2013-01-09 10:30,9,16.45,16.6,16.4,16.53,3052
20130201|2013-01-09 11:00,9,16.53,16.6,16.5,16.5,3549
20130201|2013-01-09 11:30,9,16.5,16.6,16.45,16.55,1250
20130201|2013-01-09 12:00,9,16.58,16.68,16.55,16.6,1866
20130201|2013-01-09 12:30,9,16.6,16.63,16.45,16.5,1731
20130201|2013-01-09 13:00,9,16.5,16.6,16.5,16.55,833
20130201|2013-01-09 13:30,9,16.58,16.65,16.55,16.6,950
20130201|2013-01-09 14:00,9,16.65,16.7,16.5,16.5,1479
20130201|2013-01-09 14:30,9,16.53,16.65,16.5,16.5,2940
20130201|2013-01-09 15:00,9,16.54,16.55,16.35,16.4,5135
20130201|2013-01-09 15:30,9,16.37,16.37,16.37,16.37,200
20130201|2013-01-10 07:00,10,16.23,16.29,16.2,16.23,764
20130201|2013-01-10 07:30,10,16.2,16.3,16.2,16.23,1503
20130201|2013-01-10 08:00,10,16.23,16.25,16.2,16.2,253
20130201|2013-01-10 08:30,10,16.2,16.4,16.2,16.33,4388
20130201|2013-01-10 09:00,10,16.3,16.4,16.3,16.39,3883
20130201|2013-01-10 09:30,10,16.35,16.45,16.3,16.4,5096
20130201|2013-01-10 10:00,10,16.4,16.5,16.35,16.4,2305
20130201|2013-01-10 10:30,10,16.4,16.5,16.4,16.4,2737
20130201|2013-01-10 11:00,10,16.45,16.45,16.35,16.35,3068
20130201|2013-01-10 11:30,10,16.35,16.45,16.3,16.3,910
20130201|2013-01-10 12:00,10,16.3,16.35,16.25,16.3,1445
20130201|2013-01-10 12:30,10,16.3,16.4,16.3,16.3,1159
20130201|2013-01-10 13:00,10,16.3,16.35,16.25,16.35,1732
20130201|2013-01-10 13:30,10,16.35,16.35,16.2,16.2,959
20130201|2013-01-10 14:00,10,16.2,16.25,16.15,16.2,1639
20130201|2013-01-10 14:30,10,16.17,16.25,16.1,16.2,2812
20130201|2013-01-10 15:00,10,16.15,16.2,16.05,16.1,7284
20130201|2013-01-10 15:30,10,16.07,16.07,16.07,16.07,200
20130201|2013-01-11 07:00,11,16.2,16.28,16.18,16.23,413
20130201|2013-01-11 07:30,11,16.2,16.25,16.2,16.2,271
20130201|2013-01-11 08:00,11,16.24,16.3,16.2,16.2,1534
20130201|2013-01-11 08:30,11,16.2,16.4,16.15,16.34,7708
20130201|2013-01-11 09:00,11,16.34,16.4,16.3,16.3,3801
20130201|2013-01-11 09:30,11,16.3,16.35,16.15,16.2,3944
20130201|2013-01-11 10:00,11,16.15,16.25,16.15,16.25,1102
20130201|2013-01-11 10:30,11,16.25,16.25,16.15,16.15,1016
20130201|2013-01-11 11:00,11,16.15,16.2,16.15,16.15,2041
20130201|2013-01-11 11:30,11,16.15,16.2,16.15,16.18,369
20130201|2013-01-11 12:00,11,16.15,16.2,16.15,16.15,542
20130201|2013-01-11 12:30,11,16.15,16.25,16.15,16.22,1505
20130201|2013-01-11 13:00,11,16.25,16.25,16.15,16.15,533
20130201|2013-01-11 13:30,11,16.15,16.18,16.1,16.1,1101
20130201|2013-01-11 14:00,11,16.1,16.2,16.1,16.1,1660
20130201|2013-01-11 14:30,11,16.15,16.15,16.05,16.1,1973
20130201|2013-01-11 15:00,11,16.1,16.15,15.95,16,9120
20130201|2013-01-11 15:30,11,15.96,15.98,15.96,15.98,3355
20130201|2013-01-14 07:00,14,16.15,16.25,16.1,16.1,800
20130201|2013-01-14 07:30,14,16.1,16.12,16,16,750
20130201|2013-01-14 08:00,14,16.02,16.1,16,16.05,638
20130201|2013-01-14 08:30,14,16.08,16.2,16,16.15,5838
20130201|2013-01-14 09:00,14,16.15,16.2,16.1,16.15,3036
20130201|2013-01-14 09:30,14,16.15,16.2,16.05,16.05,2316
20130201|2013-01-14 10:00,14,16.05,16.08,15.95,16.05,2939
20130201|2013-01-14 10:30,14,16.05,16.1,16,16,2048
20130201|2013-01-14 11:00,14,16.04,16.1,16,16.05,2617
20130201|2013-01-14 11:30,14,16.05,16.1,16,16.08,1347
20130201|2013-01-14 12:00,14,16.08,16.1,16,16,953
20130201|2013-01-14 12:30,14,16,16.05,15.95,16,616
20130201|2013-01-14 13:00,14,16,16,15.9,15.93,3883
20130201|2013-01-14 13:30,14,15.9,15.95,15.85,15.85,2370
20130201|2013-01-14 14:00,14,15.85,15.9,15.75,15.8,4032
20130201|2013-01-14 14:30,14,15.8,15.95,15.8,15.85,6846
20130201|2013-01-14 15:00,14,15.87,15.95,15.85,15.95,6818
20130201|2013-01-14 15:30,14,15.92,15.92,15.92,15.92,8
20130201|2013-01-15 07:00,15,16.1,16.18,16.05,16.17,1183
20130201|2013-01-15 07:30,15,16.15,16.2,16.05,16.1,1043
20130201|2013-01-15 08:00,15,16.1,16.1,16,16.05,742
20130201|2013-01-15 08:30,15,16,16.1,15.85,15.88,5765
20130201|2013-01-15 09:00,15,15.88,15.95,15.8,15.85,3514
20130201|2013-01-15 09:30,15,15.84,15.9,15.75,15.8,1768
20130201|2013-01-15 10:00,15,15.8,15.9,15.75,15.86,2145
20130201|2013-01-15 10:30,15,15.85,15.9,15.8,15.85,1226
20130201|2013-01-15 11:00,15,15.85,15.9,15.8,15.84,2553
20130201|2013-01-15 11:30,15,15.8,15.84,15.75,15.82,1390
20130201|2013-01-15 12:00,15,15.8,15.82,15.75,15.79,1539
20130201|2013-01-15 12:30,15,15.78,15.88,15.75,15.85,1964
20130201|2013-01-15 13:00,15,15.87,15.95,15.85,15.93,2410
20130201|2013-01-15 13:30,15,15.95,15.95,15.8,15.8,1858
20130201|2013-01-15 14:00,15,15.82,15.85,15.75,15.8,2445
20130201|2013-01-15 14:30,15,15.79,15.85,15.7,15.85,3082
20130201|2013-01-15 15:00,15,15.83,15.85,15.7,15.8,7610
20130201|2013-01-15 15:30,15,15.78,15.78,15.78,15.78,7
20130201|2013-01-16 07:00,16,15.95,16,15.83,15.83,1073
20130201|2013-01-16 07:30,16,15.8,15.9,15.8,15.9,804
20130201|2013-01-16 08:00,16,15.9,15.9,15.65,15.75,1551
20130201|2013-01-16 08:30,16,15.75,15.8,15.6,15.7,4272
20130201|2013-01-16 09:00,16,15.65,15.7,15.6,15.65,2353
20130201|2013-01-16 09:30,16,15.65,15.75,15.6,15.7,2683
20130201|2013-01-16 10:00,16,15.7,15.75,15.5,15.55,2649
20130201|2013-01-16 10:30,16,15.6,15.6,15.53,15.6,4830
20130201|2013-01-16 11:00,16,15.58,15.6,15.45,15.6,3932
20130201|2013-01-16 11:30,16,15.49,15.6,15.45,15.55,2017
20130201|2013-01-16 12:00,16,15.57,15.6,15.45,15.5,1778
20130201|2013-01-16 12:30,16,15.5,15.5,15.4,15.5,3623
20130201|2013-01-16 13:00,16,15.5,15.5,15.4,15.45,949
20130201|2013-01-16 13:30,16,15.4,15.45,15.35,15.35,1988
20130201|2013-01-16 14:00,16,15.35,15.55,15.35,15.52,3409
20130201|2013-01-16 14:30,16,15.55,15.6,15.45,15.5,4676
20130201|2013-01-16 15:00,16,15.5,15.6,15.45,15.45,8862
20130201|2013-01-16 15:30,16,15.5,15.5,15.5,15.5,210
20130201|2013-01-17 07:00,17,15.37,15.4,15.3,15.3,922
20130201|2013-01-17 07:30,17,15.31,15.32,15.15,15.22,778
20130201|2013-01-17 08:00,17,15.25,15.35,15.2,15.3,908
20130201|2013-01-17 08:30,17,15.3,15.45,15.25,15.35,3741
20130201|2013-01-17 09:00,17,15.35,15.45,15.25,15.35,4554
20130201|2013-01-17 09:30,17,15.3,15.5,15.3,15.5,2814
20130201|2013-01-17 10:00,17,15.45,15.55,15.45,15.45,2049
20130201|2013-01-17 10:30,17,15.47,15.48,15.3,15.4,1974
20130201|2013-01-17 11:00,17,15.4,15.45,15.35,15.35,1455
20130201|2013-01-17 11:30,17,15.35,15.4,15.34,15.4,841
20130201|2013-01-17 12:00,17,15.35,15.4,15.35,15.35,696
20130201|2013-01-17 12:30,17,15.35,15.4,15.3,15.3,1893
20130201|2013-01-17 13:00,17,15.3,15.4,15.3,15.35,1464
20130201|2013-01-17 13:30,17,15.4,15.45,15.35,15.41,1196
20130201|2013-01-17 14:00,17,15.45,15.5,15.4,15.43,2586
20130201|2013-01-17 14:30,17,15.4,15.63,15.4,15.6,2838
20130201|2013-01-17 15:00,17,15.65,15.7,15.55,15.65,7472
20130201|2013-01-17 15:30,17,15.69,15.69,15.69,15.69,15
20130201|2013-01-18 07:00,18,15.65,15.65,15.42,15.45,671
20130201|2013-01-18 07:30,18,15.45,15.48,15.4,15.47,262
20130201|2013-01-18 08:00,18,15.48,15.5,15.4,15.45,773
20130201|2013-01-18 08:30,18,15.45,15.55,15.39,15.4,4933
20130201|2013-01-18 09:00,18,15.35,15.45,15.3,15.35,2635
20130201|2013-01-18 09:30,18,15.35,15.45,15.33,15.43,3747
20130201|2013-01-18 10:00,18,15.45,15.55,15.35,15.42,4303
20130201|2013-01-18 10:30,18,15.4,15.45,15.35,15.4,3222
20130201|2013-01-18 11:00,18,15.35,15.4,15.25,15.3,1699
20130201|2013-01-18 11:30,18,15.35,15.35,15.05,15.08,4802
20130201|2013-01-18 12:00,18,15.1,15.1,14.75,14.85,5955
20130201|2013-01-18 12:30,18,14.8,14.85,14.8,14.8,1871
20130201|2013-01-18 13:00,18,14.8,14.85,14.75,14.8,2018
20130201|2013-01-18 13:30,18,14.8,14.9,14.8,14.85,1514
20130201|2013-01-18 14:00,18,14.85,14.9,14.65,14.7,3867
20130201|2013-01-18 14:30,18,14.65,14.7,14.5,14.6,6269
20130201|2013-01-18 15:00,18,14.6,14.85,14.59,14.6,10627
20130201|2013-01-18 15:30,18,14.64,14.64,14.64,14.64,196
20130201|2013-01-22 07:00,22,14.65,14.8,14.6,14.78,789
20130201|2013-01-22 07:30,22,14.75,14.75,14.62,14.7,521
20130201|2013-01-22 08:00,22,14.68,14.68,14.55,14.6,1017
20130201|2013-01-22 08:30,22,14.6,14.75,14.55,14.7,4502
20130201|2013-01-22 09:00,22,14.7,14.85,14.65,14.85,4156
20130201|2013-01-22 09:30,22,14.85,14.9,14.69,14.7,3593
20130201|2013-01-22 10:00,22,14.75,14.8,14.65,14.7,3608
20130201|2013-01-22 10:30,22,14.67,14.8,14.6,14.61,2588
20130201|2013-01-22 11:00,22,14.62,14.65,14.29,14.3,4347
20130201|2013-01-22 11:30,22,14.34,14.45,14.3,14.4,1443
20130201|2013-01-22 12:00,22,14.4,14.4,14.2,14.3,1404
20130201|2013-01-22 12:30,22,14.35,14.4,14.25,14.4,1144
20130201|2013-01-22 13:00,22,14.38,14.45,14.3,14.3,2046
20130201|2013-01-22 13:30,22,14.35,14.35,14.25,14.34,2238
20130201|2013-01-22 14:00,22,14.3,14.3,14.25,14.3,2073
20130201|2013-01-22 14:30,22,14.3,14.3,14.1,14.15,5527
20130201|2013-01-22 15:00,22,14.15,14.2,14,14.01,7954
20130201|2013-01-22 15:30,22,14.04,14.04,14.04,14.04,4
20130201|2013-01-23 07:00,23,14.05,14.2,14.05,14.15,1062
20130201|2013-01-23 07:30,23,14.15,14.16,14.07,14.1,283
20130201|2013-01-23 08:00,23,14.12,14.25,14.1,14.2,1779
20130201|2013-01-23 08:30,23,14.2,14.2,14.05,14.2,3721
20130201|2013-01-23 09:00,23,14.2,14.2,14,14.15,2751
20130201|2013-01-23 09:30,23,14.15,14.3,14.13,14.15,4157
20130201|2013-01-23 10:00,23,14.15,14.2,14.1,14.2,2302
20130201|2013-01-23 10:30,23,14.2,14.2,14.05,14.1,4831
20130201|2013-01-23 11:00,23,14.1,14.15,13.9,14,2006
20130201|2013-01-23 11:30,23,14,14.05,13.9,13.9,1251
20130201|2013-01-23 12:00,23,13.9,14.25,13.9,13.95,2544
20130201|2013-01-23 12:30,23,13.94,14.15,13.9,14.15,2138
20130201|2013-01-23 13:00,23,13.95,13.95,13.8,13.95,3693
20130201|2013-01-23 13:30,23,13.95,13.95,13.75,13.8,3103
20130201|2013-01-23 14:00,23,13.8,13.9,13.75,13.8,2826
20130201|2013-01-23 14:30,23,13.83,13.95,13.8,13.83,5076
20130201|2013-01-23 15:00,23,13.85,13.85,13.65,13.65,8285
20130201|2013-01-23 15:30,23,13.69,13.69,13.69,13.69,5
20130201|2013-01-24 07:00,24,13.9,13.9,13.78,13.78,653
20130201|2013-01-24 07:30,24,13.75,13.9,13.74,13.88,2013
20130201|2013-01-24 08:00,24,13.9,13.95,13.85,13.9,912
20130201|2013-01-24 08:30,24,13.95,13.95,13.75,13.78,6185
20130201|2013-01-24 09:00,24,13.75,13.9,13.7,13.85,5542
20130201|2013-01-24 09:30,24,13.85,13.95,13.8,13.94,4238
20130201|2013-01-24 10:00,24,13.93,14,13.85,13.85,3721
20130201|2013-01-24 10:30,24,13.85,13.95,13.84,13.85,1396
20130201|2013-01-24 11:00,24,13.85,14.05,13.8,14,3831
20130201|2013-01-24 11:30,24,14,14.4,13.95,14.2,6815
20130201|2013-01-24 12:00,24,14.25,14.35,14.2,14.31,2377
20130201|2013-01-24 12:30,24,14.3,14.7,14.3,14.65,5326
20130201|2013-01-24 13:00,24,14.6,14.85,14.6,14.7,7794
20130201|2013-01-24 13:30,24,14.7,14.75,14.35,14.45,5773
20130201|2013-01-24 14:00,24,14.45,14.45,14.15,14.18,2735
20130201|2013-01-24 14:30,24,14.18,14.2,13.85,13.9,7321
20130201|2013-01-24 15:00,24,13.95,14,13.8,13.9,9845
20130201|2013-01-24 15:30,24,13.94,13.95,13.94,13.94,1932
20130201|2013-01-25 07:00,25,13.75,13.85,13.73,13.79,1101
20130201|2013-01-25 07:30,25,13.8,14.08,13.75,14,1954
20130201|2013-01-25 08:00,25,14.05,14.1,13.97,14,1205
20130201|2013-01-25 08:30,25,14,14.1,13.8,13.95,6082
20130201|2013-01-25 09:00,25,13.93,14.25,13.93,14.2,3355
20130201|2013-01-25 09:30,25,14.2,14.35,14.05,14.23,5130
20130201|2013-01-25 10:00,25,14.2,14.22,14,14.1,3712
20130201|2013-01-25 10:30,25,14.1,14.15,13.98,14.05,2818
20130201|2013-01-25 11:00,25,14.05,14.1,13.95,14.05,1669
20130201|2013-01-25 11:30,25,14.05,14.05,13.95,14,508
20130201|2013-01-25 12:00,25,14,14.05,13.95,14.05,446
20130201|2013-01-25 12:30,25,14,14.05,13.9,14,1447
20130201|2013-01-25 13:00,25,13.95,14,13.85,13.95,1747
20130201|2013-01-25 13:30,25,13.9,14.1,13.9,14,1098
20130201|2013-01-25 14:00,25,14,14.1,13.95,13.95,1591
20130201|2013-01-25 14:30,25,13.95,14.15,13.95,14.05,2537
20130201|2013-01-25 15:00,25,14.1,14.15,14,14.05,6456
20130201|2013-01-25 15:30,25,14.09,14.09,14.09,14.09,4
20130201|2013-01-28 07:00,28,14.04,14.05,14,14.05,258
20130201|2013-01-28 07:30,28,14.05,14.05,13.95,13.95,274
20130201|2013-01-28 08:00,28,14,14.05,13.95,14.04,233
20130201|2013-01-28 08:30,28,14,14.4,14,14.37,2290
20130201|2013-01-28 09:00,28,14.4,14.7,14.35,14.42,5159
20130201|2013-01-28 09:30,28,14.45,14.6,14.38,14.38,2131
20130201|2013-01-28 10:00,28,14.39,14.5,14.35,14.36,1678
20130201|2013-01-28 10:30,28,14.35,14.37,14.3,14.3,1453
20130201|2013-01-28 11:00,28,14.34,14.6,14.3,14.51,3520
20130201|2013-01-28 11:30,28,14.55,14.6,14.5,14.6,1455
20130201|2013-01-28 12:00,28,14.6,14.75,14.55,14.65,2298
20130201|2013-01-28 12:30,28,14.62,14.7,14.5,14.6,1176
20130201|2013-01-28 13:00,28,14.55,14.6,14.45,14.6,2015
20130201|2013-01-28 13:30,28,14.6,14.65,14.55,14.65,1237
20130201|2013-01-28 14:00,28,14.65,14.7,14.55,14.65,1931
20130201|2013-01-28 14:30,28,14.6,14.7,14.5,14.6,3103
20130201|2013-01-28 15:00,28,14.55,14.65,14.5,14.55,6788
20130201|2013-01-28 15:30,28,14.59,14.59,14.59,14.59,100
20130201|2013-01-29 07:00,29,14.7,14.72,14.65,14.7,355
20130201|2013-01-29 07:30,29,14.7,14.7,14.69,14.7,155
20130201|2013-01-29 08:00,29,14.7,14.85,14.68,14.75,1120
20130201|2013-01-29 08:30,29,14.75,14.8,14.5,14.55,3411
20130201|2013-01-29 09:00,29,14.61,14.85,14.6,14.7,4830
20130201|2013-01-29 09:30,29,14.71,14.75,14.5,14.55,2138
20130201|2013-01-29 10:00,29,14.55,14.55,14.1,14.15,4849
20130201|2013-01-29 10:30,29,14.15,14.2,14.05,14.2,2882
20130201|2013-01-29 11:00,29,14.2,14.25,14.05,14.15,2719
20130201|2013-01-29 11:30,29,14.1,14.15,13.92,13.97,2997
20130201|2013-01-29 12:00,29,13.95,14.05,13.9,14,1571
20130201|2013-01-29 12:30,29,14,14.1,13.9,14,1847
20130201|2013-01-29 13:00,29,14,14.15,13.9,14.13,1952
20130201|2013-01-29 13:30,29,14.13,14.2,14,14.15,2111
20130201|2013-01-29 14:00,29,14.2,14.2,13.95,13.95,1969
20130201|2013-01-29 14:30,29,13.95,14.1,13.9,14,3115
20130201|2013-01-29 15:00,29,14.05,14.1,14,14.05,4480
20130201|2013-01-29 15:30,29,14.04,14.04,14.04,14.04,33
20130201|2013-01-30 07:00,30,14.2,14.4,14.15,14.4,924
20130201|2013-01-30 07:30,30,14.4,14.6,14.3,14.35,1630
20130201|2013-01-30 08:00,30,14.4,14.6,14.35,14.45,3311
20130201|2013-01-30 08:30,30,14.5,14.5,14.25,14.4,5185
20130201|2013-01-30 09:00,30,14.4,14.7,14.3,14.64,5171
20130201|2013-01-30 09:30,30,14.65,14.7,14.5,14.53,3468
20130201|2013-01-30 10:00,30,14.55,14.55,14.4,14.55,4407
20130201|2013-01-30 10:30,30,14.55,14.55,14.35,14.5,2135
20130201|2013-01-30 11:00,30,14.5,14.65,14.45,14.65,3247
20130201|2013-01-30 11:30,30,14.65,14.65,14.45,14.45,1320
20130201|2013-01-30 12:00,30,14.48,14.55,14.45,14.45,948
20130201|2013-01-30 12:30,30,14.5,14.58,14.45,14.55,1211
20130201|2013-01-30 13:00,30,14.55,14.55,14.34,14.45,4126
20130201|2013-01-30 13:30,30,14.45,14.65,14.4,14.6,3015
20130201|2013-01-30 14:00,30,14.6,14.85,14.55,14.78,4156
20130201|2013-01-30 14:30,30,14.8,15.1,14.8,15.1,10917
20130201|2013-01-30 15:00,30,15.05,15.25,15,15.1,11751
20130201|2013-01-30 15:30,30,15.14,15.14,15.14,15.14,20
20130201|2013-01-31 07:00,31,15.15,15.4,15.1,15.4,728
20130201|2013-01-31 07:30,31,15.4,15.45,15.3,15.35,1617
20130201|2013-01-31 08:00,31,15.3,15.35,15.15,15.2,1774
20130201|2013-01-31 08:30,31,15.2,15.3,14.8,14.9,4831
20130201|2013-01-31 09:00,31,14.95,15.12,14.85,15.1,4604
20130201|2013-01-31 09:30,31,15.1,15.1,14.95,15.05,2311
20130201|2013-01-31 10:00,31,15.05,15.12,14.95,15.05,3092
20130201|2013-01-31 10:30,31,15.05,15.2,15.05,15.15,3824
20130201|2013-01-31 11:00,31,15.15,15.15,15,15,2211
20130201|2013-01-31 11:30,31,15,15.02,14.85,14.9,1558
20130201|2013-01-31 12:00,31,14.9,15,14.87,14.98,650
20130201|2013-01-31 12:30,31,14.95,15,14.9,14.95,585
20130201|2013-01-31 13:00,31,14.93,15,14.9,14.94,1716
20130201|2013-01-31 13:30,31,14.95,14.95,14.85,14.9,873
20130201|2013-01-31 14:00,31,14.95,15.05,14.9,15,1643
20130201|2013-01-31 14:30,31,15.05,15.1,14.95,15.08,3048
20130201|2013-01-31 15:00,31,15.05,15.15,14.85,14.9,9165
20130201|2013-01-31 15:30,31,14.9,14.9,14.9,14.9,4
20130201|2013-02-01 07:00,1,14.73,14.75,14.54,14.55,1248
20130201|2013-02-01 07:30,1,14.61,14.65,14.13,14.24,3217
20130201|2013-02-01 08:00,1,14.25,14.4,14.21,14.35,944
20130201|2013-02-01 08:30,1,14.35,14.35,14.1,14.2,9289
20130201|2013-02-01 09:00,1,14.15,14.16,13.93,14.05,7683
20130201|2013-02-01 09:30,1,14.05,14.07,13.95,14,2205
20130201|2013-02-01 10:00,1,13.95,14.05,13.9,14,3912
20130201|2013-02-01 10:30,1,14.02,14.05,13.9,13.95,3063
20130201|2013-02-01 11:00,1,13.95,14,13.8,13.95,4519
20130201|2013-02-01 11:30,1,13.95,13.95,13.85,13.9,922
20130201|2013-02-01 12:00,1,13.95,13.95,13.85,13.85,529
20130201|2013-02-01 12:30,1,13.9,13.91,13.85,13.9,765
20130201|2013-02-01 13:00,1,13.9,14,13.89,13.95,3034
20130201|2013-02-01 13:30,1,13.95,14.1,13.9,14.1,2275
20130201|2013-02-01 14:00,1,14.1,14.2,14.05,14.15,4523
20130201|2013-02-01 14:30,1,14.11,14.15,13.95,14.1,4392
20130201|2013-02-01 15:00,1,14.15,14.35,14.1,14.25,9131
20130201|2013-02-01 15:30,1,14.3,14.3,14.3,14.3,1
20130201|2013-02-04 07:00,4,14.4,14.91,14.4,14.75,2951
20130201|2013-02-04 07:30,4,14.75,14.85,14.65,14.68,1025
20130201|2013-02-04 08:00,4,14.7,14.7,14.53,14.6,662
20130201|2013-02-04 08:30,4,14.65,14.7,14.45,14.5,4793
20130201|2013-02-04 09:00,4,14.5,14.6,14.45,14.55,3197
20130201|2013-02-04 09:30,4,14.57,14.65,14.55,14.64,1874
20130201|2013-02-04 10:00,4,14.65,14.8,14.65,14.8,3421
20130201|2013-02-04 10:30,4,14.8,15.05,14.75,14.97,3782
20130201|2013-02-04 11:00,4,15,15.2,14.92,15.2,3726
20130201|2013-02-04 11:30,4,15.15,15.2,15,15.05,2208
20130201|2013-02-04 12:00,4,15.05,15.05,14.95,15.05,1430
20130201|2013-02-04 12:30,4,15.05,15.15,15.02,15.1,1012
20130201|2013-02-04 13:00,4,15.1,15.15,15,15.05,1379
20130201|2013-02-04 13:30,4,15,15.05,14.9,14.95,2361
20130201|2013-02-04 14:00,4,14.93,15.06,14.9,14.97,1769
20130201|2013-02-04 14:30,4,15,15.35,15,15.3,7223
20130201|2013-02-04 15:00,4,15.3,15.35,15.15,15.25,8226
20130201|2013-02-04 15:30,4,15.3,15.3,15.3,15.3,10
20130201|2013-02-05 07:00,5,14.8,14.9,14.75,14.87,481
20130201|2013-02-05 07:30,5,14.9,15,14.85,14.95,386
20130201|2013-02-05 08:00,5,14.94,15,14.85,14.93,1020
20130201|2013-02-05 08:30,5,14.93,15,14.63,14.63,4991
20130201|2013-02-05 09:00,5,14.6,14.71,14.5,14.6,4651
20130201|2013-02-05 09:30,5,14.6,14.7,14.5,14.6,2290
20130201|2013-02-05 10:00,5,14.58,14.6,14.45,14.55,2842
20130201|2013-02-05 10:30,5,14.55,14.6,14.45,14.54,1588
20130201|2013-02-05 11:00,5,14.5,14.55,14.4,14.5,2256
20130201|2013-02-05 11:30,5,14.45,14.52,14.45,14.45,847
20130201|2013-02-05 12:00,5,14.5,14.5,14.3,14.3,1863
20130201|2013-02-05 12:30,5,14.3,14.35,14.2,14.25,2363
20130201|2013-02-05 13:00,5,14.3,14.35,14.2,14.27,1195
20130201|2013-02-05 13:30,5,14.3,14.3,14.1,14.2,1959
20130201|2013-02-05 14:00,5,14.2,14.29,14.15,14.25,1031
20130201|2013-02-05 14:30,5,14.25,14.45,14.2,14.45,4029
20130201|2013-02-05 15:00,5,14.4,14.5,14.35,14.35,8483
20130201|2013-02-05 15:30,5,14.4,14.4,14.4,14.4,100
20130201|2013-02-06 07:00,6,14.51,14.75,14.5,14.58,1227
20130201|2013-02-06 07:30,6,14.6,14.9,14.6,14.85,1723
20130201|2013-02-06 08:00,6,14.85,14.87,14.75,14.78,867
20130201|2013-02-06 08:30,6,14.75,14.85,14.45,14.59,6130
20130201|2013-02-06 09:00,6,14.6,14.71,14.55,14.65,2710
20130201|2013-02-06 09:30,6,14.65,14.8,14.55,14.59,2268
20130201|2013-02-06 10:00,6,14.6,14.6,14.35,14.45,3190
20130201|2013-02-06 10:30,6,14.45,14.5,14.35,14.45,841
20130201|2013-02-06 11:00,6,14.42,14.45,14.35,14.4,1661
20130201|2013-02-06 11:30,6,14.4,14.55,14.3,14.54,1370
20130201|2013-02-06 12:00,6,14.55,14.75,14.55,14.68,2063
20130201|2013-02-06 12:30,6,14.7,14.78,14.68,14.71,1610
20130201|2013-02-06 13:00,6,14.75,14.75,14.6,14.65,967
20130201|2013-02-06 13:30,6,14.68,14.68,14.49,14.51,2501
20130201|2013-02-06 14:00,6,14.5,14.52,14.35,14.4,2824
20130201|2013-02-06 14:30,6,14.4,14.45,14.2,14.25,3325
20130201|2013-02-06 15:00,6,14.25,14.25,14.1,14.1,6663
20130201|2013-02-06 15:30,6,14.15,14.15,14.15,14.15,6
20130201|2013-02-07 07:00,7,14.15,14.2,14.05,14.08,632
20130201|2013-02-07 07:30,7,14.1,14.15,14.05,14.1,1033
20130201|2013-02-07 08:00,7,14.1,14.1,13.95,14.07,1141
20130201|2013-02-07 08:30,7,14.1,14.2,14,14.13,5113
20130201|2013-02-07 09:00,7,14.13,14.7,14.13,14.55,9852
20130201|2013-02-07 09:30,7,14.55,14.9,14.55,14.7,6008
20130201|2013-02-07 10:00,7,14.7,14.8,14.62,14.75,2579
20130201|2013-02-07 10:30,7,14.7,15.05,14.7,14.95,5981
20130201|2013-02-07 11:00,7,14.9,15,14.8,14.85,1939
20130201|2013-02-07 11:30,7,14.85,14.88,14.6,14.77,1791
20130201|2013-02-07 12:00,7,14.75,14.84,14.6,14.65,1793
20130201|2013-02-07 12:30,7,14.65,14.72,14.5,14.55,2455
20130201|2013-02-07 13:00,7,14.54,14.58,14.45,14.5,1499
20130201|2013-02-07 13:30,7,14.5,14.61,14.39,14.4,1548
20130201|2013-02-07 14:00,7,14.42,14.47,14.3,14.35,1963
20130201|2013-02-07 14:30,7,14.3,14.4,14.15,14.2,3432
20130201|2013-02-07 15:00,7,14.2,14.2,14.05,14.05,6781
20130201|2013-02-07 15:30,7,14.1,14.1,14.1,14.1,23
20130201|2013-02-08 07:00,8,14.16,14.25,14.1,14.25,787
20130201|2013-02-08 07:30,8,14.25,14.25,14,14.1,780
20130201|2013-02-08 08:00,8,14.05,14.1,14,14,611
20130201|2013-02-08 08:30,8,14.05,14.05,13.65,13.75,6941
20130201|2013-02-08 09:00,8,13.8,13.92,13.7,13.85,5818
20130201|2013-02-08 09:30,8,13.85,13.9,13.75,13.82,1618
20130201|2013-02-08 10:00,8,13.8,13.9,13.8,13.85,7728
20130201|2013-02-08 10:30,8,13.85,13.9,13.8,13.8,1426
20130201|2013-02-08 11:00,8,13.8,13.85,13.8,13.83,1979
20130201|2013-02-08 11:30,8,13.85,13.95,13.82,13.88,971
20130201|2013-02-08 12:00,8,13.88,13.88,13.8,13.85,484
20130201|2013-02-08 12:30,8,13.85,13.85,13.83,13.83,159
20130201|2013-02-08 13:00,8,13.83,13.85,13.74,13.8,1387
20130201|2013-02-08 13:30,8,13.8,13.85,13.75,13.79,1342
20130201|2013-02-08 14:00,8,13.79,13.85,13.75,13.85,902
20130201|2013-02-08 14:30,8,13.81,13.9,13.75,13.79,3513
20130201|2013-02-08 15:00,8,13.75,13.8,13.68,13.75,6613
20130201|2013-02-08 15:30,8,13.8,13.8,13.8,13.8,1
20130201|2013-02-11 07:00,11,13.65,13.7,13.6,13.65,325
20130201|2013-02-11 07:30,11,13.65,13.75,13.63,13.7,900
20130201|2013-02-11 08:00,11,13.7,13.75,13.65,13.74,258
20130201|2013-02-11 08:30,11,13.72,13.85,13.7,13.8,3473
20130201|2013-02-11 09:00,11,13.78,13.81,13.65,13.69,4065
20130201|2013-02-11 09:30,11,13.66,13.7,13.55,13.65,2797
20130201|2013-02-11 10:00,11,13.6,13.65,13.45,13.54,2309
20130201|2013-02-11 10:30,11,13.54,13.7,13.45,13.47,1147
20130201|2013-02-11 11:00,11,13.45,13.6,13.45,13.45,1526
20130201|2013-02-11 11:30,11,13.48,13.65,13.45,13.55,1392
20130201|2013-02-11 12:00,11,13.59,13.6,13.5,13.55,683
20130201|2013-02-11 12:30,11,13.55,13.61,13.55,13.6,893
20130201|2013-02-11 13:00,11,13.6,13.6,13.5,13.55,1707
20130201|2013-02-11 13:30,11,13.6,13.65,13.55,13.65,2162
20130201|2013-02-11 14:00,11,13.65,13.65,13.45,13.55,3063
20130201|2013-02-11 14:30,11,13.55,13.55,13.45,13.53,2940
20130201|2013-02-11 15:00,11,13.55,13.6,13.45,13.45,4844
20130201|2013-02-11 15:30,11,13.5,13.5,13.5,13.5,8
20130201|2013-02-12 07:00,12,13.49,13.5,13.35,13.35,467
20130201|2013-02-12 07:30,12,13.35,13.37,13.3,13.37,300
20130201|2013-02-12 08:00,12,13.36,13.4,13.35,13.35,322
20130201|2013-02-12 08:30,12,13.35,13.55,13.35,13.5,4644
20130201|2013-02-12 09:00,12,13.48,13.5,13.4,13.4,2975
20130201|2013-02-12 09:30,12,13.45,13.5,13.4,13.44,2369
20130201|2013-02-12 10:00,12,13.44,13.5,13.35,13.45,3280
20130201|2013-02-12 10:30,12,13.45,13.5,13.33,13.35,3218
20130201|2013-02-12 11:00,12,13.36,13.4,13.2,13.25,3989
20130201|2013-02-12 11:30,12,13.24,13.3,13.15,13.15,1959
20130201|2013-02-12 12:00,12,13.16,13.16,13,13.05,3331
20130201|2013-02-12 12:30,12,13.03,13.15,13,13.12,2905
20130201|2013-02-12 13:00,12,13.12,13.15,13.05,13.1,1381
20130201|2013-02-12 13:30,12,13.12,13.13,13.03,13.1,2291
20130201|2013-02-12 14:00,12,13.09,13.15,13.05,13.1,2598
20130201|2013-02-12 14:30,12,13.1,13.15,13.04,13.05,3449
20130201|2013-02-12 15:00,12,13.05,13.1,12.95,12.95,5342
20130201|2013-02-12 15:30,12,12.99,12.99,12.99,12.99,11
20130301|2012-06-26 08:30,26,29.85,29.85,29.85,29.85,1
20130301|2012-06-26 09:00,26,29.85,29.85,29.85,29.85,2
20130301|2012-06-26 09:30,26,30.05,30.05,30.05,30.05,1
20130301|2012-06-26 10:00,26,30.05,30.05,30.05,30.05,19
20130301|2012-06-26 12:30,26,29.78,29.8,29.78,29.8,2
20130301|2012-06-26 13:30,26,29.15,29.15,29.15,29.15,1
20130301|2012-06-26 14:30,26,29.41,29.45,29.41,29.45,9
20130301|2012-06-26 15:00,26,29.5,29.5,29.5,29.5,6
20130301|2012-06-27 09:30,27,29.5,29.56,29.5,29.56,2
20130301|2012-06-27 11:00,27,29.42,29.42,29.35,29.36,8
20130301|2012-06-27 11:30,27,29.4,29.4,29.4,29.4,4
20130301|2012-06-27 12:00,27,29.4,29.4,29.4,29.4,19
20130301|2012-06-27 13:30,27,29.4,29.43,29.4,29.43,9
20130301|2012-06-27 14:00,27,29.5,29.5,29.48,29.5,12
20130301|2012-06-28 09:00,28,29.65,29.65,29.65,29.65,17
20130301|2012-06-28 13:00,28,29.65,29.65,29.65,29.65,1
20130301|2012-06-28 13:30,28,29.68,29.74,29.6,29.6,3
20130301|2012-06-28 14:00,28,29.63,29.64,29.49,29.49,20
20130301|2012-06-28 14:30,28,29.35,29.35,29.35,29.35,1
20130301|2012-06-28 15:00,28,29.05,29.05,29.05,29.05,1
20130301|2012-06-29 10:00,29,28.56,28.56,28.52,28.52,2
20130301|2012-06-29 14:00,29,28.38,28.41,28.3,28.37,10
20130301|2012-06-29 14:30,29,28.35,28.35,28.21,28.23,19
20130301|2012-06-29 15:00,29,28.27,28.3,28.25,28.3,22
20130301|2012-07-02 08:30,2,28.12,28.12,28.12,28.12,3
20130301|2012-07-02 09:00,2,28.11,28.13,28,28.13,6
20130301|2012-07-02 10:00,2,28.09,28.1,28.09,28.1,7
20130301|2012-07-02 10:30,2,28.1,28.1,28.05,28.05,8
20130301|2012-07-02 11:00,2,28.09,28.11,28.09,28.11,2
20130301|2012-07-02 12:00,2,27.8,27.87,27.8,27.8,29
20130301|2012-07-02 13:00,2,27.75,27.75,27.75,27.75,1
20130301|2012-07-02 13:30,2,27.78,27.82,27.7,27.7,27
20130301|2012-07-02 14:00,2,27.7,27.86,27.7,27.84,10
20130301|2012-07-02 14:30,2,27.79,27.84,27.69,27.7,55
20130301|2012-07-03 09:00,3,27.8,27.81,27.65,27.78,42
20130301|2012-07-03 09:30,3,27.76,27.8,27.7,27.8,20
20130301|2012-07-03 10:00,3,27.89,27.89,27.8,27.82,14
20130301|2012-07-03 11:00,3,27.97,28.02,27.92,27.92,57
20130301|2012-07-03 11:30,3,27.9,27.9,27.9,27.9,4
20130301|2012-07-05 08:30,5,28,28,28,28,1
20130301|2012-07-05 09:30,5,27.95,27.95,27.95,27.95,1
20130301|2012-07-05 10:00,5,27.8,27.8,27.8,27.8,3
20130301|2012-07-05 10:30,5,27.8,27.8,27.8,27.8,7
20130301|2012-07-05 11:30,5,27.85,27.85,27.85,27.85,1
20130301|2012-07-05 12:00,5,27.84,27.84,27.73,27.76,47
20130301|2012-07-05 12:30,5,27.8,27.86,27.76,27.76,26
20130301|2012-07-05 13:00,5,27.75,27.75,27.75,27.75,1
20130301|2012-07-05 13:30,5,27.75,27.78,27.73,27.78,46
20130301|2012-07-05 14:00,5,27.9,28,27.89,28,34
20130301|2012-07-05 14:30,5,28,28.1,28,28.1,19
20130301|2012-07-05 15:00,5,27.85,27.85,27.85,27.85,1
20130301|2012-07-06 13:00,6,28.1,28.1,28.1,28.1,1
20130301|2012-07-06 14:30,6,27.9,27.91,27.81,27.81,9
20130301|2012-07-06 15:00,6,27.55,27.55,27.55,27.55,1
20130301|2012-07-09 07:00,9,27.78,27.78,27.64,27.66,4
20130301|2012-07-09 08:00,9,27.4,27.4,27.19,27.28,66
20130301|2012-07-09 08:30,9,27.23,27.51,27.23,27.39,40
20130301|2012-07-09 09:00,9,27.45,27.65,27.4,27.63,109
20130301|2012-07-09 09:30,9,27.6,27.6,27.4,27.46,16
20130301|2012-07-09 10:00,9,27.4,27.45,27.4,27.4,3
20130301|2012-07-09 10:30,9,27.5,27.6,27.5,27.6,2
20130301|2012-07-09 11:00,9,27.57,27.57,27.57,27.57,6
20130301|2012-07-09 11:30,9,27.49,27.49,27.49,27.49,2
20130301|2012-07-09 12:30,9,27.36,27.36,27.35,27.35,2
20130301|2012-07-09 13:30,9,27.44,27.5,27.4,27.4,8
20130301|2012-07-09 14:00,9,27.4,27.42,27.4,27.4,10
20130301|2012-07-10 08:30,10,27.15,27.15,27.1,27.1,11
20130301|2012-07-10 09:00,10,27.15,27.25,27.15,27.19,12
20130301|2012-07-10 09:30,10,27.15,27.15,27.15,27.15,1
20130301|2012-07-10 10:00,10,27.24,27.3,27.1,27.1,6
20130301|2012-07-10 10:30,10,27.18,27.23,27.13,27.14,16
20130301|2012-07-10 11:00,10,27.17,27.17,27.08,27.16,27
20130301|2012-07-10 11:30,10,27.16,27.16,27.16,27.16,15
20130301|2012-07-10 12:30,10,27.35,27.35,27.18,27.18,35
20130301|2012-07-10 13:00,10,27.26,27.26,27.26,27.26,4
20130301|2012-07-10 13:30,10,27.4,27.4,27.4,27.4,2
20130301|2012-07-10 14:00,10,27.35,27.56,27.35,27.56,23
20130301|2012-07-10 14:30,10,27.53,27.72,27.4,27.45,65
20130301|2012-07-11 07:30,11,27.3,27.3,27.3,27.3,2
20130301|2012-07-11 08:00,11,27.34,27.34,27.34,27.34,2
20130301|2012-07-11 08:30,11,27.3,27.41,27.26,27.36,69
20130301|2012-07-11 09:00,11,27.25,27.25,27.1,27.1,2
20130301|2012-07-11 09:30,11,27.14,27.36,27.14,27.36,22
20130301|2012-07-11 12:00,11,27.2,27.2,27.2,27.2,2
20130301|2012-07-11 13:00,11,27.3,27.61,27.3,27.56,84
20130301|2012-07-11 13:30,11,27.65,27.65,27.59,27.62,5
20130301|2012-07-11 14:00,11,27.25,27.25,27.25,27.25,1
20130301|2012-07-11 14:30,11,27.1,27.1,27,27,5
20130301|2012-07-11 15:00,11,27.08,27.12,27,27.02,17
20130301|2012-07-12 09:00,12,27.6,27.64,27.6,27.64,2
20130301|2012-07-12 09:30,12,27.65,27.66,27.58,27.66,26
20130301|2012-07-12 11:30,12,27.2,27.2,27.18,27.18,3
20130301|2012-07-12 12:00,12,27.09,27.09,27.06,27.06,2
20130301|2012-07-12 12:30,12,27,27,27,27,1
20130301|2012-07-12 13:30,12,27.16,27.16,27.16,27.16,2
20130301|2012-07-12 14:30,12,27.08,27.22,27.08,27.22,14
20130301|2012-07-13 08:30,13,26.73,26.75,26.49,26.54,53
20130301|2012-07-13 09:00,13,26.63,26.65,26.55,26.65,5
20130301|2012-07-13 09:30,13,26.9,26.9,26.77,26.77,2
20130301|2012-07-13 10:00,13,26.7,26.7,26.7,26.7,2
20130301|2012-07-13 10:30,13,26.65,26.65,26.65,26.65,2
20130301|2012-07-13 11:30,13,26.55,26.55,26.5,26.5,4
20130301|2012-07-13 13:30,13,26.5,26.5,26.5,26.5,7
20130301|2012-07-13 14:00,13,26.45,26.45,26.45,26.45,2
20130301|2012-07-13 15:00,13,26.45,26.65,26.45,26.65,2
20130301|2012-07-16 07:30,16,26.95,26.95,26.72,26.72,4
20130301|2012-07-16 08:30,16,26.8,26.85,26.8,26.85,2
20130301|2012-07-16 09:30,16,26.6,26.6,26.6,26.6,1
20130301|2012-07-16 12:30,16,26.68,26.68,26.65,26.65,2
20130301|2012-07-16 14:30,16,26.65,26.65,26.65,26.65,4
20130301|2012-07-17 09:00,17,26.51,26.51,26.51,26.51,1
20130301|2012-07-17 09:30,17,26.67,26.67,26.65,26.65,2
20130301|2012-07-17 10:30,17,26.22,26.22,26.15,26.15,4
20130301|2012-07-17 11:30,17,26.1,26.2,26.1,26.2,12
20130301|2012-07-17 12:00,17,26.2,26.22,26.2,26.22,6
20130301|2012-07-17 12:30,17,26,26.3,26,26.3,9
20130301|2012-07-17 13:00,17,26.15,26.15,26.15,26.15,1
20130301|2012-07-17 13:30,17,26.18,26.18,26.18,26.18,30
20130301|2012-07-17 14:00,17,26.25,26.25,26.25,26.25,10
20130301|2012-07-18 08:30,18,26.35,26.37,26.35,26.37,2
20130301|2012-07-18 09:00,18,26.23,26.23,26.23,26.23,5
20130301|2012-07-18 10:00,18,26.45,26.45,26.45,26.45,2
20130301|2012-07-18 10:30,18,26.42,26.45,26.42,26.45,3
20130301|2012-07-18 11:00,18,26.4,26.4,26.25,26.3,49
20130301|2012-07-18 11:30,18,26.3,26.39,26.29,26.39,35
20130301|2012-07-18 12:00,18,26.4,26.4,26.35,26.35,53
20130301|2012-07-18 12:30,18,26.35,26.35,26.32,26.35,13
20130301|2012-07-18 13:00,18,26.25,26.3,26.25,26.3,3
20130301|2012-07-18 13:30,18,26.3,26.4,26.3,26.37,24
20130301|2012-07-18 14:00,18,26.3,26.3,26.15,26.2,36
20130301|2012-07-18 14:30,18,26.23,26.3,26.2,26.3,24
20130301|2012-07-18 15:00,18,26.4,26.45,26.4,26.45,7
20130301|2012-07-19 08:30,19,26.35,26.35,26.3,26.35,21
20130301|2012-07-19 09:00,19,26.35,26.45,26.25,26.3,92
20130301|2012-07-19 09:30,19,26.33,26.33,26.33,26.33,5
20130301|2012-07-19 10:30,19,26.35,26.35,26.35,26.35,1
20130301|2012-07-19 11:00,19,26.3,26.3,26.2,26.2,16
20130301|2012-07-19 11:30,19,26.25,26.3,26.25,26.29,31
20130301|2012-07-19 12:00,19,26.25,26.25,26.25,26.25,1
20130301|2012-07-19 12:30,19,26.45,26.47,26.45,26.45,4
20130301|2012-07-19 13:30,19,26.3,26.3,26.2,26.2,9
20130301|2012-07-19 14:00,19,26.2,26.28,26.2,26.25,61
20130301|2012-07-19 15:00,19,26.2,26.4,26.13,26.35,20
20130301|2012-07-20 08:30,20,26.55,26.65,26.49,26.55,21
20130301|2012-07-20 09:00,20,26.65,26.65,26.55,26.6,4
20130301|2012-07-20 09:30,20,26.6,26.75,26.6,26.7,22
20130301|2012-07-20 10:00,20,26.55,26.67,26.55,26.67,13
20130301|2012-07-20 10:30,20,26.7,26.7,26.6,26.63,107
20130301|2012-07-20 11:00,20,26.65,26.72,26.65,26.72,6
20130301|2012-07-20 11:30,20,26.75,26.95,26.75,26.95,64
20130301|2012-07-20 12:00,20,26.8,26.8,26.79,26.8,7
20130301|2012-07-20 14:00,20,26.78,26.78,26.78,26.78,4
20130301|2012-07-20 14:30,20,26.85,26.85,26.7,26.7,4
20130301|2012-07-20 15:00,20,26.75,26.75,26.7,26.7,9
20130301|2012-07-23 07:00,23,27.3,27.37,27.3,27.37,2
20130301|2012-07-23 08:30,23,27.6,27.9,27.6,27.9,9
20130301|2012-07-23 09:00,23,27.66,27.66,27.66,27.66,5
20130301|2012-07-23 09:30,23,27.4,27.4,27.3,27.3,5
20130301|2012-07-23 10:30,23,27.35,27.35,27.35,27.35,13
20130301|2012-07-23 11:00,23,27.35,27.55,27.35,27.55,7
20130301|2012-07-23 11:30,23,27.55,27.57,27.4,27.4,57
20130301|2012-07-23 12:00,23,27.3,27.43,27.3,27.43,38
20130301|2012-07-23 12:30,23,27.45,27.45,27.45,27.45,5
20130301|2012-07-23 14:00,23,27.5,27.54,27.32,27.32,31
20130301|2012-07-23 14:30,23,27.36,27.55,27.35,27.46,110
20130301|2012-07-23 15:00,23,27.5,27.5,27.47,27.5,68
20130301|2012-07-24 08:30,24,27.55,27.6,27.55,27.6,3
20130301|2012-07-24 09:00,24,27.75,27.82,27.75,27.79,5
20130301|2012-07-24 09:30,24,27.58,27.65,27.58,27.63,9
20130301|2012-07-24 10:00,24,27.55,27.55,27.45,27.5,9
20130301|2012-07-24 10:30,24,27.6,27.7,27.6,27.7,3
20130301|2012-07-24 11:00,24,27.75,27.85,27.75,27.85,3
20130301|2012-07-24 12:00,24,27.68,27.68,27.68,27.68,1
20130301|2012-07-24 13:30,24,28,28,27.9,27.9,8
20130301|2012-07-24 14:00,24,28.05,28.05,27.9,27.9,8
20130301|2012-07-24 14:30,24,27.65,27.65,27.55,27.55,3
20130301|2012-07-24 15:00,24,27.9,27.9,27.87,27.87,6
20130301|2012-07-25 07:00,25,27.6,27.6,27.6,27.6,1
20130301|2012-07-25 07:30,25,27.4,27.53,27.34,27.4,147
20130301|2012-07-25 08:00,25,27.42,27.45,27.37,27.37,17
20130301|2012-07-25 08:30,25,27.45,27.45,27.45,27.45,1
20130301|2012-07-25 09:30,25,27.74,27.9,27.74,27.9,9
20130301|2012-07-25 10:00,25,27.83,27.83,27.83,27.83,2
20130301|2012-07-25 13:00,25,27.35,27.35,27.35,27.35,1
20130301|2012-07-25 14:00,25,27.45,27.47,27.42,27.47,3
20130301|2012-07-25 15:00,25,27.42,27.42,27.42,27.42,1
20130301|2012-07-26 08:00,26,26.85,26.85,26.85,26.85,1
20130301|2012-07-26 08:30,26,26.9,26.91,26.8,26.8,3
20130301|2012-07-26 09:00,26,26.9,26.9,26.89,26.9,52
20130301|2012-07-26 09:30,26,27.1,27.13,27.04,27.1,7
20130301|2012-07-26 10:00,26,27.28,27.28,27.28,27.28,4
20130301|2012-07-26 10:30,26,27.05,27.1,27.05,27.1,3
20130301|2012-07-26 13:30,26,26.83,26.83,26.83,26.83,4
20130301|2012-07-26 14:30,26,26.7,26.7,26.7,26.7,1
20130301|2012-07-26 15:00,26,26.7,26.7,26.6,26.6,6
20130301|2012-07-27 07:30,27,26.4,26.41,26.4,26.41,5
20130301|2012-07-27 08:00,27,26.4,26.42,26.4,26.4,79
20130301|2012-07-27 08:30,27,26.4,26.5,26.4,26.5,12
20130301|2012-07-27 09:00,27,26.45,26.73,26.45,26.73,5
20130301|2012-07-27 09:30,27,26.8,26.8,26.8,26.8,1
20130301|2012-07-27 10:00,27,26.63,26.65,26.62,26.62,10
20130301|2012-07-27 10:30,27,26.75,26.9,26.75,26.9,16
20130301|2012-07-27 11:00,27,26.81,26.82,26.8,26.8,5
20130301|2012-07-27 11:30,27,26.7,26.7,26.69,26.69,7
20130301|2012-07-27 12:00,27,26.7,26.7,26.51,26.51,7
20130301|2012-07-27 13:30,27,26.5,26.5,26.45,26.5,6
20130301|2012-07-27 14:00,27,26.6,26.65,26.57,26.65,10
20130301|2012-07-27 14:30,27,26.67,26.8,26.67,26.8,2
20130301|2012-07-27 15:00,27,26.65,26.65,26.65,26.65,10
20130301|2012-07-30 08:30,30,26.7,26.7,26.7,26.7,2
20130301|2012-07-30 10:00,30,26.81,26.81,26.81,26.81,1
20130301|2012-07-30 10:30,30,26.8,26.8,26.8,26.8,3
20130301|2012-07-30 12:30,30,27.05,27.05,27.05,27.05,1
20130301|2012-07-30 13:00,30,26.9,26.9,26.9,26.9,1
20130301|2012-07-30 14:30,30,26.9,26.9,26.9,26.9,1
20130301|2012-07-30 15:00,30,27,27.02,27,27,4
20130301|2012-07-31 08:30,31,27.1,27.1,27.05,27.05,7
20130301|2012-07-31 09:00,31,27,27.1,26.98,27.05,83
20130301|2012-07-31 10:00,31,26.83,26.83,26.83,26.83,10
20130301|2012-07-31 11:00,31,27.1,27.2,27.1,27.15,63
20130301|2012-07-31 11:30,31,27.15,27.15,27.15,27.15,7
20130301|2012-07-31 12:00,31,27.1,27.1,27.05,27.05,10
20130301|2012-07-31 12:30,31,27.1,27.1,27.1,27.1,3
20130301|2012-07-31 13:00,31,27.1,27.1,26.95,26.98,17
20130301|2012-07-31 13:30,31,26.99,26.99,26.9,26.91,4
20130301|2012-07-31 14:00,31,26.95,26.95,26.95,26.95,1
20130301|2012-07-31 14:30,31,27.1,27.1,27.1,27.1,50
20130301|2012-07-31 15:00,31,27.21,27.3,27.15,27.24,88
20130301|2012-08-01 07:30,1,26.98,26.98,26.94,26.94,2
20130301|2012-08-01 09:00,1,26.9,26.9,26.9,26.9,4
20130301|2012-08-01 09:30,1,26.9,27,26.81,26.91,15
20130301|2012-08-01 10:30,1,26.85,26.85,26.85,26.85,5
20130301|2012-08-01 11:00,1,26.78,26.78,26.78,26.78,1
20130301|2012-08-01 12:00,1,26.8,26.8,26.8,26.8,1
20130301|2012-08-01 12:30,1,26.81,26.87,26.81,26.87,2
20130301|2012-08-01 13:00,1,26.93,26.95,26.92,26.95,3
20130301|2012-08-01 14:00,1,26.85,26.87,26.85,26.87,5
20130301|2012-08-01 14:30,1,26.95,27.31,26.95,27.27,4
20130301|2012-08-01 15:00,1,27.25,27.4,27.25,27.4,19
20130301|2012-08-02 07:30,2,27.43,27.7,27.43,27.67,20
20130301|2012-08-02 08:00,2,27.57,27.6,27.56,27.6,11
20130301|2012-08-02 08:30,2,27.6,27.6,27.4,27.4,9
20130301|2012-08-02 09:00,2,27.25,27.25,27.25,27.25,1
20130301|2012-08-02 10:00,2,27.3,27.5,27.27,27.5,65
20130301|2012-08-02 10:30,2,27.67,27.67,27.6,27.6,23
20130301|2012-08-02 11:00,2,27.5,27.57,27.5,27.57,3
20130301|2012-08-02 11:30,2,27.6,27.64,27.5,27.5,35
20130301|2012-08-02 12:00,2,27.54,27.54,27.5,27.5,13
20130301|2012-08-02 12:30,2,27.6,27.6,27.6,27.6,2
20130301|2012-08-02 13:00,2,27.65,27.65,27.6,27.61,48
20130301|2012-08-02 13:30,2,27.5,27.6,27.5,27.6,26
20130301|2012-08-02 14:30,2,27.3,27.3,27.3,27.3,2
20130301|2012-08-02 15:00,2,27.4,27.42,27.35,27.4,13
20130301|2012-08-03 08:00,3,27.05,27.05,27,27,12
20130301|2012-08-03 08:30,3,27,27.1,26.95,26.97,59
20130301|2012-08-03 09:00,3,26.96,26.96,26.94,26.94,10
20130301|2012-08-03 09:30,3,27,27.04,27,27.04,25
20130301|2012-08-03 10:00,3,27,27,26.95,26.95,34
20130301|2012-08-03 10:30,3,26.95,26.95,26.94,26.95,42
20130301|2012-08-03 11:00,3,27.1,27.1,27.08,27.08,9
20130301|2012-08-03 11:30,3,27.1,27.2,27.1,27.1,6
20130301|2012-08-03 12:30,3,27.16,27.16,27.16,27.16,1
20130301|2012-08-03 13:00,3,27.05,27.05,26.91,26.92,23
20130301|2012-08-03 13:30,3,26.92,27,26.92,27,13
20130301|2012-08-03 14:00,3,27.03,27.04,27.03,27.03,8
20130301|2012-08-03 14:30,3,27,27.02,26.8,26.8,8
20130301|2012-08-03 15:00,3,26.8,26.83,26.69,26.75,135
20130301|2012-08-06 08:30,6,26.46,26.46,26.32,26.32,63
20130301|2012-08-06 09:00,6,26.32,26.55,26.3,26.5,26
20130301|2012-08-06 09:30,6,26.49,26.49,26.45,26.46,26
20130301|2012-08-06 10:00,6,26.6,26.6,26.6,26.6,1
20130301|2012-08-06 10:30,6,26.6,26.65,26.6,26.65,6
20130301|2012-08-06 11:30,6,26.65,26.67,26.62,26.62,10
20130301|2012-08-06 12:00,6,26.59,26.59,26.59,26.59,1
20130301|2012-08-06 12:30,6,26.6,26.6,26.6,26.6,3
20130301|2012-08-06 13:00,6,26.6,26.61,26.6,26.61,3
20130301|2012-08-06 13:30,6,26.6,26.65,26.59,26.65,6
20130301|2012-08-06 14:00,6,26.6,26.65,26.6,26.65,5
20130301|2012-08-06 14:30,6,26.65,26.65,26.65,26.65,1
20130301|2012-08-06 15:00,6,26.65,26.65,26.56,26.56,15
20130301|2012-08-07 07:00,7,26.61,26.61,26.61,26.61,3
20130301|2012-08-07 08:30,7,26.52,26.55,26.52,26.55,2
20130301|2012-08-07 09:00,7,26.55,26.55,26.45,26.52,5
20130301|2012-08-07 09:30,7,26.55,26.63,26.55,26.6,6
20130301|2012-08-07 10:00,7,26.6,26.65,26.6,26.6,3
20130301|2012-08-07 10:30,7,26.56,26.58,26.45,26.48,31
20130301|2012-08-07 11:00,7,26.62,26.62,26.62,26.62,1
20130301|2012-08-07 11:30,7,26.64,26.65,26.63,26.63,6
20130301|2012-08-07 12:00,7,26.7,26.71,26.68,26.68,4
20130301|2012-08-07 13:00,7,26.85,26.85,26.82,26.82,8
20130301|2012-08-07 13:30,7,26.81,26.81,26.81,26.81,1
20130301|2012-08-07 14:00,7,26.95,26.95,26.95,26.95,1
20130301|2012-08-07 14:30,7,26.9,27.1,26.9,27.03,56
20130301|2012-08-07 15:00,7,27.01,27.01,26.9,26.92,9
20130301|2012-08-08 08:30,8,26.75,26.82,26.75,26.81,18
20130301|2012-08-08 09:00,8,26.75,26.81,26.75,26.8,3
20130301|2012-08-08 09:30,8,26.65,26.66,26.61,26.66,3
20130301|2012-08-08 10:30,8,26.45,26.51,26.45,26.51,10
20130301|2012-08-08 11:00,8,26.55,26.58,26.55,26.56,4
20130301|2012-08-08 14:30,8,26.5,26.65,26.5,26.65,4
20130301|2012-08-08 15:00,8,26.59,26.7,26.57,26.7,5
20130301|2012-08-09 08:30,9,26.55,26.65,26.55,26.65,28
20130301|2012-08-09 09:00,9,26.65,26.75,26.65,26.75,14
20130301|2012-08-09 10:00,9,26.6,26.6,26.55,26.57,36
20130301|2012-08-09 10:30,9,26.6,26.9,26.6,26.9,62
20130301|2012-08-09 11:00,9,26.8,26.8,26.8,26.8,2
20130301|2012-08-09 11:30,9,26.75,26.75,26.72,26.72,3
20130301|2012-08-09 12:00,9,26.72,26.72,26.72,26.72,1
20130301|2012-08-09 12:30,9,26.7,26.7,26.65,26.65,8
20130301|2012-08-09 13:00,9,26.65,26.7,26.63,26.65,16
20130301|2012-08-09 13:30,9,26.62,26.62,26.6,26.6,5
20130301|2012-08-09 14:00,9,26.6,26.6,26.55,26.55,7
20130301|2012-08-09 14:30,9,26.57,26.6,26.52,26.6,17
20130301|2012-08-09 15:00,9,26.61,26.65,26.61,26.65,6
20130301|2012-08-10 09:00,10,26.6,26.65,26.6,26.6,6
20130301|2012-08-10 09:30,10,26.57,26.65,26.56,26.65,14
20130301|2012-08-10 10:00,10,26.6,26.6,26.54,26.55,103
20130301|2012-08-10 10:30,10,26.5,26.53,26.49,26.53,81
20130301|2012-08-10 11:00,10,26.5,26.5,26.5,26.5,4
20130301|2012-08-10 12:00,10,26.48,26.48,26.48,26.48,1
20130301|2012-08-10 12:30,10,26.54,26.55,26.54,26.55,2
20130301|2012-08-10 13:00,10,26.56,26.56,26.56,26.56,2
20130301|2012-08-10 13:30,10,26.5,26.5,26.48,26.48,3
20130301|2012-08-10 14:00,10,26.42,26.42,26.4,26.4,3
20130301|2012-08-10 14:30,10,26.4,26.4,26.34,26.34,102
20130301|2012-08-10 15:00,10,26.36,26.47,26.34,26.37,60
20130301|2012-08-13 08:00,13,26.43,26.43,26.43,26.43,2
20130301|2012-08-13 08:30,13,26.44,26.44,26.31,26.35,13
20130301|2012-08-13 09:00,13,26.34,26.44,26.34,26.42,11
20130301|2012-08-13 09:30,13,26.47,26.54,26.45,26.48,20
20130301|2012-08-13 10:00,13,26.47,26.57,26.39,26.4,71
20130301|2012-08-13 10:30,13,26.4,26.4,26.4,26.4,3
20130301|2012-08-13 11:00,13,26.38,26.38,26.34,26.35,23
20130301|2012-08-13 11:30,13,26.35,26.4,26.3,26.34,12
20130301|2012-08-13 12:00,13,26.34,26.38,26.34,26.35,25
20130301|2012-08-13 12:30,13,26.4,26.4,26.4,26.4,13
20130301|2012-08-13 13:00,13,26.43,26.45,26.36,26.4,41
20130301|2012-08-13 13:30,13,26.4,26.4,26.4,26.4,18
20130301|2012-08-13 14:00,13,26.4,26.4,26.4,26.4,2
20130301|2012-08-13 14:30,13,26.4,26.4,26.3,26.3,10
20130301|2012-08-13 15:00,13,26.27,26.5,26.27,26.5,83
20130301|2012-08-14 08:30,14,26.45,26.6,26.45,26.6,59
20130301|2012-08-14 09:00,14,26.48,26.48,26.48,26.48,5
20130301|2012-08-14 09:30,14,26.6,26.6,26.6,26.6,10
20130301|2012-08-14 10:00,14,26.6,26.6,26.55,26.55,36
20130301|2012-08-14 10:30,14,26.53,26.55,26.53,26.55,14
20130301|2012-08-14 11:00,14,26.6,26.6,26.6,26.6,2
20130301|2012-08-14 11:30,14,26.75,26.75,26.67,26.67,56
20130301|2012-08-14 12:00,14,26.7,26.9,26.7,26.9,11
20130301|2012-08-14 12:30,14,26.9,26.9,26.75,26.8,11
20130301|2012-08-14 13:00,14,26.78,26.78,26.78,26.78,2
20130301|2012-08-14 14:30,14,26.85,26.9,26.83,26.85,15
20130301|2012-08-15 08:00,15,26.9,26.9,26.85,26.85,33
20130301|2012-08-15 08:30,15,26.8,26.85,26.4,26.45,166
20130301|2012-08-15 09:00,15,26.5,26.6,26.5,26.58,43
20130301|2012-08-15 09:30,15,26.53,26.68,26.53,26.65,26
20130301|2012-08-15 10:00,15,26.66,26.7,26.6,26.6,127
20130301|2012-08-15 10:30,15,26.6,26.66,26.58,26.66,93
20130301|2012-08-15 11:00,15,26.66,26.71,26.66,26.71,24
20130301|2012-08-15 11:30,15,26.68,26.72,26.65,26.72,12
20130301|2012-08-15 12:00,15,26.71,26.8,26.71,26.78,53
20130301|2012-08-15 12:30,15,26.8,26.8,26.74,26.75,76
20130301|2012-08-15 13:00,15,26.75,26.78,26.73,26.73,80
20130301|2012-08-15 13:30,15,26.7,26.7,26.6,26.6,22
20130301|2012-08-15 14:00,15,26.72,26.8,26.72,26.8,11
20130301|2012-08-15 14:30,15,26.81,26.85,26.8,26.85,27
20130301|2012-08-15 15:00,15,26.79,26.85,26.79,26.85,6
20130301|2012-08-16 07:30,16,26.71,26.75,26.71,26.75,18
20130301|2012-08-16 08:00,16,26.75,26.8,26.75,26.8,16
20130301|2012-08-16 08:30,16,26.85,27.1,26.8,26.95,56
20130301|2012-08-16 09:00,16,26.95,26.95,26.91,26.95,12
20130301|2012-08-16 09:30,16,26.9,26.95,26.85,26.85,24
20130301|2012-08-16 10:00,16,26.85,26.85,26.74,26.8,246
20130301|2012-08-16 10:30,16,26.78,26.78,26.68,26.7,74
20130301|2012-08-16 11:00,16,26.7,26.7,26.7,26.7,1
20130301|2012-08-16 11:30,16,26.8,26.82,26.78,26.82,6
20130301|2012-08-16 12:00,16,26.75,26.75,26.7,26.7,11
20130301|2012-08-16 12:30,16,26.85,26.85,26.85,26.85,1
20130301|2012-08-16 13:00,16,26.8,26.8,26.75,26.75,11
20130301|2012-08-16 13:30,16,26.74,26.74,26.65,26.7,165
20130301|2012-08-16 14:00,16,26.7,26.7,26.7,26.7,16
20130301|2012-08-16 14:30,16,26.7,26.75,26.7,26.7,26
20130301|2012-08-16 15:00,16,26.72,26.75,26.7,26.7,25
20130301|2012-08-16 15:30,16,26.74,26.74,26.74,26.74,2
20130301|2012-08-17 07:30,17,26.95,26.95,26.95,26.95,1
20130301|2012-08-17 08:00,17,26.94,26.94,26.8,26.8,4
20130301|2012-08-17 08:30,17,26.77,27,26.77,26.82,57
20130301|2012-08-17 09:00,17,26.85,26.89,26.83,26.86,25
20130301|2012-08-17 09:30,17,26.9,26.92,26.9,26.92,24
20130301|2012-08-17 10:00,17,26.83,26.83,26.77,26.78,41
20130301|2012-08-17 10:30,17,26.75,26.78,26.73,26.73,18
20130301|2012-08-17 11:00,17,26.75,26.8,26.68,26.68,65
20130301|2012-08-17 11:30,17,26.63,26.73,26.63,26.7,14
20130301|2012-08-17 12:00,17,26.68,26.7,26.68,26.68,40
20130301|2012-08-17 12:30,17,26.68,26.68,26.63,26.63,44
20130301|2012-08-17 13:00,17,26.72,26.73,26.7,26.7,32
20130301|2012-08-17 13:30,17,26.73,26.73,26.7,26.73,21
20130301|2012-08-17 14:00,17,26.73,26.75,26.68,26.75,29
20130301|2012-08-17 14:30,17,26.73,26.77,26.7,26.73,33
20130301|2012-08-17 15:00,17,26.75,26.75,26.65,26.67,6
20130301|2012-08-20 07:00,20,26.63,26.63,26.48,26.48,5
20130301|2012-08-20 07:30,20,26.71,26.71,26.71,26.71,1
20130301|2012-08-20 08:30,20,26.8,26.9,26.77,26.9,8
20130301|2012-08-20 09:30,20,26.95,26.98,26.85,26.85,10
20130301|2012-08-20 10:00,20,26.9,26.92,26.89,26.91,91
20130301|2012-08-20 10:30,20,26.88,26.88,26.8,26.83,11
20130301|2012-08-20 11:00,20,26.8,26.81,26.78,26.79,18
20130301|2012-08-20 11:30,20,26.85,26.87,26.85,26.87,6
20130301|2012-08-20 12:00,20,26.85,26.85,26.85,26.85,1
20130301|2012-08-20 12:30,20,26.9,26.95,26.9,26.95,3
20130301|2012-08-20 13:00,20,26.96,26.96,26.88,26.89,51
20130301|2012-08-20 13:30,20,26.85,26.9,26.85,26.9,5
20130301|2012-08-20 14:00,20,26.9,26.9,26.87,26.9,27
20130301|2012-08-20 14:30,20,26.85,27,26.85,27,66
20130301|2012-08-20 15:00,20,27.05,27.1,26.98,27.1,23
20130301|2012-08-21 08:00,21,26.95,27,26.95,26.95,302
20130301|2012-08-21 08:30,21,26.95,26.99,26.9,26.98,8
20130301|2012-08-21 09:00,21,26.98,26.98,26.9,26.94,50
20130301|2012-08-21 09:30,21,26.92,26.99,26.92,26.96,65
20130301|2012-08-21 10:00,21,26.95,27.12,26.95,27.1,42
20130301|2012-08-21 10:30,21,27.1,27.1,27.08,27.1,9
20130301|2012-08-21 11:00,21,27.05,27.08,27.05,27.08,5
20130301|2012-08-21 11:30,21,27.1,27.16,27.1,27.16,6
20130301|2012-08-21 12:00,21,27.15,27.15,27.1,27.12,5
20130301|2012-08-21 12:30,21,27.16,27.2,27.16,27.2,25
20130301|2012-08-21 13:30,21,27.2,27.25,27.2,27.24,7
20130301|2012-08-21 14:00,21,27.32,27.45,27.32,27.42,26
20130301|2012-08-21 14:30,21,27.35,27.5,27.35,27.45,56
20130301|2012-08-21 15:00,21,27.5,27.58,27.48,27.55,123
20130301|2012-08-22 07:00,22,27.65,27.75,27.63,27.66,17
20130301|2012-08-22 07:30,22,27.65,27.65,27.57,27.64,87
20130301|2012-08-22 08:00,22,27.65,27.75,27.63,27.63,45
20130301|2012-08-22 08:30,22,27.7,27.7,27.43,27.49,141
20130301|2012-08-22 09:00,22,27.55,27.6,27.35,27.38,52
20130301|2012-08-22 09:30,22,27.45,27.59,27.45,27.55,44
20130301|2012-08-22 10:00,22,27.61,27.61,27.5,27.56,56
20130301|2012-08-22 10:30,22,27.55,27.56,27.4,27.4,24
20130301|2012-08-22 11:00,22,27.35,27.5,27.35,27.45,23
20130301|2012-08-22 11:30,22,27.5,27.55,27.45,27.5,43
20130301|2012-08-22 12:00,22,27.55,27.63,27.43,27.43,93
20130301|2012-08-22 12:30,22,27.45,27.5,27.45,27.5,24
20130301|2012-08-22 13:00,22,27.48,27.48,27.33,27.4,131
20130301|2012-08-22 13:30,22,27.4,27.4,27.3,27.3,48
20130301|2012-08-22 14:00,22,27.35,27.43,27.3,27.41,42
20130301|2012-08-22 14:30,22,27.42,27.46,27.4,27.4,96
20130301|2012-08-22 15:00,22,27.45,27.7,27.43,27.6,969
20130301|2012-08-22 15:30,22,27.63,27.63,27.63,27.63,8
20130301|2012-08-23 07:00,23,27.54,27.57,27.54,27.55,23
20130301|2012-08-23 07:30,23,27.6,27.65,27.6,27.65,21
20130301|2012-08-23 08:00,23,27.65,27.72,27.62,27.7,52
20130301|2012-08-23 08:30,23,27.7,27.87,27.7,27.8,259
20130301|2012-08-23 09:00,23,27.85,27.9,27.75,27.75,77
20130301|2012-08-23 09:30,23,27.7,27.75,27.64,27.71,86
20130301|2012-08-23 10:00,23,27.7,27.71,27.55,27.6,66
20130301|2012-08-23 10:30,23,27.6,27.7,27.6,27.6,46
20130301|2012-08-23 11:00,23,27.65,27.75,27.65,27.72,50
20130301|2012-08-23 11:30,23,27.75,27.75,27.68,27.75,77
20130301|2012-08-23 12:00,23,27.75,27.9,27.75,27.9,9
20130301|2012-08-23 12:30,23,27.9,27.95,27.75,27.83,509
20130301|2012-08-23 13:00,23,27.81,27.81,27.73,27.73,11
20130301|2012-08-23 13:30,23,27.77,27.77,27.7,27.75,10
20130301|2012-08-23 14:00,23,27.75,27.8,27.7,27.75,51
20130301|2012-08-23 14:30,23,27.75,27.8,27.71,27.79,47
20130301|2012-08-23 15:00,23,27.8,27.95,27.78,27.85,782
20130301|2012-08-23 15:30,23,27.88,27.88,27.88,27.88,5
20130301|2012-08-24 07:00,24,27.98,27.98,27.95,27.95,7
20130301|2012-08-24 07:30,24,27.96,28.01,27.96,28.01,30
20130301|2012-08-24 08:00,24,28,28.05,27.93,28.03,67
20130301|2012-08-24 08:30,24,28.05,28.1,27.9,27.95,61
20130301|2012-08-24 09:00,24,28.01,28.05,27.8,27.8,107
20130301|2012-08-24 09:30,24,27.8,27.8,27.7,27.8,101
20130301|2012-08-24 10:00,24,27.85,27.85,27.7,27.75,80
20130301|2012-08-24 10:30,24,27.75,27.8,27.73,27.8,92
20130301|2012-08-24 11:00,24,27.8,27.85,27.75,27.79,25
20130301|2012-08-24 11:30,24,27.75,27.75,27.65,27.7,32
20130301|2012-08-24 12:00,24,27.65,27.65,27.65,27.65,2
20130301|2012-08-24 12:30,24,27.65,27.65,27.55,27.6,56
20130301|2012-08-24 13:00,24,27.6,27.62,27.6,27.62,6
20130301|2012-08-24 13:30,24,27.62,27.65,27.62,27.65,4
20130301|2012-08-24 14:00,24,27.7,27.8,27.65,27.7,141
20130301|2012-08-24 14:30,24,27.7,27.8,27.58,27.7,278
20130301|2012-08-24 15:00,24,27.75,27.87,27.7,27.85,503
20130301|2012-08-24 15:30,24,27.89,27.89,27.89,27.89,52
20130301|2012-08-27 07:00,27,27.7,27.8,27.7,27.8,170
20130301|2012-08-27 07:30,27,27.75,27.75,27.72,27.75,29
20130301|2012-08-27 08:00,27,27.75,27.75,27.7,27.74,154
20130301|2012-08-27 08:30,27,27.75,27.8,27.7,27.8,66
20130301|2012-08-27 09:00,27,27.85,27.85,27.72,27.75,91
20130301|2012-08-27 09:30,27,27.77,27.8,27.73,27.75,74
20130301|2012-08-27 10:00,27,27.75,27.75,27.63,27.66,65
20130301|2012-08-27 10:30,27,27.66,27.75,27.6,27.75,66
20130301|2012-08-27 11:00,27,27.75,27.75,27.59,27.62,155
20130301|2012-08-27 11:30,27,27.65,27.7,27.6,27.7,28
20130301|2012-08-27 12:00,27,27.65,27.65,27.57,27.57,10
20130301|2012-08-27 12:30,27,27.6,27.6,27.55,27.55,26
20130301|2012-08-27 13:00,27,27.55,27.6,27.5,27.55,27
20130301|2012-08-27 13:30,27,27.55,27.6,27.54,27.6,7
20130301|2012-08-27 14:00,27,27.6,27.61,27.55,27.55,53
20130301|2012-08-27 14:30,27,27.55,27.75,27.55,27.71,39
20130301|2012-08-27 15:00,27,27.71,27.8,27.68,27.75,749
20130301|2012-08-27 15:30,27,27.74,27.74,27.74,27.74,17
20130301|2012-08-28 07:00,28,27.72,27.72,27.72,27.72,5
20130301|2012-08-28 07:30,28,27.8,27.81,27.8,27.81,21
20130301|2012-08-28 08:00,28,27.75,27.82,27.74,27.78,193
20130301|2012-08-28 08:30,28,27.75,27.81,27.65,27.79,198
20130301|2012-08-28 09:00,28,27.8,27.81,27.6,27.61,74
20130301|2012-08-28 09:30,28,27.6,27.66,27.56,27.63,50
20130301|2012-08-28 10:00,28,27.6,27.62,27.55,27.56,72
20130301|2012-08-28 10:30,28,27.58,27.6,27.53,27.55,43
20130301|2012-08-28 11:00,28,27.5,27.6,27.48,27.55,63
20130301|2012-08-28 11:30,28,27.55,27.65,27.55,27.6,103
20130301|2012-08-28 12:00,28,27.6,27.65,27.6,27.6,47
20130301|2012-08-28 12:30,28,27.63,27.65,27.6,27.61,39
20130301|2012-08-28 13:00,28,27.61,27.63,27.59,27.61,22
20130301|2012-08-28 13:30,28,27.6,27.65,27.56,27.6,43
20130301|2012-08-28 14:00,28,27.57,27.65,27.55,27.65,96
20130301|2012-08-28 14:30,28,27.65,27.7,27.6,27.7,150
20130301|2012-08-28 15:00,28,27.7,27.85,27.6,27.75,649
20130301|2012-08-28 15:30,28,27.79,27.79,27.79,27.79,37
20130301|2012-08-29 07:00,29,27.69,27.77,27.69,27.75,8
20130301|2012-08-29 07:30,29,27.75,27.75,27.7,27.75,24
20130301|2012-08-29 08:00,29,27.7,27.75,27.7,27.74,62
20130301|2012-08-29 08:30,29,27.75,27.77,27.7,27.77,57
20130301|2012-08-29 09:00,29,27.77,27.77,27.7,27.7,123
20130301|2012-08-29 09:30,29,27.72,27.85,27.7,27.8,163
20130301|2012-08-29 10:00,29,27.78,27.8,27.7,27.7,130
20130301|2012-08-29 10:30,29,27.73,27.75,27.57,27.57,107
20130301|2012-08-29 11:00,29,27.6,27.6,27.55,27.59,34
20130301|2012-08-29 11:30,29,27.6,27.6,27.5,27.6,103
20130301|2012-08-29 12:00,29,27.5,27.53,27.4,27.45,47
20130301|2012-08-29 12:30,29,27.47,27.55,27.37,27.42,49
20130301|2012-08-29 13:00,29,27.6,27.6,27.44,27.45,31
20130301|2012-08-29 13:30,29,27.45,27.65,27.45,27.63,65
20130301|2012-08-29 14:00,29,27.65,27.8,27.62,27.73,258
20130301|2012-08-29 14:30,29,27.73,27.85,27.73,27.8,162
20130301|2012-08-29 15:00,29,27.8,28,27.75,27.9,722
20130301|2012-08-29 15:30,29,27.93,27.93,27.93,27.93,2
20130301|2012-08-30 07:00,30,27.99,28.05,27.99,28,219
20130301|2012-08-30 07:30,30,28,28.05,27.99,28.05,76
20130301|2012-08-30 08:00,30,28.07,28.08,28.05,28.08,49
20130301|2012-08-30 08:30,30,28.05,28.1,27.85,27.93,186
20130301|2012-08-30 09:00,30,27.95,28.05,27.88,28.05,146
20130301|2012-08-30 09:30,30,28.05,28.15,28,28.04,147
20130301|2012-08-30 10:00,30,28,28,27.84,27.85,120
20130301|2012-08-30 10:30,30,27.85,27.95,27.85,27.9,154
20130301|2012-08-30 11:00,30,27.95,28,27.9,27.95,66
20130301|2012-08-30 11:30,30,27.95,27.95,27.87,27.9,16
20130301|2012-08-30 12:00,30,27.85,27.85,27.85,27.85,29
20130301|2012-08-30 12:30,30,27.9,27.9,27.85,27.85,35
20130301|2012-08-30 13:00,30,27.8,27.85,27.75,27.85,186
20130301|2012-08-30 13:30,30,27.83,27.85,27.81,27.82,56
20130301|2012-08-30 14:00,30,27.8,27.88,27.8,27.85,83
20130301|2012-08-30 14:30,30,27.85,28,27.7,28,136
20130301|2012-08-30 15:00,30,28.01,28.15,27.97,28,496
20130301|2012-08-30 15:30,30,28.03,28.03,28.03,28.03,1
20130301|2012-08-31 07:30,31,27.63,27.63,27.58,27.58,105
20130301|2012-08-31 08:00,31,27.6,27.7,27.6,27.7,6
20130301|2012-08-31 08:30,31,27.65,27.75,27.65,27.7,72
20130301|2012-08-31 09:00,31,27.75,27.9,27.5,27.55,243
20130301|2012-08-31 09:30,31,27.65,27.65,27.4,27.4,257
20130301|2012-08-31 10:00,31,27.35,27.45,27.35,27.38,165
20130301|2012-08-31 10:30,31,27.45,27.5,27.45,27.5,10
20130301|2012-08-31 11:00,31,27.5,27.7,27.46,27.6,78
20130301|2012-08-31 11:30,31,27.6,27.72,27.57,27.57,76
20130301|2012-08-31 12:00,31,27.55,27.75,27.55,27.74,7
20130301|2012-08-31 12:30,31,27.7,27.72,27.45,27.5,170
20130301|2012-08-31 13:00,31,27.5,27.55,27.4,27.4,31
20130301|2012-08-31 13:30,31,27.38,27.45,27.35,27.4,75
20130301|2012-08-31 14:00,31,27.4,27.47,27.37,27.4,86
20130301|2012-08-31 14:30,31,27.45,27.47,27.3,27.45,148
20130301|2012-08-31 15:00,31,27.5,27.65,27.45,27.6,704
20130301|2012-08-31 15:30,31,27.62,27.62,27.62,27.62,5
20130301|2012-09-04 07:00,4,27.55,27.56,27.5,27.56,3
20130301|2012-09-04 07:30,4,27.58,27.6,27.57,27.57,25
20130301|2012-09-04 08:00,4,27.6,27.6,27.58,27.58,3
20130301|2012-09-04 08:30,4,27.65,27.75,27.5,27.7,174
20130301|2012-09-04 09:00,4,27.76,27.9,27.65,27.75,231
20130301|2012-09-04 09:30,4,27.8,27.8,27.65,27.7,68
20130301|2012-09-04 10:00,4,27.65,27.66,27.6,27.65,25
20130301|2012-09-04 10:30,4,27.6,27.75,27.6,27.7,17
20130301|2012-09-04 11:00,4,27.75,27.8,27.72,27.8,25
20130301|2012-09-04 11:30,4,27.8,27.8,27.73,27.75,66
20130301|2012-09-04 12:00,4,27.7,27.72,27.7,27.7,56
20130301|2012-09-04 12:30,4,27.7,27.73,27.7,27.7,90
20130301|2012-09-04 13:00,4,27.65,27.65,27.6,27.62,36
20130301|2012-09-04 13:30,4,27.6,27.6,27.5,27.59,59
20130301|2012-09-04 14:00,4,27.65,27.65,27.5,27.6,213
20130301|2012-09-04 14:30,4,27.6,27.7,27.58,27.63,409
20130301|2012-09-04 15:00,4,27.65,27.75,27.55,27.7,1189
20130301|2012-09-04 15:30,4,27.72,27.72,27.72,27.72,12
20130301|2012-09-05 07:00,5,27.75,27.8,27.75,27.77,13
20130301|2012-09-05 07:30,5,27.8,27.8,27.75,27.75,13
20130301|2012-09-05 08:00,5,27.7,27.75,27.66,27.75,195
20130301|2012-09-05 08:30,5,27.75,27.8,27.6,27.6,327
20130301|2012-09-05 09:00,5,27.55,27.58,27.39,27.42,110
20130301|2012-09-05 09:30,5,27.4,27.5,27.4,27.5,163
20130301|2012-09-05 10:00,5,27.47,27.55,27.42,27.43,256
20130301|2012-09-05 10:30,5,27.44,27.45,27.36,27.4,85
20130301|2012-09-05 11:00,5,27.4,27.4,27.28,27.28,103
20130301|2012-09-05 11:30,5,27.3,27.35,27.3,27.35,16
20130301|2012-09-05 12:00,5,27.3,27.4,27.3,27.4,97
20130301|2012-09-05 12:30,5,27.36,27.47,27.36,27.42,134
20130301|2012-09-05 13:00,5,27.45,27.45,27.4,27.4,67
20130301|2012-09-05 13:30,5,27.35,27.38,27.3,27.32,105
20130301|2012-09-05 14:00,5,27.35,27.35,27.3,27.31,144
20130301|2012-09-05 14:30,5,27.3,27.35,27.23,27.23,196
20130301|2012-09-05 15:00,5,27.25,27.3,27.14,27.3,717
20130301|2012-09-05 15:30,5,27.26,27.26,27.26,27.26,39
20130301|2012-09-06 07:00,6,27,27.05,26.85,27,13
20130301|2012-09-06 07:30,6,26.95,27.05,26.94,27.05,127
20130301|2012-09-06 08:00,6,27,27,26.78,26.79,179
20130301|2012-09-06 08:30,6,26.8,26.8,26.25,26.53,1036
20130301|2012-09-06 09:00,6,26.51,26.51,26.25,26.28,623
20130301|2012-09-06 09:30,6,26.25,26.37,26.25,26.35,163
20130301|2012-09-06 10:00,6,26.3,26.4,26.3,26.35,101
20130301|2012-09-06 10:30,6,26.4,26.4,26.24,26.3,242
20130301|2012-09-06 11:00,6,26.3,26.3,26.3,26.3,7
20130301|2012-09-06 11:30,6,26.3,26.35,26.25,26.25,64
20130301|2012-09-06 12:00,6,26.25,26.3,26.25,26.28,115
20130301|2012-09-06 12:30,6,26.3,26.34,26.27,26.34,199
20130301|2012-09-06 13:00,6,26.35,26.4,26.3,26.35,115
20130301|2012-09-06 13:30,6,26.35,26.4,26.3,26.38,116
20130301|2012-09-06 14:00,6,26.4,26.5,26.37,26.5,308
20130301|2012-09-06 14:30,6,26.45,26.5,26.25,26.28,724
20130301|2012-09-06 15:00,6,26.3,26.45,26.25,26.4,689
20130301|2012-09-06 16:00,6,26.36,26.36,26.36,26.36,7
20130301|2012-09-07 07:00,7,26.07,26.07,26.07,26.07,2
20130301|2012-09-07 07:30,7,26.1,26.15,25.9,26,76
20130301|2012-09-07 08:00,7,25.95,26,25.9,25.98,134
20130301|2012-09-07 08:30,7,26,26.05,25.9,25.95,244
20130301|2012-09-07 09:00,7,25.94,26.02,25.8,25.8,198
20130301|2012-09-07 09:30,7,25.8,25.8,25.65,25.76,57
20130301|2012-09-07 10:00,7,25.85,25.87,25.8,25.82,80
20130301|2012-09-07 10:30,7,25.85,25.87,25.8,25.82,54
20130301|2012-09-07 11:00,7,25.8,25.85,25.7,25.72,120
20130301|2012-09-07 11:30,7,25.7,25.7,25.65,25.7,6
20130301|2012-09-07 12:00,7,25.67,25.68,25.65,25.68,39
20130301|2012-09-07 12:30,7,25.7,25.8,25.7,25.75,69
20130301|2012-09-07 13:00,7,25.75,25.75,25.67,25.73,65
20130301|2012-09-07 13:30,7,25.7,25.7,25.65,25.65,143
20130301|2012-09-07 14:00,7,25.65,25.7,25.65,25.65,54
20130301|2012-09-07 14:30,7,25.65,25.75,25.65,25.74,102
20130301|2012-09-07 15:00,7,25.75,25.9,25.7,25.8,1558
20130301|2012-09-07 15:30,7,25.83,25.83,25.83,25.83,34
20130301|2012-09-10 07:00,10,25.85,25.85,25.78,25.8,84
20130301|2012-09-10 07:30,10,25.8,25.9,25.8,25.88,55
20130301|2012-09-10 08:00,10,25.9,25.95,25.87,25.95,31
20130301|2012-09-10 08:30,10,25.85,26,25.78,26,673
20130301|2012-09-10 09:00,10,25.75,25.85,25.75,25.78,274
20130301|2012-09-10 09:30,10,25.8,25.86,25.75,25.8,216
20130301|2012-09-10 10:00,10,25.85,25.9,25.8,25.85,78
20130301|2012-09-10 10:30,10,25.8,25.85,25.77,25.78,108
20130301|2012-09-10 11:00,10,25.8,25.85,25.76,25.78,155
20130301|2012-09-10 11:30,10,25.8,25.9,25.8,25.9,31
20130301|2012-09-10 12:00,10,25.85,25.85,25.8,25.85,92
20130301|2012-09-10 12:30,10,25.85,25.9,25.8,25.9,64
20130301|2012-09-10 13:00,10,25.9,25.9,25.85,25.89,68
20130301|2012-09-10 13:30,10,25.9,25.95,25.86,25.91,129
20130301|2012-09-10 14:00,10,25.9,26,25.9,25.94,66
20130301|2012-09-10 14:30,10,25.96,26.25,25.95,26.21,165
20130301|2012-09-10 15:00,10,26.21,26.35,26.2,26.2,561
20130301|2012-09-10 15:30,10,26.21,26.21,26.21,26.21,4
20130301|2012-09-11 07:00,11,25.95,25.95,25.9,25.95,14
20130301|2012-09-11 07:30,11,26,26,25.95,25.95,65
20130301|2012-09-11 08:00,11,25.95,26.05,25.95,26.05,32
20130301|2012-09-11 08:30,11,26.1,26.1,25.6,25.6,294
20130301|2012-09-11 09:00,11,25.55,25.7,25.55,25.63,379
20130301|2012-09-11 09:30,11,25.61,25.65,25.5,25.5,82
20130301|2012-09-11 10:00,11,25.5,25.55,25.45,25.5,92
20130301|2012-09-11 10:30,11,25.5,25.65,25.5,25.6,60
20130301|2012-09-11 11:00,11,25.65,25.75,25.58,25.65,70
20130301|2012-09-11 11:30,11,25.7,25.85,25.7,25.8,56
20130301|2012-09-11 12:00,11,25.8,25.8,25.7,25.72,88
20130301|2012-09-11 12:30,11,25.7,25.7,25.58,25.61,72
20130301|2012-09-11 13:00,11,25.65,25.7,25.6,25.6,59
20130301|2012-09-11 13:30,11,25.6,25.72,25.57,25.7,51
20130301|2012-09-11 14:00,11,25.66,25.85,25.66,25.75,177
20130301|2012-09-11 14:30,11,25.85,25.87,25.55,25.56,327
20130301|2012-09-11 15:00,11,25.6,26,25.6,25.85,1105
20130301|2012-09-11 15:30,11,25.92,25.92,25.92,25.92,10
20130301|2012-09-12 07:00,12,25.7,25.7,25.6,25.65,17
20130301|2012-09-12 07:30,12,25.65,25.65,25.52,25.54,46
20130301|2012-09-12 08:00,12,25.5,25.52,25.4,25.4,86
20130301|2012-09-12 08:30,12,25.45,25.55,25.29,25.4,200
20130301|2012-09-12 09:00,12,25.35,25.41,25.2,25.35,192
20130301|2012-09-12 09:30,12,25.35,25.5,25.32,25.4,115
20130301|2012-09-12 10:00,12,25.38,25.38,25.15,25.19,80
20130301|2012-09-12 10:30,12,25.2,25.2,25.05,25.1,487
20130301|2012-09-12 11:00,12,25.1,25.2,25,25.15,327
20130301|2012-09-12 11:30,12,25.15,25.18,25.1,25.1,96
20130301|2012-09-12 12:00,12,25.1,25.15,25.05,25.15,145
20130301|2012-09-12 12:30,12,25.1,25.15,25.08,25.15,31
20130301|2012-09-12 13:00,12,25.1,25.2,25.09,25.15,19
20130301|2012-09-12 13:30,12,25.05,25.12,25.05,25.1,30
20130301|2012-09-12 14:00,12,25.1,25.25,25.08,25.08,178
20130301|2012-09-12 14:30,12,25.1,25.22,25.05,25.07,509
20130301|2012-09-12 15:00,12,25.07,25.35,25.05,25.25,1519
20130301|2012-09-12 15:30,12,25.27,25.27,25.27,25.27,35
20130301|2012-09-13 07:00,13,25.25,25.3,25.25,25.3,12
20130301|2012-09-13 07:30,13,25.25,25.3,25.25,25.25,65
20130301|2012-09-13 08:00,13,25.25,25.3,25.23,25.3,324
20130301|2012-09-13 08:30,13,25.25,25.38,25.15,25.15,370
20130301|2012-09-13 09:00,13,25.15,25.2,24.85,24.92,212
20130301|2012-09-13 09:30,13,24.9,24.95,24.87,24.91,132
20130301|2012-09-13 10:00,13,24.9,24.94,24.85,24.93,178
20130301|2012-09-13 10:30,13,24.95,25,24.9,25,94
20130301|2012-09-13 11:00,13,25,25.1,25,25.05,124
20130301|2012-09-13 11:30,13,25,25,24.5,24.5,360
20130301|2012-09-13 12:00,13,24.5,24.6,24.3,24.37,191
20130301|2012-09-13 12:30,13,24.35,24.37,24.2,24.3,100
20130301|2012-09-13 13:00,13,24.35,24.35,23.94,24,292
20130301|2012-09-13 13:30,13,23.95,24.25,23.95,24.1,138
20130301|2012-09-13 14:00,13,24.15,24.3,24.12,24.23,411
20130301|2012-09-13 14:30,13,24.2,24.45,24.2,24.45,911
20130301|2012-09-13 15:00,13,24.4,24.6,24.35,24.55,2181
20130301|2012-09-13 15:30,13,24.49,24.49,24.49,24.49,7
20130301|2012-09-14 07:00,14,24.17,24.17,24.05,24.05,12
20130301|2012-09-14 07:30,14,24.01,24.1,24.01,24.1,98
20130301|2012-09-14 08:00,14,24.05,24.1,23.95,24,85
20130301|2012-09-14 08:30,14,24,24.05,23.55,23.78,359
20130301|2012-09-14 09:00,14,23.8,23.82,23.55,23.62,263
20130301|2012-09-14 09:30,14,23.63,23.7,23.59,23.7,493
20130301|2012-09-14 10:00,14,23.65,23.96,23.6,23.94,449
20130301|2012-09-14 10:30,14,24,24.15,23.94,24,205
20130301|2012-09-14 11:00,14,24,24,23.7,23.8,384
20130301|2012-09-14 11:30,14,23.8,23.83,23.7,23.8,465
20130301|2012-09-14 12:00,14,23.82,24.04,23.82,24.04,146
20130301|2012-09-14 12:30,14,24,24.02,23.9,23.9,224
20130301|2012-09-14 13:00,14,23.9,24.02,23.9,23.9,65
20130301|2012-09-14 13:30,14,23.91,24,23.9,23.95,118
20130301|2012-09-14 14:00,14,23.9,24.15,23.9,24,369
20130301|2012-09-14 14:30,14,24.05,24.3,24,24.25,474
20130301|2012-09-14 15:00,14,24.25,24.65,24.2,24.65,1250
20130301|2012-09-14 15:30,14,24.57,24.57,24.57,24.57,3
20130301|2012-09-17 07:00,17,24.6,24.6,24.45,24.5,49
20130301|2012-09-17 07:30,17,24.48,24.5,24.3,24.35,137
20130301|2012-09-17 08:00,17,24.3,24.37,24.25,24.35,175
20130301|2012-09-17 08:30,17,24.4,24.4,24.05,24.05,418
20130301|2012-09-17 09:00,17,24,24.1,23.98,24.01,311
20130301|2012-09-17 09:30,17,24,24.1,23.95,24.02,87
20130301|2012-09-17 10:00,17,24,24.05,23.95,24,172
20130301|2012-09-17 10:30,17,24,24.05,23.93,23.98,228
20130301|2012-09-17 11:00,17,23.95,24,23.9,23.95,65
20130301|2012-09-17 11:30,17,24,24.05,23.95,24.05,34
20130301|2012-09-17 12:00,17,24.05,24.05,23.98,24,118
20130301|2012-09-17 12:30,17,24,24.05,23.95,24,84
20130301|2012-09-17 13:00,17,24.05,24.1,23.99,24.05,255
20130301|2012-09-17 13:30,17,24.03,24.05,23.95,24.04,138
20130301|2012-09-17 14:00,17,24.05,24.15,23.95,24.11,699
20130301|2012-09-17 14:30,17,24.1,24.2,23.9,23.95,945
20130301|2012-09-17 15:00,17,23.95,24.4,23.95,24.25,1591
20130301|2012-09-17 16:00,17,24.24,24.24,24.24,24.24,20
20130301|2012-09-18 07:00,18,24.15,24.15,24.05,24.1,52
20130301|2012-09-18 07:30,18,24.1,24.1,24.05,24.07,46
20130301|2012-09-18 08:00,18,24.05,24.15,24.05,24.15,17
20130301|2012-09-18 08:30,18,24.1,24.35,24.1,24.27,480
20130301|2012-09-18 09:00,18,24.25,24.3,24.2,24.25,108
20130301|2012-09-18 09:30,18,24.25,24.28,24.2,24.2,213
20130301|2012-09-18 10:00,18,24.2,24.22,24.05,24.15,334
20130301|2012-09-18 10:30,18,24.15,24.2,24.07,24.12,229
20130301|2012-09-18 11:00,18,24.1,24.17,24.1,24.11,85
20130301|2012-09-18 11:30,18,24.11,24.15,24.1,24.15,69
20130301|2012-09-18 12:00,18,24.11,24.15,24.05,24.1,75
20130301|2012-09-18 12:30,18,24.1,24.1,24.03,24.05,54
20130301|2012-09-18 13:00,18,24.1,24.1,24,24.05,85
20130301|2012-09-18 13:30,18,24.1,24.1,23.9,23.92,183
20130301|2012-09-18 14:00,18,23.9,23.92,23.7,23.75,293
20130301|2012-09-18 14:30,18,23.75,23.8,23.65,23.7,128
20130301|2012-09-18 15:00,18,23.68,23.9,23.65,23.9,1423
20130301|2012-09-18 16:00,18,23.88,23.88,23.88,23.88,20
20130301|2012-09-19 07:00,19,23.58,23.66,23.58,23.61,107
20130301|2012-09-19 07:30,19,23.65,23.65,23.6,23.6,34
20130301|2012-09-19 08:00,19,23.61,23.67,23.6,23.67,52
20130301|2012-09-19 08:30,19,23.7,23.8,23.55,23.6,392
20130301|2012-09-19 09:00,19,23.6,23.65,23.45,23.45,397
20130301|2012-09-19 09:30,19,23.45,23.53,23.35,23.35,145
20130301|2012-09-19 10:00,19,23.4,23.4,23.3,23.3,217
20130301|2012-09-19 10:30,19,23.3,23.35,23.25,23.25,90
20130301|2012-09-19 11:00,19,23.25,23.35,23.25,23.3,64
20130301|2012-09-19 11:30,19,23.27,23.35,23.25,23.3,120
20130301|2012-09-19 12:00,19,23.33,23.38,23.3,23.35,96
20130301|2012-09-19 12:30,19,23.35,23.41,23.3,23.35,206
20130301|2012-09-19 13:00,19,23.35,23.4,23.3,23.35,69
20130301|2012-09-19 13:30,19,23.34,23.45,23.3,23.38,112
20130301|2012-09-19 14:00,19,23.4,23.5,23.35,23.5,294
20130301|2012-09-19 14:30,19,23.5,23.58,23.35,23.56,775
20130301|2012-09-19 15:00,19,23.55,23.65,23.45,23.6,742
20130301|2012-09-19 15:30,19,23.57,23.57,23.57,23.57,5
20130301|2012-09-20 07:00,20,23.55,23.56,23.51,23.56,44
20130301|2012-09-20 07:30,20,23.56,23.6,23.55,23.55,88
20130301|2012-09-20 08:00,20,23.55,23.6,23.53,23.57,81
20130301|2012-09-20 08:30,20,23.6,23.75,23.55,23.75,285
20130301|2012-09-20 09:00,20,23.7,23.75,23.55,23.65,207
20130301|2012-09-20 09:30,20,23.66,23.66,23.45,23.45,177
20130301|2012-09-20 10:00,20,23.45,23.5,23.3,23.5,345
20130301|2012-09-20 10:30,20,23.53,23.53,23.4,23.48,134
20130301|2012-09-20 11:00,20,23.48,23.7,23.45,23.68,228
20130301|2012-09-20 11:30,20,23.65,23.72,23.6,23.7,80
20130301|2012-09-20 12:00,20,23.68,23.72,23.58,23.6,164
20130301|2012-09-20 12:30,20,23.62,23.65,23.55,23.55,81
20130301|2012-09-20 13:00,20,23.55,23.65,23.5,23.6,41
20130301|2012-09-20 13:30,20,23.6,23.6,23.5,23.51,36
20130301|2012-09-20 14:00,20,23.5,23.5,23.4,23.45,72
20130301|2012-09-20 14:30,20,23.4,23.5,23.4,23.4,88
20130301|2012-09-20 15:00,20,23.43,23.55,23.4,23.5,295
20130301|2012-09-20 15:30,20,23.47,23.47,23.47,23.47,1
20130301|2012-09-21 07:00,21,23.3,23.3,23.3,23.3,8
20130301|2012-09-21 07:30,21,23.28,23.3,23.25,23.27,34
20130301|2012-09-21 08:00,21,23.27,23.3,23.24,23.25,48
20130301|2012-09-21 08:30,21,23.25,23.3,23.23,23.25,200
20130301|2012-09-21 09:00,21,23.28,23.3,23.23,23.25,126
20130301|2012-09-21 09:30,21,23.25,23.3,23.23,23.3,51
20130301|2012-09-21 10:00,21,23.3,23.4,23.28,23.32,138
20130301|2012-09-21 10:30,21,23.35,23.4,23.28,23.3,174
20130301|2012-09-21 11:00,21,23.3,23.4,23.3,23.38,164
20130301|2012-09-21 11:30,21,23.4,23.4,23.3,23.34,117
20130301|2012-09-21 12:00,21,23.3,23.34,23.3,23.31,13
20130301|2012-09-21 12:30,21,23.35,23.35,23.25,23.25,123
20130301|2012-09-21 13:00,21,23.25,23.29,23.15,23.29,187
20130301|2012-09-21 13:30,21,23.27,23.3,23.2,23.25,210
20130301|2012-09-21 14:00,21,23.2,23.4,23.2,23.35,346
20130301|2012-09-21 14:30,21,23.35,23.5,23.25,23.5,833
20130301|2012-09-21 15:00,21,23.45,23.7,23.45,23.7,1159
20130301|2012-09-21 15:30,21,23.67,23.67,23.67,23.67,3
20130301|2012-09-24 07:00,24,23.49,23.49,23.4,23.4,23
20130301|2012-09-24 07:30,24,23.4,23.47,23.35,23.45,239
20130301|2012-09-24 08:00,24,23.4,23.47,23.4,23.46,49
20130301|2012-09-24 08:30,24,23.5,23.57,23.45,23.52,145
20130301|2012-09-24 09:00,24,23.5,23.55,23.35,23.4,378
20130301|2012-09-24 09:30,24,23.35,23.38,23.15,23.2,301
20130301|2012-09-24 10:00,24,23.2,23.35,23.15,23.25,199
20130301|2012-09-24 10:30,24,23.25,23.3,23.2,23.2,228
20130301|2012-09-24 11:00,24,23.24,23.25,23.15,23.2,207
20130301|2012-09-24 11:30,24,23.2,23.3,23.15,23.17,206
20130301|2012-09-24 12:00,24,23.15,23.2,23.1,23.2,136
20130301|2012-09-24 12:30,24,23.2,23.25,23.19,23.23,85
20130301|2012-09-24 13:00,24,23.2,23.23,23.15,23.15,86
20130301|2012-09-24 13:30,24,23.18,23.18,23.13,23.15,150
20130301|2012-09-24 14:00,24,23.15,23.25,23.13,23.25,382
20130301|2012-09-24 14:30,24,23.25,23.3,23.2,23.25,1028
20130301|2012-09-24 15:00,24,23.3,23.4,23.25,23.4,894
20130301|2012-09-24 16:00,24,23.39,23.39,23.39,23.39,2
20130301|2012-09-25 07:00,25,23.19,23.19,23.05,23.05,85
20130301|2012-09-25 07:30,25,23.05,23.05,22.98,23,86
20130301|2012-09-25 08:00,25,23,23.05,22.96,23,118
20130301|2012-09-25 08:30,25,23.05,23.34,23,23.2,407
20130301|2012-09-25 09:00,25,23.2,23.22,23.05,23.15,197
20130301|2012-09-25 09:30,25,23.1,23.13,22.95,22.95,77
20130301|2012-09-25 10:00,25,23,23,22.95,23,140
20130301|2012-09-25 10:30,25,23.01,23.04,22.95,23.01,186
20130301|2012-09-25 11:00,25,23.01,23.09,22.95,23,166
20130301|2012-09-25 11:30,25,23,23.39,23,23.18,348
20130301|2012-09-25 12:00,25,23.22,23.25,23.18,23.25,101
20130301|2012-09-25 12:30,25,23.25,23.29,23.1,23.1,391
20130301|2012-09-25 13:00,25,23.15,23.25,23.1,23.23,516
20130301|2012-09-25 13:30,25,23.25,23.29,23.15,23.26,1144
20130301|2012-09-25 14:00,25,23.25,23.5,23.25,23.45,560
20130301|2012-09-25 14:30,25,23.4,23.75,23.4,23.72,978
20130301|2012-09-25 15:00,25,23.7,23.8,23.4,23.7,1457
20130301|2012-09-25 16:00,25,23.63,23.63,23.63,23.63,4
20130301|2012-09-26 07:00,26,23.61,23.85,23.61,23.8,102
20130301|2012-09-26 07:30,26,23.85,23.9,23.78,23.8,137
20130301|2012-09-26 08:00,26,23.8,23.85,23.75,23.75,135
20130301|2012-09-26 08:30,26,23.75,23.92,23.7,23.79,885
20130301|2012-09-26 09:00,26,23.8,24,23.78,24,440
20130301|2012-09-26 09:30,26,24,24.14,23.95,24,381
20130301|2012-09-26 10:00,26,24,24,23.7,23.82,980
20130301|2012-09-26 10:30,26,23.85,23.92,23.7,23.85,353
20130301|2012-09-26 11:00,26,23.85,23.85,23.65,23.75,314
20130301|2012-09-26 11:30,26,23.7,23.75,23.65,23.7,183
20130301|2012-09-26 12:00,26,23.65,23.7,23.6,23.6,179
20130301|2012-09-26 12:30,26,23.6,23.75,23.6,23.75,118
20130301|2012-09-26 13:00,26,23.7,23.75,23.6,23.73,201
20130301|2012-09-26 13:30,26,23.75,23.78,23.65,23.7,321
20130301|2012-09-26 14:00,26,23.65,23.85,23.65,23.78,355
20130301|2012-09-26 14:30,26,23.8,23.95,23.75,23.9,350
20130301|2012-09-26 15:00,26,23.9,23.95,23.7,23.7,668
20130301|2012-09-26 15:30,26,23.73,23.73,23.73,23.73,62
20130301|2012-09-27 07:00,27,23.54,23.61,23.47,23.6,267
20130301|2012-09-27 07:30,27,23.65,23.65,23.55,23.55,25
20130301|2012-09-27 08:00,27,23.53,23.53,23.4,23.48,105
20130301|2012-09-27 08:30,27,23.5,23.6,23.35,23.55,417
20130301|2012-09-27 09:00,27,23.57,23.65,23.45,23.6,396
20130301|2012-09-27 09:30,27,23.63,23.67,23.5,23.55,170
20130301|2012-09-27 10:00,27,23.55,23.6,23.5,23.6,265
20130301|2012-09-27 10:30,27,23.6,23.6,23.2,23.25,316
20130301|2012-09-27 11:00,27,23.25,23.26,23,23.05,381
20130301|2012-09-27 11:30,27,23.05,23.15,22.95,23.13,187
20130301|2012-09-27 12:00,27,23.1,23.15,23.03,23.08,208
20130301|2012-09-27 12:30,27,23.1,23.1,22.95,23.05,105
20130301|2012-09-27 13:00,27,23.03,23.12,23,23.06,521
20130301|2012-09-27 13:30,27,23.08,23.23,23.05,23.2,152
20130301|2012-09-27 14:00,27,23.22,23.25,23.1,23.24,351
20130301|2012-09-27 14:30,27,23.2,23.3,23.05,23.05,1268
20130301|2012-09-27 15:00,27,23.05,23.25,22.94,23.25,2410
20130301|2012-09-27 15:30,27,23.22,23.22,23.22,23.22,20
20130301|2012-09-28 07:00,28,23.35,23.37,23.25,23.3,143
20130301|2012-09-28 07:30,28,23.35,23.5,23.35,23.42,89
20130301|2012-09-28 08:00,28,23.43,23.43,23.35,23.37,118
20130301|2012-09-28 08:30,28,23.4,23.55,23.3,23.5,311
20130301|2012-09-28 09:00,28,23.45,23.5,23.35,23.47,149
20130301|2012-09-28 09:30,28,23.46,23.52,23.35,23.48,174
20130301|2012-09-28 10:00,28,23.45,23.5,23.44,23.45,112
20130301|2012-09-28 10:30,28,23.49,23.49,23.4,23.45,101
20130301|2012-09-28 11:00,28,23.45,23.47,23.2,23.4,174
20130301|2012-09-28 11:30,28,23.33,23.35,23.3,23.3,26
20130301|2012-09-28 12:00,28,23.3,23.37,23.3,23.35,29
20130301|2012-09-28 12:30,28,23.3,23.3,23.16,23.18,46
20130301|2012-09-28 13:00,28,23.15,23.27,23.15,23.25,125
20130301|2012-09-28 13:30,28,23.3,23.4,23.25,23.34,110
20130301|2012-09-28 14:00,28,23.35,23.5,23.33,23.5,158
20130301|2012-09-28 14:30,28,23.45,23.5,23.3,23.4,151
20130301|2012-09-28 15:00,28,23.4,23.4,23.3,23.35,416
20130301|2012-09-28 15:30,28,23.38,23.38,23.38,23.38,100
20130301|2012-10-01 07:00,1,23.2,23.2,23.15,23.2,10
20130301|2012-10-01 07:30,1,23.2,23.23,23.1,23.2,92
20130301|2012-10-01 08:00,1,23.2,23.22,23.18,23.18,69
20130301|2012-10-01 08:30,1,23.2,23.2,23.1,23.15,291
20130301|2012-10-01 09:00,1,23.15,23.15,22.83,23.05,407
20130301|2012-10-01 09:30,1,23.05,23.1,22.98,23.05,310
20130301|2012-10-01 10:00,1,23.03,23.05,22.95,23.03,123
20130301|2012-10-01 10:30,1,23.05,23.15,23,23.12,145
20130301|2012-10-01 11:00,1,23.13,23.14,22.83,22.84,287
20130301|2012-10-01 11:30,1,22.85,23.14,22.8,23.1,443
20130301|2012-10-01 12:00,1,23.1,23.25,23.08,23.1,360
20130301|2012-10-01 12:30,1,23.1,23.19,22.93,22.96,258
20130301|2012-10-01 13:00,1,22.9,23.08,22.85,23,198
20130301|2012-10-01 13:30,1,22.95,23.05,22.9,22.95,248
20130301|2012-10-01 14:00,1,22.9,23.4,22.9,23.25,493
20130301|2012-10-01 14:30,1,23.25,23.45,23.25,23.4,371
20130301|2012-10-01 15:00,1,23.4,23.45,23.3,23.45,860
20130301|2012-10-01 15:30,1,23.44,23.44,23.44,23.44,50
20130301|2012-10-02 07:00,2,23.2,23.23,23.15,23.22,161
20130301|2012-10-02 07:30,2,23.25,23.25,23.2,23.2,66
20130301|2012-10-02 08:00,2,23.25,23.25,23.15,23.17,28
20130301|2012-10-02 08:30,2,23.18,23.2,23.02,23.15,274
20130301|2012-10-02 09:00,2,23.15,23.26,23.1,23.15,160
20130301|2012-10-02 09:30,2,23.15,23.25,23.05,23.24,210
20130301|2012-10-02 10:00,2,23.2,23.23,23.07,23.12,459
20130301|2012-10-02 10:30,2,23.1,23.32,23.05,23.2,978
20130301|2012-10-02 11:00,2,23.19,23.2,23.05,23.08,389
20130301|2012-10-02 11:30,2,23.1,23.2,23.1,23.15,56
20130301|2012-10-02 12:00,2,23.15,23.2,23.15,23.2,3
20130301|2012-10-02 12:30,2,23.2,23.23,23.12,23.15,280
20130301|2012-10-02 13:00,2,23.19,23.3,23.18,23.3,200
20130301|2012-10-02 13:30,2,23.31,23.33,23.25,23.32,49
20130301|2012-10-02 14:00,2,23.3,23.33,23.25,23.3,219
20130301|2012-10-02 14:30,2,23.25,23.32,23,23.06,789
20130301|2012-10-02 15:00,2,23.06,23.21,22.9,23.2,1552
20130301|2012-10-02 15:30,2,23.22,23.22,23.22,23.22,1
20130301|2012-10-03 07:00,3,23.2,23.29,23.16,23.16,145
20130301|2012-10-03 07:30,3,23.17,23.2,23.15,23.16,49
20130301|2012-10-03 08:00,3,23.1,23.1,22.95,22.95,240
20130301|2012-10-03 08:30,3,23,23.2,22.99,23.14,556
20130301|2012-10-03 09:00,3,23.07,23.3,22.94,22.95,429
20130301|2012-10-03 09:30,3,22.95,23,22.9,22.93,662
20130301|2012-10-03 10:00,3,22.95,22.96,22.75,22.85,320
20130301|2012-10-03 10:30,3,22.85,22.9,22.8,22.85,256
20130301|2012-10-03 11:00,3,22.85,22.9,22.82,22.85,166
20130301|2012-10-03 11:30,3,22.85,22.9,22.8,22.85,316
20130301|2012-10-03 12:00,3,22.86,22.95,22.85,22.95,85
20130301|2012-10-03 12:30,3,22.95,23.05,22.95,23,162
20130301|2012-10-03 13:00,3,22.95,23,22.95,23,96
20130301|2012-10-03 13:30,3,22.95,23.01,22.93,22.98,114
20130301|2012-10-03 14:00,3,22.95,23.09,22.92,22.93,412
20130301|2012-10-03 14:30,3,22.92,23,22.85,22.99,826
20130301|2012-10-03 15:00,3,23,23.05,22.89,22.95,1234
20130301|2012-10-03 15:30,3,22.93,22.93,22.93,22.93,62
20130301|2012-10-04 07:00,4,22.84,22.84,22.72,22.75,73
20130301|2012-10-04 07:30,4,22.72,22.85,22.7,22.78,56
20130301|2012-10-04 08:00,4,22.75,22.75,22.72,22.75,28
20130301|2012-10-04 08:30,4,22.75,22.8,22.7,22.75,268
20130301|2012-10-04 09:00,4,22.75,22.75,22.5,22.65,337
20130301|2012-10-04 09:30,4,22.65,22.75,22.64,22.7,361
20130301|2012-10-04 10:00,4,22.65,22.75,22.65,22.75,108
20130301|2012-10-04 10:30,4,22.75,22.76,22.65,22.7,72
20130301|2012-10-04 11:00,4,22.73,22.75,22.65,22.7,138
20130301|2012-10-04 11:30,4,22.75,22.85,22.7,22.74,109
20130301|2012-10-04 12:00,4,22.73,22.74,22.65,22.66,42
20130301|2012-10-04 12:30,4,22.66,22.7,22.63,22.63,142
20130301|2012-10-04 13:00,4,22.65,22.67,22.63,22.65,34
20130301|2012-10-04 13:30,4,22.63,22.65,22.6,22.62,81
20130301|2012-10-04 14:00,4,22.61,22.65,22.6,22.65,146
20130301|2012-10-04 14:30,4,22.6,22.64,22.55,22.55,434
20130301|2012-10-04 15:00,4,22.57,22.65,22.4,22.45,1833
20130301|2012-10-04 15:30,4,22.44,22.44,22.44,22.44,28
20130301|2012-10-05 07:00,5,22.4,22.45,22.38,22.4,87
20130301|2012-10-05 07:30,5,22.3,22.41,22.08,22.08,52
20130301|2012-10-05 08:00,5,22.05,22.1,22.05,22.07,118
20130301|2012-10-05 08:30,5,22.1,22.15,22,22.05,377
20130301|2012-10-05 09:00,5,22.05,22.13,22.05,22.1,130
20130301|2012-10-05 09:30,5,22.13,22.24,22.05,22.22,274
20130301|2012-10-05 10:00,5,22.2,22.29,22.16,22.2,246
20130301|2012-10-05 10:30,5,22.2,22.27,22.15,22.18,462
20130301|2012-10-05 11:00,5,22.17,22.2,22.08,22.1,449
20130301|2012-10-05 11:30,5,22.1,22.2,22.09,22.12,122
20130301|2012-10-05 12:00,5,22.12,22.16,22.11,22.15,88
20130301|2012-10-05 12:30,5,22.15,22.2,22.1,22.15,148
20130301|2012-10-05 13:00,5,22.15,22.19,22.12,22.15,171
20130301|2012-10-05 13:30,5,22.2,22.3,22.15,22.3,235
20130301|2012-10-05 14:00,5,22.35,22.43,22.25,22.3,529
20130301|2012-10-05 14:30,5,22.3,22.43,22.25,22.38,285
20130301|2012-10-05 15:00,5,22.39,22.45,22.29,22.45,701
20130301|2012-10-05 15:30,5,22.37,22.37,22.37,22.37,26
20130301|2012-10-08 07:00,8,22.45,22.5,22.4,22.4,39
20130301|2012-10-08 07:30,8,22.43,22.45,22.42,22.45,10
20130301|2012-10-08 08:00,8,22.43,22.45,22.4,22.43,45
20130301|2012-10-08 08:30,8,22.45,22.5,22.35,22.42,270
20130301|2012-10-08 09:00,8,22.43,22.45,22.35,22.45,74
20130301|2012-10-08 09:30,8,22.47,22.47,22.33,22.45,110
20130301|2012-10-08 10:00,8,22.45,22.45,22.38,22.43,45
20130301|2012-10-08 10:30,8,22.45,22.47,22.4,22.4,48
20130301|2012-10-08 11:00,8,22.4,22.45,22.4,22.45,35
20130301|2012-10-08 11:30,8,22.45,22.48,22.45,22.45,15
20130301|2012-10-08 12:00,8,22.5,22.5,22.45,22.45,16
20130301|2012-10-08 12:30,8,22.44,22.45,22.39,22.39,46
20130301|2012-10-08 13:00,8,22.37,22.4,22.35,22.4,24
20130301|2012-10-08 13:30,8,22.35,22.4,22.35,22.4,11
20130301|2012-10-08 14:00,8,22.32,22.35,22.25,22.35,248
20130301|2012-10-08 14:30,8,22.3,22.35,22.25,22.33,199
20130301|2012-10-08 15:00,8,22.3,22.35,22.25,22.3,786
20130301|2012-10-08 15:30,8,22.26,22.26,22.26,22.26,57
20130301|2012-10-09 07:00,9,22.25,22.25,22.15,22.17,97
20130301|2012-10-09 07:30,9,22.15,22.15,22.08,22.1,214
20130301|2012-10-09 08:00,9,22.15,22.27,22.15,22.27,161
20130301|2012-10-09 08:30,9,22.3,22.45,22.22,22.4,429
20130301|2012-10-09 09:00,9,22.41,22.43,22.33,22.39,369
20130301|2012-10-09 09:30,9,22.3,22.5,22.3,22.5,519
20130301|2012-10-09 10:00,9,22.55,22.62,22.51,22.6,345
20130301|2012-10-09 10:30,9,22.65,22.65,22.55,22.55,121
20130301|2012-10-09 11:00,9,22.55,22.55,22.35,22.35,85
20130301|2012-10-09 11:30,9,22.38,22.45,22.38,22.45,68
20130301|2012-10-09 12:00,9,22.45,22.47,22.45,22.45,22
20130301|2012-10-09 12:30,9,22.48,22.5,22.37,22.45,115
20130301|2012-10-09 13:00,9,22.45,22.5,22.4,22.41,156
20130301|2012-10-09 13:30,9,22.45,22.5,22.4,22.4,56
20130301|2012-10-09 14:00,9,22.45,22.6,22.45,22.6,129
20130301|2012-10-09 14:30,9,22.57,22.65,22.55,22.59,508
20130301|2012-10-09 15:00,9,22.55,22.65,22.45,22.55,1675
20130301|2012-10-09 15:30,9,22.53,22.53,22.53,22.53,5
20130301|2012-10-10 07:00,10,22.42,22.45,22.4,22.4,47
20130301|2012-10-10 07:30,10,22.45,22.5,22.4,22.43,256
20130301|2012-10-10 08:00,10,22.43,22.46,22.4,22.4,112
20130301|2012-10-10 08:30,10,22.45,22.55,22.4,22.5,413
20130301|2012-10-10 09:00,10,22.45,22.47,22.4,22.4,190
20130301|2012-10-10 09:30,10,22.35,22.5,22.35,22.47,345
20130301|2012-10-10 10:00,10,22.48,22.52,22.44,22.52,273
20130301|2012-10-10 10:30,10,22.5,22.63,22.45,22.55,259
20130301|2012-10-10 11:00,10,22.52,22.62,22.5,22.6,207
20130301|2012-10-10 11:30,10,22.6,22.75,22.6,22.67,326
20130301|2012-10-10 12:00,10,22.66,22.68,22.5,22.52,301
20130301|2012-10-10 12:30,10,22.55,22.55,22.45,22.45,122
20130301|2012-10-10 13:00,10,22.45,22.56,22.43,22.54,238
20130301|2012-10-10 13:30,10,22.5,22.63,22.5,22.6,159
20130301|2012-10-10 14:00,10,22.65,22.7,22.55,22.65,438
20130301|2012-10-10 14:30,10,22.65,22.7,22.59,22.65,350
20130301|2012-10-10 15:00,10,22.6,22.7,22.5,22.5,1840
20130301|2012-10-10 15:30,10,22.53,22.53,22.53,22.53,20
20130301|2012-10-11 07:00,11,22.47,22.5,22.44,22.44,104
20130301|2012-10-11 07:30,11,22.42,22.45,22.35,22.4,167
20130301|2012-10-11 08:00,11,22.4,22.4,22.2,22.25,262
20130301|2012-10-11 08:30,11,22.3,22.31,22.2,22.25,296
20130301|2012-10-11 09:00,11,22.28,22.3,22.1,22.1,407
20130301|2012-10-11 09:30,11,22.1,22.12,21.97,21.97,911
20130301|2012-10-11 10:00,11,22,22.14,21.95,22.1,116
20130301|2012-10-11 10:30,11,22.1,22.23,22.1,22.21,115
20130301|2012-10-11 11:00,11,22.21,22.22,22.2,22.2,12
20130301|2012-10-11 11:30,11,22.2,22.2,22.1,22.15,95
20130301|2012-10-11 12:00,11,22.14,22.15,22.13,22.15,8
20130301|2012-10-11 12:30,11,22.16,22.26,22.15,22.25,148
20130301|2012-10-11 13:00,11,22.23,22.25,22.15,22.2,20
20130301|2012-10-11 13:30,11,22.2,22.3,22.17,22.25,81
20130301|2012-10-11 14:00,11,22.24,22.25,22.19,22.2,59
20130301|2012-10-11 14:30,11,22.15,22.25,22.13,22.2,345
20130301|2012-10-11 15:00,11,22.18,22.25,22.05,22.25,912
20130301|2012-10-11 15:30,11,22.19,22.19,22.19,22.19,31
20130301|2012-10-12 07:00,12,22,22,21.9,21.9,54
20130301|2012-10-12 07:30,12,21.9,21.92,21.9,21.9,26
20130301|2012-10-12 08:00,12,21.9,22,21.9,21.9,58
20130301|2012-10-12 08:30,12,22,22.02,21.8,21.8,270
20130301|2012-10-12 09:00,12,21.8,21.95,21.8,21.88,97
20130301|2012-10-12 09:30,12,21.9,21.95,21.8,21.8,142
20130301|2012-10-12 10:00,12,21.8,22,21.8,21.96,712
20130301|2012-10-12 10:30,12,21.95,22.1,21.95,22.08,405
20130301|2012-10-12 11:00,12,22.05,22.14,21.95,22.1,530
20130301|2012-10-12 11:30,12,22.12,22.13,22,22.08,205
20130301|2012-10-12 12:00,12,22.1,22.25,22.09,22.2,242
20130301|2012-10-12 12:30,12,22.2,22.25,22.15,22.15,370
20130301|2012-10-12 13:00,12,22.16,22.25,22.1,22.1,593
20130301|2012-10-12 13:30,12,22.06,22.08,21.87,21.9,390
20130301|2012-10-12 14:00,12,21.92,22.05,21.85,21.86,225
20130301|2012-10-12 14:30,12,21.9,21.95,21.87,21.9,216
20130301|2012-10-12 15:00,12,21.95,22.15,21.9,22,1171
20130301|2012-10-12 15:30,12,21.97,21.97,21.97,21.97,50
20130301|2012-10-15 07:00,15,21.71,21.8,21.71,21.75,3
20130301|2012-10-15 07:30,15,21.65,21.72,21.64,21.72,10
20130301|2012-10-15 08:00,15,21.75,21.75,21.68,21.68,25
20130301|2012-10-15 08:30,15,21.7,21.85,21.68,21.8,170
20130301|2012-10-15 09:00,15,21.85,22,21.7,21.75,325
20130301|2012-10-15 09:30,15,21.75,21.85,21.75,21.85,150
20130301|2012-10-15 10:00,15,21.8,21.85,21.7,21.75,302
20130301|2012-10-15 10:30,15,21.75,21.78,21.6,21.6,222
20130301|2012-10-15 11:00,15,21.65,21.65,21.55,21.65,149
20130301|2012-10-15 11:30,15,21.6,21.67,21.5,21.67,232
20130301|2012-10-15 12:00,15,21.65,21.67,21.6,21.66,78
20130301|2012-10-15 12:30,15,21.65,21.72,21.6,21.65,59
20130301|2012-10-15 13:00,15,21.65,21.65,21.6,21.6,42
20130301|2012-10-15 13:30,15,21.65,21.75,21.65,21.7,182
20130301|2012-10-15 14:00,15,21.7,21.75,21.6,21.7,1575
20130301|2012-10-15 14:30,15,21.65,21.7,21.5,21.55,402
20130301|2012-10-15 15:00,15,21.55,21.75,21.5,21.75,1492
20130301|2012-10-15 15:30,15,21.7,21.7,21.7,21.7,53
20130301|2012-10-16 07:00,16,21.35,21.45,21.35,21.44,89
20130301|2012-10-16 07:30,16,21.45,21.45,21.4,21.45,84
20130301|2012-10-16 08:00,16,21.42,21.5,21.38,21.46,71
20130301|2012-10-16 08:30,16,21.45,21.55,21.32,21.35,381
20130301|2012-10-16 09:00,16,21.35,21.4,21.34,21.38,65
20130301|2012-10-16 09:30,16,21.35,21.4,21.33,21.38,143
20130301|2012-10-16 10:00,16,21.37,21.45,21.35,21.4,224
20130301|2012-10-16 10:30,16,21.38,21.47,21.36,21.45,136
20130301|2012-10-16 11:00,16,21.42,21.45,21.35,21.4,99
20130301|2012-10-16 11:30,16,21.4,21.47,21.4,21.45,33
20130301|2012-10-16 12:00,16,21.45,21.5,21.35,21.35,181
20130301|2012-10-16 12:30,16,21.38,21.4,21.35,21.35,59
20130301|2012-10-16 13:00,16,21.35,21.48,21.3,21.4,176
20130301|2012-10-16 13:30,16,21.45,21.53,21.4,21.5,94
20130301|2012-10-16 14:00,16,21.55,21.6,20.5,21.48,210
20130301|2012-10-16 14:30,16,21.5,21.5,21.4,21.43,213
20130301|2012-10-16 15:00,16,21.4,21.6,20.5,21.4,833
20130301|2012-10-16 15:30,16,21.38,21.38,21.38,21.38,3
20130301|2012-10-17 07:00,17,21.35,21.4,21.35,21.4,10
20130301|2012-10-17 07:30,17,21.35,21.35,21.23,21.3,46
20130301|2012-10-17 08:00,17,21.35,21.45,21.32,21.45,107
20130301|2012-10-17 08:30,17,21.45,21.57,21.36,21.4,230
20130301|2012-10-17 09:00,17,21.35,21.4,21.28,21.33,1184
20130301|2012-10-17 09:30,17,21.35,21.4,21.3,21.38,182
20130301|2012-10-17 10:00,17,21.36,21.4,21.33,21.37,211
20130301|2012-10-17 10:30,17,21.35,21.4,21.3,21.34,297
20130301|2012-10-17 11:00,17,21.35,21.4,21.25,21.3,155
20130301|2012-10-17 11:30,17,21.25,21.35,21.25,21.3,170
20130301|2012-10-17 12:00,17,21.32,21.35,21.25,21.25,165
20130301|2012-10-17 12:30,17,21.25,21.45,21.2,21.35,389
20130301|2012-10-17 13:00,17,21.4,21.4,21.2,21.2,445
20130301|2012-10-17 13:30,17,21.2,21.25,21.15,21.17,188
20130301|2012-10-17 14:00,17,21.18,21.25,21.15,21.18,286
20130301|2012-10-17 14:30,17,21.2,21.25,21.15,21.2,253
20130301|2012-10-17 15:00,17,21.2,21.3,21.05,21.2,1224
20130301|2012-10-17 16:00,17,21.21,21.21,21.21,21.21,1
20130301|2012-10-18 07:00,18,21.15,21.22,21.15,21.2,9
20130301|2012-10-18 07:30,18,21.25,21.3,21.18,21.18,95
20130301|2012-10-18 08:00,18,21.25,21.37,21.25,21.36,95
20130301|2012-10-18 08:30,18,21.35,21.39,21.3,21.3,123
20130301|2012-10-18 09:00,18,21.3,21.4,21.25,21.34,295
20130301|2012-10-18 09:30,18,21.32,21.34,21.2,21.21,255
20130301|2012-10-18 10:00,18,21.2,21.22,21.1,21.17,276
20130301|2012-10-18 10:30,18,21.16,21.2,21.05,21.05,172
20130301|2012-10-18 11:00,18,21.05,21.1,20.99,21,76
20130301|2012-10-18 11:30,18,21.05,21.2,21.05,21.15,159
20130301|2012-10-18 12:00,18,21.15,21.2,21.15,21.15,151
20130301|2012-10-18 12:30,18,21.15,21.28,21.1,21.25,181
20130301|2012-10-18 13:00,18,21.25,21.3,21.15,21.25,136
20130301|2012-10-18 13:30,18,21.3,21.4,21.28,21.35,263
20130301|2012-10-18 14:00,18,21.35,21.37,21.25,21.32,334
20130301|2012-10-18 14:30,18,21.3,21.35,21.25,21.3,540
20130301|2012-10-18 15:00,18,21.27,21.3,21.25,21.25,507
20130301|2012-10-18 15:30,18,21.26,21.26,21.26,21.26,48
20130301|2012-10-19 07:00,19,21.35,21.35,21.35,21.35,1
20130301|2012-10-19 07:30,19,21.3,21.3,21.24,21.3,60
20130301|2012-10-19 08:00,19,21.28,21.29,21.2,21.25,109
20130301|2012-10-19 08:30,19,21.25,21.38,21.15,21.18,321
20130301|2012-10-19 09:00,19,21.2,21.22,21.15,21.2,76
20130301|2012-10-19 09:30,19,21.2,21.25,21.15,21.2,67
20130301|2012-10-19 10:00,19,21.19,21.48,21.19,21.4,701
20130301|2012-10-19 10:30,19,21.4,21.47,21.39,21.45,105
20130301|2012-10-19 11:00,19,21.45,21.68,21.45,21.67,303
20130301|2012-10-19 11:30,19,21.67,21.73,21.55,21.69,147
20130301|2012-10-19 12:00,19,21.7,21.8,21.68,21.7,232
20130301|2012-10-19 12:30,19,21.7,21.9,21.68,21.87,305
20130301|2012-10-19 13:00,19,21.85,21.96,21.8,21.94,278
20130301|2012-10-19 13:30,19,21.92,21.97,21.85,21.85,252
20130301|2012-10-19 14:00,19,21.83,21.98,21.8,21.85,195
20130301|2012-10-19 14:30,19,21.9,21.9,21.68,21.8,1217
20130301|2012-10-19 15:00,19,21.77,22,21.7,21.75,1489
20130301|2012-10-19 15:30,19,21.76,21.76,21.76,21.76,3
20130301|2012-10-22 07:00,22,21.65,21.76,21.6,21.73,59
20130301|2012-10-22 07:30,22,21.75,21.8,21.75,21.75,115
20130301|2012-10-22 08:00,22,21.75,21.85,21.75,21.8,126
20130301|2012-10-22 08:30,22,21.82,21.88,21.73,21.82,547
20130301|2012-10-22 09:00,22,21.85,21.85,21.68,21.7,710
20130301|2012-10-22 09:30,22,21.7,21.78,21.65,21.7,71
20130301|2012-10-22 10:00,22,21.68,21.81,21.65,21.74,248
20130301|2012-10-22 10:30,22,21.7,21.77,21.63,21.72,427
20130301|2012-10-22 11:00,22,21.7,21.79,21.67,21.75,103
20130301|2012-10-22 11:30,22,21.75,21.82,21.7,21.75,74
20130301|2012-10-22 12:00,22,21.75,21.9,21.71,21.88,286
20130301|2012-10-22 12:30,22,21.85,21.93,21.8,21.88,93
20130301|2012-10-22 13:00,22,21.9,21.9,21.78,21.85,111
20130301|2012-10-22 13:30,22,21.8,21.85,21.78,21.84,48
20130301|2012-10-22 14:00,22,21.78,21.87,21.7,21.7,528
20130301|2012-10-22 14:30,22,21.7,21.8,21.45,21.49,626
20130301|2012-10-22 15:00,22,21.45,21.6,21.45,21.55,1596
20130301|2012-10-22 16:00,22,21.59,21.59,21.59,21.59,4
20130301|2012-10-23 07:00,23,22.05,22.15,22.05,22.15,215
20130301|2012-10-23 07:30,23,22.15,22.42,22.14,22.28,565
20130301|2012-10-23 08:00,23,22.25,22.3,22.22,22.25,50
20130301|2012-10-23 08:30,23,22.25,22.42,22.25,22.33,572
20130301|2012-10-23 09:00,23,22.32,22.4,22.2,22.35,842
20130301|2012-10-23 09:30,23,22.35,22.65,22.35,22.54,889
20130301|2012-10-23 10:00,23,22.5,22.5,22.32,22.35,630
20130301|2012-10-23 10:30,23,22.35,22.5,22.19,22.2,209
20130301|2012-10-23 11:00,23,22.2,22.27,22.12,22.18,214
20130301|2012-10-23 11:30,23,22.17,22.2,21.98,22.1,311
20130301|2012-10-23 12:00,23,22.08,22.15,22.01,22.15,219
20130301|2012-10-23 12:30,23,22.15,22.22,22.1,22.15,132
20130301|2012-10-23 13:00,23,22.14,22.2,22.05,22.15,155
20130301|2012-10-23 13:30,23,22.13,22.13,22,22.07,49
20130301|2012-10-23 14:00,23,22,22.15,21.95,22.15,237
20130301|2012-10-23 14:30,23,22.13,22.25,22.1,22.15,666
20130301|2012-10-23 15:00,23,22.1,22.27,22,22.05,1984
20130301|2012-10-23 16:00,23,22.01,22.01,22.01,22.01,24
20130301|2012-10-24 07:00,24,21.9,21.99,21.85,21.93,210
20130301|2012-10-24 07:30,24,21.93,21.97,21.85,21.85,370
20130301|2012-10-24 08:00,24,21.88,21.9,21.8,21.82,58
20130301|2012-10-24 08:30,24,21.85,21.89,21.75,21.8,758
20130301|2012-10-24 09:00,24,21.8,22,21.8,21.89,622
20130301|2012-10-24 09:30,24,21.9,21.92,21.8,21.8,553
20130301|2012-10-24 10:00,24,21.8,21.88,21.75,21.8,737
20130301|2012-10-24 10:30,24,21.8,21.95,21.79,21.9,202
20130301|2012-10-24 11:00,24,21.94,21.94,21.85,21.85,97
20130301|2012-10-24 11:30,24,21.82,21.9,21.8,21.82,63
20130301|2012-10-24 12:00,24,21.84,21.84,21.79,21.8,106
20130301|2012-10-24 12:30,24,21.79,21.85,21.75,21.75,137
20130301|2012-10-24 13:00,24,21.8,21.83,21.7,21.7,420
20130301|2012-10-24 13:30,24,21.72,21.84,21.72,21.8,181
20130301|2012-10-24 14:00,24,21.8,22.05,21.8,21.9,733
20130301|2012-10-24 14:30,24,21.95,21.98,21.85,21.89,543
20130301|2012-10-24 15:00,24,21.9,21.93,21.8,21.8,819
20130301|2012-10-24 15:30,24,21.77,21.77,21.77,21.77,40
20130301|2012-10-25 07:00,25,21.53,21.7,21.53,21.61,118
20130301|2012-10-25 07:30,25,21.6,21.65,21.59,21.6,98
20130301|2012-10-25 08:00,25,21.6,21.6,21.55,21.55,38
20130301|2012-10-25 08:30,25,21.6,21.6,21.4,21.45,958
20130301|2012-10-25 09:00,25,21.48,21.58,21.47,21.58,310
20130301|2012-10-25 09:30,25,21.58,21.72,21.55,21.6,301
20130301|2012-10-25 10:00,25,21.6,21.7,21.58,21.65,205
20130301|2012-10-25 10:30,25,21.68,21.97,21.6,21.9,863
20130301|2012-10-25 11:00,25,21.9,21.9,21.81,21.84,157
20130301|2012-10-25 11:30,25,21.89,21.93,21.69,21.7,199
20130301|2012-10-25 12:00,25,21.7,21.78,21.69,21.7,143
20130301|2012-10-25 12:30,25,21.74,21.77,21.7,21.75,47
20130301|2012-10-25 13:00,25,21.75,21.79,21.7,21.7,109
20130301|2012-10-25 13:30,25,21.7,21.73,21.65,21.7,139
20130301|2012-10-25 14:00,25,21.7,21.86,21.7,21.85,230
20130301|2012-10-25 14:30,25,21.85,21.86,21.55,21.57,306
20130301|2012-10-25 15:00,25,21.6,21.7,21.5,21.65,733
20130301|2012-10-25 15:30,25,21.67,21.67,21.67,21.67,200
20130301|2012-10-26 07:00,26,21.9,21.9,21.77,21.8,117
20130301|2012-10-26 07:30,26,21.75,21.77,21.48,21.54,204
20130301|2012-10-26 08:00,26,21.59,21.7,21.56,21.65,80
20130301|2012-10-26 08:30,26,21.65,21.75,21.5,21.75,272
20130301|2012-10-26 09:00,26,21.7,21.75,21.62,21.75,399
20130301|2012-10-26 09:30,26,21.75,21.84,21.7,21.8,265
20130301|2012-10-26 10:00,26,21.85,21.92,21.77,21.77,264
20130301|2012-10-26 10:30,26,21.75,21.91,21.73,21.85,182
20130301|2012-10-26 11:00,26,21.85,22,21.85,21.85,97
20130301|2012-10-26 11:30,26,21.9,21.95,21.8,21.8,68
20130301|2012-10-26 12:00,26,21.8,21.95,21.8,21.85,109
20130301|2012-10-26 12:30,26,21.81,21.81,21.7,21.79,55
20130301|2012-10-26 13:00,26,21.73,21.75,21.6,21.65,217
20130301|2012-10-26 13:30,26,21.67,21.79,21.62,21.75,365
20130301|2012-10-26 14:00,26,21.74,21.75,21.68,21.68,263
20130301|2012-10-26 14:30,26,21.69,21.8,21.65,21.7,524
20130301|2012-10-26 15:00,26,21.7,21.7,21.55,21.7,756
20130301|2012-10-26 15:30,26,21.67,21.67,21.67,21.67,23
20130301|2012-10-31 07:00,31,21.45,21.47,21.4,21.44,54
20130301|2012-10-31 07:30,31,21.44,21.46,21.4,21.43,105
20130301|2012-10-31 08:00,31,21.44,21.45,21.4,21.44,115
20130301|2012-10-31 08:30,31,21.45,21.63,21.44,21.55,360
20130301|2012-10-31 09:00,31,21.6,21.7,21.55,21.6,233
20130301|2012-10-31 09:30,31,21.63,21.82,21.6,21.78,560
20130301|2012-10-31 10:00,31,21.75,21.95,21.75,21.85,712
20130301|2012-10-31 10:30,31,21.8,21.85,21.76,21.76,167
20130301|2012-10-31 11:00,31,21.8,21.8,21.7,21.8,591
20130301|2012-10-31 11:30,31,21.82,22,21.81,21.87,957
20130301|2012-10-31 12:00,31,21.9,21.98,21.87,21.91,105
20130301|2012-10-31 12:30,31,21.9,21.95,21.8,21.84,244
20130301|2012-10-31 13:00,31,21.83,21.85,21.75,21.77,325
20130301|2012-10-31 13:30,31,21.75,21.8,21.72,21.75,225
20130301|2012-10-31 14:00,31,21.75,21.8,21.45,21.6,1203
20130301|2012-10-31 14:30,31,21.64,21.8,21.6,21.75,775
20130301|2012-10-31 15:00,31,21.77,21.95,21.75,21.95,1522
20130301|2012-10-31 15:30,31,21.93,21.93,21.93,21.93,23
20130301|2012-11-01 07:00,1,21.75,21.85,21.75,21.75,175
20130301|2012-11-01 07:30,1,21.79,21.79,21.58,21.64,387
20130301|2012-11-01 08:00,1,21.65,21.7,21.6,21.6,72
20130301|2012-11-01 08:30,1,21.6,21.61,21.1,21.15,846
20130301|2012-11-01 09:00,1,21.15,21.27,21.05,21.25,720
20130301|2012-11-01 09:30,1,21.25,21.25,21.05,21.17,513
20130301|2012-11-01 10:00,1,21.15,21.2,21,21,399
20130301|2012-11-01 10:30,1,21,21.06,20.9,20.9,416
20130301|2012-11-01 11:00,1,20.93,20.95,20.8,20.8,478
20130301|2012-11-01 11:30,1,20.8,20.9,20.78,20.89,185
20130301|2012-11-01 12:00,1,20.89,20.97,20.8,20.92,527
20130301|2012-11-01 12:30,1,20.93,20.98,20.85,20.89,173
20130301|2012-11-01 13:00,1,20.85,20.95,20.85,20.92,314
20130301|2012-11-01 13:30,1,20.95,20.95,20.82,20.85,238
20130301|2012-11-01 14:00,1,20.85,20.85,20.65,20.7,169
20130301|2012-11-01 14:30,1,20.73,20.8,20.67,20.75,488
20130301|2012-11-01 15:00,1,20.7,20.9,20.6,20.9,1492
20130301|2012-11-01 15:30,1,20.91,20.91,20.91,20.91,25
20130301|2012-11-02 07:00,2,20.85,20.88,20.8,20.84,154
20130301|2012-11-02 07:30,2,20.85,20.85,20.45,20.63,380
20130301|2012-11-02 08:00,2,20.65,20.7,20.6,20.6,119
20130301|2012-11-02 08:30,2,20.63,20.85,20.52,20.72,1169
20130301|2012-11-02 09:00,2,20.75,20.94,20.75,20.92,376
20130301|2012-11-02 09:30,2,20.9,21.13,20.88,21,503
20130301|2012-11-02 10:00,2,21.05,21.1,21,21,281
20130301|2012-11-02 10:30,2,21,21.01,20.89,20.95,165
20130301|2012-11-02 11:00,2,20.95,21,20.77,20.8,228
20130301|2012-11-02 11:30,2,20.78,20.85,20.75,20.85,69
20130301|2012-11-02 12:00,2,20.85,21,20.85,20.95,142
20130301|2012-11-02 12:30,2,20.9,21.03,20.8,20.95,138
20130301|2012-11-02 13:00,2,21.05,21.15,21,21.05,183
20130301|2012-11-02 13:30,2,21.1,21.45,21.05,21.19,201
20130301|2012-11-02 14:00,2,21.15,21.25,21.15,21.15,289
20130301|2012-11-02 14:30,2,21.2,21.4,21.16,21.3,666
20130301|2012-11-02 15:00,2,21.33,21.7,21.32,21.5,1753
20130301|2012-11-02 15:30,2,21.5,21.5,21.5,21.5,19
20130301|2012-11-05 07:00,5,21.5,21.7,21.5,21.63,97
20130301|2012-11-05 07:30,5,21.65,21.67,21.5,21.53,115
20130301|2012-11-05 08:00,5,21.55,21.56,21.53,21.55,47
20130301|2012-11-05 08:30,5,21.55,21.63,21.48,21.52,734
20130301|2012-11-05 09:00,5,21.5,21.55,21.45,21.5,227
20130301|2012-11-05 09:30,5,21.55,21.55,21.3,21.3,377
20130301|2012-11-05 10:00,5,21.3,21.45,21.27,21.4,315
20130301|2012-11-05 10:30,5,21.4,21.52,21.4,21.49,42
20130301|2012-11-05 11:00,5,21.48,21.67,21.47,21.64,254
20130301|2012-11-05 11:30,5,21.64,21.68,21.61,21.66,154
20130301|2012-11-05 12:00,5,21.67,21.67,21.56,21.6,59
20130301|2012-11-05 12:30,5,21.6,21.65,21.57,21.6,23
20130301|2012-11-05 13:00,5,21.55,21.59,21.45,21.45,60
20130301|2012-11-05 13:30,5,21.43,21.45,21.3,21.3,113
20130301|2012-11-05 14:00,5,21.34,21.45,21.33,21.45,149
20130301|2012-11-05 14:30,5,21.45,21.5,21.23,21.42,501
20130301|2012-11-05 15:00,5,21.4,21.73,21.4,21.7,1622
20130301|2012-11-05 15:30,5,21.71,21.71,21.71,21.71,4
20130301|2012-11-06 07:00,6,21.5,21.6,21.46,21.46,40
20130301|2012-11-06 07:30,6,21.45,21.45,21.35,21.35,97
20130301|2012-11-06 08:00,6,21.35,21.4,21.28,21.35,162
20130301|2012-11-06 08:30,6,21.35,21.43,21.15,21.15,508
20130301|2012-11-06 09:00,6,21.15,21.24,21,21.2,418
20130301|2012-11-06 09:30,6,21.19,21.22,21.1,21.2,230
20130301|2012-11-06 10:00,6,21.16,21.25,21,21,203
20130301|2012-11-06 10:30,6,21,21.03,20.75,20.8,879
20130301|2012-11-06 11:00,6,20.8,20.85,20.74,20.75,622
20130301|2012-11-06 11:30,6,20.8,20.85,20.77,20.8,167
20130301|2012-11-06 12:00,6,20.8,20.89,20.77,20.84,296
20130301|2012-11-06 12:30,6,20.85,20.85,20.75,20.75,125
20130301|2012-11-06 13:00,6,20.8,20.85,20.75,20.77,45
20130301|2012-11-06 13:30,6,20.75,20.92,20.75,20.9,170
20130301|2012-11-06 14:00,6,20.9,20.99,20.89,20.94,403
20130301|2012-11-06 14:30,6,20.9,21.05,20.9,21,552
20130301|2012-11-06 15:00,6,20.99,21.06,20.88,21,1572
20130301|2012-11-06 15:30,6,21.03,21.03,21.03,21.03,10
20130301|2012-11-07 07:00,7,21.16,21.25,21.1,21.13,392
20130301|2012-11-07 07:30,7,21.15,21.15,21.1,21.12,193
20130301|2012-11-07 08:00,7,21.12,21.19,21.03,21.18,452
20130301|2012-11-07 08:30,7,21.2,21.44,21.12,21.2,782
20130301|2012-11-07 09:00,7,21.19,21.55,21.15,21.49,923
20130301|2012-11-07 09:30,7,21.45,21.75,21.34,21.75,830
20130301|2012-11-07 10:00,7,21.8,22,21.65,21.95,822
20130301|2012-11-07 10:30,7,21.95,22.2,21.75,21.75,936
20130301|2012-11-07 11:00,7,21.75,21.8,21.55,21.65,279
20130301|2012-11-07 11:30,7,21.67,21.75,21.6,21.7,163
20130301|2012-11-07 12:00,7,21.72,21.72,21.55,21.58,112
20130301|2012-11-07 12:30,7,21.6,21.62,21.55,21.55,11
20130301|2012-11-07 13:00,7,21.65,21.65,21.6,21.6,15
20130301|2012-11-07 13:30,7,21.6,21.75,21.55,21.6,215
20130301|2012-11-07 14:00,7,21.55,21.75,21.54,21.54,432
20130301|2012-11-07 14:30,7,21.55,21.8,21.54,21.75,598
20130301|2012-11-07 15:00,7,21.75,21.89,21.65,21.7,1706
20130301|2012-11-07 15:30,7,21.69,21.69,21.69,21.69,1
20130301|2012-11-08 07:00,8,21.65,21.72,21.64,21.7,58
20130301|2012-11-08 07:30,8,21.73,21.75,21.7,21.75,65
20130301|2012-11-08 08:00,8,21.75,21.8,21.71,21.79,123
20130301|2012-11-08 08:30,8,21.8,21.8,21.34,21.55,1200
20130301|2012-11-08 09:00,8,21.55,21.85,21.55,21.8,511
20130301|2012-11-08 09:30,8,21.8,21.88,21.57,21.63,741
20130301|2012-11-08 10:00,8,21.6,21.71,21.6,21.6,419
20130301|2012-11-08 10:30,8,21.6,21.7,21.53,21.55,292
20130301|2012-11-08 11:00,8,21.57,21.6,21.51,21.58,124
20130301|2012-11-08 11:30,8,21.6,21.75,21.6,21.65,189
20130301|2012-11-08 12:00,8,21.62,21.85,21.6,21.81,285
20130301|2012-11-08 12:30,8,21.8,21.92,21.65,21.65,252
20130301|2012-11-08 13:00,8,21.68,21.8,21.65,21.8,244
20130301|2012-11-08 13:30,8,21.8,21.85,21.67,21.72,229
20130301|2012-11-08 14:00,8,21.72,21.75,21.6,21.75,475
20130301|2012-11-08 14:30,8,21.75,21.95,21.71,21.95,682
20130301|2012-11-08 15:00,8,21.9,22.05,21.8,21.8,813
20130301|2012-11-08 15:30,8,21.82,21.82,21.82,21.82,6
20130301|2012-11-09 07:00,9,22.1,22.52,22.1,22.33,253
20130301|2012-11-09 07:30,9,22.3,22.37,22.2,22.26,297
20130301|2012-11-09 08:00,9,22.25,22.25,22.05,22.16,308
20130301|2012-11-09 08:30,9,22.2,22.2,21.8,21.83,826
20130301|2012-11-09 09:00,9,21.81,21.87,21.65,21.71,733
20130301|2012-11-09 09:30,9,21.71,21.83,21.7,21.75,185
20130301|2012-11-09 10:00,9,21.75,21.87,21.72,21.85,223
20130301|2012-11-09 10:30,9,21.85,21.95,21.81,21.81,164
20130301|2012-11-09 11:00,9,21.83,21.89,21.72,21.73,686
20130301|2012-11-09 11:30,9,21.7,21.82,21.7,21.8,140
20130301|2012-11-09 12:00,9,21.8,22.07,21.8,22.07,252
20130301|2012-11-09 12:30,9,22.1,22.16,21.98,22.05,246
20130301|2012-11-09 13:00,9,22.07,22.15,22.03,22.05,99
20130301|2012-11-09 13:30,9,22.05,22.05,21.95,22.05,172
20130301|2012-11-09 14:00,9,22.1,22.15,22,22.12,91
20130301|2012-11-09 14:30,9,22.11,22.2,22,22.1,417
20130301|2012-11-09 15:00,9,22.15,22.3,22.12,22.3,670
20130301|2012-11-09 15:30,9,22.28,22.28,22.28,22.28,50
20130301|2012-11-12 07:00,12,22.22,22.25,22.2,22.2,102
20130301|2012-11-12 07:30,12,22.2,22.25,22.13,22.15,221
20130301|2012-11-12 08:00,12,22.1,22.12,22.05,22.05,80
20130301|2012-11-12 08:30,12,22.05,22.1,21.85,21.9,761
20130301|2012-11-12 09:00,12,21.95,22.05,21.85,21.91,548
20130301|2012-11-12 09:30,12,21.9,21.97,21.87,21.95,115
20130301|2012-11-12 10:00,12,22,22,21.8,21.85,201
20130301|2012-11-12 10:30,12,21.85,21.85,21.77,21.8,60
20130301|2012-11-12 11:00,12,21.8,21.82,21.7,21.7,125
20130301|2012-11-12 11:30,12,21.7,21.73,21.65,21.68,117
20130301|2012-11-12 12:00,12,21.65,21.65,21.55,21.57,103
20130301|2012-11-12 12:30,12,21.6,21.65,21.55,21.55,252
20130301|2012-11-12 13:00,12,21.58,21.58,21.49,21.53,82
20130301|2012-11-12 13:30,12,21.55,21.65,21.5,21.5,147
20130301|2012-11-12 14:00,12,21.5,21.62,21.5,21.58,118
20130301|2012-11-12 14:30,12,21.55,21.6,21.5,21.55,245
20130301|2012-11-12 15:00,12,21.6,21.6,21.4,21.52,562
20130301|2012-11-12 15:30,12,21.49,21.49,21.49,21.49,18
20130301|2012-11-13 07:00,13,21.88,21.92,21.79,21.79,98
20130301|2012-11-13 07:30,13,21.78,21.85,21.78,21.8,24
20130301|2012-11-13 08:00,13,21.85,21.87,21.8,21.83,117
20130301|2012-11-13 08:30,13,21.8,22,21.4,21.45,322
20130301|2012-11-13 09:00,13,21.45,21.6,21.25,21.4,516
20130301|2012-11-13 09:30,13,21.39,21.45,21.25,21.3,460
20130301|2012-11-13 10:00,13,21.26,21.35,21.17,21.32,192
20130301|2012-11-13 10:30,13,21.35,21.45,21.35,21.4,86
20130301|2012-11-13 11:00,13,21.45,21.45,21.34,21.45,373
20130301|2012-11-13 11:30,13,21.4,21.6,21.4,21.57,239
20130301|2012-11-13 12:00,13,21.6,21.6,21.45,21.5,198
20130301|2012-11-13 12:30,13,21.5,21.62,21.4,21.45,710
20130301|2012-11-13 13:00,13,21.43,21.55,21.4,21.55,159
20130301|2012-11-13 13:30,13,21.55,21.6,21.52,21.55,159
20130301|2012-11-13 14:00,13,21.53,21.7,21.45,21.6,825
20130301|2012-11-13 14:30,13,21.6,21.7,21.55,21.65,402
20130301|2012-11-13 15:00,13,21.7,21.7,21.4,21.45,1489
20130301|2012-11-13 15:30,13,21.44,21.44,21.44,21.44,9
20130301|2012-11-14 07:00,14,21.45,21.47,21.25,21.26,143
20130301|2012-11-14 07:30,14,21.2,21.32,21.2,21.26,81
20130301|2012-11-14 08:00,14,21.3,21.3,21.2,21.2,32
20130301|2012-11-14 08:30,14,21.25,21.35,21.15,21.3,676
20130301|2012-11-14 09:00,14,21.3,21.4,21.2,21.4,570
20130301|2012-11-14 09:30,14,21.45,21.7,21.4,21.61,1421
20130301|2012-11-14 10:00,14,21.6,21.7,21.49,21.55,603
20130301|2012-11-14 10:30,14,21.55,21.68,21.5,21.54,796
20130301|2012-11-14 11:00,14,21.55,21.65,21.53,21.6,294
20130301|2012-11-14 11:30,14,21.55,21.68,21.54,21.6,263
20130301|2012-11-14 12:00,14,21.6,21.65,21.53,21.63,578
20130301|2012-11-14 12:30,14,21.63,21.65,21.45,21.45,348
20130301|2012-11-14 13:00,14,21.4,21.6,21.39,21.5,256
20130301|2012-11-14 13:30,14,21.55,21.65,21.5,21.63,327
20130301|2012-11-14 14:00,14,21.65,22.1,21.64,21.95,612
20130301|2012-11-14 14:30,14,21.97,22.2,21.97,22.05,1035
20130301|2012-11-14 15:00,14,22.1,22.1,21.9,21.9,723
20130301|2012-11-14 15:30,14,21.93,21.93,21.93,21.93,78
20130301|2012-11-15 07:00,15,22.03,22.1,21.9,21.93,175
20130301|2012-11-15 07:30,15,21.94,22.17,21.9,22.05,430
20130301|2012-11-15 08:00,15,22.05,22.05,21.86,21.94,397
20130301|2012-11-15 08:30,15,21.95,22.05,21.68,21.94,437
20130301|2012-11-15 09:00,15,22,22.05,21.73,21.85,626
20130301|2012-11-15 09:30,15,21.82,21.91,21.67,21.8,751
20130301|2012-11-15 10:00,15,21.8,22.15,21.77,22,993
20130301|2012-11-15 10:30,15,22,22.35,22,22.24,223
20130301|2012-11-15 11:00,15,22.25,22.34,21.86,21.86,1167
20130301|2012-11-15 11:30,15,22.3,22.32,22.15,22.19,201
20130301|2012-11-15 12:00,15,22.2,22.29,22.05,22.05,166
20130301|2012-11-15 12:30,15,22.05,22.1,21.94,22,84
20130301|2012-11-15 13:00,15,21.97,22.18,21.97,22.18,326
20130301|2012-11-15 13:30,15,22.18,22.23,22.05,22.1,149
20130301|2012-11-15 14:00,15,22.15,22.32,22.14,22.25,434
20130301|2012-11-15 14:30,15,22.25,22.3,21.91,22,841
20130301|2012-11-15 15:00,15,22.03,22.1,21.95,22,1514
20130301|2012-11-15 15:30,15,22,22,22,22,14
20130301|2012-11-16 07:00,16,21.9,21.99,21.77,21.85,252
20130301|2012-11-16 07:30,16,21.83,21.85,21.73,21.8,149
20130301|2012-11-16 08:00,16,21.8,21.9,21.75,21.88,218
20130301|2012-11-16 08:30,16,21.95,22.2,21.86,22.15,605
20130301|2012-11-16 09:00,16,22.14,22.4,22.06,22.08,449
20130301|2012-11-16 09:30,16,22.05,22.22,22,22.2,263
20130301|2012-11-16 10:00,16,22.2,22.4,22.1,22.32,310
20130301|2012-11-16 10:30,16,22.36,22.4,21.75,21.75,1080
20130301|2012-11-16 11:00,16,21.75,21.8,21.64,21.7,567
20130301|2012-11-16 11:30,16,21.7,21.85,21.56,21.8,483
20130301|2012-11-16 12:00,16,21.8,21.95,21.8,21.85,181
20130301|2012-11-16 12:30,16,21.8,21.9,21.75,21.77,326
20130301|2012-11-16 13:00,16,21.79,21.9,21.76,21.9,243
20130301|2012-11-16 13:30,16,21.9,22,21.62,21.69,222
20130301|2012-11-16 14:00,16,21.65,21.75,21.6,21.6,440
20130301|2012-11-16 14:30,16,21.63,21.65,21.45,21.47,329
20130301|2012-11-16 15:00,16,21.5,21.55,21.35,21.4,1890
20130301|2012-11-16 15:30,16,21.37,21.37,21.37,21.37,34
20130301|2012-11-19 07:00,19,21.25,21.25,21.05,21.09,200
20130301|2012-11-19 07:30,19,21.09,21.09,20.99,21.03,321
20130301|2012-11-19 08:00,19,21,21.15,21,21.1,118
20130301|2012-11-19 08:30,19,21.1,21.12,20.65,20.77,1258
20130301|2012-11-19 09:00,19,20.77,20.85,20.7,20.84,511
20130301|2012-11-19 09:30,19,20.8,20.9,20.8,20.82,246
20130301|2012-11-19 10:00,19,20.8,20.9,20.8,20.9,163
20130301|2012-11-19 10:30,19,20.9,20.93,20.85,20.89,178
20130301|2012-11-19 11:00,19,20.88,20.88,20.77,20.8,218
20130301|2012-11-19 11:30,19,20.78,20.85,20.77,20.78,188
20130301|2012-11-19 12:00,19,20.79,20.85,20.75,20.78,176
20130301|2012-11-19 12:30,19,20.78,20.8,20.77,20.77,123
20130301|2012-11-19 13:00,19,20.77,20.8,20.73,20.73,128
20130301|2012-11-19 13:30,19,20.75,20.75,20.62,20.62,200
20130301|2012-11-19 14:00,19,20.63,20.7,20.6,20.6,121
20130301|2012-11-19 14:30,19,20.65,20.65,20.5,20.55,335
20130301|2012-11-19 15:00,19,20.6,20.6,20.4,20.45,1535
20130301|2012-11-19 15:30,19,20.44,20.44,20.44,20.44,10
20130301|2012-11-20 07:00,20,20.45,20.45,20.3,20.4,101
20130301|2012-11-20 07:30,20,20.4,20.43,20.34,20.4,206
20130301|2012-11-20 08:00,20,20.41,20.42,20.35,20.41,50
20130301|2012-11-20 08:30,20,20.4,20.55,20.35,20.35,500
20130301|2012-11-20 09:00,20,20.35,20.37,20.25,20.3,461
20130301|2012-11-20 09:30,20,20.31,20.4,20.3,20.35,449
20130301|2012-11-20 10:00,20,20.4,20.4,20.27,20.35,357
20130301|2012-11-20 10:30,20,20.3,20.35,20.2,20.2,215
20130301|2012-11-20 11:00,20,20.2,20.25,20.15,20.2,289
20130301|2012-11-20 11:30,20,20.25,20.25,20.2,20.2,178
20130301|2012-11-20 12:00,20,20.25,20.4,20.2,20.4,197
20130301|2012-11-20 12:30,20,20.43,20.43,20.3,20.35,156
20130301|2012-11-20 13:00,20,20.35,20.4,20.25,20.3,197
20130301|2012-11-20 13:30,20,20.3,20.3,20.2,20.25,239
20130301|2012-11-20 14:00,20,20.2,20.3,20.15,20.2,211
20130301|2012-11-20 14:30,20,20.21,20.3,20.15,20.15,1340
20130301|2012-11-20 15:00,20,20.2,20.2,20.03,20.05,1745
20130301|2012-11-20 15:30,20,20.03,20.03,20.03,20.03,6
20130301|2012-11-21 07:00,21,20.1,20.1,19.98,19.98,79
20130301|2012-11-21 07:30,21,19.99,20.05,19.99,20.03,93
20130301|2012-11-21 08:00,21,20.04,20.13,20.02,20.07,86
20130301|2012-11-21 08:30,21,20.05,20.15,19.95,20,576
20130301|2012-11-21 09:00,21,20.02,20.12,20,20.07,412
20130301|2012-11-21 09:30,21,20.05,20.14,20.05,20.05,123
20130301|2012-11-21 10:00,21,20.05,20.12,20,20.07,266
20130301|2012-11-21 10:30,21,20.07,20.19,20.05,20.13,409
20130301|2012-11-21 11:00,21,20.1,20.15,20.08,20.13,263
20130301|2012-11-21 11:30,21,20.15,20.15,20.15,20.15,15
20130301|2012-11-21 12:00,21,20.13,20.13,20.1,20.12,83
20130301|2012-11-21 12:30,21,20.12,20.2,20.1,20.17,225
20130301|2012-11-21 13:00,21,20.2,20.2,20.1,20.2,109
20130301|2012-11-21 13:30,21,20.15,20.2,20.1,20.18,89
20130301|2012-11-21 14:00,21,20.2,20.3,20.18,20.3,207
20130301|2012-11-21 14:30,21,20.29,20.33,20.23,20.25,279
20130301|2012-11-21 15:00,21,20.25,20.3,20.1,20.15,1878
20130301|2012-11-21 15:30,21,20.14,20.14,20.14,20.14,18
20130301|2012-11-23 07:00,23,20.15,20.15,20.09,20.14,39
20130301|2012-11-23 07:30,23,20.1,20.1,20.08,20.1,71
20130301|2012-11-23 08:00,23,20.1,20.1,19.95,19.99,72
20130301|2012-11-23 08:30,23,20,20.1,19.95,20.1,236
20130301|2012-11-23 09:00,23,20.1,20.1,20.02,20.02,224
20130301|2012-11-23 09:30,23,20,20.05,19.95,19.97,130
20130301|2012-11-23 10:00,23,19.98,20,19.95,20,84
20130301|2012-11-23 10:30,23,19.97,20,19.95,19.95,160
20130301|2012-11-23 11:00,23,19.95,19.97,19.73,19.75,1484
20130301|2012-11-23 11:30,23,19.76,19.8,19.6,19.6,496
20130301|2012-11-23 12:00,23,19.65,19.95,19.6,19.95,841
20130301|2012-11-23 12:30,23,19.93,19.93,19.93,19.93,3
20130301|2012-11-26 07:00,26,20,20.05,19.9,19.9,108
20130301|2012-11-26 07:30,26,19.9,19.9,19.85,19.85,288
20130301|2012-11-26 08:00,26,19.88,19.9,19.85,19.87,48
20130301|2012-11-26 08:30,26,19.9,19.98,19.75,19.8,821
20130301|2012-11-26 09:00,26,19.8,19.85,19.65,19.7,1026
20130301|2012-11-26 09:30,26,19.72,19.77,19.65,19.75,317
20130301|2012-11-26 10:00,26,19.75,19.8,19.7,19.73,451
20130301|2012-11-26 10:30,26,19.73,19.75,19.65,19.69,202
20130301|2012-11-26 11:00,26,19.67,19.73,19.65,19.7,165
20130301|2012-11-26 11:30,26,19.7,19.75,19.6,19.6,1252
20130301|2012-11-26 12:00,26,19.6,19.65,19.6,19.65,235
20130301|2012-11-26 12:30,26,19.64,19.69,19.55,19.62,157
20130301|2012-11-26 13:00,26,19.65,19.69,19.6,19.69,166
20130301|2012-11-26 13:30,26,19.65,19.67,19.6,19.65,141
20130301|2012-11-26 14:00,26,19.66,19.7,19.6,19.6,94
20130301|2012-11-26 14:30,26,19.62,19.67,19.55,19.63,411
20130301|2012-11-26 15:00,26,19.63,19.68,19.55,19.65,1040
20130301|2012-11-26 16:00,26,19.58,19.58,19.58,19.58,1
20130301|2012-11-27 07:00,27,19.5,19.55,19.42,19.47,132
20130301|2012-11-27 07:30,27,19.45,19.52,19.39,19.5,111
20130301|2012-11-27 08:00,27,19.5,19.55,19.48,19.55,183
20130301|2012-11-27 08:30,27,19.56,19.56,19.41,19.5,395
20130301|2012-11-27 09:00,27,19.45,19.75,19.45,19.65,429
20130301|2012-11-27 09:30,27,19.69,19.7,19.57,19.61,184
20130301|2012-11-27 10:00,27,19.6,19.6,19.5,19.55,226
20130301|2012-11-27 10:30,27,19.55,19.55,19.4,19.4,252
20130301|2012-11-27 11:00,27,19.41,19.53,19.4,19.48,239
20130301|2012-11-27 11:30,27,19.49,19.52,19.45,19.5,129
20130301|2012-11-27 12:00,27,19.49,19.51,19.45,19.5,114
20130301|2012-11-27 12:30,27,19.53,19.54,19.48,19.52,71
20130301|2012-11-27 13:00,27,19.52,19.7,19.45,19.67,308
20130301|2012-11-27 13:30,27,19.65,19.82,19.65,19.72,613
20130301|2012-11-27 14:00,27,19.7,19.8,19.65,19.8,210
20130301|2012-11-27 14:30,27,19.77,19.95,19.7,19.91,464
20130301|2012-11-27 15:00,27,19.92,19.95,19.8,19.85,941
20130301|2012-11-27 15:30,27,19.84,19.84,19.84,19.84,1
20130301|2012-11-28 07:00,28,19.95,20,19.9,19.97,94
20130301|2012-11-28 07:30,28,20,20.01,19.95,20,118
20130301|2012-11-28 08:00,28,20,20.04,19.98,20,169
20130301|2012-11-28 08:30,28,20,20.17,19.95,20.12,821
20130301|2012-11-28 09:00,28,20.15,20.34,19.9,19.9,919
20130301|2012-11-28 09:30,28,19.9,19.96,19.7,19.75,2065
20130301|2012-11-28 10:00,28,19.75,19.82,19.65,19.65,567
20130301|2012-11-28 10:30,28,19.65,19.8,19.65,19.75,375
20130301|2012-11-28 11:00,28,19.8,19.9,19.6,19.61,556
20130301|2012-11-28 11:30,28,19.63,19.63,19.53,19.55,279
20130301|2012-11-28 12:00,28,19.6,19.6,19.55,19.55,136
20130301|2012-11-28 12:30,28,19.55,19.65,19.52,19.65,450
20130301|2012-11-28 13:00,28,19.6,19.72,19.6,19.69,496
20130301|2012-11-28 13:30,28,19.65,19.7,19.65,19.7,104
20130301|2012-11-28 14:00,28,19.65,19.67,19.55,19.57,448
20130301|2012-11-28 14:30,28,19.53,19.6,19.45,19.5,1239
20130301|2012-11-28 15:00,28,19.5,19.55,19.43,19.55,1244
20130301|2012-11-28 15:30,28,19.53,19.53,19.53,19.53,30
20130301|2012-11-29 07:00,29,19.33,19.33,19.18,19.23,117
20130301|2012-11-29 07:30,29,19.23,19.4,19.2,19.38,404
20130301|2012-11-29 08:00,29,19.38,19.38,19.3,19.35,143
20130301|2012-11-29 08:30,29,19.3,19.35,19.25,19.25,458
20130301|2012-11-29 09:00,29,19.27,19.45,19.25,19.35,370
20130301|2012-11-29 09:30,29,19.35,19.42,19.3,19.31,262
20130301|2012-11-29 10:00,29,19.35,19.35,19.25,19.3,376
20130301|2012-11-29 10:30,29,19.3,19.51,19.25,19.45,564
20130301|2012-11-29 11:00,29,19.5,19.5,19.35,19.35,279
20130301|2012-11-29 11:30,29,19.34,19.37,19.33,19.34,460
20130301|2012-11-29 12:00,29,19.3,19.3,19.28,19.3,130
20130301|2012-11-29 12:30,29,19.25,19.34,19.25,19.34,66
20130301|2012-11-29 13:00,29,19.3,19.31,19.29,19.3,66
20130301|2012-11-29 13:30,29,19.29,19.29,19.25,19.25,46
20130301|2012-11-29 14:00,29,19.29,19.35,19.25,19.3,109
20130301|2012-11-29 14:30,29,19.3,19.35,19.25,19.31,278
20130301|2012-11-29 15:00,29,19.31,19.35,19.15,19.15,1352
20130301|2012-11-29 15:30,29,19.17,19.17,19.17,19.17,16
20130301|2012-11-30 07:00,30,19.1,19.15,19.05,19.1,77
20130301|2012-11-30 07:30,30,19.05,19.15,19.05,19.1,245
20130301|2012-11-30 08:00,30,19.1,19.1,19.09,19.1,36
20130301|2012-11-30 08:30,30,19.1,19.3,19.08,19.25,546
20130301|2012-11-30 09:00,30,19.2,19.25,19.15,19.15,306
20130301|2012-11-30 09:30,30,19.2,19.6,19.2,19.52,865
20130301|2012-11-30 10:00,30,19.51,19.7,19.48,19.65,719
20130301|2012-11-30 10:30,30,19.68,19.7,19.57,19.65,614
20130301|2012-11-30 11:00,30,19.6,19.7,19.55,19.56,608
20130301|2012-11-30 11:30,30,19.55,19.65,19.54,19.6,134
20130301|2012-11-30 12:00,30,19.6,19.6,19.45,19.45,245
20130301|2012-11-30 12:30,30,19.45,19.51,19.45,19.5,177
20130301|2012-11-30 13:00,30,19.45,19.48,19.34,19.35,102
20130301|2012-11-30 13:30,30,19.38,19.45,19.37,19.45,47
20130301|2012-11-30 14:00,30,19.5,19.55,19.4,19.47,324
20130301|2012-11-30 14:30,30,19.47,19.5,19.38,19.45,545
20130301|2012-11-30 15:00,30,19.5,19.53,19.25,19.3,1373
20130301|2012-11-30 15:30,30,19.3,19.3,19.3,19.3,100
20130301|2012-12-03 07:00,3,19.15,19.18,19.1,19.13,57
20130301|2012-12-03 07:30,3,19.15,19.15,19,19.02,207
20130301|2012-12-03 08:00,3,19.02,19.08,19,19.05,152
20130301|2012-12-03 08:30,3,19,19.15,19,19.13,445
20130301|2012-12-03 09:00,3,19.15,19.25,19.12,19.22,622
20130301|2012-12-03 09:30,3,19.23,19.35,19.23,19.35,383
20130301|2012-12-03 10:00,3,19.35,19.4,19.3,19.3,344
20130301|2012-12-03 10:30,3,19.35,19.35,19.2,19.25,181
20130301|2012-12-03 11:00,3,19.3,19.3,19.2,19.2,286
20130301|2012-12-03 11:30,3,19.2,19.35,19.2,19.33,505
20130301|2012-12-03 12:00,3,19.35,19.4,19.3,19.3,261
20130301|2012-12-03 12:30,3,19.31,19.5,19.31,19.42,488
20130301|2012-12-03 13:00,3,19.42,19.51,19.35,19.5,728
20130301|2012-12-03 13:30,3,19.5,19.55,19.47,19.5,186
20130301|2012-12-03 14:00,3,19.45,19.6,19.45,19.6,163
20130301|2012-12-03 14:30,3,19.57,19.7,19.43,19.65,2226
20130301|2012-12-03 15:00,3,19.66,19.75,19.65,19.75,1025
20130301|2012-12-03 15:30,3,19.68,19.68,19.68,19.68,60
20130301|2012-12-04 07:00,4,19.5,19.6,19.5,19.55,32
20130301|2012-12-04 07:30,4,19.55,19.6,19.54,19.57,71
20130301|2012-12-04 08:00,4,19.6,19.65,19.58,19.58,116
20130301|2012-12-04 08:30,4,19.58,19.65,19.4,19.46,505
20130301|2012-12-04 09:00,4,19.45,19.6,19.4,19.6,196
20130301|2012-12-04 09:30,4,19.6,19.64,19.45,19.5,716
20130301|2012-12-04 10:00,4,19.54,19.72,19.5,19.65,728
20130301|2012-12-04 10:30,4,19.69,19.69,19.53,19.55,304
20130301|2012-12-04 11:00,4,19.55,19.75,19.55,19.65,295
20130301|2012-12-04 11:30,4,19.7,19.73,19.64,19.7,161
20130301|2012-12-04 12:00,4,19.75,19.86,19.72,19.8,552
20130301|2012-12-04 12:30,4,19.8,19.86,19.63,19.66,299
20130301|2012-12-04 13:00,4,19.65,19.75,19.63,19.73,141
20130301|2012-12-04 13:30,4,19.72,19.75,19.67,19.71,165
20130301|2012-12-04 14:00,4,19.71,19.74,19.6,19.7,152
20130301|2012-12-04 14:30,4,19.65,19.75,19.6,19.65,330
20130301|2012-12-04 15:00,4,19.7,19.85,19.65,19.8,804
20130301|2012-12-04 15:30,4,19.83,19.83,19.83,19.83,77
20130301|2012-12-05 07:00,5,19.6,19.75,19.6,19.72,86
20130301|2012-12-05 07:30,5,19.73,19.75,19.7,19.72,196
20130301|2012-12-05 08:00,5,19.71,19.77,19.65,19.7,282
20130301|2012-12-05 08:30,5,19.7,19.75,19.5,19.67,663
20130301|2012-12-05 09:00,5,19.65,19.75,19.58,19.73,873
20130301|2012-12-05 09:30,5,19.75,19.88,19.68,19.75,1087
20130301|2012-12-05 10:00,5,19.77,19.8,19.53,19.55,918
20130301|2012-12-05 10:30,5,19.55,19.55,19.31,19.35,856
20130301|2012-12-05 11:00,5,19.3,19.35,19.24,19.3,892
20130301|2012-12-05 11:30,5,19.25,19.33,19.2,19.28,559
20130301|2012-12-05 12:00,5,19.28,19.38,19.27,19.35,242
20130301|2012-12-05 12:30,5,19.37,19.39,19.33,19.35,120
20130301|2012-12-05 13:00,5,19.34,19.35,19.28,19.31,123
20130301|2012-12-05 13:30,5,19.32,19.34,19.28,19.32,167
20130301|2012-12-05 14:00,5,19.31,19.35,19.25,19.31,136
20130301|2012-12-05 14:30,5,19.32,19.43,19.27,19.32,770
20130301|2012-12-05 15:00,5,19.32,19.35,19.2,19.25,891
20130301|2012-12-05 15:30,5,19.23,19.23,19.23,19.23,1
20130301|2012-12-06 07:00,6,19.3,19.3,19.24,19.29,71
20130301|2012-12-06 07:30,6,19.29,19.37,19.25,19.33,98
20130301|2012-12-06 08:00,6,19.35,19.35,19.25,19.3,142
20130301|2012-12-06 08:30,6,19.35,19.4,19.24,19.33,755
20130301|2012-12-06 09:00,6,19.33,19.53,19.29,19.5,985
20130301|2012-12-06 09:30,6,19.5,19.53,19.32,19.4,1195
20130301|2012-12-06 10:00,6,19.4,19.44,19.34,19.39,391
20130301|2012-12-06 10:30,6,19.38,19.38,19.3,19.33,197
20130301|2012-12-06 11:00,6,19.3,19.36,19.3,19.34,157
20130301|2012-12-06 11:30,6,19.38,19.43,19.37,19.4,131
20130301|2012-12-06 12:00,6,19.43,19.44,19.33,19.38,213
20130301|2012-12-06 12:30,6,19.35,19.38,19.35,19.35,54
20130301|2012-12-06 13:00,6,19.35,19.43,19.35,19.42,153
20130301|2012-12-06 13:30,6,19.4,19.46,19.35,19.4,230
20130301|2012-12-06 14:00,6,19.4,19.45,19.38,19.42,333
20130301|2012-12-06 14:30,6,19.42,19.43,19.3,19.38,535
20130301|2012-12-06 15:00,6,19.4,19.45,19.3,19.35,1425
20130301|2012-12-06 15:30,6,19.34,19.34,19.34,19.34,10
20130301|2012-12-07 07:00,7,19.41,19.44,19.35,19.35,111
20130301|2012-12-07 07:30,7,19.35,19.35,18.95,19.2,239
20130301|2012-12-07 08:00,7,19.15,19.25,19.08,19.2,49
20130301|2012-12-07 08:30,7,19.2,19.35,19.15,19.3,402
20130301|2012-12-07 09:00,7,19.3,19.37,19.22,19.32,259
20130301|2012-12-07 09:30,7,19.3,19.43,19.3,19.4,623
20130301|2012-12-07 10:00,7,19.35,19.46,19.28,19.3,233
20130301|2012-12-07 10:30,7,19.31,19.33,19.2,19.28,98
20130301|2012-12-07 11:00,7,19.27,19.3,19.16,19.25,229
20130301|2012-12-07 11:30,7,19.2,19.25,19.15,19.2,123
20130301|2012-12-07 12:00,7,19.18,19.25,19.15,19.16,1091
20130301|2012-12-07 12:30,7,19.15,19.19,19.12,19.17,340
20130301|2012-12-07 13:00,7,19.15,19.25,19.12,19.15,739
20130301|2012-12-07 13:30,7,19.15,19.2,18.98,19.03,852
20130301|2012-12-07 14:00,7,19.05,19.15,19.03,19.1,635
20130301|2012-12-07 14:30,7,19.15,19.15,18.95,18.95,1075
20130301|2012-12-07 15:00,7,18.96,19.15,18.9,19.05,834
20130301|2012-12-07 15:30,7,19.08,19.08,19.08,19.08,50
20130301|2012-12-10 07:00,10,19.05,19.05,18.99,18.99,153
20130301|2012-12-10 07:30,10,19,19.02,18.98,18.99,91
20130301|2012-12-10 08:00,10,19,19.05,19,19.04,49
20130301|2012-12-10 08:30,10,19.05,19.1,18.95,19.02,443
20130301|2012-12-10 09:00,10,19,19.1,18.98,19.05,333
20130301|2012-12-10 09:30,10,19.02,19.05,18.96,18.96,185
20130301|2012-12-10 10:00,10,18.98,19.01,18.95,18.95,196
20130301|2012-12-10 10:30,10,18.98,19.01,18.93,19,204
20130301|2012-12-10 11:00,10,19,19.03,18.95,18.97,269
20130301|2012-12-10 11:30,10,18.98,19,18.95,18.99,194
20130301|2012-12-10 12:00,10,18.95,19.02,18.95,19,107
20130301|2012-12-10 12:30,10,19,19.04,18.95,19.03,189
20130301|2012-12-10 13:00,10,19.03,19.05,19,19.03,169
20130301|2012-12-10 13:30,10,19.05,19.16,19.05,19.05,1085
20130301|2012-12-10 14:00,10,19.07,19.07,19,19,109
20130301|2012-12-10 14:30,10,19,19.03,18.97,18.98,207
20130301|2012-12-10 15:00,10,18.95,19.05,18.85,18.9,1381
20130301|2012-12-10 15:30,10,18.88,18.88,18.88,18.88,28
20130301|2012-12-11 07:00,11,18.8,18.86,18.65,18.7,525
20130301|2012-12-11 07:30,11,18.65,18.75,18.65,18.7,229
20130301|2012-12-11 08:00,11,18.73,18.75,18.7,18.74,139
20130301|2012-12-11 08:30,11,18.75,18.82,18.59,18.6,1326
20130301|2012-12-11 09:00,11,18.6,18.7,18.6,18.66,764
20130301|2012-12-11 09:30,11,18.65,18.67,18.55,18.65,725
20130301|2012-12-11 10:00,11,18.62,18.65,18.5,18.56,953
20130301|2012-12-11 10:30,11,18.58,18.66,18.57,18.63,672
20130301|2012-12-11 11:00,11,18.63,18.71,18.57,18.63,613
20130301|2012-12-11 11:30,11,18.63,18.67,18.62,18.64,144
20130301|2012-12-11 12:00,11,18.63,18.67,18.6,18.64,390
20130301|2012-12-11 12:30,11,18.62,18.65,18.6,18.63,275
20130301|2012-12-11 13:00,11,18.64,18.65,18.55,18.6,799
20130301|2012-12-11 13:30,11,18.6,18.64,18.55,18.6,446
20130301|2012-12-11 14:00,11,18.6,18.74,18.6,18.63,1260
20130301|2012-12-11 14:30,11,18.6,18.65,18.5,18.58,803
20130301|2012-12-11 15:00,11,18.55,18.55,18.45,18.55,701
20130301|2012-12-11 15:30,11,18.53,18.53,18.53,18.53,10
20130301|2012-12-12 07:00,12,18.5,18.5,18.43,18.48,163
20130301|2012-12-12 07:30,12,18.49,18.51,18.45,18.45,165
20130301|2012-12-12 08:00,12,18.45,18.54,18.4,18.53,68
20130301|2012-12-12 08:30,12,18.53,18.65,18.52,18.63,440
20130301|2012-12-12 09:00,12,18.6,18.78,18.6,18.67,1052
20130301|2012-12-12 09:30,12,18.7,18.8,18.65,18.66,567
20130301|2012-12-12 10:00,12,18.65,18.7,18.63,18.65,770
20130301|2012-12-12 10:30,12,18.65,18.68,18.58,18.64,697
20130301|2012-12-12 11:00,12,18.64,18.7,18.55,18.7,288
20130301|2012-12-12 11:30,12,18.6,18.65,18.4,18.5,543
20130301|2012-12-12 12:00,12,18.49,18.5,18.44,18.45,227
20130301|2012-12-12 12:30,12,18.46,18.49,18.4,18.45,165
20130301|2012-12-12 13:00,12,18.45,18.5,18.44,18.48,202
20130301|2012-12-12 13:30,12,18.5,18.55,18.5,18.55,258
20130301|2012-12-12 14:00,12,18.55,18.77,18.54,18.75,593
20130301|2012-12-12 14:30,12,18.75,18.96,18.73,18.9,1083
20130301|2012-12-12 15:00,12,18.9,18.97,18.85,18.9,1464
20130301|2012-12-12 15:30,12,18.88,18.88,18.88,18.88,28
20130301|2012-12-13 07:00,13,18.95,18.95,18.8,18.8,277
20130301|2012-12-13 07:30,13,18.8,18.84,18.75,18.8,186
20130301|2012-12-13 08:00,13,18.78,18.8,18.77,18.78,53
20130301|2012-12-13 08:30,13,18.8,18.89,18.68,18.75,694
20130301|2012-12-13 09:00,13,18.75,18.81,18.7,18.8,323
20130301|2012-12-13 09:30,13,18.8,18.85,18.75,18.85,135
20130301|2012-12-13 10:00,13,18.8,18.94,18.8,18.9,241
20130301|2012-12-13 10:30,13,18.9,18.97,18.87,18.92,443
20130301|2012-12-13 11:00,13,18.95,19.15,18.94,19.15,410
20130301|2012-12-13 11:30,13,19.15,19.22,19.11,19.19,182
20130301|2012-12-13 12:00,13,19.2,19.3,19.11,19.11,372
20130301|2012-12-13 12:30,13,19.1,19.28,19.1,19.2,116
20130301|2012-12-13 13:00,13,19.2,19.31,19.2,19.2,217
20130301|2012-12-13 13:30,13,19.23,19.23,19.1,19.2,360
20130301|2012-12-13 14:00,13,19.17,19.29,19.15,19.25,571
20130301|2012-12-13 14:30,13,19.24,19.24,19.03,19.1,534
20130301|2012-12-13 15:00,13,19.13,19.3,19.1,19.2,1327
20130301|2012-12-13 15:30,13,19.2,19.2,19.2,19.2,10
20130301|2012-12-14 07:00,14,19.18,19.2,19.1,19.15,62
20130301|2012-12-14 07:30,14,19.07,19.2,19.05,19.15,131
20130301|2012-12-14 08:00,14,19.15,19.2,19.1,19.2,155
20130301|2012-12-14 08:30,14,19.15,19.32,19.15,19.28,1868
20130301|2012-12-14 09:00,14,19.28,19.37,19.21,19.23,1784
20130301|2012-12-14 09:30,14,19.2,19.24,19.1,19.15,891
20130301|2012-12-14 10:00,14,19.2,19.25,19.18,19.25,399
20130301|2012-12-14 10:30,14,19.26,19.35,19.25,19.3,212
20130301|2012-12-14 11:00,14,19.25,19.28,19.15,19.15,164
20130301|2012-12-14 11:30,14,19.15,19.18,19.11,19.17,247
20130301|2012-12-14 12:00,14,19.16,19.25,19.16,19.2,333
20130301|2012-12-14 12:30,14,19.19,19.19,19.15,19.15,142
20130301|2012-12-14 13:00,14,19.15,19.21,19.12,19.16,500
20130301|2012-12-14 13:30,14,19.15,19.26,19.15,19.26,523
20130301|2012-12-14 14:00,14,19.28,19.37,19.25,19.3,510
20130301|2012-12-14 14:30,14,19.3,19.35,19.18,19.22,610
20130301|2012-12-14 15:00,14,19.2,19.3,19.14,19.25,1734
20130301|2012-12-14 15:30,14,19.28,19.28,19.28,19.28,24
20130301|2012-12-17 07:00,17,19.15,19.26,19.15,19.2,134
20130301|2012-12-17 07:30,17,19.23,19.31,19.2,19.3,168
20130301|2012-12-17 08:00,17,19.3,19.37,19.25,19.36,327
20130301|2012-12-17 08:30,17,19.37,19.37,19.12,19.16,1397
20130301|2012-12-17 09:00,17,19.17,19.17,19.07,19.1,695
20130301|2012-12-17 09:30,17,19.1,19.1,19.03,19.08,531
20130301|2012-12-17 10:00,17,19.08,19.1,18.95,19.05,585
20130301|2012-12-17 10:30,17,19.03,19.03,18.89,18.93,200
20130301|2012-12-17 11:00,17,18.95,19.1,18.8,18.88,988
20130301|2012-12-17 11:30,17,18.85,18.98,18.8,18.97,1123
20130301|2012-12-17 12:00,17,18.96,19,18.9,18.95,529
20130301|2012-12-17 12:30,17,18.95,19,18.95,18.95,405
20130301|2012-12-17 13:00,17,18.95,19,18.85,18.95,575
20130301|2012-12-17 13:30,17,18.95,18.99,18.9,18.9,127
20130301|2012-12-17 14:00,17,18.95,19,18.89,18.9,752
20130301|2012-12-17 14:30,17,18.9,18.95,18.61,18.65,1174
20130301|2012-12-17 15:00,17,18.65,18.65,18.55,18.59,1553
20130301|2012-12-17 15:30,17,18.58,18.58,18.58,18.58,30
20130301|2012-12-18 07:00,18,18.5,18.5,18.28,18.45,313
20130301|2012-12-18 07:30,18,18.45,18.5,18.4,18.49,283
20130301|2012-12-18 08:00,18,18.5,18.62,18.48,18.52,476
20130301|2012-12-18 08:30,18,18.55,18.6,18.48,18.55,1199
20130301|2012-12-18 09:00,18,18.55,18.56,18.35,18.35,1125
20130301|2012-12-18 09:30,18,18.3,18.3,18.05,18.15,1741
20130301|2012-12-18 10:00,18,18.15,18.2,18.04,18.12,671
20130301|2012-12-18 10:30,18,18.12,18.2,18.09,18.15,447
20130301|2012-12-18 11:00,18,18.15,18.2,18.09,18.1,269
20130301|2012-12-18 11:30,18,18.1,18.11,18,18.1,488
20130301|2012-12-18 12:00,18,18.05,18.23,18.05,18.2,467
20130301|2012-12-18 12:30,18,18.2,18.22,18.12,18.2,308
20130301|2012-12-18 13:00,18,18.2,18.2,18.1,18.16,415
20130301|2012-12-18 13:30,18,18.15,18.22,18.13,18.22,724
20130301|2012-12-18 14:00,18,18.22,18.23,18.1,18.15,542
20130301|2012-12-18 14:30,18,18.17,18.19,18,18.13,840
20130301|2012-12-18 15:00,18,18.1,18.2,18.05,18.1,1214
20130301|2012-12-18 15:30,18,18.12,18.12,18.12,18.12,48
20130301|2012-12-19 07:00,19,18.05,18.06,17.95,17.97,88
20130301|2012-12-19 07:30,19,17.95,18,17.9,17.95,150
20130301|2012-12-19 08:00,19,17.95,18.05,17.88,18,382
20130301|2012-12-19 08:30,19,18,18.38,18,18.38,1626
20130301|2012-12-19 09:00,19,18.4,18.45,18.34,18.4,1533
20130301|2012-12-19 09:30,19,18.39,18.41,18.25,18.3,367
20130301|2012-12-19 10:00,19,18.25,18.35,18.25,18.35,514
20130301|2012-12-19 10:30,19,18.33,18.4,18.26,18.4,399
20130301|2012-12-19 11:00,19,18.35,18.45,18.3,18.45,762
20130301|2012-12-19 11:30,19,18.45,18.5,18.35,18.46,601
20130301|2012-12-19 12:00,19,18.5,18.54,18.3,18.32,516
20130301|2012-12-19 12:30,19,18.35,18.55,18.35,18.4,629
20130301|2012-12-19 13:00,19,18.42,18.65,18.42,18.65,853
20130301|2012-12-19 13:30,19,18.65,18.82,18.6,18.75,517
20130301|2012-12-19 14:00,19,18.73,18.78,18.65,18.69,690
20130301|2012-12-19 14:30,19,18.7,18.9,18.55,18.9,1106
20130301|2012-12-19 15:00,19,18.9,18.9,18.7,18.75,1216
20130301|2012-12-19 15:30,19,18.72,18.72,18.72,18.72,45
20130301|2012-12-20 07:00,20,18.7,18.75,18.64,18.72,165
20130301|2012-12-20 07:30,20,18.7,18.75,18.5,18.52,558
20130301|2012-12-20 08:00,20,18.53,18.6,18.5,18.55,221
20130301|2012-12-20 08:30,20,18.6,18.76,18.55,18.75,714
20130301|2012-12-20 09:00,20,18.7,18.73,18.46,18.67,1578
20130301|2012-12-20 09:30,20,18.7,18.85,18.6,18.83,1412
20130301|2012-12-20 10:00,20,18.85,18.99,18.8,18.99,1620
20130301|2012-12-20 10:30,20,18.99,19,18.85,18.95,626
20130301|2012-12-20 11:00,20,18.95,18.98,18.86,18.91,862
20130301|2012-12-20 11:30,20,18.91,18.92,18.89,18.89,290
20130301|2012-12-20 12:00,20,18.9,19,18.86,18.9,975
20130301|2012-12-20 12:30,20,18.92,18.97,18.78,18.8,676
20130301|2012-12-20 13:00,20,18.8,18.9,18.79,18.85,213
20130301|2012-12-20 13:30,20,18.8,18.84,18.75,18.8,282
20130301|2012-12-20 14:00,20,18.82,19.03,18.82,19,1074
20130301|2012-12-20 14:30,20,18.98,19.13,18.95,19.05,1462
20130301|2012-12-20 15:00,20,19.02,19.1,18.95,19.1,1847
20130301|2012-12-20 15:30,20,19.02,19.02,19.02,19.02,34
20130301|2012-12-21 07:00,21,19.55,20.05,19.5,20,357
20130301|2012-12-21 07:30,21,20,20.01,19.87,20,608
20130301|2012-12-21 08:00,21,19.99,20.17,19.92,20.03,721
20130301|2012-12-21 08:30,21,20,20.1,19.68,19.75,1938
20130301|2012-12-21 09:00,21,19.75,19.9,19.48,19.55,1558
20130301|2012-12-21 09:30,21,19.55,19.72,19.45,19.7,561
20130301|2012-12-21 10:00,21,19.65,19.77,19.65,19.7,880
20130301|2012-12-21 10:30,21,19.7,20.05,19.7,19.89,1303
20130301|2012-12-21 11:00,21,19.85,19.99,19.8,19.98,725
20130301|2012-12-21 11:30,21,19.98,19.98,19.7,19.75,485
20130301|2012-12-21 12:00,21,19.7,19.82,19.6,19.75,433
20130301|2012-12-21 12:30,21,19.73,19.73,19.55,19.65,462
20130301|2012-12-21 13:00,21,19.64,19.75,19.55,19.7,449
20130301|2012-12-21 13:30,21,19.7,19.77,19.67,19.74,323
20130301|2012-12-21 14:00,21,19.75,19.92,19.73,19.75,1541
20130301|2012-12-21 14:30,21,19.75,19.8,19.5,19.58,1947
20130301|2012-12-21 15:00,21,19.58,19.7,19.45,19.5,2254
20130301|2012-12-21 15:30,21,19.47,19.49,19.47,19.49,662
20130301|2012-12-24 07:00,24,19.58,19.64,19.55,19.55,113
20130301|2012-12-24 07:30,24,19.55,19.58,19.55,19.58,74
20130301|2012-12-24 08:00,24,19.55,19.57,19.44,19.48,112
20130301|2012-12-24 08:30,24,19.5,19.75,19.5,19.75,385
20130301|2012-12-24 09:00,24,19.75,19.75,19.63,19.67,275
20130301|2012-12-24 09:30,24,19.67,19.69,19.62,19.65,168
20130301|2012-12-24 10:00,24,19.65,19.65,19.6,19.6,124
20130301|2012-12-24 10:30,24,19.55,19.62,19.55,19.58,210
20130301|2012-12-24 11:00,24,19.55,19.6,19.55,19.55,198
20130301|2012-12-24 11:30,24,19.55,19.6,19.49,19.52,433
20130301|2012-12-24 12:00,24,19.55,19.8,19.52,19.65,1925
20130301|2012-12-24 12:30,24,19.67,19.67,19.67,19.67,10
20130301|2012-12-26 07:00,26,19.6,19.7,19.6,19.7,54
20130301|2012-12-26 07:30,26,19.7,19.75,19.7,19.73,44
20130301|2012-12-26 08:00,26,19.7,19.7,19.63,19.7,53
20130301|2012-12-26 08:30,26,19.7,19.72,19.63,19.67,358
20130301|2012-12-26 09:00,26,19.69,19.76,19.68,19.75,330
20130301|2012-12-26 09:30,26,19.75,19.9,19.75,19.9,417
20130301|2012-12-26 10:00,26,19.9,20.15,19.85,20.1,665
20130301|2012-12-26 10:30,26,20.15,20.2,20,20.02,520
20130301|2012-12-26 11:00,26,20.02,20.2,19.95,20.1,643
20130301|2012-12-26 11:30,26,20.15,20.25,20.1,20.15,191
20130301|2012-12-26 12:00,26,20.15,20.19,20.13,20.13,85
20130301|2012-12-26 12:30,26,20.1,20.18,20.07,20.17,284
20130301|2012-12-26 13:00,26,20.17,20.18,20,20.1,429
20130301|2012-12-26 13:30,26,20.1,20.18,19.9,19.98,425
20130301|2012-12-26 14:00,26,20,20.12,19.96,20.09,272
20130301|2012-12-26 14:30,26,20.05,20.17,20.05,20.1,509
20130301|2012-12-26 15:00,26,20.1,20.3,20.1,20.15,1518
20130301|2012-12-26 15:30,26,20.17,20.17,20.17,20.17,2
20130301|2012-12-27 07:00,27,20,20.13,20,20.09,146
20130301|2012-12-27 07:30,27,20.08,20.1,20.05,20.1,50
20130301|2012-12-27 08:00,27,20.1,20.15,20.08,20.11,86
20130301|2012-12-27 08:30,27,20.15,20.25,19.98,20.1,664
20130301|2012-12-27 09:00,27,20.1,20.71,20.1,20.6,1607
20130301|2012-12-27 09:30,27,20.58,20.65,20.37,20.5,1346
20130301|2012-12-27 10:00,27,20.45,20.57,20.45,20.55,1087
20130301|2012-12-27 10:30,27,20.55,20.58,20.45,20.53,529
20130301|2012-12-27 11:00,27,20.53,20.76,20.48,20.76,581
20130301|2012-12-27 11:30,27,20.79,20.95,20.7,20.71,801
20130301|2012-12-27 12:00,27,20.71,20.78,20.6,20.7,1023
20130301|2012-12-27 12:30,27,20.73,20.85,20.65,20.78,666
20130301|2012-12-27 13:00,27,20.8,20.9,20.75,20.85,295
20130301|2012-12-27 13:30,27,20.87,20.89,20.38,20.45,848
20130301|2012-12-27 14:00,27,20.45,20.5,20.15,20.22,980
20130301|2012-12-27 14:30,27,20.18,20.18,19.92,20.05,1238
20130301|2012-12-27 15:00,27,20.08,20.1,19.98,20.05,1384
20130301|2012-12-27 15:30,27,20.07,20.07,20.07,20.07,55
20130301|2012-12-28 07:00,28,20.46,20.53,20.42,20.46,185
20130301|2012-12-28 07:30,28,20.45,20.5,20.36,20.48,321
20130301|2012-12-28 08:00,28,20.5,20.63,20.48,20.59,367
20130301|2012-12-28 08:30,28,20.65,20.71,20.44,20.61,1260
20130301|2012-12-28 09:00,28,20.6,20.7,20.5,20.62,928
20130301|2012-12-28 09:30,28,20.6,20.65,20.29,20.5,822
20130301|2012-12-28 10:00,28,20.5,20.65,20.43,20.6,531
20130301|2012-12-28 10:30,28,20.6,20.65,20.5,20.58,236
20130301|2012-12-28 11:00,28,20.58,20.58,20.41,20.48,502
20130301|2012-12-28 11:30,28,20.5,20.55,20.45,20.55,174
20130301|2012-12-28 12:00,28,20.5,20.6,20.45,20.6,306
20130301|2012-12-28 12:30,28,20.55,20.6,20.48,20.6,884
20130301|2012-12-28 13:00,28,20.61,20.72,20.6,20.65,323
20130301|2012-12-28 13:30,28,20.65,20.8,20.6,20.7,204
20130301|2012-12-28 14:00,28,20.65,20.8,20.5,20.65,594
20130301|2012-12-28 14:30,28,20.6,21.09,20.59,20.85,1100
20130301|2012-12-28 15:00,28,20.9,22.15,20.9,21.85,3859
20130301|2012-12-28 15:30,28,21.97,21.97,21.97,21.97,121
20130301|2012-12-31 07:00,31,21.69,21.75,21.55,21.55,712
20130301|2012-12-31 07:30,31,21.5,21.5,20.9,20.94,1582
20130301|2012-12-31 08:00,31,20.95,21.1,20.9,20.95,482
20130301|2012-12-31 08:30,31,20.94,21.14,20.65,20.75,1376
20130301|2012-12-31 09:00,31,20.75,20.95,20.7,20.79,468
20130301|2012-12-31 09:30,31,20.8,20.8,20.65,20.75,956
20130301|2012-12-31 10:00,31,20.72,20.8,20.5,20.79,2047
20130301|2012-12-31 10:30,31,20.75,20.85,20.7,20.8,407
20130301|2012-12-31 11:00,31,20.75,20.95,20.72,20.9,433
20130301|2012-12-31 11:30,31,20.87,20.88,20.38,20.63,710
20130301|2012-12-31 12:00,31,20.55,20.7,20.46,20.59,963
20130301|2012-12-31 12:30,31,20.6,20.8,20.45,20.55,1772
20130301|2012-12-31 13:00,31,20.5,20.5,20,20.09,988
20130301|2012-12-31 13:30,31,20.1,20.1,19.5,19.55,1242
20130301|2012-12-31 14:00,31,19.57,19.61,19.39,19.55,1503
20130301|2012-12-31 14:30,31,19.55,19.67,19.38,19.5,1317
20130301|2012-12-31 15:00,31,19.48,19.65,19.35,19.65,3700
20130301|2012-12-31 15:30,31,19.57,19.57,19.57,19.57,50
20130301|2013-01-02 07:00,2,18.6,18.6,18.18,18.19,1485
20130301|2013-01-02 07:30,2,18.18,18.3,18.15,18.29,1001
20130301|2013-01-02 08:00,2,18.29,18.38,18.05,18.09,796
20130301|2013-01-02 08:30,2,18.1,18.39,18.05,18.15,3106
20130301|2013-01-02 09:00,2,18.15,18.37,18.12,18.34,1622
20130301|2013-01-02 09:30,2,18.35,18.55,18.3,18.38,1449
20130301|2013-01-02 10:00,2,18.4,18.6,18.35,18.4,1876
20130301|2013-01-02 10:30,2,18.4,18.49,18.35,18.4,881
20130301|2013-01-02 11:00,2,18.38,18.4,18.2,18.32,1559
20130301|2013-01-02 11:30,2,18.3,18.45,18.3,18.35,1390
20130301|2013-01-02 12:00,2,18.35,18.4,18.3,18.35,895
20130301|2013-01-02 12:30,2,18.4,18.45,18.34,18.4,384
20130301|2013-01-02 13:00,2,18.4,18.4,18.23,18.3,921
20130301|2013-01-02 13:30,2,18.3,18.35,18.2,18.28,531
20130301|2013-01-02 14:00,2,18.25,18.25,18.1,18.1,1018
20130301|2013-01-02 14:30,2,18.13,18.15,17.98,17.98,1764
20130301|2013-01-02 15:00,2,18,18.15,17.95,18.05,3956
20130301|2013-01-02 15:30,2,18.08,18.08,18.08,18.08,25
20130301|2013-01-03 07:00,3,18.2,18.22,18.01,18.02,764
20130301|2013-01-03 07:30,3,18.04,18.11,18.01,18.08,354
20130301|2013-01-03 08:00,3,18.1,18.1,18,18.01,614
20130301|2013-01-03 08:30,3,18,18.13,17.9,17.9,1335
20130301|2013-01-03 09:00,3,17.9,18,17.85,18,492
20130301|2013-01-03 09:30,3,18,18,17.84,17.92,1725
20130301|2013-01-03 10:00,3,17.9,17.92,17.7,17.75,906
20130301|2013-01-03 10:30,3,17.79,17.85,17.75,17.8,413
20130301|2013-01-03 11:00,3,17.8,17.81,17.75,17.78,231
20130301|2013-01-03 11:30,3,17.78,17.8,17.75,17.8,649
20130301|2013-01-03 12:00,3,17.78,17.83,17.75,17.75,951
20130301|2013-01-03 12:30,3,17.76,17.8,17.7,17.78,1561
20130301|2013-01-03 13:00,3,17.8,18.2,17.8,18.15,1315
20130301|2013-01-03 13:30,3,18.15,18.25,17.95,18,1208
20130301|2013-01-03 14:00,3,18,18.15,17.95,18.08,499
20130301|2013-01-03 14:30,3,18.08,18.15,18,18.05,1588
20130301|2013-01-03 15:00,3,18.05,18.25,18,18.1,1791
20130301|2013-01-03 15:30,3,18.12,18.12,18.12,18.12,200
20130301|2013-01-04 07:00,4,18.12,18.18,18,18,290
20130301|2013-01-04 07:30,4,18,18.05,17.9,17.95,567
20130301|2013-01-04 08:00,4,17.95,17.97,17.89,17.97,529
20130301|2013-01-04 08:30,4,17.95,18.02,17.8,17.82,1335
20130301|2013-01-04 09:00,4,17.82,17.9,17.74,17.79,1253
20130301|2013-01-04 09:30,4,17.75,18.05,17.75,17.96,1767
20130301|2013-01-04 10:00,4,17.95,18,17.85,17.9,621
20130301|2013-01-04 10:30,4,17.95,17.95,17.73,17.8,785
20130301|2013-01-04 11:00,4,17.8,17.83,17.75,17.75,480
20130301|2013-01-04 11:30,4,17.75,17.85,17.75,17.85,352
20130301|2013-01-04 12:00,4,17.9,17.9,17.84,17.84,276
20130301|2013-01-04 12:30,4,17.82,17.9,17.8,17.88,593
20130301|2013-01-04 13:00,4,17.85,17.95,17.85,17.87,751
20130301|2013-01-04 13:30,4,17.87,17.95,17.87,17.9,560
20130301|2013-01-04 14:00,4,17.9,17.95,17.84,17.85,1241
20130301|2013-01-04 14:30,4,17.85,17.9,17.8,17.9,707
20130301|2013-01-04 15:00,4,17.9,18.15,17.9,18,3019
20130301|2013-01-04 15:30,4,18.02,18.02,18.02,18.02,70
20130301|2013-01-07 07:00,7,18.08,18.1,17.95,18,249
20130301|2013-01-07 07:30,7,18,18.05,17.96,18.05,256
20130301|2013-01-07 08:00,7,18.05,18.08,18,18.04,331
20130301|2013-01-07 08:30,7,18.05,18.18,18,18.1,1424
20130301|2013-01-07 09:00,7,18.1,18.15,18.05,18.05,1324
20130301|2013-01-07 09:30,7,18.1,18.1,18,18,894
20130301|2013-01-07 10:00,7,18.05,18.12,18.02,18.1,751
20130301|2013-01-07 10:30,7,18.1,18.2,18.05,18.2,641
20130301|2013-01-07 11:00,7,18.2,18.25,18.1,18.2,692
20130301|2013-01-07 11:30,7,18.2,18.25,18.1,18.22,439
20130301|2013-01-07 12:00,7,18.25,18.25,18.15,18.17,356
20130301|2013-01-07 12:30,7,18.2,18.25,18.1,18.1,409
20130301|2013-01-07 13:00,7,18.15,18.15,18.05,18.05,257
20130301|2013-01-07 13:30,7,18.05,18.1,18,18,391
20130301|2013-01-07 14:00,7,18.05,18.05,17.9,18,1120
20130301|2013-01-07 14:30,7,18,18.05,17.95,18.02,1071
20130301|2013-01-07 15:00,7,18,18.06,17.9,17.93,3043
20130301|2013-01-07 15:30,7,17.93,17.93,17.93,17.93,20
20130301|2013-01-08 07:00,8,18.03,18.03,17.95,17.99,240
20130301|2013-01-08 07:30,8,18,18.05,17.95,17.98,218
20130301|2013-01-08 08:00,8,18,18.05,17.95,18,433
20130301|2013-01-08 08:30,8,17.95,18.15,17.92,18.15,987
20130301|2013-01-08 09:00,8,18.11,18.3,18.05,18.15,1341
20130301|2013-01-08 09:30,8,18.15,18.33,18.1,18.25,3120
20130301|2013-01-08 10:00,8,18.25,18.4,18.2,18.25,1790
20130301|2013-01-08 10:30,8,18.25,18.3,18.18,18.28,3661
20130301|2013-01-08 11:00,8,18.28,18.28,18.2,18.25,1270
20130301|2013-01-08 11:30,8,18.25,18.3,18.15,18.22,448
20130301|2013-01-08 12:00,8,18.22,18.25,18.15,18.21,916
20130301|2013-01-08 12:30,8,18.25,18.25,18.1,18.13,779
20130301|2013-01-08 13:00,8,18.13,18.15,18.05,18.12,1296
20130301|2013-01-08 13:30,8,18.1,18.12,18.05,18.05,867
20130301|2013-01-08 14:00,8,18.1,18.15,18.02,18.03,812
20130301|2013-01-08 14:30,8,18.05,18.15,18,18.1,1181
20130301|2013-01-08 15:00,8,18.1,18.1,17.85,17.9,4447
20130301|2013-01-08 15:30,8,17.88,17.88,17.88,17.88,10
20130301|2013-01-09 07:00,9,17.91,17.92,17.79,17.82,240
20130301|2013-01-09 07:30,9,17.82,17.83,17.77,17.77,178
20130301|2013-01-09 08:00,9,17.77,17.8,17.65,17.7,870
20130301|2013-01-09 08:30,9,17.73,17.83,17.7,17.75,2154
20130301|2013-01-09 09:00,9,17.76,17.81,17.7,17.77,1292
20130301|2013-01-09 09:30,9,17.75,17.9,17.75,17.9,1840
20130301|2013-01-09 10:00,9,17.9,18.05,17.88,18.01,1756
20130301|2013-01-09 10:30,9,18.05,18.05,17.95,18.02,1021
20130301|2013-01-09 11:00,9,18,18.05,17.9,17.95,960
20130301|2013-01-09 11:30,9,17.95,18.05,17.95,18,292
20130301|2013-01-09 12:00,9,18,18.18,18,18.1,2317
20130301|2013-01-09 12:30,9,18.11,18.11,17.94,18,850
20130301|2013-01-09 13:00,9,18,18.1,18,18.05,157
20130301|2013-01-09 13:30,9,18.05,18.1,18,18.05,268
20130301|2013-01-09 14:00,9,18.1,18.15,17.95,17.95,718
20130301|2013-01-09 14:30,9,17.99,18.1,17.95,17.99,757
20130301|2013-01-09 15:00,9,18,18,17.9,17.95,1696
20130301|2013-01-09 15:30,9,17.93,17.93,17.93,17.93,20
20130301|2013-01-10 07:00,10,17.75,17.8,17.75,17.75,404
20130301|2013-01-10 07:30,10,17.75,17.81,17.72,17.75,829
20130301|2013-01-10 08:00,10,17.75,17.77,17.7,17.7,338
20130301|2013-01-10 08:30,10,17.7,17.95,17.7,17.83,2559
20130301|2013-01-10 09:00,10,17.83,17.9,17.78,17.86,1186
20130301|2013-01-10 09:30,10,17.9,17.95,17.78,17.78,1511
20130301|2013-01-10 10:00,10,17.85,17.95,17.8,17.88,564
20130301|2013-01-10 10:30,10,17.9,17.9,17.85,17.9,841
20130301|2013-01-10 11:00,10,17.9,17.9,17.8,17.8,576
20130301|2013-01-10 11:30,10,17.8,17.82,17.75,17.75,493
20130301|2013-01-10 12:00,10,17.75,17.85,17.75,17.8,695
20130301|2013-01-10 12:30,10,17.82,17.85,17.75,17.8,312
20130301|2013-01-10 13:00,10,17.75,17.82,17.75,17.8,586
20130301|2013-01-10 13:30,10,17.85,17.85,17.7,17.7,729
20130301|2013-01-10 14:00,10,17.7,17.75,17.65,17.68,709
20130301|2013-01-10 14:30,10,17.65,17.75,17.65,17.72,1393
20130301|2013-01-10 15:00,10,17.75,17.75,17.6,17.7,2193
20130301|2013-01-10 15:30,10,17.74,17.74,17.74,17.74,2
20130301|2013-01-11 07:00,11,17.8,17.85,17.75,17.79,363
20130301|2013-01-11 07:30,11,17.75,17.83,17.75,17.82,234
20130301|2013-01-11 08:00,11,17.81,17.9,17.8,17.8,675
20130301|2013-01-11 08:30,11,17.8,18,17.8,17.91,2510
20130301|2013-01-11 09:00,11,17.9,17.95,17.84,17.87,2853
20130301|2013-01-11 09:30,11,17.88,17.9,17.7,17.75,3603
20130301|2013-01-11 10:00,11,17.7,17.75,17.65,17.75,550
20130301|2013-01-11 10:30,11,17.75,17.76,17.65,17.71,528
20130301|2013-01-11 11:00,11,17.72,17.75,17.7,17.7,158
20130301|2013-01-11 11:30,11,17.7,17.75,17.7,17.71,190
20130301|2013-01-11 12:00,11,17.7,17.75,17.7,17.7,107
20130301|2013-01-11 12:30,11,17.7,17.75,17.7,17.7,259
20130301|2013-01-11 13:00,11,17.74,17.75,17.7,17.7,211
20130301|2013-01-11 13:30,11,17.75,17.75,17.6,17.65,1614
20130301|2013-01-11 14:00,11,17.63,17.7,17.6,17.65,559
20130301|2013-01-11 14:30,11,17.65,17.7,17.6,17.67,578
20130301|2013-01-11 15:00,11,17.67,17.7,17.6,17.6,1384
20130301|2013-01-11 15:30,11,17.63,17.63,17.63,17.63,12
20130301|2013-01-14 07:00,14,17.77,17.8,17.7,17.72,234
20130301|2013-01-14 07:30,14,17.7,17.73,17.55,17.55,729
20130301|2013-01-14 08:00,14,17.6,17.65,17.55,17.62,620
20130301|2013-01-14 08:30,14,17.6,17.78,17.55,17.7,1760
20130301|2013-01-14 09:00,14,17.75,17.8,17.65,17.75,1340
20130301|2013-01-14 09:30,14,17.75,17.78,17.64,17.65,1175
20130301|2013-01-14 10:00,14,17.6,17.64,17.5,17.6,1818
20130301|2013-01-14 10:30,14,17.65,17.65,17.55,17.55,1216
20130301|2013-01-14 11:00,14,17.56,17.6,17.55,17.6,589
20130301|2013-01-14 11:30,14,17.57,17.6,17.55,17.55,178
20130301|2013-01-14 12:00,14,17.55,17.6,17.5,17.55,355
20130301|2013-01-14 12:30,14,17.55,17.57,17.5,17.5,213
20130301|2013-01-14 13:00,14,17.5,17.53,17.43,17.45,769
20130301|2013-01-14 13:30,14,17.45,17.45,17.39,17.4,561
20130301|2013-01-14 14:00,14,17.44,17.44,17.25,17.33,2494
20130301|2013-01-14 14:30,14,17.3,17.4,17.3,17.3,2007
20130301|2013-01-14 15:00,14,17.35,17.4,17.3,17.3,1144
20130301|2013-01-14 15:30,14,17.32,17.32,17.32,17.32,2
20130301|2013-01-15 07:00,15,17.55,17.6,17.48,17.52,405
20130301|2013-01-15 07:30,15,17.54,17.55,17.45,17.45,204
20130301|2013-01-15 08:00,15,17.45,17.47,17.4,17.44,257
20130301|2013-01-15 08:30,15,17.4,17.5,17.32,17.32,1583
20130301|2013-01-15 09:00,15,17.34,17.37,17.3,17.3,654
20130301|2013-01-15 09:30,15,17.31,17.35,17.25,17.28,244
20130301|2013-01-15 10:00,15,17.27,17.33,17.23,17.3,846
20130301|2013-01-15 10:30,15,17.25,17.32,17.25,17.28,852
20130301|2013-01-15 11:00,15,17.27,17.3,17.19,17.2,1096
20130301|2013-01-15 11:30,15,17.2,17.22,17.15,17.19,427
20130301|2013-01-15 12:00,15,17.19,17.2,17.14,17.2,422
20130301|2013-01-15 12:30,15,17.17,17.25,17.17,17.24,453
20130301|2013-01-15 13:00,15,17.22,17.3,17.2,17.25,693
20130301|2013-01-15 13:30,15,17.27,17.35,17.2,17.25,952
20130301|2013-01-15 14:00,15,17.22,17.23,17.15,17.2,832
20130301|2013-01-15 14:30,15,17.19,17.25,17.13,17.22,1774
20130301|2013-01-15 15:00,15,17.24,17.35,17.18,17.2,1839
20130301|2013-01-15 15:30,15,17.23,17.23,17.23,17.23,5
20130301|2013-01-16 07:00,16,17.43,17.43,17.3,17.32,368
20130301|2013-01-16 07:30,16,17.3,17.35,17.3,17.3,220
20130301|2013-01-16 08:00,16,17.3,17.35,17.15,17.17,518
20130301|2013-01-16 08:30,16,17.15,17.25,17.05,17.18,1973
20130301|2013-01-16 09:00,16,17.15,17.17,17.08,17.09,1048
20130301|2013-01-16 09:30,16,17.05,17.2,17.05,17.2,1236
20130301|2013-01-16 10:00,16,17.2,17.2,16.99,17.03,1226
20130301|2013-01-16 10:30,16,17,17.1,17,17.05,1419
20130301|2013-01-16 11:00,16,17.07,17.1,16.95,17,848
20130301|2013-01-16 11:30,16,16.95,17.1,16.95,17.05,706
20130301|2013-01-16 12:00,16,17,17.05,16.95,16.95,596
20130301|2013-01-16 12:30,16,16.95,17,16.89,16.9,1250
20130301|2013-01-16 13:00,16,16.9,16.95,16.9,16.9,413
20130301|2013-01-16 13:30,16,16.9,16.93,16.85,16.85,601
20130301|2013-01-16 14:00,16,16.85,17,16.85,16.98,714
20130301|2013-01-16 14:30,16,17,17.03,16.9,16.9,1333
20130301|2013-01-16 15:00,16,16.95,17.1,16.95,17.1,4090
20130301|2013-01-16 15:30,16,17.07,17.07,17.07,17.07,14
20130301|2013-01-17 07:00,17,16.9,16.95,16.85,16.89,666
20130301|2013-01-17 07:30,17,16.88,16.89,16.7,16.8,810
20130301|2013-01-17 08:00,17,16.8,16.85,16.8,16.85,323
20130301|2013-01-17 08:30,17,16.85,16.98,16.8,16.85,1991
20130301|2013-01-17 09:00,17,16.9,16.98,16.8,16.85,1624
20130301|2013-01-17 09:30,17,16.85,17.05,16.85,17.03,1620
20130301|2013-01-17 10:00,17,17,17.05,16.95,17,1727
20130301|2013-01-17 10:30,17,16.95,17,16.9,16.95,795
20130301|2013-01-17 11:00,17,16.95,17,16.9,16.9,671
20130301|2013-01-17 11:30,17,16.9,16.95,16.9,16.93,165
20130301|2013-01-17 12:00,17,16.95,16.95,16.9,16.9,257
20130301|2013-01-17 12:30,17,16.9,16.95,16.85,16.85,751
20130301|2013-01-17 13:00,17,16.85,16.91,16.84,16.91,513
20130301|2013-01-17 13:30,17,16.95,16.95,16.9,16.95,763
20130301|2013-01-17 14:00,17,16.95,17.03,16.9,16.92,2440
20130301|2013-01-17 14:30,17,16.92,17.12,16.9,17.1,1694
20130301|2013-01-17 15:00,17,17.1,17.15,16.95,17,5930
20130301|2013-01-17 15:30,17,16.97,16.97,16.97,16.97,14
20130301|2013-01-18 07:00,18,17,17.03,16.75,16.8,850
20130301|2013-01-18 07:30,18,16.8,16.85,16.75,16.83,396
20130301|2013-01-18 08:00,18,16.8,16.85,16.75,16.8,549
20130301|2013-01-18 08:30,18,16.85,16.95,16.75,16.83,2408
20130301|2013-01-18 09:00,18,16.81,16.87,16.75,16.8,1368
20130301|2013-01-18 09:30,18,16.82,16.85,16.7,16.75,4344
20130301|2013-01-18 10:00,18,16.75,16.9,16.73,16.75,2445
20130301|2013-01-18 10:30,18,16.78,16.85,16.75,16.8,995
20130301|2013-01-18 11:00,18,16.85,16.85,16.7,16.7,859
20130301|2013-01-18 11:30,18,16.7,16.75,16.5,16.53,2342
20130301|2013-01-18 12:00,18,16.5,16.53,16.3,16.35,4318
20130301|2013-01-18 12:30,18,16.35,16.45,16.3,16.35,1592
20130301|2013-01-18 13:00,18,16.37,16.4,16.3,16.35,893
20130301|2013-01-18 13:30,18,16.4,16.45,16.35,16.4,1292
20130301|2013-01-18 14:00,18,16.45,16.45,16.25,16.3,1064
20130301|2013-01-18 14:30,18,16.3,16.3,16.15,16.2,2281
20130301|2013-01-18 15:00,18,16.2,16.43,16.2,16.3,9100
20130301|2013-01-18 15:30,18,16.27,16.27,16.27,16.27,93
20130301|2013-01-22 07:00,22,16.3,16.38,16.25,16.38,1018
20130301|2013-01-22 07:30,22,16.35,16.37,16.23,16.3,403
20130301|2013-01-22 08:00,22,16.25,16.27,16.13,16.15,604
20130301|2013-01-22 08:30,22,16.2,16.27,16.15,16.25,2188
20130301|2013-01-22 09:00,22,16.22,16.35,16.2,16.35,1938
20130301|2013-01-22 09:30,22,16.35,16.4,16.15,16.2,2219
20130301|2013-01-22 10:00,22,16.2,16.25,16.1,16.15,2332
20130301|2013-01-22 10:30,22,16.13,16.21,16.05,16.1,2119
20130301|2013-01-22 11:00,22,16.1,16.15,15.8,15.85,2562
20130301|2013-01-22 11:30,22,15.85,15.95,15.83,15.9,1308
20130301|2013-01-22 12:00,22,15.9,15.95,15.78,15.85,1247
20130301|2013-01-22 12:30,22,15.85,15.9,15.8,15.88,1415
20130301|2013-01-22 13:00,22,15.85,15.92,15.75,15.79,1888
20130301|2013-01-22 13:30,22,15.77,15.82,15.7,15.75,1129
20130301|2013-01-22 14:00,22,15.74,15.77,15.69,15.7,2022
20130301|2013-01-22 14:30,22,15.7,15.7,15.55,15.6,3389
20130301|2013-01-22 15:00,22,15.63,15.65,15.35,15.38,7309
20130301|2013-01-22 15:30,22,15.37,15.37,15.37,15.37,3
20130301|2013-01-23 07:00,23,15.45,15.5,15.45,15.48,707
20130301|2013-01-23 07:30,23,15.45,15.5,15.35,15.42,293
20130301|2013-01-23 08:00,23,15.4,15.5,15.4,15.45,1063
20130301|2013-01-23 08:30,23,15.45,15.5,15.33,15.4,3477
20130301|2013-01-23 09:00,23,15.38,15.41,15.25,15.38,2350
20130301|2013-01-23 09:30,23,15.4,15.5,15.35,15.4,2263
20130301|2013-01-23 10:00,23,15.39,15.45,15.35,15.4,1454
20130301|2013-01-23 10:30,23,15.45,15.45,15.35,15.35,1259
20130301|2013-01-23 11:00,23,15.39,15.39,15.2,15.23,2264
20130301|2013-01-23 11:30,23,15.23,15.3,15.15,15.2,1155
20130301|2013-01-23 12:00,23,15.2,15.23,15.15,15.21,926
20130301|2013-01-23 12:30,23,15.22,15.25,15.15,15.15,828
20130301|2013-01-23 13:00,23,15.15,15.2,15.1,15.1,1785
20130301|2013-01-23 13:30,23,15.1,15.14,14.99,15,2440
20130301|2013-01-23 14:00,23,15.01,15.05,14.95,15.03,2370
20130301|2013-01-23 14:30,23,15.03,15.1,14.95,15,3945
20130301|2013-01-23 15:00,23,15.02,15.11,14.95,15.05,6929
20130301|2013-01-23 15:30,23,15.02,15.02,15.02,15.02,4
20130301|2013-01-24 07:00,24,15.15,15.2,15,15.05,589
20130301|2013-01-24 07:30,24,15.05,15.15,15,15.13,1066
20130301|2013-01-24 08:00,24,15.15,15.2,15.1,15.15,307
20130301|2013-01-24 08:30,24,15.2,15.2,14.95,14.98,3354
20130301|2013-01-24 09:00,24,14.95,15.05,14.9,14.95,4221
20130301|2013-01-24 09:30,24,14.95,15.1,14.95,15.07,3610
20130301|2013-01-24 10:00,24,15.1,15.1,15,15.05,1677
20130301|2013-01-24 10:30,24,15,15.05,14.95,14.95,1112
20130301|2013-01-24 11:00,24,15,15.15,14.95,15.1,1684
20130301|2013-01-24 11:30,24,15.12,15.45,15.1,15.3,3543
20130301|2013-01-24 12:00,24,15.35,15.4,15.3,15.39,1735
20130301|2013-01-24 12:30,24,15.4,15.71,15.35,15.65,3048
20130301|2013-01-24 13:00,24,15.6,15.75,15.6,15.65,3836
20130301|2013-01-24 13:30,24,15.69,15.7,15.4,15.48,3453
20130301|2013-01-24 14:00,24,15.45,15.5,15.25,15.25,2174
20130301|2013-01-24 14:30,24,15.28,15.28,15.05,15.07,3665
20130301|2013-01-24 15:00,24,15.1,15.12,15,15.05,10565
20130301|2013-01-24 15:30,24,15.07,15.07,15.07,15.07,4
20130301|2013-01-25 07:00,25,14.95,15,14.9,14.9,311
20130301|2013-01-25 07:30,25,14.9,15.15,14.9,15.08,1013
20130301|2013-01-25 08:00,25,15.1,15.15,15,15.05,686
20130301|2013-01-25 08:30,25,15.05,15.15,14.88,14.95,4700
20130301|2013-01-25 09:00,25,15,15.2,14.98,15.2,2420
20130301|2013-01-25 09:30,25,15.2,15.35,15.1,15.15,3049
20130301|2013-01-25 10:00,25,15.15,15.2,15.03,15.1,2257
20130301|2013-01-25 10:30,25,15.07,15.15,14.95,15.05,2154
20130301|2013-01-25 11:00,25,15.1,15.1,14.95,15,1342
20130301|2013-01-25 11:30,25,15.03,15.05,14.95,15.04,869
20130301|2013-01-25 12:00,25,15,15.05,14.95,15,419
20130301|2013-01-25 12:30,25,15,15.03,14.94,14.95,885
20130301|2013-01-25 13:00,25,14.96,15,14.9,14.95,1100
20130301|2013-01-25 13:30,25,14.95,15.09,14.9,15.05,911
20130301|2013-01-25 14:00,25,15,15.09,14.95,15,795
20130301|2013-01-25 14:30,25,15,15.1,14.95,15.08,1400
20130301|2013-01-25 15:00,25,15.07,15.15,15,15.1,6793
20130301|2013-01-25 15:30,25,15.12,15.12,15.12,15.12,35
20130301|2013-01-28 07:00,28,15.05,15.1,15,15.05,158
20130301|2013-01-28 07:30,28,15.05,15.07,15,15,257
20130301|2013-01-28 08:00,28,14.98,15.1,14.98,15.05,280
20130301|2013-01-28 08:30,28,15.05,15.3,15.05,15.28,1606
20130301|2013-01-28 09:00,28,15.3,15.45,15.24,15.29,2980
20130301|2013-01-28 09:30,28,15.28,15.45,15.2,15.25,1768
20130301|2013-01-28 10:00,28,15.22,15.3,15.15,15.2,1378
20130301|2013-01-28 10:30,28,15.15,15.25,15.15,15.25,1213
20130301|2013-01-28 11:00,28,15.2,15.45,15.2,15.35,2812
20130301|2013-01-28 11:30,28,15.4,15.45,15.34,15.39,1212
20130301|2013-01-28 12:00,28,15.4,15.53,15.35,15.45,1321
20130301|2013-01-28 12:30,28,15.45,15.47,15.3,15.35,969
20130301|2013-01-28 13:00,28,15.35,15.4,15.25,15.35,1130
20130301|2013-01-28 13:30,28,15.34,15.4,15.3,15.39,1000
20130301|2013-01-28 14:00,28,15.4,15.48,15.3,15.43,1422
20130301|2013-01-28 14:30,28,15.43,15.5,15.3,15.36,2155
20130301|2013-01-28 15:00,28,15.35,15.4,15.25,15.35,5107
20130301|2013-01-28 15:30,28,15.32,15.32,15.32,15.32,93
20130301|2013-01-29 07:00,29,15.48,15.5,15.43,15.46,378
20130301|2013-01-29 07:30,29,15.46,15.5,15.45,15.5,98
20130301|2013-01-29 08:00,29,15.5,15.58,15.47,15.55,317
20130301|2013-01-29 08:30,29,15.55,15.6,15.4,15.43,2629
20130301|2013-01-29 09:00,29,15.45,15.7,15.45,15.55,2510
20130301|2013-01-29 09:30,29,15.55,15.6,15.35,15.41,1315
20130301|2013-01-29 10:00,29,15.4,15.45,15.05,15.1,4924
20130301|2013-01-29 10:30,29,15.1,15.15,15,15.12,1449
20130301|2013-01-29 11:00,29,15.12,15.17,15,15.08,2163
20130301|2013-01-29 11:30,29,15.05,15.1,14.85,14.95,2395
20130301|2013-01-29 12:00,29,14.94,15,14.88,14.95,1316
20130301|2013-01-29 12:30,29,14.95,15,14.9,14.9,1357
20130301|2013-01-29 13:00,29,14.95,15.03,14.9,15.03,983
20130301|2013-01-29 13:30,29,15.03,15.1,14.95,15.05,1881
20130301|2013-01-29 14:00,29,15.05,15.07,14.85,14.89,2318
20130301|2013-01-29 14:30,29,14.85,14.96,14.8,14.9,2631
20130301|2013-01-29 15:00,29,14.95,14.95,14.8,14.92,6310
20130301|2013-01-29 15:30,29,14.92,14.92,14.92,14.92,65
20130301|2013-01-30 07:00,30,14.95,15.25,14.95,15.2,1409
20130301|2013-01-30 07:30,30,15.25,15.42,15.15,15.25,2556
20130301|2013-01-30 08:00,30,15.22,15.4,15.15,15.25,1225
20130301|2013-01-30 08:30,30,15.25,15.3,15.05,15.2,3219
20130301|2013-01-30 09:00,30,15.2,15.43,15.15,15.4,4405
20130301|2013-01-30 09:30,30,15.35,15.43,15.19,15.22,4247
20130301|2013-01-30 10:00,30,15.2,15.25,15.05,15.25,4257
20130301|2013-01-30 10:30,30,15.25,15.25,15.12,15.2,1987
20130301|2013-01-30 11:00,30,15.22,15.35,15.18,15.3,2828
20130301|2013-01-30 11:30,30,15.3,15.35,15.15,15.15,1286
20130301|2013-01-30 12:00,30,15.15,15.25,15.15,15.19,535
20130301|2013-01-30 12:30,30,15.2,15.3,15.18,15.25,644
20130301|2013-01-30 13:00,30,15.25,15.3,15.1,15.2,3196
20130301|2013-01-30 13:30,30,15.2,15.4,15.17,15.3,2078
20130301|2013-01-30 14:00,30,15.3,15.55,15.29,15.52,2007
20130301|2013-01-30 14:30,30,15.55,15.75,15.5,15.75,4641
20130301|2013-01-30 15:00,30,15.75,15.85,15.7,15.8,7356
20130301|2013-01-30 15:30,30,15.76,15.76,15.76,15.76,1
20130301|2013-01-31 07:00,31,15.8,16,15.75,16,763
20130301|2013-01-31 07:30,31,16,16.07,15.91,15.92,653
20130301|2013-01-31 08:00,31,15.94,15.95,15.8,15.8,821
20130301|2013-01-31 08:30,31,15.85,15.9,15.4,15.6,3234
20130301|2013-01-31 09:00,31,15.57,15.73,15.5,15.7,1478
20130301|2013-01-31 09:30,31,15.7,15.71,15.6,15.7,1359
20130301|2013-01-31 10:00,31,15.7,15.75,15.6,15.68,1385
20130301|2013-01-31 10:30,31,15.7,15.85,15.65,15.85,3165
20130301|2013-01-31 11:00,31,15.8,15.82,15.69,15.73,1242
20130301|2013-01-31 11:30,31,15.75,15.77,15.6,15.63,1490
20130301|2013-01-31 12:00,31,15.65,15.75,15.6,15.73,875
20130301|2013-01-31 12:30,31,15.75,15.75,15.65,15.65,592
20130301|2013-01-31 13:00,31,15.7,15.8,15.68,15.71,1483
20130301|2013-01-31 13:30,31,15.7,15.73,15.65,15.7,1456
20130301|2013-01-31 14:00,31,15.7,15.85,15.69,15.8,1589
20130301|2013-01-31 14:30,31,15.81,15.86,15.74,15.83,2745
20130301|2013-01-31 15:00,31,15.85,15.86,15.65,15.75,5117
20130301|2013-01-31 15:30,31,15.72,15.72,15.72,15.72,5
20130301|2013-02-01 07:00,1,15.58,15.65,15.46,15.5,885
20130301|2013-02-01 07:30,1,15.52,15.55,15.15,15.27,2137
20130301|2013-02-01 08:00,1,15.25,15.4,15.24,15.3,1170
20130301|2013-02-01 08:30,1,15.35,15.35,15.2,15.25,6484
20130301|2013-02-01 09:00,1,15.19,15.2,15,15.15,5557
20130301|2013-02-01 09:30,1,15.15,15.15,15.05,15.1,1709
20130301|2013-02-01 10:00,1,15.1,15.2,15,15.2,4672
20130301|2013-02-01 10:30,1,15.2,15.2,15.05,15.05,1527
20130301|2013-02-01 11:00,1,15.1,15.1,15,15,4296
20130301|2013-02-01 11:30,1,15.05,15.1,15,15.08,1175
20130301|2013-02-01 12:00,1,15.05,15.1,15,15,661
20130301|2013-02-01 12:30,1,15.03,15.05,14.99,15,1020
20130301|2013-02-01 13:00,1,15,15.1,15,15,3546
20130301|2013-02-01 13:30,1,15,15.13,15,15.1,2471
20130301|2013-02-01 14:00,1,15.08,15.14,15.05,15.1,2031
20130301|2013-02-01 14:30,1,15.1,15.18,14.95,15.15,3808
20130301|2013-02-01 15:00,1,15.15,15.4,15.1,15.4,9199
20130301|2013-02-01 15:30,1,15.37,15.37,15.37,15.37,100
20130301|2013-02-04 07:00,4,15.35,15.79,15.35,15.65,2061
20130301|2013-02-04 07:30,4,15.7,15.8,15.6,15.62,1351
20130301|2013-02-04 08:00,4,15.63,15.63,15.45,15.58,1047
20130301|2013-02-04 08:30,4,15.6,15.63,15.4,15.47,2975
20130301|2013-02-04 09:00,4,15.48,15.55,15.35,15.53,7219
20130301|2013-02-04 09:30,4,15.53,15.65,15.5,15.61,2393
20130301|2013-02-04 10:00,4,15.6,15.8,15.6,15.8,4346
20130301|2013-02-04 10:30,4,15.75,15.97,15.75,15.9,2507
20130301|2013-02-04 11:00,4,15.9,16.05,15.83,16.05,2670
20130301|2013-02-04 11:30,4,16,16.05,15.9,15.9,1306
20130301|2013-02-04 12:00,4,15.95,15.95,15.8,15.87,1552
20130301|2013-02-04 12:30,4,15.9,16,15.87,15.95,1004
20130301|2013-02-04 13:00,4,15.95,15.95,15.8,15.85,1318
20130301|2013-02-04 13:30,4,15.85,15.85,15.72,15.78,1670
20130301|2013-02-04 14:00,4,15.8,15.9,15.75,15.8,1645
20130301|2013-02-04 14:30,4,15.84,16.1,15.8,16,4493
20130301|2013-02-04 15:00,4,16,16.07,15.85,15.85,5226
20130301|2013-02-04 15:30,4,15.87,15.87,15.87,15.87,100
20130301|2013-02-05 07:00,5,15.53,15.6,15.5,15.58,218
20130301|2013-02-05 07:30,5,15.55,15.78,15.55,15.7,821
20130301|2013-02-05 08:00,5,15.71,15.75,15.65,15.73,882
20130301|2013-02-05 08:30,5,15.72,15.8,15.5,15.55,4514
20130301|2013-02-05 09:00,5,15.55,15.65,15.45,15.56,2963
20130301|2013-02-05 09:30,5,15.56,15.65,15.45,15.48,2074
20130301|2013-02-05 10:00,5,15.45,15.5,15.4,15.5,1966
20130301|2013-02-05 10:30,5,15.5,15.55,15.45,15.48,1729
20130301|2013-02-05 11:00,5,15.48,15.5,15.35,15.42,3634
20130301|2013-02-05 11:30,5,15.43,15.46,15.35,15.42,859
20130301|2013-02-05 12:00,5,15.43,15.43,15.3,15.32,910
20130301|2013-02-05 12:30,5,15.33,15.35,15.25,15.25,1834
20130301|2013-02-05 13:00,5,15.25,15.35,15.25,15.29,1167
20130301|2013-02-05 13:30,5,15.25,15.32,15.2,15.23,1938
20130301|2013-02-05 14:00,5,15.2,15.35,15.2,15.3,1420
20130301|2013-02-05 14:30,5,15.28,15.5,15.25,15.5,3484
20130301|2013-02-05 15:00,5,15.5,15.6,15.45,15.6,5946
20130301|2013-02-05 15:30,5,15.57,15.57,15.57,15.57,1
20130301|2013-02-06 07:00,6,15.65,15.8,15.6,15.67,838
20130301|2013-02-06 07:30,6,15.7,15.9,15.7,15.85,1558
20130301|2013-02-06 08:00,6,15.85,15.92,15.82,15.85,1556
20130301|2013-02-06 08:30,6,15.83,15.85,15.58,15.66,3457
20130301|2013-02-06 09:00,6,15.67,15.8,15.65,15.75,1900
20130301|2013-02-06 09:30,6,15.72,15.85,15.6,15.66,1912
20130301|2013-02-06 10:00,6,15.65,15.65,15.48,15.56,2285
20130301|2013-02-06 10:30,6,15.55,15.65,15.5,15.5,1706
20130301|2013-02-06 11:00,6,15.53,15.55,15.44,15.51,3581
20130301|2013-02-06 11:30,6,15.55,15.7,15.47,15.67,1945
20130301|2013-02-06 12:00,6,15.67,15.78,15.67,15.74,2219
20130301|2013-02-06 12:30,6,15.76,15.85,15.72,15.74,1294
20130301|2013-02-06 13:00,6,15.73,15.78,15.65,15.7,901
20130301|2013-02-06 13:30,6,15.75,15.75,15.55,15.59,1430
20130301|2013-02-06 14:00,6,15.6,15.7,15.53,15.53,1595
20130301|2013-02-06 14:30,6,15.55,15.6,15.41,15.47,2722
20130301|2013-02-06 15:00,6,15.47,15.5,15.3,15.35,5557
20130301|2013-02-06 15:30,6,15.32,15.32,15.32,15.32,73
20130301|2013-02-07 07:00,7,15.35,15.35,15.22,15.25,700
20130301|2013-02-07 07:30,7,15.28,15.35,15.23,15.27,762
20130301|2013-02-07 08:00,7,15.27,15.3,15.15,15.24,923
20130301|2013-02-07 08:30,7,15.2,15.45,15.2,15.43,5614
20130301|2013-02-07 09:00,7,15.45,15.8,15.4,15.7,9582
20130301|2013-02-07 09:30,7,15.75,15.95,15.7,15.75,7952
20130301|2013-02-07 10:00,7,15.78,15.85,15.68,15.81,3911
20130301|2013-02-07 10:30,7,15.8,15.98,15.8,15.9,6058
20130301|2013-02-07 11:00,7,15.88,15.95,15.7,15.86,5005
20130301|2013-02-07 11:30,7,15.85,15.88,15.7,15.8,1128
20130301|2013-02-07 12:00,7,15.77,15.85,15.65,15.65,1263
20130301|2013-02-07 12:30,7,15.65,15.73,15.6,15.62,1244
20130301|2013-02-07 13:00,7,15.6,15.7,15.55,15.57,2009
20130301|2013-02-07 13:30,7,15.6,15.71,15.5,15.53,1485
20130301|2013-02-07 14:00,7,15.53,15.6,15.49,15.53,1620
20130301|2013-02-07 14:30,7,15.51,15.58,15.35,15.41,3385
20130301|2013-02-07 15:00,7,15.4,15.42,15.25,15.35,4192
20130301|2013-02-07 15:30,7,15.32,15.32,15.32,15.32,250
20130301|2013-02-08 07:00,8,15.4,15.46,15.35,15.45,730
20130301|2013-02-08 07:30,8,15.43,15.45,15.25,15.3,442
20130301|2013-02-08 08:00,8,15.3,15.35,15.25,15.3,507
20130301|2013-02-08 08:30,8,15.35,15.35,15.05,15.1,5844
20130301|2013-02-08 09:00,8,15.15,15.22,15.1,15.15,5427
20130301|2013-02-08 09:30,8,15.13,15.15,15.07,15.13,1932
20130301|2013-02-08 10:00,8,15.13,15.2,15,15.17,4565
20130301|2013-02-08 10:30,8,15.18,15.2,15.1,15.1,683
20130301|2013-02-08 11:00,8,15.1,15.15,15.1,15.13,5699
20130301|2013-02-08 11:30,8,15.14,15.2,15.13,15.15,1265
20130301|2013-02-08 12:00,8,15.15,15.18,15.1,15.12,601
20130301|2013-02-08 12:30,8,15.15,15.15,15.1,15.1,324
20130301|2013-02-08 13:00,8,15.1,15.15,15.05,15.1,2243
20130301|2013-02-08 13:30,8,15.11,15.15,15.05,15.11,3380
20130301|2013-02-08 14:00,8,15.1,15.15,15.05,15.1,746
20130301|2013-02-08 14:30,8,15.1,15.2,15.08,15.12,4463
20130301|2013-02-08 15:00,8,15.15,15.15,15,15.05,5983
20130301|2013-02-08 15:30,8,15.03,15.03,15.03,15.03,3
20130301|2013-02-11 07:00,11,15,15.05,14.95,14.99,432
20130301|2013-02-11 07:30,11,14.97,15.05,14.97,15,745
20130301|2013-02-11 08:00,11,15.02,15.1,15,15.05,1045
20130301|2013-02-11 08:30,11,15.05,15.2,15,15.12,5244
20130301|2013-02-11 09:00,11,15.12,15.2,15.05,15.1,4455
20130301|2013-02-11 09:30,11,15.1,15.15,14.95,15,2805
20130301|2013-02-11 10:00,11,14.96,15,14.89,14.95,2465
20130301|2013-02-11 10:30,11,14.96,15,14.9,14.94,876
20130301|2013-02-11 11:00,11,14.9,15.05,14.9,14.92,4031
20130301|2013-02-11 11:30,11,14.93,15.05,14.9,15.05,1280
20130301|2013-02-11 12:00,11,15.01,15.05,14.9,15,1344
20130301|2013-02-11 12:30,11,14.95,15,14.95,14.95,595
20130301|2013-02-11 13:00,11,14.95,15,14.9,14.9,1937
20130301|2013-02-11 13:30,11,14.9,15,14.9,14.99,1948
20130301|2013-02-11 14:00,11,15,15,14.8,14.9,3596
20130301|2013-02-11 14:30,11,14.88,14.9,14.8,14.88,4150
20130301|2013-02-11 15:00,11,14.85,14.95,14.8,14.95,6362
20130301|2013-02-11 15:30,11,14.93,14.93,14.93,14.93,24
20130301|2013-02-12 07:00,12,14.95,15,14.8,14.82,815
20130301|2013-02-12 07:30,12,14.82,14.85,14.75,14.85,577
20130301|2013-02-12 08:00,12,14.82,14.85,14.8,14.85,214
20130301|2013-02-12 08:30,12,14.85,14.96,14.8,14.95,3940
20130301|2013-02-12 09:00,12,14.95,14.95,14.8,14.85,3404
20130301|2013-02-12 09:30,12,14.85,15,14.83,14.92,2618
20130301|2013-02-12 10:00,12,14.92,14.96,14.85,14.85,3977
20130301|2013-02-12 10:30,12,14.9,14.9,14.78,14.8,4053
20130301|2013-02-12 11:00,12,14.8,14.85,14.75,14.75,6412
20130301|2013-02-12 11:30,12,14.76,14.8,14.6,14.7,2590
20130301|2013-02-12 12:00,12,14.67,14.7,14.6,14.63,2931
20130301|2013-02-12 12:30,12,14.62,14.76,14.62,14.74,4074
20130301|2013-02-12 13:00,12,14.74,14.77,14.65,14.75,2469
20130301|2013-02-12 13:30,12,14.74,14.75,14.68,14.75,2824
20130301|2013-02-12 14:00,12,14.71,14.8,14.7,14.76,2686
20130301|2013-02-12 14:30,12,14.76,14.8,14.69,14.74,5119
20130301|2013-02-12 15:00,12,14.7,14.8,14.65,14.8,10303
20130301|2013-02-12 15:30,12,14.78,14.78,14.78,14.78,450
20130301|2013-02-13 07:00,13,14.65,14.7,14.6,14.65,437
20130301|2013-02-13 07:30,13,14.65,14.75,14.62,14.7,733
20130301|2013-02-13 08:00,13,14.7,14.75,14.65,14.71,1146
20130301|2013-02-13 08:30,13,14.7,14.85,14.59,14.73,8664
20130301|2013-02-13 09:00,13,14.73,14.8,14.7,14.74,1900
20130301|2013-02-13 09:30,13,14.7,14.9,14.7,14.83,6723
20130301|2013-02-13 10:00,13,14.85,15.1,14.8,15,5941
20130301|2013-02-13 10:30,13,14.96,15.1,14.9,15,2303
20130301|2013-02-13 11:00,13,15,15,14.7,14.9,1416
20130301|2013-02-13 11:30,13,14.95,15,14.8,14.9,1885
20130301|2013-02-13 12:00,13,14.9,14.95,14.75,14.8,971
20130301|2013-02-13 12:30,13,14.8,14.85,14.75,14.8,1387
20130301|2013-02-13 13:00,13,14.78,14.95,14.75,14.85,1994
20130301|2013-02-13 13:30,13,14.9,15,14.85,14.95,1782
20130301|2013-02-13 14:00,13,14.93,15,14.8,14.85,3078
20130301|2013-02-13 14:30,13,14.9,15,14.8,14.8,3670
20130301|2013-02-13 15:00,13,14.85,14.9,14.7,14.7,6157
20130301|2013-02-13 15:30,13,14.74,14.74,14.74,14.74,9
20130301|2013-02-14 07:00,14,14.95,14.95,14.9,14.95,508
20130301|2013-02-14 07:30,14,14.9,14.95,14.8,14.94,449
20130301|2013-02-14 08:00,14,14.9,15,14.85,14.94,723
20130301|2013-02-14 08:30,14,14.94,15.05,14.85,14.95,4756
20130301|2013-02-14 09:00,14,14.95,14.95,14.85,14.85,2417
20130301|2013-02-14 09:30,14,14.9,14.9,14.7,14.75,3165
20130301|2013-02-14 10:00,14,14.7,14.75,14.65,14.7,4030
20130301|2013-02-14 10:30,14,14.65,14.85,14.6,14.65,3325
20130301|2013-02-14 11:00,14,14.85,14.85,14.6,14.65,2324
20130301|2013-02-14 11:30,14,14.67,14.7,14.6,14.6,769
20130301|2013-02-14 12:00,14,14.6,14.7,14.6,14.68,1154
20130301|2013-02-14 12:30,14,14.68,14.68,14.6,14.64,661
20130301|2013-02-14 13:00,14,14.64,14.65,14.55,14.6,2156
20130301|2013-02-14 13:30,14,14.61,14.65,14.55,14.58,1940
20130301|2013-02-14 14:00,14,14.55,14.6,14.5,14.55,1779
20130301|2013-02-14 14:30,14,14.55,14.65,14.5,14.55,2576
20130301|2013-02-14 15:00,14,14.6,14.65,14.5,14.5,7108
20130301|2013-02-14 15:30,14,14.54,14.54,14.54,14.54,500
20130301|2013-02-15 07:00,15,14.65,14.65,14.5,14.55,481
20130301|2013-02-15 07:30,15,14.5,14.55,14.44,14.45,737
20130301|2013-02-15 08:00,15,14.45,14.55,14.4,14.43,765
20130301|2013-02-15 08:30,15,14.45,14.55,14.4,14.45,4274
20130301|2013-02-15 09:00,15,14.45,14.5,14.4,14.45,3326
20130301|2013-02-15 09:30,15,14.45,14.55,14.4,14.45,2674
20130301|2013-02-15 10:00,15,14.5,14.55,14.45,14.5,2434
20130301|2013-02-15 10:30,15,14.5,14.6,14.45,14.5,2434
20130301|2013-02-15 11:00,15,14.55,14.65,14.5,14.6,2078
20130301|2013-02-15 11:30,15,14.55,14.6,14.45,14.5,1289
20130301|2013-02-15 12:00,15,14.48,14.55,14.45,14.5,1847
20130301|2013-02-15 12:30,15,14.5,14.5,14.4,14.45,1054
20130301|2013-02-15 13:00,15,14.44,14.8,14.4,14.78,3215
20130301|2013-02-15 13:30,15,14.8,14.85,14.65,14.82,5642
20130301|2013-02-15 14:00,15,14.82,14.82,14.6,14.65,3376
20130301|2013-02-15 14:30,15,14.65,14.7,14.45,14.5,4798
20130301|2013-02-15 15:00,15,14.45,14.5,14.4,14.45,5485
20130301|2013-02-15 15:30,15,14.5,14.5,14.5,14.5,1400
20130301|2013-02-19 07:00,19,14.33,14.35,14.3,14.35,354
20130301|2013-02-19 07:30,19,14.35,14.45,14.29,14.33,3052
20130301|2013-02-19 08:00,19,14.35,14.4,14.33,14.4,331
20130301|2013-02-19 08:30,19,14.38,14.4,14.15,14.15,5838
20130301|2013-02-19 09:00,19,14.15,14.3,14.1,14.1,8384
20130301|2013-02-19 09:30,19,14.1,14.25,14.09,14.2,7220
20130301|2013-02-19 10:00,19,14.2,14.25,14.05,14.05,3959
20130301|2013-02-19 10:30,19,14.05,14.15,14.05,14.05,2033
20130301|2013-02-19 11:00,19,14.1,14.15,14.05,14.1,2491
20130301|2013-02-19 11:30,19,14.1,14.15,14.05,14.08,2609
20130301|2013-02-19 12:00,19,14.05,14.15,14.05,14.06,2619
20130301|2013-02-19 12:30,19,14.1,14.1,14,14,1167
20130301|2013-02-19 13:00,19,14.04,14.05,13.9,13.98,4218
20130301|2013-02-19 13:30,19,13.98,14,13.9,13.9,6465
20130301|2013-02-19 14:00,19,13.9,13.95,13.85,13.85,1133
20130301|2013-02-19 14:30,19,13.9,13.95,13.8,13.85,3726
20130301|2013-02-19 15:00,19,13.85,13.95,13.85,13.9,9507
20130301|2013-02-19 15:30,19,13.89,13.89,13.89,13.89,3
20130301|2013-02-20 07:00,20,13.9,13.95,13.8,13.9,898
20130301|2013-02-20 07:30,20,13.9,13.9,13.83,13.84,206
20130301|2013-02-20 08:00,20,13.85,13.96,13.8,13.9,687
20130301|2013-02-20 08:30,20,13.95,14.2,13.88,14.15,8386
20130301|2013-02-20 09:00,20,14.15,14.2,14,14.05,3164
20130301|2013-02-20 09:30,20,14.05,14.25,14.05,14.25,2359
20130301|2013-02-20 10:00,20,14.25,14.4,14.25,14.35,5843
20130301|2013-02-20 10:30,20,14.3,14.45,14.3,14.42,4677
20130301|2013-02-20 11:00,20,14.4,14.45,14.28,14.35,1961
20130301|2013-02-20 11:30,20,14.35,14.36,14.25,14.3,953
20130301|2013-02-20 12:00,20,14.3,14.4,14.3,14.36,1230
20130301|2013-02-20 12:30,20,14.35,14.44,14.33,14.4,1238
20130301|2013-02-20 13:00,20,14.35,14.5,14.2,14.4,5023
20130301|2013-02-20 13:30,20,14.45,14.83,14.4,14.78,6884
20130301|2013-02-20 14:00,20,14.75,15.05,14.75,14.98,7033
20130301|2013-02-20 14:30,20,15,15.25,14.98,15.18,11905
20130301|2013-02-20 15:00,20,15.15,15.4,15.15,15.35,12916
20130301|2013-02-20 15:30,20,15.39,15.39,15.39,15.39,100
20130301|2013-02-21 07:00,21,15.35,15.4,15.1,15.12,2288
20130301|2013-02-21 07:30,21,15.12,15.25,15.05,15.15,1621
20130301|2013-02-21 08:00,21,15.13,15.2,15.09,15.15,971
20130301|2013-02-21 08:30,21,15.15,15.71,15.15,15.58,18255
20130301|2013-02-21 09:00,21,15.6,15.75,15.35,15.35,11709
20130301|2013-02-21 09:30,21,15.35,15.47,15.25,15.4,4433
20130301|2013-02-21 10:00,21,15.41,15.62,15.39,15.6,3677
20130301|2013-02-21 10:30,21,15.55,15.7,15.5,15.67,4237
20130301|2013-02-21 11:00,21,15.7,15.85,15.65,15.75,4042
20130301|2013-02-21 11:30,21,15.7,15.95,15.65,15.75,5488
20130301|2013-02-21 12:00,21,15.76,15.9,15.65,15.83,2046
20130301|2013-02-21 12:30,21,15.81,16,15.79,15.95,2195
20130301|2013-02-21 13:00,21,15.94,16.05,15.9,15.95,2921
20130301|2013-02-21 13:30,21,15.9,15.95,15.5,15.5,3930
20130301|2013-02-21 14:00,21,15.55,15.6,15.15,15.25,5109
20130301|2013-02-21 14:30,21,15.2,15.5,15.15,15.45,4402
20130301|2013-02-21 15:00,21,15.4,15.55,15.3,15.45,6939
20130301|2013-02-21 15:30,21,15.5,15.5,15.5,15.5,100
20130301|2013-02-22 07:00,22,15.15,15.21,15,15.05,949
20130301|2013-02-22 07:30,22,15.05,15.1,15,15.05,423
20130301|2013-02-22 08:00,22,15,15.15,15,15.1,1465
20130301|2013-02-22 08:30,22,15.05,15.3,14.95,15.2,8405
20130301|2013-02-22 09:00,22,15.15,15.35,15.1,15.3,2882
20130301|2013-02-22 09:30,22,15.3,15.4,15.15,15.33,2809
20130301|2013-02-22 10:00,22,15.3,15.4,15.2,15.25,1836
20130301|2013-02-22 10:30,22,15.2,15.25,15.04,15.05,3133
20130301|2013-02-22 11:00,22,15.1,15.15,14.95,15.02,3203
20130301|2013-02-22 11:30,22,15,15.02,14.85,14.9,2433
20130301|2013-02-22 12:00,22,14.9,15.05,14.9,15,2548
20130301|2013-02-22 12:30,22,15,15.05,14.93,15,1274
20130301|2013-02-22 13:00,22,15,15.1,14.95,15.1,547
20130301|2013-02-22 13:30,22,15.05,15.1,14.95,14.95,1116
20130301|2013-02-22 14:00,22,15,15.05,14.9,14.95,1162
20130301|2013-02-22 14:30,22,14.95,14.98,14.85,14.9,2143
20130301|2013-02-22 15:00,22,14.9,14.9,14.8,14.85,5687
20130301|2013-02-22 15:30,22,14.84,14.84,14.84,14.84,6
20130301|2013-02-25 07:00,25,14.45,14.51,14.4,14.45,884
20130301|2013-02-25 07:30,25,14.45,14.5,14.45,14.46,222
20130301|2013-02-25 08:00,25,14.45,14.47,14.29,14.32,3091
20130301|2013-02-25 08:30,25,14.35,14.41,14.25,14.25,8020
20130301|2013-02-25 09:00,25,14.3,14.55,14.1,14.5,12975
20130301|2013-02-25 09:30,25,14.5,14.85,14.38,14.73,7193
20130301|2013-02-25 10:00,25,14.75,14.9,14.55,14.57,5443
20130301|2013-02-25 10:30,25,14.57,15.28,14.5,15.25,8876
20130301|2013-02-25 11:00,25,15.3,15.4,15.15,15.23,8039
20130301|2013-02-25 11:30,25,15.22,15.31,15.1,15.15,2878
20130301|2013-02-25 12:00,25,15.15,15.35,15.11,15.35,2820
20130301|2013-02-25 12:30,25,15.35,15.65,15.3,15.6,4361
20130301|2013-02-25 13:00,25,15.6,15.85,15.55,15.63,8663
20130301|2013-02-25 13:30,25,15.63,15.9,15.5,15.8,4181
20130301|2013-02-25 14:00,25,15.77,16.4,15.72,16.34,8478
20130301|2013-02-25 14:30,25,16.33,17.35,16.29,17.15,25626
20130301|2013-02-25 15:00,25,17.2,17.7,17,17.6,25009
20130301|2013-02-25 15:30,25,17.64,17.64,17.64,17.64,20
20130301|2013-02-26 07:00,26,16.95,17.2,16.75,17.2,2784
20130301|2013-02-26 07:30,26,17.25,17.25,16.89,16.9,2206
20130301|2013-02-26 08:00,26,16.9,17.05,16.7,16.89,5425
20130301|2013-02-26 08:30,26,16.9,16.95,16.48,16.6,13371
20130301|2013-02-26 09:00,26,16.59,17.12,16.4,17.1,13553
20130301|2013-02-26 09:30,26,17.15,17.5,16.95,17.05,15043
20130301|2013-02-26 10:00,26,17.1,17.75,17.05,17.7,8270
20130301|2013-02-26 10:30,26,17.7,18.05,17.45,17.75,9041
20130301|2013-02-26 11:00,26,17.7,17.9,17.45,17.48,7540
20130301|2013-02-26 11:30,26,17.5,17.55,17.15,17.33,4627
20130301|2013-02-26 12:00,26,17.35,17.45,17.1,17.35,4327
20130301|2013-02-26 12:30,26,17.35,17.38,17,17.16,5698
20130301|2013-02-26 13:00,26,17.15,17.22,17.05,17.1,6188
20130301|2013-02-26 13:30,26,17.08,17.25,16.95,17.12,3171
20130301|2013-02-26 14:00,26,17.15,17.3,17,17.15,3732
20130301|2013-02-26 14:30,26,17.13,17.2,16.6,16.65,8540
20130301|2013-02-26 15:00,26,16.7,17.05,16.6,17,9586
20130301|2013-02-26 15:30,26,17.05,17.05,17.05,17.05,100
20130301|2013-02-27 07:00,27,16.8,17.05,16.8,17.02,2150
20130301|2013-02-27 07:30,27,17,17.01,16.75,16.93,1888
20130301|2013-02-27 08:00,27,16.95,16.95,16.75,16.79,1089
20130301|2013-02-27 08:30,27,16.8,16.95,16.35,16.35,9265
20130301|2013-02-27 09:00,27,16.35,16.45,15.88,15.95,10881
20130301|2013-02-27 09:30,27,15.95,15.98,15.63,15.75,8436
20130301|2013-02-27 10:00,27,15.8,15.8,15.35,15.45,7556
20130301|2013-02-27 10:30,27,15.45,15.52,15.35,15.43,5274
20130301|2013-02-27 11:00,27,15.43,15.5,15.35,15.37,3690
20130301|2013-02-27 11:30,27,15.4,15.6,15.25,15.45,3393
20130301|2013-02-27 12:00,27,15.45,15.65,15.43,15.6,2554
20130301|2013-02-27 12:30,27,15.65,15.7,15.52,15.7,1854
20130301|2013-02-27 13:00,27,15.7,15.7,15.35,15.44,2106
20130301|2013-02-27 13:30,27,15.45,15.6,15.2,15.2,4042
20130301|2013-02-27 14:00,27,15.2,15.25,15.1,15.2,3895
20130301|2013-02-27 14:30,27,15.2,15.45,15.1,15.4,5750
20130301|2013-02-27 15:00,27,15.45,15.6,15.25,15.39,12723
20130301|2013-02-27 15:30,27,15.41,15.41,15.41,15.41,940
20130301|2013-02-28 07:00,28,15.34,15.5,15.34,15.45,2673
20130301|2013-02-28 07:30,28,15.45,15.5,15.25,15.3,581
20130301|2013-02-28 08:00,28,15.3,15.45,15.29,15.35,1039
20130301|2013-02-28 08:30,28,15.35,15.58,15.1,15.25,8371
20130301|2013-02-28 09:00,28,15.22,15.5,15.17,15.32,5549
20130301|2013-02-28 09:30,28,15.35,15.75,15.3,15.63,4964
20130301|2013-02-28 10:00,28,15.65,15.75,15.35,15.4,2923
20130301|2013-02-28 10:30,28,15.45,15.6,15.4,15.45,3427
20130301|2013-02-28 11:00,28,15.45,15.47,15.25,15.35,1523
20130301|2013-02-28 11:30,28,15.3,15.31,15.14,15.3,1214
20130301|2013-02-28 12:00,28,15.3,15.35,15.08,15.17,2728
20130301|2013-02-28 12:30,28,15.15,15.3,15.15,15.2,2260
20130301|2013-02-28 13:00,28,15.2,15.3,15.15,15.3,1367
20130301|2013-02-28 13:30,28,15.25,15.55,15.2,15.4,5361
20130301|2013-02-28 14:00,28,15.45,15.67,15.43,15.54,2394
20130301|2013-02-28 14:30,28,15.5,15.9,15.5,15.9,3986
20130301|2013-02-28 15:00,28,15.9,16.2,15.85,16.1,10219
20130301|2013-02-28 15:30,28,16.14,16.14,16.14,16.14,10
20130301|2013-03-01 07:00,1,16.75,16.93,16.55,16.7,3587
20130301|2013-03-01 07:30,1,16.65,16.8,16.55,16.59,1237
20130301|2013-03-01 08:00,1,16.55,16.8,16.55,16.75,1636
20130301|2013-03-01 08:30,1,16.75,17.25,16.6,16.7,14753
20130301|2013-03-01 09:00,1,16.65,16.65,16.2,16.25,10765
20130301|2013-03-01 09:30,1,16.23,16.23,15.93,16,6723
20130301|2013-03-01 10:00,1,15.95,16.28,15.9,16.25,4538
20130301|2013-03-01 10:30,1,16.25,16.6,16.2,16.24,4208
20130301|2013-03-01 11:00,1,16.25,16.3,15.9,16.05,3332
20130301|2013-03-01 11:30,1,16.05,16.1,15.94,16.05,1852
20130301|2013-03-01 12:00,1,16.05,16.15,15.94,16.15,1490
20130301|2013-03-01 12:30,1,16.15,16.35,16.1,16.18,1899
20130301|2013-03-01 13:00,1,16.15,16.25,16.04,16.18,1264
20130301|2013-03-01 13:30,1,16.2,16.33,16.1,16.2,1507
20130301|2013-03-01 14:00,1,16.16,16.3,16.14,16.25,3611
20130301|2013-03-01 14:30,1,16.2,16.41,16.1,16.15,2886
20130301|2013-03-01 15:00,1,16.2,16.45,16.1,16.35,6288
20130301|2013-03-01 15:30,1,16.39,16.39,16.39,16.39,12
20130301|2013-03-04 07:00,4,16.28,16.4,16.28,16.35,695
20130301|2013-03-04 07:30,4,16.35,16.38,16.3,16.38,280
20130301|2013-03-04 08:00,4,16.37,16.5,16.37,16.45,338
20130301|2013-03-04 08:30,4,16.4,16.5,16.01,16.1,6178
20130301|2013-03-04 09:00,4,16.1,16.25,16.04,16.15,3106
20130301|2013-03-04 09:30,4,16.15,16.25,15.92,15.95,5127
20130301|2013-03-04 10:00,4,15.95,16.07,15.65,15.72,7738
20130301|2013-03-04 10:30,4,15.7,15.81,15.65,15.7,2837
20130301|2013-03-04 11:00,4,15.65,16.07,15.65,16.07,2915
20130301|2013-03-04 11:30,4,16.05,16.2,15.93,15.95,2610
20130301|2013-03-04 12:00,4,15.9,16.05,15.75,15.8,1277
20130301|2013-03-04 12:30,4,15.8,15.85,15.58,15.65,3293
20130301|2013-03-04 13:00,4,15.64,15.75,15.4,15.4,3151
20130301|2013-03-04 13:30,4,15.4,15.42,15.15,15.15,3353
20130301|2013-03-04 14:00,4,15.2,15.35,15.15,15.21,3890
20130301|2013-03-04 14:30,4,15.2,15.25,15.1,15.15,4707
20130301|2013-03-04 15:00,4,15.15,15.15,14.95,14.95,8399
20130301|2013-03-04 15:30,4,15,15,15,15,100
20130301|2013-03-05 07:00,5,14.85,14.9,14.62,14.7,1743
20130301|2013-03-05 07:30,5,14.65,14.7,14.55,14.65,1058
20130301|2013-03-05 08:00,5,14.65,14.7,14.6,14.62,246
20130301|2013-03-05 08:30,5,14.6,14.75,14.5,14.63,8637
20130301|2013-03-05 09:00,5,14.6,14.8,14.52,14.65,5124
20130301|2013-03-05 09:30,5,14.6,14.67,14.55,14.6,4168
20130301|2013-03-05 10:00,5,14.55,14.65,14.45,14.55,5309
20130301|2013-03-05 10:30,5,14.5,14.65,14.5,14.6,1928
20130301|2013-03-05 11:00,5,14.6,14.65,14.55,14.65,2912
20130301|2013-03-05 11:30,5,14.6,14.65,14.55,14.6,1199
20130301|2013-03-05 12:00,5,14.6,14.65,14.55,14.6,1129
20130301|2013-03-05 12:30,5,14.6,14.7,14.5,14.65,1499
20130301|2013-03-05 13:00,5,14.65,14.75,14.6,14.75,1860
20130301|2013-03-05 13:30,5,14.75,14.75,14.6,14.65,3422
20130301|2013-03-05 14:00,5,14.65,14.68,14.58,14.65,2335
20130301|2013-03-05 14:30,5,14.6,14.65,14.5,14.55,3240
20130301|2013-03-05 15:00,5,14.6,14.65,14.5,14.5,8501
20130301|2013-03-05 15:30,5,14.55,14.55,14.55,14.55,1000
20130301|2013-03-06 07:00,6,14.4,14.4,14.2,14.27,995
20130301|2013-03-06 07:30,6,14.25,14.35,14.25,14.35,207
20130301|2013-03-06 08:00,6,14.35,14.35,14.3,14.33,31
20130301|2013-03-06 08:30,6,14.35,14.6,14.3,14.4,5788
20130301|2013-03-06 09:00,6,14.4,14.67,14.4,14.63,3161
20130301|2013-03-06 09:30,6,14.65,14.9,14.62,14.75,3602
20130301|2013-03-06 10:00,6,14.75,14.8,14.7,14.8,1823
20130301|2013-03-06 10:30,6,14.8,14.85,14.7,14.85,1846
20130301|2013-03-06 11:00,6,14.85,14.98,14.75,14.85,3732
20130301|2013-03-06 11:30,6,14.85,14.85,14.6,14.8,1782
20130301|2013-03-06 12:00,6,14.75,14.8,14.55,14.6,1721
20130301|2013-03-06 12:30,6,14.58,14.7,14.55,14.63,2118
20130301|2013-03-06 13:00,6,14.6,14.75,14.6,14.65,2686
20130301|2013-03-06 13:30,6,14.65,14.7,14.5,14.55,1756
20130301|2013-03-06 14:00,6,14.6,14.8,14.58,14.7,2949
20130301|2013-03-06 14:30,6,14.69,14.75,14.6,14.7,4060
20130301|2013-03-06 15:00,6,14.65,14.8,14.65,14.65,5079
20130301|2013-03-06 15:30,6,14.7,14.7,14.7,14.7,110
20130301|2013-03-07 07:00,7,14.65,14.75,14.6,14.6,326
20130301|2013-03-07 07:30,7,14.55,14.6,14.45,14.5,528
20130301|2013-03-07 08:00,7,14.5,14.65,14.5,14.61,403
20130301|2013-03-07 08:30,7,14.65,14.8,14.5,14.65,3290
20130301|2013-03-07 09:00,7,14.6,14.75,14.6,14.65,2027
20130301|2013-03-07 09:30,7,14.65,14.7,14.55,14.6,2853
20130301|2013-03-07 10:00,7,14.55,14.6,14.45,14.51,1842
20130301|2013-03-07 10:30,7,14.51,14.51,14.4,14.45,1589
20130301|2013-03-07 11:00,7,14.5,14.5,14.39,14.45,3090
20130301|2013-03-07 11:30,7,14.4,14.46,14.3,14.32,2835
20130301|2013-03-07 12:00,7,14.35,14.4,14.25,14.4,1722
20130301|2013-03-07 12:30,7,14.4,14.5,14.35,14.35,1783
20130301|2013-03-07 13:00,7,14.35,14.5,14.3,14.33,4467
20130301|2013-03-07 13:30,7,14.35,14.4,14.3,14.35,1491
20130301|2013-03-07 14:00,7,14.35,14.4,14.25,14.28,2659
20130301|2013-03-07 14:30,7,14.28,14.3,14.2,14.25,2680
20130301|2013-03-07 15:00,7,14.25,14.3,14.15,14.2,7165
20130301|2013-03-07 15:30,7,14.2,14.2,14.2,14.2,36
20130301|2013-03-08 07:00,8,14.1,14.11,14.04,14.1,1117
20130301|2013-03-08 07:30,8,14.1,14.1,13.85,13.97,1873
20130301|2013-03-08 08:00,8,14,14,13.9,13.95,334
20130301|2013-03-08 08:30,8,13.95,14.35,13.85,14.3,7925
20130301|2013-03-08 09:00,8,14.3,14.55,14.25,14.25,6348
20130301|2013-03-08 09:30,8,14.25,14.5,14.19,14.25,4044
20130301|2013-03-08 10:00,8,14.25,14.5,13.95,13.97,4841
20130301|2013-03-08 10:30,8,14,14.25,13.85,13.9,3606
20130301|2013-03-08 11:00,8,13.9,14.15,13.9,14.13,5402
20130301|2013-03-08 11:30,8,14.13,14.2,14.05,14.1,2711
20130301|2013-03-08 12:00,8,14.08,14.15,14,14.15,1572
20130301|2013-03-08 12:30,8,14.11,14.15,14,14.05,1067
20130301|2013-03-08 13:00,8,14,14.05,13.95,13.95,3492
20130301|2013-03-08 13:30,8,13.95,14.05,13.95,14,1504
20130301|2013-03-08 14:00,8,14.02,14.05,13.95,14,2070
20130301|2013-03-08 14:30,8,14,14,13.85,13.91,3773
20130301|2013-03-08 15:00,8,13.93,13.95,13.75,13.75,9957
20130301|2013-03-08 15:30,8,13.79,13.8,13.79,13.8,5027
20130301|2013-03-11 07:00,11,13.94,13.95,13.85,13.86,290
20130301|2013-03-11 07:30,11,13.86,13.9,13.75,13.83,471
20130301|2013-03-11 08:00,11,13.85,13.85,13.8,13.85,166
20130301|2013-03-11 08:30,11,13.79,13.9,13.73,13.75,4070
20130301|2013-03-11 09:00,11,13.75,13.85,13.68,13.8,4556
20130301|2013-03-11 09:30,11,13.78,13.79,13.59,13.59,2776
20130301|2013-03-11 10:00,11,13.6,13.65,13.5,13.55,2887
20130301|2013-03-11 10:30,11,13.6,13.6,13.4,13.45,4109
20130301|2013-03-11 11:00,11,13.45,13.5,13.4,13.45,1912
20130301|2013-03-11 11:30,11,13.44,13.45,13.35,13.35,3030
20130301|2013-03-11 12:00,11,13.39,13.4,13.15,13.2,3351
20130301|2013-03-11 12:30,11,13.2,13.2,13.1,13.15,4215
20130301|2013-03-11 13:00,11,13.1,13.16,13.05,13.1,4934
20130301|2013-03-11 13:30,11,13.15,13.2,13.05,13.1,1900
20130301|2013-03-11 14:00,11,13.1,13.2,13.05,13.2,2579
20130301|2013-03-11 14:30,11,13.19,13.35,13.1,13.15,4111
20130301|2013-03-11 15:00,11,13.15,13.15,12.95,12.95,8727
20130301|2013-03-11 15:30,11,12.99,12.99,12.99,12.99,6
20130301|2013-03-12 07:00,12,13.29,13.34,13.15,13.23,810
20130301|2013-03-12 07:30,12,13.23,13.23,13.14,13.2,372
20130301|2013-03-12 08:00,12,13.2,13.2,13.1,13.15,507
20130301|2013-03-12 08:30,12,13.15,13.35,13.15,13.2,3558
20130301|2013-03-12 09:00,12,13.15,13.2,13.05,13.15,2727
20130301|2013-03-12 09:30,12,13.15,13.41,13.13,13.3,3407
20130301|2013-03-12 10:00,12,13.33,13.7,13.3,13.65,4560
20130301|2013-03-12 10:30,12,13.7,13.8,13.35,13.39,5438
20130301|2013-03-12 11:00,12,13.4,13.6,13.35,13.52,3739
20130301|2013-03-12 11:30,12,13.5,13.6,13.4,13.43,1583
20130301|2013-03-12 12:00,12,13.45,13.55,13.4,13.48,1045
20130301|2013-03-12 12:30,12,13.45,13.67,13.45,13.62,1116
20130301|2013-03-12 13:00,12,13.62,13.95,13.6,13.9,4023
20130301|2013-03-12 13:30,12,13.9,13.92,13.63,13.7,2260
20130301|2013-03-12 14:00,12,13.7,13.73,13.4,13.48,2107
20130301|2013-03-12 14:30,12,13.48,13.51,13.35,13.36,3454
20130301|2013-03-12 15:00,12,13.36,13.5,13.2,13.2,7673
20130301|2013-03-12 15:30,12,13.25,13.25,13.25,13.25,22
20130301|2013-03-13 07:00,13,13.6,13.6,13.35,13.35,790
20130301|2013-03-13 07:30,13,13.4,13.4,13.1,13.2,1472
20130301|2013-03-13 08:00,13,13.2,13.25,13.18,13.23,339
20130301|2013-03-13 08:30,13,13.2,13.55,13.2,13.38,6079
20130301|2013-03-13 09:00,13,13.4,13.6,13.38,13.45,2936
20130301|2013-03-13 09:30,13,13.45,13.5,13.3,13.34,2822
20130301|2013-03-13 10:00,13,13.33,13.37,13.15,13.3,1642
20130301|2013-03-13 10:30,13,13.3,13.39,13.25,13.35,1191
20130301|2013-03-13 11:00,13,13.35,13.4,13.15,13.2,1855
20130301|2013-03-13 11:30,13,13.2,13.25,13.12,13.2,2125
20130301|2013-03-13 12:00,13,13.2,13.25,13.18,13.19,1371
20130301|2013-03-13 12:30,13,13.19,13.2,13.1,13.1,397
20130301|2013-03-13 13:00,13,13.1,13.2,13.05,13.1,1675
20130301|2013-03-13 13:30,13,13.15,13.2,13.1,13.15,1895
20130301|2013-03-13 14:00,13,13.15,13.29,13.1,13.1,1972
20130301|2013-03-13 14:30,13,13.12,13.15,13,13.1,1969
20130301|2013-03-13 15:00,13,13.1,13.1,12.9,12.95,5907
20130301|2013-03-13 15:30,13,12.94,12.94,12.94,12.94,13
20130301|2013-03-14 07:00,14,12.82,12.85,12.75,12.78,824
20130301|2013-03-14 07:30,14,12.77,12.82,12.73,12.74,621
20130301|2013-03-14 08:00,14,12.75,12.85,12.73,12.8,371
20130301|2013-03-14 08:30,14,12.79,12.85,12.7,12.73,5670
20130301|2013-03-14 09:00,14,12.7,12.93,12.7,12.85,2447
20130301|2013-03-14 09:30,14,12.82,12.85,12.75,12.8,1345
20130301|2013-03-14 10:00,14,12.8,12.85,12.75,12.8,2713
20130301|2013-03-14 10:30,14,12.8,12.85,12.7,12.73,1812
20130301|2013-03-14 11:00,14,12.75,12.75,12.65,12.7,2322
20130301|2013-03-14 11:30,14,12.7,12.7,12.6,12.68,749
20130301|2013-03-14 12:00,14,12.65,12.7,12.6,12.65,1059
20130301|2013-03-14 12:30,14,12.68,12.74,12.67,12.74,988
20130301|2013-03-14 13:00,14,12.7,12.75,12.6,12.63,1310
20130301|2013-03-14 13:30,14,12.65,12.7,12.6,12.6,1947
20130301|2013-03-14 14:00,14,12.61,12.65,12.55,12.6,1044
20130301|2013-03-14 14:30,14,12.6,12.6,12.5,12.55,2518
20130301|2013-03-14 15:00,14,12.53,12.65,12.5,12.5,6626
20130301|2013-03-14 15:30,14,12.55,12.55,12.55,12.55,2100
20130301|2013-03-15 07:00,15,12.62,12.62,12.52,12.55,217
20130301|2013-03-15 07:30,15,12.55,12.55,12.48,12.52,332
20130301|2013-03-15 08:00,15,12.52,12.7,12.45,12.69,624
20130301|2013-03-15 08:30,15,12.65,12.95,12.65,12.9,5425
20130301|2013-03-15 09:00,15,12.95,13.11,12.75,12.8,6402
20130301|2013-03-15 09:30,15,12.83,13,12.64,12.7,9505
20130301|2013-03-15 10:00,15,12.7,13,12.49,12.52,3272
20130301|2013-03-15 10:30,15,12.53,12.7,12.5,12.65,3927
20130301|2013-03-15 11:00,15,12.65,12.74,12.5,12.69,4139
20130301|2013-03-15 11:30,15,12.68,12.75,12.55,12.63,2481
20130301|2013-03-15 12:00,15,12.65,12.71,12.65,12.7,285
20130301|2013-03-15 12:30,15,12.7,12.75,12.67,12.73,443
20130301|2013-03-15 13:00,15,12.7,12.82,12.7,12.8,2300
20130301|2013-03-15 13:30,15,12.8,12.85,12.7,12.8,2056
20130301|2013-03-15 14:00,15,12.78,12.78,12.65,12.69,2155
20130301|2013-03-15 14:30,15,12.65,12.7,12.55,12.57,3203
20130301|2013-03-15 15:00,15,12.55,12.65,12.5,12.5,6126
20130301|2013-03-15 15:30,15,12.54,12.54,12.54,12.54,13
20130301|2013-03-18 07:00,18,13.45,13.83,13.45,13.77,3282
20130301|2013-03-18 07:30,18,13.76,13.83,13.59,13.7,1786
20130301|2013-03-18 08:00,18,13.65,13.85,13.6,13.71,1299
20130301|2013-03-18 08:30,18,13.74,13.82,13.34,13.4,12397
20130301|2013-03-18 09:00,18,13.37,13.45,13.15,13.18,5083
20130301|2013-03-18 09:30,18,13.19,13.25,13.1,13.15,3690
20130301|2013-03-18 10:00,18,13.2,13.31,13.15,13.24,3031
20130301|2013-03-18 10:30,18,13.25,13.3,13.2,13.2,3406
20130301|2013-03-18 11:00,18,13.18,13.19,12.93,13.03,5306
20130301|2013-03-18 11:30,18,13.03,15.95,13.03,13.1,2431
20130301|2013-03-18 12:00,18,13.12,13.28,13.1,13.28,2934
20130301|2013-03-18 12:30,18,13.25,13.3,13.19,13.3,1960
20130301|2013-03-18 13:00,18,13.3,13.35,13.05,13.09,2973
20130301|2013-03-18 13:30,18,13.09,13.38,13.05,13.35,3606
20130301|2013-03-18 14:00,18,13.35,13.77,13.25,13.75,7075
20130301|2013-03-18 14:30,18,13.75,14.1,13.75,13.95,11205
20130301|2013-03-18 15:00,18,13.95,14,13.65,13.65,8325
20130301|2013-03-18 15:30,18,13.7,13.7,13.7,13.7,129
20130301|2013-03-19 07:00,19,13.45,13.45,13.15,13.25,951
20130301|2013-03-19 07:30,19,13.25,13.31,13.17,13.26,808
20130301|2013-03-19 08:00,19,13.26,13.32,13.23,13.32,374
20130301|2013-03-19 08:30,19,13.3,13.5,13.25,13.3,4328
20130301|2013-03-19 09:00,19,13.35,13.65,13.3,13.62,3732
20130301|2013-03-19 09:30,19,13.65,13.85,13.65,13.8,5583
20130301|2013-03-19 10:00,19,13.83,13.95,13.74,13.8,2992
20130301|2013-03-19 10:30,19,13.78,14.7,13.65,14.65,7380
20130301|2013-03-19 11:00,19,14.6,15.1,14.3,14.8,10386
20130301|2013-03-19 11:30,19,14.8,14.9,14.75,14.81,2561
20130301|2013-03-19 12:00,19,14.85,15.35,14.84,15.33,4912
20130301|2013-03-19 12:30,19,15.35,15.38,15,15.07,4376
20130301|2013-03-19 13:00,19,15.05,15.15,14.8,15,8322
20130301|2013-03-19 13:30,19,14.98,15.1,14.78,15.05,4082
20130301|2013-03-19 14:00,19,15.05,15.15,14.45,14.9,9508
20130301|2013-03-19 14:30,19,14.9,15,14.5,14.6,7886
20130301|2013-03-19 15:00,19,14.61,15.05,14.55,14.75,5106
20130301|2013-03-19 15:30,19,14.79,14.79,14.79,14.79,6
20130401|2012-07-24 08:00,24,29.95,29.95,29.95,29.95,1
20130401|2012-07-24 14:30,24,28.25,28.25,28.25,28.25,1
20130401|2012-07-25 14:00,25,27.89,27.89,27.89,27.89,1
20130401|2012-07-26 08:00,26,27.54,27.54,27.54,27.54,1
20130401|2012-07-26 09:30,26,27.55,27.55,27.51,27.55,7
20130401|2012-07-26 10:30,26,27.55,27.55,27.55,27.55,1
20130401|2012-07-27 08:00,27,26.91,26.92,26.91,26.92,4
20130401|2012-07-27 09:00,27,26.8,26.95,26.8,26.95,3
20130401|2012-07-27 10:00,27,27.14,27.16,27.11,27.11,10
20130401|2012-07-27 10:30,27,27.35,27.35,27.35,27.35,1
20130401|2012-07-27 11:00,27,27.28,27.29,27.26,27.29,4
20130401|2012-07-27 12:00,27,27.1,27.1,27.03,27.03,3
20130401|2012-07-27 15:00,27,27.15,27.15,27.15,27.15,1
20130401|2012-07-30 15:00,30,27.45,27.45,26.7,26.7,2
20130401|2012-07-31 11:00,31,27.6,27.6,27.58,27.58,16
20130401|2012-08-01 07:30,1,27.4,27.4,27.33,27.33,2
20130401|2012-08-01 09:00,1,27.4,27.54,27.4,27.45,8
20130401|2012-08-01 09:30,1,27.45,27.55,27.2,27.45,17
20130401|2012-08-01 10:00,1,27.45,27.45,27.45,27.45,1
20130401|2012-08-01 10:30,1,27.36,27.36,27.36,27.36,5
20130401|2012-08-01 12:30,1,27.28,27.3,27.28,27.3,2
20130401|2012-08-01 13:00,1,27.4,27.4,27.4,27.4,1
20130401|2012-08-02 07:30,2,27.8,27.9,27.8,27.9,9
20130401|2012-08-02 08:00,2,28.01,28.04,28.01,28.03,6
20130401|2012-08-02 08:30,2,28.05,28.05,28.05,28.05,1
20130401|2012-08-02 10:00,2,27.82,27.82,27.75,27.75,2
20130401|2012-08-02 11:00,2,28,28.01,28,28.01,2
20130401|2012-08-02 12:30,2,28.05,28.05,28.05,28.05,2
20130401|2012-08-02 15:00,2,27.8,27.8,27.8,27.8,1
20130401|2012-08-03 08:30,3,27.6,27.6,27.6,27.6,1
20130401|2012-08-03 10:00,3,27.45,27.45,27.45,27.45,1
20130401|2012-08-03 10:30,3,27.5,27.5,27.5,27.5,25
20130401|2012-08-03 11:00,3,27.6,27.63,27.59,27.6,9
20130401|2012-08-03 13:00,3,27.6,27.65,27.37,27.37,86
20130401|2012-08-03 13:30,3,27.38,27.4,27.38,27.4,3
20130401|2012-08-03 14:00,3,27.52,27.54,27.52,27.54,10
20130401|2012-08-03 14:30,3,27.54,27.56,27.42,27.43,7
20130401|2012-08-03 15:00,3,27.36,27.37,27.3,27.3,26
20130401|2012-08-06 08:30,6,26.89,26.97,26.73,26.78,104
20130401|2012-08-06 09:00,6,26.8,26.9,26.73,26.88,41
20130401|2012-08-06 09:30,6,26.95,26.95,26.95,26.95,5
20130401|2012-08-06 11:30,6,27.05,27.08,27.05,27.08,4
20130401|2012-08-06 13:00,6,27.09,27.09,27.09,27.09,1
20130401|2012-08-06 13:30,6,27.1,27.1,27.05,27.07,6
20130401|2012-08-06 14:00,6,27.05,27.11,27.05,27.1,5
20130401|2012-08-06 14:30,6,27.05,27.05,27.05,27.05,1
20130401|2012-08-06 15:00,6,27,27,26.99,27,8
20130401|2012-08-07 07:00,7,27.07,27.07,27.07,27.07,3
20130401|2012-08-07 08:30,7,26.98,27,26.98,27,2
20130401|2012-08-07 09:00,7,27,27,26.95,26.98,3
20130401|2012-08-07 09:30,7,27,27.09,27,27.05,6
20130401|2012-08-07 10:00,7,27.05,27.05,27.05,27.05,11
20130401|2012-08-07 10:30,7,27,27,26.85,26.91,25
20130401|2012-08-07 11:30,7,27.06,27.06,27.06,27.06,2
20130401|2012-08-07 12:00,7,27.1,27.14,27.1,27.11,3
20130401|2012-08-07 12:30,7,27.15,27.15,27.15,27.15,1
20130401|2012-08-07 13:00,7,27.3,27.3,27.3,27.3,1
20130401|2012-08-07 13:30,7,27.2,27.24,27.15,27.2,21
20130401|2012-08-07 14:30,7,27.4,27.4,27.4,27.4,2
20130401|2012-08-07 15:00,7,27.45,27.45,27.4,27.4,2
20130401|2012-08-08 08:30,8,27.25,27.25,27.25,27.25,3
20130401|2012-08-08 09:00,8,27.26,27.26,27.26,27.26,1
20130401|2012-08-08 09:30,8,27.14,27.14,27.14,27.14,1
20130401|2012-08-08 10:30,8,26.97,26.97,26.97,26.97,1
20130401|2012-08-08 11:00,8,27,27,27,27,1
20130401|2012-08-09 09:00,9,27.1,27.24,27.1,27.24,14
20130401|2012-08-09 13:30,9,27.12,27.12,27.12,27.12,2
20130401|2012-08-10 09:00,10,27.05,27.15,27.05,27.1,10
20130401|2012-08-10 09:30,10,27.09,27.15,27.09,27.15,14
20130401|2012-08-10 10:30,10,27.08,27.08,27.08,27.08,4
20130401|2012-08-10 11:30,10,27.05,27.05,27.05,27.05,1
20130401|2012-08-10 12:30,10,27.11,27.11,27.11,27.11,1
20130401|2012-08-10 13:00,10,27.1,27.1,27.1,27.1,2
20130401|2012-08-10 14:00,10,27,27,27,27,4
20130401|2012-08-10 15:00,10,26.97,26.97,26.97,26.97,1
20130401|2012-08-13 12:00,13,26.9,26.9,26.9,26.9,11
20130401|2012-08-13 12:30,13,26.9,26.9,26.9,26.9,2
20130401|2012-08-13 13:00,13,26.94,26.94,26.9,26.9,7
20130401|2012-08-13 13:30,13,26.9,26.9,26.9,26.9,15
20130401|2012-08-13 15:00,13,26.8,26.9,26.8,26.9,5
20130401|2012-08-14 08:30,14,27.15,27.15,27.15,27.15,1
20130401|2012-08-14 09:30,14,27.2,27.2,27.2,27.2,1
20130401|2012-08-14 11:00,14,27.15,27.15,27.15,27.15,2
20130401|2012-08-14 12:30,14,27.3,27.35,27.3,27.35,4
20130401|2012-08-14 14:30,14,27.45,27.45,27.45,27.45,5
20130401|2012-08-15 09:00,15,27.1,27.13,27.09,27.13,29
20130401|2012-08-15 09:30,15,27.2,27.2,27.2,27.2,10
20130401|2012-08-15 10:00,15,27.2,27.2,27.18,27.18,276
20130401|2012-08-15 11:30,15,27.15,27.22,27.15,27.22,2
20130401|2012-08-15 12:00,15,27.24,27.25,27.24,27.25,2
20130401|2012-08-15 14:30,15,27.35,27.35,27.35,27.35,1
20130401|2012-08-16 08:30,16,27.45,27.45,27.45,27.45,21
20130401|2012-08-16 09:00,16,27.45,27.45,27.44,27.45,42
20130401|2012-08-16 09:30,16,27.45,27.45,27.45,27.45,14
20130401|2012-08-16 10:00,16,27.3,27.3,27.25,27.25,65
20130401|2012-08-16 10:30,16,27.27,27.29,27.27,27.29,2
20130401|2012-08-16 11:30,16,27.29,27.3,27.29,27.3,4
20130401|2012-08-16 13:00,16,27.28,27.28,27.28,27.28,1
20130401|2012-08-16 13:30,16,27.2,27.2,27.2,27.2,15
20130401|2012-08-16 14:00,16,27.2,27.2,27.2,27.2,5
20130401|2012-08-16 14:30,16,27.2,27.2,27.19,27.2,24
20130401|2012-08-16 15:00,16,27.2,27.2,27.19,27.19,9
20130401|2012-08-17 08:00,17,27.39,27.39,27.39,27.39,1
20130401|2012-08-17 08:30,17,27.4,27.46,27.35,27.35,25
20130401|2012-08-17 09:30,17,27.37,27.37,27.37,27.37,1
20130401|2012-08-17 10:00,17,27.3,27.35,27.25,27.25,16
20130401|2012-08-17 11:30,17,27.23,27.23,27.23,27.23,2
20130401|2012-08-17 13:00,17,27.25,27.25,27.18,27.18,39
20130401|2012-08-17 14:00,17,27.25,27.25,27.2,27.2,9
20130401|2012-08-17 14:30,17,27.25,27.25,27.25,27.25,3
20130401|2012-08-17 15:00,17,27.2,27.2,27.13,27.13,3
20130401|2012-08-20 08:30,20,27.25,27.25,27.25,27.25,1
20130401|2012-08-20 10:00,20,27.37,27.4,27.36,27.36,89
20130401|2012-08-20 10:30,20,27.35,27.35,27.3,27.3,2
20130401|2012-08-20 11:00,20,27.27,27.27,27.24,27.24,14
20130401|2012-08-20 13:00,20,27.38,27.38,27.34,27.35,54
20130401|2012-08-20 13:30,20,27.33,27.34,27.33,27.34,2
20130401|2012-08-20 14:00,20,27.33,27.35,27.33,27.34,21
20130401|2012-08-20 14:30,20,27.4,27.45,27.35,27.45,11
20130401|2012-08-20 15:00,20,27.43,27.43,27.43,27.43,1
20130401|2012-08-21 08:30,21,27.45,27.45,27.43,27.43,301
20130401|2012-08-21 09:00,21,27.4,27.4,27.4,27.4,40
20130401|2012-08-21 09:30,21,27.38,27.4,27.38,27.4,46
20130401|2012-08-21 12:30,21,27.64,27.67,27.64,27.67,2
20130401|2012-08-21 13:30,21,27.65,27.65,27.65,27.65,3
20130401|2012-08-21 14:00,21,27.75,27.9,27.75,27.9,8
20130401|2012-08-21 14:30,21,27.85,28,27.85,27.95,37
20130401|2012-08-21 15:00,21,28,28.01,27.93,27.93,41
20130401|2012-08-22 07:00,22,28.15,28.15,28.1,28.1,11
20130401|2012-08-22 07:30,22,28.05,28.05,27.98,28.01,119
20130401|2012-08-22 08:00,22,28.1,28.1,28.06,28.07,36
20130401|2012-08-22 08:30,22,28.1,28.1,27.9,27.9,55
20130401|2012-08-22 09:00,22,28.05,28.05,27.83,27.85,86
20130401|2012-08-22 09:30,22,28,28,28,28,33
20130401|2012-08-22 10:00,22,28,28.04,27.95,27.95,28
20130401|2012-08-22 10:30,22,27.95,27.95,27.89,27.89,10
20130401|2012-08-22 11:00,22,27.85,27.9,27.84,27.9,10
20130401|2012-08-22 11:30,22,27.97,27.97,27.95,27.95,2
20130401|2012-08-22 12:00,22,28.05,28.07,27.94,27.94,19
20130401|2012-08-22 12:30,22,27.95,27.95,27.94,27.94,3
20130401|2012-08-22 13:00,22,27.9,27.94,27.85,27.9,50
20130401|2012-08-22 13:30,22,27.85,27.85,27.8,27.81,5
20130401|2012-08-22 14:00,22,27.8,27.89,27.8,27.89,25
20130401|2012-08-22 14:30,22,27.9,27.95,27.89,27.93,32
20130401|2012-08-22 15:00,22,27.96,28.15,27.96,28.15,18
20130401|2012-08-23 07:30,23,28.1,28.15,28.1,28.15,2
20130401|2012-08-23 08:00,23,28.15,28.19,28.13,28.19,25
20130401|2012-08-23 08:30,23,28.15,28.35,28.15,28.3,77
20130401|2012-08-23 09:00,23,28.3,28.35,28.25,28.25,92
20130401|2012-08-23 09:30,23,28.1,28.2,28.1,28.2,33
20130401|2012-08-23 10:00,23,28.2,28.2,28.1,28.1,6
20130401|2012-08-23 10:30,23,28.15,28.15,28.15,28.15,2
20130401|2012-08-23 11:00,23,28.15,28.22,28.15,28.2,58
20130401|2012-08-23 13:30,23,28.25,28.27,28.2,28.2,4
20130401|2012-08-23 14:00,23,28.25,28.26,28.23,28.23,5
20130401|2012-08-23 14:30,23,28.25,28.25,28.23,28.23,4
20130401|2012-08-23 15:00,23,28.28,28.4,28.25,28.4,12
20130401|2012-08-24 07:30,24,28.49,28.5,28.49,28.5,5
20130401|2012-08-24 08:00,24,28.45,28.5,28.43,28.45,54
20130401|2012-08-24 08:30,24,28.5,28.55,28.4,28.4,17
20130401|2012-08-24 09:00,24,28.5,28.5,28.3,28.36,67
20130401|2012-08-24 09:30,24,28.25,28.25,28.25,28.25,1
20130401|2012-08-24 10:00,24,28.3,28.3,28.25,28.25,7
20130401|2012-08-24 11:00,24,28.32,28.32,28.32,28.32,1
20130401|2012-08-24 11:30,24,28.3,28.3,28.25,28.25,6
20130401|2012-08-24 12:30,24,28.13,28.13,28.13,28.13,1
20130401|2012-08-24 14:00,24,28.26,28.35,28.25,28.27,23
20130401|2012-08-24 14:30,24,28.27,28.27,28.2,28.2,3
20130401|2012-08-27 07:30,27,28.3,28.3,28.28,28.3,18
20130401|2012-08-27 08:00,27,28.2,28.27,28.2,28.26,25
20130401|2012-08-27 08:30,27,28.3,28.36,28.3,28.36,53
20130401|2012-08-27 09:00,27,28.3,28.35,28.3,28.33,83
20130401|2012-08-27 09:30,27,28.35,28.35,28.3,28.3,20
20130401|2012-08-27 10:00,27,28.3,28.31,28.25,28.25,33
20130401|2012-08-27 10:30,27,28.2,28.24,28.2,28.2,32
20130401|2012-08-27 11:00,27,28.2,28.2,28.18,28.19,53
20130401|2012-08-27 11:30,27,28.2,28.2,28.19,28.2,3
20130401|2012-08-27 12:00,27,28.23,28.23,28.23,28.23,9
20130401|2012-08-27 12:30,27,28.15,28.15,28.1,28.1,6
20130401|2012-08-27 13:00,27,28.1,28.12,28.05,28.12,17
20130401|2012-08-27 14:00,27,28.15,28.15,28.15,28.15,5
20130401|2012-08-27 14:30,27,28.15,28.3,28.15,28.28,4
20130401|2012-08-27 15:00,27,28.3,28.3,28.3,28.3,3
20130401|2012-08-28 07:30,28,28.39,28.39,28.39,28.39,1
20130401|2012-08-28 08:00,28,28.35,28.35,28.35,28.35,9
20130401|2012-08-28 08:30,28,28.34,28.35,28.2,28.35,40
20130401|2012-08-28 09:00,28,28.35,28.37,28.31,28.35,75
20130401|2012-08-28 09:30,28,28.32,28.32,28.22,28.29,23
20130401|2012-08-28 10:00,28,28.25,28.28,28.15,28.26,66
20130401|2012-08-28 10:30,28,28.22,28.27,28.22,28.27,13
20130401|2012-08-28 11:00,28,28.21,28.3,28.21,28.29,43
20130401|2012-08-28 11:30,28,28.3,28.33,28.25,28.25,33
20130401|2012-08-28 12:00,28,28.25,28.3,28.25,28.25,44
20130401|2012-08-28 12:30,28,28.25,28.28,28.25,28.27,12
20130401|2012-08-28 13:00,28,28.25,28.25,28.24,28.25,16
20130401|2012-08-28 13:30,28,28.2,28.21,28.19,28.21,16
20130401|2012-08-28 14:00,28,28.18,28.24,28.15,28.15,23
20130401|2012-08-28 14:30,28,28.25,28.3,28.2,28.3,44
20130401|2012-08-28 15:00,28,28.3,28.35,28.2,28.35,13
20130401|2012-08-29 07:00,29,28.38,28.38,28.38,28.38,1
20130401|2012-08-29 08:00,29,28.35,28.35,28.33,28.35,16
20130401|2012-08-29 08:30,29,28.35,28.36,28.32,28.35,14
20130401|2012-08-29 09:00,29,28.35,28.35,28.35,28.35,5
20130401|2012-08-29 09:30,29,28.35,28.47,28.33,28.45,81
20130401|2012-08-29 10:00,29,28.44,28.45,28.4,28.4,33
20130401|2012-08-29 10:30,29,28.45,28.45,28.23,28.23,36
20130401|2012-08-29 11:00,29,28.25,28.25,28.22,28.25,23
20130401|2012-08-29 11:30,29,28.2,28.24,28.15,28.16,80
20130401|2012-08-29 12:00,29,28.15,28.15,28.05,28.08,20
20130401|2012-08-29 12:30,29,28.12,28.14,28,28.03,23
20130401|2012-08-29 13:00,29,28.05,28.1,28.05,28.1,9
20130401|2012-08-29 13:30,29,28.05,28.25,28.05,28.25,13
20130401|2012-08-29 14:00,29,28.22,28.38,28.22,28.35,199
20130401|2012-08-29 14:30,29,28.35,28.43,28.3,28.35,155
20130401|2012-08-29 15:00,29,28.35,28.55,28.35,28.55,58
20130401|2012-08-30 07:00,30,28.64,28.64,28.64,28.64,8
20130401|2012-08-30 07:30,30,28.65,28.65,28.65,28.65,2
20130401|2012-08-30 08:00,30,28.69,28.7,28.65,28.7,34
20130401|2012-08-30 08:30,30,28.7,28.7,28.45,28.45,61
20130401|2012-08-30 09:00,30,28.55,28.68,28.53,28.68,8
20130401|2012-08-30 09:30,30,28.7,28.74,28.65,28.65,22
20130401|2012-08-30 10:00,30,28.55,28.59,28.5,28.55,12
20130401|2012-08-30 10:30,30,28.55,28.6,28.45,28.51,40
20130401|2012-08-30 11:00,30,28.55,28.6,28.5,28.55,26
20130401|2012-08-30 11:30,30,28.55,28.55,28.55,28.55,3
20130401|2012-08-30 12:00,30,28.5,28.5,28.45,28.45,18
20130401|2012-08-30 12:30,30,28.45,28.45,28.45,28.45,1
20130401|2012-08-30 13:00,30,28.45,28.45,28.39,28.39,16
20130401|2012-08-30 13:30,30,28.44,28.44,28.44,28.44,1
20130401|2012-08-30 14:00,30,28.45,28.48,28.43,28.47,103
20130401|2012-08-30 14:30,30,28.45,28.6,28.35,28.6,65
20130401|2012-08-30 15:00,30,28.6,28.7,28.6,28.7,17
20130401|2012-08-31 07:30,31,28.1,28.1,28.1,28.1,1
20130401|2012-08-31 08:00,31,28.2,28.2,28.2,28.2,1
20130401|2012-08-31 08:30,31,28.3,28.3,28.3,28.3,1
20130401|2012-08-31 09:00,31,28.4,28.55,28.16,28.2,101
20130401|2012-08-31 09:30,31,28.2,28.2,28.05,28.05,57
20130401|2012-08-31 10:00,31,28,28.1,27.99,28.05,76
20130401|2012-08-31 10:30,31,28.06,28.09,28.06,28.09,2
20130401|2012-08-31 11:00,31,28.1,28.35,28.08,28.25,60
20130401|2012-08-31 11:30,31,28.3,28.34,28.2,28.2,39
20130401|2012-08-31 12:00,31,28.21,28.35,28.2,28.35,5
20130401|2012-08-31 12:30,31,28.3,28.35,28.05,28.1,122
20130401|2012-08-31 13:00,31,28.1,28.1,28.05,28.05,9
20130401|2012-08-31 13:30,31,28,28.06,27.95,28.02,77
20130401|2012-08-31 14:00,31,28,28.06,27.95,28.06,48
20130401|2012-08-31 14:30,31,28.05,28.05,27.95,27.95,18
20130401|2012-08-31 15:00,31,28.09,28.13,28.09,28.13,24
20130401|2012-09-04 07:00,4,28.21,28.21,28.15,28.18,7
20130401|2012-09-04 07:30,4,28.18,28.18,28.18,28.18,1
20130401|2012-09-04 08:00,4,28.21,28.21,28.21,28.21,1
20130401|2012-09-04 08:30,4,28.3,28.4,28.29,28.37,31
20130401|2012-09-04 09:00,4,28.35,28.54,28.25,28.35,162
20130401|2012-09-04 09:30,4,28.25,28.32,28.25,28.32,2
20130401|2012-09-04 10:00,4,28.25,28.29,28.25,28.29,7
20130401|2012-09-04 11:30,4,28.37,28.37,28.37,28.37,2
20130401|2012-09-04 12:00,4,28.35,28.37,28.3,28.37,13
20130401|2012-09-04 12:30,4,28.37,28.37,28.37,28.37,5
20130401|2012-09-04 13:00,4,28.25,28.25,28.25,28.25,2
20130401|2012-09-04 13:30,4,28.18,28.25,28.15,28.25,24
20130401|2012-09-04 14:00,4,28.27,28.3,28.15,28.15,38
20130401|2012-09-04 14:30,4,28.25,28.35,28.24,28.28,182
20130401|2012-09-04 15:00,4,28.3,28.3,28.25,28.25,20
20130401|2012-09-05 07:00,5,28.45,28.45,28.43,28.43,14
20130401|2012-09-05 08:00,5,28.35,28.35,28.3,28.35,25
20130401|2012-09-05 08:30,5,28.35,28.41,28.25,28.25,161
20130401|2012-09-05 09:00,5,28.13,28.13,28.05,28.07,10
20130401|2012-09-05 09:30,5,28.12,28.12,28.12,28.12,4
20130401|2012-09-05 10:00,5,28.11,28.14,28.04,28.04,164
20130401|2012-09-05 10:30,5,28.05,28.05,27.99,28,50
20130401|2012-09-05 11:00,5,28,28,27.92,27.92,58
20130401|2012-09-05 11:30,5,27.95,27.95,27.95,27.95,19
20130401|2012-09-05 12:00,5,27.95,28,27.93,28,18
20130401|2012-09-05 12:30,5,27.99,28.07,27.99,28.06,64
20130401|2012-09-05 13:00,5,28.04,28.05,28,28.05,32
20130401|2012-09-05 13:30,5,28,28,27.92,27.97,101
20130401|2012-09-05 14:00,5,27.95,27.96,27.94,27.94,42
20130401|2012-09-05 14:30,5,27.95,27.95,27.86,27.86,86
20130401|2012-09-05 15:00,5,27.85,27.89,27.85,27.88,13
20130401|2012-09-06 07:00,6,27.69,27.69,27.69,27.69,6
20130401|2012-09-06 07:30,6,27.6,27.7,27.6,27.65,16
20130401|2012-09-06 08:00,6,27.65,27.65,27.41,27.43,98
20130401|2012-09-06 08:30,6,27.45,27.45,26.94,27.18,618
20130401|2012-09-06 09:00,6,27.19,27.2,26.93,26.94,1032
20130401|2012-09-06 09:30,6,26.95,27.02,26.93,26.99,99
20130401|2012-09-06 10:30,6,27,27,26.93,26.95,89
20130401|2012-09-06 11:00,6,26.95,26.96,26.94,26.95,230
20130401|2012-09-06 11:30,6,26.93,26.93,26.93,26.93,43
20130401|2012-09-06 12:00,6,26.94,26.95,26.94,26.95,7
20130401|2012-09-06 12:30,6,26.96,26.97,26.96,26.97,46
20130401|2012-09-06 13:00,6,27,27.07,27,27.03,15
20130401|2012-09-06 13:30,6,27,27.07,27,27.07,18
20130401|2012-09-06 14:00,6,27.05,27.15,27.05,27.15,136
20130401|2012-09-06 14:30,6,27.15,27.17,27,27,304
20130401|2012-09-06 15:00,6,26.95,27.05,26.95,27,33
20130401|2012-09-07 07:00,7,26.7,26.7,26.7,26.7,2
20130401|2012-09-07 07:30,7,26.8,26.8,26.63,26.7,33
20130401|2012-09-07 08:00,7,26.65,26.7,26.6,26.62,106
20130401|2012-09-07 08:30,7,26.65,26.72,26.59,26.63,110
20130401|2012-09-07 09:00,7,26.64,26.72,26.47,26.47,151
20130401|2012-09-07 09:30,7,26.47,26.5,26.45,26.5,11
20130401|2012-09-07 10:00,7,26.49,26.55,26.49,26.53,16
20130401|2012-09-07 10:30,7,26.53,26.55,26.53,26.53,4
20130401|2012-09-07 11:00,7,26.5,26.5,26.47,26.47,24
20130401|2012-09-07 11:30,7,26.4,26.4,26.39,26.4,3
20130401|2012-09-07 12:00,7,26.4,26.4,26.39,26.4,8
20130401|2012-09-07 12:30,7,26.45,26.45,26.42,26.44,14
20130401|2012-09-07 13:00,7,26.45,26.45,26.36,26.43,18
20130401|2012-09-07 13:30,7,26.45,26.45,26.35,26.35,109
20130401|2012-09-07 14:00,7,26.35,26.4,26.35,26.35,61
20130401|2012-09-07 14:30,7,26.4,26.41,26.34,26.39,55
20130401|2012-09-07 15:00,7,26.4,26.5,26.35,26.5,103
20130401|2012-09-10 07:00,10,26.5,26.5,26.45,26.45,3
20130401|2012-09-10 07:30,10,26.54,26.54,26.54,26.54,1
20130401|2012-09-10 08:00,10,26.54,26.54,26.54,26.54,3
20130401|2012-09-10 08:30,10,26.65,26.65,26.5,26.5,6
20130401|2012-09-10 09:00,10,26.41,26.5,26.41,26.45,42
20130401|2012-09-10 09:30,10,26.45,26.55,26.4,26.5,55
20130401|2012-09-10 10:00,10,26.49,26.52,26.49,26.52,30
20130401|2012-09-10 10:30,10,26.5,26.51,26.44,26.45,27
20130401|2012-09-10 11:00,10,26.43,26.52,26.43,26.47,30
20130401|2012-09-10 11:30,10,26.5,26.55,26.5,26.55,9
20130401|2012-09-10 12:00,10,26.52,26.55,26.52,26.53,19
20130401|2012-09-10 12:30,10,26.55,26.55,26.55,26.55,20
20130401|2012-09-10 13:00,10,26.55,26.56,26.55,26.56,12
20130401|2012-09-10 13:30,10,26.6,26.63,26.59,26.6,48
20130401|2012-09-10 14:00,10,26.6,26.7,26.58,26.62,62
20130401|2012-09-10 14:30,10,26.65,26.9,26.64,26.89,163
20130401|2012-09-10 15:00,10,26.89,26.98,26.87,26.95,70
20130401|2012-09-11 07:30,11,26.65,26.65,26.65,26.65,2
20130401|2012-09-11 08:00,11,26.66,26.73,26.66,26.73,5
20130401|2012-09-11 08:30,11,26.65,26.67,26.31,26.31,84
20130401|2012-09-11 09:00,11,26.3,26.4,26.27,26.34,96
20130401|2012-09-11 09:30,11,26.35,26.35,26.2,26.26,21
20130401|2012-09-11 10:00,11,26.27,26.3,26.23,26.26,47
20130401|2012-09-11 10:30,11,26.25,26.35,26.25,26.35,7
20130401|2012-09-11 11:00,11,26.35,26.44,26.35,26.43,11
20130401|2012-09-11 11:30,11,26.5,26.58,26.48,26.56,17
20130401|2012-09-11 12:00,11,26.5,26.54,26.48,26.48,10
20130401|2012-09-11 12:30,11,26.45,26.49,26.37,26.41,73
20130401|2012-09-11 13:00,11,26.41,26.41,26.4,26.4,28
20130401|2012-09-11 13:30,11,26.4,26.5,26.4,26.44,21
20130401|2012-09-11 14:00,11,26.44,26.55,26.44,26.55,6
20130401|2012-09-11 14:30,11,26.6,26.65,26.36,26.36,46
20130401|2012-09-11 15:00,11,26.45,26.7,26.45,26.7,12
20130401|2012-09-12 07:00,12,26.45,26.45,26.4,26.43,3
20130401|2012-09-12 07:30,12,26.4,26.4,26.32,26.32,7
20130401|2012-09-12 08:00,12,26.22,26.22,26.22,26.22,3
20130401|2012-09-12 08:30,12,26.2,26.2,26.1,26.15,14
20130401|2012-09-12 09:00,12,26.15,26.2,26.05,26.2,13
20130401|2012-09-12 09:30,12,26.2,26.3,26.15,26.16,25
20130401|2012-09-12 10:00,12,26.1,26.15,26,26,19
20130401|2012-09-12 10:30,12,25.95,25.97,25.91,25.95,92
20130401|2012-09-12 11:00,12,25.95,26,25.95,25.97,47
20130401|2012-09-12 11:30,12,25.99,25.99,25.93,25.97,16
20130401|2012-09-12 12:00,12,25.9,25.93,25.85,25.93,85
20130401|2012-09-12 12:30,12,25.9,25.9,25.9,25.9,1
20130401|2012-09-12 13:00,12,25.9,25.95,25.9,25.95,10
20130401|2012-09-12 13:30,12,25.87,25.93,25.87,25.9,13
20130401|2012-09-12 14:00,12,25.95,26,25.89,25.89,50
20130401|2012-09-12 14:30,12,25.92,26.03,25.89,25.9,35
20130401|2012-09-12 15:00,12,25.89,26.05,25.88,26.05,66
20130401|2012-09-13 08:00,13,26.01,26.1,26.01,26.04,173
20130401|2012-09-13 08:30,13,26,26.25,26,26.09,155
20130401|2012-09-13 09:00,13,26.05,26.07,25.7,25.72,54
20130401|2012-09-13 09:30,13,25.75,25.8,25.74,25.75,22
20130401|2012-09-13 10:00,13,25.75,25.8,25.74,25.76,15
20130401|2012-09-13 10:30,13,25.78,25.8,25.78,25.8,106
20130401|2012-09-13 11:00,13,25.86,25.91,25.85,25.86,22
20130401|2012-09-13 11:30,13,25.75,25.75,25.4,25.42,129
20130401|2012-09-13 12:00,13,25.3,25.42,25.24,25.28,121
20130401|2012-09-13 12:30,13,25.16,25.16,25.12,25.16,36
20130401|2012-09-13 13:00,13,25.05,25.05,24.9,24.94,54
20130401|2012-09-13 13:30,13,24.94,25,24.93,24.98,48
20130401|2012-09-13 14:00,13,25,25.12,25,25.05,72
20130401|2012-09-13 14:30,13,25.08,25.3,25,25.25,319
20130401|2012-09-13 15:00,13,25.26,25.45,25.24,25.4,104
20130401|2012-09-14 08:00,14,24.85,24.85,24.85,24.85,1
20130401|2012-09-14 08:30,14,24.8,24.8,24.48,24.65,156
20130401|2012-09-14 09:00,14,24.75,24.75,24.59,24.6,29
20130401|2012-09-14 09:30,14,24.59,24.75,24.59,24.74,103
20130401|2012-09-14 10:00,14,24.65,24.97,24.64,24.97,168
20130401|2012-09-14 10:30,14,25,25.1,24.99,25.06,81
20130401|2012-09-14 11:00,14,25.01,25.01,24.79,24.8,41
20130401|2012-09-14 11:30,14,24.81,24.85,24.73,24.75,30
20130401|2012-09-14 12:00,14,24.85,25.02,24.85,25.02,45
20130401|2012-09-14 12:30,14,24.95,25,24.9,24.92,94
20130401|2012-09-14 13:00,14,24.95,24.98,24.9,24.94,20
20130401|2012-09-14 13:30,14,24.9,24.95,24.9,24.93,35
20130401|2012-09-14 14:00,14,24.9,25.11,24.9,25.05,103
20130401|2012-09-14 14:30,14,25.03,25.2,25,25.2,41
20130401|2012-09-14 15:00,14,25.14,25.45,25.14,25.26,427
20130401|2012-09-17 07:00,17,25.3,25.3,25.3,25.3,4
20130401|2012-09-17 07:30,17,25.35,25.35,25.25,25.25,32
20130401|2012-09-17 08:00,17,25.25,25.25,25.25,25.25,5
20130401|2012-09-17 08:30,17,25.25,25.25,25,25,63
20130401|2012-09-17 09:00,17,24.95,25.05,24.9,25.05,56
20130401|2012-09-17 09:30,17,24.95,25,24.9,24.96,45
20130401|2012-09-17 10:00,17,25,25,24.93,25,190
20130401|2012-09-17 10:30,17,24.95,24.98,24.9,24.93,150
20130401|2012-09-17 11:00,17,24.93,24.95,24.9,24.95,201
20130401|2012-09-17 11:30,17,24.95,25.05,24.95,25,21
20130401|2012-09-17 12:00,17,24.98,25.05,24.92,24.92,45
20130401|2012-09-17 12:30,17,24.95,25,24.95,25,8
20130401|2012-09-17 13:00,17,25,25,24.93,24.96,22
20130401|2012-09-17 13:30,17,24.96,25,24.94,24.99,66
20130401|2012-09-17 14:00,17,24.99,25,24.87,25,612
20130401|2012-09-17 14:30,17,25,25.08,24.85,24.88,589
20130401|2012-09-17 15:00,17,24.85,25.15,24.85,25.15,276
20130401|2012-09-18 07:00,18,24.95,25,24.95,25,6
20130401|2012-09-18 07:30,18,24.95,24.95,24.9,24.94,7
20130401|2012-09-18 08:30,18,25.1,25.23,25.1,25.15,63
20130401|2012-09-18 09:00,18,25.15,25.2,25.15,25.15,14
20130401|2012-09-18 09:30,18,25.13,25.2,25.1,25.15,58
20130401|2012-09-18 10:00,18,25.1,25.15,25.01,25.04,54
20130401|2012-09-18 10:30,18,25.1,25.15,25.05,25.05,59
20130401|2012-09-18 11:00,18,25.08,25.11,25.05,25.1,137
20130401|2012-09-18 11:30,18,25.1,25.1,25.05,25.09,9
20130401|2012-09-18 12:00,18,25.05,25.1,25.01,25.03,42
20130401|2012-09-18 12:30,18,25.04,25.05,25,25.05,30
20130401|2012-09-18 13:00,18,25.01,25.07,24.99,24.99,6
20130401|2012-09-18 13:30,18,24.99,24.99,24.9,24.9,21
20130401|2012-09-18 14:00,18,24.85,24.85,24.72,24.77,13
20130401|2012-09-18 14:30,18,24.74,24.74,24.67,24.67,40
20130401|2012-09-18 15:00,18,24.63,24.75,24.6,24.74,29
20130401|2012-09-19 07:00,19,24.62,24.67,24.62,24.67,6
20130401|2012-09-19 08:00,19,24.55,24.6,24.55,24.6,13
20130401|2012-09-19 08:30,19,24.6,24.8,24.5,24.55,147
20130401|2012-09-19 09:00,19,24.55,24.55,24.4,24.45,71
20130401|2012-09-19 09:30,19,24.45,24.48,24.33,24.33,64
20130401|2012-09-19 10:00,19,24.35,24.35,24.25,24.26,41
20130401|2012-09-19 10:30,19,24.3,24.35,24.25,24.3,48
20130401|2012-09-19 11:00,19,24.25,24.35,24.25,24.35,15
20130401|2012-09-19 11:30,19,24.27,24.35,24.25,24.35,48
20130401|2012-09-19 12:00,19,24.35,24.37,24.31,24.35,40
20130401|2012-09-19 12:30,19,24.35,24.4,24.33,24.35,68
20130401|2012-09-19 13:00,19,24.35,24.4,24.32,24.35,25
20130401|2012-09-19 13:30,19,24.35,24.4,24.35,24.38,63
20130401|2012-09-19 14:00,19,24.4,24.51,24.38,24.5,362
20130401|2012-09-19 14:30,19,24.5,24.62,24.39,24.62,487
20130401|2012-09-19 15:00,19,24.65,24.65,24.5,24.6,731
20130401|2012-09-19 15:30,19,24.51,24.51,24.51,24.51,3
20130401|2012-09-20 07:00,20,24.52,24.55,24.49,24.55,20
20130401|2012-09-20 07:30,20,24.54,24.58,24.53,24.56,25
20130401|2012-09-20 08:00,20,24.55,24.55,24.54,24.55,26
20130401|2012-09-20 08:30,20,24.55,24.77,24.53,24.75,97
20130401|2012-09-20 09:00,20,24.75,24.8,24.6,24.65,68
20130401|2012-09-20 09:30,20,24.67,24.67,24.52,24.52,42
20130401|2012-09-20 10:00,20,24.5,24.55,24.35,24.45,368
20130401|2012-09-20 10:30,20,24.5,24.55,24.45,24.48,177
20130401|2012-09-20 11:00,20,24.48,24.72,24.48,24.67,153
20130401|2012-09-20 11:30,20,24.7,24.75,24.64,24.75,42
20130401|2012-09-20 12:00,20,24.7,24.75,24.6,24.65,216
20130401|2012-09-20 12:30,20,24.63,24.7,24.6,24.67,48
20130401|2012-09-20 13:00,20,24.65,24.65,24.58,24.6,43
20130401|2012-09-20 13:30,20,24.58,24.6,24.55,24.55,65
20130401|2012-09-20 14:00,20,24.5,24.53,24.43,24.5,72
20130401|2012-09-20 14:30,20,24.5,24.5,24.49,24.5,51
20130401|2012-09-20 15:00,20,24.45,24.6,24.45,24.6,670
20130401|2012-09-20 15:30,20,24.56,24.56,24.56,24.56,12
20130401|2012-09-21 07:00,21,24.44,24.44,24.35,24.35,43
20130401|2012-09-21 07:30,21,24.32,24.35,24.32,24.35,4
20130401|2012-09-21 08:00,21,24.31,24.33,24.3,24.3,15
20130401|2012-09-21 08:30,21,24.31,24.35,24.28,24.3,81
20130401|2012-09-21 09:00,21,24.33,24.4,24.3,24.35,41
20130401|2012-09-21 09:30,21,24.3,24.35,24.3,24.35,24
20130401|2012-09-21 10:00,21,24.4,24.4,24.35,24.35,26
20130401|2012-09-21 10:30,21,24.45,24.45,24.35,24.41,23
20130401|2012-09-21 11:00,21,24.4,24.45,24.4,24.44,30
20130401|2012-09-21 11:30,21,24.45,24.45,24.4,24.42,75
20130401|2012-09-21 12:00,21,24.4,24.42,24.4,24.4,20
20130401|2012-09-21 12:30,21,24.45,24.45,24.35,24.35,52
20130401|2012-09-21 13:00,21,24.3,24.37,24.28,24.36,70
20130401|2012-09-21 13:30,21,24.35,24.37,24.3,24.35,183
20130401|2012-09-21 14:00,21,24.35,24.5,24.3,24.5,196
20130401|2012-09-21 14:30,21,24.45,24.6,24.33,24.6,385
20130401|2012-09-21 15:00,21,24.55,24.8,24.55,24.8,502
20130401|2012-09-21 15:30,21,24.71,24.71,24.71,24.71,5
20130401|2012-09-24 07:00,24,24.58,24.58,24.58,24.58,1
20130401|2012-09-24 07:30,24,24.45,24.55,24.43,24.5,87
20130401|2012-09-24 08:00,24,24.5,24.54,24.45,24.54,77
20130401|2012-09-24 08:30,24,24.55,24.65,24.54,24.58,74
20130401|2012-09-24 09:00,24,24.57,24.6,24.49,24.5,144
20130401|2012-09-24 09:30,24,24.45,24.45,24.27,24.3,212
20130401|2012-09-24 10:00,24,24.31,24.45,24.28,24.35,79
20130401|2012-09-24 10:30,24,24.35,24.4,24.3,24.35,113
20130401|2012-09-24 11:00,24,24.32,24.35,24.27,24.32,79
20130401|2012-09-24 11:30,24,24.3,24.36,24.25,24.27,46
20130401|2012-09-24 12:00,24,24.27,24.27,24.2,24.25,37
20130401|2012-09-24 12:30,24,24.3,24.35,24.3,24.35,16
20130401|2012-09-24 13:00,24,24.35,24.35,24.3,24.3,24
20130401|2012-09-24 13:30,24,24.28,24.3,24.23,24.3,87
20130401|2012-09-24 14:00,24,24.26,24.4,24.25,24.34,252
20130401|2012-09-24 14:30,24,24.4,24.45,24.34,24.45,331
20130401|2012-09-24 15:00,24,24.45,24.6,24.4,24.51,827
20130401|2012-09-24 16:00,24,24.57,24.57,24.57,24.57,2
20130401|2012-09-25 07:00,25,24.32,24.33,24.2,24.2,34
20130401|2012-09-25 07:30,25,24.2,24.2,24.13,24.13,15
20130401|2012-09-25 08:00,25,24.12,24.2,24.11,24.16,17
20130401|2012-09-25 08:30,25,24.15,24.45,24.15,24.4,142
20130401|2012-09-25 09:00,25,24.35,24.35,24.2,24.25,165
20130401|2012-09-25 09:30,25,24.25,24.27,24.1,24.1,68
20130401|2012-09-25 10:00,25,24.1,24.15,24.05,24.1,113
20130401|2012-09-25 10:30,25,24.1,24.15,24.05,24.1,87
20130401|2012-09-25 11:00,25,24.12,24.22,24.12,24.17,43
20130401|2012-09-25 11:30,25,24.2,24.55,24.2,24.35,126
20130401|2012-09-25 12:00,25,24.36,24.45,24.3,24.45,72
20130401|2012-09-25 12:30,25,24.4,24.42,24.28,24.28,90
20130401|2012-09-25 13:00,25,24.35,24.4,24.25,24.37,451
20130401|2012-09-25 13:30,25,24.4,24.45,24.34,24.4,108
20130401|2012-09-25 14:00,25,24.42,24.65,24.41,24.55,218
20130401|2012-09-25 14:30,25,24.55,24.85,24.54,24.85,293
20130401|2012-09-25 15:00,25,24.8,24.9,24.7,24.9,1234
20130401|2012-09-25 16:00,25,24.82,24.82,24.82,24.82,35
20130401|2012-09-26 07:00,26,24.78,25,24.77,24.95,28
20130401|2012-09-26 07:30,26,24.95,25,24.93,24.93,26
20130401|2012-09-26 08:00,26,24.9,24.95,24.88,24.9,108
20130401|2012-09-26 08:30,26,24.95,25,24.8,24.87,390
20130401|2012-09-26 09:00,26,24.9,25.1,24.87,25.05,164
20130401|2012-09-26 09:30,26,25.08,25.22,25.04,25.1,92
20130401|2012-09-26 10:00,26,25.1,25.1,24.88,24.95,360
20130401|2012-09-26 10:30,26,25,25.05,24.85,24.95,165
20130401|2012-09-26 11:00,26,24.95,24.95,24.8,24.85,81
20130401|2012-09-26 11:30,26,24.9,24.9,24.84,24.9,50
20130401|2012-09-26 12:00,26,24.8,24.85,24.76,24.76,116
20130401|2012-09-26 12:30,26,24.75,24.86,24.75,24.86,104
20130401|2012-09-26 13:00,26,24.85,24.85,24.75,24.85,73
20130401|2012-09-26 13:30,26,24.85,24.95,24.8,24.83,140
20130401|2012-09-26 14:00,26,24.82,24.96,24.8,24.89,85
20130401|2012-09-26 14:30,26,24.9,25.1,24.88,25,127
20130401|2012-09-26 15:00,26,25,25.05,24.9,24.9,510
20130401|2012-09-26 15:30,26,24.92,24.92,24.92,24.92,8
20130401|2012-09-27 07:00,27,24.7,24.75,24.58,24.75,52
20130401|2012-09-27 07:30,27,24.72,24.72,24.69,24.69,20
20130401|2012-09-27 08:00,27,24.65,24.65,24.6,24.6,8
20130401|2012-09-27 08:30,27,24.55,24.72,24.45,24.69,305
20130401|2012-09-27 09:00,27,24.68,24.8,24.57,24.75,141
20130401|2012-09-27 09:30,27,24.75,24.77,24.67,24.68,63
20130401|2012-09-27 10:00,27,24.7,24.75,24.63,24.7,193
20130401|2012-09-27 10:30,27,24.68,24.7,24.35,24.4,158
20130401|2012-09-27 11:00,27,24.35,24.4,24.15,24.2,185
20130401|2012-09-27 11:30,27,24.15,24.3,24.15,24.27,55
20130401|2012-09-27 12:00,27,24.25,24.3,24.17,24.22,149
20130401|2012-09-27 12:30,27,24.2,24.2,24.1,24.2,40
20130401|2012-09-27 13:00,27,24.2,24.25,24.13,24.2,220
20130401|2012-09-27 13:30,27,24.23,24.35,24.23,24.35,57
20130401|2012-09-27 14:00,27,24.35,24.4,24.3,24.38,482
20130401|2012-09-27 14:30,27,24.35,24.45,24.25,24.25,343
20130401|2012-09-27 15:00,27,24.23,24.4,24.11,24.4,714
20130401|2012-09-27 15:30,27,24.36,24.36,24.36,24.36,10
20130401|2012-09-28 07:00,28,24.4,24.45,24.39,24.42,28
20130401|2012-09-28 07:30,28,24.53,24.63,24.5,24.58,66
20130401|2012-09-28 08:00,28,24.57,24.57,24.5,24.5,58
20130401|2012-09-28 08:30,28,24.55,24.65,24.45,24.6,96
20130401|2012-09-28 09:00,28,24.52,24.65,24.47,24.62,60
20130401|2012-09-28 09:30,28,24.6,24.64,24.45,24.55,65
20130401|2012-09-28 10:00,28,24.55,24.65,24.55,24.55,93
20130401|2012-09-28 10:30,28,24.57,24.65,24.55,24.6,123
20130401|2012-09-28 11:00,28,24.6,24.6,24.35,24.5,86
20130401|2012-09-28 11:30,28,24.45,24.48,24.4,24.4,17
20130401|2012-09-28 12:00,28,24.42,24.5,24.42,24.45,9
20130401|2012-09-28 12:30,28,24.43,24.43,24.32,24.32,35
20130401|2012-09-28 13:00,28,24.3,24.4,24.3,24.4,140
20130401|2012-09-28 13:30,28,24.4,24.5,24.37,24.5,135
20130401|2012-09-28 14:00,28,24.55,24.6,24.47,24.6,220
20130401|2012-09-28 14:30,28,24.55,24.65,24.46,24.55,173
20130401|2012-09-28 15:00,28,24.5,24.55,24.4,24.5,576
20130401|2012-09-28 15:30,28,24.49,24.49,24.49,24.49,130
20130401|2012-10-01 07:00,1,24.35,24.35,24.3,24.3,8
20130401|2012-10-01 07:30,1,24.3,24.32,24.3,24.3,43
20130401|2012-10-01 08:00,1,24.35,24.35,24.29,24.3,15
20130401|2012-10-01 08:30,1,24.35,24.35,24.2,24.3,107
20130401|2012-10-01 09:00,1,24.25,24.25,23.95,24.25,101
20130401|2012-10-01 09:30,1,24.15,24.2,24.1,24.15,133
20130401|2012-10-01 10:00,1,24.15,24.17,24.1,24.15,50
20130401|2012-10-01 10:30,1,24.2,24.25,24.14,24.25,100
20130401|2012-10-01 11:00,1,24.3,24.3,23.97,24.05,167
20130401|2012-10-01 11:30,1,23.97,24.3,23.95,24.2,250
20130401|2012-10-01 12:00,1,24.25,24.4,24.22,24.27,294
20130401|2012-10-01 12:30,1,24.27,24.31,24.08,24.12,135
20130401|2012-10-01 13:00,1,24.09,24.2,24,24.12,175
20130401|2012-10-01 13:30,1,24.1,24.2,24.05,24.1,79
20130401|2012-10-01 14:00,1,24.15,24.55,24.15,24.4,412
20130401|2012-10-01 14:30,1,24.4,24.6,24.4,24.6,240
20130401|2012-10-01 15:00,1,24.55,24.6,24.45,24.5,1033
20130401|2012-10-01 15:30,1,24.47,24.47,24.47,24.47,30
20130401|2012-10-02 07:00,2,24.35,24.35,24.25,24.34,45
20130401|2012-10-02 07:30,2,24.4,24.4,24.3,24.35,53
20130401|2012-10-02 08:00,2,24.31,24.31,24.31,24.31,1
20130401|2012-10-02 08:30,2,24.32,24.35,24.14,24.3,239
20130401|2012-10-02 09:00,2,24.3,24.45,24.27,24.3,102
20130401|2012-10-02 09:30,2,24.25,24.4,24.2,24.35,61
20130401|2012-10-02 10:00,2,24.35,24.4,24.23,24.23,70
20130401|2012-10-02 10:30,2,24.25,24.45,24.2,24.31,217
20130401|2012-10-02 11:00,2,24.32,24.34,24.18,24.2,104
20130401|2012-10-02 11:30,2,24.24,24.35,24.24,24.3,37
20130401|2012-10-02 12:30,2,24.35,24.35,24.25,24.3,42
20130401|2012-10-02 13:00,2,24.32,24.45,24.3,24.44,228
20130401|2012-10-02 13:30,2,24.44,24.5,24.42,24.45,26
20130401|2012-10-02 14:00,2,24.45,24.5,24.4,24.4,277
20130401|2012-10-02 14:30,2,24.4,24.45,24.19,24.2,293
20130401|2012-10-02 15:00,2,24.25,24.4,24.08,24.4,1095
20130401|2012-10-02 15:30,2,24.32,24.32,24.32,24.32,17
20130401|2012-10-03 07:00,3,24.4,24.4,24.27,24.3,47
20130401|2012-10-03 07:30,3,24.3,24.3,24.25,24.25,44
20130401|2012-10-03 08:00,3,24.2,24.25,24.15,24.15,38
20130401|2012-10-03 08:30,3,24.2,24.35,24.19,24.25,150
20130401|2012-10-03 09:00,3,24.25,24.35,24.1,24.1,88
20130401|2012-10-03 09:30,3,24.1,24.15,24.09,24.11,58
20130401|2012-10-03 10:00,3,24.1,24.12,23.94,23.94,218
20130401|2012-10-03 10:30,3,24.05,24.07,23.95,24.05,410
20130401|2012-10-03 11:00,3,24,24.06,23.99,24,203
20130401|2012-10-03 11:30,3,24.05,24.05,23.98,24,159
20130401|2012-10-03 12:00,3,24,24.1,24,24.1,121
20130401|2012-10-03 12:30,3,24.1,24.2,24.1,24.1,241
20130401|2012-10-03 13:00,3,24.1,24.15,24.09,24.15,32
20130401|2012-10-03 13:30,3,24.15,24.15,24.1,24.15,56
20130401|2012-10-03 14:00,3,24.15,24.23,24.08,24.08,163
20130401|2012-10-03 14:30,3,24.1,24.16,24.05,24.15,215
20130401|2012-10-03 15:00,3,24.1,24.2,24.05,24.15,890
20130401|2012-10-03 15:30,3,24.13,24.13,24.13,24.13,1
20130401|2012-10-04 07:30,4,23.95,24,23.9,23.95,29
20130401|2012-10-04 08:00,4,23.92,23.92,23.88,23.9,43
20130401|2012-10-04 08:30,4,23.9,23.95,23.85,23.9,236
20130401|2012-10-04 09:00,4,23.9,23.9,23.6,23.76,236
20130401|2012-10-04 09:30,4,23.8,23.85,23.77,23.8,262
20130401|2012-10-04 10:00,4,23.75,23.9,23.75,23.85,113
20130401|2012-10-04 10:30,4,23.9,23.9,23.82,23.9,56
20130401|2012-10-04 11:00,4,23.87,23.9,23.78,23.85,71
20130401|2012-10-04 11:30,4,23.8,23.95,23.8,23.87,110
20130401|2012-10-04 12:00,4,23.85,23.87,23.79,23.79,46
20130401|2012-10-04 12:30,4,23.78,23.85,23.76,23.77,104
20130401|2012-10-04 13:00,4,23.76,23.82,23.75,23.8,61
20130401|2012-10-04 13:30,4,23.75,23.8,23.75,23.76,32
20130401|2012-10-04 14:00,4,23.75,23.8,23.75,23.77,24
20130401|2012-10-04 14:30,4,23.75,23.8,23.7,23.73,164
20130401|2012-10-04 15:00,4,23.73,23.8,23.6,23.65,887
20130401|2012-10-04 15:30,4,23.63,23.63,23.63,23.63,100
20130401|2012-10-05 07:00,5,23.55,23.6,23.55,23.6,33
20130401|2012-10-05 07:30,5,23.57,23.57,23.25,23.3,44
20130401|2012-10-05 08:00,5,23.24,23.25,23.2,23.23,84
20130401|2012-10-05 08:30,5,23.25,23.3,23.15,23.2,172
20130401|2012-10-05 09:00,5,23.2,23.25,23.15,23.25,86
20130401|2012-10-05 09:30,5,23.25,23.37,23.2,23.35,163
20130401|2012-10-05 10:00,5,23.3,23.4,23.25,23.3,123
20130401|2012-10-05 10:30,5,23.3,23.4,23.25,23.38,97
20130401|2012-10-05 11:00,5,23.3,23.33,23.25,23.3,55
20130401|2012-10-05 11:30,5,23.3,23.3,23.25,23.3,22
20130401|2012-10-05 12:00,5,23.28,23.35,23.28,23.35,31
20130401|2012-10-05 12:30,5,23.35,23.36,23.3,23.35,75
20130401|2012-10-05 13:00,5,23.33,23.37,23.3,23.36,138
20130401|2012-10-05 13:30,5,23.35,23.47,23.35,23.46,144
20130401|2012-10-05 14:00,5,23.5,23.56,23.4,23.45,336
20130401|2012-10-05 14:30,5,23.4,23.6,23.4,23.55,286
20130401|2012-10-05 15:00,5,23.56,23.65,23.45,23.55,792
20130401|2012-10-05 15:30,5,23.51,23.51,23.51,23.51,32
20130401|2012-10-08 07:00,8,23.6,23.6,23.6,23.6,4
20130401|2012-10-08 07:30,8,23.59,23.6,23.59,23.6,5
20130401|2012-10-08 08:00,8,23.6,23.6,23.58,23.6,19
20130401|2012-10-08 08:30,8,23.65,23.7,23.55,23.57,116
20130401|2012-10-08 09:00,8,23.58,23.6,23.5,23.6,85
20130401|2012-10-08 09:30,8,23.64,23.64,23.5,23.6,140
20130401|2012-10-08 10:00,8,23.6,23.65,23.55,23.6,40
20130401|2012-10-08 10:30,8,23.62,23.65,23.55,23.58,145
20130401|2012-10-08 11:00,8,23.6,23.6,23.55,23.6,34
20130401|2012-10-08 11:30,8,23.6,23.62,23.6,23.62,7
20130401|2012-10-08 12:00,8,23.65,23.65,23.6,23.65,63
20130401|2012-10-08 12:30,8,23.6,23.61,23.55,23.55,36
20130401|2012-10-08 13:00,8,23.56,23.6,23.53,23.53,15
20130401|2012-10-08 13:30,8,23.53,23.57,23.53,23.54,20
20130401|2012-10-08 14:00,8,23.51,23.55,23.45,23.55,166
20130401|2012-10-08 14:30,8,23.5,23.55,23.45,23.52,86
20130401|2012-10-08 15:00,8,23.5,23.55,23.45,23.5,493
20130401|2012-10-08 15:30,8,23.52,23.52,23.52,23.52,20
20130401|2012-10-09 07:00,9,23.42,23.42,23.39,23.39,37
20130401|2012-10-09 07:30,9,23.3,23.31,23.25,23.3,53
20130401|2012-10-09 08:00,9,23.35,23.45,23.33,23.43,93
20130401|2012-10-09 08:30,9,23.45,23.62,23.38,23.56,281
20130401|2012-10-09 09:00,9,23.55,23.57,23.46,23.55,246
20130401|2012-10-09 09:30,9,23.55,23.65,23.48,23.65,286
20130401|2012-10-09 10:00,9,23.72,23.75,23.63,23.7,226
20130401|2012-10-09 10:30,9,23.75,23.75,23.65,23.65,23
20130401|2012-10-09 11:00,9,23.65,23.65,23.5,23.52,57
20130401|2012-10-09 11:30,9,23.55,23.6,23.52,23.6,58
20130401|2012-10-09 12:00,9,23.55,23.6,23.53,23.55,11
20130401|2012-10-09 12:30,9,23.6,23.62,23.53,23.57,26
20130401|2012-10-09 13:00,9,23.6,23.65,23.54,23.55,24
20130401|2012-10-09 13:30,9,23.55,23.65,23.55,23.55,14
20130401|2012-10-09 14:00,9,23.59,23.68,23.59,23.68,19
20130401|2012-10-09 14:30,9,23.7,23.77,23.65,23.7,252
20130401|2012-10-09 15:00,9,23.75,23.75,23.6,23.65,677
20130401|2012-10-09 15:30,9,23.67,23.67,23.67,23.67,31
20130401|2012-10-10 07:00,10,23.54,23.6,23.54,23.55,8
20130401|2012-10-10 07:30,10,23.6,23.6,23.54,23.55,130
20130401|2012-10-10 08:00,10,23.54,23.6,23.51,23.53,89
20130401|2012-10-10 08:30,10,23.6,23.65,23.5,23.65,324
20130401|2012-10-10 09:00,10,23.55,23.6,23.5,23.5,186
20130401|2012-10-10 09:30,10,23.5,23.61,23.5,23.6,359
20130401|2012-10-10 10:00,10,23.59,23.65,23.55,23.62,316
20130401|2012-10-10 10:30,10,23.6,23.73,23.6,23.7,47
20130401|2012-10-10 11:00,10,23.65,23.75,23.6,23.75,158
20130401|2012-10-10 11:30,10,23.73,23.82,23.7,23.75,113
20130401|2012-10-10 12:00,10,23.75,23.77,23.63,23.63,120
20130401|2012-10-10 12:30,10,23.65,23.66,23.59,23.6,84
20130401|2012-10-10 13:00,10,23.55,23.67,23.5,23.67,37
20130401|2012-10-10 13:30,10,23.64,23.7,23.63,23.68,43
20130401|2012-10-10 14:00,10,23.75,23.8,23.68,23.8,284
20130401|2012-10-10 14:30,10,23.8,23.85,23.71,23.75,191
20130401|2012-10-10 15:00,10,23.75,23.85,23.74,23.75,1256
20130401|2012-10-10 15:30,10,23.77,23.77,23.77,23.77,3
20130401|2012-10-11 07:00,11,23.57,23.6,23.55,23.55,45
20130401|2012-10-11 07:30,11,23.5,23.55,23.5,23.5,55
20130401|2012-10-11 08:00,11,23.45,23.48,23.29,23.35,131
20130401|2012-10-11 08:30,11,23.35,23.42,23.3,23.4,186
20130401|2012-10-11 09:00,11,23.4,23.4,23.2,23.2,223
20130401|2012-10-11 09:30,11,23.2,23.25,23.08,23.12,169
20130401|2012-10-11 10:00,11,23.1,23.25,23.05,23.18,327
20130401|2012-10-11 10:30,11,23.2,23.25,23.2,23.25,52
20130401|2012-10-11 11:00,11,23.28,23.28,23.05,23.23,212
20130401|2012-10-11 11:30,11,23.25,23.25,23.2,23.2,30
20130401|2012-10-11 12:00,11,23.22,23.22,23.22,23.22,8
20130401|2012-10-11 12:30,11,23.25,23.35,23.25,23.3,106
20130401|2012-10-11 13:00,11,23.35,23.35,23.25,23.28,10
20130401|2012-10-11 13:30,11,23.25,23.4,23.25,23.4,27
20130401|2012-10-11 14:00,11,23.32,23.32,23.25,23.25,7
20130401|2012-10-11 14:30,11,23.22,23.3,23.22,23.27,117
20130401|2012-10-11 15:00,11,23.27,23.35,23.2,23.35,484
20130401|2012-10-11 15:30,11,23.28,23.28,23.28,23.28,178
20130401|2012-10-12 07:00,12,23.05,23.05,22.99,23,23
20130401|2012-10-12 07:30,12,22.98,23,22.98,23,12
20130401|2012-10-12 08:00,12,23,23.1,22.99,22.99,23
20130401|2012-10-12 08:30,12,23.05,23.15,22.9,22.9,184
20130401|2012-10-12 09:00,12,22.9,23,22.9,22.98,48
20130401|2012-10-12 09:30,12,23,23,22.85,22.85,327
20130401|2012-10-12 10:00,12,22.9,23.02,22.89,23,268
20130401|2012-10-12 10:30,12,23,23.15,23,23.05,126
20130401|2012-10-12 11:00,12,23.05,23.17,23,23.17,73
20130401|2012-10-12 11:30,12,23.17,23.17,23.05,23.12,56
20130401|2012-10-12 12:00,12,23.15,23.25,23.1,23.25,67
20130401|2012-10-12 12:30,12,23.2,23.25,23.15,23.15,246
20130401|2012-10-12 13:00,12,23.15,23.21,23.07,23.07,296
20130401|2012-10-12 13:30,12,23.05,23.05,22.85,22.95,273
20130401|2012-10-12 14:00,12,22.95,23.05,22.85,22.85,184
20130401|2012-10-12 14:30,12,22.9,22.95,22.84,22.85,162
20130401|2012-10-12 15:00,12,22.95,23.06,22.85,22.95,1201
20130401|2012-10-12 15:30,12,22.87,22.87,22.87,22.87,42
20130401|2012-10-15 07:00,15,22.66,22.66,22.66,22.66,1
20130401|2012-10-15 07:30,15,22.61,22.75,22.61,22.75,8
20130401|2012-10-15 08:00,15,22.71,22.71,22.65,22.66,30
20130401|2012-10-15 08:30,15,22.7,22.8,22.65,22.75,127
20130401|2012-10-15 09:00,15,22.75,22.95,22.7,22.71,113
20130401|2012-10-15 09:30,15,22.74,22.82,22.7,22.8,59
20130401|2012-10-15 10:00,15,22.75,22.77,22.65,22.75,208
20130401|2012-10-15 10:30,15,22.75,22.78,22.55,22.6,167
20130401|2012-10-15 11:00,15,22.6,22.65,22.55,22.6,125
20130401|2012-10-15 11:30,15,22.55,22.65,22.5,22.62,159
20130401|2012-10-15 12:00,15,22.6,22.65,22.55,22.65,65
20130401|2012-10-15 12:30,15,22.65,22.65,22.65,22.65,16
20130401|2012-10-15 13:00,15,22.6,22.65,22.6,22.6,9
20130401|2012-10-15 13:30,15,22.6,22.75,22.6,22.7,135
20130401|2012-10-15 14:00,15,22.7,22.75,22.65,22.65,261
20130401|2012-10-15 14:30,15,22.7,22.7,22.45,22.55,565
20130401|2012-10-15 15:00,15,22.55,22.85,22.5,22.8,2322
20130401|2012-10-15 15:30,15,22.81,22.81,22.81,22.81,5
20130401|2012-10-16 07:00,16,22.44,22.52,22.42,22.5,101
20130401|2012-10-16 07:30,16,22.5,22.52,22.5,22.5,43
20130401|2012-10-16 08:00,16,22.5,22.55,22.45,22.53,206
20130401|2012-10-16 08:30,16,22.55,22.62,22.4,22.42,576
20130401|2012-10-16 09:00,16,22.4,22.47,22.4,22.47,32
20130401|2012-10-16 09:30,16,22.42,22.5,22.41,22.45,161
20130401|2012-10-16 10:00,16,22.45,22.5,22.4,22.45,182
20130401|2012-10-16 10:30,16,22.45,22.55,22.45,22.55,165
20130401|2012-10-16 11:00,16,22.51,22.52,22.45,22.45,50
20130401|2012-10-16 11:30,16,22.5,22.54,22.45,22.5,64
20130401|2012-10-16 12:00,16,22.5,22.52,22.45,22.45,25
20130401|2012-10-16 12:30,16,22.48,22.5,22.41,22.41,26
20130401|2012-10-16 13:00,16,22.41,22.55,22.41,22.5,92
20130401|2012-10-16 13:30,16,22.55,22.62,22.51,22.55,157
20130401|2012-10-16 14:00,16,22.61,22.7,21.55,22.55,258
20130401|2012-10-16 14:30,16,22.57,22.57,22.5,22.5,346
20130401|2012-10-16 15:00,16,22.5,22.7,21.55,22.5,1002
20130401|2012-10-16 15:30,16,22.52,22.52,22.52,22.52,1
20130401|2012-10-17 07:00,17,22.45,22.5,22.45,22.5,20
20130401|2012-10-17 07:30,17,22.45,22.45,22.35,22.4,58
20130401|2012-10-17 08:00,17,22.45,22.55,22.43,22.55,64
20130401|2012-10-17 08:30,17,22.55,22.65,22.44,22.45,166
20130401|2012-10-17 09:00,17,22.4,22.45,22.37,22.43,90
20130401|2012-10-17 09:30,17,22.4,22.5,22.4,22.45,327
20130401|2012-10-17 10:00,17,22.48,22.48,22.4,22.43,161
20130401|2012-10-17 10:30,17,22.45,22.45,22.38,22.42,278
20130401|2012-10-17 11:00,17,22.42,22.45,22.35,22.4,122
20130401|2012-10-17 11:30,17,22.35,22.43,22.35,22.4,180
20130401|2012-10-17 12:00,17,22.4,22.42,22.3,22.34,137
20130401|2012-10-17 12:30,17,22.3,22.5,22.3,22.43,346
20130401|2012-10-17 13:00,17,22.44,22.45,22.25,22.25,537
20130401|2012-10-17 13:30,17,22.25,22.35,22.2,22.25,184
20130401|2012-10-17 14:00,17,22.2,22.3,22.2,22.24,164
20130401|2012-10-17 14:30,17,22.25,22.3,22.2,22.3,162
20130401|2012-10-17 15:00,17,22.28,22.34,22.14,22.3,606
20130401|2012-10-17 16:00,17,22.21,22.21,22.21,22.21,18
20130401|2012-10-18 07:30,18,22.3,22.35,22.29,22.3,24
20130401|2012-10-18 08:00,18,22.35,22.45,22.35,22.45,29
20130401|2012-10-18 08:30,18,22.45,22.47,22.35,22.41,183
20130401|2012-10-18 09:00,18,22.4,22.46,22.35,22.4,247
20130401|2012-10-18 09:30,18,22.35,22.39,22.25,22.25,217
20130401|2012-10-18 10:00,18,22.25,22.26,22.2,22.25,163
20130401|2012-10-18 10:30,18,22.25,22.3,22.15,22.15,245
20130401|2012-10-18 11:00,18,22.15,22.15,22.05,22.1,123
20130401|2012-10-18 11:30,18,22.15,22.25,22.1,22.25,97
20130401|2012-10-18 12:00,18,22.2,22.29,22.2,22.2,56
20130401|2012-10-18 12:30,18,22.19,22.3,22.15,22.3,84
20130401|2012-10-18 13:00,18,22.3,22.34,22.25,22.3,74
20130401|2012-10-18 13:30,18,22.35,22.45,22.3,22.35,141
20130401|2012-10-18 14:00,18,22.35,22.4,22.3,22.37,231
20130401|2012-10-18 14:30,18,22.4,22.4,22.3,22.35,283
20130401|2012-10-18 15:00,18,22.34,22.4,22.3,22.4,443
20130401|2012-10-18 15:30,18,22.36,22.36,22.36,22.36,35
20130401|2012-10-19 07:00,19,22.4,22.42,22.4,22.42,8
20130401|2012-10-19 07:30,19,22.4,22.4,22.35,22.35,68
20130401|2012-10-19 08:00,19,22.39,22.39,22.32,22.33,28
20130401|2012-10-19 08:30,19,22.3,22.43,22.25,22.25,146
20130401|2012-10-19 09:00,19,22.25,22.3,22.2,22.25,170
20130401|2012-10-19 09:30,19,22.25,22.3,22.25,22.27,50
20130401|2012-10-19 10:00,19,22.25,22.5,22.25,22.45,373
20130401|2012-10-19 10:30,19,22.45,22.5,22.41,22.5,32
20130401|2012-10-19 11:00,19,22.5,22.7,22.48,22.7,164
20130401|2012-10-19 11:30,19,22.65,22.73,22.55,22.73,97
20130401|2012-10-19 12:00,19,22.75,22.84,22.7,22.75,267
20130401|2012-10-19 12:30,19,22.73,22.89,22.7,22.88,311
20130401|2012-10-19 13:00,19,22.85,22.95,22.82,22.95,258
20130401|2012-10-19 13:30,19,22.9,22.94,22.8,22.84,293
20130401|2012-10-19 14:00,19,22.84,22.94,22.75,22.8,145
20130401|2012-10-19 14:30,19,22.85,22.87,22.67,22.74,272
20130401|2012-10-19 15:00,19,22.75,22.95,22.65,22.8,994
20130401|2012-10-19 15:30,19,22.82,22.82,22.82,22.82,2
20130401|2012-10-22 07:00,22,22.7,22.81,22.64,22.75,38
20130401|2012-10-22 07:30,22,22.8,22.84,22.8,22.83,76
20130401|2012-10-22 08:00,22,22.75,22.9,22.75,22.85,41
20130401|2012-10-22 08:30,22,22.85,22.9,22.75,22.84,218
20130401|2012-10-22 09:00,22,22.84,22.85,22.69,22.71,321
20130401|2012-10-22 09:30,22,22.75,22.78,22.7,22.75,30
20130401|2012-10-22 10:00,22,22.7,22.8,22.68,22.7,86
20130401|2012-10-22 10:30,22,22.7,22.76,22.64,22.65,627
20130401|2012-10-22 11:00,22,22.7,22.75,22.68,22.75,63
20130401|2012-10-22 11:30,22,22.76,22.83,22.74,22.74,62
20130401|2012-10-22 12:00,22,22.75,22.87,22.75,22.83,134
20130401|2012-10-22 12:30,22,22.85,22.9,22.8,22.85,41
20130401|2012-10-22 13:00,22,22.85,22.85,22.79,22.79,135
20130401|2012-10-22 13:30,22,22.8,22.83,22.75,22.75,17
20130401|2012-10-22 14:00,22,22.8,22.83,22.7,22.7,202
20130401|2012-10-22 14:30,22,22.68,22.75,22.43,22.45,910
20130401|2012-10-22 15:00,22,22.47,22.6,22.4,22.6,781
20130401|2012-10-22 16:00,22,22.59,22.59,22.59,22.59,69
20130401|2012-10-23 07:00,23,22.93,23.12,22.93,23.1,201
20130401|2012-10-23 07:30,23,23.1,23.34,23.1,23.23,378
20130401|2012-10-23 08:00,23,23.23,23.23,23.18,23.2,56
20130401|2012-10-23 08:30,23,23.2,23.35,23.15,23.25,410
20130401|2012-10-23 09:00,23,23.21,23.32,23.1,23.25,600
20130401|2012-10-23 09:30,23,23.29,23.5,23.28,23.35,727
20130401|2012-10-23 10:00,23,23.35,23.36,23.17,23.2,323
20130401|2012-10-23 10:30,23,23.17,23.36,23,23.01,352
20130401|2012-10-23 11:00,23,22.99,23.15,22.98,23,352
20130401|2012-10-23 11:30,23,23.03,23.08,22.8,22.95,521
20130401|2012-10-23 12:00,23,22.97,23.04,22.9,23,183
20130401|2012-10-23 12:30,23,23.04,23.09,22.99,23.02,148
20130401|2012-10-23 13:00,23,23.02,23.1,22.9,23.03,181
20130401|2012-10-23 13:30,23,23.05,23.05,22.92,22.92,83
20130401|2012-10-23 14:00,23,22.85,23.05,22.85,23.05,68
20130401|2012-10-23 14:30,23,23.03,23.15,23.02,23.05,136
20130401|2012-10-23 15:00,23,23.03,23.15,22.9,22.9,1064
20130401|2012-10-23 16:00,23,22.91,22.91,22.91,22.91,2
20130401|2012-10-24 07:00,24,22.83,22.86,22.8,22.8,102
20130401|2012-10-24 07:30,24,22.8,22.83,22.75,22.76,163
20130401|2012-10-24 08:00,24,22.75,22.75,22.7,22.71,16
20130401|2012-10-24 08:30,24,22.71,22.8,22.65,22.7,335
20130401|2012-10-24 09:00,24,22.7,22.85,22.69,22.73,1232
20130401|2012-10-24 09:30,24,22.75,22.75,22.65,22.65,445
20130401|2012-10-24 10:00,24,22.65,22.7,22.55,22.67,444
20130401|2012-10-24 10:30,24,22.65,22.84,22.65,22.8,290
20130401|2012-10-24 11:00,24,22.79,22.8,22.74,22.75,88
20130401|2012-10-24 11:30,24,22.73,22.73,22.69,22.7,62
20130401|2012-10-24 12:00,24,22.7,22.72,22.67,22.72,56
20130401|2012-10-24 12:30,24,22.65,22.73,22.65,22.69,119
20130401|2012-10-24 13:00,24,22.67,22.7,22.55,22.55,223
20130401|2012-10-24 13:30,24,22.55,22.72,22.55,22.65,237
20130401|2012-10-24 14:00,24,22.7,22.87,22.65,22.7,510
20130401|2012-10-24 14:30,24,22.75,22.8,22.7,22.72,373
20130401|2012-10-24 15:00,24,22.75,22.8,22.7,22.7,689
20130401|2012-10-24 15:30,24,22.68,22.68,22.68,22.68,40
20130401|2012-10-25 07:00,25,22.5,22.6,22.49,22.49,122
20130401|2012-10-25 07:30,25,22.5,22.55,22.45,22.5,107
20130401|2012-10-25 08:00,25,22.5,22.5,22.45,22.45,27
20130401|2012-10-25 08:30,25,22.45,22.48,22.33,22.35,249
20130401|2012-10-25 09:00,25,22.38,22.48,22.35,22.48,305
20130401|2012-10-25 09:30,25,22.5,22.59,22.45,22.5,377
20130401|2012-10-25 10:00,25,22.5,22.55,22.45,22.54,110
20130401|2012-10-25 10:30,25,22.54,22.78,22.49,22.75,523
20130401|2012-10-25 11:00,25,22.71,22.75,22.67,22.67,92
20130401|2012-10-25 11:30,25,22.67,22.74,22.51,22.55,138
20130401|2012-10-25 12:00,25,22.55,22.59,22.52,22.54,121
20130401|2012-10-25 12:30,25,22.55,22.57,22.51,22.54,59
20130401|2012-10-25 13:00,25,22.57,22.58,22.55,22.55,71
20130401|2012-10-25 13:30,25,22.59,22.6,22.49,22.6,113
20130401|2012-10-25 14:00,25,22.55,22.69,22.55,22.69,129
20130401|2012-10-25 14:30,25,22.7,22.7,22.4,22.43,131
20130401|2012-10-25 15:00,25,22.45,22.6,22.4,22.57,417
20130401|2012-10-25 15:30,25,22.52,22.52,22.52,22.52,3
20130401|2012-10-26 07:00,26,22.79,22.79,22.62,22.67,109
20130401|2012-10-26 07:30,26,22.65,22.67,22.37,22.45,156
20130401|2012-10-26 08:00,26,22.45,22.55,22.45,22.5,47
20130401|2012-10-26 08:30,26,22.53,22.6,22.38,22.6,220
20130401|2012-10-26 09:00,26,22.55,22.65,22.5,22.63,272
20130401|2012-10-26 09:30,26,22.6,22.7,22.55,22.65,232
20130401|2012-10-26 10:00,26,22.7,22.75,22.62,22.63,108
20130401|2012-10-26 10:30,26,22.6,22.73,22.6,22.7,39
20130401|2012-10-26 11:00,26,22.7,22.8,22.7,22.76,98
20130401|2012-10-26 11:30,26,22.75,22.8,22.68,22.68,70
20130401|2012-10-26 12:00,26,22.7,22.75,22.7,22.7,7
20130401|2012-10-26 12:30,26,22.65,22.65,22.55,22.6,49
20130401|2012-10-26 13:00,26,22.6,22.6,22.5,22.51,117
20130401|2012-10-26 13:30,26,22.55,22.67,22.5,22.6,185
20130401|2012-10-26 14:00,26,22.62,22.66,22.55,22.59,410
20130401|2012-10-26 14:30,26,22.62,22.71,22.6,22.6,252
20130401|2012-10-26 15:00,26,22.6,22.65,22.45,22.45,496
20130401|2012-10-26 15:30,26,22.53,22.53,22.53,22.53,2
20130401|2012-10-31 07:00,31,22.35,22.4,22.34,22.37,61
20130401|2012-10-31 07:30,31,22.36,22.38,22.33,22.35,154
20130401|2012-10-31 08:00,31,22.4,22.4,22.34,22.36,91
20130401|2012-10-31 08:30,31,22.4,22.56,22.39,22.45,176
20130401|2012-10-31 09:00,31,22.5,22.6,22.45,22.53,110
20130401|2012-10-31 09:30,31,22.55,22.7,22.5,22.67,498
20130401|2012-10-31 10:00,31,22.7,22.85,22.65,22.7,539
20130401|2012-10-31 10:30,31,22.7,22.7,22.63,22.63,108
20130401|2012-10-31 11:00,31,22.6,22.64,22.54,22.64,428
20130401|2012-10-31 11:30,31,22.65,22.8,22.63,22.67,651
20130401|2012-10-31 12:00,31,22.7,22.8,22.67,22.73,147
20130401|2012-10-31 12:30,31,22.74,22.75,22.6,22.65,181
20130401|2012-10-31 13:00,31,22.62,22.65,22.55,22.55,134
20130401|2012-10-31 13:30,31,22.55,22.62,22.55,22.56,393
20130401|2012-10-31 14:00,31,22.56,22.6,22.32,22.45,914
20130401|2012-10-31 14:30,31,22.47,22.7,22.45,22.64,617
20130401|2012-10-31 15:00,31,22.65,22.85,22.64,22.8,1001
20130401|2012-10-31 15:30,31,22.84,22.84,22.84,22.84,58
20130401|2012-11-01 07:00,1,22.68,22.72,22.68,22.7,79
20130401|2012-11-01 07:30,1,22.71,22.71,22.49,22.55,277
20130401|2012-11-01 08:00,1,22.55,22.6,22.5,22.5,67
20130401|2012-11-01 08:30,1,22.45,22.55,22,22.05,632
20130401|2012-11-01 09:00,1,22.05,22.15,21.9,22.15,437
20130401|2012-11-01 09:30,1,22.1,22.14,21.95,22,392
20130401|2012-11-01 10:00,1,22,22.08,21.94,21.95,239
20130401|2012-11-01 10:30,1,21.97,21.97,21.79,21.8,413
20130401|2012-11-01 11:00,1,21.8,21.81,21.7,21.7,184
20130401|2012-11-01 11:30,1,21.65,21.85,21.65,21.81,227
20130401|2012-11-01 12:00,1,21.8,21.9,21.75,21.89,318
20130401|2012-11-01 12:30,1,21.85,21.92,21.79,21.8,287
20130401|2012-11-01 13:00,1,21.8,21.87,21.79,21.85,138
20130401|2012-11-01 13:30,1,21.85,21.87,21.75,21.8,144
20130401|2012-11-01 14:00,1,21.8,21.8,21.55,21.7,121
20130401|2012-11-01 14:30,1,21.68,21.74,21.61,21.7,169
20130401|2012-11-01 15:00,1,21.7,21.85,21.57,21.85,1031
20130401|2012-11-01 15:30,1,21.84,21.84,21.84,21.84,5
20130401|2012-11-02 07:00,2,21.75,21.84,21.75,21.8,190
20130401|2012-11-02 07:30,2,21.8,21.8,21.55,21.58,318
20130401|2012-11-02 08:00,2,21.58,21.67,21.57,21.57,101
20130401|2012-11-02 08:30,2,21.6,21.83,21.5,21.73,825
20130401|2012-11-02 09:00,2,21.7,21.9,21.7,21.88,215
20130401|2012-11-02 09:30,2,21.85,22.08,21.8,21.95,287
20130401|2012-11-02 10:00,2,21.95,22.05,21.95,21.95,277
20130401|2012-11-02 10:30,2,21.95,21.95,21.8,21.9,63
20130401|2012-11-02 11:00,2,21.9,21.93,21.7,21.77,129
20130401|2012-11-02 11:30,2,21.73,21.8,21.65,21.8,145
20130401|2012-11-02 12:00,2,21.8,21.95,21.8,21.9,98
20130401|2012-11-02 12:30,2,21.85,21.96,21.78,21.9,69
20130401|2012-11-02 13:00,2,21.94,22.05,21.94,22,143
20130401|2012-11-02 13:30,2,22.05,22.35,22.05,22.13,186
20130401|2012-11-02 14:00,2,22.12,22.18,22.07,22.13,146
20130401|2012-11-02 14:30,2,22.1,22.28,22.09,22.2,456
20130401|2012-11-02 15:00,2,22.25,22.6,22.23,22.45,1217
20130401|2012-11-02 15:30,2,22.42,22.42,22.42,22.42,24
20130401|2012-11-05 07:00,5,22.45,22.58,22.44,22.58,41
20130401|2012-11-05 07:30,5,22.57,22.57,22.45,22.48,39
20130401|2012-11-05 08:00,5,22.48,22.51,22.48,22.5,36
20130401|2012-11-05 08:30,5,22.55,22.55,22.4,22.4,487
20130401|2012-11-05 09:00,5,22.35,22.45,22.33,22.4,430
20130401|2012-11-05 09:30,5,22.4,22.4,22.15,22.2,320
20130401|2012-11-05 10:00,5,22.2,22.3,22.17,22.3,145
20130401|2012-11-05 10:30,5,22.3,22.39,22.3,22.35,57
20130401|2012-11-05 11:00,5,22.35,22.54,22.3,22.51,256
20130401|2012-11-05 11:30,5,22.5,22.52,22.45,22.5,163
20130401|2012-11-05 12:00,5,22.45,22.5,22.4,22.45,78
20130401|2012-11-05 12:30,5,22.5,22.5,22.4,22.45,49
20130401|2012-11-05 13:00,5,22.45,22.45,22.2,22.25,290
20130401|2012-11-05 13:30,5,22.27,22.3,22.1,22.15,156
20130401|2012-11-05 14:00,5,22.2,22.3,22.15,22.25,140
20130401|2012-11-05 14:30,5,22.3,22.35,22.1,22.3,353
20130401|2012-11-05 15:00,5,22.3,22.65,22.25,22.55,1500
20130401|2012-11-05 15:30,5,22.6,22.6,22.6,22.6,10
20130401|2012-11-06 07:00,6,22.48,22.48,22.35,22.35,48
20130401|2012-11-06 07:30,6,22.31,22.32,22.2,22.22,157
20130401|2012-11-06 08:00,6,22.25,22.25,22.14,22.18,87
20130401|2012-11-06 08:30,6,22.2,22.3,22,22.03,333
20130401|2012-11-06 09:00,6,22,22.07,21.9,22,308
20130401|2012-11-06 09:30,6,22,22.08,21.95,22.06,267
20130401|2012-11-06 10:00,6,22.03,22.1,21.9,21.97,226
20130401|2012-11-06 10:30,6,21.9,21.92,21.65,21.7,556
20130401|2012-11-06 11:00,6,21.75,21.75,21.6,21.6,581
20130401|2012-11-06 11:30,6,21.6,21.7,21.6,21.65,324
20130401|2012-11-06 12:00,6,21.65,21.75,21.6,21.65,382
20130401|2012-11-06 12:30,6,21.65,21.7,21.6,21.65,161
20130401|2012-11-06 13:00,6,21.65,21.7,21.6,21.6,124
20130401|2012-11-06 13:30,6,21.6,21.8,21.6,21.8,164
20130401|2012-11-06 14:00,6,21.8,21.87,21.75,21.79,192
20130401|2012-11-06 14:30,6,21.75,21.9,21.75,21.85,384
20130401|2012-11-06 15:00,6,21.85,21.92,21.75,21.85,814
20130401|2012-11-06 15:30,6,21.88,21.88,21.88,21.88,8
20130401|2012-11-07 07:00,7,22,22.06,21.93,21.99,313
20130401|2012-11-07 07:30,7,21.99,22,21.9,21.93,361
20130401|2012-11-07 08:00,7,21.97,22.02,21.88,22.02,447
20130401|2012-11-07 08:30,7,22.05,22.23,21.95,22,740
20130401|2012-11-07 09:00,7,22.02,22.32,22,22.25,495
20130401|2012-11-07 09:30,7,22.28,22.6,22.13,22.6,903
20130401|2012-11-07 10:00,7,22.65,22.73,22.5,22.73,450
20130401|2012-11-07 10:30,7,22.7,22.9,22.5,22.5,440
20130401|2012-11-07 11:00,7,22.5,22.55,22.35,22.4,182
20130401|2012-11-07 11:30,7,22.45,22.51,22.35,22.48,186
20130401|2012-11-07 12:00,7,22.48,22.48,22.35,22.4,98
20130401|2012-11-07 12:30,7,22.35,22.38,22.3,22.35,26
20130401|2012-11-07 13:00,7,22.35,22.35,22.35,22.35,2
20130401|2012-11-07 13:30,7,22.37,22.45,22.35,22.4,143
20130401|2012-11-07 14:00,7,22.4,22.45,22.25,22.25,205
20130401|2012-11-07 14:30,7,22.3,22.55,22.29,22.55,304
20130401|2012-11-07 15:00,7,22.5,22.6,22.4,22.47,1117
20130401|2012-11-07 15:30,7,22.45,22.45,22.45,22.45,49
20130401|2012-11-08 07:00,8,22.5,22.55,22.43,22.5,35
20130401|2012-11-08 07:30,8,22.45,22.48,22.45,22.48,23
20130401|2012-11-08 08:00,8,22.45,22.5,22.44,22.5,89
20130401|2012-11-08 08:30,8,22.47,22.47,22.1,22.3,347
20130401|2012-11-08 09:00,8,22.25,22.55,22.25,22.49,324
20130401|2012-11-08 09:30,8,22.48,22.6,22.3,22.35,365
20130401|2012-11-08 10:00,8,22.35,22.5,22.3,22.35,203
20130401|2012-11-08 10:30,8,22.35,22.5,22.25,22.3,325
20130401|2012-11-08 11:00,8,22.3,22.4,22.25,22.34,213
20130401|2012-11-08 11:30,8,22.35,22.45,22.35,22.35,102
20130401|2012-11-08 12:00,8,22.3,22.6,22.3,22.55,345
20130401|2012-11-08 12:30,8,22.55,22.63,22.4,22.4,172
20130401|2012-11-08 13:00,8,22.4,22.5,22.4,22.49,219
20130401|2012-11-08 13:30,8,22.45,22.55,22.4,22.4,187
20130401|2012-11-08 14:00,8,22.47,22.47,22.35,22.4,316
20130401|2012-11-08 14:30,8,22.45,22.64,22.44,22.64,316
20130401|2012-11-08 15:00,8,22.65,22.75,22.5,22.5,422
20130401|2012-11-08 15:30,8,22.54,22.54,22.54,22.54,8
20130401|2012-11-09 07:00,9,22.8,23.15,22.8,23.02,164
20130401|2012-11-09 07:30,9,23,23.05,22.9,22.9,60
20130401|2012-11-09 08:00,9,22.9,22.9,22.74,22.83,265
20130401|2012-11-09 08:30,9,22.85,22.85,22.5,22.54,385
20130401|2012-11-09 09:00,9,22.52,22.57,22.38,22.44,517
20130401|2012-11-09 09:30,9,22.45,22.55,22.4,22.45,187
20130401|2012-11-09 10:00,9,22.45,22.58,22.45,22.55,100
20130401|2012-11-09 10:30,9,22.55,22.65,22.54,22.6,114
20130401|2012-11-09 11:00,9,22.55,22.6,22.45,22.45,328
20130401|2012-11-09 11:30,9,22.45,22.55,22.45,22.55,108
20130401|2012-11-09 12:00,9,22.55,22.78,22.55,22.78,146
20130401|2012-11-09 12:30,9,22.75,22.9,22.7,22.8,223
20130401|2012-11-09 13:00,9,22.8,22.85,22.76,22.85,53
20130401|2012-11-09 13:30,9,22.75,22.8,22.65,22.8,114
20130401|2012-11-09 14:00,9,22.8,22.85,22.75,22.84,52
20130401|2012-11-09 14:30,9,22.85,22.9,22.74,22.8,139
20130401|2012-11-09 15:00,9,22.85,22.95,22.8,22.95,392
20130401|2012-11-09 15:30,9,22.88,22.88,22.88,22.88,10
20130401|2012-11-12 07:00,12,22.9,22.94,22.89,22.9,31
20130401|2012-11-12 07:30,12,22.9,22.9,22.8,22.8,132
20130401|2012-11-12 08:00,12,22.78,22.8,22.7,22.75,40
20130401|2012-11-12 08:30,12,22.75,22.8,22.6,22.65,306
20130401|2012-11-12 09:00,12,22.65,22.7,22.6,22.65,238
20130401|2012-11-12 09:30,12,22.61,22.7,22.58,22.65,250
20130401|2012-11-12 10:00,12,22.65,22.65,22.55,22.6,64
20130401|2012-11-12 10:30,12,22.6,22.6,22.5,22.5,75
20130401|2012-11-12 11:00,12,22.55,22.55,22.41,22.44,130
20130401|2012-11-12 11:30,12,22.45,22.45,22.32,22.41,136
20130401|2012-11-12 12:00,12,22.35,22.37,22.3,22.3,64
20130401|2012-11-12 12:30,12,22.35,22.4,22.25,22.25,204
20130401|2012-11-12 13:00,12,22.25,22.3,22.17,22.25,65
20130401|2012-11-12 13:30,12,22.25,22.37,22.21,22.3,87
20130401|2012-11-12 14:00,12,22.22,22.34,22.2,22.3,187
20130401|2012-11-12 14:30,12,22.32,22.33,22.25,22.25,136
20130401|2012-11-12 15:00,12,22.35,22.35,22.2,22.28,407
20130401|2012-11-12 15:30,12,22.29,22.29,22.29,22.29,11
20130401|2012-11-13 07:00,13,22.6,22.67,22.45,22.56,89
20130401|2012-11-13 07:30,13,22.53,22.58,22.53,22.55,17
20130401|2012-11-13 08:00,13,22.58,22.65,22.55,22.59,48
20130401|2012-11-13 08:30,13,22.55,22.75,22.16,22.2,298
20130401|2012-11-13 09:00,13,22.25,22.35,22.05,22.2,169
20130401|2012-11-13 09:30,13,22.15,22.25,22.05,22.1,247
20130401|2012-11-13 10:00,13,22.08,22.15,21.94,22.15,193
20130401|2012-11-13 10:30,13,22.15,22.22,22.1,22.2,66
20130401|2012-11-13 11:00,13,22.2,22.23,22.1,22.2,172
20130401|2012-11-13 11:30,13,22.18,22.35,22.15,22.33,183
20130401|2012-11-13 12:00,13,22.35,22.4,22.2,22.25,192
20130401|2012-11-13 12:30,13,22.3,22.39,22.2,22.2,421
20130401|2012-11-13 13:00,13,22.2,22.3,22.15,22.3,93
20130401|2012-11-13 13:30,13,22.3,22.35,22.25,22.25,97
20130401|2012-11-13 14:00,13,22.3,22.5,22.25,22.39,207
20130401|2012-11-13 14:30,13,22.35,22.4,22.3,22.35,214
20130401|2012-11-13 15:00,13,22.35,22.38,22.1,22.1,876
20130401|2012-11-13 15:30,13,22.14,22.14,22.14,22.14,10
20130401|2012-11-14 07:00,14,22.2,22.23,22.05,22.05,119
20130401|2012-11-14 07:30,14,22.05,22.1,22.05,22.09,44
20130401|2012-11-14 08:00,14,22.05,22.06,22,22,12
20130401|2012-11-14 08:30,14,22,22.1,21.95,22.1,322
20130401|2012-11-14 09:00,14,22.1,22.15,21.95,22.15,178
20130401|2012-11-14 09:30,14,22.15,22.35,22.14,22.29,874
20130401|2012-11-14 10:00,14,22.28,22.4,22.2,22.2,452
20130401|2012-11-14 10:30,14,22.25,22.37,22.23,22.23,206
20130401|2012-11-14 11:00,14,22.24,22.32,22.2,22.26,381
20130401|2012-11-14 11:30,14,22.22,22.35,22.22,22.27,131
20130401|2012-11-14 12:00,14,22.27,22.3,22.22,22.29,167
20130401|2012-11-14 12:30,14,22.3,22.32,22.12,22.12,366
20130401|2012-11-14 13:00,14,22.1,22.27,22.06,22.18,231
20130401|2012-11-14 13:30,14,22.24,22.3,22.2,22.3,51
20130401|2012-11-14 14:00,14,22.35,22.68,22.35,22.55,446
20130401|2012-11-14 14:30,14,22.58,22.85,22.57,22.7,472
20130401|2012-11-14 15:00,14,22.75,22.8,22.6,22.65,835
20130401|2012-11-14 15:30,14,22.63,22.63,22.63,22.63,3
20130401|2012-11-15 07:00,15,22.75,22.75,22.6,22.62,85
20130401|2012-11-15 07:30,15,22.6,22.8,22.6,22.75,207
20130401|2012-11-15 08:00,15,22.69,22.69,22.54,22.6,137
20130401|2012-11-15 08:30,15,22.65,22.69,22.4,22.65,418
20130401|2012-11-15 09:00,15,22.65,22.65,22.4,22.55,162
20130401|2012-11-15 09:30,15,22.5,22.6,22.37,22.46,290
20130401|2012-11-15 10:00,15,22.52,22.8,22.52,22.65,399
20130401|2012-11-15 10:30,15,22.69,23,22.68,22.91,168
20130401|2012-11-15 11:00,15,22.9,22.98,22.75,22.95,327
20130401|2012-11-15 11:30,15,22.95,22.95,22.8,22.91,86
20130401|2012-11-15 12:00,15,22.86,22.93,22.73,22.73,101
20130401|2012-11-15 12:30,15,22.7,22.75,22.6,22.6,32
20130401|2012-11-15 13:00,15,22.65,22.8,22.65,22.8,93
20130401|2012-11-15 13:30,15,22.82,22.87,22.71,22.75,96
20130401|2012-11-15 14:00,15,22.8,22.97,22.8,22.9,103
20130401|2012-11-15 14:30,15,22.9,22.95,22.63,22.7,622
20130401|2012-11-15 15:00,15,22.75,22.85,22.69,22.8,1146
20130401|2012-11-15 15:30,15,22.83,22.83,22.83,22.83,3
20130401|2012-11-16 07:00,16,22.7,22.79,22.57,22.65,310
20130401|2012-11-16 07:30,16,22.65,22.65,22.5,22.57,233
20130401|2012-11-16 08:00,16,22.55,22.68,22.5,22.68,180
20130401|2012-11-16 08:30,16,22.7,22.95,22.64,22.88,307
20130401|2012-11-16 09:00,16,22.89,23.08,22.8,22.84,242
20130401|2012-11-16 09:30,16,22.87,22.94,22.78,22.92,281
20130401|2012-11-16 10:00,16,22.95,23.15,22.84,23.09,237
20130401|2012-11-16 10:30,16,23.1,23.15,22.56,22.56,359
20130401|2012-11-16 11:00,16,22.5,22.57,22.43,22.5,206
20130401|2012-11-16 11:30,16,22.49,22.6,22.4,22.53,220
20130401|2012-11-16 12:00,16,22.55,22.72,22.55,22.64,101
20130401|2012-11-16 12:30,16,22.63,22.7,22.55,22.55,236
20130401|2012-11-16 13:00,16,22.58,22.68,22.57,22.68,133
20130401|2012-11-16 13:30,16,22.65,22.75,22.5,22.51,154
20130401|2012-11-16 14:00,16,22.51,22.54,22.43,22.44,225
20130401|2012-11-16 14:30,16,22.45,22.48,22.25,22.29,262
20130401|2012-11-16 15:00,16,22.3,22.45,22.25,22.35,926
20130401|2012-11-16 15:30,16,22.38,22.38,22.38,22.38,4
20130401|2012-11-19 07:00,19,22.05,22.1,21.95,21.96,83
20130401|2012-11-19 07:30,19,21.96,21.96,21.86,21.9,154
20130401|2012-11-19 08:00,19,21.95,21.99,21.94,21.99,67
20130401|2012-11-19 08:30,19,21.99,21.99,21.63,21.65,880
20130401|2012-11-19 09:00,19,21.6,21.72,21.59,21.7,353
20130401|2012-11-19 09:30,19,21.7,21.75,21.68,21.73,107
20130401|2012-11-19 10:00,19,21.7,21.8,21.7,21.8,113
20130401|2012-11-19 10:30,19,21.79,21.83,21.75,21.78,58
20130401|2012-11-19 11:00,19,21.78,21.78,21.68,21.7,68
20130401|2012-11-19 11:30,19,21.7,21.75,21.7,21.75,11
20130401|2012-11-19 12:00,19,21.72,21.75,21.68,21.68,48
20130401|2012-11-19 12:30,19,21.69,21.75,21.68,21.68,58
20130401|2012-11-19 13:00,19,21.68,21.7,21.6,21.63,86
20130401|2012-11-19 13:30,19,21.62,21.65,21.53,21.53,104
20130401|2012-11-19 14:00,19,21.55,21.59,21.53,21.56,37
20130401|2012-11-19 14:30,19,21.6,21.6,21.45,21.5,329
20130401|2012-11-19 15:00,19,21.51,21.55,21.4,21.45,1037
20130401|2012-11-19 15:30,19,21.5,21.5,21.5,21.5,9
20130401|2012-11-20 07:00,20,21.4,21.4,21.26,21.34,76
20130401|2012-11-20 07:30,20,21.33,21.37,21.25,21.28,134
20130401|2012-11-20 08:00,20,21.35,21.37,21.29,21.34,30
20130401|2012-11-20 08:30,20,21.3,21.45,21.3,21.3,262
20130401|2012-11-20 09:00,20,21.27,21.3,21.15,21.25,166
20130401|2012-11-20 09:30,20,21.2,21.35,21.2,21.35,387
20130401|2012-11-20 10:00,20,21.35,21.4,21.25,21.3,465
20130401|2012-11-20 10:30,20,21.3,21.3,21.17,21.18,300
20130401|2012-11-20 11:00,20,21.18,21.22,21.15,21.18,145
20130401|2012-11-20 11:30,20,21.2,21.23,21.18,21.18,89
20130401|2012-11-20 12:00,20,21.18,21.4,21.18,21.36,204
20130401|2012-11-20 12:30,20,21.36,21.37,21.2,21.24,157
20130401|2012-11-20 13:00,20,21.25,21.3,21.2,21.2,84
20130401|2012-11-20 13:30,20,21.25,21.26,21.15,21.2,254
20130401|2012-11-20 14:00,20,21.19,21.23,21.1,21.17,318
20130401|2012-11-20 14:30,20,21.15,21.25,21.13,21.17,503
20130401|2012-11-20 15:00,20,21.16,21.25,21.03,21.15,1206
20130401|2012-11-20 15:30,20,21.23,21.23,21.23,21.23,1
20130401|2012-11-21 07:00,21,21.08,21.11,21.03,21.03,54
20130401|2012-11-21 07:30,21,21.06,21.09,21,21.09,51
20130401|2012-11-21 08:00,21,21.05,21.17,21.05,21.12,73
20130401|2012-11-21 08:30,21,21.1,21.18,21.03,21.1,279
20130401|2012-11-21 09:00,21,21.05,21.15,21,21.1,234
20130401|2012-11-21 09:30,21,21.05,21.12,21.05,21.1,150
20130401|2012-11-21 10:00,21,21.05,21.15,21,21.05,208
20130401|2012-11-21 10:30,21,21.08,21.16,21.08,21.12,258
20130401|2012-11-21 11:00,21,21.1,21.2,21.1,21.15,245
20130401|2012-11-21 11:30,21,21.15,21.2,21.1,21.1,81
20130401|2012-11-21 12:00,21,21.13,21.15,21.1,21.14,139
20130401|2012-11-21 12:30,21,21.14,21.2,21.1,21.2,179
20130401|2012-11-21 13:00,21,21.2,21.2,21.15,21.15,50
20130401|2012-11-21 13:30,21,21.15,21.2,21.13,21.18,124
20130401|2012-11-21 14:00,21,21.2,21.31,21.17,21.3,334
20130401|2012-11-21 14:30,21,21.3,21.3,21.2,21.3,116
20130401|2012-11-21 15:00,21,21.25,21.3,21.15,21.25,668
20130401|2012-11-21 15:30,21,21.24,21.24,21.24,21.24,16
20130401|2012-11-23 07:00,23,21.15,21.2,21.1,21.13,29
20130401|2012-11-23 07:30,23,21.1,21.12,21.09,21.1,75
20130401|2012-11-23 08:00,23,21.05,21.05,20.98,21.03,97
20130401|2012-11-23 08:30,23,21.05,21.15,20.95,21.15,185
20130401|2012-11-23 09:00,23,21.1,21.12,21,21,78
20130401|2012-11-23 09:30,23,21,21.05,20.95,20.98,86
20130401|2012-11-23 10:00,23,21,21.05,21,21,43
20130401|2012-11-23 10:30,23,21,21.05,20.97,21,129
20130401|2012-11-23 11:00,23,21,21,20.65,20.69,1099
20130401|2012-11-23 11:30,23,20.7,20.72,20.55,20.55,539
20130401|2012-11-23 12:00,23,20.6,20.9,20.6,20.85,720
20130401|2012-11-23 12:30,23,20.87,20.87,20.87,20.87,9
20130401|2012-11-26 07:00,26,21,21,20.85,20.85,32
20130401|2012-11-26 07:30,26,20.85,20.85,20.8,20.8,267
20130401|2012-11-26 08:00,26,20.82,20.85,20.8,20.81,22
20130401|2012-11-26 08:30,26,20.85,20.93,20.76,20.8,580
20130401|2012-11-26 09:00,26,20.8,20.8,20.6,20.7,315
20130401|2012-11-26 09:30,26,20.7,20.75,20.65,20.73,220
20130401|2012-11-26 10:00,26,20.7,20.75,20.65,20.65,444
20130401|2012-11-26 10:30,26,20.7,20.7,20.6,20.62,267
20130401|2012-11-26 11:00,26,20.6,20.68,20.6,20.63,237
20130401|2012-11-26 11:30,26,20.65,20.65,20.55,20.56,197
20130401|2012-11-26 12:00,26,20.6,20.63,20.58,20.6,165
20130401|2012-11-26 12:30,26,20.6,20.66,20.57,20.6,93
20130401|2012-11-26 13:00,26,20.65,20.67,20.6,20.65,95
20130401|2012-11-26 13:30,26,20.65,20.65,20.6,20.65,30
20130401|2012-11-26 14:00,26,20.6,20.65,20.6,20.6,102
20130401|2012-11-26 14:30,26,20.6,20.65,20.55,20.63,255
20130401|2012-11-26 15:00,26,20.61,20.75,20.6,20.7,781
20130401|2012-11-26 16:00,26,20.73,20.73,20.73,20.73,43
20130401|2012-11-27 07:00,27,20.6,20.6,20.47,20.49,54
20130401|2012-11-27 07:30,27,20.45,20.55,20.43,20.55,102
20130401|2012-11-27 08:00,27,20.55,20.6,20.52,20.6,224
20130401|2012-11-27 08:30,27,20.6,20.61,20.47,20.52,235
20130401|2012-11-27 09:00,27,20.5,20.73,20.5,20.73,391
20130401|2012-11-27 09:30,27,20.71,20.75,20.6,20.65,112
20130401|2012-11-27 10:00,27,20.62,20.64,20.55,20.6,156
20130401|2012-11-27 10:30,27,20.6,20.6,20.5,20.5,230
20130401|2012-11-27 11:00,27,20.5,20.56,20.47,20.53,250
20130401|2012-11-27 11:30,27,20.54,20.55,20.5,20.52,67
20130401|2012-11-27 12:00,27,20.54,20.55,20.5,20.55,78
20130401|2012-11-27 12:30,27,20.57,20.57,20.52,20.55,72
20130401|2012-11-27 13:00,27,20.55,20.72,20.55,20.71,145
20130401|2012-11-27 13:30,27,20.7,20.85,20.68,20.74,321
20130401|2012-11-27 14:00,27,20.69,20.8,20.68,20.8,120
20130401|2012-11-27 14:30,27,20.75,20.9,20.73,20.9,277
20130401|2012-11-27 15:00,27,20.9,20.9,20.75,20.85,442
20130401|2012-11-27 15:30,27,20.88,20.88,20.88,20.88,3
20130401|2012-11-28 07:00,28,20.95,21,20.9,20.99,79
20130401|2012-11-28 07:30,28,21,21,20.9,21,81
20130401|2012-11-28 08:00,28,20.98,21.02,20.95,21,143
20130401|2012-11-28 08:30,28,21,21.15,20.95,21.12,300
20130401|2012-11-28 09:00,28,21.13,21.3,20.9,20.91,563
20130401|2012-11-28 09:30,28,20.92,20.95,20.7,20.75,457
20130401|2012-11-28 10:00,28,20.75,20.79,20.65,20.65,325
20130401|2012-11-28 10:30,28,20.65,20.8,20.65,20.75,113
20130401|2012-11-28 11:00,28,20.8,20.95,20.6,20.64,292
20130401|2012-11-28 11:30,28,20.6,20.65,20.55,20.55,57
20130401|2012-11-28 12:00,28,20.6,20.6,20.6,20.6,62
20130401|2012-11-28 12:30,28,20.56,20.68,20.56,20.67,136
20130401|2012-11-28 13:00,28,20.7,20.74,20.65,20.72,75
20130401|2012-11-28 13:30,28,20.7,20.75,20.68,20.7,123
20130401|2012-11-28 14:00,28,20.7,20.7,20.6,20.65,183
20130401|2012-11-28 14:30,28,20.6,20.65,20.55,20.6,469
20130401|2012-11-28 15:00,28,20.57,20.7,20.55,20.7,1374
20130401|2012-11-28 15:30,28,20.67,20.67,20.67,20.67,5
20130401|2012-11-29 07:00,29,20.45,20.45,20.33,20.33,83
20130401|2012-11-29 07:30,29,20.35,20.5,20.33,20.5,282
20130401|2012-11-29 08:00,29,20.48,20.49,20.43,20.45,214
20130401|2012-11-29 08:30,29,20.4,20.5,20.35,20.35,217
20130401|2012-11-29 09:00,29,20.38,20.55,20.34,20.45,346
20130401|2012-11-29 09:30,29,20.43,20.5,20.4,20.4,115
20130401|2012-11-29 10:00,29,20.4,20.5,20.4,20.43,195
20130401|2012-11-29 10:30,29,20.4,20.57,20.35,20.55,470
20130401|2012-11-29 11:00,29,20.55,20.55,20.45,20.45,124
20130401|2012-11-29 11:30,29,20.45,20.47,20.45,20.45,31
20130401|2012-11-29 12:00,29,20.4,20.42,20.4,20.4,86
20130401|2012-11-29 12:30,29,20.4,20.44,20.4,20.42,93
20130401|2012-11-29 13:00,29,20.42,20.42,20.4,20.4,54
20130401|2012-11-29 13:30,29,20.4,20.4,20.39,20.4,14
20130401|2012-11-29 14:00,29,20.4,20.45,20.4,20.45,37
20130401|2012-11-29 14:30,29,20.44,20.45,20.35,20.41,146
20130401|2012-11-29 15:00,29,20.45,20.45,20.25,20.28,265
20130401|2012-11-29 15:30,29,20.3,20.3,20.3,20.3,4
20130401|2012-11-30 07:00,30,20.25,20.25,20.18,20.21,25
20130401|2012-11-30 07:30,30,20.2,20.25,20.15,20.25,224
20130401|2012-11-30 08:00,30,20.21,20.22,20.2,20.2,60
20130401|2012-11-30 08:30,30,20.22,20.4,20.22,20.3,310
20130401|2012-11-30 09:00,30,20.3,20.34,20.25,20.25,203
20130401|2012-11-30 09:30,30,20.3,20.65,20.3,20.59,532
20130401|2012-11-30 10:00,30,20.59,20.75,20.5,20.7,950
20130401|2012-11-30 10:30,30,20.75,20.8,20.63,20.68,196
20130401|2012-11-30 11:00,30,20.7,20.75,20.63,20.64,206
20130401|2012-11-30 11:30,30,20.65,20.74,20.65,20.7,161
20130401|2012-11-30 12:00,30,20.68,20.68,20.55,20.55,101
20130401|2012-11-30 12:30,30,20.55,20.58,20.5,20.55,119
20130401|2012-11-30 13:00,30,20.53,20.53,20.4,20.4,154
20130401|2012-11-30 13:30,30,20.4,20.55,20.4,20.55,70
20130401|2012-11-30 14:00,30,20.55,20.6,20.48,20.55,130
20130401|2012-11-30 14:30,30,20.55,20.56,20.45,20.55,335
20130401|2012-11-30 15:00,30,20.55,20.6,20.4,20.4,691
20130401|2012-11-30 15:30,30,20.41,20.41,20.41,20.41,10
20130401|2012-12-03 07:00,3,20.26,20.3,20.23,20.3,65
20130401|2012-12-03 07:30,3,20.28,20.28,20.18,20.18,201
20130401|2012-12-03 08:00,3,20.2,20.25,20.15,20.2,97
20130401|2012-12-03 08:30,3,20.2,20.32,20.15,20.28,207
20130401|2012-12-03 09:00,3,20.35,20.4,20.23,20.3,390
20130401|2012-12-03 09:30,3,20.35,20.5,20.33,20.4,335
20130401|2012-12-03 10:00,3,20.45,20.45,20.39,20.45,259
20130401|2012-12-03 10:30,3,20.45,20.45,20.3,20.3,330
20130401|2012-12-03 11:00,3,20.35,20.4,20.3,20.3,147
20130401|2012-12-03 11:30,3,20.3,20.4,20.3,20.4,262
20130401|2012-12-03 12:00,3,20.45,20.45,20.35,20.35,125
20130401|2012-12-03 12:30,3,20.38,20.53,20.38,20.48,217
20130401|2012-12-03 13:00,3,20.48,20.55,20.4,20.55,269
20130401|2012-12-03 13:30,3,20.55,20.65,20.54,20.6,120
20130401|2012-12-03 14:00,3,20.55,20.66,20.5,20.64,76
20130401|2012-12-03 14:30,3,20.65,20.77,20.52,20.75,419
20130401|2012-12-03 15:00,3,20.74,20.9,20.74,20.89,977
20130401|2012-12-03 15:30,3,20.87,20.87,20.87,20.87,50
20130401|2012-12-04 07:00,4,20.65,20.71,20.65,20.69,19
20130401|2012-12-04 07:30,4,20.69,20.7,20.65,20.7,55
20130401|2012-12-04 08:00,4,20.71,20.75,20.69,20.71,127
20130401|2012-12-04 08:30,4,20.7,20.75,20.49,20.57,269
20130401|2012-12-04 09:00,4,20.6,20.7,20.5,20.7,222
20130401|2012-12-04 09:30,4,20.7,20.73,20.55,20.57,820
20130401|2012-12-04 10:00,4,20.58,20.79,20.55,20.7,455
20130401|2012-12-04 10:30,4,20.73,20.73,20.6,20.6,147
20130401|2012-12-04 11:00,4,20.62,20.82,20.6,20.75,180
20130401|2012-12-04 11:30,4,20.75,20.75,20.7,20.75,75
20130401|2012-12-04 12:00,4,20.8,20.88,20.75,20.8,259
20130401|2012-12-04 12:30,4,20.84,20.89,20.65,20.7,183
20130401|2012-12-04 13:00,4,20.67,20.75,20.67,20.73,60
20130401|2012-12-04 13:30,4,20.75,20.75,20.7,20.7,98
20130401|2012-12-04 14:00,4,20.7,20.75,20.68,20.74,288
20130401|2012-12-04 14:30,4,20.7,20.75,20.65,20.7,139
20130401|2012-12-04 15:00,4,20.65,20.95,20.65,20.95,646
20130401|2012-12-04 15:30,4,20.94,20.94,20.94,20.94,9
20130401|2012-12-05 07:00,5,20.75,20.83,20.75,20.83,90
20130401|2012-12-05 07:30,5,20.8,20.85,20.8,20.8,177
20130401|2012-12-05 08:00,5,20.85,20.85,20.75,20.8,69
20130401|2012-12-05 08:30,5,20.78,20.8,20.6,20.72,517
20130401|2012-12-05 09:00,5,20.7,20.77,20.64,20.76,355
20130401|2012-12-05 09:30,5,20.8,20.9,20.7,20.8,794
20130401|2012-12-05 10:00,5,20.8,20.8,20.55,20.6,375
20130401|2012-12-05 10:30,5,20.5,20.55,20.35,20.37,556
20130401|2012-12-05 11:00,5,20.35,20.35,20.25,20.3,811
20130401|2012-12-05 11:30,5,20.3,20.35,20.25,20.29,287
20130401|2012-12-05 12:00,5,20.3,20.41,20.29,20.4,244
20130401|2012-12-05 12:30,5,20.4,20.4,20.35,20.35,97
20130401|2012-12-05 13:00,5,20.35,20.38,20.3,20.35,125
20130401|2012-12-05 13:30,5,20.35,20.36,20.3,20.35,143
20130401|2012-12-05 14:00,5,20.35,20.4,20.3,20.34,199
20130401|2012-12-05 14:30,5,20.35,20.5,20.3,20.4,1018
20130401|2012-12-05 15:00,5,20.39,20.4,20.25,20.4,1088
20130401|2012-12-05 15:30,5,20.38,20.38,20.38,20.38,28
20130401|2012-12-06 07:00,6,20.4,20.4,20.31,20.36,60
20130401|2012-12-06 07:30,6,20.37,20.42,20.33,20.4,52
20130401|2012-12-06 08:00,6,20.4,20.41,20.35,20.4,101
20130401|2012-12-06 08:30,6,20.35,20.45,20.3,20.37,380
20130401|2012-12-06 09:00,6,20.38,20.55,20.35,20.53,268
20130401|2012-12-06 09:30,6,20.55,20.55,20.35,20.4,311
20130401|2012-12-06 10:00,6,20.38,20.47,20.38,20.42,255
20130401|2012-12-06 10:30,6,20.42,20.42,20.33,20.35,138
20130401|2012-12-06 11:00,6,20.39,20.39,20.35,20.39,129
20130401|2012-12-06 11:30,6,20.4,20.45,20.38,20.41,168
20130401|2012-12-06 12:00,6,20.43,20.45,20.35,20.38,85
20130401|2012-12-06 12:30,6,20.35,20.4,20.35,20.35,72
20130401|2012-12-06 13:00,6,20.35,20.43,20.35,20.4,150
20130401|2012-12-06 13:30,6,20.4,20.45,20.37,20.44,88
20130401|2012-12-06 14:00,6,20.4,20.45,20.38,20.38,128
20130401|2012-12-06 14:30,6,20.4,20.4,20.35,20.38,291
20130401|2012-12-06 15:00,6,20.4,20.45,20.32,20.45,390
20130401|2012-12-06 15:30,6,20.42,20.42,20.42,20.42,10
20130401|2012-12-07 07:00,7,20.5,20.5,20.35,20.4,225
20130401|2012-12-07 07:30,7,20.35,20.35,20.04,20.21,179
20130401|2012-12-07 08:00,7,20.15,20.27,20.15,20.23,61
20130401|2012-12-07 08:30,7,20.25,20.35,20.15,20.35,522
20130401|2012-12-07 09:00,7,20.3,20.39,20.25,20.35,397
20130401|2012-12-07 09:30,7,20.35,20.45,20.35,20.43,174
20130401|2012-12-07 10:00,7,20.36,20.5,20.31,20.35,184
20130401|2012-12-07 10:30,7,20.35,20.35,20.25,20.3,126
20130401|2012-12-07 11:00,7,20.3,20.3,20.2,20.23,90
20130401|2012-12-07 11:30,7,20.23,20.25,20.2,20.24,47
20130401|2012-12-07 12:00,7,20.25,20.25,20.2,20.2,37
20130401|2012-12-07 12:30,7,20.16,20.19,20.15,20.17,220
20130401|2012-12-07 13:00,7,20.15,20.2,20.12,20.15,120
20130401|2012-12-07 13:30,7,20.15,20.15,19.95,20.04,319
20130401|2012-12-07 14:00,7,20.05,20.2,20.02,20.15,547
20130401|2012-12-07 14:30,7,20.15,20.2,19.95,20,1035
20130401|2012-12-07 15:00,7,20,20.2,19.95,20.2,846
20130401|2012-12-07 15:30,7,20.19,20.19,20.19,20.19,5
20130401|2012-12-10 07:00,10,20.1,20.1,20.03,20.03,28
20130401|2012-12-10 07:30,10,20.05,20.05,20.01,20.03,124
20130401|2012-12-10 08:00,10,20.03,20.08,20.03,20.07,14
20130401|2012-12-10 08:30,10,20.1,20.15,20,20.06,273
20130401|2012-12-10 09:00,10,20.04,20.15,20,20.05,250
20130401|2012-12-10 09:30,10,20.05,20.1,20,20.02,75
20130401|2012-12-10 10:00,10,20,20.05,20,20,70
20130401|2012-12-10 10:30,10,20.05,20.05,19.97,20.01,120
20130401|2012-12-10 11:00,10,20,20.05,19.97,20,200
20130401|2012-12-10 11:30,10,19.98,20.02,19.95,20,204
20130401|2012-12-10 12:00,10,19.95,20.05,19.95,20.05,78
20130401|2012-12-10 12:30,10,20,20.05,19.95,20.02,386
20130401|2012-12-10 13:00,10,20.05,20.05,20,20,195
20130401|2012-12-10 13:30,10,20.05,20.14,20,20,230
20130401|2012-12-10 14:00,10,20.05,20.05,20,20,99
20130401|2012-12-10 14:30,10,20,20.05,19.97,20,219
20130401|2012-12-10 15:00,10,20,20.06,19.95,19.95,575
20130401|2012-12-10 15:30,10,19.97,19.97,19.97,19.97,120
20130401|2012-12-11 07:00,11,19.85,19.9,19.68,19.68,393
20130401|2012-12-11 07:30,11,19.7,19.75,19.7,19.75,373
20130401|2012-12-11 08:00,11,19.75,19.75,19.7,19.7,182
20130401|2012-12-11 08:30,11,19.75,19.81,19.61,19.61,905
20130401|2012-12-11 09:00,11,19.64,19.72,19.6,19.7,617
20130401|2012-12-11 09:30,11,19.71,19.71,19.6,19.65,382
20130401|2012-12-11 10:00,11,19.65,19.7,19.55,19.62,677
20130401|2012-12-11 10:30,11,19.65,19.69,19.6,19.67,368
20130401|2012-12-11 11:00,11,19.7,19.75,19.6,19.68,498
20130401|2012-12-11 11:30,11,19.68,19.73,19.68,19.73,48
20130401|2012-12-11 12:00,11,19.71,19.75,19.69,19.72,247
20130401|2012-12-11 12:30,11,19.7,19.72,19.68,19.7,167
20130401|2012-12-11 13:00,11,19.7,19.72,19.66,19.69,700
20130401|2012-12-11 13:30,11,19.7,19.75,19.65,19.68,255
20130401|2012-12-11 14:00,11,19.68,19.8,19.68,19.75,641
20130401|2012-12-11 14:30,11,19.72,19.73,19.6,19.66,766
20130401|2012-12-11 15:00,11,19.65,19.7,19.6,19.7,569
20130401|2012-12-11 15:30,11,19.68,19.7,19.67,19.7,176
20130401|2012-12-12 07:00,12,19.6,19.63,19.55,19.62,172
20130401|2012-12-12 07:30,12,19.61,19.62,19.55,19.55,189
20130401|2012-12-12 08:00,12,19.55,19.65,19.55,19.63,89
20130401|2012-12-12 08:30,12,19.6,19.7,19.6,19.68,388
20130401|2012-12-12 09:00,12,19.7,19.84,19.68,19.75,570
20130401|2012-12-12 09:30,12,19.75,19.8,19.65,19.73,960
20130401|2012-12-12 10:00,12,19.73,19.76,19.65,19.71,1290
20130401|2012-12-12 10:30,12,19.7,19.72,19.6,19.65,848
20130401|2012-12-12 11:00,12,19.67,19.7,19.59,19.67,181
20130401|2012-12-12 11:30,12,19.65,19.7,19.47,19.55,386
20130401|2012-12-12 12:00,12,19.55,19.62,19.51,19.55,218
20130401|2012-12-12 12:30,12,19.55,19.57,19.5,19.53,167
20130401|2012-12-12 13:00,12,19.55,19.6,19.52,19.55,48
20130401|2012-12-12 13:30,12,19.6,19.65,19.58,19.6,92
20130401|2012-12-12 14:00,12,19.62,19.85,19.62,19.85,368
20130401|2012-12-12 14:30,12,19.85,20,19.75,19.9,691
20130401|2012-12-12 15:00,12,19.94,20,19.9,19.9,746
20130401|2012-12-12 15:30,12,19.93,19.93,19.93,19.93,17
20130401|2012-12-13 07:00,13,19.95,19.95,19.81,19.86,304
20130401|2012-12-13 07:30,13,19.85,19.87,19.78,19.8,118
20130401|2012-12-13 08:00,13,19.8,19.85,19.77,19.77,140
20130401|2012-12-13 08:30,13,19.75,19.9,19.72,19.78,255
20130401|2012-12-13 09:00,13,19.8,19.82,19.72,19.82,417
20130401|2012-12-13 09:30,13,19.84,19.85,19.78,19.85,108
20130401|2012-12-13 10:00,13,19.85,19.95,19.85,19.87,187
20130401|2012-12-13 10:30,13,19.9,19.96,19.87,19.9,366
20130401|2012-12-13 11:00,13,19.95,20.2,19.95,20.2,228
20130401|2012-12-13 11:30,13,20.15,20.2,20.11,20.16,141
20130401|2012-12-13 12:00,13,20.15,20.3,20.13,20.13,148
20130401|2012-12-13 12:30,13,20.1,20.27,20.1,20.2,59
20130401|2012-12-13 13:00,13,20.2,20.35,20.2,20.22,213
20130401|2012-12-13 13:30,13,20.23,20.23,20.1,20.2,201
20130401|2012-12-13 14:00,13,20.2,20.3,20.2,20.25,175
20130401|2012-12-13 14:30,13,20.24,20.24,20,20.2,319
20130401|2012-12-13 15:00,13,20.15,20.3,20.14,20.25,486
20130401|2012-12-13 15:30,13,20.29,20.29,20.29,20.29,17
20130401|2012-12-14 07:00,14,20.17,20.2,20.15,20.15,17
20130401|2012-12-14 07:30,14,20.1,20.2,20.1,20.2,66
20130401|2012-12-14 08:00,14,20.18,20.2,20.13,20.2,126
20130401|2012-12-14 08:30,14,20.2,20.31,20.15,20.28,477
20130401|2012-12-14 09:00,14,20.3,20.37,20.22,20.23,703
20130401|2012-12-14 09:30,14,20.23,20.23,20.11,20.15,832
20130401|2012-12-14 10:00,14,20.18,20.23,20.17,20.2,265
20130401|2012-12-14 10:30,14,20.24,20.3,20.22,20.28,158
20130401|2012-12-14 11:00,14,20.25,20.27,20.15,20.15,91
20130401|2012-12-14 11:30,14,20.15,20.2,20.1,20.2,126
20130401|2012-12-14 12:00,14,20.1,20.25,20.1,20.18,296
20130401|2012-12-14 12:30,14,20.17,20.18,20.15,20.15,110
20130401|2012-12-14 13:00,14,20.16,20.2,20.1,20.15,176
20130401|2012-12-14 13:30,14,20.15,20.27,20.15,20.27,296
20130401|2012-12-14 14:00,14,20.28,20.4,20.25,20.34,593
20130401|2012-12-14 14:30,14,20.3,20.3,20.2,20.26,370
20130401|2012-12-14 15:00,14,20.25,20.3,20.18,20.3,873
20130401|2012-12-14 15:30,14,20.29,20.29,20.29,20.29,13
20130401|2012-12-17 07:00,17,20.2,20.32,20.2,20.25,128
20130401|2012-12-17 07:30,17,20.27,20.33,20.25,20.33,145
20130401|2012-12-17 08:00,17,20.33,20.39,20.32,20.39,144
20130401|2012-12-17 08:30,17,20.39,20.4,20.13,20.19,1325
20130401|2012-12-17 09:00,17,20.15,20.19,20.07,20.1,702
20130401|2012-12-17 09:30,17,20.1,20.1,20.05,20.1,101
20130401|2012-12-17 10:00,17,20.1,20.1,19.95,20.03,202
20130401|2012-12-17 10:30,17,20.01,20.05,19.9,20.05,1017
20130401|2012-12-17 11:00,17,19.93,19.95,19.8,19.87,176
20130401|2012-12-17 11:30,17,19.86,19.95,19.8,19.95,201
20130401|2012-12-17 12:00,17,19.9,19.95,19.9,19.9,227
20130401|2012-12-17 12:30,17,19.9,19.96,19.9,19.9,289
20130401|2012-12-17 13:00,17,19.9,20,19.85,19.9,388
20130401|2012-12-17 13:30,17,19.9,19.95,19.9,19.9,36
20130401|2012-12-17 14:00,17,19.95,19.95,19.87,19.87,145
20130401|2012-12-17 14:30,17,19.88,19.92,19.6,19.65,952
20130401|2012-12-17 15:00,17,19.62,19.65,19.5,19.55,1534
20130401|2012-12-17 15:30,17,19.53,19.53,19.53,19.53,63
20130401|2012-12-18 07:00,18,19.4,19.44,19.29,19.41,161
20130401|2012-12-18 07:30,18,19.4,19.45,19.35,19.45,244
20130401|2012-12-18 08:00,18,19.45,19.57,19.45,19.52,176
20130401|2012-12-18 08:30,18,19.5,19.6,19.45,19.55,498
20130401|2012-12-18 09:00,18,19.55,19.55,19.3,19.3,920
20130401|2012-12-18 09:30,18,19.3,19.3,19.05,19.1,1885
20130401|2012-12-18 10:00,18,19.1,19.15,19,19.1,615
20130401|2012-12-18 10:30,18,19.1,19.15,19.05,19.15,628
20130401|2012-12-18 11:00,18,19.1,19.15,19.05,19.1,395
20130401|2012-12-18 11:30,18,19.08,19.1,18.95,19.05,441
20130401|2012-12-18 12:00,18,19,19.2,19,19.15,484
20130401|2012-12-18 12:30,18,19.15,19.18,19.1,19.14,206
20130401|2012-12-18 13:00,18,19.15,19.17,19.05,19.14,504
20130401|2012-12-18 13:30,18,19.15,19.2,19.1,19.19,461
20130401|2012-12-18 14:00,18,19.19,19.2,19.1,19.1,282
20130401|2012-12-18 14:30,18,19.15,19.2,18.95,19.07,719
20130401|2012-12-18 15:00,18,19.1,19.15,19,19.05,694
20130401|2012-12-18 15:30,18,19.07,19.07,19.07,19.07,97
20130401|2012-12-19 07:00,19,19.05,19.05,18.9,18.9,103
20130401|2012-12-19 07:30,19,18.9,18.95,18.88,18.88,114
20130401|2012-12-19 08:00,19,18.9,18.97,18.83,18.94,248
20130401|2012-12-19 08:30,19,18.95,19.36,18.9,19.33,1446
20130401|2012-12-19 09:00,19,19.35,19.43,19.3,19.36,1321
20130401|2012-12-19 09:30,19,19.36,19.4,19.2,19.25,217
20130401|2012-12-19 10:00,19,19.25,19.28,19.2,19.25,261
20130401|2012-12-19 10:30,19,19.28,19.34,19.2,19.33,139
20130401|2012-12-19 11:00,19,19.3,19.38,19.25,19.38,511
20130401|2012-12-19 11:30,19,19.38,19.45,19.25,19.4,466
20130401|2012-12-19 12:00,19,19.4,19.46,19.25,19.25,234
20130401|2012-12-19 12:30,19,19.3,19.4,19.3,19.35,244
20130401|2012-12-19 13:00,19,19.35,19.57,19.35,19.55,1101
20130401|2012-12-19 13:30,19,19.55,19.75,19.55,19.7,424
20130401|2012-12-19 14:00,19,19.65,19.7,19.6,19.62,725
20130401|2012-12-19 14:30,19,19.6,19.85,19.5,19.8,1056
20130401|2012-12-19 15:00,19,19.8,19.8,19.55,19.6,1737
20130401|2012-12-19 15:30,19,19.59,19.59,19.59,19.59,20
20130401|2012-12-20 07:00,20,19.55,19.65,19.55,19.62,271
20130401|2012-12-20 07:30,20,19.6,19.61,19.43,19.43,313
20130401|2012-12-20 08:00,20,19.43,19.5,19.4,19.45,166
20130401|2012-12-20 08:30,20,19.45,19.7,19.4,19.6,355
20130401|2012-12-20 09:00,20,19.6,19.6,19.35,19.54,1479
20130401|2012-12-20 09:30,20,19.55,19.67,19.45,19.67,805
20130401|2012-12-20 10:00,20,19.65,19.82,19.6,19.8,463
20130401|2012-12-20 10:30,20,19.8,19.82,19.69,19.75,396
20130401|2012-12-20 11:00,20,19.75,19.8,19.65,19.73,339
20130401|2012-12-20 11:30,20,19.71,19.75,19.7,19.7,161
20130401|2012-12-20 12:00,20,19.7,19.81,19.65,19.75,439
20130401|2012-12-20 12:30,20,19.75,19.79,19.6,19.6,436
20130401|2012-12-20 13:00,20,19.64,19.7,19.6,19.6,194
20130401|2012-12-20 13:30,20,19.64,19.65,19.6,19.65,145
20130401|2012-12-20 14:00,20,19.65,19.85,19.65,19.8,509
20130401|2012-12-20 14:30,20,19.78,19.95,19.75,19.8,594
20130401|2012-12-20 15:00,20,19.8,19.85,19.7,19.75,1330
20130401|2012-12-20 15:30,20,19.78,19.78,19.78,19.78,45
20130401|2012-12-21 07:00,21,20.29,20.73,20.29,20.73,162
20130401|2012-12-21 07:30,21,20.65,20.66,20.53,20.65,213
20130401|2012-12-21 08:00,21,20.65,20.8,20.58,20.68,417
20130401|2012-12-21 08:30,21,20.65,20.73,20.37,20.42,733
20130401|2012-12-21 09:00,21,20.45,20.58,20.2,20.25,1042
20130401|2012-12-21 09:30,21,20.25,20.41,20.15,20.4,727
20130401|2012-12-21 10:00,21,20.35,20.45,20.35,20.4,522
20130401|2012-12-21 10:30,21,20.4,20.7,20.4,20.55,596
20130401|2012-12-21 11:00,21,20.55,20.65,20.5,20.62,437
20130401|2012-12-21 11:30,21,20.6,20.63,20.4,20.4,398
20130401|2012-12-21 12:00,21,20.4,20.48,20.3,20.4,382
20130401|2012-12-21 12:30,21,20.39,20.41,20.2,20.35,288
20130401|2012-12-21 13:00,21,20.3,20.4,20.25,20.35,326
20130401|2012-12-21 13:30,21,20.4,20.45,20.35,20.44,316
20130401|2012-12-21 14:00,21,20.45,20.58,20.4,20.45,685
20130401|2012-12-21 14:30,21,20.4,20.45,20.2,20.31,1123
20130401|2012-12-21 15:00,21,20.3,20.49,20.25,20.4,1885
20130401|2012-12-21 15:30,21,20.38,20.38,20.38,20.38,40
20130401|2012-12-24 07:00,24,20.5,20.5,20.35,20.38,54
20130401|2012-12-24 07:30,24,20.35,20.38,20.3,20.38,53
20130401|2012-12-24 08:00,24,20.35,20.36,20.2,20.3,54
20130401|2012-12-24 08:30,24,20.35,20.5,20.34,20.5,219
20130401|2012-12-24 09:00,24,20.52,20.52,20.4,20.45,118
20130401|2012-12-24 09:30,24,20.4,20.46,20.39,20.45,222
20130401|2012-12-24 10:00,24,20.4,20.45,20.35,20.39,162
20130401|2012-12-24 10:30,24,20.39,20.4,20.3,20.3,271
20130401|2012-12-24 11:00,24,20.3,20.35,20.25,20.35,85
20130401|2012-12-24 11:30,24,20.34,20.35,20.24,20.3,348
20130401|2012-12-24 12:00,24,20.3,20.45,20.25,20.35,1691
20130401|2012-12-24 12:30,24,20.39,20.39,20.39,20.39,100
20130401|2012-12-26 07:00,26,20.3,20.43,20.3,20.43,36
20130401|2012-12-26 07:30,26,20.42,20.47,20.42,20.45,36
20130401|2012-12-26 08:00,26,20.44,20.45,20.35,20.38,68
20130401|2012-12-26 08:30,26,20.4,20.41,20.35,20.38,226
20130401|2012-12-26 09:00,26,20.4,20.49,20.35,20.44,217
20130401|2012-12-26 09:30,26,20.45,20.6,20.45,20.6,291
20130401|2012-12-26 10:00,26,20.6,20.8,20.55,20.8,272
20130401|2012-12-26 10:30,26,20.8,20.9,20.65,20.65,406
20130401|2012-12-26 11:00,26,20.68,20.87,20.6,20.8,320
20130401|2012-12-26 11:30,26,20.85,20.85,20.73,20.78,220
20130401|2012-12-26 12:00,26,20.8,20.85,20.75,20.75,90
20130401|2012-12-26 12:30,26,20.75,20.8,20.7,20.8,280
20130401|2012-12-26 13:00,26,20.8,20.81,20.65,20.75,321
20130401|2012-12-26 13:30,26,20.75,20.81,20.55,20.63,361
20130401|2012-12-26 14:00,26,20.63,20.75,20.61,20.69,175
20130401|2012-12-26 14:30,26,20.65,20.78,20.65,20.75,465
20130401|2012-12-26 15:00,26,20.7,20.85,20.7,20.75,1444
20130401|2012-12-26 15:30,26,20.77,20.77,20.77,20.77,20
20130401|2012-12-27 07:00,27,20.65,20.7,20.6,20.68,169
20130401|2012-12-27 07:30,27,20.65,20.65,20.65,20.65,10
20130401|2012-12-27 08:00,27,20.65,20.67,20.65,20.65,10
20130401|2012-12-27 08:30,27,20.67,20.8,20.55,20.71,315
20130401|2012-12-27 09:00,27,20.73,21.28,20.73,21.13,647
20130401|2012-12-27 09:30,27,21.15,21.25,20.95,21.05,749
20130401|2012-12-27 10:00,27,21.03,21.1,20.95,21,748
20130401|2012-12-27 10:30,27,21.03,21.05,20.9,21.02,660
20130401|2012-12-27 11:00,27,21,21.25,20.97,21.25,548
20130401|2012-12-27 11:30,27,21.24,21.4,21.15,21.2,758
20130401|2012-12-27 12:00,27,21.15,21.23,21.05,21.15,692
20130401|2012-12-27 12:30,27,21.1,21.3,21.1,21.22,352
20130401|2012-12-27 13:00,27,21.2,21.3,21.15,21.25,347
20130401|2012-12-27 13:30,27,21.25,21.3,20.8,20.9,920
20130401|2012-12-27 14:00,27,20.9,20.9,20.65,20.66,874
20130401|2012-12-27 14:30,27,20.69,20.69,20.44,20.55,742
20130401|2012-12-27 15:00,27,20.55,20.6,20.45,20.45,1379
20130401|2012-12-27 15:30,27,20.49,20.49,20.49,20.49,12
20130401|2012-12-28 07:00,28,20.86,20.95,20.84,20.91,90
20130401|2012-12-28 07:30,28,20.9,20.91,20.8,20.9,94
20130401|2012-12-28 08:00,28,20.95,21.04,20.94,21.04,115
20130401|2012-12-28 08:30,28,21,21.12,20.9,21.05,707
20130401|2012-12-28 09:00,28,21,21.1,20.9,21.05,410
20130401|2012-12-28 09:30,28,21.05,21.05,20.75,20.9,572
20130401|2012-12-28 10:00,28,20.9,21.12,20.89,21.05,515
20130401|2012-12-28 10:30,28,21,21.03,20.9,20.98,168
20130401|2012-12-28 11:00,28,20.95,20.96,20.85,20.9,248
20130401|2012-12-28 11:30,28,20.9,20.95,20.9,20.95,60
20130401|2012-12-28 12:00,28,20.95,21,20.9,21,143
20130401|2012-12-28 12:30,28,20.95,21,20.9,21,417
20130401|2012-12-28 13:00,28,21.01,21.1,20.95,21,374
20130401|2012-12-28 13:30,28,21,21.15,20.95,21,387
20130401|2012-12-28 14:00,28,21.05,21.17,20.9,21.03,656
20130401|2012-12-28 14:30,28,21.02,21.45,21,21.25,1164
20130401|2012-12-28 15:00,28,21.25,22.35,21.25,21.95,4332
20130401|2012-12-28 15:30,28,21.98,21.98,21.98,21.98,33
20130401|2012-12-31 07:00,31,21.9,21.97,21.75,21.8,421
20130401|2012-12-31 07:30,31,21.73,21.73,21.2,21.2,859
20130401|2012-12-31 08:00,31,21.2,21.35,21.19,21.19,221
20130401|2012-12-31 08:30,31,21.19,21.4,20.95,21.05,1626
20130401|2012-12-31 09:00,31,21.05,21.21,21,21.1,695
20130401|2012-12-31 09:30,31,21.1,21.14,21,21.12,1010
20130401|2012-12-31 10:00,31,21.1,21.21,20.9,21.2,1116
20130401|2012-12-31 10:30,31,21.15,21.25,21.1,21.2,509
20130401|2012-12-31 11:00,31,21.15,21.35,21.1,21.31,839
20130401|2012-12-31 11:30,31,21.31,21.33,20.85,21.05,1056
20130401|2012-12-31 12:00,31,21,21.2,20.99,21.15,1069
20130401|2012-12-31 12:30,31,21.19,21.35,20.99,21,1961
20130401|2012-12-31 13:00,31,20.95,21.01,20.57,20.6,610
20130401|2012-12-31 13:30,31,20.6,20.65,20.1,20.15,774
20130401|2012-12-31 14:00,31,20.18,20.25,20.01,20.2,845
20130401|2012-12-31 14:30,31,20.2,20.35,20.05,20.15,1215
20130401|2012-12-31 15:00,31,20.1,20.4,20.02,20.4,2587
20130401|2012-12-31 15:30,31,20.4,20.4,20.4,20.4,5
20130401|2013-01-02 07:00,2,19.5,19.5,19,19,521
20130401|2013-01-02 07:30,2,19.02,19.15,19,19.12,285
20130401|2013-01-02 08:00,2,19.15,19.2,18.9,18.92,661
20130401|2013-01-02 08:30,2,18.95,19.17,18.9,19,2135
20130401|2013-01-02 09:00,2,19.05,19.25,19,19.2,839
20130401|2013-01-02 09:30,2,19.2,19.35,19.17,19.25,977
20130401|2013-01-02 10:00,2,19.2,19.36,19.2,19.25,1203
20130401|2013-01-02 10:30,2,19.28,19.37,19.25,19.25,695
20130401|2013-01-02 11:00,2,19.25,19.26,19.1,19.15,1195
20130401|2013-01-02 11:30,2,19.1,19.25,19.1,19.15,817
20130401|2013-01-02 12:00,2,19.1,19.15,19.08,19.15,794
20130401|2013-01-02 12:30,2,19.15,19.2,19.1,19.15,322
20130401|2013-01-02 13:00,2,19.15,19.18,19,19.03,206
20130401|2013-01-02 13:30,2,19.05,19.13,18.95,19.03,338
20130401|2013-01-02 14:00,2,19,19.01,18.9,18.94,362
20130401|2013-01-02 14:30,2,18.93,18.95,18.75,18.8,813
20130401|2013-01-02 15:00,2,18.8,18.92,18.75,18.87,2086
20130401|2013-01-02 15:30,2,18.84,18.84,18.84,18.84,5
20130401|2013-01-03 07:00,3,18.95,18.95,18.74,18.74,353
20130401|2013-01-03 07:30,3,18.75,18.8,18.7,18.75,387
20130401|2013-01-03 08:00,3,18.75,18.78,18.7,18.72,405
20130401|2013-01-03 08:30,3,18.7,18.83,18.6,18.6,440
20130401|2013-01-03 09:00,3,18.6,18.71,18.55,18.7,284
20130401|2013-01-03 09:30,3,18.65,18.7,18.55,18.6,426
20130401|2013-01-03 10:00,3,18.55,18.6,18.4,18.5,322
20130401|2013-01-03 10:30,3,18.47,18.55,18.45,18.52,227
20130401|2013-01-03 11:00,3,18.55,18.55,18.5,18.53,41
20130401|2013-01-03 11:30,3,18.5,18.55,18.5,18.55,288
20130401|2013-01-03 12:00,3,18.53,18.58,18.5,18.54,613
20130401|2013-01-03 12:30,3,18.54,18.62,18.5,18.58,1255
20130401|2013-01-03 13:00,3,18.6,18.95,18.6,18.9,756
20130401|2013-01-03 13:30,3,18.9,19,18.75,18.8,601
20130401|2013-01-03 14:00,3,18.75,18.92,18.75,18.88,356
20130401|2013-01-03 14:30,3,18.88,18.95,18.79,18.88,719
20130401|2013-01-03 15:00,3,18.87,19,18.85,18.9,837
20130401|2013-01-03 15:30,3,18.93,18.93,18.93,18.93,24
20130401|2013-01-04 07:00,4,18.91,18.94,18.7,18.7,277
20130401|2013-01-04 07:30,4,18.75,18.8,18.6,18.66,472
20130401|2013-01-04 08:00,4,18.65,18.68,18.6,18.65,263
20130401|2013-01-04 08:30,4,18.65,18.75,18.55,18.55,425
20130401|2013-01-04 09:00,4,18.58,18.65,18.5,18.55,273
20130401|2013-01-04 09:30,4,18.6,18.8,18.6,18.75,810
20130401|2013-01-04 10:00,4,18.75,18.78,18.65,18.7,264
20130401|2013-01-04 10:30,4,18.75,18.8,18.53,18.65,1227
20130401|2013-01-04 11:00,4,18.6,18.65,18.55,18.6,514
20130401|2013-01-04 11:30,4,18.55,18.67,18.55,18.65,328
20130401|2013-01-04 12:00,4,18.67,18.67,18.6,18.6,135
20130401|2013-01-04 12:30,4,18.6,18.68,18.55,18.63,822
20130401|2013-01-04 13:00,4,18.64,18.7,18.6,18.6,331
20130401|2013-01-04 13:30,4,18.64,18.7,18.6,18.64,199
20130401|2013-01-04 14:00,4,18.65,18.7,18.6,18.64,385
20130401|2013-01-04 14:30,4,18.65,18.65,18.55,18.63,744
20130401|2013-01-04 15:00,4,18.65,18.8,18.62,18.65,1769
20130401|2013-01-04 15:30,4,18.73,18.73,18.73,18.73,11
20130401|2013-01-07 07:00,7,18.85,18.86,18.7,18.7,157
20130401|2013-01-07 07:30,7,18.75,18.8,18.65,18.7,185
20130401|2013-01-07 08:00,7,18.75,18.8,18.74,18.74,127
20130401|2013-01-07 08:30,7,18.7,18.9,18.7,18.84,881
20130401|2013-01-07 09:00,7,18.8,18.88,18.75,18.8,783
20130401|2013-01-07 09:30,7,18.8,18.85,18.7,18.75,1041
20130401|2013-01-07 10:00,7,18.75,18.9,18.74,18.86,771
20130401|2013-01-07 10:30,7,18.85,19,18.84,18.95,439
20130401|2013-01-07 11:00,7,18.97,19,18.9,18.9,401
20130401|2013-01-07 11:30,7,18.95,18.96,18.9,18.96,250
20130401|2013-01-07 12:00,7,18.94,19,18.9,18.93,264
20130401|2013-01-07 12:30,7,18.95,19,18.85,18.85,248
20130401|2013-01-07 13:00,7,18.85,18.87,18.8,18.8,184
20130401|2013-01-07 13:30,7,18.79,18.81,18.72,18.73,312
20130401|2013-01-07 14:00,7,18.73,18.75,18.65,18.73,504
20130401|2013-01-07 14:30,7,18.73,18.8,18.69,18.75,802
20130401|2013-01-07 15:00,7,18.8,18.8,18.7,18.75,1115
20130401|2013-01-07 15:30,7,18.78,18.78,18.78,18.78,30
20130401|2013-01-08 07:00,8,18.81,18.83,18.75,18.75,71
20130401|2013-01-08 07:30,8,18.78,18.82,18.75,18.8,51
20130401|2013-01-08 08:00,8,18.8,18.83,18.75,18.8,243
20130401|2013-01-08 08:30,8,18.85,18.9,18.73,18.85,593
20130401|2013-01-08 09:00,8,18.9,19.03,18.84,18.91,921
20130401|2013-01-08 09:30,8,18.9,19.1,18.88,19,940
20130401|2013-01-08 10:00,8,19,19.1,18.95,19.05,820
20130401|2013-01-08 10:30,8,19.05,19.05,18.9,18.98,1843
20130401|2013-01-08 11:00,8,18.99,18.99,18.9,18.97,581
20130401|2013-01-08 11:30,8,19,19,18.9,18.95,242
20130401|2013-01-08 12:00,8,18.95,18.95,18.89,18.92,513
20130401|2013-01-08 12:30,8,18.94,18.95,18.85,18.88,614
20130401|2013-01-08 13:00,8,18.85,18.87,18.8,18.84,1210
20130401|2013-01-08 13:30,8,18.83,18.85,18.75,18.8,946
20130401|2013-01-08 14:00,8,18.83,18.88,18.8,18.82,929
20130401|2013-01-08 14:30,8,18.8,18.9,18.75,18.85,684
20130401|2013-01-08 15:00,8,18.85,18.85,18.65,18.65,1612
20130401|2013-01-08 15:30,8,18.69,18.69,18.69,18.69,48
20130401|2013-01-09 07:00,9,18.65,18.65,18.56,18.59,174
20130401|2013-01-09 07:30,9,18.58,18.6,18.5,18.56,175
20130401|2013-01-09 08:00,9,18.57,18.59,18.43,18.45,1057
20130401|2013-01-09 08:30,9,18.5,18.59,18.45,18.5,1739
20130401|2013-01-09 09:00,9,18.45,18.54,18.44,18.5,900
20130401|2013-01-09 09:30,9,18.47,18.63,18.45,18.6,1139
20130401|2013-01-09 10:00,9,18.6,18.83,18.6,18.75,1411
20130401|2013-01-09 10:30,9,18.8,18.81,18.7,18.73,735
20130401|2013-01-09 11:00,9,18.73,18.75,18.6,18.65,497
20130401|2013-01-09 11:30,9,18.65,18.77,18.65,18.75,108
20130401|2013-01-09 12:00,9,18.75,18.85,18.73,18.82,774
20130401|2013-01-09 12:30,9,18.82,18.82,18.6,18.72,645
20130401|2013-01-09 13:00,9,18.72,18.8,18.7,18.75,362
20130401|2013-01-09 13:30,9,18.75,18.82,18.7,18.8,406
20130401|2013-01-09 14:00,9,18.8,18.86,18.7,18.7,230
20130401|2013-01-09 14:30,9,18.7,18.8,18.68,18.72,789
20130401|2013-01-09 15:00,9,18.73,18.75,18.6,18.65,1749
20130401|2013-01-09 15:30,9,18.59,18.59,18.59,18.59,23
20130401|2013-01-10 07:00,10,18.5,18.55,18.45,18.5,288
20130401|2013-01-10 07:30,10,18.5,18.55,18.43,18.5,605
20130401|2013-01-10 08:00,10,18.47,18.48,18.4,18.46,184
20130401|2013-01-10 08:30,10,18.45,18.65,18.43,18.53,1639
20130401|2013-01-10 09:00,10,18.53,18.6,18.5,18.55,644
20130401|2013-01-10 09:30,10,18.6,18.65,18.47,18.47,817
20130401|2013-01-10 10:00,10,18.53,18.6,18.5,18.57,189
20130401|2013-01-10 10:30,10,18.6,18.6,18.55,18.55,148
20130401|2013-01-10 11:00,10,18.65,18.65,18.5,18.54,1200
20130401|2013-01-10 11:30,10,18.53,18.55,18.49,18.5,104
20130401|2013-01-10 12:00,10,18.5,18.55,18.48,18.5,128
20130401|2013-01-10 12:30,10,18.53,18.55,18.45,18.5,120
20130401|2013-01-10 13:00,10,18.47,18.55,18.45,18.52,235
20130401|2013-01-10 13:30,10,18.5,18.5,18.45,18.45,596
20130401|2013-01-10 14:00,10,18.45,18.5,18.4,18.45,290
20130401|2013-01-10 14:30,10,18.4,18.5,18.4,18.45,824
20130401|2013-01-10 15:00,10,18.5,18.5,18.4,18.4,971
20130401|2013-01-10 15:30,10,18.4,18.4,18.4,18.4,30
20130401|2013-01-11 07:00,11,18.5,18.55,18.47,18.49,221
20130401|2013-01-11 07:30,11,18.47,18.53,18.47,18.53,117
20130401|2013-01-11 08:00,11,18.53,18.6,18.53,18.55,321
20130401|2013-01-11 08:30,11,18.55,18.68,18.5,18.63,2501
20130401|2013-01-11 09:00,11,18.64,18.65,18.55,18.6,1226
20130401|2013-01-11 09:30,11,18.55,18.6,18.4,18.45,1231
20130401|2013-01-11 10:00,11,18.44,18.45,18.38,18.4,597
20130401|2013-01-11 10:30,11,18.45,18.46,18.4,18.4,195
20130401|2013-01-11 11:00,11,18.4,18.5,18.4,18.45,231
20130401|2013-01-11 11:30,11,18.47,18.47,18.44,18.44,72
20130401|2013-01-11 12:00,11,18.44,18.5,18.4,18.42,93
20130401|2013-01-11 12:30,11,18.45,18.45,18.4,18.45,182
20130401|2013-01-11 13:00,11,18.45,18.45,18.4,18.4,56
20130401|2013-01-11 13:30,11,18.4,18.45,18.25,18.33,1849
20130401|2013-01-11 14:00,11,18.33,18.4,18.3,18.35,488
20130401|2013-01-11 14:30,11,18.4,18.4,18.3,18.39,327
20130401|2013-01-11 15:00,11,18.4,18.45,18.3,18.35,1115
20130401|2013-01-11 15:30,11,18.34,18.34,18.34,18.34,3
20130401|2013-01-14 07:00,14,18.45,18.54,18.45,18.48,93
20130401|2013-01-14 07:30,14,18.48,18.48,18.33,18.35,463
20130401|2013-01-14 08:00,14,18.38,18.4,18.33,18.35,337
20130401|2013-01-14 08:30,14,18.35,18.6,18.3,18.53,1824
20130401|2013-01-14 09:00,14,18.55,18.6,18.5,18.55,999
20130401|2013-01-14 09:30,14,18.56,18.58,18.45,18.45,479
20130401|2013-01-14 10:00,14,18.45,18.48,18.35,18.4,383
20130401|2013-01-14 10:30,14,18.45,18.45,18.35,18.35,435
20130401|2013-01-14 11:00,14,18.4,18.42,18.35,18.4,349
20130401|2013-01-14 11:30,14,18.4,18.4,18.35,18.35,96
20130401|2013-01-14 12:00,14,18.35,18.4,18.3,18.3,332
20130401|2013-01-14 12:30,14,18.35,18.38,18.3,18.3,283
20130401|2013-01-14 13:00,14,18.3,18.35,18.2,18.23,248
20130401|2013-01-14 13:30,14,18.2,18.22,18.15,18.19,286
20130401|2013-01-14 14:00,14,18.18,18.19,18.08,18.13,736
20130401|2013-01-14 14:30,14,18.12,18.16,18.08,18.1,1307
20130401|2013-01-14 15:00,14,18.1,18.2,18.05,18.2,1236
20130401|2013-01-14 15:30,14,18.18,18.18,18.18,18.18,43
20130401|2013-01-15 07:00,15,18.32,18.32,18.22,18.25,446
20130401|2013-01-15 07:30,15,18.26,18.26,18.15,18.15,299
20130401|2013-01-15 08:00,15,18.15,18.2,18.1,18.16,372
20130401|2013-01-15 08:30,15,18.1,18.22,18.08,18.1,781
20130401|2013-01-15 09:00,15,18.15,18.15,18.08,18.1,458
20130401|2013-01-15 09:30,15,18.1,18.14,18.05,18.05,279
20130401|2013-01-15 10:00,15,18.1,18.13,18,18.08,456
20130401|2013-01-15 10:30,15,18.1,18.13,18.05,18.08,431
20130401|2013-01-15 11:00,15,18.1,18.1,18,18.01,432
20130401|2013-01-15 11:30,15,18.05,18.05,17.97,18,346
20130401|2013-01-15 12:00,15,18.05,18.05,17.95,18,143
20130401|2013-01-15 12:30,15,18,18.05,17.98,18.05,387
20130401|2013-01-15 13:00,15,18.03,18.1,18.03,18.09,219
20130401|2013-01-15 13:30,15,18.1,18.1,18.05,18.05,251
20130401|2013-01-15 14:00,15,18.05,18.05,18,18.03,183
20130401|2013-01-15 14:30,15,18.05,18.07,17.95,18,1006
20130401|2013-01-15 15:00,15,18.07,18.2,18,18.15,1594
20130401|2013-01-15 15:30,15,18.13,18.13,18.13,18.13,14
20130401|2013-01-16 07:00,16,18.29,18.3,18.19,18.2,232
20130401|2013-01-16 07:30,16,18.2,18.2,18.15,18.18,115
20130401|2013-01-16 08:00,16,18.16,18.18,18.05,18.07,343
20130401|2013-01-16 08:30,16,18.05,18.12,17.97,18.07,631
20130401|2013-01-16 09:00,16,18.05,18.07,18,18.01,401
20130401|2013-01-16 09:30,16,18,18.1,18,18.1,264
20130401|2013-01-16 10:00,16,18.05,18.08,17.9,17.95,556
20130401|2013-01-16 10:30,16,17.9,18,17.9,17.95,429
20130401|2013-01-16 11:00,16,17.95,17.98,17.85,17.9,429
20130401|2013-01-16 11:30,16,17.85,18,17.85,17.95,155
20130401|2013-01-16 12:00,16,17.9,17.95,17.85,17.85,186
20130401|2013-01-16 12:30,16,17.85,17.9,17.75,17.8,355
20130401|2013-01-16 13:00,16,17.8,17.85,17.75,17.79,181
20130401|2013-01-16 13:30,16,17.75,17.85,17.75,17.75,211
20130401|2013-01-16 14:00,16,17.75,17.9,17.75,17.9,260
20130401|2013-01-16 14:30,16,17.9,17.95,17.85,17.87,914
20130401|2013-01-16 15:00,16,17.9,18,17.9,17.9,1092
20130401|2013-01-16 15:30,16,17.93,17.93,17.93,17.93,2
20130401|2013-01-17 07:00,17,17.8,17.9,17.8,17.82,143
20130401|2013-01-17 07:30,17,17.82,17.82,17.65,17.71,259
20130401|2013-01-17 08:00,17,17.75,17.75,17.7,17.75,277
20130401|2013-01-17 08:30,17,17.75,17.89,17.75,17.8,690
20130401|2013-01-17 09:00,17,17.82,17.89,17.75,17.81,652
20130401|2013-01-17 09:30,17,17.8,17.93,17.8,17.92,776
20130401|2013-01-17 10:00,17,17.93,17.93,17.84,17.85,906
20130401|2013-01-17 10:30,17,17.85,17.87,17.8,17.85,233
20130401|2013-01-17 11:00,17,17.8,17.85,17.78,17.8,117
20130401|2013-01-17 11:30,17,17.8,17.83,17.77,17.82,99
20130401|2013-01-17 12:00,17,17.8,17.82,17.75,17.8,291
20130401|2013-01-17 12:30,17,17.8,17.8,17.73,17.75,393
20130401|2013-01-17 13:00,17,17.77,17.82,17.7,17.81,332
20130401|2013-01-17 13:30,17,17.81,17.85,17.79,17.8,349
20130401|2013-01-17 14:00,17,17.85,17.9,17.78,17.78,719
20130401|2013-01-17 14:30,17,17.79,17.95,17.78,17.9,795
20130401|2013-01-17 15:00,17,17.95,17.95,17.8,17.85,2509
20130401|2013-01-17 15:30,17,17.87,17.87,17.87,17.87,17
20130401|2013-01-18 07:00,18,17.85,17.89,17.62,17.64,225
20130401|2013-01-18 07:30,18,17.64,17.67,17.6,17.67,252
20130401|2013-01-18 08:00,18,17.68,17.69,17.62,17.65,338
20130401|2013-01-18 08:30,18,17.7,17.75,17.62,17.66,744
20130401|2013-01-18 09:00,18,17.65,17.7,17.61,17.62,343
20130401|2013-01-18 09:30,18,17.62,17.66,17.57,17.61,1398
20130401|2013-01-18 10:00,18,17.65,17.67,17.58,17.62,598
20130401|2013-01-18 10:30,18,17.62,17.7,17.6,17.65,765
20130401|2013-01-18 11:00,18,17.7,17.7,17.58,17.61,399
20130401|2013-01-18 11:30,18,17.6,17.61,17.4,17.43,905
20130401|2013-01-18 12:00,18,17.45,17.45,17.3,17.35,1536
20130401|2013-01-18 12:30,18,17.3,17.4,17.3,17.35,645
20130401|2013-01-18 13:00,18,17.35,17.35,17.3,17.3,314
20130401|2013-01-18 13:30,18,17.35,17.45,17.32,17.38,804
20130401|2013-01-18 14:00,18,17.4,17.45,17.23,17.28,1328
20130401|2013-01-18 14:30,18,17.25,17.3,17.15,17.2,1277
20130401|2013-01-18 15:00,18,17.25,17.37,17.2,17.2,3529
20130401|2013-01-18 15:30,18,17.23,17.23,17.23,17.23,1
20130401|2013-01-22 07:00,22,17.3,17.35,17.27,17.3,396
20130401|2013-01-22 07:30,22,17.33,17.35,17.2,17.2,184
20130401|2013-01-22 08:00,22,17.2,17.2,17.1,17.13,356
20130401|2013-01-22 08:30,22,17.15,17.2,17.1,17.15,1039
20130401|2013-01-22 09:00,22,17.15,17.26,17.13,17.26,600
20130401|2013-01-22 09:30,22,17.25,17.3,17.13,17.15,1416
20130401|2013-01-22 10:00,22,17.15,17.2,17.06,17.1,1873
20130401|2013-01-22 10:30,22,17.07,17.15,17,17.06,1434
20130401|2013-01-22 11:00,22,17.05,17.07,16.82,16.85,449
20130401|2013-01-22 11:30,22,16.84,16.95,16.8,16.9,433
20130401|2013-01-22 12:00,22,16.9,16.92,16.8,16.85,364
20130401|2013-01-22 12:30,22,16.87,16.9,16.81,16.9,423
20130401|2013-01-22 13:00,22,16.9,16.9,16.75,16.75,716
20130401|2013-01-22 13:30,22,16.75,16.8,16.7,16.72,124
20130401|2013-01-22 14:00,22,16.72,16.75,16.7,16.75,667
20130401|2013-01-22 14:30,22,16.75,16.75,16.55,16.65,1278
20130401|2013-01-22 15:00,22,16.6,16.65,16.35,16.44,3363
20130401|2013-01-22 15:30,22,16.47,16.47,16.47,16.47,20
20130401|2013-01-23 07:00,23,16.55,16.55,16.45,16.45,344
20130401|2013-01-23 07:30,23,16.48,16.5,16.37,16.4,138
20130401|2013-01-23 08:00,23,16.4,16.5,16.35,16.47,457
20130401|2013-01-23 08:30,23,16.45,16.45,16.3,16.37,1257
20130401|2013-01-23 09:00,23,16.37,16.42,16.25,16.42,1097
20130401|2013-01-23 09:30,23,16.45,16.49,16.35,16.44,1105
20130401|2013-01-23 10:00,23,16.41,16.45,16.4,16.45,476
20130401|2013-01-23 10:30,23,16.45,16.48,16.35,16.41,1957
20130401|2013-01-23 11:00,23,16.42,16.42,16.2,16.25,966
20130401|2013-01-23 11:30,23,16.2,16.3,16.2,16.25,1366
20130401|2013-01-23 12:00,23,16.25,16.26,16.15,16.23,1144
20130401|2013-01-23 12:30,23,16.24,16.25,16.15,16.2,1036
20130401|2013-01-23 13:00,23,16.19,16.4,16.1,16.1,1270
20130401|2013-01-23 13:30,23,16.1,16.15,16,16,1074
20130401|2013-01-23 14:00,23,16,16.1,16,16.05,1115
20130401|2013-01-23 14:30,23,16.05,16.15,16,16.08,2976
20130401|2013-01-23 15:00,23,16.1,16.2,16.05,16.2,2043
20130401|2013-01-23 15:30,23,16.23,16.23,16.23,16.23,12
20130401|2013-01-24 07:00,24,16.25,16.25,16.13,16.14,293
20130401|2013-01-24 07:30,24,16.12,16.25,16.1,16.25,390
20130401|2013-01-24 08:00,24,16.25,16.25,16.2,16.2,140
20130401|2013-01-24 08:30,24,16.25,16.25,16.1,16.1,1992
20130401|2013-01-24 09:00,24,16.1,16.15,16,16.1,1701
20130401|2013-01-24 09:30,24,16.15,16.2,16.1,16.16,1652
20130401|2013-01-24 10:00,24,16.18,16.2,16.05,16.05,1282
20130401|2013-01-24 10:30,24,16.05,16.1,16,16.1,289
20130401|2013-01-24 11:00,24,16.1,16.2,16,16.2,557
20130401|2013-01-24 11:30,24,16.18,16.5,16.15,16.4,2022
20130401|2013-01-24 12:00,24,16.37,16.45,16.35,16.4,1085
20130401|2013-01-24 12:30,24,16.4,16.7,16.4,16.6,1721
20130401|2013-01-24 13:00,24,16.6,16.7,16.59,16.65,1327
20130401|2013-01-24 13:30,24,16.61,16.63,16.38,16.45,1526
20130401|2013-01-24 14:00,24,16.44,16.5,16.25,16.3,681
20130401|2013-01-24 14:30,24,16.27,16.3,16.1,16.15,1538
20130401|2013-01-24 15:00,24,16.1,16.15,16.05,16.1,1331
20130401|2013-01-24 15:30,24,16.12,16.12,16.12,16.12,206
20130401|2013-01-25 07:00,25,16.05,16.05,15.92,15.95,208
20130401|2013-01-25 07:30,25,15.95,16.13,15.94,16.1,454
20130401|2013-01-25 08:00,25,16.1,16.15,16.03,16.05,415
20130401|2013-01-25 08:30,25,16.1,16.15,15.95,16,1485
20130401|2013-01-25 09:00,25,16,16.2,15.98,16.17,1085
20130401|2013-01-25 09:30,25,16.2,16.25,16.05,16.18,1383
20130401|2013-01-25 10:00,25,16.2,16.2,16.05,16.1,1301
20130401|2013-01-25 10:30,25,16.07,16.1,15.97,16.1,1562
20130401|2013-01-25 11:00,25,16.1,16.1,15.9,16.05,917
20130401|2013-01-25 11:30,25,16.05,16.05,15.95,16.05,241
20130401|2013-01-25 12:00,25,16.05,16.05,15.97,16,170
20130401|2013-01-25 12:30,25,16,16.05,15.9,16,414
20130401|2013-01-25 13:00,25,15.95,16,15.9,15.96,349
20130401|2013-01-25 13:30,25,15.95,16.1,15.93,16.05,345
20130401|2013-01-25 14:00,25,16,16.07,15.95,16,229
20130401|2013-01-25 14:30,25,15.95,16.1,15.95,16,886
20130401|2013-01-25 15:00,25,16.05,16.15,16,16.1,2278
20130401|2013-01-25 15:30,25,16.08,16.08,16.08,16.08,14
20130401|2013-01-28 07:00,28,16.03,16.08,16.02,16.03,80
20130401|2013-01-28 07:30,28,16.03,16.05,15.98,15.98,128
20130401|2013-01-28 08:00,28,15.98,16.05,15.98,16.05,156
20130401|2013-01-28 08:30,28,16.05,16.26,16.05,16.25,688
20130401|2013-01-28 09:00,28,16.25,16.4,16.15,16.2,891
20130401|2013-01-28 09:30,28,16.2,16.31,16.15,16.15,556
20130401|2013-01-28 10:00,28,16.15,16.2,16.1,16.1,549
20130401|2013-01-28 10:30,28,16.1,16.17,16.09,16.15,640
20130401|2013-01-28 11:00,28,16.2,16.3,16.15,16.25,687
20130401|2013-01-28 11:30,28,16.25,16.3,16.22,16.26,406
20130401|2013-01-28 12:00,28,16.3,16.38,16.25,16.3,530
20130401|2013-01-28 12:30,28,16.35,16.35,16.2,16.25,474
20130401|2013-01-28 13:00,28,16.25,16.25,16.13,16.25,1270
20130401|2013-01-28 13:30,28,16.25,16.3,16.2,16.3,407
20130401|2013-01-28 14:00,28,16.3,16.4,16.22,16.32,991
20130401|2013-01-28 14:30,28,16.32,16.4,16.2,16.22,680
20130401|2013-01-28 15:00,28,16.2,16.3,16.14,16.25,2152
20130401|2013-01-28 15:30,28,16.27,16.27,16.27,16.27,2
20130401|2013-01-29 07:00,29,16.37,16.4,16.32,16.35,477
20130401|2013-01-29 07:30,29,16.35,16.35,16.35,16.35,25
20130401|2013-01-29 08:00,29,16.38,16.47,16.38,16.45,345
20130401|2013-01-29 08:30,29,16.45,16.46,16.3,16.35,1080
20130401|2013-01-29 09:00,29,16.4,16.57,16.35,16.45,2160
20130401|2013-01-29 09:30,29,16.45,16.5,16.3,16.3,710
20130401|2013-01-29 10:00,29,16.35,16.37,16.02,16.05,1152
20130401|2013-01-29 10:30,29,16.04,16.1,15.95,16.06,841
20130401|2013-01-29 11:00,29,16.07,16.15,15.95,16.02,573
20130401|2013-01-29 11:30,29,16,16.05,15.85,15.9,590
20130401|2013-01-29 12:00,29,15.92,16,15.87,16,532
20130401|2013-01-29 12:30,29,15.95,16,15.9,15.9,214
20130401|2013-01-29 13:00,29,15.9,16,15.85,15.98,339
20130401|2013-01-29 13:30,29,16,16.05,15.9,16,410
20130401|2013-01-29 14:00,29,16.01,16.02,15.85,15.85,791
20130401|2013-01-29 14:30,29,15.85,16,15.8,15.95,1247
20130401|2013-01-29 15:00,29,15.9,16,15.85,15.99,2365
20130401|2013-01-29 15:30,29,15.97,15.97,15.97,15.97,51
20130401|2013-01-30 07:00,30,16.05,16.2,16.05,16.2,405
20130401|2013-01-30 07:30,30,16.2,16.4,16.1,16.15,949
20130401|2013-01-30 08:00,30,16.2,16.3,16.15,16.2,383
20130401|2013-01-30 08:30,30,16.2,16.2,16,16.13,1170
20130401|2013-01-30 09:00,30,16.15,16.35,16.1,16.26,1491
20130401|2013-01-30 09:30,30,16.25,16.27,16.1,16.12,1068
20130401|2013-01-30 10:00,30,16.12,16.12,16,16.1,1057
20130401|2013-01-30 10:30,30,16.1,16.15,16.05,16.1,790
20130401|2013-01-30 11:00,30,16.11,16.2,16.08,16.2,601
20130401|2013-01-30 11:30,30,16.2,16.21,16,16,300
20130401|2013-01-30 12:00,30,16.02,16.15,16,16.07,350
20130401|2013-01-30 12:30,30,16.08,16.15,16.05,16.1,332
20130401|2013-01-30 13:00,30,16.1,16.18,16.03,16.1,2120
20130401|2013-01-30 13:30,30,16.1,16.24,16.1,16.15,462
20130401|2013-01-30 14:00,30,16.17,16.4,16.15,16.38,738
20130401|2013-01-30 14:30,30,16.38,16.6,16.35,16.56,1902
20130401|2013-01-30 15:00,30,16.55,16.65,16.55,16.6,2397
20130401|2013-01-30 15:30,30,16.57,16.57,16.57,16.57,10
20130401|2013-01-31 07:00,31,16.59,16.8,16.59,16.76,399
20130401|2013-01-31 07:30,31,16.8,16.85,16.7,16.74,232
20130401|2013-01-31 08:00,31,16.75,16.75,16.63,16.65,183
20130401|2013-01-31 08:30,31,16.65,16.68,16.2,16.4,1445
20130401|2013-01-31 09:00,31,16.4,16.53,16.35,16.5,699
20130401|2013-01-31 09:30,31,16.5,16.54,16.47,16.54,741
20130401|2013-01-31 10:00,31,16.55,16.57,16.47,16.53,470
20130401|2013-01-31 10:30,31,16.55,16.72,16.51,16.7,3598
20130401|2013-01-31 11:00,31,16.66,16.7,16.55,16.61,1974
20130401|2013-01-31 11:30,31,16.65,16.65,16.5,16.52,572
20130401|2013-01-31 12:00,31,16.53,16.62,16.52,16.62,208
20130401|2013-01-31 12:30,31,16.6,16.65,16.54,16.55,130
20130401|2013-01-31 13:00,31,16.55,16.65,16.55,16.6,435
20130401|2013-01-31 13:30,31,16.6,16.6,16.5,16.6,699
20130401|2013-01-31 14:00,31,16.56,16.75,16.56,16.66,592
20130401|2013-01-31 14:30,31,16.69,16.7,16.6,16.65,807
20130401|2013-01-31 15:00,31,16.65,16.7,16.55,16.66,2180
20130401|2013-01-31 15:30,31,16.7,16.7,16.7,16.7,5
20130401|2013-02-01 07:00,1,16.5,16.5,16.4,16.42,259
20130401|2013-02-01 07:30,1,16.45,16.48,16.15,16.28,669
20130401|2013-02-01 08:00,1,16.26,16.36,16.25,16.32,458
20130401|2013-02-01 08:30,1,16.3,16.35,16.23,16.28,2112
20130401|2013-02-01 09:00,1,16.24,16.25,16.1,16.22,1419
20130401|2013-02-01 09:30,1,16.2,16.25,16.15,16.15,798
20130401|2013-02-01 10:00,1,16.15,16.28,16.1,16.24,1382
20130401|2013-02-01 10:30,1,16.26,16.3,16.1,16.1,331
20130401|2013-02-01 11:00,1,16.15,16.2,16.05,16.1,822
20130401|2013-02-01 11:30,1,16.1,16.2,16.05,16.17,786
20130401|2013-02-01 12:00,1,16.15,16.2,16.1,16.15,144
20130401|2013-02-01 12:30,1,16.12,16.15,16.1,16.1,231
20130401|2013-02-01 13:00,1,16.1,16.2,16.05,16.05,862
20130401|2013-02-01 13:30,1,16.05,16.2,16.05,16.13,1323
20130401|2013-02-01 14:00,1,16.15,16.17,16.1,16.15,555
20130401|2013-02-01 14:30,1,16.2,16.25,16.05,16.25,1589
20130401|2013-02-01 15:00,1,16.2,16.45,16.2,16.3,2435
20130401|2013-02-01 15:30,1,16.31,16.31,16.31,16.31,8
20130401|2013-02-04 07:00,4,16.35,16.73,16.34,16.62,896
20130401|2013-02-04 07:30,4,16.62,16.7,16.55,16.55,432
20130401|2013-02-04 08:00,4,16.57,16.57,16.44,16.54,189
20130401|2013-02-04 08:30,4,16.55,16.6,16.39,16.45,1020
20130401|2013-02-04 09:00,4,16.4,16.52,16.35,16.5,1414
20130401|2013-02-04 09:30,4,16.52,16.6,16.5,16.6,536
20130401|2013-02-04 10:00,4,16.55,16.7,16.55,16.69,1519
20130401|2013-02-04 10:30,4,16.65,16.9,16.65,16.83,1022
20130401|2013-02-04 11:00,4,16.8,16.9,16.78,16.9,528
20130401|2013-02-04 11:30,4,16.9,16.95,16.84,16.86,308
20130401|2013-02-04 12:00,4,16.85,16.85,16.7,16.8,762
20130401|2013-02-04 12:30,4,16.8,16.9,16.79,16.85,474
20130401|2013-02-04 13:00,4,16.8,16.85,16.72,16.72,618
20130401|2013-02-04 13:30,4,16.7,16.75,16.63,16.7,395
20130401|2013-02-04 14:00,4,16.65,16.8,16.65,16.75,489
20130401|2013-02-04 14:30,4,16.7,16.95,16.7,16.95,1085
20130401|2013-02-04 15:00,4,16.95,16.95,16.68,16.75,2110
20130401|2013-02-04 15:30,4,16.73,16.73,16.73,16.73,50
20130401|2013-02-05 07:00,5,16.43,16.47,16.4,16.43,197
20130401|2013-02-05 07:30,5,16.45,16.7,16.45,16.6,364
20130401|2013-02-05 08:00,5,16.6,16.65,16.55,16.63,603
20130401|2013-02-05 08:30,5,16.65,16.66,16.45,16.46,1150
20130401|2013-02-05 09:00,5,16.5,16.55,16.38,16.49,1107
20130401|2013-02-05 09:30,5,16.49,16.54,16.38,16.38,1085
20130401|2013-02-05 10:00,5,16.4,16.5,16.3,16.4,1341
20130401|2013-02-05 10:30,5,16.4,16.45,16.35,16.42,623
20130401|2013-02-05 11:00,5,16.42,16.45,16.33,16.41,478
20130401|2013-02-05 11:30,5,16.4,16.45,16.35,16.4,225
20130401|2013-02-05 12:00,5,16.35,16.35,16.27,16.28,291
20130401|2013-02-05 12:30,5,16.3,16.3,16.25,16.3,261
20130401|2013-02-05 13:00,5,16.26,16.3,16.2,16.27,218
20130401|2013-02-05 13:30,5,16.25,16.3,16.2,16.23,295
20130401|2013-02-05 14:00,5,16.25,16.3,16.2,16.28,448
20130401|2013-02-05 14:30,5,16.28,16.55,16.27,16.48,1275
20130401|2013-02-05 15:00,5,16.5,16.6,16.45,16.6,3034
20130401|2013-02-05 15:30,5,16.57,16.57,16.57,16.57,100
20130401|2013-02-06 07:00,6,16.6,16.7,16.58,16.65,238
20130401|2013-02-06 07:30,6,16.65,16.83,16.65,16.8,262
20130401|2013-02-06 08:00,6,16.8,16.84,16.75,16.78,239
20130401|2013-02-06 08:30,6,16.75,16.8,16.55,16.64,1212
20130401|2013-02-06 09:00,6,16.65,16.75,16.62,16.7,523
20130401|2013-02-06 09:30,6,16.7,16.8,16.57,16.62,647
20130401|2013-02-06 10:00,6,16.55,16.62,16.47,16.5,584
20130401|2013-02-06 10:30,6,16.5,16.6,16.49,16.49,184
20130401|2013-02-06 11:00,6,16.5,16.5,16.42,16.5,521
20130401|2013-02-06 11:30,6,16.5,16.65,16.43,16.65,562
20130401|2013-02-06 12:00,6,16.65,16.75,16.64,16.72,625
20130401|2013-02-06 12:30,6,16.75,16.79,16.67,16.67,439
20130401|2013-02-06 13:00,6,16.67,16.7,16.6,16.65,476
20130401|2013-02-06 13:30,6,16.7,16.7,16.55,16.58,509
20130401|2013-02-06 14:00,6,16.55,16.65,16.52,16.54,527
20130401|2013-02-06 14:30,6,16.52,16.6,16.45,16.48,934
20130401|2013-02-06 15:00,6,16.5,16.5,16.38,16.45,3753
20130401|2013-02-06 15:30,6,16.43,16.43,16.43,16.43,80
20130401|2013-02-07 07:00,7,16.38,16.38,16.22,16.26,458
20130401|2013-02-07 07:30,7,16.28,16.35,16.2,16.28,373
20130401|2013-02-07 08:00,7,16.28,16.3,16.18,16.25,217
20130401|2013-02-07 08:30,7,16.28,16.46,16.27,16.43,1415
20130401|2013-02-07 09:00,7,16.44,16.75,16.4,16.7,2195
20130401|2013-02-07 09:30,7,16.65,16.85,16.65,16.72,1686
20130401|2013-02-07 10:00,7,16.7,16.76,16.65,16.76,821
20130401|2013-02-07 10:30,7,16.7,16.86,16.7,16.75,1969
20130401|2013-02-07 11:00,7,16.75,16.79,16.63,16.7,1147
20130401|2013-02-07 11:30,7,16.75,16.75,16.63,16.68,409
20130401|2013-02-07 12:00,7,16.7,16.72,16.55,16.55,391
20130401|2013-02-07 12:30,7,16.55,16.63,16.5,16.52,559
20130401|2013-02-07 13:00,7,16.54,16.58,16.48,16.55,541
20130401|2013-02-07 13:30,7,16.55,16.62,16.4,16.43,464
20130401|2013-02-07 14:00,7,16.43,16.5,16.42,16.47,680
20130401|2013-02-07 14:30,7,16.45,16.53,16.35,16.4,985
20130401|2013-02-07 15:00,7,16.39,16.4,16.3,16.4,1792
20130401|2013-02-07 15:30,7,16.32,16.32,16.32,16.32,50
20130401|2013-02-08 07:00,8,16.38,16.45,16.35,16.42,186
20130401|2013-02-08 07:30,8,16.4,16.45,16.25,16.27,188
20130401|2013-02-08 08:00,8,16.3,16.33,16.28,16.3,80
20130401|2013-02-08 08:30,8,16.3,16.34,16.1,16.16,1377
20130401|2013-02-08 09:00,8,16.15,16.24,16.11,16.15,956
20130401|2013-02-08 09:30,8,16.13,16.15,16.05,16.11,872
20130401|2013-02-08 10:00,8,16.1,16.17,16,16.11,2752
20130401|2013-02-08 10:30,8,16.14,16.19,16.1,16.1,556
20130401|2013-02-08 11:00,8,16.13,16.13,16.09,16.12,453
20130401|2013-02-08 11:30,8,16.12,16.21,16.12,16.15,816
20130401|2013-02-08 12:00,8,16.17,16.17,16.12,16.13,141
20130401|2013-02-08 12:30,8,16.15,16.16,16.1,16.12,305
20130401|2013-02-08 13:00,8,16.14,16.14,16.05,16.1,366
20130401|2013-02-08 13:30,8,16.1,16.15,16.07,16.1,450
20130401|2013-02-08 14:00,8,16.1,16.15,16.07,16.12,171
20130401|2013-02-08 14:30,8,16.12,16.17,16.05,16.12,1291
20130401|2013-02-08 15:00,8,16.15,16.15,16,16.05,1517
20130401|2013-02-08 15:30,8,16.07,16.07,16.07,16.07,224
20130401|2013-02-11 07:00,11,16.05,16.07,15.98,16.01,429
20130401|2013-02-11 07:30,11,16,16.03,15.98,16,218
20130401|2013-02-11 08:00,11,16,16.05,15.95,16.01,456
20130401|2013-02-11 08:30,11,16.01,16.15,16,16.05,1703
20130401|2013-02-11 09:00,11,16.05,16.16,16.03,16.05,1097
20130401|2013-02-11 09:30,11,16.05,16.11,15.93,15.95,912
20130401|2013-02-11 10:00,11,15.9,15.95,15.85,15.94,894
20130401|2013-02-11 10:30,11,15.9,15.92,15.85,15.9,209
20130401|2013-02-11 11:00,11,15.9,16.01,15.88,15.88,783
20130401|2013-02-11 11:30,11,15.85,16,15.85,15.98,345
20130401|2013-02-11 12:00,11,15.95,15.96,15.88,15.92,534
20130401|2013-02-11 12:30,11,15.9,15.95,15.9,15.9,211
20130401|2013-02-11 13:00,11,15.9,15.91,15.85,15.88,135
20130401|2013-02-11 13:30,11,15.85,15.96,15.85,15.95,378
20130401|2013-02-11 14:00,11,15.9,15.95,15.8,15.85,1001
20130401|2013-02-11 14:30,11,15.85,15.86,15.75,15.83,2103
20130401|2013-02-11 15:00,11,15.8,15.9,15.78,15.83,2035
20130401|2013-02-11 15:30,11,15.83,15.83,15.83,15.83,151
20130401|2013-02-12 07:00,12,15.85,15.89,15.72,15.73,534
20130401|2013-02-12 07:30,12,15.7,15.75,15.68,15.75,324
20130401|2013-02-12 08:00,12,15.73,15.76,15.73,15.75,135
20130401|2013-02-12 08:30,12,15.75,15.85,15.69,15.81,1108
20130401|2013-02-12 09:00,12,15.82,15.83,15.7,15.7,1107
20130401|2013-02-12 09:30,12,15.75,15.89,15.74,15.8,1124
20130401|2013-02-12 10:00,12,15.8,15.85,15.7,15.77,1690
20130401|2013-02-12 10:30,12,15.7,15.8,15.7,15.7,883
20130401|2013-02-12 11:00,12,15.71,15.8,15.65,15.65,1181
20130401|2013-02-12 11:30,12,15.67,15.67,15.55,15.59,536
20130401|2013-02-12 12:00,12,15.59,15.6,15.53,15.56,875
20130401|2013-02-12 12:30,12,15.56,15.65,15.55,15.65,956
20130401|2013-02-12 13:00,12,15.65,15.65,15.58,15.63,378
20130401|2013-02-12 13:30,12,15.63,15.65,15.57,15.65,459
20130401|2013-02-12 14:00,12,15.63,15.7,15.62,15.68,834
20130401|2013-02-12 14:30,12,15.67,15.71,15.62,15.7,1048
20130401|2013-02-12 15:00,12,15.7,15.8,15.65,15.8,3498
20130401|2013-02-12 15:30,12,15.78,15.78,15.78,15.78,60
20130401|2013-02-13 07:00,13,15.65,15.65,15.6,15.6,324
20130401|2013-02-13 07:30,13,15.6,15.7,15.58,15.65,324
20130401|2013-02-13 08:00,13,15.6,15.65,15.6,15.63,504
20130401|2013-02-13 08:30,13,15.6,15.68,15.5,15.63,3261
20130401|2013-02-13 09:00,13,15.63,15.7,15.6,15.66,1120
20130401|2013-02-13 09:30,13,15.65,15.8,15.6,15.7,1360
20130401|2013-02-13 10:00,13,15.75,15.97,15.7,15.89,2333
20130401|2013-02-13 10:30,13,15.9,15.96,15.8,15.9,1647
20130401|2013-02-13 11:00,13,15.9,15.9,15.86,15.88,120
20130401|2013-02-13 11:30,13,15.85,15.88,15.77,15.8,619
20130401|2013-02-13 12:00,13,15.83,15.83,15.73,15.75,512
20130401|2013-02-13 12:30,13,15.75,15.78,15.72,15.75,305
20130401|2013-02-13 13:00,13,15.73,15.87,15.7,15.85,863
20130401|2013-02-13 13:30,13,15.85,15.95,15.85,15.9,701
20130401|2013-02-13 14:00,13,15.88,15.92,15.74,15.85,1390
20130401|2013-02-13 14:30,13,15.8,15.92,15.74,15.77,1594
20130401|2013-02-13 15:00,13,15.75,15.85,15.73,15.85,4658
20130401|2013-02-13 15:30,13,15.82,15.82,15.82,15.82,100
20130401|2013-02-14 07:00,14,15.9,15.91,15.88,15.9,233
20130401|2013-02-14 07:30,14,15.85,15.88,15.78,15.88,301
20130401|2013-02-14 08:00,14,15.9,15.95,15.85,15.92,406
20130401|2013-02-14 08:30,14,15.95,16,15.84,15.9,1516
20130401|2013-02-14 09:00,14,15.85,15.9,15.8,15.87,1675
20130401|2013-02-14 09:30,14,15.85,15.9,15.75,15.76,1051
20130401|2013-02-14 10:00,14,15.75,15.8,15.7,15.77,1366
20130401|2013-02-14 10:30,14,15.75,15.8,15.7,15.7,1068
20130401|2013-02-14 11:00,14,15.75,15.75,15.69,15.72,970
20130401|2013-02-14 11:30,14,15.75,15.76,15.67,15.67,705
20130401|2013-02-14 12:00,14,15.68,15.73,15.67,15.73,802
20130401|2013-02-14 12:30,14,15.73,15.75,15.65,15.71,784
20130401|2013-02-14 13:00,14,15.75,15.75,15.65,15.7,620
20130401|2013-02-14 13:30,14,15.7,15.72,15.65,15.68,933
20130401|2013-02-14 14:00,14,15.68,15.72,15.63,15.69,997
20130401|2013-02-14 14:30,14,15.69,15.75,15.63,15.68,1026
20130401|2013-02-14 15:00,14,15.65,15.75,15.6,15.7,6076
20130401|2013-02-14 15:30,14,15.72,15.72,15.72,15.72,143
20130401|2013-02-15 07:00,15,15.75,15.76,15.6,15.65,268
20130401|2013-02-15 07:30,15,15.63,15.65,15.55,15.6,254
20130401|2013-02-15 08:00,15,15.57,15.64,15.5,15.53,418
20130401|2013-02-15 08:30,15,15.5,15.65,15.5,15.55,1369
20130401|2013-02-15 09:00,15,15.55,15.6,15.5,15.55,1562
20130401|2013-02-15 09:30,15,15.6,15.68,15.55,15.6,1948
20130401|2013-02-15 10:00,15,15.65,15.67,15.6,15.65,1089
20130401|2013-02-15 10:30,15,15.62,15.75,15.62,15.65,721
20130401|2013-02-15 11:00,15,15.6,15.75,15.6,15.7,801
20130401|2013-02-15 11:30,15,15.65,15.7,15.55,15.63,838
20130401|2013-02-15 12:00,15,15.6,15.68,15.6,15.6,396
20130401|2013-02-15 12:30,15,15.6,15.65,15.55,15.55,602
20130401|2013-02-15 13:00,15,15.55,15.88,15.55,15.85,3253
20130401|2013-02-15 13:30,15,15.85,15.89,15.75,15.89,2301
20130401|2013-02-15 14:00,15,15.89,15.91,15.65,15.72,1635
20130401|2013-02-15 14:30,15,15.7,15.75,15.55,15.55,1655
20130401|2013-02-15 15:00,15,15.58,15.65,15.54,15.65,4221
20130401|2013-02-15 15:30,15,15.62,15.62,15.62,15.62,5
20130401|2013-02-19 07:00,19,15.43,15.45,15.35,15.42,540
20130401|2013-02-19 07:30,19,15.4,15.51,15.4,15.45,687
20130401|2013-02-19 08:00,19,15.45,15.5,15.4,15.45,544
20130401|2013-02-19 08:30,19,15.5,15.5,15.25,15.25,2378
20130401|2013-02-19 09:00,19,15.25,15.4,15.23,15.25,2883
20130401|2013-02-19 09:30,19,15.24,15.33,15.2,15.25,2375
20130401|2013-02-19 10:00,19,15.25,15.3,15.15,15.15,1477
20130401|2013-02-19 10:30,19,15.1,15.25,15.1,15.15,1291
20130401|2013-02-19 11:00,19,15.2,15.23,15.15,15.15,483
20130401|2013-02-19 11:30,19,15.19,15.25,15.14,15.15,1062
20130401|2013-02-19 12:00,19,15.15,15.2,15.1,15.15,964
20130401|2013-02-19 12:30,19,15.15,15.15,15.09,15.1,569
20130401|2013-02-19 13:00,19,15.1,15.12,15,15.07,1051
20130401|2013-02-19 13:30,19,15.07,15.1,15,15,1688
20130401|2013-02-19 14:00,19,15.05,15.06,14.95,14.98,1249
20130401|2013-02-19 14:30,19,14.95,15.05,14.9,14.9,2159
20130401|2013-02-19 15:00,19,14.9,15,14.85,14.9,7635
20130401|2013-02-19 15:30,19,14.91,14.91,14.91,14.91,50
20130401|2013-02-20 07:00,20,14.85,14.93,14.8,14.9,449
20130401|2013-02-20 07:30,20,14.9,14.95,14.85,14.87,289
20130401|2013-02-20 08:00,20,14.9,15.01,14.85,14.95,872
20130401|2013-02-20 08:30,20,14.95,15.15,14.9,15.1,3463
20130401|2013-02-20 09:00,20,15.09,15.15,15,15.05,1922
20130401|2013-02-20 09:30,20,15.05,15.2,15.04,15.2,848
20130401|2013-02-20 10:00,20,15.25,15.3,15.1,15.23,2640
20130401|2013-02-20 10:30,20,15.2,15.35,15.2,15.25,1821
20130401|2013-02-20 11:00,20,15.29,15.3,15.17,15.22,685
20130401|2013-02-20 11:30,20,15.25,15.25,15.15,15.2,762
20130401|2013-02-20 12:00,20,15.2,15.27,15.2,15.2,527
20130401|2013-02-20 12:30,20,15.22,15.3,15.2,15.3,615
20130401|2013-02-20 13:00,20,15.28,15.35,15.1,15.28,2303
20130401|2013-02-20 13:30,20,15.3,15.6,15.25,15.5,3278
20130401|2013-02-20 14:00,20,15.55,15.78,15.5,15.72,3175
20130401|2013-02-20 14:30,20,15.73,15.85,15.67,15.85,5433
20130401|2013-02-20 15:00,20,15.83,16,15.82,16,3683
20130401|2013-02-20 15:30,20,15.97,15.97,15.97,15.97,100
20130401|2013-02-21 07:00,21,16,16.1,15.75,15.78,864
20130401|2013-02-21 07:30,21,15.79,15.85,15.7,15.75,948
20130401|2013-02-21 08:00,21,15.75,15.8,15.7,15.8,794
20130401|2013-02-21 08:30,21,15.75,16.3,15.75,16.2,6206
20130401|2013-02-21 09:00,21,16.21,16.3,15.95,15.95,4987
20130401|2013-02-21 09:30,21,15.95,16.1,15.87,16.05,2207
20130401|2013-02-21 10:00,21,16.05,16.2,16,16.16,2557
20130401|2013-02-21 10:30,21,16.15,16.22,16.05,16.19,1763
20130401|2013-02-21 11:00,21,16.19,16.32,16.15,16.2,1027
20130401|2013-02-21 11:30,21,16.25,16.4,16.15,16.27,1581
20130401|2013-02-21 12:00,21,16.24,16.35,16.15,16.3,1028
20130401|2013-02-21 12:30,21,16.28,16.42,16.22,16.35,1395
20130401|2013-02-21 13:00,21,16.35,16.48,16.3,16.4,2734
20130401|2013-02-21 13:30,21,16.37,16.4,16.05,16.05,2051
20130401|2013-02-21 14:00,21,16.07,16.15,15.8,15.85,2022
20130401|2013-02-21 14:30,21,15.87,16.08,15.82,16,2333
20130401|2013-02-21 15:00,21,16.05,16.15,15.92,16.15,6249
20130401|2013-02-21 15:30,21,16.11,16.11,16.11,16.11,41
20130401|2013-02-22 07:00,22,15.85,15.94,15.75,15.79,676
20130401|2013-02-22 07:30,22,15.8,15.8,15.73,15.75,442
20130401|2013-02-22 08:00,22,15.73,15.85,15.7,15.75,574
20130401|2013-02-22 08:30,22,15.7,15.97,15.65,15.87,2135
20130401|2013-02-22 09:00,22,15.85,16.03,15.8,16.02,1370
20130401|2013-02-22 09:30,22,15.99,16.04,15.83,15.97,1772
20130401|2013-02-22 10:00,22,15.98,15.98,15.85,15.86,1392
20130401|2013-02-22 10:30,22,15.89,15.89,15.75,15.8,1890
20130401|2013-02-22 11:00,22,15.75,15.87,15.7,15.74,1299
20130401|2013-02-22 11:30,22,15.74,15.75,15.55,15.64,601
20130401|2013-02-22 12:00,22,15.6,15.75,15.6,15.72,810
20130401|2013-02-22 12:30,22,15.72,15.75,15.65,15.7,470
20130401|2013-02-22 13:00,22,15.74,15.85,15.72,15.82,640
20130401|2013-02-22 13:30,22,15.8,15.83,15.7,15.74,579
20130401|2013-02-22 14:00,22,15.7,15.75,15.63,15.66,1097
20130401|2013-02-22 14:30,22,15.66,15.75,15.55,15.58,2803
20130401|2013-02-22 15:00,22,15.55,15.7,15.55,15.7,6378
20130401|2013-02-22 15:30,22,15.67,15.67,15.67,15.67,7
20130401|2013-02-25 07:00,25,15.28,15.33,15.25,15.3,414
20130401|2013-02-25 07:30,25,15.3,15.35,15.29,15.3,276
20130401|2013-02-25 08:00,25,15.3,15.3,15.15,15.19,826
20130401|2013-02-25 08:30,25,15.15,15.3,15.13,15.17,1798
20130401|2013-02-25 09:00,25,15.15,15.35,15.02,15.3,5328
20130401|2013-02-25 09:30,25,15.3,15.58,15.15,15.48,4874
20130401|2013-02-25 10:00,25,15.47,15.6,15.35,15.4,2748
20130401|2013-02-25 10:30,25,15.39,15.93,15.35,15.9,3530
20130401|2013-02-25 11:00,25,15.94,15.94,15.79,15.87,2653
20130401|2013-02-25 11:30,25,15.85,15.95,15.75,15.8,1166
20130401|2013-02-25 12:00,25,15.79,15.95,15.73,15.92,1408
20130401|2013-02-25 12:30,25,15.9,16.18,15.9,16.15,3091
20130401|2013-02-25 13:00,25,16.15,16.35,16.1,16.19,4125
20130401|2013-02-25 13:30,25,16.19,16.37,16.1,16.27,2675
20130401|2013-02-25 14:00,25,16.27,16.85,16.2,16.8,3407
20130401|2013-02-25 14:30,25,16.8,17.5,16.75,17.38,13023
20130401|2013-02-25 15:00,25,17.4,17.62,17.24,17.5,11926
20130401|2013-02-25 15:30,25,17.47,17.47,17.47,17.47,100
20130401|2013-02-26 07:00,26,17,17.5,16.9,17.32,2227
20130401|2013-02-26 07:30,26,17.3,17.35,17.14,17.14,1313
20130401|2013-02-26 08:00,26,17.14,17.25,16.98,17.16,2995
20130401|2013-02-26 08:30,26,17.15,17.25,16.7,16.75,7533
20130401|2013-02-26 09:00,26,16.77,17.3,16.65,17.25,7770
20130401|2013-02-26 09:30,26,17.3,17.55,17.15,17.32,8160
20130401|2013-02-26 10:00,26,17.34,17.87,17.3,17.85,6592
20130401|2013-02-26 10:30,26,17.84,18.05,17.65,17.8,6556
20130401|2013-02-26 11:00,26,17.77,17.95,17.55,17.6,4769
20130401|2013-02-26 11:30,26,17.6,17.65,17.25,17.43,3453
20130401|2013-02-26 12:00,26,17.4,17.53,17.23,17.45,2129
20130401|2013-02-26 12:30,26,17.45,17.47,17.22,17.35,1913
20130401|2013-02-26 13:00,26,17.35,17.4,17.22,17.27,3187
20130401|2013-02-26 13:30,26,17.27,17.4,17.17,17.35,2229
20130401|2013-02-26 14:00,26,17.31,17.45,17.2,17.3,2356
20130401|2013-02-26 14:30,26,17.33,17.4,16.93,17,3935
20130401|2013-02-26 15:00,26,16.95,17.35,16.95,17.35,7338
20130401|2013-02-26 15:30,26,17.32,17.32,17.32,17.32,10
20130401|2013-02-27 07:00,27,17.15,17.25,17.1,17.23,864
20130401|2013-02-27 07:30,27,17.2,17.25,17.05,17.15,663
20130401|2013-02-27 08:00,27,17.18,17.19,17.04,17.06,624
20130401|2013-02-27 08:30,27,17.07,17.22,16.8,16.83,3382
20130401|2013-02-27 09:00,27,16.8,16.88,16.4,16.45,5124
20130401|2013-02-27 09:30,27,16.4,16.55,16.25,16.35,5080
20130401|2013-02-27 10:00,27,16.35,16.39,16,16.1,5121
20130401|2013-02-27 10:30,27,16.07,16.12,15.95,16.03,3745
20130401|2013-02-27 11:00,27,16.03,16.1,15.95,16,2764
20130401|2013-02-27 11:30,27,15.98,16.21,15.9,16.09,2004
20130401|2013-02-27 12:00,27,16.09,16.2,16.05,16.15,1304
20130401|2013-02-27 12:30,27,16.15,16.25,16.05,16.2,1238
20130401|2013-02-27 13:00,27,16.23,16.25,15.97,16.01,2141
20130401|2013-02-27 13:30,27,16.03,16.04,15.8,15.8,2536
20130401|2013-02-27 14:00,27,15.85,15.91,15.75,15.9,2886
20130401|2013-02-27 14:30,27,15.9,16.05,15.8,16,2923
20130401|2013-02-27 15:00,27,16,16.55,15.95,16.06,7560
20130401|2013-02-27 15:30,27,16.07,16.07,16.07,16.07,500
20130401|2013-02-28 07:00,28,16.01,16.12,16.01,16.1,841
20130401|2013-02-28 07:30,28,16.1,16.1,15.88,15.9,381
20130401|2013-02-28 08:00,28,15.9,16.03,15.9,15.95,544
20130401|2013-02-28 08:30,28,15.95,16.13,15.7,15.9,4412
20130401|2013-02-28 09:00,28,15.9,16.1,15.8,15.93,3046
20130401|2013-02-28 09:30,28,15.95,16.31,15.95,16.23,2053
20130401|2013-02-28 10:00,28,16.25,16.31,16.02,16.04,1404
20130401|2013-02-28 10:30,28,16.05,16.23,16.04,16.13,2192
20130401|2013-02-28 11:00,28,16.15,16.15,15.95,15.95,1403
20130401|2013-02-28 11:30,28,15.95,16,15.8,15.92,984
20130401|2013-02-28 12:00,28,15.95,16,15.83,15.9,1382
20130401|2013-02-28 12:30,28,15.95,16,15.89,15.9,1702
20130401|2013-02-28 13:00,28,15.95,16.05,15.9,16,1557
20130401|2013-02-28 13:30,28,15.99,16.25,15.95,16.11,2974
20130401|2013-02-28 14:00,28,16.15,16.35,16.13,16.21,2037
20130401|2013-02-28 14:30,28,16.2,16.48,16.2,16.46,2538
20130401|2013-02-28 15:00,28,16.5,16.7,16.45,16.7,7665
20130401|2013-02-28 15:30,28,16.67,16.67,16.67,16.67,100
20130401|2013-03-01 07:00,1,17.05,17.2,16.95,17.05,1273
20130401|2013-03-01 07:30,1,17.05,17.2,16.95,16.96,1147
20130401|2013-03-01 08:00,1,16.95,17.15,16.95,17.1,599
20130401|2013-03-01 08:30,1,17.1,17.38,16.85,16.92,6895
20130401|2013-03-01 09:00,1,16.85,16.94,16.55,16.65,5315
20130401|2013-03-01 09:30,1,16.65,16.67,16.4,16.45,2472
20130401|2013-03-01 10:00,1,16.44,16.8,16.4,16.75,2952
20130401|2013-03-01 10:30,1,16.72,17,16.63,16.65,3138
20130401|2013-03-01 11:00,1,16.65,16.71,16.48,16.6,2579
20130401|2013-03-01 11:30,1,16.58,16.7,16.51,16.6,1554
20130401|2013-03-01 12:00,1,16.6,16.75,16.52,16.68,1598
20130401|2013-03-01 12:30,1,16.7,16.86,16.63,16.72,1356
20130401|2013-03-01 13:00,1,16.7,16.8,16.61,16.73,968
20130401|2013-03-01 13:30,1,16.7,16.9,16.65,16.75,1285
20130401|2013-03-01 14:00,1,16.74,16.85,16.71,16.8,1710
20130401|2013-03-01 14:30,1,16.75,16.95,16.65,16.7,2913
20130401|2013-03-01 15:00,1,16.7,16.95,16.67,16.9,5042
20130401|2013-03-01 15:30,1,16.92,16.92,16.92,16.92,100
20130401|2013-03-04 07:00,4,16.85,16.95,16.82,16.85,422
20130401|2013-03-04 07:30,4,16.89,16.9,16.85,16.87,242
20130401|2013-03-04 08:00,4,16.88,16.98,16.88,16.9,298
20130401|2013-03-04 08:30,4,16.93,17,16.63,16.74,4344
20130401|2013-03-04 09:00,4,16.72,16.85,16.65,16.8,1827
20130401|2013-03-04 09:30,4,16.8,16.83,16.57,16.6,2141
20130401|2013-03-04 10:00,4,16.6,16.67,16.33,16.38,3229
20130401|2013-03-04 10:30,4,16.4,16.5,16.35,16.41,1230
20130401|2013-03-04 11:00,4,16.4,16.75,16.4,16.74,1970
20130401|2013-03-04 11:30,4,16.7,16.83,16.55,16.55,1606
20130401|2013-03-04 12:00,4,16.55,16.7,16.4,16.49,918
20130401|2013-03-04 12:30,4,16.45,16.55,16.32,16.35,1791
20130401|2013-03-04 13:00,4,16.35,16.45,16.15,16.15,2302
20130401|2013-03-04 13:30,4,16.15,16.2,16,16.01,1707
20130401|2013-03-04 14:00,4,16,16.18,15.98,16.05,2773
20130401|2013-03-04 14:30,4,16.05,16.05,15.9,15.97,2796
20130401|2013-03-04 15:00,4,15.95,16,15.75,15.85,7776
20130401|2013-03-04 15:30,4,15.82,15.82,15.82,15.82,100
20130401|2013-03-05 07:00,5,15.68,15.7,15.45,15.55,1128
20130401|2013-03-05 07:30,5,15.55,15.55,15.45,15.51,399
20130401|2013-03-05 08:00,5,15.52,15.55,15.45,15.48,289
20130401|2013-03-05 08:30,5,15.45,15.6,15.4,15.5,4788
20130401|2013-03-05 09:00,5,15.47,15.62,15.4,15.52,3742
20130401|2013-03-05 09:30,5,15.55,15.56,15.45,15.52,1963
20130401|2013-03-05 10:00,5,15.53,15.55,15.4,15.43,2648
20130401|2013-03-05 10:30,5,15.4,15.52,15.4,15.48,1311
20130401|2013-03-05 11:00,5,15.5,15.56,15.45,15.5,2960
20130401|2013-03-05 11:30,5,15.5,15.54,15.45,15.5,927
20130401|2013-03-05 12:00,5,15.5,15.55,15.45,15.5,655
20130401|2013-03-05 12:30,5,15.5,15.65,15.45,15.65,1250
20130401|2013-03-05 13:00,5,15.6,15.65,15.5,15.6,1287
20130401|2013-03-05 13:30,5,15.6,15.65,15.55,15.55,3685
20130401|2013-03-05 14:00,5,15.57,15.63,15.5,15.6,1309
20130401|2013-03-05 14:30,5,15.55,15.6,15.45,15.5,2246
20130401|2013-03-05 15:00,5,15.5,15.55,15.45,15.55,5262
20130401|2013-03-05 15:30,5,15.52,15.52,15.52,15.52,45
20130401|2013-03-06 07:00,6,15.43,15.45,15.3,15.33,985
20130401|2013-03-06 07:30,6,15.35,15.42,15.33,15.38,369
20130401|2013-03-06 08:00,6,15.35,15.4,15.35,15.38,65
20130401|2013-03-06 08:30,6,15.4,15.55,15.35,15.4,6059
20130401|2013-03-06 09:00,6,15.4,15.59,15.38,15.55,6575
20130401|2013-03-06 09:30,6,15.53,15.7,15.5,15.65,3746
20130401|2013-03-06 10:00,6,15.65,15.72,15.55,15.66,2033
20130401|2013-03-06 10:30,6,15.67,15.7,15.55,15.65,1521
20130401|2013-03-06 11:00,6,15.65,15.84,15.6,15.7,3104
20130401|2013-03-06 11:30,6,15.7,15.7,15.45,15.64,1495
20130401|2013-03-06 12:00,6,15.6,15.65,15.45,15.45,1242
20130401|2013-03-06 12:30,6,15.45,15.58,15.45,15.53,996
20130401|2013-03-06 13:00,6,15.5,15.65,15.45,15.55,2995
20130401|2013-03-06 13:30,6,15.55,15.55,15.39,15.5,1058
20130401|2013-03-06 14:00,6,15.45,15.65,15.45,15.58,1446
20130401|2013-03-06 14:30,6,15.61,15.67,15.5,15.5,2053
20130401|2013-03-06 15:00,6,15.55,15.65,15.45,15.55,5773
20130401|2013-03-06 15:30,6,15.52,15.52,15.52,15.52,11
20130401|2013-03-07 07:00,7,15.55,15.6,15.45,15.45,290
20130401|2013-03-07 07:30,7,15.45,15.5,15.35,15.4,394
20130401|2013-03-07 08:00,7,15.4,15.52,15.4,15.5,830
20130401|2013-03-07 08:30,7,15.45,15.6,15.38,15.48,3268
20130401|2013-03-07 09:00,7,15.45,15.57,15.45,15.49,1631
20130401|2013-03-07 09:30,7,15.5,15.5,15.4,15.45,2176
20130401|2013-03-07 10:00,7,15.45,15.45,15.35,15.39,1049
20130401|2013-03-07 10:30,7,15.39,15.4,15.3,15.4,1170
20130401|2013-03-07 11:00,7,15.4,15.45,15.34,15.35,2823
20130401|2013-03-07 11:30,7,15.35,15.4,15.3,15.33,1183
20130401|2013-03-07 12:00,7,15.35,15.4,15.3,15.4,1126
20130401|2013-03-07 12:30,7,15.4,15.5,15.3,15.3,1343
20130401|2013-03-07 13:00,7,15.3,15.5,15.3,15.37,4056
20130401|2013-03-07 13:30,7,15.35,15.4,15.35,15.35,731
20130401|2013-03-07 14:00,7,15.35,15.4,15.3,15.35,1970
20130401|2013-03-07 14:30,7,15.35,15.35,15.25,15.28,2438
20130401|2013-03-07 15:00,7,15.3,15.35,15.2,15.25,6571
20130401|2013-03-07 15:30,7,15.22,15.22,15.21,15.22,2983
20130401|2013-03-08 07:00,8,15.15,15.25,15.15,15.15,491
20130401|2013-03-08 07:30,8,15.15,15.25,15,15.12,1607
20130401|2013-03-08 08:00,8,15.1,15.15,15.05,15.1,442
20130401|2013-03-08 08:30,8,15.1,15.32,15.05,15.3,4681
20130401|2013-03-08 09:00,8,15.3,15.5,15.25,15.25,3697
20130401|2013-03-08 09:30,8,15.27,15.43,15.22,15.25,2508
20130401|2013-03-08 10:00,8,15.3,15.45,15.1,15.13,3293
20130401|2013-03-08 10:30,8,15.15,15.15,15.05,15.07,1624
20130401|2013-03-08 11:00,8,15.1,15.28,15.05,15.28,6749
20130401|2013-03-08 11:30,8,15.28,15.3,15.2,15.2,2668
20130401|2013-03-08 12:00,8,15.2,15.25,15.15,15.25,2064
20130401|2013-03-08 12:30,8,15.25,15.28,15.1,15.16,1867
20130401|2013-03-08 13:00,8,15.15,15.2,15.05,15.05,4985
20130401|2013-03-08 13:30,8,15.1,15.2,15.05,15.17,2163
20130401|2013-03-08 14:00,8,15.19,15.21,15.1,15.15,1721
20130401|2013-03-08 14:30,8,15.15,15.17,15,15.14,2529
20130401|2013-03-08 15:00,8,15.1,15.2,15.05,15.1,5233
20130401|2013-03-08 15:30,8,15.07,15.07,15.07,15.07,1
20130401|2013-03-11 07:00,11,15.21,15.25,15.15,15.2,667
20130401|2013-03-11 07:30,11,15.2,15.2,15.15,15.15,295
20130401|2013-03-11 08:00,11,15.19,15.2,15.15,15.18,201
20130401|2013-03-11 08:30,11,15.16,15.25,15.05,15.05,3639
20130401|2013-03-11 09:00,11,15.05,15.15,15,15.1,2746
20130401|2013-03-11 09:30,11,15.1,15.12,14.95,14.96,2907
20130401|2013-03-11 10:00,11,14.97,15.02,14.9,14.94,3319
20130401|2013-03-11 10:30,11,14.95,15,14.85,14.9,4089
20130401|2013-03-11 11:00,11,14.9,14.95,14.85,14.9,3076
20130401|2013-03-11 11:30,11,14.93,14.95,14.85,14.85,2348
20130401|2013-03-11 12:00,11,14.89,14.9,14.7,14.7,2569
20130401|2013-03-11 12:30,11,14.7,14.75,14.65,14.7,2331
20130401|2013-03-11 13:00,11,14.7,14.75,14.6,14.65,7241
20130401|2013-03-11 13:30,11,14.7,14.75,14.6,14.65,2036
20130401|2013-03-11 14:00,11,14.65,14.75,14.65,14.75,1760
20130401|2013-03-11 14:30,11,14.73,14.85,14.6,14.6,5354
20130401|2013-03-11 15:00,11,14.65,14.65,14.35,14.45,12358
20130401|2013-03-11 15:30,11,14.45,14.45,14.42,14.42,604
20130401|2013-03-12 07:00,12,14.66,14.72,14.65,14.65,677
20130401|2013-03-12 07:30,12,14.68,14.7,14.6,14.66,330
20130401|2013-03-12 08:00,12,14.7,14.7,14.6,14.65,503
20130401|2013-03-12 08:30,12,14.65,14.8,14.6,14.65,2709
20130401|2013-03-12 09:00,12,14.65,14.7,14.54,14.6,3523
20130401|2013-03-12 09:30,12,14.65,14.9,14.62,14.87,6087
20130401|2013-03-12 10:00,12,14.9,15.25,14.87,15.2,8382
20130401|2013-03-12 10:30,12,15.2,15.3,14.85,14.91,5240
20130401|2013-03-12 11:00,12,14.95,15.06,14.83,15.05,6729
20130401|2013-03-12 11:30,12,15,15.05,14.85,14.88,1360
20130401|2013-03-12 12:00,12,14.9,15,14.89,14.95,1213
20130401|2013-03-12 12:30,12,14.94,15.15,14.9,15.09,1532
20130401|2013-03-12 13:00,12,15.1,15.28,15.09,15.2,3736
20130401|2013-03-12 13:30,12,15.19,15.19,14.95,15.05,1969
20130401|2013-03-12 14:00,12,15.05,15.08,14.8,14.88,2734
20130401|2013-03-12 14:30,12,14.88,14.95,14.79,14.84,4365
20130401|2013-03-12 15:00,12,14.84,14.9,14.7,14.75,6834
20130401|2013-03-12 15:30,12,14.77,14.77,14.77,14.77,12
20130401|2013-03-13 07:00,13,15.02,15.03,14.9,14.95,706
20130401|2013-03-13 07:30,13,14.9,14.93,14.7,14.8,2553
20130401|2013-03-13 08:00,13,14.8,14.85,14.75,14.8,471
20130401|2013-03-13 08:30,13,14.8,15.1,14.75,14.93,6916
20130401|2013-03-13 09:00,13,14.9,15.15,14.85,14.9,5424
20130401|2013-03-13 09:30,13,14.9,14.95,14.75,14.83,2414
20130401|2013-03-13 10:00,13,14.8,14.85,14.7,14.8,1948
20130401|2013-03-13 10:30,13,14.8,14.87,14.75,14.8,970
20130401|2013-03-13 11:00,13,14.85,14.85,14.72,14.75,3719
20130401|2013-03-13 11:30,13,14.75,14.8,14.68,14.8,2155
20130401|2013-03-13 12:00,13,14.75,14.8,14.75,14.8,495
20130401|2013-03-13 12:30,13,14.8,14.8,14.67,14.7,619
20130401|2013-03-13 13:00,13,14.7,14.8,14.65,14.75,2696
20130401|2013-03-13 13:30,13,14.75,14.8,14.7,14.77,1181
20130401|2013-03-13 14:00,13,14.8,14.92,14.74,14.8,3105
20130401|2013-03-13 14:30,13,14.8,14.83,14.7,14.8,2934
20130401|2013-03-13 15:00,13,14.8,14.85,14.65,14.7,6438
20130401|2013-03-13 15:30,13,14.67,14.67,14.67,14.67,100
20130401|2013-03-14 07:00,14,14.65,14.67,14.55,14.55,1262
20130401|2013-03-14 07:30,14,14.58,14.65,14.55,14.57,836
20130401|2013-03-14 08:00,14,14.6,14.67,14.55,14.65,773
20130401|2013-03-14 08:30,14,14.62,14.7,14.55,14.6,5738
20130401|2013-03-14 09:00,14,14.64,14.84,14.6,14.75,6302
20130401|2013-03-14 09:30,14,14.74,14.75,14.68,14.73,1219
20130401|2013-03-14 10:00,14,14.71,14.8,14.7,14.77,2843
20130401|2013-03-14 10:30,14,14.8,14.84,14.7,14.7,2363
20130401|2013-03-14 11:00,14,14.7,14.8,14.65,14.72,3550
20130401|2013-03-14 11:30,14,14.7,14.74,14.65,14.73,1993
20130401|2013-03-14 12:00,14,14.7,14.75,14.65,14.7,2462
20130401|2013-03-14 12:30,14,14.71,14.78,14.7,14.75,1342
20130401|2013-03-14 13:00,14,14.75,14.78,14.65,14.67,1701
20130401|2013-03-14 13:30,14,14.7,14.75,14.59,14.6,8042
20130401|2013-03-14 14:00,14,14.6,14.6,14.5,14.55,2295
20130401|2013-03-14 14:30,14,14.57,14.6,14.5,14.6,2602
20130401|2013-03-14 15:00,14,14.6,14.6,14.5,14.6,6336
20130401|2013-03-14 15:30,14,14.58,14.58,14.58,14.58,12
20130401|2013-03-15 07:00,15,14.65,14.65,14.55,14.6,239
20130401|2013-03-15 07:30,15,14.6,14.61,14.55,14.55,222
20130401|2013-03-15 08:00,15,14.58,14.7,14.55,14.65,452
20130401|2013-03-15 08:30,15,14.65,14.8,14.6,14.75,5007
20130401|2013-03-15 09:00,15,14.8,14.9,14.65,14.78,5927
20130401|2013-03-15 09:30,15,14.77,14.8,14.6,14.72,5781
20130401|2013-03-15 10:00,15,14.7,14.75,14.5,14.58,1645
20130401|2013-03-15 10:30,15,14.55,14.6,14.5,14.55,3194
20130401|2013-03-15 11:00,15,14.55,14.6,14.45,14.53,4909
20130401|2013-03-15 11:30,15,14.5,14.68,14.5,14.63,2378
20130401|2013-03-15 12:00,15,14.6,14.7,14.6,14.68,842
20130401|2013-03-15 12:30,15,14.65,14.7,14.63,14.67,674
20130401|2013-03-15 13:00,15,14.65,14.76,14.6,14.76,3167
20130401|2013-03-15 13:30,15,14.76,14.85,14.7,14.8,2501
20130401|2013-03-15 14:00,15,14.75,14.8,14.65,14.7,1249
20130401|2013-03-15 14:30,15,14.7,14.7,14.55,14.59,2507
20130401|2013-03-15 15:00,15,14.6,14.7,14.55,14.65,4924
20130401|2013-03-15 15:30,15,14.68,14.68,14.68,14.68,3
20130401|2013-03-18 07:00,18,15.3,15.55,15.3,15.49,3554
20130401|2013-03-18 07:30,18,15.5,15.53,15.4,15.5,1143
20130401|2013-03-18 08:00,18,15.48,15.6,15.45,15.5,1709
20130401|2013-03-18 08:30,18,15.45,15.55,14.95,15,14373
20130401|2013-03-18 09:00,18,15,15.1,14.9,14.97,5722
20130401|2013-03-18 09:30,18,14.95,15.08,14.93,15.08,3993
20130401|2013-03-18 10:00,18,15.06,15.1,15.05,15.08,2634
20130401|2013-03-18 10:30,18,15.05,15.15,14.95,15,2722
20130401|2013-03-18 11:00,18,14.95,14.97,14.74,14.83,3869
20130401|2013-03-18 11:30,18,14.85,14.95,14.83,14.85,2262
20130401|2013-03-18 12:00,18,14.84,15,14.84,15,1511
20130401|2013-03-18 12:30,18,14.97,15,14.9,14.98,1275
20130401|2013-03-18 13:00,18,14.98,14.99,14.65,14.72,3679
20130401|2013-03-18 13:30,18,14.7,14.93,14.68,14.89,3031
20130401|2013-03-18 14:00,18,14.9,15.25,14.75,15.21,9665
20130401|2013-03-18 14:30,18,15.25,15.47,14.8,15.3,18101
20130401|2013-03-18 15:00,18,15.3,15.45,15.25,15.4,11629
20130401|2013-03-18 15:30,18,15.38,15.38,15.38,15.38,400
20130401|2013-03-19 07:00,19,15.1,15.15,14.85,14.95,1210
20130401|2013-03-19 07:30,19,14.95,15,14.85,14.95,3221
20130401|2013-03-19 08:00,19,14.93,15,14.9,14.99,1183
20130401|2013-03-19 08:30,19,14.95,15.15,14.9,15.02,8190
20130401|2013-03-19 09:00,19,15,15.21,14.98,15.2,6181
20130401|2013-03-19 09:30,19,15.2,15.45,15.2,15.35,8549
20130401|2013-03-19 10:00,19,15.38,15.5,15.25,15.3,4748
20130401|2013-03-19 10:30,19,15.33,16,15.15,15.9,13692
20130401|2013-03-19 11:00,19,15.89,16.05,15.35,15.84,13790
20130401|2013-03-19 11:30,19,15.8,15.93,15.75,15.9,3402
20130401|2013-03-19 12:00,19,15.9,16.1,15.85,16.06,5385
20130401|2013-03-19 12:30,19,16.05,16.15,15.85,15.88,6831
20130401|2013-03-19 13:00,19,15.88,15.95,15.65,15.75,6006
20130401|2013-03-19 13:30,19,15.72,15.8,15.55,15.75,4316
20130401|2013-03-19 14:00,19,15.75,15.94,15.35,15.65,10568
20130401|2013-03-19 14:30,19,15.66,15.75,15.25,15.3,9770
20130401|2013-03-19 15:00,19,15.25,15.9,15.18,15.4,7691
20130401|2013-03-19 15:30,19,15.39,15.39,15.39,15.39,1
20130401|2013-03-20 07:00,20,15.17,15.2,14.75,14.93,3737
20130401|2013-03-20 07:30,20,14.95,14.95,14.85,14.9,962
20130401|2013-03-20 08:00,20,14.92,14.95,14.65,14.7,2296
20130401|2013-03-20 08:30,20,14.75,14.9,14.6,14.85,15836
20130401|2013-03-20 09:00,20,14.85,14.9,14.7,14.74,6979
20130401|2013-03-20 09:30,20,14.74,14.9,14.74,14.75,5839
20130401|2013-03-20 10:00,20,14.75,14.8,14.7,14.7,3844
20130401|2013-03-20 10:30,20,14.7,14.75,14.65,14.7,2945
20130401|2013-03-20 11:00,20,14.7,14.8,14.6,14.6,3723
20130401|2013-03-20 11:30,20,14.6,14.75,14.5,14.55,5190
20130401|2013-03-20 12:00,20,14.55,14.6,14.55,14.55,829
20130401|2013-03-20 12:30,20,14.55,14.65,14.55,14.65,3149
20130401|2013-03-20 13:00,20,14.65,14.66,14.35,14.38,7867
20130401|2013-03-20 13:30,20,14.35,14.52,14.35,14.5,5852
20130401|2013-03-20 14:00,20,14.49,14.58,14.45,14.5,5000
20130401|2013-03-20 14:30,20,14.55,14.6,14.4,14.46,9190
20130401|2013-03-20 15:00,20,14.5,14.65,14.45,14.5,14972
20130401|2013-03-20 15:30,20,14.5,14.5,14.5,14.5,248
20130401|2013-03-21 07:00,21,14.55,14.6,14.44,14.45,931
20130401|2013-03-21 07:30,21,14.45,14.6,14.4,14.6,1024
20130401|2013-03-21 08:00,21,14.6,14.9,14.5,14.9,3525
20130401|2013-03-21 08:30,21,14.9,14.9,14.5,14.55,7190
20130401|2013-03-21 09:00,21,14.55,14.84,14.5,14.7,7057
20130401|2013-03-21 09:30,21,14.65,14.77,14.6,14.65,6897
20130401|2013-03-21 10:00,21,14.65,14.7,14.55,14.65,2655
20130401|2013-03-21 10:30,21,14.7,14.7,14.5,14.55,4346
20130401|2013-03-21 11:00,21,14.55,14.61,14.54,14.6,1413
20130401|2013-03-21 12:30,21,14.8,14.95,14.78,14.85,5829
20130401|2013-03-21 13:00,21,14.88,15.1,14.74,14.8,7746
20130401|2013-03-21 13:30,21,14.8,14.88,14.75,14.8,2670
20130401|2013-03-21 14:00,21,14.8,15,14.75,14.77,5068
20130401|2013-03-21 14:30,21,14.77,14.95,14.75,14.9,10064
20130401|2013-03-21 15:00,21,14.9,15.05,14.9,14.9,12449
20130401|2013-03-21 15:30,21,14.94,14.94,14.94,14.94,500
20130401|2013-03-22 07:00,22,14.8,14.85,14.7,14.7,529
20130401|2013-03-22 07:30,22,14.7,14.8,14.6,14.65,1004
20130401|2013-03-22 08:00,22,14.65,14.67,14.6,14.62,1712
20130401|2013-03-22 08:30,22,14.65,14.85,14.6,14.75,4198
20130401|2013-03-22 09:00,22,14.75,14.75,14.55,14.65,5429
20130401|2013-03-22 09:30,22,14.65,14.8,14.63,14.75,4582
20130401|2013-03-22 10:00,22,14.75,14.8,14.68,14.68,3442
20130401|2013-03-22 10:30,22,14.7,14.81,14.64,14.8,2235
20130401|2013-03-22 11:00,22,14.8,15,14.75,14.87,7725
20130401|2013-03-22 11:30,22,14.88,14.93,14.75,14.85,2742
20130401|2013-03-22 12:00,22,14.85,14.95,14.8,14.8,1935
20130401|2013-03-22 12:30,22,14.77,14.88,14.75,14.85,1105
20130401|2013-03-22 13:00,22,14.9,14.95,14.8,14.9,2489
20130401|2013-03-22 13:30,22,14.93,14.94,14.85,14.9,914
20130401|2013-03-22 14:00,22,14.9,15.13,14.9,15.05,2484
20130401|2013-03-22 14:30,22,15.05,15.05,14.85,14.87,2444
20130401|2013-03-22 15:00,22,14.85,14.9,14.7,14.75,6689
20130401|2013-03-22 15:30,22,14.79,14.79,14.79,14.79,200
20130401|2013-03-25 07:00,25,14.4,14.4,14.17,14.3,2750
20130401|2013-03-25 07:30,25,14.3,14.4,14.23,14.35,842
20130401|2013-03-25 08:00,25,14.36,14.5,14.35,14.45,1015
20130401|2013-03-25 08:30,25,14.45,14.55,14.28,14.28,8387
20130401|2013-03-25 09:00,25,14.25,14.45,14.2,14.45,5091
20130401|2013-03-25 09:30,25,14.45,14.8,14.38,14.76,6906
20130401|2013-03-25 10:00,25,14.77,15.15,14.73,15,12809
20130401|2013-03-25 10:30,25,14.99,15.05,14.65,14.8,5556
20130401|2013-03-25 11:00,25,14.78,14.92,14.7,14.83,4355
20130401|2013-03-25 11:30,25,14.85,15,14.8,15,3477
20130401|2013-03-25 12:00,25,15,15.1,14.85,14.9,5743
20130401|2013-03-25 12:30,25,14.92,15,14.6,14.68,5858
20130401|2013-03-25 13:00,25,14.7,14.8,14.63,14.7,4112
20130401|2013-03-25 13:30,25,14.74,14.83,14.65,14.7,3712
20130401|2013-03-25 14:00,25,14.75,14.95,14.73,14.9,3758
20130401|2013-03-25 14:30,25,14.88,14.88,14.65,14.7,4788
20130401|2013-03-25 15:00,25,14.7,14.9,14.5,14.9,7130
20130401|2013-03-25 15:30,25,14.9,14.9,14.55,14.55,220
20130401|2013-03-26 07:00,26,14.55,14.55,14.4,14.42,820
20130401|2013-03-26 07:30,26,14.4,14.5,14.4,14.45,637
20130401|2013-03-26 08:00,26,14.43,14.5,14.3,14.4,1568
20130401|2013-03-26 08:30,26,14.4,14.4,14.23,14.35,7957
20130401|2013-03-26 09:00,26,14.35,14.5,14.3,14.37,4718
20130401|2013-03-26 09:30,26,14.36,14.6,14.3,14.5,5634
20130401|2013-03-26 10:00,26,14.5,14.55,14.35,14.35,3160
20130401|2013-03-26 10:30,26,14.4,14.45,14.3,14.4,2610
20130401|2013-03-26 11:00,26,14.41,14.55,14.35,14.5,3610
20130401|2013-03-26 11:30,26,14.46,14.5,14.4,14.4,935
20130401|2013-03-26 12:00,26,14.45,14.45,14.3,14.37,637
20130401|2013-03-26 12:30,26,14.35,14.4,14.35,14.35,534
20130401|2013-03-26 13:00,26,14.35,14.4,14.3,14.3,952
20130401|2013-03-26 13:30,26,14.35,14.4,14.3,14.35,1669
20130401|2013-03-26 14:00,26,14.33,14.35,14.2,14.25,2715
20130401|2013-03-26 14:30,26,14.24,14.3,14.15,14.25,3805
20130401|2013-03-26 15:00,26,14.23,14.25,14.15,14.2,7380
20130401|2013-03-26 15:30,26,14.2,14.2,14.2,14.2,70
20130401|2013-03-27 07:00,27,14.65,14.67,14.5,14.55,1692
20130401|2013-03-27 07:30,27,14.55,14.65,14.5,14.61,1464
20130401|2013-03-27 08:00,27,14.6,14.7,14.55,14.65,754
20130401|2013-03-27 08:30,27,14.65,14.8,14.5,14.64,9500
20130401|2013-03-27 09:00,27,14.6,14.69,14.5,14.53,4230
20130401|2013-03-27 09:30,27,14.55,14.6,14.38,14.49,3909
20130401|2013-03-27 10:00,27,14.48,14.52,14.35,14.42,3090
20130401|2013-03-27 10:30,27,14.45,14.45,14.3,14.35,2814
20130401|2013-03-27 11:00,27,14.35,14.5,14.35,14.46,1649
20130401|2013-03-27 11:30,27,14.46,14.55,14.45,14.5,1265
20130401|2013-03-27 12:00,27,14.5,14.6,14.45,14.5,1748
20130401|2013-03-27 12:30,27,14.5,14.5,14.4,14.45,790
20130401|2013-03-27 13:00,27,14.4,14.42,14.3,14.3,981
20130401|2013-03-27 13:30,27,14.35,14.4,14.3,14.37,1289
20130401|2013-03-27 14:00,27,14.4,14.42,14.3,14.35,2328
20130401|2013-03-27 14:30,27,14.3,14.42,14.25,14.38,2250
20130401|2013-03-27 15:00,27,14.4,14.45,14.35,14.4,6951
20130401|2013-03-27 16:00,27,14.4,14.4,14.4,14.4,500
20130401|2013-03-28 07:00,28,14.35,14.35,14.2,14.27,550
20130401|2013-03-28 07:30,28,14.3,14.4,14.2,14.37,872
20130401|2013-03-28 08:00,28,14.37,14.42,14.3,14.35,642
20130401|2013-03-28 08:30,28,14.3,14.5,14.28,14.4,4578
20130401|2013-03-28 09:00,28,14.4,14.5,14.34,14.38,2922
20130401|2013-03-28 09:30,28,14.37,14.4,14.25,14.3,3446
20130401|2013-03-28 10:00,28,14.3,14.35,14.25,14.3,2102
20130401|2013-03-28 10:30,28,14.35,14.45,14.3,14.4,2400
20130401|2013-03-28 11:00,28,14.4,14.5,14.38,14.45,3129
20130401|2013-03-28 11:30,28,14.45,14.5,14.39,14.4,1009
20130401|2013-03-28 12:00,28,14.4,14.41,14.35,14.39,781
20130401|2013-03-28 12:30,28,14.39,14.5,14.35,14.43,1871
20130401|2013-03-28 13:00,28,14.45,14.46,14.4,14.45,1008
20130401|2013-03-28 13:30,28,14.45,14.45,14.35,14.4,583
20130401|2013-03-28 14:00,28,14.4,14.5,14.35,14.4,939
20130401|2013-03-28 14:30,28,14.35,14.4,14.3,14.35,2316
20130401|2013-03-28 15:00,28,14.35,14.35,14.15,14.15,7380
20130401|2013-03-28 15:30,28,14.2,14.2,14.2,14.2,76
20130401|2013-04-01 07:00,1,14.25,14.25,14.1,14.2,440
20130401|2013-04-01 07:30,1,14.2,14.25,14.17,14.2,278
20130401|2013-04-01 08:00,1,14.22,14.25,14.2,14.25,413
20130401|2013-04-01 08:30,1,14.25,14.35,14.15,14.29,4022
20130401|2013-04-01 09:00,1,14.3,14.45,14.27,14.35,5746
20130401|2013-04-01 09:30,1,14.32,14.6,14.32,14.55,3758
20130401|2013-04-01 10:00,1,14.56,14.62,14.45,14.52,2683
20130401|2013-04-01 10:30,1,14.55,14.55,14.39,14.45,1591
20130401|2013-04-01 11:00,1,14.45,14.51,14.4,14.45,1603
20130401|2013-04-01 11:30,1,14.46,14.55,14.42,14.42,1668
20130401|2013-04-01 12:00,1,14.41,14.45,14.35,14.42,1536
20130401|2013-04-01 12:30,1,14.42,14.5,14.4,14.5,1572
20130401|2013-04-01 13:00,1,14.46,14.5,14.39,14.45,2426
20130401|2013-04-01 13:30,1,14.5,14.5,14.44,14.47,1160
20130401|2013-04-01 14:00,1,14.5,14.6,14.45,14.48,3222
20130401|2013-04-01 14:30,1,14.5,14.55,14.4,14.43,3576
20130401|2013-04-01 15:00,1,14.43,14.45,14.3,14.35,8408
20130401|2013-04-01 15:30,1,14.4,14.4,14.4,14.4,150
20130401|2013-04-02 07:00,2,14.18,14.19,13.98,14.1,1578
20130401|2013-04-02 07:30,2,14.1,14.15,14.05,14.13,633
20130401|2013-04-02 08:00,2,14.13,14.16,14.08,14.15,1188
20130401|2013-04-02 08:30,2,14.15,14.2,14.05,14.05,6222
20130401|2013-04-02 09:00,2,14.1,14.1,14,14.1,4062
20130401|2013-04-02 09:30,2,14.1,14.1,14,14,3138
20130401|2013-04-02 10:00,2,14,14.05,13.95,13.95,2543
20130401|2013-04-02 10:30,2,14,14,13.9,13.9,2653
20130401|2013-04-02 11:00,2,13.95,14,13.9,13.95,1980
20130401|2013-04-02 11:30,2,13.95,14,13.9,13.95,1130
20130401|2013-04-02 12:00,2,13.9,14,13.9,14,1465
20130401|2013-04-02 12:30,2,13.95,14,13.9,13.95,939
20130401|2013-04-02 13:00,2,13.95,13.95,13.9,13.9,2522
20130401|2013-04-02 13:30,2,13.9,14.05,13.9,14,2836
20130401|2013-04-02 14:00,2,14,14,13.9,13.95,2831
20130401|2013-04-02 14:30,2,13.95,14.1,13.85,13.85,5895
20130401|2013-04-02 15:00,2,13.85,13.9,13.75,13.75,10944
20130401|2013-04-02 15:30,2,13.8,13.8,13.8,13.8,83
20130401|2013-04-03 07:00,3,13.8,13.9,13.78,13.85,1109
20130401|2013-04-03 07:30,3,13.9,13.9,13.83,13.85,202
20130401|2013-04-03 08:00,3,13.85,13.86,13.8,13.86,416
20130401|2013-04-03 08:30,3,13.85,14,13.75,13.93,7577
20130401|2013-04-03 09:00,3,13.95,14.15,13.9,14,5860
20130401|2013-04-03 09:30,3,14,14.15,13.95,14.1,3644
20130401|2013-04-03 10:00,3,14.1,14.25,14.07,14.1,6104
20130401|2013-04-03 10:30,3,14.14,14.2,14.05,14.1,2509
20130401|2013-04-03 11:00,3,14.05,14.15,14.05,14.15,2767
20130401|2013-04-03 11:30,3,14.15,14.25,14.1,14.25,3237
20130401|2013-04-03 12:00,3,14.25,14.28,14.1,14.25,2657
20130401|2013-04-03 12:30,3,14.25,14.55,14.25,14.52,7842
20130401|2013-04-03 13:00,3,14.52,14.55,14.33,14.5,5800
20130401|2013-04-03 13:30,3,14.48,14.5,14.3,14.45,4555
20130401|2013-04-03 14:00,3,14.45,14.5,14.4,14.45,1754
20130401|2013-04-03 14:30,3,14.48,14.75,14.45,14.57,8801
20130401|2013-04-03 15:00,3,14.57,14.7,14.55,14.6,9645
20130401|2013-04-03 15:30,3,14.64,14.64,14.64,14.64,4
20130401|2013-04-04 07:00,4,14.35,14.43,14.25,14.35,1590
20130401|2013-04-04 07:30,4,14.35,14.65,14.35,14.55,1896
20130401|2013-04-04 08:00,4,14.6,14.65,14.45,14.55,1286
20130401|2013-04-04 08:30,4,14.5,14.6,14.25,14.35,7319
20130401|2013-04-04 09:00,4,14.4,14.7,14.3,14.69,5120
20130401|2013-04-04 09:30,4,14.65,14.77,14.43,14.6,7384
20130401|2013-04-04 10:00,4,14.6,14.7,14.57,14.62,2921
20130401|2013-04-04 10:30,4,14.62,14.85,14.62,14.8,4100
20130401|2013-04-04 11:00,4,14.8,15,14.8,14.95,3384
20130401|2013-04-04 11:30,4,14.95,15,14.82,14.85,2333
20130401|2013-04-04 12:00,4,14.85,15,14.8,14.84,1922
20130401|2013-04-04 12:30,4,14.85,14.86,14.6,14.7,2372
20130401|2013-04-04 13:00,4,14.69,14.75,14.53,14.53,2637
20130401|2013-04-04 13:30,4,14.5,14.6,14.45,14.6,2675
20130401|2013-04-04 14:00,4,14.58,14.6,14.5,14.53,1461
20130401|2013-04-04 14:30,4,14.5,14.53,14.25,14.3,3703
20130401|2013-04-04 15:00,4,14.29,14.35,14.2,14.2,8745
20130401|2013-04-04 15:30,4,14.25,14.25,14.25,14.25,1
20130401|2013-04-05 07:00,5,14.7,14.96,14.65,14.82,2402
20130401|2013-04-05 07:30,5,14.8,15.35,14.8,15.32,5555
20130401|2013-04-05 08:00,5,15.33,15.33,15.1,15.2,2370
20130401|2013-04-05 08:30,5,15.21,15.35,14.95,15.1,11492
20130401|2013-04-05 09:00,5,15.1,15.3,15.03,15.07,7473
20130401|2013-04-05 09:30,5,15.1,15.15,14.85,14.88,6221
20130401|2013-04-05 10:00,5,14.9,14.9,14.7,14.8,5722
20130401|2013-04-05 10:30,5,14.78,14.95,14.75,14.95,2425
20130401|2013-04-05 11:00,5,14.95,15.05,14.85,15.05,5617
20130401|2013-04-05 11:30,5,15.05,15.05,14.9,15,1540
20130401|2013-04-05 12:00,5,15,15,14.8,14.85,2649
20130401|2013-04-05 12:30,5,14.85,14.85,14.75,14.83,3289
20130401|2013-04-05 13:00,5,14.85,14.85,14.78,14.85,1258
20130401|2013-04-05 13:30,5,14.81,14.85,14.7,14.75,1852
20130401|2013-04-05 14:00,5,14.75,14.85,14.72,14.81,2083
20130401|2013-04-05 14:30,5,14.8,14.85,14.3,14.34,6113
20130401|2013-04-05 15:00,5,14.35,14.4,14.25,14.35,6961
20130401|2013-04-05 15:30,5,14.34,14.34,14.34,14.34,4
20130401|2013-04-08 07:00,8,14.15,14.15,14,14.1,875
20130401|2013-04-08 07:30,8,14.15,14.15,14.08,14.14,352
20130401|2013-04-08 08:00,8,14.14,14.25,14.13,14.22,861
20130401|2013-04-08 08:30,8,14.2,14.45,14.2,14.4,6427
20130401|2013-04-08 09:00,8,14.4,14.5,14.3,14.44,4955
20130401|2013-04-08 09:30,8,14.41,14.44,14.22,14.25,4313
20130401|2013-04-08 10:00,8,14.25,14.34,14.2,14.3,1785
20130401|2013-04-08 10:30,8,14.25,14.3,14.16,14.23,2323
20130401|2013-04-08 11:00,8,14.2,14.25,14.15,14.25,2307
20130401|2013-04-08 11:30,8,14.25,14.25,14.1,14.15,1970
20130401|2013-04-08 12:00,8,14.15,14.15,14.05,14.1,1110
20130401|2013-04-08 12:30,8,14.05,14.15,13.95,13.97,2206
20130401|2013-04-08 13:00,8,13.95,13.97,13.8,13.85,3708
20130401|2013-04-08 13:30,8,13.85,13.95,13.8,13.9,1790
20130401|2013-04-08 14:00,8,13.9,14,13.85,13.95,1710
20130401|2013-04-08 14:30,8,13.94,13.94,13.75,13.79,3925
20130401|2013-04-08 15:00,8,13.8,13.8,13.6,13.6,9637
20130401|2013-04-08 15:30,8,13.65,13.65,13.64,13.65,7806
20130401|2013-04-09 07:00,9,13.65,13.7,13.53,13.65,1779
20130401|2013-04-09 07:30,9,13.66,13.7,13.6,13.64,1335
20130401|2013-04-09 08:00,9,13.65,13.7,13.6,13.69,731
20130401|2013-04-09 08:30,9,13.7,14,13.65,14,6714
20130401|2013-04-09 09:00,9,13.96,14,13.75,13.77,3807
20130401|2013-04-09 09:30,9,13.75,14,13.75,13.95,3337
20130401|2013-04-09 10:00,9,13.95,13.97,13.85,13.9,2587
20130401|2013-04-09 10:30,9,13.92,13.95,13.7,13.74,3331
20130401|2013-04-09 11:00,9,13.7,13.85,13.65,13.7,1100
20130401|2013-04-09 11:30,9,13.65,13.69,13.6,13.65,1336
20130401|2013-04-09 12:00,9,13.65,13.65,13.45,13.5,2303
20130401|2013-04-09 12:30,9,13.49,13.5,13.45,13.5,1388
20130401|2013-04-09 13:00,9,13.5,13.6,13.45,13.52,2962
20130401|2013-04-09 13:30,9,13.5,13.55,13.35,13.42,3240
20130401|2013-04-09 14:00,9,13.4,13.65,13.35,13.45,3306
20130401|2013-04-09 14:30,9,13.45,13.6,13.4,13.6,4108
20130401|2013-04-09 15:00,9,13.55,13.75,13.55,13.55,9618
20130401|2013-04-09 15:30,9,13.6,13.61,13.59,13.6,9149
20130401|2013-04-10 07:00,10,13.35,13.47,13.35,13.4,837
20130401|2013-04-10 07:30,10,13.4,13.55,13.35,13.45,1058
20130401|2013-04-10 08:00,10,13.45,13.5,13.37,13.4,561
20130401|2013-04-10 08:30,10,13.4,13.41,13.2,13.27,7199
20130401|2013-04-10 09:00,10,13.25,13.35,13.15,13.19,3855
20130401|2013-04-10 09:30,10,13.2,13.3,13.1,13.1,2498
20130401|2013-04-10 10:00,10,13.13,13.25,13.05,13.22,4853
20130401|2013-04-10 10:30,10,13.22,13.35,13.2,13.25,5828
20130401|2013-04-10 11:00,10,13.29,13.35,13.2,13.25,3130
20130401|2013-04-10 11:30,10,13.25,13.25,13.13,13.13,2175
20130401|2013-04-10 12:00,10,13.13,13.2,13.1,13.15,843
20130401|2013-04-10 12:30,10,13.15,13.2,13.1,13.15,1340
20130401|2013-04-10 13:00,10,13.15,13.15,13.05,13.14,2481
20130401|2013-04-10 13:30,10,13.15,13.25,13.14,13.2,899
20130401|2013-04-10 14:00,10,13.2,13.2,13.14,13.15,1994
20130401|2013-04-10 14:30,10,13.13,13.17,13.05,13.1,3541
20130401|2013-04-10 15:00,10,13.07,13.15,13,13.05,7922
20130401|2013-04-10 15:30,10,13.1,13.11,13.09,13.11,8205
20130401|2013-04-11 07:00,11,13.1,13.2,13,13.17,968
20130401|2013-04-11 07:30,11,13.15,13.17,13.02,13.09,632
20130401|2013-04-11 08:00,11,13.09,13.15,13.05,13.15,452
20130401|2013-04-11 08:30,11,13.15,13.2,13,13.05,2707
20130401|2013-04-11 09:00,11,13.02,13.05,12.85,12.87,4558
20130401|2013-04-11 09:30,11,12.9,13,12.85,12.92,2796
20130401|2013-04-11 10:00,11,12.9,13.07,12.85,13.05,6303
20130401|2013-04-11 10:30,11,13.05,13.2,13,13.14,3079
20130401|2013-04-11 11:00,11,13.13,13.3,13.13,13.3,2234
20130401|2013-04-11 11:30,11,13.26,13.3,13.1,13.12,982
20130401|2013-04-11 12:00,11,13.1,13.14,13.05,13.1,878
20130401|2013-04-11 12:30,11,13.07,13.23,13.05,13.21,1733
20130401|2013-04-11 13:00,11,13.25,13.3,13.19,13.2,1690
20130401|2013-04-11 13:30,11,13.21,13.25,13.15,13.2,1518
20130401|2013-04-11 14:00,11,13.17,13.25,13.1,13.2,1421
20130401|2013-04-11 14:30,11,13.18,13.25,13.1,13.16,3036
20130401|2013-04-11 15:00,11,13.15,13.25,13.1,13.1,8959
20130401|2013-04-11 15:30,11,13.15,13.15,13.14,13.15,6320
20130401|2013-04-12 07:00,12,13.35,13.43,13.3,13.42,830
20130401|2013-04-12 07:30,12,13.45,13.55,13.35,13.35,1134
20130401|2013-04-12 08:00,12,13.35,13.48,13.35,13.39,526
20130401|2013-04-12 08:30,12,13.39,13.43,13.15,13.35,3696
20130401|2013-04-12 09:00,12,13.35,13.4,13.2,13.25,3268
20130401|2013-04-12 09:30,12,13.25,13.6,13.25,13.5,4984
20130401|2013-04-12 10:00,12,13.53,13.62,13.35,13.4,3181
20130401|2013-04-12 10:30,12,13.35,13.42,13.2,13.24,1897
20130401|2013-04-12 11:00,12,13.24,13.25,13.2,13.2,1480
20130401|2013-04-12 11:30,12,13.2,13.25,13.13,13.13,897
20130401|2013-04-12 12:00,12,13.13,13.13,13,13.08,2038
20130401|2013-04-12 12:30,12,13.08,13.12,13.05,13.09,907
20130401|2013-04-12 13:00,12,13.08,13.1,13.05,13.1,298
20130401|2013-04-12 13:30,12,13.1,13.15,13,13.03,1486
20130401|2013-04-12 14:00,12,13.03,13.03,12.9,12.93,2409
20130401|2013-04-12 14:30,12,12.93,12.95,12.8,12.8,3259
20130401|2013-04-12 15:00,12,12.8,12.85,12.7,12.7,11968
20130401|2013-04-12 15:30,12,12.74,12.74,12.74,12.74,43
20130401|2013-04-15 07:00,15,13.1,13.2,12.9,12.95,1855
20130401|2013-04-15 07:30,15,12.97,13.08,12.95,13,825
20130401|2013-04-15 08:00,15,13,13.1,12.95,13.03,945
20130401|2013-04-15 08:30,15,13.05,13.3,12.95,13.08,5749
20130401|2013-04-15 09:00,15,13.1,13.3,13.05,13.14,4756
20130401|2013-04-15 09:30,15,13.1,13.2,12.85,12.98,5720
20130401|2013-04-15 10:00,15,12.98,13.22,12.95,13.19,4848
20130401|2013-04-15 10:30,15,13.2,13.53,13.05,13.49,6490
20130401|2013-04-15 11:00,15,13.47,13.75,13.4,13.73,5028
20130401|2013-04-15 11:30,15,13.75,14.47,13.65,14.27,13417
20130401|2013-04-15 12:00,15,14.25,14.3,14.08,14.2,8896
20130401|2013-04-15 12:30,15,14.2,14.3,14.1,14.28,3303
20130401|2013-04-15 13:00,15,14.25,14.58,14.25,14.5,7275
20130401|2013-04-15 13:30,15,14.49,14.8,14.15,14.77,6535
20130401|2013-04-15 14:00,15,14.8,15.32,14.55,15.17,13432
20130401|2013-04-15 14:30,15,15.15,16.52,15.15,15.95,19708
20130401|2013-04-15 15:00,15,16,16.75,15.95,16.65,8992
20130401|2013-04-15 15:30,15,16.7,16.7,16.7,16.7,168
20130401|2013-04-16 07:00,16,15,15.15,14.15,14.27,4454
20130401|2013-04-16 07:30,16,14.25,14.62,14.2,14.52,2496
20130401|2013-04-16 08:00,16,14.5,14.65,14.4,14.45,955
20130401|2013-04-16 08:30,16,14.4,14.62,14.19,14.3,8729
20130401|2013-04-16 09:00,16,14.3,14.67,14.25,14.55,7017
20130401|2013-04-16 09:30,16,14.55,14.83,14.4,14.69,3827
20130401|2013-04-16 10:00,16,14.65,14.75,14.38,14.43,4197
20130401|2013-04-16 10:30,16,14.42,14.48,14.17,14.24,2239
20130401|2013-04-16 11:00,16,14.2,14.3,14.15,14.25,2062
20130401|2013-04-16 11:30,16,14.25,14.4,14.1,14.11,2040
20130401|2013-04-16 12:00,16,14.1,14.2,14.05,14.12,1641
20130401|2013-04-16 12:30,16,14.15,14.3,14.09,14.3,2921
20130401|2013-04-16 13:00,16,14.25,14.41,14.2,14.35,2208
20130401|2013-04-16 13:30,16,14.35,14.45,14.25,14.42,2543
20130401|2013-04-16 14:00,16,14.42,14.45,13.95,14,6052
20130401|2013-04-16 14:30,16,14,14,13.85,13.9,6430
20130401|2013-04-16 15:00,16,13.85,14.05,13.84,13.9,7377
20130501|2012-08-28 08:00,28,28.6,28.6,28.6,28.6,1
20130501|2012-08-28 08:30,28,28.35,28.35,28.3,28.3,44
20130501|2012-08-28 09:00,28,28.45,28.45,28.45,28.45,10
20130501|2012-08-28 09:30,28,28.45,28.45,28.45,28.45,17
20130501|2012-08-28 10:00,28,28.45,28.45,28.45,28.45,18
20130501|2012-08-28 10:30,28,28.45,28.45,28.45,28.45,15
20130501|2012-08-28 11:00,28,28.5,28.5,28.5,28.5,6
20130501|2012-08-28 11:30,28,28.45,28.55,28.45,28.5,37
20130501|2012-08-28 12:00,28,28.65,28.65,28.54,28.55,31
20130501|2012-08-28 12:30,28,28.55,28.55,28.5,28.5,31
20130501|2012-08-28 13:00,28,28.5,28.5,28.5,28.5,15
20130501|2012-08-28 13:30,28,28.5,28.5,28.5,28.5,13
20130501|2012-08-28 14:00,28,28.5,28.5,28.5,28.5,7
20130501|2012-08-28 14:30,28,28.5,28.55,28.5,28.55,261
20130501|2012-08-28 15:00,28,28.55,28.55,28.55,28.55,33
20130501|2012-08-29 07:30,29,28.55,28.55,28.55,28.55,2
20130501|2012-08-29 08:00,29,28.65,28.65,28.63,28.65,16
20130501|2012-08-29 08:30,29,28.65,28.7,28.65,28.7,12
20130501|2012-08-29 09:00,29,28.7,28.7,28.65,28.65,4
20130501|2012-08-29 09:30,29,28.65,28.75,28.63,28.75,52
20130501|2012-08-29 10:30,29,28.75,28.75,28.55,28.55,11
20130501|2012-08-29 11:00,29,28.55,28.55,28.55,28.55,4
20130501|2012-08-29 11:30,29,28.5,28.55,28.44,28.44,131
20130501|2012-08-29 12:00,29,28.45,28.45,28.34,28.38,24
20130501|2012-08-29 12:30,29,28.4,28.44,28.3,28.33,22
20130501|2012-08-29 13:00,29,28.37,28.41,28.35,28.4,12
20130501|2012-08-29 13:30,29,28.35,28.55,28.35,28.5,15
20130501|2012-08-29 14:00,29,28.54,28.63,28.53,28.6,197
20130501|2012-08-29 14:30,29,28.65,28.68,28.6,28.6,127
20130501|2012-08-29 15:00,29,28.6,28.75,28.6,28.75,63
20130501|2012-08-30 07:00,30,28.39,28.39,28.39,28.39,2
20130501|2012-08-30 07:30,30,28.9,28.9,28.9,28.9,2
20130501|2012-08-30 08:30,30,28.9,28.9,28.75,28.8,32
20130501|2012-08-30 09:00,30,28.85,28.94,28.85,28.94,25
20130501|2012-08-30 09:30,30,29.04,29.04,28.95,28.95,3
20130501|2012-08-30 10:00,30,28.8,28.88,28.8,28.88,2
20130501|2012-08-30 10:30,30,28.85,28.85,28.7,28.8,284
20130501|2012-08-30 11:00,30,28.8,28.8,28.8,28.8,25
20130501|2012-08-30 13:00,30,28.69,28.69,28.69,28.69,6
20130501|2012-08-30 13:30,30,28.74,28.75,28.73,28.74,4
20130501|2012-08-30 14:00,30,28.75,28.75,28.73,28.75,33
20130501|2012-08-30 14:30,30,28.75,28.8,28.7,28.8,63
20130501|2012-08-30 15:00,30,28.9,28.9,28.9,28.9,20
20130501|2012-08-31 07:00,31,28.5,28.8,28.5,28.8,5
20130501|2012-08-31 07:30,31,28.45,28.45,28.45,28.45,1
20130501|2012-08-31 08:30,31,28.6,28.6,28.6,28.6,1
20130501|2012-08-31 09:00,31,28.65,28.7,28.55,28.65,74
20130501|2012-08-31 09:30,31,28.45,28.45,28.45,28.45,2
20130501|2012-08-31 10:00,31,28.4,28.4,28.4,28.4,2
20130501|2012-08-31 10:30,31,28.39,28.39,28.39,28.39,1
20130501|2012-08-31 11:00,31,28.4,28.65,28.39,28.55,89
20130501|2012-08-31 11:30,31,28.6,28.6,28.55,28.55,26
20130501|2012-08-31 12:00,31,28.55,28.65,28.55,28.65,4
20130501|2012-08-31 12:30,31,28.6,28.6,28.35,28.35,237
20130501|2012-08-31 13:00,31,28.35,28.35,28.3,28.3,9
20130501|2012-08-31 13:30,31,28.25,28.31,28.2,28.2,95
20130501|2012-08-31 14:00,31,28.25,28.3,28.25,28.3,19
20130501|2012-08-31 14:30,31,28.3,28.35,28.3,28.3,14
20130501|2012-08-31 15:00,31,28.35,28.39,28.34,28.39,8
20130501|2012-09-04 07:00,4,28.51,28.51,28.4,28.4,6
20130501|2012-09-04 07:30,4,28.52,28.52,28.52,28.52,1
20130501|2012-09-04 08:30,4,28.63,28.7,28.63,28.69,16
20130501|2012-09-04 09:00,4,28.6,28.83,28.59,28.61,147
20130501|2012-09-04 09:30,4,28.55,28.55,28.55,28.55,1
20130501|2012-09-04 10:00,4,28.58,28.58,28.58,28.58,2
20130501|2012-09-04 12:00,4,28.66,28.66,28.65,28.65,11
20130501|2012-09-04 13:30,4,28.49,28.55,28.49,28.55,2
20130501|2012-09-04 14:00,4,28.59,28.6,28.59,28.6,5
20130501|2012-09-04 14:30,4,28.6,28.65,28.57,28.59,161
20130501|2012-09-04 15:00,4,28.6,28.62,28.59,28.6,15
20130501|2012-09-05 08:30,5,28.7,28.7,28.57,28.58,7
20130501|2012-09-05 10:00,5,28.4,28.4,28.4,28.4,3
20130501|2012-09-05 11:00,5,28.3,28.34,28.3,28.3,10
20130501|2012-09-05 11:30,5,28.31,28.31,28.31,28.31,3
20130501|2012-09-05 12:00,5,28.31,28.35,28.31,28.35,13
20130501|2012-09-05 12:30,5,28.4,28.47,28.4,28.4,56
20130501|2012-09-05 13:00,5,28.35,28.4,28.35,28.4,52
20130501|2012-09-05 13:30,5,28.35,28.35,28.28,28.28,53
20130501|2012-09-05 14:00,5,28.3,28.3,28.3,28.3,8
20130501|2012-09-05 14:30,5,28.3,28.3,28.2,28.2,65
20130501|2012-09-05 15:00,5,28.2,28.2,28.1,28.2,4
20130501|2012-09-06 07:00,6,28.05,28.05,28.05,28.05,7
20130501|2012-09-06 07:30,6,28,28,28,28,22
20130501|2012-09-06 08:00,6,27.8,27.86,27.74,27.75,41
20130501|2012-09-06 08:30,6,27.75,27.75,27.3,27.5,566
20130501|2012-09-06 09:00,6,27.5,27.5,27.28,27.28,494
20130501|2012-09-06 09:30,6,27.4,27.4,27.35,27.35,7
20130501|2012-09-06 10:30,6,27.32,27.33,27.29,27.29,214
20130501|2012-09-06 11:00,6,27.31,27.31,27.31,27.31,79
20130501|2012-09-06 11:30,6,27.3,27.3,27.3,27.3,43
20130501|2012-09-06 12:00,6,27.31,27.31,27.31,27.31,4
20130501|2012-09-06 13:00,6,27.35,27.39,27.35,27.38,10
20130501|2012-09-06 13:30,6,27.35,27.35,27.35,27.35,7
20130501|2012-09-06 14:00,6,27.4,27.45,27.4,27.45,27
20130501|2012-09-06 14:30,6,27.5,27.5,27.4,27.4,132
20130501|2012-09-06 15:00,6,27.3,27.35,27.3,27.35,4
20130501|2012-09-07 07:00,7,27,27,27,27,2
20130501|2012-09-07 07:30,7,26.98,27.07,26.94,27,28
20130501|2012-09-07 08:00,7,27.03,27.04,26.92,26.99,138
20130501|2012-09-07 08:30,7,27.03,27.05,26.93,26.98,61
20130501|2012-09-07 09:00,7,26.94,27.03,26.83,26.83,123
20130501|2012-09-07 09:30,7,26.85,26.85,26.83,26.85,6
20130501|2012-09-07 10:00,7,26.88,26.9,26.8,26.88,13
20130501|2012-09-07 10:30,7,26.9,26.92,26.89,26.89,5
20130501|2012-09-07 11:00,7,26.84,26.84,26.83,26.83,8
20130501|2012-09-07 11:30,7,26.75,26.76,26.75,26.76,2
20130501|2012-09-07 12:00,7,26.77,26.77,26.74,26.77,5
20130501|2012-09-07 12:30,7,26.8,26.81,26.78,26.8,5
20130501|2012-09-07 13:00,7,26.8,26.81,26.75,26.75,19
20130501|2012-09-07 13:30,7,26.75,26.76,26.69,26.7,110
20130501|2012-09-07 14:00,7,26.7,26.75,26.68,26.71,58
20130501|2012-09-07 14:30,7,26.75,26.75,26.68,26.75,59
20130501|2012-09-07 15:00,7,26.75,26.85,26.74,26.85,50
20130501|2012-09-10 09:00,10,26.74,26.8,26.74,26.78,44
20130501|2012-09-10 09:30,10,26.75,26.84,26.75,26.8,28
20130501|2012-09-10 10:00,10,26.85,26.87,26.83,26.83,5
20130501|2012-09-10 10:30,10,26.84,26.84,26.78,26.8,7
20130501|2012-09-10 11:00,10,26.8,26.89,26.78,26.89,11
20130501|2012-09-10 12:00,10,26.89,26.9,26.89,26.9,2
20130501|2012-09-10 13:30,10,26.95,26.98,26.95,26.95,3
20130501|2012-09-10 14:00,10,27,27.05,26.93,26.93,58
20130501|2012-09-10 14:30,10,26.95,27.2,26.94,27.2,72
20130501|2012-09-10 15:00,10,27.19,27.3,27.19,27.3,60
20130501|2012-09-11 08:30,11,26.72,26.72,26.69,26.69,52
20130501|2012-09-11 09:00,11,26.65,26.75,26.63,26.71,59
20130501|2012-09-11 09:30,11,26.6,26.6,26.55,26.6,6
20130501|2012-09-11 10:00,11,26.65,26.65,26.6,26.6,2
20130501|2012-09-11 10:30,11,26.67,26.75,26.67,26.75,5
20130501|2012-09-11 11:00,11,26.7,26.79,26.7,26.79,10
20130501|2012-09-11 11:30,11,26.85,26.92,26.83,26.9,15
20130501|2012-09-11 12:00,11,26.85,26.87,26.75,26.87,203
20130501|2012-09-11 12:30,11,26.8,26.82,26.75,26.75,59
20130501|2012-09-11 13:00,11,26.75,26.75,26.75,26.75,7
20130501|2012-09-11 13:30,11,26.75,26.79,26.75,26.79,16
20130501|2012-09-11 14:00,11,26.78,26.81,26.78,26.81,5
20130501|2012-09-11 14:30,11,26.8,26.8,26.8,26.8,1
20130501|2012-09-11 15:00,11,26.75,26.95,26.75,26.95,3
20130501|2012-09-12 07:30,12,26.69,26.69,26.69,26.69,3
20130501|2012-09-12 08:00,12,26.55,26.55,26.55,26.55,1
20130501|2012-09-12 08:30,12,26.55,26.55,26.55,26.55,1
20130501|2012-09-12 09:00,12,26.5,26.52,26.5,26.52,21
20130501|2012-09-12 09:30,12,26.55,26.55,26.54,26.54,5
20130501|2012-09-12 10:00,12,26.5,26.5,26.44,26.44,11
20130501|2012-09-12 10:30,12,26.29,26.34,26.29,26.3,80
20130501|2012-09-12 11:00,12,26.35,26.35,26.35,26.35,1
20130501|2012-09-12 11:30,12,26.37,26.37,26.32,26.36,10
20130501|2012-09-12 12:00,12,26.32,26.32,26.32,26.32,18
20130501|2012-09-12 13:30,12,26.25,26.25,26.25,26.25,1
20130501|2012-09-12 14:00,12,26.3,26.35,26.3,26.32,11
20130501|2012-09-12 14:30,12,26.3,26.37,26.3,26.37,8
20130501|2012-09-12 15:00,12,26.42,26.42,26.42,26.42,1
20130501|2012-09-13 08:00,13,26.46,26.48,26.43,26.48,318
20130501|2012-09-13 08:30,13,26.7,26.8,26.65,26.65,86
20130501|2012-09-13 09:00,13,26.59,26.59,26.2,26.27,19
20130501|2012-09-13 09:30,13,26.3,26.3,26.3,26.3,1
20130501|2012-09-13 10:30,13,26.29,26.32,26.28,26.32,80
20130501|2012-09-13 11:00,13,26.37,26.38,26.37,26.38,4
20130501|2012-09-13 11:30,13,26.1,26.16,25.95,25.95,9
20130501|2012-09-13 12:00,13,25.75,25.9,25.75,25.83,24
20130501|2012-09-13 13:00,13,25.55,25.55,25.45,25.49,33
20130501|2012-09-13 13:30,13,25.5,25.55,25.5,25.55,4
20130501|2012-09-13 14:00,13,25.6,25.63,25.55,25.6,43
20130501|2012-09-13 14:30,13,25.6,25.85,25.55,25.85,125
20130501|2012-09-13 15:00,13,25.85,25.9,25.8,25.85,5
20130501|2012-09-14 08:30,14,25.26,25.26,25.05,25.2,92
20130501|2012-09-14 09:00,14,25.32,25.32,25.23,25.31,10
20130501|2012-09-14 09:30,14,25.35,25.35,25.3,25.3,19
20130501|2012-09-14 10:30,14,25.7,25.74,25.7,25.72,47
20130501|2012-09-14 11:00,14,25.52,25.52,25.5,25.5,9
20130501|2012-09-14 11:30,14,25.5,25.5,25.35,25.35,9
20130501|2012-09-14 12:00,14,25.5,25.5,25.5,25.5,3
20130501|2012-09-14 12:30,14,25.7,25.7,25.6,25.6,51
20130501|2012-09-14 13:00,14,25.6,25.6,25.6,25.6,5
20130501|2012-09-14 13:30,14,25.6,25.6,25.55,25.55,8
20130501|2012-09-14 14:00,14,25.55,25.75,25.55,25.69,20
20130501|2012-09-14 14:30,14,25.83,25.83,25.83,25.83,2
20130501|2012-09-14 15:00,14,25.85,25.85,25.75,25.85,306
20130501|2012-09-17 07:00,17,25.8,25.8,25.8,25.8,2
20130501|2012-09-17 07:30,17,25.9,25.9,25.8,25.8,20
20130501|2012-09-17 08:00,17,25.85,25.85,25.85,25.85,1
20130501|2012-09-17 08:30,17,25.8,25.82,25.67,25.69,25
20130501|2012-09-17 09:00,17,25.58,25.58,25.58,25.58,5
20130501|2012-09-17 09:30,17,25.6,25.6,25.59,25.59,29
20130501|2012-09-17 10:00,17,25.65,25.65,25.61,25.65,173
20130501|2012-09-17 10:30,17,25.65,25.7,25.58,25.58,82
20130501|2012-09-17 11:00,17,25.58,25.65,25.58,25.58,197
20130501|2012-09-17 11:30,17,25.7,25.7,25.64,25.65,8
20130501|2012-09-17 12:00,17,25.65,25.7,25.59,25.59,9
20130501|2012-09-17 12:30,17,25.65,25.65,25.65,25.65,4
20130501|2012-09-17 13:00,17,25.65,25.65,25.65,25.65,3
20130501|2012-09-17 13:30,17,25.6,25.63,25.59,25.61,42
20130501|2012-09-17 14:00,17,25.61,25.62,25.48,25.6,423
20130501|2012-09-17 14:30,17,25.6,25.7,25.45,25.5,339
20130501|2012-09-17 15:00,17,25.5,25.7,25.45,25.7,218
20130501|2012-09-18 08:30,18,25.8,25.87,25.79,25.8,53
20130501|2012-09-18 09:00,18,25.82,25.82,25.8,25.8,5
20130501|2012-09-18 09:30,18,25.77,25.8,25.75,25.8,44
20130501|2012-09-18 10:00,18,25.65,25.73,25.65,25.69,37
20130501|2012-09-18 10:30,18,25.73,25.8,25.73,25.74,39
20130501|2012-09-18 11:00,18,25.73,25.8,25.73,25.75,113
20130501|2012-09-18 11:30,18,25.76,25.77,25.75,25.75,7
20130501|2012-09-18 12:00,18,25.75,25.77,25.65,25.7,25
20130501|2012-09-18 12:30,18,25.73,25.8,25.71,25.71,26
20130501|2012-09-18 13:00,18,25.7,25.74,25.7,25.74,5
20130501|2012-09-18 14:00,18,25.45,25.45,25.4,25.44,4
20130501|2012-09-18 14:30,18,25.41,25.41,25.33,25.33,48
20130501|2012-09-18 15:00,18,25.35,25.43,25.29,25.33,53
20130501|2012-09-19 07:00,19,25.31,25.31,25.31,25.31,5
20130501|2012-09-19 08:00,19,25.24,25.24,25.24,25.24,5
20130501|2012-09-19 08:30,19,25.3,25.46,25.22,25.22,15
20130501|2012-09-19 09:00,19,25.2,25.2,25.13,25.13,15
20130501|2012-09-19 09:30,19,25.15,25.19,25.04,25.05,13
20130501|2012-09-19 10:30,19,25.04,25.04,25,25,10
20130501|2012-09-19 11:00,19,25.01,25.01,25.01,25.01,1
20130501|2012-09-19 11:30,19,25.01,25.1,25,25.1,5
20130501|2012-09-19 12:00,19,25.07,25.07,25.07,25.07,2
20130501|2012-09-19 12:30,19,25.05,25.12,25.05,25.05,23
20130501|2012-09-19 13:00,19,25.05,25.09,25.05,25.09,2
20130501|2012-09-19 13:30,19,25.09,25.1,25.09,25.1,13
20130501|2012-09-19 14:00,19,25.15,25.2,25.1,25.2,126
20130501|2012-09-19 14:30,19,25.25,25.31,25.15,25.31,123
20130501|2012-09-19 15:00,19,25.3,25.32,25.2,25.2,116
20130501|2012-09-20 08:30,20,25.3,25.44,25.3,25.43,15
20130501|2012-09-20 09:00,20,25.4,25.4,25.29,25.33,31
20130501|2012-09-20 09:30,20,25.31,25.31,25.19,25.19,13
20130501|2012-09-20 10:00,20,25.2,25.2,25.02,25.1,48
20130501|2012-09-20 10:30,20,25.19,25.19,25.14,25.16,32
20130501|2012-09-20 11:00,20,25.2,25.39,25.2,25.34,67
20130501|2012-09-20 11:30,20,25.35,25.39,25.3,25.39,14
20130501|2012-09-20 12:00,20,25.35,25.35,25.29,25.35,42
20130501|2012-09-20 13:00,20,25.3,25.35,25.27,25.32,18
20130501|2012-09-20 13:30,20,25.25,25.27,25.25,25.27,2
20130501|2012-09-20 14:00,20,25.15,25.15,25.14,25.15,12
20130501|2012-09-20 14:30,20,25.15,25.17,25.15,25.15,14
20130501|2012-09-20 15:00,20,25.15,25.2,25.15,25.2,30
20130501|2012-09-21 07:00,21,25.05,25.05,25.05,25.05,5
20130501|2012-09-21 08:00,21,25.03,25.03,25.03,25.03,1
20130501|2012-09-21 08:30,21,25.01,25.01,24.98,25,4
20130501|2012-09-21 09:00,21,25.1,25.1,25,25,2
20130501|2012-09-21 09:30,21,25,25,25,25,1
20130501|2012-09-21 10:00,21,25.05,25.1,25.05,25.1,4
20130501|2012-09-21 11:30,21,25.11,25.11,25.1,25.1,5
20130501|2012-09-21 12:00,21,25.1,25.1,25.1,25.1,3
20130501|2012-09-21 12:30,21,25.1,25.1,25.05,25.05,6
20130501|2012-09-21 13:00,21,25,25.07,25,25.07,21
20130501|2012-09-21 13:30,21,25,25.04,24.98,25.02,68
20130501|2012-09-21 14:00,21,25,25.15,24.98,25.13,103
20130501|2012-09-21 14:30,21,25.1,25.2,25.05,25.2,132
20130501|2012-09-21 15:00,21,25.22,25.3,25.2,25.3,49
20130501|2012-09-24 07:30,24,25.15,25.2,25.11,25.2,4
20130501|2012-09-24 08:00,24,25.2,25.21,25.2,25.2,12
20130501|2012-09-24 08:30,24,25.25,25.28,25.23,25.25,21
20130501|2012-09-24 09:00,24,25.25,25.3,25.18,25.18,56
20130501|2012-09-24 09:30,24,25.1,25.11,24.98,24.98,36
20130501|2012-09-24 10:00,24,25.03,25.12,25,25.1,8
20130501|2012-09-24 10:30,24,25.05,25.1,25.05,25.05,9
20130501|2012-09-24 11:00,24,24.98,25.05,24.98,25.05,11
20130501|2012-09-24 11:30,24,25.05,25.05,25.03,25.03,16
20130501|2012-09-24 12:00,24,25,25,24.93,24.93,5
20130501|2012-09-24 12:30,24,25,25.05,25,25.05,20
20130501|2012-09-24 13:00,24,25,25,24.95,24.95,44
20130501|2012-09-24 13:30,24,24.95,24.98,24.93,24.95,49
20130501|2012-09-24 14:00,24,24.95,25.05,24.94,25.02,84
20130501|2012-09-24 14:30,24,25.05,25.1,25.04,25.05,69
20130501|2012-09-24 15:00,24,25.1,25.2,25.05,25.2,116
20130501|2012-09-25 07:00,25,25.05,25.05,24.93,24.93,2
20130501|2012-09-25 07:30,25,24.87,24.87,24.87,24.87,9
20130501|2012-09-25 08:00,25,24.9,24.9,24.8,24.83,24
20130501|2012-09-25 08:30,25,24.93,25.15,24.93,25.15,14
20130501|2012-09-25 09:00,25,25.06,25.06,24.93,24.94,19
20130501|2012-09-25 09:30,25,24.95,24.95,24.8,24.84,38
20130501|2012-09-25 10:00,25,24.8,24.82,24.8,24.81,14
20130501|2012-09-25 10:30,25,24.85,24.85,24.78,24.81,14
20130501|2012-09-25 11:00,25,24.86,24.89,24.84,24.85,32
20130501|2012-09-25 11:30,25,24.9,25.2,24.9,25,35
20130501|2012-09-25 12:00,25,25.03,25.1,24.99,25.1,74
20130501|2012-09-25 12:30,25,25,25.05,24.95,24.95,60
20130501|2012-09-25 13:00,25,25,25.05,25,25.05,99
20130501|2012-09-25 13:30,25,25.05,25.05,25.02,25.05,18
20130501|2012-09-25 14:00,25,25.1,25.25,25.09,25.25,38
20130501|2012-09-25 14:30,25,25.25,25.5,25.25,25.49,67
20130501|2012-09-25 15:00,25,25.5,25.52,25.4,25.45,154
20130501|2012-09-26 07:30,26,25.63,25.65,25.63,25.65,5
20130501|2012-09-26 08:00,26,25.55,25.65,25.55,25.61,12
20130501|2012-09-26 08:30,26,25.5,25.65,25.5,25.6,112
20130501|2012-09-26 09:00,26,25.6,25.7,25.6,25.7,167
20130501|2012-09-26 09:30,26,25.72,25.85,25.67,25.75,52
20130501|2012-09-26 10:00,26,25.7,25.7,25.59,25.65,76
20130501|2012-09-26 10:30,26,25.65,25.71,25.55,25.6,41
20130501|2012-09-26 11:30,26,25.52,25.52,25.52,25.52,5
20130501|2012-09-26 12:00,26,25.51,25.51,25.5,25.5,8
20130501|2012-09-26 12:30,26,25.5,25.53,25.5,25.53,56
20130501|2012-09-26 13:00,26,25.5,25.5,25.45,25.5,9
20130501|2012-09-26 13:30,26,25.55,25.6,25.5,25.5,11
20130501|2012-09-26 14:00,26,25.5,25.65,25.5,25.6,10
20130501|2012-09-26 14:30,26,25.56,25.74,25.55,25.7,34
20130501|2012-09-26 15:00,26,25.64,25.65,25.6,25.6,22
20130501|2012-09-27 07:00,27,25.36,25.36,25.29,25.35,246
20130501|2012-09-27 07:30,27,25.39,25.39,25.36,25.36,20
20130501|2012-09-27 08:30,27,25.25,25.38,25.1,25.38,80
20130501|2012-09-27 09:00,27,25.35,25.45,25.25,25.27,35
20130501|2012-09-27 09:30,27,25.35,25.36,25.34,25.34,3
20130501|2012-09-27 10:00,27,25.35,25.35,25.31,25.31,15
20130501|2012-09-27 10:30,27,25.4,25.4,25.05,25.05,23
20130501|2012-09-27 11:00,27,25.05,25.1,24.9,24.9,43
20130501|2012-09-27 11:30,27,24.95,24.96,24.95,24.96,3
20130501|2012-09-27 12:00,27,24.86,24.9,24.86,24.9,6
20130501|2012-09-27 12:30,27,24.8,24.87,24.8,24.87,9
20130501|2012-09-27 13:00,27,24.9,24.92,24.82,24.87,22
20130501|2012-09-27 13:30,27,24.9,25.02,24.9,25.02,60
20130501|2012-09-27 14:00,27,25,25.1,24.95,25,254
20130501|2012-09-27 14:30,27,25,25.05,24.95,25.05,27
20130501|2012-09-27 15:00,27,24.9,25,24.8,25,76
20130501|2012-09-28 07:00,28,25.05,25.11,25.05,25.11,2
20130501|2012-09-28 07:30,28,25.18,25.28,25.18,25.24,31
20130501|2012-09-28 08:00,28,25.19,25.19,25.15,25.15,23
20130501|2012-09-28 08:30,28,25.2,25.25,25.15,25.25,44
20130501|2012-09-28 09:00,28,25.2,25.25,25.2,25.25,36
20130501|2012-09-28 09:30,28,25.18,25.25,25.15,25.2,77
20130501|2012-09-28 10:00,28,25.15,25.27,25.15,25.21,157
20130501|2012-09-28 10:30,28,25.2,25.25,25.2,25.22,33
20130501|2012-09-28 11:00,28,25.2,25.2,25.03,25.15,15
20130501|2012-09-28 11:30,28,25.13,25.13,25.13,25.13,9
20130501|2012-09-28 12:00,28,25.15,25.15,25.1,25.1,6
20130501|2012-09-28 12:30,28,25.07,25.08,24.98,25,11
20130501|2012-09-28 13:00,28,25,25.05,24.98,25.05,25
20130501|2012-09-28 13:30,28,25.05,25.15,25.03,25.13,73
20130501|2012-09-28 14:00,28,25.15,25.2,25.15,25.2,66
20130501|2012-09-28 14:30,28,25.2,25.3,25.1,25.12,94
20130501|2012-09-28 15:00,28,25.18,25.2,25.05,25.1,81
20130501|2012-10-01 07:00,1,24.94,24.96,24.94,24.96,12
20130501|2012-10-01 07:30,1,24.94,24.98,24.94,24.96,51
20130501|2012-10-01 08:00,1,24.97,24.97,24.95,24.96,8
20130501|2012-10-01 08:30,1,24.93,24.95,24.85,24.93,37
20130501|2012-10-01 09:00,1,24.9,24.92,24.68,24.85,28
20130501|2012-10-01 09:30,1,24.85,24.85,24.78,24.8,36
20130501|2012-10-01 10:00,1,24.8,24.85,24.8,24.85,6
20130501|2012-10-01 10:30,1,24.84,24.95,24.82,24.95,47
20130501|2012-10-01 11:00,1,24.9,24.9,24.75,24.75,30
20130501|2012-10-01 11:30,1,24.65,24.94,24.65,24.9,53
20130501|2012-10-01 12:00,1,24.9,25.07,24.9,24.95,60
20130501|2012-10-01 12:30,1,24.95,24.95,24.85,24.85,3
20130501|2012-10-01 13:00,1,24.77,24.9,24.72,24.81,94
20130501|2012-10-01 13:30,1,24.8,24.85,24.8,24.83,4
20130501|2012-10-01 14:00,1,24.9,25.2,24.85,25.15,268
20130501|2012-10-01 14:30,1,25.2,25.23,25.1,25.2,65
20130501|2012-10-01 15:00,1,25.2,25.22,25.1,25.16,341
20130501|2012-10-02 07:00,2,24.94,25.05,24.9,25.05,7
20130501|2012-10-02 07:30,2,25,25,25,25,1
20130501|2012-10-02 08:00,2,25.05,25.05,25,25,2
20130501|2012-10-02 08:30,2,24.95,24.96,24.85,24.96,11
20130501|2012-10-02 09:00,2,24.94,25.09,24.94,25,47
20130501|2012-10-02 09:30,2,24.89,25.04,24.89,25.04,17
20130501|2012-10-02 10:00,2,25.05,25.05,24.95,24.95,6
20130501|2012-10-02 10:30,2,24.9,25.1,24.9,25.1,13
20130501|2012-10-02 11:00,2,25.02,25.02,24.87,24.9,18
20130501|2012-10-02 11:30,2,24.92,25,24.92,25,5
20130501|2012-10-02 12:30,2,25,25.05,24.9,25,21
20130501|2012-10-02 13:00,2,24.98,25.12,24.97,25.12,16
20130501|2012-10-02 13:30,2,25.15,25.15,25.11,25.15,12
20130501|2012-10-02 14:00,2,25.1,25.15,25.09,25.09,34
20130501|2012-10-02 14:30,2,25.1,25.11,24.9,24.9,36
20130501|2012-10-02 15:00,2,24.87,24.95,24.8,24.93,38
20130501|2012-10-03 07:00,3,24.93,24.93,24.93,24.93,1
20130501|2012-10-03 07:30,3,24.95,24.95,24.9,24.9,4
20130501|2012-10-03 08:00,3,24.9,24.9,24.84,24.86,5
20130501|2012-10-03 08:30,3,24.9,25,24.85,24.9,44
20130501|2012-10-03 09:00,3,24.9,25,24.78,24.78,37
20130501|2012-10-03 09:30,3,24.8,24.8,24.77,24.8,5
20130501|2012-10-03 10:00,3,24.78,24.79,24.6,24.7,192
20130501|2012-10-03 10:30,3,24.75,24.77,24.67,24.71,21
20130501|2012-10-03 11:00,3,24.75,24.75,24.65,24.65,31
20130501|2012-10-03 11:30,3,24.68,24.7,24.68,24.68,9
20130501|2012-10-03 12:00,3,24.7,24.77,24.7,24.75,90
20130501|2012-10-03 12:30,3,24.76,24.9,24.76,24.8,66
20130501|2012-10-03 13:00,3,24.75,24.8,24.75,24.8,9
20130501|2012-10-03 13:30,3,24.8,24.82,24.8,24.82,2
20130501|2012-10-03 14:00,3,24.85,24.9,24.8,24.8,33
20130501|2012-10-03 14:30,3,24.77,24.82,24.77,24.82,21
20130501|2012-10-03 15:00,3,24.81,24.85,24.79,24.85,21
20130501|2012-10-04 07:00,4,24.5,24.55,24.5,24.55,2
20130501|2012-10-04 08:00,4,24.61,24.61,24.56,24.56,15
20130501|2012-10-04 08:30,4,24.6,24.67,24.5,24.63,31
20130501|2012-10-04 09:00,4,24.49,24.5,24.4,24.45,46
20130501|2012-10-04 09:30,4,24.5,24.55,24.48,24.49,177
20130501|2012-10-04 10:00,4,24.55,24.6,24.48,24.55,37
20130501|2012-10-04 10:30,4,24.6,24.6,24.55,24.6,6
20130501|2012-10-04 11:00,4,24.6,24.6,24.5,24.55,10
20130501|2012-10-04 11:30,4,24.55,24.65,24.55,24.6,55
20130501|2012-10-04 12:00,4,24.6,24.6,24.48,24.5,7
20130501|2012-10-04 12:30,4,24.5,24.5,24.42,24.45,178
20130501|2012-10-04 13:00,4,24.43,24.48,24.43,24.44,112
20130501|2012-10-04 13:30,4,24.45,24.45,24.44,24.45,5
20130501|2012-10-04 14:00,4,24.45,24.45,24.44,24.45,27
20130501|2012-10-04 14:30,4,24.4,24.45,24.39,24.4,14
20130501|2012-10-04 15:00,4,24.4,24.45,24.3,24.3,52
20130501|2012-10-05 07:00,5,24.3,24.3,24.3,24.3,1
20130501|2012-10-05 07:30,5,24,24,24,24,1
20130501|2012-10-05 08:00,5,23.95,23.95,23.88,23.9,17
20130501|2012-10-05 08:30,5,23.95,24,23.9,23.9,65
20130501|2012-10-05 09:00,5,24,24,24,24,1
20130501|2012-10-05 09:30,5,24,24.05,23.98,24,24
20130501|2012-10-05 10:00,5,24,24.1,24,24.04,28
20130501|2012-10-05 11:00,5,24,24,24,24,3
20130501|2012-10-05 11:30,5,23.95,24,23.95,23.95,3
20130501|2012-10-05 12:00,5,23.95,24,23.95,24,10
20130501|2012-10-05 12:30,5,24,24.05,24,24.05,6
20130501|2012-10-05 13:00,5,24,24.04,24,24.04,18
20130501|2012-10-05 13:30,5,24,24.15,24,24.11,92
20130501|2012-10-05 14:00,5,24.15,24.24,24.05,24.1,208
20130501|2012-10-05 14:30,5,24.16,24.27,24.16,24.22,91
20130501|2012-10-05 15:00,5,24.15,24.26,24.15,24.23,100
20130501|2012-10-08 07:00,8,24.33,24.33,24.33,24.33,2
20130501|2012-10-08 07:30,8,24.28,24.28,24.28,24.28,2
20130501|2012-10-08 08:00,8,24.24,24.27,24.24,24.27,2
20130501|2012-10-08 08:30,8,24.3,24.35,24.23,24.29,35
20130501|2012-10-08 09:00,8,24.26,24.3,24.2,24.3,3
20130501|2012-10-08 09:30,8,24.25,24.29,24.25,24.25,28
20130501|2012-10-08 10:30,8,24.27,24.31,24.21,24.25,124
20130501|2012-10-08 11:00,8,24.25,24.25,24.23,24.25,50
20130501|2012-10-08 11:30,8,24.25,24.25,24.25,24.25,24
20130501|2012-10-08 12:00,8,24.28,24.29,24.23,24.25,43
20130501|2012-10-08 12:30,8,24.25,24.25,24.21,24.21,2
20130501|2012-10-08 13:00,8,24.2,24.2,24.2,24.2,3
20130501|2012-10-08 13:30,8,24.2,24.25,24.2,24.25,5
20130501|2012-10-08 14:00,8,24.15,24.15,24.15,24.15,27
20130501|2012-10-08 14:30,8,24.2,24.2,24.2,24.2,20
20130501|2012-10-08 15:00,8,24.19,24.19,24.13,24.15,8
20130501|2012-10-09 07:30,9,24,24,24,24,1
20130501|2012-10-09 08:00,9,24.12,24.12,24.12,24.12,1
20130501|2012-10-09 08:30,9,24.15,24.27,24.05,24.22,190
20130501|2012-10-09 09:00,9,24.24,24.24,24.1,24.15,119
20130501|2012-10-09 09:30,9,24.19,24.3,24.1,24.3,245
20130501|2012-10-09 10:00,9,24.37,24.38,24.28,24.35,50
20130501|2012-10-09 10:30,9,24.35,24.35,24.32,24.35,8
20130501|2012-10-09 11:00,9,24.35,24.35,24.11,24.16,22
20130501|2012-10-09 11:30,9,24.25,24.25,24.25,24.25,1
20130501|2012-10-09 12:00,9,24.2,24.2,24.2,24.2,2
20130501|2012-10-09 12:30,9,24.23,24.23,24.2,24.2,2
20130501|2012-10-09 13:00,9,24.3,24.3,24.3,24.3,2
20130501|2012-10-09 13:30,9,24.25,24.25,24.25,24.25,4
20130501|2012-10-09 14:00,9,24.3,24.3,24.3,24.3,8
20130501|2012-10-09 14:30,9,24.35,24.4,24.28,24.35,247
20130501|2012-10-09 15:00,9,24.3,24.4,24.25,24.25,57
20130501|2012-10-10 07:00,10,24.21,24.21,24.21,24.21,1
20130501|2012-10-10 07:30,10,24.25,24.25,24.2,24.21,8
20130501|2012-10-10 08:00,10,24.25,24.25,24.23,24.23,2
20130501|2012-10-10 08:30,10,24.17,24.25,24.15,24.2,20
20130501|2012-10-10 09:00,10,24.2,24.2,24.1,24.15,18
20130501|2012-10-10 09:30,10,24.17,24.2,24.15,24.2,115
20130501|2012-10-10 10:00,10,24.23,24.28,24.15,24.28,116
20130501|2012-10-10 10:30,10,24.28,24.36,24.25,24.36,41
20130501|2012-10-10 11:00,10,24.3,24.35,24.28,24.32,48
20130501|2012-10-10 11:30,10,24.38,24.4,24.38,24.39,70
20130501|2012-10-10 12:00,10,24.45,24.45,24.36,24.36,10
20130501|2012-10-10 12:30,10,24.31,24.31,24.2,24.23,13
20130501|2012-10-10 13:00,10,24.2,24.25,24.2,24.25,6
20130501|2012-10-10 13:30,10,24.27,24.34,24.27,24.34,13
20130501|2012-10-10 14:00,10,24.4,24.42,24.35,24.4,34
20130501|2012-10-10 14:30,10,24.45,24.45,24.38,24.4,64
20130501|2012-10-10 15:00,10,24.4,24.42,24.35,24.42,156
20130501|2012-10-11 07:00,11,24.21,24.21,24.2,24.2,7
20130501|2012-10-11 07:30,11,24.2,24.2,24.1,24.1,5
20130501|2012-10-11 08:00,11,24.05,24.06,24,24,10
20130501|2012-10-11 08:30,11,24.05,24.1,24,24.05,23
20130501|2012-10-11 09:00,11,24.04,24.04,23.88,23.9,76
20130501|2012-10-11 09:30,11,23.85,23.85,23.7,23.77,110
20130501|2012-10-11 10:00,11,23.75,23.91,23.72,23.84,205
20130501|2012-10-11 10:30,11,23.86,23.95,23.85,23.95,18
20130501|2012-10-11 11:00,11,23.93,23.93,23.88,23.88,8
20130501|2012-10-11 11:30,11,23.9,23.9,23.9,23.9,4
20130501|2012-10-11 12:00,11,23.89,23.89,23.89,23.89,3
20130501|2012-10-11 12:30,11,23.9,23.98,23.88,23.96,37
20130501|2012-10-11 13:00,11,23.95,23.95,23.93,23.93,2
20130501|2012-10-11 13:30,11,24,24,23.98,23.98,14
20130501|2012-10-11 14:00,11,23.93,23.93,23.93,23.93,1
20130501|2012-10-11 14:30,11,23.9,23.91,23.88,23.91,28
20130501|2012-10-11 15:00,11,23.95,23.97,23.9,23.93,40
20130501|2012-10-12 07:00,12,23.7,23.7,23.63,23.63,3
20130501|2012-10-12 07:30,12,23.62,23.65,23.62,23.65,8
20130501|2012-10-12 08:00,12,23.68,23.68,23.68,23.68,2
20130501|2012-10-12 08:30,12,23.7,23.85,23.55,23.58,94
20130501|2012-10-12 09:00,12,23.6,23.7,23.6,23.65,8
20130501|2012-10-12 09:30,12,23.65,23.65,23.6,23.6,12
20130501|2012-10-12 10:00,12,23.55,23.67,23.55,23.65,78
20130501|2012-10-12 10:30,12,23.7,23.76,23.65,23.7,121
20130501|2012-10-12 11:00,12,23.7,23.78,23.7,23.78,6
20130501|2012-10-12 11:30,12,23.81,23.81,23.7,23.74,22
20130501|2012-10-12 12:00,12,23.82,23.85,23.8,23.85,75
20130501|2012-10-12 12:30,12,23.82,23.9,23.78,23.85,108
20130501|2012-10-12 13:00,12,23.82,23.85,23.75,23.77,87
20130501|2012-10-12 13:30,12,23.65,23.65,23.49,23.52,27
20130501|2012-10-12 14:00,12,23.55,23.65,23.45,23.5,21
20130501|2012-10-12 14:30,12,23.5,23.56,23.45,23.55,15
20130501|2012-10-12 15:00,12,23.6,23.71,23.52,23.62,138
20130501|2012-10-15 08:00,15,23.3,23.33,23.25,23.33,14
20130501|2012-10-15 08:30,15,23.35,23.41,23.35,23.41,17
20130501|2012-10-15 09:00,15,23.4,23.6,23.35,23.35,79
20130501|2012-10-15 09:30,15,23.42,23.42,23.41,23.41,2
20130501|2012-10-15 10:00,15,23.4,23.4,23.3,23.32,76
20130501|2012-10-15 10:30,15,23.35,23.39,23.2,23.24,111
20130501|2012-10-15 11:00,15,23.22,23.25,23.2,23.2,55
20130501|2012-10-15 11:30,15,23.17,23.3,23.17,23.29,21
20130501|2012-10-15 12:30,15,23.28,23.3,23.26,23.3,7
20130501|2012-10-15 13:00,15,23.25,23.25,23.25,23.25,2
20130501|2012-10-15 13:30,15,23.32,23.36,23.32,23.32,15
20130501|2012-10-15 14:00,15,23.3,23.35,23.28,23.35,123
20130501|2012-10-15 14:30,15,23.3,23.3,23.12,23.15,87
20130501|2012-10-15 15:00,15,23.2,23.4,23.15,23.4,286
20130501|2012-10-16 07:00,16,23.07,23.17,23.07,23.16,13
20130501|2012-10-16 07:30,16,23.15,23.17,23.14,23.15,7
20130501|2012-10-16 08:00,16,23.14,23.2,23.1,23.18,171
20130501|2012-10-16 08:30,16,23.25,23.25,23.07,23.07,195
20130501|2012-10-16 09:00,16,23,23.1,23,23.08,21
20130501|2012-10-16 09:30,16,23.07,23.09,23.03,23.06,100
20130501|2012-10-16 10:00,16,23.05,23.12,23.05,23.07,96
20130501|2012-10-16 10:30,16,23.11,23.15,23.1,23.12,20
20130501|2012-10-16 11:00,16,23.13,23.14,23.1,23.1,60
20130501|2012-10-16 11:30,16,23.12,23.15,23.12,23.15,22
20130501|2012-10-16 12:00,16,23.13,23.15,23.1,23.1,19
20130501|2012-10-16 12:30,16,23.1,23.1,23.04,23.04,55
20130501|2012-10-16 13:00,16,23.05,23.15,23.05,23.15,63
20130501|2012-10-16 13:30,16,23.15,23.25,23.14,23.23,150
20130501|2012-10-16 14:00,16,23.24,23.26,23.19,23.2,52
20130501|2012-10-16 14:30,16,23.2,23.2,23.13,23.14,158
20130501|2012-10-16 15:00,16,23.11,23.17,23.1,23.15,330
20130501|2012-10-17 07:00,17,23.09,23.15,23.04,23.15,17
20130501|2012-10-17 07:30,17,23.15,23.15,23.04,23.05,37
20130501|2012-10-17 08:00,17,23.1,23.15,23.05,23.15,28
20130501|2012-10-17 08:30,17,23.2,23.3,23.1,23.1,64
20130501|2012-10-17 09:00,17,23.1,23.1,23.06,23.1,22
20130501|2012-10-17 09:30,17,23.1,23.15,23.04,23.15,158
20130501|2012-10-17 10:00,17,23.13,23.15,23.05,23.08,84
20130501|2012-10-17 10:30,17,23.08,23.1,23.03,23.08,113
20130501|2012-10-17 11:00,17,23.1,23.1,23,23.05,96
20130501|2012-10-17 11:30,17,23,23.1,23,23.1,68
20130501|2012-10-17 12:00,17,23.05,23.1,23,23.05,49
20130501|2012-10-17 12:30,17,23.02,23.15,23,23.15,72
20130501|2012-10-17 13:00,17,23.1,23.15,22.95,22.95,185
20130501|2012-10-17 13:30,17,22.95,22.95,22.85,22.95,102
20130501|2012-10-17 14:00,17,22.9,22.9,22.9,22.9,12
20130501|2012-10-17 14:30,17,22.9,22.95,22.89,22.95,123
20130501|2012-10-17 15:00,17,22.95,23,22.8,22.9,606
20130501|2012-10-17 16:00,17,22.86,22.86,22.86,22.86,10
20130501|2012-10-18 07:00,18,22.95,22.98,22.95,22.95,13
20130501|2012-10-18 07:30,18,23,23,22.95,23,38
20130501|2012-10-18 08:00,18,23.05,23.15,23.05,23.15,42
20130501|2012-10-18 08:30,18,23.15,23.15,23.1,23.1,110
20130501|2012-10-18 09:00,18,23.05,23.15,23.05,23.09,265
20130501|2012-10-18 09:30,18,23.05,23.1,22.94,22.94,132
20130501|2012-10-18 10:00,18,22.94,22.94,22.87,22.92,22
20130501|2012-10-18 10:30,18,22.9,22.95,22.85,22.85,207
20130501|2012-10-18 11:00,18,22.8,22.82,22.75,22.75,44
20130501|2012-10-18 11:30,18,22.8,22.9,22.8,22.85,7
20130501|2012-10-18 12:00,18,22.95,22.97,22.9,22.92,31
20130501|2012-10-18 12:30,18,22.87,22.95,22.87,22.95,4
20130501|2012-10-18 13:00,18,22.98,23.01,22.95,22.97,13
20130501|2012-10-18 13:30,18,23.09,23.12,23.06,23.07,12
20130501|2012-10-18 14:00,18,23.05,23.07,23,23.02,63
20130501|2012-10-18 14:30,18,23.05,23.07,23.02,23.05,139
20130501|2012-10-18 15:00,18,23.03,23.05,22.99,23.05,281
20130501|2012-10-18 15:30,18,23.02,23.02,23.02,23.02,80
20130501|2012-10-19 07:00,19,23.05,23.09,23.05,23.09,13
20130501|2012-10-19 07:30,19,23.05,23.1,23,23.05,61
20130501|2012-10-19 08:00,19,23.06,23.06,23,23.02,283
20130501|2012-10-19 08:30,19,23,23.1,22.95,22.95,93
20130501|2012-10-19 09:00,19,22.95,23,22.93,23,122
20130501|2012-10-19 09:30,19,23,23,23,23,12
20130501|2012-10-19 10:00,19,22.98,23.1,22.95,23.1,376
20130501|2012-10-19 10:30,19,23.08,23.12,23.07,23.12,47
20130501|2012-10-19 11:00,19,23.12,23.35,23.12,23.32,159
20130501|2012-10-19 11:30,19,23.3,23.35,23.2,23.35,19
20130501|2012-10-19 12:00,19,23.4,23.47,23.35,23.36,100
20130501|2012-10-19 12:30,19,23.35,23.51,23.35,23.51,148
20130501|2012-10-19 13:00,19,23.45,23.56,23.43,23.56,52
20130501|2012-10-19 13:30,19,23.55,23.56,23.45,23.47,160
20130501|2012-10-19 14:00,19,23.47,23.55,23.4,23.4,52
20130501|2012-10-19 14:30,19,23.5,23.5,23.32,23.4,156
20130501|2012-10-19 15:00,19,23.4,23.65,23.35,23.5,759
20130501|2012-10-19 15:30,19,23.52,23.52,23.52,23.52,118
20130501|2012-10-22 07:00,22,23.35,23.49,23.35,23.45,22
20130501|2012-10-22 07:30,22,23.5,23.53,23.5,23.53,76
20130501|2012-10-22 08:00,22,23.5,23.55,23.5,23.55,51
20130501|2012-10-22 08:30,22,23.55,23.58,23.45,23.5,326
20130501|2012-10-22 09:00,22,23.5,23.5,23.38,23.4,218
20130501|2012-10-22 09:30,22,23.4,23.4,23.35,23.35,22
20130501|2012-10-22 10:00,22,23.35,23.42,23.35,23.37,38
20130501|2012-10-22 10:30,22,23.35,23.4,23.25,23.35,63
20130501|2012-10-22 11:00,22,23.38,23.4,23.35,23.37,19
20130501|2012-10-22 11:30,22,23.38,23.45,23.35,23.35,15
20130501|2012-10-22 12:00,22,23.35,23.5,23.35,23.47,97
20130501|2012-10-22 12:30,22,23.45,23.5,23.4,23.48,62
20130501|2012-10-22 13:00,22,23.5,23.5,23.42,23.42,16
20130501|2012-10-22 13:30,22,23.45,23.45,23.4,23.4,7
20130501|2012-10-22 14:00,22,23.45,23.47,23.34,23.35,38
20130501|2012-10-22 14:30,22,23.35,23.4,23.1,23.1,95
20130501|2012-10-22 15:00,22,23.11,23.25,23.05,23.25,657
20130501|2012-10-22 16:00,22,23.27,23.27,23.27,23.27,39
20130501|2012-10-23 07:00,23,23.58,23.71,23.58,23.71,36
20130501|2012-10-23 07:30,23,23.72,23.91,23.72,23.85,197
20130501|2012-10-23 08:00,23,23.9,23.9,23.78,23.85,104
20130501|2012-10-23 08:30,23,23.8,23.95,23.8,23.85,327
20130501|2012-10-23 09:00,23,23.87,23.9,23.7,23.86,570
20130501|2012-10-23 09:30,23,23.85,24,23.8,23.85,646
20130501|2012-10-23 10:00,23,23.8,23.9,23.69,23.7,281
20130501|2012-10-23 10:30,23,23.7,23.87,23.5,23.5,400
20130501|2012-10-23 11:00,23,23.45,23.63,23.45,23.53,383
20130501|2012-10-23 11:30,23,23.53,23.55,23.3,23.5,546
20130501|2012-10-23 12:00,23,23.5,23.57,23.42,23.55,87
20130501|2012-10-23 12:30,23,23.57,23.6,23.5,23.55,163
20130501|2012-10-23 13:00,23,23.55,23.6,23.45,23.6,67
20130501|2012-10-23 13:30,23,23.55,23.57,23.4,23.47,117
20130501|2012-10-23 14:00,23,23.4,23.56,23.4,23.56,66
20130501|2012-10-23 14:30,23,23.55,23.7,23.55,23.63,91
20130501|2012-10-23 15:00,23,23.6,23.72,23.54,23.55,727
20130501|2012-10-23 16:00,23,23.56,23.56,23.56,23.56,62
20130501|2012-10-24 07:00,24,23.4,23.4,23.4,23.4,84
20130501|2012-10-24 07:30,24,23.4,23.41,23.35,23.35,89
20130501|2012-10-24 08:00,24,23.35,23.35,23.32,23.32,9
20130501|2012-10-24 08:30,24,23.3,23.37,23.25,23.35,96
20130501|2012-10-24 09:00,24,23.35,23.42,23.28,23.32,152
20130501|2012-10-24 09:30,24,23.3,23.32,23.25,23.27,134
20130501|2012-10-24 10:00,24,23.25,23.28,23.15,23.23,138
20130501|2012-10-24 10:30,24,23.25,23.45,23.2,23.38,93
20130501|2012-10-24 11:00,24,23.35,23.4,23.31,23.35,38
20130501|2012-10-24 11:30,24,23.3,23.32,23.3,23.3,13
20130501|2012-10-24 12:00,24,23.3,23.3,23.25,23.25,10
20130501|2012-10-24 12:30,24,23.26,23.32,23.24,23.28,103
20130501|2012-10-24 13:00,24,23.25,23.3,23.15,23.17,137
20130501|2012-10-24 13:30,24,23.15,23.27,23.14,23.27,97
20130501|2012-10-24 14:00,24,23.3,23.45,23.25,23.38,137
20130501|2012-10-24 14:30,24,23.35,23.4,23.29,23.3,325
20130501|2012-10-24 15:00,24,23.3,23.4,23.3,23.3,836
20130501|2012-10-24 15:30,24,23.31,23.31,23.31,23.31,3
20130501|2012-10-25 07:00,25,23.12,23.15,23.07,23.07,66
20130501|2012-10-25 07:30,25,23.05,23.09,23.05,23.09,24
20130501|2012-10-25 08:00,25,23.05,23.07,23.05,23.05,20
20130501|2012-10-25 08:30,25,23.05,23.05,22.95,23,123
20130501|2012-10-25 09:00,25,23.05,23.08,22.98,23.08,101
20130501|2012-10-25 09:30,25,23.06,23.16,23.05,23.06,273
20130501|2012-10-25 10:00,25,23.06,23.15,23,23.15,48
20130501|2012-10-25 10:30,25,23.05,23.3,23.05,23.25,209
20130501|2012-10-25 11:00,25,23.25,23.25,23.2,23.25,39
20130501|2012-10-25 11:30,25,23.2,23.25,23.04,23.04,65
20130501|2012-10-25 12:00,25,23.05,23.11,23.04,23.07,101
20130501|2012-10-25 12:30,25,23.06,23.1,23.05,23.1,21
20130501|2012-10-25 13:00,25,23.07,23.1,23.07,23.08,36
20130501|2012-10-25 13:30,25,23.06,23.1,23.03,23.1,23
20130501|2012-10-25 14:00,25,23.15,23.25,23.12,23.25,41
20130501|2012-10-25 14:30,25,23.25,23.25,22.98,23,60
20130501|2012-10-25 15:00,25,23,23.15,22.98,23.15,542
20130501|2012-10-25 15:30,25,23.13,23.13,23.13,23.13,100
20130501|2012-10-26 07:00,26,23.5,23.5,23.25,23.26,63
20130501|2012-10-26 07:30,26,23.16,23.22,22.9,23,153
20130501|2012-10-26 08:00,26,23,23.1,22.98,23.08,33
20130501|2012-10-26 08:30,26,23.05,23.15,22.95,23.15,74
20130501|2012-10-26 09:00,26,23.15,23.18,23.1,23.18,169
20130501|2012-10-26 09:30,26,23.2,23.25,23.1,23.22,320
20130501|2012-10-26 10:00,26,23.25,23.25,23.18,23.18,45
20130501|2012-10-26 10:30,26,23.15,23.25,23.15,23.25,13
20130501|2012-10-26 11:00,26,23.25,23.35,23.25,23.27,81
20130501|2012-10-26 11:30,26,23.25,23.32,23.2,23.22,59
20130501|2012-10-26 12:00,26,23.2,23.3,23.2,23.3,6
20130501|2012-10-26 12:30,26,23.15,23.15,23.1,23.15,73
20130501|2012-10-26 13:00,26,23.1,23.1,23.05,23.07,125
20130501|2012-10-26 13:30,26,23.05,23.18,23.05,23.15,59
20130501|2012-10-26 14:00,26,23.2,23.25,23.12,23.17,290
20130501|2012-10-26 14:30,26,23.2,23.3,23.19,23.19,169
20130501|2012-10-26 15:00,26,23.15,23.2,23.05,23.05,411
20130501|2012-10-26 15:30,26,23.07,23.07,23.07,23.07,14
20130501|2012-10-31 07:00,31,22.95,22.95,22.93,22.94,25
20130501|2012-10-31 07:30,31,22.94,22.97,22.9,22.95,91
20130501|2012-10-31 08:30,31,23,23.19,22.95,23,245
20130501|2012-10-31 09:00,31,23.05,23.17,23,23.12,256
20130501|2012-10-31 09:30,31,23.1,23.27,23.05,23.25,102
20130501|2012-10-31 10:00,31,23.3,23.41,23.25,23.3,285
20130501|2012-10-31 10:30,31,23.25,23.27,23.22,23.22,33
20130501|2012-10-31 11:00,31,23.2,23.2,23.1,23.18,285
20130501|2012-10-31 11:30,31,23.2,23.3,23.18,23.2,214
20130501|2012-10-31 12:00,31,23.2,23.3,23.18,23.27,66
20130501|2012-10-31 12:30,31,23.25,23.3,23.13,23.15,83
20130501|2012-10-31 13:00,31,23.15,23.2,23.1,23.1,44
20130501|2012-10-31 13:30,31,23.11,23.15,23.08,23.08,62
20130501|2012-10-31 14:00,31,23.1,23.15,22.8,22.97,239
20130501|2012-10-31 14:30,31,23,23.28,22.99,23.21,895
20130501|2012-10-31 15:00,31,23.25,23.5,23.23,23.45,1902
20130501|2012-10-31 15:30,31,23.48,23.48,23.48,23.48,35
20130501|2012-11-01 07:00,1,23.3,23.31,23.28,23.3,46
20130501|2012-11-01 07:30,1,23.25,23.25,23.1,23.1,199
20130501|2012-11-01 08:00,1,23.18,23.18,23.1,23.1,6
20130501|2012-11-01 08:30,1,23.15,23.15,22.6,22.68,560
20130501|2012-11-01 09:00,1,22.65,22.75,22.55,22.7,110
20130501|2012-11-01 09:30,1,22.7,23,22.56,22.6,668
20130501|2012-11-01 10:00,1,22.65,22.65,22.5,22.55,116
20130501|2012-11-01 10:30,1,22.55,22.55,22.35,22.37,154
20130501|2012-11-01 11:00,1,22.37,22.39,22.3,22.3,121
20130501|2012-11-01 11:30,1,22.25,22.4,22.25,22.4,163
20130501|2012-11-01 12:00,1,22.35,22.47,22.35,22.45,53
20130501|2012-11-01 12:30,1,22.4,22.5,22.4,22.4,46
20130501|2012-11-01 13:00,1,22.4,22.47,22.38,22.45,49
20130501|2012-11-01 13:30,1,22.45,22.47,22.37,22.4,82
20130501|2012-11-01 14:00,1,22.38,22.38,22.25,22.3,66
20130501|2012-11-01 14:30,1,22.3,22.37,22.24,22.31,67
20130501|2012-11-01 15:00,1,22.32,22.5,22.2,22.5,1005
20130501|2012-11-01 15:30,1,22.49,22.49,22.49,22.49,20
20130501|2012-11-02 07:00,2,22.43,22.47,22.4,22.4,95
20130501|2012-11-02 07:30,2,22.45,22.45,22.2,22.23,164
20130501|2012-11-02 08:00,2,22.22,22.33,22.22,22.23,38
20130501|2012-11-02 08:30,2,22.25,22.48,22.2,22.35,235
20130501|2012-11-02 09:00,2,22.4,22.5,22.35,22.49,92
20130501|2012-11-02 09:30,2,22.45,22.7,22.45,22.6,90
20130501|2012-11-02 10:00,2,22.6,22.7,22.6,22.65,50
20130501|2012-11-02 10:30,2,22.6,22.6,22.45,22.54,53
20130501|2012-11-02 11:00,2,22.55,22.55,22.38,22.38,33
20130501|2012-11-02 11:30,2,22.35,22.44,22.35,22.44,19
20130501|2012-11-02 12:00,2,22.53,22.6,22.5,22.5,41
20130501|2012-11-02 12:30,2,22.5,22.6,22.43,22.58,27
20130501|2012-11-02 13:00,2,22.58,22.74,22.58,22.67,98
20130501|2012-11-02 13:30,2,22.75,23,22.75,22.8,161
20130501|2012-11-02 14:00,2,22.74,22.8,22.7,22.75,69
20130501|2012-11-02 14:30,2,22.76,22.9,22.75,22.9,185
20130501|2012-11-02 15:00,2,22.9,23.3,22.86,23.15,991
20130501|2012-11-02 15:30,2,23.12,23.12,23.12,23.12,50
20130501|2012-11-05 07:00,5,23.13,23.24,23.13,23.24,42
20130501|2012-11-05 07:30,5,23.25,23.25,23.1,23.15,37
20130501|2012-11-05 08:00,5,23.15,23.17,23.15,23.15,115
20130501|2012-11-05 08:30,5,23.2,23.2,23.05,23.05,78
20130501|2012-11-05 09:00,5,23,23.07,22.91,23,301
20130501|2012-11-05 09:30,5,23,23,22.75,22.75,95
20130501|2012-11-05 10:00,5,22.8,22.9,22.8,22.9,115
20130501|2012-11-05 10:30,5,22.9,23.02,22.9,23,84
20130501|2012-11-05 11:00,5,23,23.16,22.95,23.1,122
20130501|2012-11-05 11:30,5,23.1,23.15,23.05,23.1,83
20130501|2012-11-05 12:00,5,23.07,23.11,23.05,23.05,101
20130501|2012-11-05 12:30,5,23.1,23.1,23.06,23.06,26
20130501|2012-11-05 13:00,5,23.05,23.06,22.85,22.85,193
20130501|2012-11-05 13:30,5,22.9,22.9,22.77,22.85,33
20130501|2012-11-05 14:00,5,22.81,22.92,22.8,22.9,19
20130501|2012-11-05 14:30,5,22.95,22.95,22.74,22.95,133
20130501|2012-11-05 15:00,5,22.95,23.25,22.92,23.25,697
20130501|2012-11-05 15:30,5,23.23,23.23,23.23,23.23,60
20130501|2012-11-06 07:00,6,23.11,23.11,23,23,19
20130501|2012-11-06 07:30,6,22.95,22.95,22.83,22.85,138
20130501|2012-11-06 08:00,6,22.85,22.85,22.8,22.8,23
20130501|2012-11-06 08:30,6,22.85,22.9,22.65,22.65,160
20130501|2012-11-06 09:00,6,22.65,22.7,22.6,22.7,84
20130501|2012-11-06 09:30,6,22.65,22.7,22.6,22.7,75
20130501|2012-11-06 10:00,6,22.65,22.7,22.53,22.55,157
20130501|2012-11-06 10:30,6,22.55,22.55,22.29,22.35,148
20130501|2012-11-06 11:00,6,22.3,22.37,22.3,22.31,112
20130501|2012-11-06 11:30,6,22.3,22.35,22.25,22.3,80
20130501|2012-11-06 12:00,6,22.3,22.37,22.25,22.35,88
20130501|2012-11-06 12:30,6,22.33,22.33,22.3,22.3,18
20130501|2012-11-06 13:00,6,22.35,22.36,22.3,22.3,33
20130501|2012-11-06 13:30,6,22.33,22.46,22.3,22.45,190
20130501|2012-11-06 14:00,6,22.45,22.5,22.4,22.45,167
20130501|2012-11-06 14:30,6,22.45,22.55,22.45,22.5,149
20130501|2012-11-06 15:00,6,22.5,22.55,22.42,22.5,629
20130501|2012-11-06 15:30,6,22.52,22.52,22.52,22.52,15
20130501|2012-11-07 07:00,7,22.65,22.7,22.6,22.6,142
20130501|2012-11-07 07:30,7,22.6,22.66,22.6,22.62,135
20130501|2012-11-07 08:00,7,22.62,22.62,22.55,22.55,131
20130501|2012-11-07 08:30,7,22.65,22.88,22.57,22.61,250
20130501|2012-11-07 09:00,7,22.6,22.95,22.6,22.9,204
20130501|2012-11-07 09:30,7,22.85,23.2,22.7,23.2,453
20130501|2012-11-07 10:00,7,23.2,23.3,23.05,23.25,314
20130501|2012-11-07 10:30,7,23.25,23.45,23.05,23.11,224
20130501|2012-11-07 11:00,7,23.1,23.1,22.9,22.95,141
20130501|2012-11-07 11:30,7,23,23.07,22.95,23,45
20130501|2012-11-07 12:00,7,22.95,22.99,22.9,22.9,13
20130501|2012-11-07 13:00,7,22.9,22.9,22.9,22.9,1
20130501|2012-11-07 13:30,7,22.96,23.01,22.9,22.95,17
20130501|2012-11-07 14:00,7,22.95,23.01,22.95,22.96,27
20130501|2012-11-07 14:30,7,22.87,23.15,22.87,23.15,90
20130501|2012-11-07 15:00,7,23.15,23.2,23,23.07,532
20130501|2012-11-07 15:30,7,23.08,23.08,23.08,23.08,16
20130501|2012-11-08 07:00,8,23.15,23.25,23.15,23.25,8
20130501|2012-11-08 07:30,8,23.05,23.07,23.03,23.03,14
20130501|2012-11-08 08:00,8,23.05,23.07,23.03,23.07,47
20130501|2012-11-08 08:30,8,23.05,23.05,22.7,22.85,71
20130501|2012-11-08 09:00,8,22.95,23.11,22.91,23.05,110
20130501|2012-11-08 09:30,8,23.04,23.15,22.95,22.95,29
20130501|2012-11-08 10:00,8,22.95,23.05,22.94,22.96,68
20130501|2012-11-08 10:30,8,22.95,23.02,22.89,22.89,96
20130501|2012-11-08 11:00,8,22.92,22.95,22.87,22.9,42
20130501|2012-11-08 11:30,8,22.95,23.05,22.95,22.95,12
20130501|2012-11-08 12:00,8,22.99,23.17,22.99,23.15,34
20130501|2012-11-08 12:30,8,23.2,23.2,23.03,23.03,54
20130501|2012-11-08 13:00,8,23.05,23.07,23.02,23.07,37
20130501|2012-11-08 13:30,8,23.1,23.1,23,23.04,36
20130501|2012-11-08 14:00,8,23.03,23.03,22.95,22.99,102
20130501|2012-11-08 14:30,8,23.05,23.21,23.05,23.21,96
20130501|2012-11-08 15:00,8,23.25,23.35,23.15,23.15,657
20130501|2012-11-08 15:30,8,23.18,23.18,23.18,23.18,11
20130501|2012-11-09 07:00,9,23.57,23.7,23.56,23.6,27
20130501|2012-11-09 07:30,9,23.5,23.57,23.45,23.45,83
20130501|2012-11-09 08:00,9,23.45,23.45,23.3,23.35,90
20130501|2012-11-09 08:30,9,23.4,23.4,23.1,23.11,224
20130501|2012-11-09 09:00,9,23.1,23.16,22.9,22.95,444
20130501|2012-11-09 09:30,9,22.98,23.07,22.95,23,66
20130501|2012-11-09 10:00,9,23,23.12,23,23.05,119
20130501|2012-11-09 10:30,9,23.11,23.17,23.05,23.15,25
20130501|2012-11-09 11:00,9,23.13,23.15,23.05,23.05,155
20130501|2012-11-09 11:30,9,23.05,23.12,23,23.1,177
20130501|2012-11-09 12:00,9,23.1,23.35,23.1,23.35,65
20130501|2012-11-09 12:30,9,23.3,23.47,23.25,23.3,264
20130501|2012-11-09 13:00,9,23.3,23.4,23.29,23.35,57
20130501|2012-11-09 13:30,9,23.3,23.35,23.2,23.33,127
20130501|2012-11-09 14:00,9,23.4,23.4,23.3,23.4,52
20130501|2012-11-09 14:30,9,23.4,23.45,23.25,23.34,137
20130501|2012-11-09 15:00,9,23.33,23.46,23.3,23.35,527
20130501|2012-11-09 15:30,9,23.36,23.36,23.36,23.36,7
20130501|2012-11-12 07:00,12,23.35,23.46,23.35,23.4,23
20130501|2012-11-12 07:30,12,23.4,23.4,23.3,23.3,81
20130501|2012-11-12 08:00,12,23.27,23.27,23.19,23.2,44
20130501|2012-11-12 08:30,12,23.25,23.25,23.05,23.1,146
20130501|2012-11-12 09:00,12,23.1,23.18,23.05,23.1,248
20130501|2012-11-12 09:30,12,23.1,23.15,23.05,23.15,128
20130501|2012-11-12 10:00,12,23.15,23.15,23.05,23.07,49
20130501|2012-11-12 10:30,12,23.05,23.07,23.05,23.05,45
20130501|2012-11-12 11:00,12,23.03,23.06,23,23.01,34
20130501|2012-11-12 11:30,12,22.95,22.95,22.88,22.91,56
20130501|2012-11-12 12:00,12,22.9,22.92,22.85,22.85,37
20130501|2012-11-12 12:30,12,22.85,22.9,22.8,22.8,128
20130501|2012-11-12 13:00,12,22.8,22.8,22.68,22.75,45
20130501|2012-11-12 13:30,12,22.8,22.86,22.75,22.8,97
20130501|2012-11-12 14:00,12,22.75,22.85,22.73,22.85,47
20130501|2012-11-12 14:30,12,22.83,22.85,22.75,22.77,149
20130501|2012-11-12 15:00,12,22.8,22.81,22.7,22.8,611
20130501|2012-11-12 15:30,12,22.79,22.79,22.79,22.79,5
20130501|2012-11-13 07:00,13,23.06,23.06,23.06,23.06,6
20130501|2012-11-13 07:30,13,23.03,23.08,23.03,23.08,22
20130501|2012-11-13 08:00,13,23.08,23.16,23.07,23.1,40
20130501|2012-11-13 08:30,13,23.13,23.22,22.69,22.69,238
20130501|2012-11-13 09:00,13,22.75,22.9,22.59,22.67,78
20130501|2012-11-13 09:30,13,22.65,22.75,22.6,22.65,172
20130501|2012-11-13 10:00,13,22.62,22.67,22.45,22.65,320
20130501|2012-11-13 10:30,13,22.65,22.77,22.65,22.75,32
20130501|2012-11-13 11:00,13,22.75,22.8,22.67,22.75,71
20130501|2012-11-13 11:30,13,22.73,22.9,22.73,22.89,108
20130501|2012-11-13 12:00,13,22.9,22.95,22.75,22.8,121
20130501|2012-11-13 12:30,13,22.85,22.92,22.73,22.75,457
20130501|2012-11-13 13:00,13,22.72,22.8,22.7,22.8,152
20130501|2012-11-13 13:30,13,22.85,22.85,22.8,22.82,97
20130501|2012-11-13 14:00,13,22.82,22.94,22.79,22.9,267
20130501|2012-11-13 14:30,13,22.85,22.94,22.83,22.91,158
20130501|2012-11-13 15:00,13,22.85,22.9,22.65,22.7,549
20130501|2012-11-13 15:30,13,22.68,22.68,22.68,22.68,12
20130501|2012-11-14 07:00,14,22.73,22.73,22.56,22.56,5
20130501|2012-11-14 07:30,14,22.5,22.62,22.5,22.62,35
20130501|2012-11-14 08:00,14,22.6,22.6,22.5,22.5,13
20130501|2012-11-14 08:30,14,22.5,22.65,22.48,22.55,97
20130501|2012-11-14 09:00,14,22.6,22.65,22.45,22.65,48
20130501|2012-11-14 09:30,14,22.65,22.85,22.65,22.75,463
20130501|2012-11-14 10:00,14,22.73,22.83,22.64,22.66,353
20130501|2012-11-14 10:30,14,22.7,22.8,22.68,22.68,164
20130501|2012-11-14 11:00,14,22.68,22.75,22.66,22.7,82
20130501|2012-11-14 11:30,14,22.7,22.74,22.65,22.65,196
20130501|2012-11-14 12:00,14,22.72,22.72,22.65,22.72,94
20130501|2012-11-14 12:30,14,22.76,22.77,22.57,22.6,65
20130501|2012-11-14 13:00,14,22.55,22.7,22.5,22.65,71
20130501|2012-11-14 13:30,14,22.7,22.75,22.68,22.7,29
20130501|2012-11-14 14:00,14,22.75,23.11,22.75,23,168
20130501|2012-11-14 14:30,14,23,23.29,22.98,23.15,343
20130501|2012-11-14 15:00,14,23.14,23.25,23.05,23.15,962
20130501|2012-11-14 15:30,14,23.13,23.13,23.13,23.13,50
20130501|2012-11-15 07:00,15,23.15,23.2,23.1,23.1,38
20130501|2012-11-15 07:30,15,23.15,23.25,23.08,23.2,104
20130501|2012-11-15 08:00,15,23.2,23.22,23.05,23.05,85
20130501|2012-11-15 08:30,15,23.1,23.17,22.85,23.1,296
20130501|2012-11-15 09:00,15,23.14,23.14,22.9,23,65
20130501|2012-11-15 09:30,15,23,23.03,22.85,22.92,134
20130501|2012-11-15 10:00,15,23,23.2,23,23.13,65
20130501|2012-11-15 10:30,15,23.14,23.4,23.14,23.35,58
20130501|2012-11-15 11:00,15,23.35,23.38,23.2,23.35,91
20130501|2012-11-15 11:30,15,23.35,23.35,23.24,23.34,78
20130501|2012-11-15 12:00,15,23.29,23.33,23.15,23.17,60
20130501|2012-11-15 12:30,15,23.15,23.2,23.05,23.05,55
20130501|2012-11-15 13:00,15,23.1,23.2,23.08,23.2,70
20130501|2012-11-15 13:30,15,23.26,23.28,23.2,23.2,10
20130501|2012-11-15 14:00,15,23.27,23.38,23.26,23.3,115
20130501|2012-11-15 14:30,15,23.35,23.42,23.1,23.15,578
20130501|2012-11-15 15:00,15,23.25,23.4,23.2,23.4,1515
20130501|2012-11-15 15:30,15,23.37,23.37,23.37,23.37,2
20130501|2012-11-16 07:00,16,23.25,23.32,23.08,23.16,254
20130501|2012-11-16 07:30,16,23.15,23.15,23.03,23.1,205
20130501|2012-11-16 08:00,16,23.05,23.2,23.03,23.18,138
20130501|2012-11-16 08:30,16,23.2,23.43,23.17,23.37,260
20130501|2012-11-16 09:00,16,23.37,23.55,23.3,23.35,131
20130501|2012-11-16 09:30,16,23.35,23.43,23.25,23.43,122
20130501|2012-11-16 10:00,16,23.4,23.6,23.32,23.57,122
20130501|2012-11-16 10:30,16,23.6,23.62,23.05,23.07,209
20130501|2012-11-16 11:00,16,23,23.1,22.95,23.02,183
20130501|2012-11-16 11:30,16,23,23.13,22.95,23.1,292
20130501|2012-11-16 12:00,16,23.11,23.25,23.11,23.16,51
20130501|2012-11-16 12:30,16,23.14,23.19,23.08,23.1,207
20130501|2012-11-16 13:00,16,23.1,23.18,23.08,23.18,83
20130501|2012-11-16 13:30,16,23.18,23.25,23,23,78
20130501|2012-11-16 14:00,16,23,23.03,22.95,22.97,160
20130501|2012-11-16 14:30,16,22.95,23.02,22.8,22.81,501
20130501|2012-11-16 15:00,16,22.83,23,22.83,23,1234
20130501|2012-11-16 15:30,16,23.03,23.03,23.03,23.03,5
20130501|2012-11-19 07:00,19,22.65,22.72,22.6,22.6,29
20130501|2012-11-19 07:30,19,22.55,22.57,22.5,22.55,164
20130501|2012-11-19 08:00,19,22.55,22.6,22.5,22.6,104
20130501|2012-11-19 08:30,19,22.55,22.6,22.25,22.28,426
20130501|2012-11-19 09:00,19,22.25,22.33,22.21,22.32,141
20130501|2012-11-19 09:30,19,22.3,22.35,22.28,22.35,56
20130501|2012-11-19 10:00,19,22.35,22.45,22.35,22.45,46
20130501|2012-11-19 10:30,19,22.41,22.45,22.4,22.4,40
20130501|2012-11-19 11:00,19,22.35,22.37,22.32,22.37,24
20130501|2012-11-19 11:30,19,22.35,22.37,22.33,22.35,15
20130501|2012-11-19 12:00,19,22.35,22.38,22.32,22.32,80
20130501|2012-11-19 12:30,19,22.33,22.38,22.32,22.35,48
20130501|2012-11-19 13:00,19,22.3,22.3,22.27,22.28,37
20130501|2012-11-19 13:30,19,22.25,22.25,22.18,22.18,110
20130501|2012-11-19 14:00,19,22.2,22.25,22.15,22.25,92
20130501|2012-11-19 14:30,19,22.2,22.25,22.15,22.2,471
20130501|2012-11-19 15:00,19,22.2,22.26,22.1,22.2,1548
20130501|2012-11-19 15:30,19,22.23,22.23,22.23,22.23,140
20130501|2012-11-20 07:00,20,22.05,22.12,22,22.1,57
20130501|2012-11-20 07:30,20,22.05,22.11,21.99,22.01,38
20130501|2012-11-20 08:00,20,22.1,22.15,22.05,22.06,36
20130501|2012-11-20 08:30,20,22.05,22.13,22,22,149
20130501|2012-11-20 09:00,20,21.95,21.97,21.84,21.92,156
20130501|2012-11-20 09:30,20,21.9,22.05,21.9,22.05,209
20130501|2012-11-20 10:00,20,22.1,22.1,21.95,22,204
20130501|2012-11-20 10:30,20,22,22,21.88,21.88,222
20130501|2012-11-20 11:00,20,21.88,21.95,21.85,21.9,130
20130501|2012-11-20 11:30,20,21.9,21.93,21.85,21.87,91
20130501|2012-11-20 12:00,20,21.87,22.05,21.87,22.05,164
20130501|2012-11-20 12:30,20,22.05,22.05,21.91,21.91,93
20130501|2012-11-20 13:00,20,21.95,21.97,21.9,21.9,80
20130501|2012-11-20 13:30,20,21.9,21.94,21.85,21.85,199
20130501|2012-11-20 14:00,20,21.88,21.95,21.8,21.9,348
20130501|2012-11-20 14:30,20,21.85,21.95,21.85,21.9,313
20130501|2012-11-20 15:00,20,21.9,21.96,21.77,21.95,1335
20130501|2012-11-20 15:30,20,21.99,21.99,21.99,21.99,20
20130501|2012-11-21 07:00,21,21.85,21.9,21.85,21.86,38
20130501|2012-11-21 07:30,21,21.85,21.9,21.85,21.87,103
20130501|2012-11-21 08:00,21,21.85,21.95,21.85,21.9,61
20130501|2012-11-21 08:30,21,21.95,22,21.8,21.85,238
20130501|2012-11-21 09:00,21,21.85,21.9,21.8,21.85,432
20130501|2012-11-21 09:30,21,21.85,21.9,21.8,21.85,110
20130501|2012-11-21 10:00,21,21.85,21.89,21.8,21.89,248
20130501|2012-11-21 10:30,21,21.9,21.9,21.85,21.9,172
20130501|2012-11-21 11:00,21,21.9,21.93,21.85,21.93,132
20130501|2012-11-21 11:30,21,21.9,21.95,21.9,21.91,50
20130501|2012-11-21 12:00,21,21.9,21.93,21.9,21.9,55
20130501|2012-11-21 12:30,21,21.9,21.95,21.87,21.92,111
20130501|2012-11-21 13:00,21,21.93,21.95,21.9,21.95,14
20130501|2012-11-21 13:30,21,21.9,21.95,21.9,21.95,73
20130501|2012-11-21 14:00,21,21.95,22.05,21.95,22.05,244
20130501|2012-11-21 14:30,21,22,22.05,21.94,22.05,171
20130501|2012-11-21 15:00,21,22,22.1,21.95,22.05,523
20130501|2012-11-21 15:30,21,22.08,22.08,22.08,22.08,30
20130501|2012-11-23 07:00,23,21.93,21.95,21.9,21.93,11
20130501|2012-11-23 07:30,23,21.9,21.91,21.85,21.85,27
20130501|2012-11-23 08:00,23,21.85,21.85,21.75,21.8,106
20130501|2012-11-23 08:30,23,21.85,21.95,21.8,21.95,127
20130501|2012-11-23 09:00,23,21.9,21.9,21.79,21.8,139
20130501|2012-11-23 09:30,23,21.8,21.8,21.75,21.78,57
20130501|2012-11-23 10:00,23,21.8,21.8,21.8,21.8,11
20130501|2012-11-23 10:30,23,21.8,21.85,21.75,21.79,73
20130501|2012-11-23 11:00,23,21.75,21.78,21.3,21.35,827
20130501|2012-11-23 11:30,23,21.35,21.49,21.33,21.35,756
20130501|2012-11-23 12:00,23,21.35,21.65,21.35,21.55,913
20130501|2012-11-23 12:30,23,21.59,21.59,21.59,21.59,2
20130501|2012-11-26 07:00,26,21.65,21.65,21.55,21.55,35
20130501|2012-11-26 07:30,26,21.6,21.6,21.5,21.55,36
20130501|2012-11-26 08:00,26,21.54,21.55,21.53,21.54,36
20130501|2012-11-26 08:30,26,21.55,21.65,21.5,21.55,333
20130501|2012-11-26 09:00,26,21.55,21.55,21.35,21.45,274
20130501|2012-11-26 09:30,26,21.45,21.5,21.44,21.5,195
20130501|2012-11-26 10:00,26,21.47,21.5,21.39,21.45,351
20130501|2012-11-26 10:30,26,21.45,21.45,21.33,21.33,92
20130501|2012-11-26 11:00,26,21.33,21.4,21.3,21.35,36
20130501|2012-11-26 11:30,26,21.35,21.42,21.29,21.29,107
20130501|2012-11-26 12:00,26,21.32,21.35,21.3,21.35,51
20130501|2012-11-26 12:30,26,21.33,21.39,21.3,21.35,34
20130501|2012-11-26 13:00,26,21.35,21.39,21.3,21.34,58
20130501|2012-11-26 13:30,26,21.35,21.35,21.32,21.32,25
20130501|2012-11-26 14:00,26,21.32,21.35,21.3,21.3,47
20130501|2012-11-26 14:30,26,21.35,21.4,21.29,21.35,120
20130501|2012-11-26 15:00,26,21.34,21.45,21.3,21.4,694
20130501|2012-11-26 16:00,26,21.42,21.42,21.42,21.42,15
20130501|2012-11-27 07:00,27,21.3,21.3,21.23,21.23,39
20130501|2012-11-27 07:30,27,21.21,21.29,21.2,21.27,48
20130501|2012-11-27 08:00,27,21.28,21.34,21.27,21.32,79
20130501|2012-11-27 08:30,27,21.35,21.39,21.24,21.27,319
20130501|2012-11-27 09:00,27,21.3,21.47,21.3,21.4,153
20130501|2012-11-27 09:30,27,21.45,21.47,21.35,21.4,121
20130501|2012-11-27 10:00,27,21.37,21.39,21.33,21.34,113
20130501|2012-11-27 10:30,27,21.37,21.37,21.25,21.25,139
20130501|2012-11-27 11:00,27,21.25,21.3,21.23,21.27,235
20130501|2012-11-27 11:30,27,21.27,21.3,21.23,21.27,58
20130501|2012-11-27 12:00,27,21.28,21.3,21.25,21.3,136
20130501|2012-11-27 12:30,27,21.3,21.33,21.27,21.28,95
20130501|2012-11-27 13:00,27,21.3,21.45,21.25,21.45,181
20130501|2012-11-27 13:30,27,21.45,21.55,21.41,21.45,241
20130501|2012-11-27 14:00,27,21.44,21.5,21.4,21.5,96
20130501|2012-11-27 14:30,27,21.46,21.6,21.45,21.58,213
20130501|2012-11-27 15:00,27,21.58,21.6,21.49,21.53,420
20130501|2012-11-27 15:30,27,21.51,21.51,21.51,21.51,3
20130501|2012-11-28 07:00,28,21.6,21.66,21.6,21.65,72
20130501|2012-11-28 07:30,28,21.65,21.7,21.63,21.68,39
20130501|2012-11-28 08:00,28,21.68,21.73,21.65,21.73,15
20130501|2012-11-28 08:30,28,21.7,21.83,21.6,21.78,183
20130501|2012-11-28 09:00,28,21.8,21.9,21.56,21.6,404
20130501|2012-11-28 09:30,28,21.55,21.6,21.4,21.4,215
20130501|2012-11-28 10:00,28,21.4,21.5,21.35,21.35,307
20130501|2012-11-28 10:30,28,21.4,21.5,21.4,21.5,70
20130501|2012-11-28 11:00,28,21.55,21.62,21.33,21.37,110
20130501|2012-11-28 11:30,28,21.35,21.37,21.3,21.3,39
20130501|2012-11-28 12:00,28,21.3,21.35,21.3,21.35,45
20130501|2012-11-28 12:30,28,21.3,21.38,21.28,21.38,95
20130501|2012-11-28 13:00,28,21.38,21.45,21.38,21.41,79
20130501|2012-11-28 13:30,28,21.4,21.44,21.38,21.4,24
20130501|2012-11-28 14:00,28,21.4,21.41,21.3,21.33,168
20130501|2012-11-28 14:30,28,21.35,21.38,21.25,21.35,368
20130501|2012-11-28 15:00,28,21.35,21.5,21.33,21.5,1642
20130501|2012-11-28 15:30,28,21.47,21.47,21.47,21.47,8
20130501|2012-11-29 07:00,29,21.25,21.25,21.1,21.12,48
20130501|2012-11-29 07:30,29,21.15,21.27,21.12,21.27,130
20130501|2012-11-29 08:00,29,21.27,21.27,21.2,21.23,59
20130501|2012-11-29 08:30,29,21.2,21.25,21.15,21.15,273
20130501|2012-11-29 09:00,29,21.15,21.35,21.1,21.25,214
20130501|2012-11-29 09:30,29,21.25,21.27,21.2,21.2,103
20130501|2012-11-29 10:00,29,21.2,21.26,21.2,21.2,142
20130501|2012-11-29 10:30,29,21.2,21.35,21.14,21.25,409
20130501|2012-11-29 11:00,29,21.3,21.3,21.25,21.25,35
20130501|2012-11-29 11:30,29,21.22,21.24,21.2,21.2,23
20130501|2012-11-29 12:00,29,21.2,21.22,21.18,21.2,47
20130501|2012-11-29 12:30,29,21.15,21.2,21.15,21.2,29
20130501|2012-11-29 13:00,29,21.19,21.2,21.15,21.2,36
20130501|2012-11-29 13:30,29,21.18,21.18,21.16,21.16,4
20130501|2012-11-29 14:00,29,21.16,21.25,21.16,21.2,63
20130501|2012-11-29 14:30,29,21.25,21.25,21.15,21.19,124
20130501|2012-11-29 15:00,29,21.2,21.2,21.05,21.05,125
20130501|2012-11-29 15:30,29,21.09,21.09,21.09,21.09,17
20130501|2012-11-30 07:00,30,21.05,21.05,20.99,21,8
20130501|2012-11-30 07:30,30,21,21.05,20.95,21,113
20130501|2012-11-30 08:00,30,21,21.01,21,21,18
20130501|2012-11-30 08:30,30,21.03,21.18,21.02,21.1,107
20130501|2012-11-30 09:00,30,21.08,21.11,21,21.05,120
20130501|2012-11-30 09:30,30,21.05,21.39,21.05,21.35,225
20130501|2012-11-30 10:00,30,21.33,21.5,21.3,21.47,243
20130501|2012-11-30 10:30,30,21.47,21.52,21.35,21.44,102
20130501|2012-11-30 11:00,30,21.45,21.46,21.39,21.39,59
20130501|2012-11-30 11:30,30,21.4,21.45,21.39,21.44,60
20130501|2012-11-30 12:00,30,21.43,21.44,21.3,21.3,79
20130501|2012-11-30 12:30,30,21.25,21.33,21.25,21.3,66
20130501|2012-11-30 13:00,30,21.28,21.3,21.13,21.15,150
20130501|2012-11-30 13:30,30,21.15,21.29,21.15,21.26,23
20130501|2012-11-30 14:00,30,21.3,21.32,21.23,21.3,134
20130501|2012-11-30 14:30,30,21.3,21.35,21.25,21.3,262
20130501|2012-11-30 15:00,30,21.3,21.35,21.15,21.3,1090
20130501|2012-11-30 15:30,30,21.32,21.32,21.32,21.32,20
20130501|2012-12-03 07:00,3,21.05,21.1,21.03,21.08,38
20130501|2012-12-03 07:30,3,21.08,21.08,20.97,20.97,105
20130501|2012-12-03 08:00,3,20.95,21,20.95,21,66
20130501|2012-12-03 08:30,3,20.95,21.09,20.95,21.05,162
20130501|2012-12-03 09:00,3,21.08,21.16,21,21.1,267
20130501|2012-12-03 09:30,3,21.1,21.25,21.1,21.17,218
20130501|2012-12-03 10:00,3,21.2,21.25,21.15,21.2,158
20130501|2012-12-03 10:30,3,21.19,21.19,21.12,21.13,127
20130501|2012-12-03 11:00,3,21.15,21.15,21.05,21.05,143
20130501|2012-12-03 11:30,3,21.06,21.15,21.05,21.15,231
20130501|2012-12-03 12:00,3,21.2,21.2,21.1,21.1,171
20130501|2012-12-03 12:30,3,21.15,21.3,21.14,21.2,114
20130501|2012-12-03 13:00,3,21.2,21.3,21.15,21.3,115
20130501|2012-12-03 13:30,3,21.3,21.4,21.3,21.35,36
20130501|2012-12-03 14:00,3,21.3,21.44,21.27,21.43,96
20130501|2012-12-03 14:30,3,21.4,21.55,21.3,21.53,389
20130501|2012-12-03 15:00,3,21.55,21.67,21.5,21.65,1048
20130501|2012-12-03 15:30,3,21.66,21.66,21.66,21.66,10
20130501|2012-12-04 07:00,4,21.49,21.49,21.45,21.47,24
20130501|2012-12-04 07:30,4,21.47,21.47,21.45,21.46,21
20130501|2012-12-04 08:00,4,21.47,21.53,21.46,21.47,38
20130501|2012-12-04 08:30,4,21.4,21.46,21.23,21.32,203
20130501|2012-12-04 09:00,4,21.35,21.4,21.25,21.4,72
20130501|2012-12-04 09:30,4,21.45,21.45,21.25,21.3,140
20130501|2012-12-04 10:00,4,21.3,21.5,21.3,21.45,323
20130501|2012-12-04 10:30,4,21.45,21.45,21.3,21.35,121
20130501|2012-12-04 11:00,4,21.34,21.53,21.34,21.45,104
20130501|2012-12-04 11:30,4,21.45,21.5,21.4,21.5,76
20130501|2012-12-04 12:00,4,21.5,21.6,21.5,21.53,83
20130501|2012-12-04 12:30,4,21.5,21.59,21.35,21.44,135
20130501|2012-12-04 13:00,4,21.4,21.46,21.4,21.46,52
20130501|2012-12-04 13:30,4,21.46,21.48,21.4,21.4,88
20130501|2012-12-04 14:00,4,21.4,21.45,21.35,21.43,155
20130501|2012-12-04 14:30,4,21.4,21.45,21.4,21.41,144
20130501|2012-12-04 15:00,4,21.45,21.7,21.45,21.7,669
20130501|2012-12-04 15:30,4,21.68,21.68,21.68,21.68,8
20130501|2012-12-05 07:00,5,21.5,21.56,21.5,21.52,28
20130501|2012-12-05 07:30,5,21.56,21.6,21.5,21.55,143
20130501|2012-12-05 08:00,5,21.58,21.6,21.53,21.55,25
20130501|2012-12-05 08:30,5,21.5,21.53,21.35,21.5,177
20130501|2012-12-05 09:00,5,21.4,21.52,21.35,21.52,141
20130501|2012-12-05 09:30,5,21.54,21.6,21.45,21.54,254
20130501|2012-12-05 10:00,5,21.5,21.5,21.3,21.3,154
20130501|2012-12-05 10:30,5,21.3,21.3,21.1,21.1,351
20130501|2012-12-05 11:00,5,21.1,21.1,21,21.04,315
20130501|2012-12-05 11:30,5,21.04,21.07,20.95,21,374
20130501|2012-12-05 12:00,5,21,21.15,20.95,21.15,154
20130501|2012-12-05 12:30,5,21.15,21.15,21.1,21.1,36
20130501|2012-12-05 13:00,5,21.1,21.12,21.05,21.1,79
20130501|2012-12-05 13:30,5,21.09,21.1,21.05,21.1,33
20130501|2012-12-05 14:00,5,21.09,21.13,21.05,21.1,169
20130501|2012-12-05 14:30,5,21.1,21.23,21.08,21.1,247
20130501|2012-12-05 15:00,5,21.1,21.2,21.03,21.15,1275
20130501|2012-12-05 15:30,5,21.13,21.13,21.13,21.13,7
20130501|2012-12-06 07:00,6,21.15,21.15,21.1,21.15,18
20130501|2012-12-06 07:30,6,21.15,21.18,21.15,21.17,23
20130501|2012-12-06 08:00,6,21.18,21.2,21.1,21.13,136
20130501|2012-12-06 08:30,6,21.2,21.2,21.05,21.12,280
20130501|2012-12-06 09:00,6,21.1,21.25,20.95,21.25,1280
20130501|2012-12-06 09:30,6,21.25,21.29,21.05,21.1,265
20130501|2012-12-06 10:00,6,21.1,21.2,21.1,21.16,190
20130501|2012-12-06 10:30,6,21.15,21.15,21.05,21.1,322
20130501|2012-12-06 11:00,6,21.1,21.12,21.09,21.1,111
20130501|2012-12-06 11:30,6,21.13,21.17,21.1,21.15,77
20130501|2012-12-06 12:00,6,21.15,21.15,21.08,21.09,7
20130501|2012-12-06 12:30,6,21.1,21.1,21.05,21.09,43
20130501|2012-12-06 13:00,6,21.1,21.12,21.09,21.1,34
20130501|2012-12-06 13:30,6,21.09,21.17,21.09,21.17,39
20130501|2012-12-06 14:00,6,21.1,21.16,21.1,21.12,89
20130501|2012-12-06 14:30,6,21.1,21.15,21.05,21.12,277
20130501|2012-12-06 15:00,6,21.1,21.25,21.05,21.25,847
20130501|2012-12-06 15:30,6,21.25,21.25,21.25,21.25,10
20130501|2012-12-07 07:00,7,21.2,21.2,21.12,21.16,38
20130501|2012-12-07 07:30,7,21.1,21.1,20.67,20.97,119
20130501|2012-12-07 08:00,7,20.95,21.02,20.9,21,32
20130501|2012-12-07 08:30,7,21,21.1,20.93,21.1,191
20130501|2012-12-07 09:00,7,21.05,21.1,21,21.1,163
20130501|2012-12-07 09:30,7,21.1,21.17,21.07,21.15,120
20130501|2012-12-07 10:00,7,21.13,21.22,21.05,21.05,169
20130501|2012-12-07 10:30,7,21.05,21.1,21.01,21.05,104
20130501|2012-12-07 11:00,7,21.05,21.05,20.9,20.95,34
20130501|2012-12-07 11:30,7,20.97,21,20.95,20.95,33
20130501|2012-12-07 12:00,7,20.96,20.99,20.9,20.93,88
20130501|2012-12-07 12:30,7,20.94,20.94,20.85,20.85,282
20130501|2012-12-07 13:00,7,20.85,20.91,20.85,20.88,125
20130501|2012-12-07 13:30,7,20.82,20.83,20.65,20.76,273
20130501|2012-12-07 14:00,7,20.75,20.9,20.75,20.9,239
20130501|2012-12-07 14:30,7,20.9,20.9,20.75,20.75,609
20130501|2012-12-07 15:00,7,20.75,20.95,20.7,20.95,577
20130501|2012-12-07 15:30,7,20.94,20.94,20.94,20.94,5
20130501|2012-12-10 07:00,10,20.82,20.82,20.8,20.8,22
20130501|2012-12-10 07:30,10,20.8,20.8,20.77,20.77,106
20130501|2012-12-10 08:00,10,20.78,20.85,20.78,20.83,24
20130501|2012-12-10 08:30,10,20.8,20.87,20.75,20.81,353
20130501|2012-12-10 09:00,10,20.8,20.9,20.75,20.8,131
20130501|2012-12-10 09:30,10,20.8,20.85,20.75,20.77,107
20130501|2012-12-10 10:00,10,20.75,20.8,20.74,20.78,153
20130501|2012-12-10 10:30,10,20.75,20.78,20.7,20.74,188
20130501|2012-12-10 11:00,10,20.7,20.77,20.7,20.7,236
20130501|2012-12-10 11:30,10,20.7,20.75,20.65,20.72,251
20130501|2012-12-10 12:00,10,20.7,20.74,20.65,20.7,126
20130501|2012-12-10 12:30,10,20.7,20.75,20.68,20.7,255
20130501|2012-12-10 13:00,10,20.7,20.75,20.7,20.7,181
20130501|2012-12-10 13:30,10,20.7,20.85,20.7,20.7,228
20130501|2012-12-10 14:00,10,20.7,20.75,20.65,20.75,312
20130501|2012-12-10 14:30,10,20.7,20.75,20.65,20.72,248
20130501|2012-12-10 15:00,10,20.65,20.8,20.65,20.7,741
20130501|2012-12-10 15:30,10,20.72,20.72,20.72,20.72,243
20130501|2012-12-11 07:00,11,20.65,20.65,20.4,20.43,231
20130501|2012-12-11 07:30,11,20.5,20.53,20.45,20.53,123
20130501|2012-12-11 08:00,11,20.53,20.53,20.48,20.48,83
20130501|2012-12-11 08:30,11,20.5,20.54,20.39,20.4,369
20130501|2012-12-11 09:00,11,20.4,20.46,20.35,20.45,215
20130501|2012-12-11 09:30,11,20.43,20.44,20.35,20.44,125
20130501|2012-12-11 10:00,11,20.4,20.42,20.33,20.4,290
20130501|2012-12-11 10:30,11,20.4,20.45,20.34,20.43,751
20130501|2012-12-11 11:00,11,20.44,20.48,20.35,20.45,268
20130501|2012-12-11 11:30,11,20.45,20.48,20.45,20.48,53
20130501|2012-12-11 12:00,11,20.45,20.52,20.45,20.48,421
20130501|2012-12-11 12:30,11,20.45,20.5,20.45,20.45,160
20130501|2012-12-11 13:00,11,20.45,20.5,20.4,20.46,475
20130501|2012-12-11 13:30,11,20.45,20.5,20.45,20.45,104
20130501|2012-12-11 14:00,11,20.45,20.59,20.45,20.5,374
20130501|2012-12-11 14:30,11,20.5,20.52,20.4,20.43,382
20130501|2012-12-11 15:00,11,20.43,20.5,20.35,20.5,678
20130501|2012-12-11 15:30,11,20.48,20.48,20.48,20.48,30
20130501|2012-12-12 07:00,12,20.35,20.43,20.35,20.43,30
20130501|2012-12-12 07:30,12,20.41,20.41,20.35,20.37,32
20130501|2012-12-12 08:00,12,20.38,20.45,20.38,20.44,29
20130501|2012-12-12 08:30,12,20.45,20.5,20.4,20.5,120
20130501|2012-12-12 09:00,12,20.5,20.65,20.5,20.55,234
20130501|2012-12-12 09:30,12,20.55,20.6,20.5,20.51,421
20130501|2012-12-12 10:00,12,20.55,20.57,20.47,20.52,435
20130501|2012-12-12 10:30,12,20.5,20.54,20.4,20.45,417
20130501|2012-12-12 11:00,12,20.46,20.5,20.43,20.48,90
20130501|2012-12-12 11:30,12,20.47,20.47,20.28,20.35,292
20130501|2012-12-12 12:00,12,20.35,20.42,20.32,20.34,104
20130501|2012-12-12 12:30,12,20.33,20.35,20.33,20.35,50
20130501|2012-12-12 13:00,12,20.35,20.4,20.35,20.4,114
20130501|2012-12-12 13:30,12,20.4,20.45,20.38,20.4,150
20130501|2012-12-12 14:00,12,20.45,20.6,20.39,20.58,389
20130501|2012-12-12 14:30,12,20.55,20.75,20.54,20.65,406
20130501|2012-12-12 15:00,12,20.7,20.8,20.6,20.6,799
20130501|2012-12-12 15:30,12,20.63,20.63,20.63,20.63,17
20130501|2012-12-13 07:00,13,20.65,20.65,20.54,20.6,274
20130501|2012-12-13 07:30,13,20.55,20.6,20.5,20.55,65
20130501|2012-12-13 08:00,13,20.55,20.57,20.52,20.52,217
20130501|2012-12-13 08:30,13,20.5,20.65,20.48,20.53,511
20130501|2012-12-13 09:00,13,20.55,20.55,20.49,20.55,169
20130501|2012-12-13 09:30,13,20.55,20.6,20.55,20.6,76
20130501|2012-12-13 10:00,13,20.55,20.7,20.55,20.65,88
20130501|2012-12-13 10:30,13,20.65,20.72,20.65,20.68,300
20130501|2012-12-13 11:00,13,20.68,20.9,20.68,20.9,147
20130501|2012-12-13 11:30,13,20.88,20.93,20.85,20.9,150
20130501|2012-12-13 12:00,13,20.92,21.05,20.88,20.9,123
20130501|2012-12-13 12:30,13,20.91,21.01,20.91,21,34
20130501|2012-12-13 13:00,13,20.95,21.06,20.95,20.95,41
20130501|2012-12-13 13:30,13,20.95,20.95,20.85,20.89,12
20130501|2012-12-13 14:00,13,20.95,21,20.95,20.97,162
20130501|2012-12-13 14:30,13,20.97,21,20.8,20.95,368
20130501|2012-12-13 15:00,13,20.92,21.1,20.92,21.1,500
20130501|2012-12-13 15:30,13,21.08,21.08,21.08,21.08,15
20130501|2012-12-14 07:00,14,20.95,20.95,20.92,20.95,10
20130501|2012-12-14 07:30,14,20.88,20.9,20.84,20.9,59
20130501|2012-12-14 08:00,14,20.95,21,20.9,21,20
20130501|2012-12-14 08:30,14,21,21.05,20.88,21,483
20130501|2012-12-14 09:00,14,21.04,21.09,20.95,20.97,251
20130501|2012-12-14 09:30,14,20.95,20.95,20.88,20.9,167
20130501|2012-12-14 10:00,14,20.92,20.98,20.85,20.95,385
20130501|2012-12-14 10:30,14,20.95,21.04,20.93,21,273
20130501|2012-12-14 11:00,14,21,21,20.9,20.9,60
20130501|2012-12-14 11:30,14,20.88,20.9,20.85,20.85,14
20130501|2012-12-14 12:00,14,20.85,20.95,20.85,20.95,53
20130501|2012-12-14 12:30,14,20.93,20.93,20.88,20.9,54
20130501|2012-12-14 13:00,14,20.85,20.95,20.85,20.88,114
20130501|2012-12-14 13:30,14,20.89,21,20.89,21,55
20130501|2012-12-14 14:00,14,21,21.1,21,21.05,115
20130501|2012-12-14 14:30,14,21.05,21.05,20.95,21,224
20130501|2012-12-14 15:00,14,20.95,21.05,20.95,21.05,704
20130501|2012-12-14 15:30,14,21.03,21.03,21.03,21.03,12
20130501|2012-12-17 07:00,17,20.95,21.09,20.95,21.05,86
20130501|2012-12-17 07:30,17,21.05,21.1,21,21.1,78
20130501|2012-12-17 08:00,17,21.1,21.13,21.08,21.13,99
20130501|2012-12-17 08:30,17,21.1,21.13,20.85,20.9,1050
20130501|2012-12-17 09:00,17,20.85,20.9,20.81,20.87,468
20130501|2012-12-17 09:30,17,20.85,20.9,20.8,20.85,202
20130501|2012-12-17 10:00,17,20.85,20.89,20.75,20.78,213
20130501|2012-12-17 10:30,17,20.75,20.8,20.68,20.7,153
20130501|2012-12-17 11:00,17,20.7,20.7,20.6,20.6,156
20130501|2012-12-17 11:30,17,20.64,20.7,20.55,20.7,110
20130501|2012-12-17 12:00,17,20.71,20.75,20.65,20.71,29
20130501|2012-12-17 12:30,17,20.7,20.74,20.65,20.7,78
20130501|2012-12-17 13:00,17,20.67,20.75,20.65,20.71,78
20130501|2012-12-17 13:30,17,20.7,20.75,20.65,20.7,50
20130501|2012-12-17 14:00,17,20.7,20.7,20.63,20.63,105
20130501|2012-12-17 14:30,17,20.64,20.66,20.35,20.37,738
20130501|2012-12-17 15:00,17,20.38,20.45,20.3,20.35,1217
20130501|2012-12-17 15:30,17,20.33,20.33,20.33,20.33,14
20130501|2012-12-18 07:00,18,20.15,20.21,20.1,20.19,322
20130501|2012-12-18 07:30,18,20.2,20.22,20.13,20.22,359
20130501|2012-12-18 08:00,18,20.2,20.33,20.2,20.28,168
20130501|2012-12-18 08:30,18,20.3,20.4,20.25,20.3,252
20130501|2012-12-18 09:00,18,20.31,20.33,20.05,20.05,326
20130501|2012-12-18 09:30,18,20.05,20.1,19.85,19.9,572
20130501|2012-12-18 10:00,18,19.85,19.95,19.85,19.91,296
20130501|2012-12-18 10:30,18,19.91,19.93,19.85,19.9,167
20130501|2012-12-18 11:00,18,19.94,19.95,19.9,19.9,87
20130501|2012-12-18 11:30,18,19.9,19.9,19.8,19.85,117
20130501|2012-12-18 12:00,18,19.84,20,19.84,19.98,339
20130501|2012-12-18 12:30,18,19.99,20,19.9,19.99,202
20130501|2012-12-18 13:00,18,19.98,20,19.9,19.98,328
20130501|2012-12-18 13:30,18,19.95,20,19.95,20,176
20130501|2012-12-18 14:00,18,20,20.05,19.95,19.95,81
20130501|2012-12-18 14:30,18,19.95,20,19.8,19.88,418
20130501|2012-12-18 15:00,18,19.9,20,19.85,19.85,387
20130501|2012-12-18 15:30,18,19.87,19.87,19.87,19.87,50
20130501|2012-12-19 07:00,19,19.85,19.85,19.75,19.75,91
20130501|2012-12-19 07:30,19,19.75,19.75,19.67,19.67,57
20130501|2012-12-19 08:00,19,19.7,19.74,19.6,19.7,220
20130501|2012-12-19 08:30,19,19.65,20.1,19.65,20.07,628
20130501|2012-12-19 09:00,19,20.06,20.17,20.03,20.1,1183
20130501|2012-12-19 09:30,19,20.1,20.16,19.95,19.95,342
20130501|2012-12-19 10:00,19,19.95,20.02,19.95,19.95,215
20130501|2012-12-19 10:30,19,19.95,20.05,19.95,20.05,137
20130501|2012-12-19 11:00,19,20.05,20.15,20,20.1,452
20130501|2012-12-19 11:30,19,20.15,20.25,20.05,20.15,299
20130501|2012-12-19 12:00,19,20.1,20.2,20,20,200
20130501|2012-12-19 12:30,19,20.04,20.15,20.04,20.1,261
20130501|2012-12-19 13:00,19,20.1,20.35,20.1,20.34,1077
20130501|2012-12-19 13:30,19,20.35,20.51,20.3,20.45,617
20130501|2012-12-19 14:00,19,20.43,20.47,20.35,20.4,744
20130501|2012-12-19 14:30,19,20.4,20.6,20.25,20.55,1958
20130501|2012-12-19 15:00,19,20.55,20.55,20.3,20.35,1282
20130501|2012-12-19 15:30,19,20.32,20.32,20.32,20.32,6
20130501|2012-12-20 07:00,20,20.3,20.34,20.29,20.32,38
20130501|2012-12-20 07:30,20,20.3,20.32,20.17,20.17,87
20130501|2012-12-20 08:00,20,20.2,20.25,20.15,20.17,103
20130501|2012-12-20 08:30,20,20.19,20.39,20.19,20.3,444
20130501|2012-12-20 09:00,20,20.3,20.3,20.1,20.26,727
20130501|2012-12-20 09:30,20,20.25,20.35,20.19,20.35,319
20130501|2012-12-20 10:00,20,20.36,20.53,20.3,20.5,341
20130501|2012-12-20 10:30,20,20.5,20.5,20.4,20.45,171
20130501|2012-12-20 11:00,20,20.45,20.5,20.35,20.35,370
20130501|2012-12-20 11:30,20,20.35,20.45,20.35,20.4,275
20130501|2012-12-20 12:00,20,20.43,20.52,20.4,20.45,146
20130501|2012-12-20 12:30,20,20.45,20.48,20.3,20.35,271
20130501|2012-12-20 13:00,20,20.34,20.45,20.33,20.35,80
20130501|2012-12-20 13:30,20,20.35,20.38,20.3,20.35,210
20130501|2012-12-20 14:00,20,20.38,20.57,20.35,20.5,446
20130501|2012-12-20 14:30,20,20.49,20.66,20.45,20.5,358
20130501|2012-12-20 15:00,20,20.48,20.55,20.35,20.5,652
20130501|2012-12-20 15:30,20,20.42,20.42,20.42,20.42,46
20130501|2012-12-21 07:00,21,20.95,21.31,20.94,21.3,102
20130501|2012-12-21 07:30,21,21.25,21.25,21.1,21.25,302
20130501|2012-12-21 08:00,21,21.25,21.4,21.18,21.26,256
20130501|2012-12-21 08:30,21,21.3,21.35,21,21.05,343
20130501|2012-12-21 09:00,21,21,21.2,20.85,20.9,838
20130501|2012-12-21 09:30,21,20.85,21.05,20.85,21.04,188
20130501|2012-12-21 10:00,21,21,21.06,20.95,21,269
20130501|2012-12-21 10:30,21,21.05,21.3,21.05,21.2,364
20130501|2012-12-21 11:00,21,21.15,21.25,21.1,21.25,473
20130501|2012-12-21 11:30,21,21.15,21.2,21,21,182
20130501|2012-12-21 12:00,21,21.01,21.07,20.9,21,406
20130501|2012-12-21 12:30,21,21,21.02,20.8,20.95,204
20130501|2012-12-21 13:00,21,20.9,21,20.9,20.95,185
20130501|2012-12-21 13:30,21,21,21.05,20.95,21.05,140
20130501|2012-12-21 14:00,21,21.05,21.18,21,21,383
20130501|2012-12-21 14:30,21,21.05,21.05,20.75,20.9,1118
20130501|2012-12-21 15:00,21,20.9,21.17,20.9,21.1,1489
20130501|2012-12-21 15:30,21,21.13,21.13,21.13,21.13,25
20130501|2012-12-24 07:00,24,21.2,21.2,21.05,21.05,75
20130501|2012-12-24 07:30,24,21.05,21.1,21.04,21.1,41
20130501|2012-12-24 08:00,24,21.08,21.1,20.95,21.03,170
20130501|2012-12-24 08:30,24,21.1,21.2,21.05,21.2,212
20130501|2012-12-24 09:00,24,21.25,21.25,21.1,21.2,78
20130501|2012-12-24 09:30,24,21.15,21.16,21.1,21.13,143
20130501|2012-12-24 10:00,24,21.15,21.16,21.1,21.11,106
20130501|2012-12-24 10:30,24,21.11,21.11,21,21.05,252
20130501|2012-12-24 11:00,24,21.05,21.1,21,21.04,121
20130501|2012-12-24 11:30,24,21.05,21.1,20.95,21,477
20130501|2012-12-24 12:00,24,21,21.12,21,21.05,1381
20130501|2012-12-24 12:30,24,21.04,21.04,21.04,21.04,50
20130501|2012-12-26 07:00,26,21.1,21.15,21.1,21.13,18
20130501|2012-12-26 07:30,26,21.13,21.15,21.13,21.15,33
20130501|2012-12-26 08:00,26,21.15,21.15,21.05,21.06,94
20130501|2012-12-26 08:30,26,21.1,21.1,21.05,21.1,145
20130501|2012-12-26 09:00,26,21.09,21.17,21.07,21.15,113
20130501|2012-12-26 09:30,26,21.15,21.27,21.1,21.23,422
20130501|2012-12-26 10:00,26,21.25,21.5,21.25,21.5,221
20130501|2012-12-26 10:30,26,21.5,21.6,21.35,21.35,286
20130501|2012-12-26 11:00,26,21.34,21.52,21.3,21.45,160
20130501|2012-12-26 11:30,26,21.5,21.5,21.38,21.43,106
20130501|2012-12-26 12:00,26,21.45,21.47,21.4,21.42,98
20130501|2012-12-26 12:30,26,21.43,21.43,21.35,21.4,144
20130501|2012-12-26 13:00,26,21.4,21.43,21.25,21.4,185
20130501|2012-12-26 13:30,26,21.4,21.4,21.15,21.25,194
20130501|2012-12-26 14:00,26,21.2,21.35,21.2,21.3,151
20130501|2012-12-26 14:30,26,21.25,21.39,21.25,21.3,481
20130501|2012-12-26 15:00,26,21.3,21.45,21.25,21.45,941
20130501|2012-12-26 15:30,26,21.35,21.35,21.35,21.35,10
20130501|2012-12-27 07:00,27,21.25,21.3,21.2,21.29,109
20130501|2012-12-27 07:30,27,21.27,21.3,21.25,21.3,11
20130501|2012-12-27 08:00,27,21.25,21.28,21.25,21.25,14
20130501|2012-12-27 08:30,27,21.28,21.4,21.2,21.3,292
20130501|2012-12-27 09:00,27,21.35,21.85,21.33,21.72,367
20130501|2012-12-27 09:30,27,21.74,21.8,21.55,21.65,398
20130501|2012-12-27 10:00,27,21.6,21.7,21.5,21.57,973
20130501|2012-12-27 10:30,27,21.57,21.57,21.4,21.55,486
20130501|2012-12-27 11:00,27,21.5,21.7,21.49,21.7,414
20130501|2012-12-27 11:30,27,21.75,21.87,21.65,21.65,744
20130501|2012-12-27 12:00,27,21.6,21.73,21.55,21.63,621
20130501|2012-12-27 12:30,27,21.6,21.75,21.55,21.68,359
20130501|2012-12-27 13:00,27,21.65,21.8,21.6,21.7,270
20130501|2012-12-27 13:30,27,21.7,21.75,21.3,21.35,720
20130501|2012-12-27 14:00,27,21.38,21.4,21.19,21.2,728
20130501|2012-12-27 14:30,27,21.2,21.24,21,21.1,795
20130501|2012-12-27 15:00,27,21.1,21.13,20.95,20.95,755
20130501|2012-12-27 15:30,27,20.97,20.97,20.97,20.97,3
20130501|2012-12-28 07:00,28,21.25,21.45,21.25,21.43,49
20130501|2012-12-28 07:30,28,21.4,21.4,21.3,21.4,33
20130501|2012-12-28 08:00,28,21.45,21.52,21.43,21.52,73
20130501|2012-12-28 08:30,28,21.5,21.61,21.4,21.58,380
20130501|2012-12-28 09:00,28,21.55,21.6,21.45,21.5,116
20130501|2012-12-28 09:30,28,21.5,21.55,21.3,21.43,249
20130501|2012-12-28 10:00,28,21.4,21.59,21.4,21.45,378
20130501|2012-12-28 10:30,28,21.5,21.52,21.4,21.45,84
20130501|2012-12-28 11:00,28,21.4,21.41,21.3,21.41,104
20130501|2012-12-28 11:30,28,21.4,21.46,21.4,21.46,75
20130501|2012-12-28 12:00,28,21.4,21.47,21.35,21.4,53
20130501|2012-12-28 12:30,28,21.45,21.45,21.4,21.45,66
20130501|2012-12-28 13:00,28,21.47,21.55,21.45,21.5,133
20130501|2012-12-28 13:30,28,21.5,21.61,21.45,21.55,175
20130501|2012-12-28 14:00,28,21.5,21.6,21.3,21.45,394
20130501|2012-12-28 14:30,28,21.45,21.8,21.4,21.55,752
20130501|2012-12-28 15:00,28,21.6,22.48,21.6,22.1,2596
20130501|2012-12-28 15:30,28,22.11,22.11,22.11,22.11,2
20130501|2012-12-31 07:00,31,22.05,22.1,21.88,21.95,230
20130501|2012-12-31 07:30,31,21.88,21.88,21.5,21.51,358
20130501|2012-12-31 08:00,31,21.5,21.6,21.45,21.46,169
20130501|2012-12-31 08:30,31,21.49,21.67,21.15,21.27,830
20130501|2012-12-31 09:00,31,21.3,21.5,21.28,21.35,477
20130501|2012-12-31 09:30,31,21.37,21.5,21.3,21.4,484
20130501|2012-12-31 10:00,31,21.4,21.55,21.23,21.45,453
20130501|2012-12-31 10:30,31,21.47,21.56,21.45,21.5,194
20130501|2012-12-31 11:00,31,21.5,21.7,21.45,21.65,370
20130501|2012-12-31 11:30,31,21.65,21.65,21.24,21.4,337
20130501|2012-12-31 12:00,31,21.4,21.67,21.4,21.67,736
20130501|2012-12-31 12:30,31,21.65,21.8,21.35,21.35,1395
20130501|2012-12-31 13:00,31,21.35,21.37,20.95,20.95,518
20130501|2012-12-31 13:30,31,20.95,21.05,20.6,20.65,732
20130501|2012-12-31 14:00,31,20.65,20.85,20.5,20.8,796
20130501|2012-12-31 14:30,31,20.8,20.95,20.65,20.75,858
20130501|2012-12-31 15:00,31,20.75,21,20.65,21,2603
20130501|2012-12-31 15:30,31,20.99,20.99,20.99,20.99,2
20130501|2013-01-02 07:00,2,20.05,20.05,19.7,19.75,475
20130501|2013-01-02 07:30,2,19.73,19.8,19.71,19.8,498
20130501|2013-01-02 08:00,2,19.8,19.85,19.6,19.64,621
20130501|2013-01-02 08:30,2,19.6,19.85,19.55,19.7,1222
20130501|2013-01-02 09:00,2,19.7,20,19.65,19.95,1037
20130501|2013-01-02 09:30,2,19.95,20.1,19.9,20,421
20130501|2013-01-02 10:00,2,19.95,20.05,19.93,19.95,536
20130501|2013-01-02 10:30,2,19.97,20.04,19.93,19.98,112
20130501|2013-01-02 11:00,2,20,20,19.8,19.85,390
20130501|2013-01-02 11:30,2,19.8,19.95,19.8,19.85,225
20130501|2013-01-02 12:00,2,19.85,19.85,19.8,19.8,140
20130501|2013-01-02 12:30,2,19.8,19.85,19.79,19.84,178
20130501|2013-01-02 13:00,2,19.85,19.88,19.75,19.8,206
20130501|2013-01-02 13:30,2,19.76,19.85,19.7,19.7,306
20130501|2013-01-02 14:00,2,19.7,19.71,19.65,19.66,271
20130501|2013-01-02 14:30,2,19.65,19.7,19.55,19.55,1004
20130501|2013-01-02 15:00,2,19.55,19.7,19.5,19.55,1882
20130501|2013-01-02 15:30,2,19.55,19.55,19.55,19.55,12
20130501|2013-01-03 07:00,3,19.65,19.66,19.4,19.46,149
20130501|2013-01-03 07:30,3,19.45,19.5,19.4,19.4,277
20130501|2013-01-03 08:00,3,19.4,19.47,19.35,19.35,445
20130501|2013-01-03 08:30,3,19.35,19.51,19.3,19.3,335
20130501|2013-01-03 09:00,3,19.3,19.4,19.25,19.35,293
20130501|2013-01-03 09:30,3,19.36,19.4,19.25,19.25,632
20130501|2013-01-03 10:00,3,19.25,19.3,19.12,19.16,173
20130501|2013-01-03 10:30,3,19.2,19.3,19.17,19.2,621
20130501|2013-01-03 11:00,3,19.2,19.23,19.2,19.23,10
20130501|2013-01-03 11:30,3,19.21,19.26,19.2,19.2,159
20130501|2013-01-03 12:00,3,19.21,19.3,19.2,19.22,284
20130501|2013-01-03 12:30,3,19.2,19.34,19.2,19.34,579
20130501|2013-01-03 13:00,3,19.35,19.62,19.35,19.59,659
20130501|2013-01-03 13:30,3,19.59,19.7,19.45,19.5,435
20130501|2013-01-03 14:00,3,19.47,19.6,19.45,19.55,181
20130501|2013-01-03 14:30,3,19.6,19.63,19.45,19.57,394
20130501|2013-01-03 15:00,3,19.6,19.71,19.54,19.6,713
20130501|2013-01-03 15:30,3,19.59,19.59,19.59,19.59,100
20130501|2013-01-04 07:00,4,19.5,19.6,19.3,19.4,242
20130501|2013-01-04 07:30,4,19.4,19.4,19.25,19.25,316
20130501|2013-01-04 08:00,4,19.25,19.35,19.2,19.32,280
20130501|2013-01-04 08:30,4,19.25,19.36,19.2,19.25,215
20130501|2013-01-04 09:00,4,19.25,19.31,19.2,19.25,342
20130501|2013-01-04 09:30,4,19.25,19.5,19.2,19.43,741
20130501|2013-01-04 10:00,4,19.4,19.47,19.35,19.4,646
20130501|2013-01-04 10:30,4,19.42,19.42,19.23,19.3,826
20130501|2013-01-04 11:00,4,19.3,19.35,19.25,19.35,653
20130501|2013-01-04 11:30,4,19.32,19.4,19.3,19.4,172
20130501|2013-01-04 12:00,4,19.36,19.4,19.3,19.3,287
20130501|2013-01-04 12:30,4,19.35,19.35,19.3,19.3,393
20130501|2013-01-04 13:00,4,19.33,19.37,19.3,19.35,105
20130501|2013-01-04 13:30,4,19.3,19.35,19.3,19.3,94
20130501|2013-01-04 14:00,4,19.3,19.35,19.25,19.25,279
20130501|2013-01-04 14:30,4,19.25,19.35,19.25,19.25,290
20130501|2013-01-04 15:00,4,19.3,19.55,19.25,19.55,1162
20130501|2013-01-04 15:30,4,19.53,19.53,19.53,19.53,36
20130501|2013-01-07 07:00,7,19.6,19.6,19.35,19.4,136
20130501|2013-01-07 07:30,7,19.4,19.45,19.35,19.42,289
20130501|2013-01-07 08:00,7,19.45,19.5,19.4,19.4,195
20130501|2013-01-07 08:30,7,19.45,19.57,19.4,19.52,394
20130501|2013-01-07 09:00,7,19.52,19.55,19.45,19.48,319
20130501|2013-01-07 09:30,7,19.5,19.55,19.45,19.5,421
20130501|2013-01-07 10:00,7,19.5,19.6,19.45,19.6,614
20130501|2013-01-07 10:30,7,19.6,19.75,19.57,19.7,566
20130501|2013-01-07 11:00,7,19.7,19.75,19.6,19.65,432
20130501|2013-01-07 11:30,7,19.62,19.67,19.62,19.65,108
20130501|2013-01-07 12:00,7,19.65,19.7,19.65,19.66,142
20130501|2013-01-07 12:30,7,19.68,19.7,19.53,19.55,343
20130501|2013-01-07 13:00,7,19.55,19.55,19.45,19.45,96
20130501|2013-01-07 13:30,7,19.49,19.49,19.45,19.45,95
20130501|2013-01-07 14:00,7,19.45,19.47,19.4,19.4,257
20130501|2013-01-07 14:30,7,19.45,19.55,19.4,19.45,648
20130501|2013-01-07 15:00,7,19.5,19.6,19.45,19.6,1474
20130501|2013-01-07 15:30,7,19.59,19.59,19.59,19.59,8
20130501|2013-01-08 07:00,8,19.6,19.6,19.5,19.5,89
20130501|2013-01-08 07:30,8,19.53,19.6,19.53,19.55,39
20130501|2013-01-08 08:00,8,19.55,19.58,19.53,19.55,123
20130501|2013-01-08 08:30,8,19.57,19.65,19.5,19.62,465
20130501|2013-01-08 09:00,8,19.65,19.75,19.55,19.65,353
20130501|2013-01-08 09:30,8,19.65,19.8,19.62,19.75,516
20130501|2013-01-08 10:00,8,19.75,19.85,19.7,19.8,883
20130501|2013-01-08 10:30,8,19.8,19.8,19.65,19.67,358
20130501|2013-01-08 11:00,8,19.65,19.68,19.64,19.68,260
20130501|2013-01-08 11:30,8,19.7,19.7,19.65,19.65,51
20130501|2013-01-08 12:00,8,19.66,19.67,19.6,19.66,88
20130501|2013-01-08 12:30,8,19.65,19.67,19.6,19.6,188
20130501|2013-01-08 13:00,8,19.6,19.6,19.55,19.59,335
20130501|2013-01-08 13:30,8,19.55,19.6,19.53,19.6,259
20130501|2013-01-08 14:00,8,19.6,19.65,19.55,19.57,539
20130501|2013-01-08 14:30,8,19.55,19.65,19.5,19.57,647
20130501|2013-01-08 15:00,8,19.6,19.6,19.4,19.44,1391
20130501|2013-01-08 15:30,8,19.44,19.44,19.44,19.44,32
20130501|2013-01-09 07:00,9,19.4,19.4,19.35,19.35,82
20130501|2013-01-09 07:30,9,19.37,19.37,19.3,19.32,183
20130501|2013-01-09 08:00,9,19.35,19.37,19.21,19.25,642
20130501|2013-01-09 08:30,9,19.26,19.35,19.2,19.25,896
20130501|2013-01-09 09:00,9,19.25,19.25,19.15,19.2,883
20130501|2013-01-09 09:30,9,19.2,19.3,19.15,19.3,1369
20130501|2013-01-09 10:00,9,19.3,19.6,19.28,19.56,1219
20130501|2013-01-09 10:30,9,19.6,19.6,19.4,19.4,714
20130501|2013-01-09 11:00,9,19.41,19.47,19.3,19.34,737
20130501|2013-01-09 11:30,9,19.35,19.48,19.35,19.45,293
20130501|2013-01-09 12:00,9,19.45,19.54,19.4,19.54,401
20130501|2013-01-09 12:30,9,19.5,19.51,19.35,19.4,290
20130501|2013-01-09 13:00,9,19.42,19.45,19.38,19.45,139
20130501|2013-01-09 13:30,9,19.4,19.5,19.38,19.47,274
20130501|2013-01-09 14:00,9,19.5,19.5,19.35,19.4,283
20130501|2013-01-09 14:30,9,19.35,19.5,19.35,19.45,523
20130501|2013-01-09 15:00,9,19.43,19.45,19.35,19.4,1593
20130501|2013-01-09 15:30,9,19.43,19.43,19.43,19.43,25
20130501|2013-01-10 07:00,10,19.27,19.27,19.2,19.21,98
20130501|2013-01-10 07:30,10,19.21,19.23,19.12,19.17,259
20130501|2013-01-10 08:00,10,19.15,19.2,19.12,19.17,224
20130501|2013-01-10 08:30,10,19.15,19.3,19.12,19.18,825
20130501|2013-01-10 09:00,10,19.2,19.3,19.16,19.25,700
20130501|2013-01-10 09:30,10,19.3,19.35,19.15,19.2,510
20130501|2013-01-10 10:00,10,19.25,19.3,19.22,19.3,242
20130501|2013-01-10 10:30,10,19.3,19.3,19.26,19.3,66
20130501|2013-01-10 11:00,10,19.3,19.3,19.25,19.25,50
20130501|2013-01-10 11:30,10,19.2,19.22,19.15,19.15,89
20130501|2013-01-10 12:00,10,19.2,19.22,19.15,19.2,136
20130501|2013-01-10 12:30,10,19.17,19.2,19.14,19.15,71
20130501|2013-01-10 13:00,10,19.15,19.2,19.1,19.2,45
20130501|2013-01-10 13:30,10,19.15,19.16,19.1,19.15,134
20130501|2013-01-10 14:00,10,19.15,19.18,19.1,19.1,133
20130501|2013-01-10 14:30,10,19.1,19.17,19.08,19.1,329
20130501|2013-01-10 15:00,10,19.15,19.15,19,19.05,766
20130501|2013-01-10 15:30,10,19.03,19.03,19.03,19.03,2
20130501|2013-01-11 07:00,11,19.14,19.19,19.11,19.13,202
20130501|2013-01-11 07:30,11,19.11,19.2,19.1,19.2,129
20130501|2013-01-11 08:00,11,19.18,19.23,19.18,19.22,196
20130501|2013-01-11 08:30,11,19.2,19.3,19.15,19.27,891
20130501|2013-01-11 09:00,11,19.23,19.25,19.1,19.14,578
20130501|2013-01-11 09:30,11,19.1,19.15,19,19,425
20130501|2013-01-11 10:00,11,19.04,19.07,18.97,19.05,921
20130501|2013-01-11 10:30,11,19.05,19.05,19,19.05,206
20130501|2013-01-11 11:00,11,19.05,19.1,19,19.1,129
20130501|2013-01-11 11:30,11,19.08,19.09,19.05,19.05,23
20130501|2013-01-11 12:00,11,19.05,19.1,19,19.05,112
20130501|2013-01-11 12:30,11,19.05,19.1,19,19.05,104
20130501|2013-01-11 13:00,11,19.06,19.06,19,19,59
20130501|2013-01-11 13:30,11,19.03,19.05,18.92,18.97,564
20130501|2013-01-11 14:00,11,19,19.05,18.92,18.97,305
20130501|2013-01-11 14:30,11,18.95,19,18.95,18.98,265
20130501|2013-01-11 15:00,11,19.05,19.1,18.95,19.05,816
20130501|2013-01-11 15:30,11,19.07,19.07,19.07,19.07,44
20130501|2013-01-14 07:00,14,19.15,19.17,19.08,19.12,317
20130501|2013-01-14 07:30,14,19.1,19.13,18.96,18.96,513
20130501|2013-01-14 08:00,14,19,19.02,18.95,19,607
20130501|2013-01-14 08:30,14,19,19.22,18.94,19.15,888
20130501|2013-01-14 09:00,14,19.2,19.2,19.12,19.2,746
20130501|2013-01-14 09:30,14,19.15,19.2,19.1,19.15,143
20130501|2013-01-14 10:00,14,19.1,19.15,18.95,19.1,140
20130501|2013-01-14 10:30,14,19.1,19.1,19,19,170
20130501|2013-01-14 11:00,14,19,19.06,19,19.06,179
20130501|2013-01-14 11:30,14,19,19.01,18.95,19,101
20130501|2013-01-14 12:00,14,19,19.01,18.95,18.98,87
20130501|2013-01-14 12:30,14,18.95,19.02,18.95,18.95,286
20130501|2013-01-14 13:00,14,18.95,18.98,18.85,18.85,338
20130501|2013-01-14 13:30,14,18.85,18.88,18.8,18.8,283
20130501|2013-01-14 14:00,14,18.8,18.82,18.71,18.77,295
20130501|2013-01-14 14:30,14,18.78,18.82,18.7,18.7,738
20130501|2013-01-14 15:00,14,18.75,18.85,18.72,18.83,836
20130501|2013-01-14 15:30,14,18.77,18.77,18.77,18.77,34
20130501|2013-01-15 07:00,15,18.99,19,18.85,18.87,212
20130501|2013-01-15 07:30,15,18.87,18.87,18.82,18.82,298
20130501|2013-01-15 08:00,15,18.85,18.85,18.71,18.78,344
20130501|2013-01-15 08:30,15,18.75,18.85,18.7,18.75,552
20130501|2013-01-15 09:00,15,18.75,18.78,18.7,18.75,275
20130501|2013-01-15 09:30,15,18.75,18.77,18.71,18.73,150
20130501|2013-01-15 10:00,15,18.73,18.8,18.7,18.8,244
20130501|2013-01-15 10:30,15,18.75,18.8,18.7,18.75,231
20130501|2013-01-15 11:00,15,18.8,18.8,18.65,18.7,171
20130501|2013-01-15 11:30,15,18.65,18.7,18.63,18.66,99
20130501|2013-01-15 12:00,15,18.65,18.65,18.6,18.65,159
20130501|2013-01-15 12:30,15,18.65,18.7,18.65,18.7,57
20130501|2013-01-15 13:00,15,18.75,18.78,18.7,18.78,270
20130501|2013-01-15 13:30,15,18.78,18.8,18.7,18.7,209
20130501|2013-01-15 14:00,15,18.7,18.72,18.65,18.7,231
20130501|2013-01-15 14:30,15,18.7,18.75,18.65,18.71,409
20130501|2013-01-15 15:00,15,18.74,18.9,18.7,18.9,1053
20130501|2013-01-15 15:30,15,18.88,18.88,18.88,18.88,49
20130501|2013-01-16 07:00,16,18.95,18.96,18.88,18.9,275
20130501|2013-01-16 07:30,16,18.9,18.9,18.84,18.85,186
20130501|2013-01-16 08:00,16,18.83,18.9,18.73,18.73,216
20130501|2013-01-16 08:30,16,18.7,18.8,18.65,18.79,550
20130501|2013-01-16 09:00,16,18.77,18.8,18.7,18.75,594
20130501|2013-01-16 09:30,16,18.75,18.8,18.73,18.8,238
20130501|2013-01-16 10:00,16,18.8,18.8,18.64,18.7,318
20130501|2013-01-16 10:30,16,18.65,18.73,18.65,18.72,774
20130501|2013-01-16 11:00,16,18.72,18.73,18.63,18.65,589
20130501|2013-01-16 11:30,16,18.65,18.7,18.65,18.69,122
20130501|2013-01-16 12:00,16,18.65,18.65,18.6,18.63,123
20130501|2013-01-16 12:30,16,18.63,18.65,18.55,18.55,419
20130501|2013-01-16 13:00,16,18.57,18.6,18.5,18.55,165
20130501|2013-01-16 13:30,16,18.55,18.55,18.5,18.52,191
20130501|2013-01-16 14:00,16,18.52,18.65,18.5,18.6,131
20130501|2013-01-16 14:30,16,18.65,18.65,18.59,18.6,390
20130501|2013-01-16 15:00,16,18.62,18.7,18.6,18.65,1012
20130501|2013-01-16 15:30,16,18.64,18.64,18.64,18.64,32
20130501|2013-01-17 07:00,17,18.55,18.61,18.5,18.55,98
20130501|2013-01-17 07:30,17,18.55,18.55,18.36,18.41,176
20130501|2013-01-17 08:00,17,18.43,18.48,18.4,18.48,145
20130501|2013-01-17 08:30,17,18.5,18.6,18.45,18.55,875
20130501|2013-01-17 09:00,17,18.6,18.6,18.49,18.53,290
20130501|2013-01-17 09:30,17,18.53,18.65,18.5,18.63,450
20130501|2013-01-17 10:00,17,18.63,18.63,18.5,18.5,763
20130501|2013-01-17 10:30,17,18.52,18.53,18.49,18.52,308
20130501|2013-01-17 11:00,17,18.5,18.55,18.48,18.49,84
20130501|2013-01-17 11:30,17,18.5,18.52,18.48,18.49,108
20130501|2013-01-17 12:00,17,18.45,18.5,18.45,18.45,109
20130501|2013-01-17 12:30,17,18.45,18.5,18.4,18.42,147
20130501|2013-01-17 13:00,17,18.42,18.49,18.4,18.49,164
20130501|2013-01-17 13:30,17,18.5,18.52,18.45,18.5,155
20130501|2013-01-17 14:00,17,18.54,18.55,18.45,18.48,500
20130501|2013-01-17 14:30,17,18.48,18.6,18.45,18.55,407
20130501|2013-01-17 15:00,17,18.6,18.6,18.45,18.5,2188
20130501|2013-01-17 15:30,17,18.54,18.54,18.54,18.54,2
20130501|2013-01-18 07:00,18,18.5,18.52,18.23,18.25,162
20130501|2013-01-18 07:30,18,18.25,18.3,18.23,18.3,152
20130501|2013-01-18 08:00,18,18.31,18.33,18.25,18.27,419
20130501|2013-01-18 08:30,18,18.3,18.35,18.25,18.3,1011
20130501|2013-01-18 09:00,18,18.3,18.33,18.25,18.25,183
20130501|2013-01-18 09:30,18,18.3,18.32,18.2,18.24,1063
20130501|2013-01-18 10:00,18,18.2,18.33,18.2,18.24,659
20130501|2013-01-18 10:30,18,18.25,18.32,18.2,18.25,264
20130501|2013-01-18 11:00,18,18.3,18.3,18.25,18.27,199
20130501|2013-01-18 11:30,18,18.25,18.25,18.1,18.12,550
20130501|2013-01-18 12:00,18,18.1,18.13,18,18.05,788
20130501|2013-01-18 12:30,18,18.05,18.1,18.03,18.05,330
20130501|2013-01-18 13:00,18,18.05,18.1,18.01,18.03,219
20130501|2013-01-18 13:30,18,18.05,18.08,18.03,18.07,374
20130501|2013-01-18 14:00,18,18.08,18.08,17.95,17.98,498
20130501|2013-01-18 14:30,18,17.95,18,17.9,17.95,664
20130501|2013-01-18 15:00,18,17.95,18.05,17.8,17.85,2504
20130501|2013-01-18 15:30,18,17.83,17.83,17.83,17.83,35
20130501|2013-01-22 07:00,22,17.95,17.98,17.92,17.92,251
20130501|2013-01-22 07:30,22,17.93,17.97,17.85,17.87,300
20130501|2013-01-22 08:00,22,17.85,17.85,17.78,17.8,204
20130501|2013-01-22 08:30,22,17.78,17.85,17.75,17.8,784
20130501|2013-01-22 09:00,22,17.8,17.9,17.76,17.89,636
20130501|2013-01-22 09:30,22,17.9,17.95,17.8,17.8,869
20130501|2013-01-22 10:00,22,17.85,17.85,17.76,17.8,1396
20130501|2013-01-22 10:30,22,17.78,17.85,17.7,17.75,610
20130501|2013-01-22 11:00,22,17.75,17.76,17.5,17.52,495
20130501|2013-01-22 11:30,22,17.55,17.65,17.5,17.62,758
20130501|2013-01-22 12:00,22,17.63,17.64,17.54,17.6,312
20130501|2013-01-22 12:30,22,17.57,17.62,17.55,17.6,306
20130501|2013-01-22 13:00,22,17.59,17.61,17.48,17.49,456
20130501|2013-01-22 13:30,22,17.49,17.5,17.45,17.45,119
20130501|2013-01-22 14:00,22,17.47,17.5,17.42,17.42,268
20130501|2013-01-22 14:30,22,17.4,17.44,17.3,17.4,812
20130501|2013-01-22 15:00,22,17.35,17.35,17.03,17.09,3403
20130501|2013-01-22 15:30,22,17.09,17.09,17.09,17.09,4
20130501|2013-01-23 07:00,23,17.25,17.26,17.16,17.16,141
20130501|2013-01-23 07:30,23,17.15,17.18,17.08,17.12,57
20130501|2013-01-23 08:00,23,17.12,17.21,17.1,17.18,380
20130501|2013-01-23 08:30,23,17.16,17.17,17,17.1,733
20130501|2013-01-23 09:00,23,17.08,17.15,17,17.13,818
20130501|2013-01-23 09:30,23,17.15,17.2,17.05,17.1,1187
20130501|2013-01-23 10:00,23,17.1,17.15,17.1,17.13,399
20130501|2013-01-23 10:30,23,17.15,17.15,17.05,17.05,736
20130501|2013-01-23 11:00,23,17.09,17.1,16.9,16.96,903
20130501|2013-01-23 11:30,23,16.95,17,16.91,16.95,638
20130501|2013-01-23 12:00,23,16.93,16.95,16.9,16.92,647
20130501|2013-01-23 12:30,23,16.92,16.95,16.87,16.88,581
20130501|2013-01-23 13:00,23,16.89,16.9,16.82,16.83,360
20130501|2013-01-23 13:30,23,16.82,16.85,16.7,16.74,1298
20130501|2013-01-23 14:00,23,16.74,16.8,16.7,16.77,513
20130501|2013-01-23 14:30,23,16.75,16.85,16.71,16.81,1090
20130501|2013-01-23 15:00,23,16.82,17,16.8,16.95,3062
20130501|2013-01-23 15:30,23,16.95,16.95,16.95,16.95,22
20130501|2013-01-24 07:00,24,16.95,17,16.87,16.87,218
20130501|2013-01-24 07:30,24,16.85,16.97,16.85,16.97,162
20130501|2013-01-24 08:00,24,16.95,17,16.94,16.98,140
20130501|2013-01-24 08:30,24,16.95,16.98,16.88,16.9,1549
20130501|2013-01-24 09:00,24,16.9,16.95,16.8,16.86,1008
20130501|2013-01-24 09:30,24,16.9,16.93,16.8,16.89,712
20130501|2013-01-24 10:00,24,16.85,16.89,16.8,16.8,952
20130501|2013-01-24 10:30,24,16.8,16.84,16.75,16.75,204
20130501|2013-01-24 11:00,24,16.8,16.92,16.8,16.85,202
20130501|2013-01-24 11:30,24,16.89,17.15,16.89,17.1,924
20130501|2013-01-24 12:00,24,17.08,17.15,17.07,17.1,411
20130501|2013-01-24 12:30,24,17.13,17.37,17.1,17.25,1087
20130501|2013-01-24 13:00,24,17.3,17.37,17.25,17.3,1055
20130501|2013-01-24 13:30,24,17.35,17.35,17.07,17.13,584
20130501|2013-01-24 14:00,24,17.14,17.14,16.93,16.95,296
20130501|2013-01-24 14:30,24,16.94,16.95,16.83,16.85,937
20130501|2013-01-24 15:00,24,16.9,16.91,16.8,16.9,1197
20130501|2013-01-24 15:30,24,16.9,16.9,16.9,16.9,40
20130501|2013-01-25 07:00,25,16.78,16.8,16.7,16.7,111
20130501|2013-01-25 07:30,25,16.7,16.88,16.7,16.83,199
20130501|2013-01-25 08:00,25,16.82,16.85,16.8,16.82,477
20130501|2013-01-25 08:30,25,16.85,16.9,16.7,16.7,634
20130501|2013-01-25 09:00,25,16.73,16.91,16.73,16.91,410
20130501|2013-01-25 09:30,25,16.9,16.99,16.82,16.89,602
20130501|2013-01-25 10:00,25,16.85,16.85,16.75,16.75,377
20130501|2013-01-25 10:30,25,16.79,16.82,16.73,16.75,633
20130501|2013-01-25 11:00,25,16.75,16.8,16.65,16.7,341
20130501|2013-01-25 11:30,25,16.74,16.78,16.7,16.75,433
20130501|2013-01-25 12:00,25,16.75,16.79,16.75,16.79,73
20130501|2013-01-25 12:30,25,16.75,16.79,16.74,16.76,440
20130501|2013-01-25 13:00,25,16.75,16.8,16.7,16.73,339
20130501|2013-01-25 13:30,25,16.7,16.81,16.7,16.8,226
20130501|2013-01-25 14:00,25,16.75,16.79,16.72,16.78,62
20130501|2013-01-25 14:30,25,16.75,16.83,16.73,16.78,366
20130501|2013-01-25 15:00,25,16.75,16.8,16.7,16.8,2250
20130501|2013-01-25 15:30,25,16.79,16.79,16.79,16.79,5
20130501|2013-01-28 07:00,28,16.7,16.79,16.7,16.75,107
20130501|2013-01-28 07:30,28,16.75,16.75,16.65,16.68,71
20130501|2013-01-28 08:00,28,16.7,16.75,16.69,16.75,134
20130501|2013-01-28 08:30,28,16.75,16.95,16.75,16.9,278
20130501|2013-01-28 09:00,28,16.95,17.05,16.85,16.87,545
20130501|2013-01-28 09:30,28,16.88,17,16.84,16.84,380
20130501|2013-01-28 10:00,28,16.82,16.86,16.8,16.8,271
20130501|2013-01-28 10:30,28,16.75,16.85,16.75,16.84,401
20130501|2013-01-28 11:00,28,16.81,16.97,16.8,16.93,433
20130501|2013-01-28 11:30,28,16.93,16.95,16.88,16.94,249
20130501|2013-01-28 12:00,28,16.9,17.03,16.9,17,278
20130501|2013-01-28 12:30,28,17,17,16.87,16.87,213
20130501|2013-01-28 13:00,28,16.87,16.88,16.8,16.87,272
20130501|2013-01-28 13:30,28,16.85,16.95,16.85,16.95,234
20130501|2013-01-28 14:00,28,16.92,17,16.85,16.98,279
20130501|2013-01-28 14:30,28,16.98,17.02,16.85,16.87,469
20130501|2013-01-28 15:00,28,16.88,16.9,16.8,16.9,940
20130501|2013-01-28 15:30,28,16.87,16.87,16.87,16.87,5
20130501|2013-01-29 07:00,29,17.05,17.05,16.98,17,122
20130501|2013-01-29 07:30,29,17,17.02,16.95,17.02,89
20130501|2013-01-29 08:00,29,17.02,17.1,17.02,17.1,192
20130501|2013-01-29 08:30,29,17.08,17.1,16.95,17,601
20130501|2013-01-29 09:00,29,17.03,17.19,17,17.06,925
20130501|2013-01-29 09:30,29,17.05,17.1,16.95,16.95,388
20130501|2013-01-29 10:00,29,16.95,16.97,16.68,16.7,816
20130501|2013-01-29 10:30,29,16.73,16.77,16.67,16.75,601
20130501|2013-01-29 11:00,29,16.75,16.78,16.65,16.7,305
20130501|2013-01-29 11:30,29,16.7,16.71,16.55,16.6,387
20130501|2013-01-29 12:00,29,16.6,16.7,16.6,16.65,190
20130501|2013-01-29 12:30,29,16.65,16.65,16.59,16.61,65
20130501|2013-01-29 13:00,29,16.6,16.68,16.6,16.68,111
20130501|2013-01-29 13:30,29,16.69,16.72,16.6,16.7,992
20130501|2013-01-29 14:00,29,16.7,16.71,16.58,16.6,724
20130501|2013-01-29 14:30,29,16.6,16.7,16.55,16.68,697
20130501|2013-01-29 15:00,29,16.65,16.7,16.59,16.7,1574
20130501|2013-01-29 15:30,29,16.69,16.69,16.69,16.69,7
20130501|2013-01-30 07:00,30,16.75,16.88,16.75,16.85,260
20130501|2013-01-30 07:30,30,16.9,17.06,16.8,16.85,508
20130501|2013-01-30 08:00,30,16.88,16.95,16.85,16.85,165
20130501|2013-01-30 08:30,30,16.85,16.9,16.7,16.8,632
20130501|2013-01-30 09:00,30,16.82,16.97,16.75,16.89,928
20130501|2013-01-30 09:30,30,16.91,16.91,16.71,16.73,787
20130501|2013-01-30 10:00,30,16.73,16.74,16.64,16.7,669
20130501|2013-01-30 10:30,30,16.7,16.73,16.65,16.73,399
20130501|2013-01-30 11:00,30,16.74,16.83,16.7,16.8,409
20130501|2013-01-30 11:30,30,16.85,16.85,16.7,16.7,167
20130501|2013-01-30 12:00,30,16.7,16.75,16.7,16.72,279
20130501|2013-01-30 12:30,30,16.71,16.77,16.7,16.74,308
20130501|2013-01-30 13:00,30,16.75,16.8,16.65,16.75,458
20130501|2013-01-30 13:30,30,16.73,16.85,16.73,16.8,385
20130501|2013-01-30 14:00,30,16.8,17,16.79,16.99,502
20130501|2013-01-30 14:30,30,17,17.15,17,17.15,1121
20130501|2013-01-30 15:00,30,17.15,17.2,17.1,17.1,1735
20130501|2013-01-30 15:30,30,17.12,17.12,17.12,17.12,5
20130501|2013-01-31 07:00,31,17.2,17.33,17.2,17.3,290
20130501|2013-01-31 07:30,31,17.35,17.4,17.25,17.3,241
20130501|2013-01-31 08:00,31,17.3,17.31,17.2,17.2,104
20130501|2013-01-31 08:30,31,17.25,17.25,16.9,17,1007
20130501|2013-01-31 09:00,31,16.95,17.12,16.95,17.1,792
20130501|2013-01-31 09:30,31,17.1,17.12,17.05,17.12,524
20130501|2013-01-31 10:00,31,17.15,17.15,17.05,17.12,309
20130501|2013-01-31 10:30,31,17.15,17.3,17.13,17.25,820
20130501|2013-01-31 11:00,31,17.25,17.27,17.14,17.2,231
20130501|2013-01-31 11:30,31,17.2,17.2,17.1,17.12,194
20130501|2013-01-31 12:00,31,17.12,17.2,17.11,17.2,173
20130501|2013-01-31 12:30,31,17.2,17.2,17.1,17.15,109
20130501|2013-01-31 13:00,31,17.13,17.22,17.13,17.2,139
20130501|2013-01-31 13:30,31,17.15,17.19,17.1,17.15,154
20130501|2013-01-31 14:00,31,17.17,17.26,17.16,17.25,267
20130501|2013-01-31 14:30,31,17.25,17.27,17.15,17.21,981
20130501|2013-01-31 15:00,31,17.2,17.3,17.15,17.25,1568
20130501|2013-01-31 15:30,31,17.29,17.29,17.29,17.29,2
20130501|2013-02-01 07:00,1,17.05,17.07,17,17.02,290
20130501|2013-02-01 07:30,1,17.05,17.08,16.83,16.95,560
20130501|2013-02-01 08:00,1,16.95,17.01,16.9,16.98,280
20130501|2013-02-01 08:30,1,16.95,17.05,16.9,17,1196
20130501|2013-02-01 09:00,1,16.96,17,16.8,16.94,915
20130501|2013-02-01 09:30,1,16.95,16.95,16.85,16.85,527
20130501|2013-02-01 10:00,1,16.85,16.99,16.85,16.95,581
20130501|2013-02-01 10:30,1,16.97,16.97,16.82,16.86,763
20130501|2013-02-01 11:00,1,16.89,16.92,16.85,16.85,684
20130501|2013-02-01 11:30,1,16.85,16.93,16.81,16.9,669
20130501|2013-02-01 12:00,1,16.91,16.92,16.87,16.9,107
20130501|2013-02-01 12:30,1,16.88,16.91,16.87,16.88,1347
20130501|2013-02-01 13:00,1,16.9,16.94,16.85,16.85,277
20130501|2013-02-01 13:30,1,16.88,16.95,16.85,16.9,1212
20130501|2013-02-01 14:00,1,16.9,16.95,16.88,16.9,274
20130501|2013-02-01 14:30,1,16.9,16.95,16.85,16.95,780
20130501|2013-02-01 15:00,1,16.93,17.1,16.92,17,1496
20130501|2013-02-01 15:30,1,17.03,17.03,17.03,17.03,140
20130501|2013-02-04 07:00,4,17.05,17.35,17.04,17.22,603
20130501|2013-02-04 07:30,4,17.24,17.3,17.17,17.17,317
20130501|2013-02-04 08:00,4,17.17,17.2,17.08,17.16,177
20130501|2013-02-04 08:30,4,17.2,17.25,16.99,17.07,870
20130501|2013-02-04 09:00,4,17.05,17.15,17,17.13,601
20130501|2013-02-04 09:30,4,17.14,17.21,17.1,17.2,473
20130501|2013-02-04 10:00,4,17.2,17.3,17.18,17.25,1100
20130501|2013-02-04 10:30,4,17.25,17.45,17.25,17.42,327
20130501|2013-02-04 11:00,4,17.42,17.5,17.35,17.5,325
20130501|2013-02-04 11:30,4,17.5,17.5,17.4,17.45,234
20130501|2013-02-04 12:00,4,17.44,17.48,17.35,17.4,237
20130501|2013-02-04 12:30,4,17.41,17.47,17.4,17.4,160
20130501|2013-02-04 13:00,4,17.45,17.45,17.35,17.35,337
20130501|2013-02-04 13:30,4,17.35,17.4,17.25,17.32,226
20130501|2013-02-04 14:00,4,17.3,17.4,17.3,17.35,305
20130501|2013-02-04 14:30,4,17.35,17.55,17.35,17.51,635
20130501|2013-02-04 15:00,4,17.55,17.55,17.25,17.25,1571
20130501|2013-02-04 15:30,4,17.28,17.28,17.28,17.28,4
20130501|2013-02-05 07:00,5,17.08,17.09,17.03,17.04,109
20130501|2013-02-05 07:30,5,17.05,17.27,17.05,17.2,273
20130501|2013-02-05 08:00,5,17.2,17.2,17.14,17.2,338
20130501|2013-02-05 08:30,5,17.2,17.24,17.05,17.06,625
20130501|2013-02-05 09:00,5,17.05,17.13,16.98,17.12,598
20130501|2013-02-05 09:30,5,17.14,17.16,17,17.04,341
20130501|2013-02-05 10:00,5,17.02,17.05,16.95,17.05,398
20130501|2013-02-05 10:30,5,17,17.07,17,17,179
20130501|2013-02-05 11:00,5,17.04,17.05,16.97,17.05,322
20130501|2013-02-05 11:30,5,17,17.05,16.99,17,147
20130501|2013-02-05 12:00,5,16.97,16.99,16.92,16.95,187
20130501|2013-02-05 12:30,5,16.95,16.95,16.9,16.92,181
20130501|2013-02-05 13:00,5,16.9,16.95,16.9,16.95,1084
20130501|2013-02-05 13:30,5,16.95,16.97,16.88,16.91,224
20130501|2013-02-05 14:00,5,16.92,16.95,16.85,16.93,453
20130501|2013-02-05 14:30,5,16.9,17.2,16.9,17.1,1199
20130501|2013-02-05 15:00,5,17.2,17.2,17.08,17.2,1260
20130501|2013-02-05 15:30,5,17.19,17.19,17.19,17.19,77
20130501|2013-02-06 07:00,6,17.21,17.28,17.15,17.28,304
20130501|2013-02-06 07:30,6,17.28,17.39,17.27,17.35,224
20130501|2013-02-06 08:00,6,17.35,17.4,17.32,17.35,300
20130501|2013-02-06 08:30,6,17.35,17.4,17.18,17.25,1035
20130501|2013-02-06 09:00,6,17.28,17.33,17.23,17.3,474
20130501|2013-02-06 09:30,6,17.3,17.39,17.15,17.23,879
20130501|2013-02-06 10:00,6,17.2,17.25,17.1,17.15,577
20130501|2013-02-06 10:30,6,17.18,17.23,17.1,17.1,770
20130501|2013-02-06 11:00,6,17.1,17.14,17.05,17.12,497
20130501|2013-02-06 11:30,6,17.15,17.25,17.08,17.25,412
20130501|2013-02-06 12:00,6,17.3,17.36,17.25,17.35,292
20130501|2013-02-06 12:30,6,17.4,17.4,17.27,17.28,237
20130501|2013-02-06 13:00,6,17.28,17.32,17.2,17.25,425
20130501|2013-02-06 13:30,6,17.25,17.26,17.15,17.2,138
20130501|2013-02-06 14:00,6,17.15,17.22,17.12,17.12,279
20130501|2013-02-06 14:30,6,17.12,17.2,17.05,17.09,626
20130501|2013-02-06 15:00,6,17.1,17.1,17,17,2333
20130501|2013-02-06 15:30,6,17.03,17.03,17.03,17.03,2
20130501|2013-02-07 07:00,7,17,17,16.83,16.86,452
20130501|2013-02-07 07:30,7,16.87,16.95,16.85,16.9,124
20130501|2013-02-07 08:00,7,16.91,16.93,16.83,16.93,145
20130501|2013-02-07 08:30,7,16.9,17.1,16.9,17.07,522
20130501|2013-02-07 09:00,7,17.1,17.35,17.04,17.31,1174
20130501|2013-02-07 09:30,7,17.3,17.46,17.28,17.34,1265
20130501|2013-02-07 10:00,7,17.3,17.41,17.25,17.4,490
20130501|2013-02-07 10:30,7,17.35,17.45,17.34,17.35,787
20130501|2013-02-07 11:00,7,17.35,17.37,17.22,17.28,1003
20130501|2013-02-07 11:30,7,17.3,17.3,17.21,17.25,213
20130501|2013-02-07 12:00,7,17.25,17.29,17.15,17.15,583
20130501|2013-02-07 12:30,7,17.14,17.2,17.09,17.13,579
20130501|2013-02-07 13:00,7,17.1,17.15,17.05,17.15,421
20130501|2013-02-07 13:30,7,17.12,17.2,17.03,17.03,366
20130501|2013-02-07 14:00,7,17.05,17.1,17.02,17.07,232
20130501|2013-02-07 14:30,7,17.1,17.14,16.99,17.02,671
20130501|2013-02-07 15:00,7,17.05,17.05,16.95,16.95,935
20130501|2013-02-07 15:30,7,17,17,17,17,16
20130501|2013-02-08 07:00,8,17.04,17.07,17,17.06,76
20130501|2013-02-08 07:30,8,17.05,17.08,16.93,16.93,121
20130501|2013-02-08 08:00,8,16.93,16.98,16.92,16.95,71
20130501|2013-02-08 08:30,8,17,17,16.8,16.85,805
20130501|2013-02-08 09:00,8,16.85,16.93,16.8,16.83,752
20130501|2013-02-08 09:30,8,16.85,16.85,16.75,16.78,721
20130501|2013-02-08 10:00,8,16.75,16.85,16.7,16.8,1199
20130501|2013-02-08 10:30,8,16.82,16.87,16.8,16.8,477
20130501|2013-02-08 11:00,8,16.8,16.85,16.75,16.85,474
20130501|2013-02-08 11:30,8,16.85,16.87,16.8,16.8,133
20130501|2013-02-08 12:00,8,16.8,16.85,16.8,16.82,626
20130501|2013-02-08 12:30,8,16.85,16.85,16.8,16.8,317
20130501|2013-02-08 13:00,8,16.82,16.83,16.75,16.77,521
20130501|2013-02-08 13:30,8,16.79,16.8,16.7,16.75,305
20130501|2013-02-08 14:00,8,16.75,16.8,16.75,16.79,219
20130501|2013-02-08 14:30,8,16.75,16.84,16.75,16.75,846
20130501|2013-02-08 15:00,8,16.8,16.8,16.65,16.65,1186
20130501|2013-02-08 15:30,8,16.67,16.67,16.67,16.67,81
20130501|2013-02-11 07:00,11,16.7,16.72,16.62,16.62,166
20130501|2013-02-11 07:30,11,16.65,16.67,16.63,16.65,64
20130501|2013-02-11 08:00,11,16.65,16.69,16.65,16.67,172
20130501|2013-02-11 08:30,11,16.7,16.8,16.65,16.72,1120
20130501|2013-02-11 09:00,11,16.72,16.8,16.67,16.73,683
20130501|2013-02-11 09:30,11,16.75,16.8,16.6,16.6,565
20130501|2013-02-11 10:00,11,16.59,16.61,16.5,16.6,667
20130501|2013-02-11 10:30,11,16.6,16.6,16.55,16.59,53
20130501|2013-02-11 11:00,11,16.58,16.67,16.55,16.56,295
20130501|2013-02-11 11:30,11,16.6,16.66,16.6,16.63,73
20130501|2013-02-11 12:00,11,16.6,16.62,16.58,16.6,166
20130501|2013-02-11 12:30,11,16.6,16.62,16.58,16.6,96
20130501|2013-02-11 13:00,11,16.57,16.6,16.5,16.6,145
20130501|2013-02-11 13:30,11,16.6,16.62,16.57,16.62,73
20130501|2013-02-11 14:00,11,16.64,16.65,16.5,16.52,361
20130501|2013-02-11 14:30,11,16.54,16.55,16.45,16.49,812
20130501|2013-02-11 15:00,11,16.45,16.55,16.45,16.48,1606
20130501|2013-02-11 15:30,11,16.5,16.5,16.48,16.48,105
20130501|2013-02-12 07:00,12,16.53,16.53,16.35,16.38,234
20130501|2013-02-12 07:30,12,16.35,16.38,16.33,16.35,149
20130501|2013-02-12 08:00,12,16.39,16.4,16.37,16.4,22
20130501|2013-02-12 08:30,12,16.4,16.5,16.3,16.47,812
20130501|2013-02-12 09:00,12,16.48,16.5,16.35,16.4,670
20130501|2013-02-12 09:30,12,16.42,16.55,16.4,16.5,679
20130501|2013-02-12 10:00,12,16.55,16.55,16.44,16.45,1205
20130501|2013-02-12 10:30,12,16.44,16.45,16.4,16.4,319
20130501|2013-02-12 11:00,12,16.4,16.5,16.35,16.35,974
20130501|2013-02-12 11:30,12,16.38,16.39,16.25,16.28,420
20130501|2013-02-12 12:00,12,16.28,16.3,16.23,16.29,646
20130501|2013-02-12 12:30,12,16.28,16.35,16.25,16.35,313
20130501|2013-02-12 13:00,12,16.32,16.35,16.3,16.35,171
20130501|2013-02-12 13:30,12,16.33,16.35,16.29,16.3,192
20130501|2013-02-12 14:00,12,16.32,16.4,16.32,16.37,282
20130501|2013-02-12 14:30,12,16.38,16.45,16.35,16.42,1262
20130501|2013-02-12 15:00,12,16.45,16.5,16.4,16.45,3110
20130501|2013-02-12 15:30,12,16.44,16.44,16.44,16.44,1
20130501|2013-02-13 07:00,13,16.35,16.35,16.28,16.31,226
20130501|2013-02-13 07:30,13,16.3,16.35,16.28,16.35,212
20130501|2013-02-13 08:00,13,16.35,16.35,16.25,16.29,343
20130501|2013-02-13 08:30,13,16.3,16.4,16.2,16.36,2130
20130501|2013-02-13 09:00,13,16.35,16.45,16.35,16.4,1298
20130501|2013-02-13 09:30,13,16.4,16.52,16.37,16.48,1114
20130501|2013-02-13 10:00,13,16.46,16.65,16.46,16.55,966
20130501|2013-02-13 10:30,13,16.6,16.69,16.56,16.65,1601
20130501|2013-02-13 11:00,13,16.65,16.65,16.6,16.62,157
20130501|2013-02-13 11:30,13,16.6,16.63,16.52,16.57,568
20130501|2013-02-13 12:00,13,16.57,16.57,16.48,16.48,366
20130501|2013-02-13 12:30,13,16.47,16.52,16.47,16.47,204
20130501|2013-02-13 13:00,13,16.5,16.59,16.46,16.59,351
20130501|2013-02-13 13:30,13,16.6,16.68,16.55,16.61,589
20130501|2013-02-13 14:00,13,16.57,16.62,16.5,16.55,529
20130501|2013-02-13 14:30,13,16.52,16.64,16.48,16.55,1004
20130501|2013-02-13 15:00,13,16.55,16.6,16.5,16.55,1521
20130501|2013-02-13 15:30,13,16.53,16.53,16.53,16.53,5
20130501|2013-02-14 07:00,14,16.61,16.63,16.59,16.59,71
20130501|2013-02-14 07:30,14,16.59,16.62,16.52,16.62,179
20130501|2013-02-14 08:00,14,16.6,16.68,16.58,16.66,202
20130501|2013-02-14 08:30,14,16.67,16.77,16.61,16.68,676
20130501|2013-02-14 09:00,14,16.65,16.68,16.59,16.62,1006
20130501|2013-02-14 09:30,14,16.62,16.64,16.5,16.54,637
20130501|2013-02-14 10:00,14,16.5,16.6,16.5,16.55,745
20130501|2013-02-14 10:30,14,16.55,16.58,16.5,16.55,482
20130501|2013-02-14 11:00,14,16.55,16.57,16.5,16.53,471
20130501|2013-02-14 11:30,14,16.55,16.57,16.48,16.48,775
20130501|2013-02-14 12:00,14,16.45,16.55,16.45,16.55,234
20130501|2013-02-14 12:30,14,16.53,16.55,16.45,16.5,586
20130501|2013-02-14 13:00,14,16.54,16.54,16.45,16.52,153
20130501|2013-02-14 13:30,14,16.5,16.54,16.45,16.49,569
20130501|2013-02-14 14:00,14,16.5,16.55,16.45,16.5,283
20130501|2013-02-14 14:30,14,16.5,16.52,16.45,16.48,904
20130501|2013-02-14 15:00,14,16.5,16.5,16.4,16.4,2626
20130501|2013-02-14 15:30,14,16.42,16.42,16.42,16.42,70
20130501|2013-02-15 07:00,15,16.55,16.55,16.4,16.42,152
20130501|2013-02-15 07:30,15,16.41,16.45,16.38,16.4,235
20130501|2013-02-15 08:00,15,16.4,16.43,16.33,16.35,261
20130501|2013-02-15 08:30,15,16.35,16.4,16.33,16.35,480
20130501|2013-02-15 09:00,15,16.35,16.43,16.34,16.4,855
20130501|2013-02-15 09:30,15,16.42,16.52,16.4,16.47,834
20130501|2013-02-15 10:00,15,16.45,16.5,16.45,16.5,310
20130501|2013-02-15 10:30,15,16.5,16.6,16.5,16.5,200
20130501|2013-02-15 11:00,15,16.5,16.59,16.45,16.55,276
20130501|2013-02-15 11:30,15,16.52,16.55,16.45,16.48,140
20130501|2013-02-15 12:00,15,16.48,16.5,16.45,16.47,79
20130501|2013-02-15 12:30,15,16.47,16.49,16.4,16.4,366
20130501|2013-02-15 13:00,15,16.4,16.68,16.4,16.6,1487
20130501|2013-02-15 13:30,15,16.6,16.67,16.55,16.65,686
20130501|2013-02-15 14:00,15,16.64,16.69,16.45,16.5,417
20130501|2013-02-15 14:30,15,16.53,16.53,16.4,16.4,814
20130501|2013-02-15 15:00,15,16.42,16.5,16.35,16.35,1901
20130501|2013-02-15 15:30,15,16.39,16.39,16.39,16.39,250
20130501|2013-02-19 07:00,19,16.3,16.32,16.22,16.3,445
20130501|2013-02-19 07:30,19,16.25,16.34,16.25,16.3,273
20130501|2013-02-19 08:00,19,16.28,16.35,16.27,16.3,391
20130501|2013-02-19 08:30,19,16.35,16.35,16.1,16.12,814
20130501|2013-02-19 09:00,19,16.15,16.25,16.1,16.12,1034
20130501|2013-02-19 09:30,19,16.1,16.18,16.05,16.15,1044
20130501|2013-02-19 10:00,19,16.11,16.15,16,16,599
20130501|2013-02-19 10:30,19,15.95,16.05,15.95,16,461
20130501|2013-02-19 11:00,19,16.05,16.08,16,16,148
20130501|2013-02-19 11:30,19,16.04,16.1,16,16,501
20130501|2013-02-19 12:00,19,16,16.05,15.98,16,423
20130501|2013-02-19 12:30,19,16,16,15.95,15.98,239
20130501|2013-02-19 13:00,19,16,16,15.85,15.93,754
20130501|2013-02-19 13:30,19,15.95,15.95,15.85,15.9,648
20130501|2013-02-19 14:00,19,15.9,15.91,15.8,15.85,431
20130501|2013-02-19 14:30,19,15.8,15.9,15.75,15.78,1262
20130501|2013-02-19 15:00,19,15.8,15.9,15.7,15.75,2779
20130501|2013-02-19 15:30,19,15.73,15.73,15.73,15.73,100
20130501|2013-02-20 07:00,20,15.7,15.75,15.68,15.75,333
20130501|2013-02-20 07:30,20,15.75,15.75,15.72,15.75,207
20130501|2013-02-20 08:00,20,15.75,15.85,15.7,15.8,494
20130501|2013-02-20 08:30,20,15.75,15.99,15.75,15.9,2078
20130501|2013-02-20 09:00,20,15.91,15.95,15.8,15.9,992
20130501|2013-02-20 09:30,20,15.9,16.02,15.87,16,577
20130501|2013-02-20 10:00,20,16.05,16.12,15.95,15.98,831
20130501|2013-02-20 10:30,20,15.95,16.1,15.95,16.05,457
20130501|2013-02-20 11:00,20,16.05,16.06,15.95,15.99,453
20130501|2013-02-20 11:30,20,16,16,15.93,15.95,312
20130501|2013-02-20 12:00,20,16,16,15.95,15.98,213
20130501|2013-02-20 12:30,20,15.99,16.07,15.95,16.05,728
20130501|2013-02-20 13:00,20,16.05,16.07,15.9,16.03,1067
20130501|2013-02-20 13:30,20,16.05,16.3,15.99,16.2,1515
20130501|2013-02-20 14:00,20,16.22,16.48,16.22,16.4,2137
20130501|2013-02-20 14:30,20,16.45,16.55,16.35,16.42,2371
20130501|2013-02-20 15:00,20,16.4,16.62,16.4,16.55,3017
20130501|2013-02-21 07:00,21,16.65,16.7,16.4,16.4,437
20130501|2013-02-21 07:30,21,16.45,16.5,16.36,16.4,379
20130501|2013-02-21 08:00,21,16.4,16.4,16.34,16.4,552
20130501|2013-02-21 08:30,21,16.45,16.9,16.4,16.75,3690
20130501|2013-02-21 09:00,21,16.79,16.85,16.55,16.58,2065
20130501|2013-02-21 09:30,21,16.55,16.69,16.45,16.66,1285
20130501|2013-02-21 10:00,21,16.63,16.75,16.6,16.74,663
20130501|2013-02-21 10:30,21,16.74,16.79,16.63,16.72,1085
20130501|2013-02-21 11:00,21,16.7,16.85,16.7,16.8,701
20130501|2013-02-21 11:30,21,16.75,16.9,16.73,16.75,965
20130501|2013-02-21 12:00,21,16.75,16.8,16.65,16.8,508
20130501|2013-02-21 12:30,21,16.77,16.86,16.7,16.75,862
20130501|2013-02-21 13:00,21,16.8,16.9,16.8,16.85,692
20130501|2013-02-21 13:30,21,16.83,16.85,16.6,16.62,1242
20130501|2013-02-21 14:00,21,16.65,16.7,16.45,16.45,1493
20130501|2013-02-21 14:30,21,16.49,16.7,16.4,16.65,1029
20130501|2013-02-21 15:00,21,16.65,16.75,16.53,16.7,2187
20130501|2013-02-21 15:30,21,16.75,16.75,16.75,16.75,10
20130501|2013-02-22 07:00,22,16.55,16.59,16.44,16.45,436
20130501|2013-02-22 07:30,22,16.45,16.47,16.4,16.4,94
20130501|2013-02-22 08:00,22,16.4,16.45,16.35,16.4,146
20130501|2013-02-22 08:30,22,16.4,16.6,16.3,16.5,1358
20130501|2013-02-22 09:00,22,16.5,16.65,16.49,16.6,859
20130501|2013-02-22 09:30,22,16.65,16.65,16.49,16.56,542
20130501|2013-02-22 10:00,22,16.6,16.6,16.5,16.5,562
20130501|2013-02-22 10:30,22,16.55,16.55,16.4,16.47,724
20130501|2013-02-22 11:00,22,16.5,16.54,16.38,16.4,1516
20130501|2013-02-22 11:30,22,16.4,16.4,16.28,16.28,273
20130501|2013-02-22 12:00,22,16.28,16.4,16.25,16.38,465
20130501|2013-02-22 12:30,22,16.4,16.45,16.35,16.4,390
20130501|2013-02-22 13:00,22,16.4,16.5,16.4,16.5,365
20130501|2013-02-22 13:30,22,16.5,16.5,16.4,16.45,304
20130501|2013-02-22 14:00,22,16.45,16.45,16.25,16.29,1196
20130501|2013-02-22 14:30,22,16.3,16.35,16.25,16.27,933
20130501|2013-02-22 15:00,22,16.3,16.5,16.25,16.41,2538
20130501|2013-02-22 15:30,22,16.43,16.43,16.43,16.43,28
20130501|2013-02-25 07:00,25,16.03,16.1,16.03,16.05,345
20130501|2013-02-25 07:30,25,16.05,16.11,16.05,16.06,217
20130501|2013-02-25 08:00,25,16.05,16.07,15.95,15.96,559
20130501|2013-02-25 08:30,25,15.95,16.06,15.91,15.97,1060
20130501|2013-02-25 09:00,25,16,16.1,15.84,16.08,1369
20130501|2013-02-25 09:30,25,16.1,16.3,15.95,16.15,3010
20130501|2013-02-25 10:00,25,16.2,16.25,16.1,16.15,1514
20130501|2013-02-25 10:30,25,16.15,16.6,16.1,16.56,2096
20130501|2013-02-25 11:00,25,16.6,16.62,16.45,16.53,1563
20130501|2013-02-25 11:30,25,16.55,16.61,16.45,16.45,624
20130501|2013-02-25 12:00,25,16.5,16.62,16.42,16.61,526
20130501|2013-02-25 12:30,25,16.65,16.85,16.62,16.8,1678
20130501|2013-02-25 13:00,25,16.8,16.97,16.75,16.81,1792
20130501|2013-02-25 13:30,25,16.85,16.95,16.7,16.83,1658
20130501|2013-02-25 14:00,25,16.85,17.38,16.78,17.35,1950
20130501|2013-02-25 14:30,25,17.35,17.75,17.3,17.66,4749
20130501|2013-02-25 15:00,25,17.7,17.8,17.49,17.5,3729
20130501|2013-02-25 15:30,25,17.53,17.53,17.53,17.53,150
20130501|2013-02-26 07:00,26,17.3,17.62,17.2,17.62,1198
20130501|2013-02-26 07:30,26,17.65,17.65,17.38,17.38,801
20130501|2013-02-26 08:00,26,17.36,17.55,17.27,17.48,1783
20130501|2013-02-26 08:30,26,17.52,17.55,17.05,17.1,1996
20130501|2013-02-26 09:00,26,17.05,17.54,16.97,17.5,2045
20130501|2013-02-26 09:30,26,17.52,17.7,17.35,17.54,2170
20130501|2013-02-26 10:00,26,17.55,18.05,17.5,18.05,2671
20130501|2013-02-26 10:30,26,18,18.1,17.84,17.9,2707
20130501|2013-02-26 11:00,26,17.9,17.97,17.73,17.75,1035
20130501|2013-02-26 11:30,26,17.8,17.8,17.45,17.6,762
20130501|2013-02-26 12:00,26,17.58,17.74,17.43,17.65,856
20130501|2013-02-26 12:30,26,17.65,17.67,17.5,17.6,788
20130501|2013-02-26 13:00,26,17.6,17.65,17.48,17.57,952
20130501|2013-02-26 13:30,26,17.57,17.65,17.48,17.6,1045
20130501|2013-02-26 14:00,26,17.59,17.75,17.51,17.62,1121
20130501|2013-02-26 14:30,26,17.63,17.7,17.28,17.3,1986
20130501|2013-02-26 15:00,26,17.35,17.65,17.28,17.55,2778
20130501|2013-02-26 15:30,26,17.58,17.58,17.58,17.58,32
20130501|2013-02-27 07:00,27,17.45,17.51,17.4,17.49,313
20130501|2013-02-27 07:30,27,17.49,17.52,17.38,17.5,360
20130501|2013-02-27 08:00,27,17.43,17.45,17.35,17.35,442
20130501|2013-02-27 08:30,27,17.4,17.5,17.15,17.18,1973
20130501|2013-02-27 09:00,27,17.2,17.25,16.85,16.88,1354
20130501|2013-02-27 09:30,27,16.88,17.05,16.55,16.88,1681
20130501|2013-02-27 10:00,27,16.9,16.93,16.65,16.72,1171
20130501|2013-02-27 10:30,27,16.7,16.72,16.55,16.65,1143
20130501|2013-02-27 11:00,27,16.63,16.65,16.54,16.55,474
20130501|2013-02-27 11:30,27,16.55,16.77,16.5,16.67,619
20130501|2013-02-27 12:00,27,16.67,16.77,16.65,16.76,395
20130501|2013-02-27 12:30,27,16.7,16.78,16.65,16.75,324
20130501|2013-02-27 13:00,27,16.75,16.77,16.55,16.6,485
20130501|2013-02-27 13:30,27,16.62,16.64,16.45,16.45,1031
20130501|2013-02-27 14:00,27,16.45,16.55,16.4,16.53,780
20130501|2013-02-27 14:30,27,16.54,16.7,16.44,16.64,1364
20130501|2013-02-27 15:00,27,16.65,16.8,16.55,16.7,3363
20130501|2013-02-27 15:30,27,16.74,16.74,16.74,16.74,3
20130501|2013-02-28 07:00,28,16.64,16.73,16.63,16.7,457
20130501|2013-02-28 07:30,28,16.7,16.7,16.5,16.52,255
20130501|2013-02-28 08:00,28,16.53,16.62,16.53,16.55,191
20130501|2013-02-28 08:30,28,16.55,16.75,16.43,16.55,1753
20130501|2013-02-28 09:00,28,16.56,16.71,16.4,16.56,2138
20130501|2013-02-28 09:30,28,16.6,16.87,16.6,16.8,696
20130501|2013-02-28 10:00,28,16.82,16.87,16.65,16.66,372
20130501|2013-02-28 10:30,28,16.7,16.8,16.69,16.73,364
20130501|2013-02-28 11:00,28,16.74,16.75,16.59,16.6,367
20130501|2013-02-28 11:30,28,16.6,16.6,16.45,16.55,169
20130501|2013-02-28 12:00,28,16.55,16.62,16.47,16.59,436
20130501|2013-02-28 12:30,28,16.6,16.67,16.57,16.65,621
20130501|2013-02-28 13:00,28,16.65,16.66,16.56,16.65,347
20130501|2013-02-28 13:30,28,16.6,16.87,16.6,16.75,1261
20130501|2013-02-28 14:00,28,16.8,16.95,16.79,16.8,701
20130501|2013-02-28 14:30,28,16.8,17.06,16.8,17.05,1337
20130501|2013-02-28 15:00,28,17.1,17.2,17,17.05,3725
20130501|2013-02-28 15:30,28,17.02,17.02,17.02,17.02,13
20130501|2013-03-01 07:00,1,17.4,17.55,17.34,17.44,498
20130501|2013-03-01 07:30,1,17.42,17.5,17.28,17.28,464
20130501|2013-03-01 08:00,1,17.3,17.44,17.28,17.42,238
20130501|2013-03-01 08:30,1,17.4,17.67,17.2,17.23,2526
20130501|2013-03-01 09:00,1,17.2,17.33,16.98,17.14,1543
20130501|2013-03-01 09:30,1,17.05,17.08,16.91,16.97,1116
20130501|2013-03-01 10:00,1,16.94,17.2,16.89,17.2,941
20130501|2013-03-01 10:30,1,17.2,17.38,17.07,17.09,993
20130501|2013-03-01 11:00,1,17.1,17.14,17,17.1,912
20130501|2013-03-01 11:30,1,17.08,17.2,17.03,17.15,614
20130501|2013-03-01 12:00,1,17.15,17.25,17.1,17.25,561
20130501|2013-03-01 12:30,1,17.23,17.34,17.18,17.25,840
20130501|2013-03-01 13:00,1,17.2,17.27,17.15,17.25,321
20130501|2013-03-01 13:30,1,17.25,17.35,17.19,17.26,218
20130501|2013-03-01 14:00,1,17.25,17.34,17.25,17.3,407
20130501|2013-03-01 14:30,1,17.3,17.4,17.2,17.2,1159
20130501|2013-03-01 15:00,1,17.25,17.45,17.19,17.35,2853
20130501|2013-03-01 15:30,1,17.34,17.34,17.34,17.34,10
20130501|2013-03-04 07:00,4,17.23,17.45,17.23,17.33,263
20130501|2013-03-04 07:30,4,17.3,17.33,17.25,17.3,138
20130501|2013-03-04 08:00,4,17.31,17.4,17.28,17.34,127
20130501|2013-03-04 08:30,4,17.33,17.4,17.11,17.2,1853
20130501|2013-03-04 09:00,4,17.2,17.35,17.14,17.25,494
20130501|2013-03-04 09:30,4,17.26,17.3,17.05,17.13,879
20130501|2013-03-04 10:00,4,17.13,17.2,16.85,16.93,741
20130501|2013-03-04 10:30,4,16.93,17.03,16.89,16.98,536
20130501|2013-03-04 11:00,4,16.95,17.27,16.93,17.25,618
20130501|2013-03-04 11:30,4,17.3,17.39,17.1,17.13,604
20130501|2013-03-04 12:00,4,17.1,17.2,17,17.05,247
20130501|2013-03-04 12:30,4,17,17.11,16.92,17.01,591
20130501|2013-03-04 13:00,4,16.97,17.03,16.8,16.8,617
20130501|2013-03-04 13:30,4,16.8,16.84,16.66,16.7,735
20130501|2013-03-04 14:00,4,16.7,16.85,16.65,16.69,946
20130501|2013-03-04 14:30,4,16.7,16.7,16.61,16.64,1195
20130501|2013-03-04 15:00,4,16.6,16.65,16.5,16.55,2957
20130501|2013-03-04 15:30,4,16.52,16.52,16.52,16.52,80
20130501|2013-03-05 07:00,5,16.44,16.44,16.23,16.31,372
20130501|2013-03-05 07:30,5,16.3,16.31,16.2,16.25,353
20130501|2013-03-05 08:00,5,16.28,16.3,16.23,16.24,67
20130501|2013-03-05 08:30,5,16.25,16.35,16.2,16.25,1722
20130501|2013-03-05 09:00,5,16.25,16.35,16.2,16.27,819
20130501|2013-03-05 09:30,5,16.25,16.3,16.22,16.28,1113
20130501|2013-03-05 10:00,5,16.28,16.32,16.19,16.2,776
20130501|2013-03-05 10:30,5,16.2,16.3,16.19,16.25,342
20130501|2013-03-05 11:00,5,16.25,16.35,16.25,16.28,394
20130501|2013-03-05 11:30,5,16.3,16.3,16.25,16.3,360
20130501|2013-03-05 12:00,5,16.28,16.35,16.27,16.3,408
20130501|2013-03-05 12:30,5,16.3,16.35,16.25,16.35,567
20130501|2013-03-05 13:00,5,16.4,16.4,16.3,16.4,526
20130501|2013-03-05 13:30,5,16.38,16.4,16.33,16.4,409
20130501|2013-03-05 14:00,5,16.35,16.4,16.31,16.35,608
20130501|2013-03-05 14:30,5,16.35,16.4,16.23,16.29,1252
20130501|2013-03-05 15:00,5,16.3,16.35,16.2,16.35,1768
20130501|2013-03-05 15:30,5,16.33,16.33,16.33,16.33,47
20130501|2013-03-06 07:00,6,16.22,16.23,16.1,16.12,318
20130501|2013-03-06 07:30,6,16.13,16.19,16.13,16.15,339
20130501|2013-03-06 08:00,6,16.17,16.2,16.16,16.2,5
20130501|2013-03-06 08:30,6,16.15,16.3,16.13,16.18,2367
20130501|2013-03-06 09:00,6,16.17,16.29,16.14,16.28,1839
20130501|2013-03-06 09:30,6,16.27,16.38,16.27,16.32,1690
20130501|2013-03-06 10:00,6,16.34,16.38,16.27,16.35,706
20130501|2013-03-06 10:30,6,16.35,16.37,16.25,16.35,750
20130501|2013-03-06 11:00,6,16.37,16.53,16.32,16.35,749
20130501|2013-03-06 11:30,6,16.35,16.38,16.2,16.32,1444
20130501|2013-03-06 12:00,6,16.32,16.35,16.21,16.24,495
20130501|2013-03-06 12:30,6,16.22,16.29,16.19,16.25,487
20130501|2013-03-06 13:00,6,16.25,16.35,16.2,16.23,340
20130501|2013-03-06 13:30,6,16.2,16.2,16.1,16.2,266
20130501|2013-03-06 14:00,6,16.16,16.36,16.16,16.32,457
20130501|2013-03-06 14:30,6,16.34,16.37,16.2,16.25,835
20130501|2013-03-06 15:00,6,16.2,16.35,16.2,16.3,2170
20130501|2013-03-06 15:30,6,16.34,16.34,16.34,16.34,1
20130501|2013-03-07 07:00,7,16.3,16.32,16.22,16.25,212
20130501|2013-03-07 07:30,7,16.2,16.25,16.15,16.2,153
20130501|2013-03-07 08:00,7,16.2,16.28,16.2,16.23,130
20130501|2013-03-07 08:30,7,16.23,16.3,16.12,16.15,1008
20130501|2013-03-07 09:00,7,16.15,16.25,16.14,16.2,259
20130501|2013-03-07 09:30,7,16.15,16.19,16.12,16.15,733
20130501|2013-03-07 10:00,7,16.15,16.15,16.07,16.1,514
20130501|2013-03-07 10:30,7,16.1,16.15,16.05,16.14,390
20130501|2013-03-07 11:00,7,16.15,16.15,16.09,16.1,1348
20130501|2013-03-07 11:30,7,16.12,16.15,16.1,16.1,221
20130501|2013-03-07 12:00,7,16.11,16.15,16.09,16.15,386
20130501|2013-03-07 12:30,7,16.15,16.25,16.08,16.08,340
20130501|2013-03-07 13:00,7,16.1,16.25,16.1,16.15,633
20130501|2013-03-07 13:30,7,16.15,16.2,16.13,16.2,196
20130501|2013-03-07 14:00,7,16.15,16.2,16.1,16.12,598
20130501|2013-03-07 14:30,7,16.14,16.15,16.05,16.07,615
20130501|2013-03-07 15:00,7,16.1,16.15,16.05,16.15,2588
20130501|2013-03-07 15:30,7,16.07,16.07,16.07,16.07,103
20130501|2013-03-08 07:00,8,16.05,16.08,16.03,16.08,242
20130501|2013-03-08 07:30,8,16.05,16.1,15.92,15.99,558
20130501|2013-03-08 08:00,8,15.97,15.97,15.95,15.95,107
20130501|2013-03-08 08:30,8,15.9,16.1,15.88,16.05,2582
20130501|2013-03-08 09:00,8,16.1,16.27,16.08,16.1,1384
20130501|2013-03-08 09:30,8,16.1,16.15,16.03,16.05,1034
20130501|2013-03-08 10:00,8,16.1,16.11,15.95,15.98,1005
20130501|2013-03-08 10:30,8,16,16,15.93,15.95,448
20130501|2013-03-08 11:00,8,15.99,16.1,15.95,16.07,1359
20130501|2013-03-08 11:30,8,16.08,16.15,16.06,16.08,706
20130501|2013-03-08 12:00,8,16.1,16.15,16.06,16.15,482
20130501|2013-03-08 12:30,8,16.15,16.18,16.03,16.05,628
20130501|2013-03-08 13:00,8,16.05,16.05,15.95,15.95,434
20130501|2013-03-08 13:30,8,16,16.04,15.98,16.02,1026
20130501|2013-03-08 14:00,8,16,16.1,16,16.03,936
20130501|2013-03-08 14:30,8,16,16.05,15.9,16.03,861
20130501|2013-03-08 15:00,8,16,16.1,16,16,2068
20130501|2013-03-08 15:30,8,16.02,16.02,16.02,16.02,30
20130501|2013-03-11 07:00,11,16.15,16.17,16.1,16.1,136
20130501|2013-03-11 07:30,11,16.11,16.12,16.08,16.1,176
20130501|2013-03-11 08:00,11,16.11,16.13,16.07,16.1,128
20130501|2013-03-11 08:30,11,16.07,16.2,16.03,16.05,770
20130501|2013-03-11 09:00,11,16,16.1,16,16.05,714
20130501|2013-03-11 09:30,11,16,16.05,15.9,16.05,1641
20130501|2013-03-11 10:00,11,16.05,16.05,15.92,15.95,994
20130501|2013-03-11 10:30,11,15.95,15.95,15.9,15.9,513
20130501|2013-03-11 11:00,11,15.9,15.97,15.9,15.9,1443
20130501|2013-03-11 11:30,11,15.96,16,15.91,15.95,2248
20130501|2013-03-11 12:00,11,15.96,16,15.8,15.85,1078
20130501|2013-03-11 12:30,11,15.8,15.85,15.75,15.79,727
20130501|2013-03-11 13:00,11,15.75,15.8,15.7,15.8,1398
20130501|2013-03-11 13:30,11,15.75,15.85,15.75,15.75,865
20130501|2013-03-11 14:00,11,15.75,15.85,15.75,15.8,540
20130501|2013-03-11 14:30,11,15.8,15.95,15.7,15.75,1794
20130501|2013-03-11 15:00,11,15.75,15.75,15.45,15.53,5658
20130501|2013-03-11 15:30,11,15.52,15.52,15.52,15.52,50
20130501|2013-03-12 07:00,12,15.7,15.79,15.7,15.77,348
20130501|2013-03-12 07:30,12,15.75,15.75,15.7,15.75,130
20130501|2013-03-12 08:00,12,15.75,15.75,15.7,15.72,234
20130501|2013-03-12 08:30,12,15.75,15.83,15.68,15.7,1193
20130501|2013-03-12 09:00,12,15.7,15.73,15.6,15.73,475
20130501|2013-03-12 09:30,12,15.71,15.9,15.71,15.88,1053
20130501|2013-03-12 10:00,12,15.9,16.2,15.88,16.13,1715
20130501|2013-03-12 10:30,12,16.18,16.2,15.81,15.85,1809
20130501|2013-03-12 11:00,12,15.85,16.05,15.82,15.95,1058
20130501|2013-03-12 11:30,12,16,16.01,15.85,15.86,384
20130501|2013-03-12 12:00,12,15.86,15.95,15.85,15.94,125
20130501|2013-03-12 12:30,12,15.94,16.08,15.89,16.05,288
20130501|2013-03-12 13:00,12,16.05,16.2,16.05,16.1,1256
20130501|2013-03-12 13:30,12,16.07,16.1,15.87,15.95,471
20130501|2013-03-12 14:00,12,15.95,15.99,15.82,15.83,661
20130501|2013-03-12 14:30,12,15.84,15.93,15.75,15.83,895
20130501|2013-03-12 15:00,12,15.85,15.85,15.7,15.75,1722
20130501|2013-03-12 15:30,12,15.78,15.78,15.78,15.78,90
20130501|2013-03-13 07:00,13,15.95,15.97,15.9,15.93,409
20130501|2013-03-13 07:30,13,15.9,15.93,15.75,15.8,602
20130501|2013-03-13 08:00,13,15.81,15.86,15.81,15.85,17
20130501|2013-03-13 08:30,13,15.85,16.04,15.75,15.9,2423
20130501|2013-03-13 09:00,13,15.95,16.06,15.85,15.87,727
20130501|2013-03-13 09:30,13,15.86,15.9,15.75,15.8,481
20130501|2013-03-13 10:00,13,15.8,15.81,15.7,15.81,554
20130501|2013-03-13 10:30,13,15.8,15.9,15.8,15.85,278
20130501|2013-03-13 11:00,13,15.87,15.87,15.74,15.75,1061
20130501|2013-03-13 11:30,13,15.75,15.82,15.73,15.78,779
20130501|2013-03-13 12:00,13,15.8,15.86,15.75,15.81,803
20130501|2013-03-13 12:30,13,15.83,15.85,15.73,15.77,579
20130501|2013-03-13 13:00,13,15.75,15.84,15.73,15.8,616
20130501|2013-03-13 13:30,13,15.8,15.82,15.8,15.82,142
20130501|2013-03-13 14:00,13,15.82,15.92,15.8,15.85,682
20130501|2013-03-13 14:30,13,15.83,15.87,15.75,15.85,526
20130501|2013-03-13 15:00,13,15.85,15.9,15.78,15.8,1964
20130501|2013-03-13 15:30,13,15.82,15.82,15.82,15.82,1
20130501|2013-03-14 07:00,14,15.76,15.8,15.7,15.7,496
20130501|2013-03-14 07:30,14,15.71,15.75,15.66,15.7,229
20130501|2013-03-14 08:00,14,15.75,15.77,15.73,15.73,163
20130501|2013-03-14 08:30,14,15.75,15.81,15.68,15.75,1163
20130501|2013-03-14 09:00,14,15.76,15.95,15.7,15.85,1356
20130501|2013-03-14 09:30,14,15.86,15.88,15.8,15.83,866
20130501|2013-03-14 10:00,14,15.83,15.95,15.83,15.9,676
20130501|2013-03-14 10:30,14,15.95,15.95,15.84,15.85,1328
20130501|2013-03-14 11:00,14,15.85,15.88,15.8,15.85,379
20130501|2013-03-14 11:30,14,15.87,15.87,15.8,15.84,991
20130501|2013-03-14 12:00,14,15.8,15.85,15.8,15.8,487
20130501|2013-03-14 12:30,14,15.83,15.88,15.82,15.88,582
20130501|2013-03-14 13:00,14,15.87,15.9,15.78,15.81,2212
20130501|2013-03-14 13:30,14,15.79,15.81,15.7,15.73,1128
20130501|2013-03-14 14:00,14,15.73,15.73,15.64,15.69,377
20130501|2013-03-14 14:30,14,15.7,15.73,15.65,15.7,788
20130501|2013-03-14 15:00,14,15.75,15.8,15.65,15.75,4836
20130501|2013-03-14 15:30,14,15.72,15.72,15.72,15.72,16
20130501|2013-03-15 07:00,15,15.75,15.75,15.7,15.7,106
20130501|2013-03-15 07:30,15,15.72,15.72,15.67,15.69,94
20130501|2013-03-15 08:00,15,15.7,15.8,15.69,15.75,192
20130501|2013-03-15 08:30,15,15.78,15.9,15.74,15.87,2306
20130501|2013-03-15 09:00,15,15.9,16,15.77,15.84,3114
20130501|2013-03-15 09:30,15,15.85,15.85,15.75,15.83,3343
20130501|2013-03-15 10:00,15,15.8,15.83,15.7,15.7,787
20130501|2013-03-15 10:30,15,15.7,15.73,15.65,15.7,992
20130501|2013-03-15 11:00,15,15.72,15.75,15.6,15.72,1928
20130501|2013-03-15 11:30,15,15.73,15.82,15.7,15.8,2186
20130501|2013-03-15 12:00,15,15.8,15.83,15.78,15.82,259
20130501|2013-03-15 12:30,15,15.83,15.85,15.8,15.83,90
20130501|2013-03-15 13:00,15,15.85,15.9,15.8,15.9,962
20130501|2013-03-15 13:30,15,15.9,15.95,15.85,15.92,1399
20130501|2013-03-15 14:00,15,15.9,15.9,15.8,15.81,417
20130501|2013-03-15 14:30,15,15.81,15.85,15.75,15.75,1472
20130501|2013-03-15 15:00,15,15.8,15.87,15.74,15.83,1886
20130501|2013-03-15 15:30,15,15.83,15.83,15.83,15.83,91
20130501|2013-03-18 07:00,18,16.32,16.54,16.3,16.48,1219
20130501|2013-03-18 07:30,18,16.5,16.54,16.42,16.5,588
20130501|2013-03-18 08:00,18,16.5,16.6,16.5,16.55,572
20130501|2013-03-18 08:30,18,16.5,16.57,16,16.05,3862
20130501|2013-03-18 09:00,18,16.1,16.15,15.98,16.07,887
20130501|2013-03-18 09:30,18,16.05,16.18,16.05,16.18,1104
20130501|2013-03-18 10:00,18,16.18,16.2,16.09,16.13,1144
20130501|2013-03-18 10:30,18,16.1,16.2,16.05,16.05,658
20130501|2013-03-18 11:00,18,16.05,16.05,15.85,15.95,1517
20130501|2013-03-18 11:30,18,15.99,16.03,15.95,15.95,407
20130501|2013-03-18 12:00,18,15.96,16.02,15.95,16.02,197
20130501|2013-03-18 12:30,18,16.05,16.06,15.98,16.05,535
20130501|2013-03-18 13:00,18,16.05,16.05,15.84,15.85,780
20130501|2013-03-18 13:30,18,15.82,16.02,15.82,16,497
20130501|2013-03-18 14:00,18,16,16.25,15.89,16.25,1329
20130501|2013-03-18 14:30,18,16.25,16.45,16.16,16.25,2944
20130501|2013-03-18 15:00,18,16.3,16.35,16.2,16.3,2594
20130501|2013-03-18 15:30,18,16.34,16.34,16.34,16.34,7
20130501|2013-03-19 07:00,19,16.15,16.15,15.9,15.95,350
20130501|2013-03-19 07:30,19,15.95,16.02,15.85,15.97,1003
20130501|2013-03-19 08:00,19,15.97,16.09,15.97,16.06,634
20130501|2013-03-19 08:30,19,16.05,16.15,15.95,16.07,1328
20130501|2013-03-19 09:00,19,16.06,16.18,16,16.15,2721
20130501|2013-03-19 09:30,19,16.15,16.42,16.14,16.35,2490
20130501|2013-03-19 10:00,19,16.35,16.45,16.25,16.3,1200
20130501|2013-03-19 10:30,19,16.3,16.85,16.2,16.79,2846
20130501|2013-03-19 11:00,19,16.79,16.85,16.6,16.69,2886
20130501|2013-03-19 11:30,19,16.69,16.8,16.6,16.77,907
20130501|2013-03-19 12:00,19,16.77,16.9,16.75,16.86,838
20130501|2013-03-19 12:30,19,16.83,16.92,16.68,16.68,1850
20130501|2013-03-19 13:00,19,16.68,16.8,16.5,16.65,2043
20130501|2013-03-19 13:30,19,16.61,16.65,16.45,16.62,1226
20130501|2013-03-19 14:00,19,16.62,16.77,16.27,16.55,2686
20130501|2013-03-19 14:30,19,16.52,16.6,16.15,16.15,2267
20130501|2013-03-19 15:00,19,16.17,16.26,16.1,16.23,3525
20130501|2013-03-19 15:30,19,16.22,16.22,16.22,16.22,30
20130501|2013-03-20 07:00,20,16.1,16.1,15.83,15.98,1415
20130501|2013-03-20 07:30,20,15.95,16.05,15.93,16,406
20130501|2013-03-20 08:00,20,15.99,16,15.76,15.79,804
20130501|2013-03-20 08:30,20,15.75,15.9,15.65,15.9,6024
20130501|2013-03-20 09:00,20,15.9,15.95,15.75,15.77,1628
20130501|2013-03-20 09:30,20,15.77,15.91,15.75,15.75,1671
20130501|2013-03-20 10:00,20,15.8,15.88,15.75,15.8,1236
20130501|2013-03-20 10:30,20,15.8,15.9,15.75,15.8,1372
20130501|2013-03-20 11:00,20,15.83,15.85,15.7,15.74,740
20130501|2013-03-20 11:30,20,15.72,15.75,15.65,15.7,860
20130501|2013-03-20 12:00,20,15.7,15.75,15.65,15.71,365
20130501|2013-03-20 12:30,20,15.7,15.75,15.7,15.7,433
20130501|2013-03-20 13:00,20,15.75,15.8,15.5,15.52,2029
20130501|2013-03-20 13:30,20,15.5,15.7,15.5,15.67,761
20130501|2013-03-20 14:00,20,15.67,15.75,15.64,15.7,952
20130501|2013-03-20 14:30,20,15.7,15.8,15.59,15.65,2146
20130501|2013-03-20 15:00,20,15.7,15.95,15.68,15.95,10191
20130501|2013-03-20 15:30,20,15.92,15.92,15.92,15.92,11
20130501|2013-03-21 07:00,21,15.85,15.9,15.75,15.78,442
20130501|2013-03-21 07:30,21,15.76,15.9,15.75,15.89,311
20130501|2013-03-21 08:00,21,15.89,16.15,15.83,16.15,1581
20130501|2013-03-21 08:30,21,16.15,16.15,15.83,15.86,3860
20130501|2013-03-21 09:00,21,15.9,16.2,15.85,16.05,2949
20130501|2013-03-21 09:30,21,16.05,16.1,15.9,15.95,2847
20130501|2013-03-21 10:00,21,15.95,16.05,15.85,15.94,4633
20130501|2013-03-21 10:30,21,15.95,15.95,15.75,15.84,1853
20130501|2013-03-21 11:00,21,15.85,15.9,15.8,15.86,834
20130501|2013-03-21 12:30,21,16.05,16.25,15.85,16.13,7467
20130501|2013-03-21 13:00,21,16.12,16.3,15.97,16,2720
20130501|2013-03-21 13:30,21,16,16.1,15.98,16.05,1198
20130501|2013-03-21 14:00,21,16,16.2,16,16.03,2831
20130501|2013-03-21 14:30,21,16.03,16.2,16,16.15,3018
20130501|2013-03-21 15:00,21,16.15,16.2,16.05,16.15,7349
20130501|2013-03-21 15:30,21,16.12,16.12,16.12,16.12,100
20130501|2013-03-22 07:00,22,15.95,15.99,15.85,15.85,435
20130501|2013-03-22 07:30,22,15.85,15.9,15.75,15.85,515
20130501|2013-03-22 08:00,22,15.83,15.85,15.75,15.8,848
20130501|2013-03-22 08:30,22,15.75,15.95,15.75,15.85,2189
20130501|2013-03-22 09:00,22,15.86,15.9,15.7,15.8,2395
20130501|2013-03-22 09:30,22,15.8,15.93,15.75,15.85,1963
20130501|2013-03-22 10:00,22,15.86,15.88,15.75,15.78,1967
20130501|2013-03-22 10:30,22,15.78,15.88,15.75,15.88,1338
20130501|2013-03-22 11:00,22,15.85,16.01,15.83,15.9,3827
20130501|2013-03-22 11:30,22,15.89,15.93,15.85,15.88,1142
20130501|2013-03-22 12:00,22,15.85,15.93,15.84,15.85,935
20130501|2013-03-22 12:30,22,15.83,15.88,15.79,15.86,1083
20130501|2013-03-22 13:00,22,15.9,15.97,15.85,15.95,1235
20130501|2013-03-22 13:30,22,15.95,15.98,15.92,15.95,338
20130501|2013-03-22 14:00,22,15.9,16.08,15.9,16,2053
20130501|2013-03-22 14:30,22,16,16.02,15.9,15.92,1736
20130501|2013-03-22 15:00,22,15.92,16,15.88,15.99,6544
20130501|2013-03-22 15:30,22,15.97,15.97,15.97,15.97,100
20130501|2013-03-25 07:00,25,15.65,15.68,15.55,15.6,1773
20130501|2013-03-25 07:30,25,15.6,15.75,15.55,15.7,564
20130501|2013-03-25 08:00,25,15.7,15.78,15.65,15.72,631
20130501|2013-03-25 08:30,25,15.75,15.85,15.55,15.58,4020
20130501|2013-03-25 09:00,25,15.55,15.7,15.5,15.7,2661
20130501|2013-03-25 09:30,25,15.68,15.97,15.67,15.95,3755
20130501|2013-03-25 10:00,25,15.95,16.2,15.88,16.02,5463
20130501|2013-03-25 10:30,25,16.01,16.05,15.55,15.9,4291
20130501|2013-03-25 11:00,25,15.9,16,15.8,15.93,2387
20130501|2013-03-25 11:30,25,15.95,16.1,15.9,16.07,2421
20130501|2013-03-25 12:00,25,16.1,16.2,16,16.05,3700
20130501|2013-03-25 12:30,25,16.05,16.1,15.8,15.88,3533
20130501|2013-03-25 13:00,25,15.9,16,15.83,15.9,2417
20130501|2013-03-25 13:30,25,15.9,16,15.85,15.9,1310
20130501|2013-03-25 14:00,25,15.9,16.05,15.87,15.99,2483
20130501|2013-03-25 14:30,25,16,16,15.8,15.86,2739
20130501|2013-03-25 15:00,25,15.85,15.86,15.75,15.8,3911
20130501|2013-03-25 15:30,25,15.77,15.77,15.77,15.77,2000
20130501|2013-03-26 07:00,26,15.75,15.75,15.55,15.59,709
20130501|2013-03-26 07:30,26,15.59,15.67,15.59,15.6,317
20130501|2013-03-26 08:00,26,15.6,15.7,15.53,15.57,818
20130501|2013-03-26 08:30,26,15.6,15.61,15.4,15.55,4231
20130501|2013-03-26 09:00,26,15.54,15.65,15.45,15.54,2294
20130501|2013-03-26 09:30,26,15.54,15.75,15.5,15.7,2593
20130501|2013-03-26 10:00,26,15.69,15.75,15.55,15.64,1475
20130501|2013-03-26 10:30,26,15.6,15.65,15.5,15.55,1883
20130501|2013-03-26 11:00,26,15.6,15.67,15.55,15.6,1643
20130501|2013-03-26 11:30,26,15.6,15.62,15.55,15.6,358
20130501|2013-03-26 12:00,26,15.55,15.58,15.48,15.53,525
20130501|2013-03-26 12:30,26,15.53,15.55,15.45,15.51,386
20130501|2013-03-26 13:00,26,15.51,15.55,15.5,15.5,836
20130501|2013-03-26 13:30,26,15.5,15.6,15.48,15.5,1278
20130501|2013-03-26 14:00,26,15.5,15.55,15.45,15.45,2543
20130501|2013-03-26 14:30,26,15.45,15.55,15.4,15.47,3680
20130501|2013-03-26 15:00,26,15.5,15.6,15.4,15.55,6505
20130501|2013-03-26 15:30,26,15.56,15.56,15.56,15.56,2
20130501|2013-03-27 07:00,27,15.75,15.81,15.66,15.71,1942
20130501|2013-03-27 07:30,27,15.7,15.77,15.65,15.75,590
20130501|2013-03-27 08:00,27,15.75,15.85,15.7,15.8,691
20130501|2013-03-27 08:30,27,15.8,15.95,15.65,15.78,6553
20130501|2013-03-27 09:00,27,15.77,15.83,15.6,15.68,1876
20130501|2013-03-27 09:30,27,15.65,15.72,15.55,15.67,2647
20130501|2013-03-27 10:00,27,15.65,15.7,15.55,15.59,2915
20130501|2013-03-27 10:30,27,15.61,15.62,15.47,15.55,1657
20130501|2013-03-27 11:00,27,15.55,15.65,15.53,15.6,723
20130501|2013-03-27 11:30,27,15.6,15.7,15.55,15.65,1779
20130501|2013-03-27 12:00,27,15.65,15.75,15.65,15.66,1137
20130501|2013-03-27 12:30,27,15.7,15.7,15.55,15.6,797
20130501|2013-03-27 13:00,27,15.6,15.6,15.5,15.5,820
20130501|2013-03-27 13:30,27,15.5,15.6,15.5,15.55,1031
20130501|2013-03-27 14:00,27,15.5,15.6,15.5,15.5,1445
20130501|2013-03-27 14:30,27,15.53,15.65,15.5,15.62,1598
20130501|2013-03-27 15:00,27,15.61,15.75,15.6,15.7,4170
20130501|2013-03-27 16:00,27,15.67,15.67,15.67,15.67,100
20130501|2013-03-28 07:00,28,15.65,15.65,15.52,15.52,636
20130501|2013-03-28 07:30,28,15.55,15.6,15.45,15.58,623
20130501|2013-03-28 08:00,28,15.57,15.65,15.55,15.56,346
20130501|2013-03-28 08:30,28,15.55,15.7,15.5,15.6,2640
20130501|2013-03-28 09:00,28,15.6,15.65,15.54,15.55,1604
20130501|2013-03-28 09:30,28,15.55,15.6,15.5,15.55,2450
20130501|2013-03-28 10:00,28,15.55,15.6,15.5,15.56,1387
20130501|2013-03-28 10:30,28,15.55,15.65,15.5,15.6,1331
20130501|2013-03-28 11:00,28,15.6,15.7,15.55,15.7,1644
20130501|2013-03-28 11:30,28,15.68,15.69,15.6,15.64,537
20130501|2013-03-28 12:00,28,15.62,15.65,15.6,15.62,144
20130501|2013-03-28 12:30,28,15.62,15.68,15.62,15.64,561
20130501|2013-03-28 13:00,28,15.62,15.65,15.6,15.63,203
20130501|2013-03-28 13:30,28,15.65,15.65,15.58,15.6,346
20130501|2013-03-28 14:00,28,15.61,15.7,15.6,15.63,687
20130501|2013-03-28 14:30,28,15.63,15.65,15.55,15.62,1142
20130501|2013-03-28 15:00,28,15.65,15.65,15.5,15.6,4503
20130501|2013-03-28 15:30,28,15.57,15.57,15.57,15.57,100
20130501|2013-04-01 07:00,1,15.61,15.61,15.5,15.52,352
20130501|2013-04-01 07:30,1,15.5,15.6,15.5,15.55,434
20130501|2013-04-01 08:00,1,15.55,15.57,15.5,15.56,301
20130501|2013-04-01 08:30,1,15.55,15.6,15.45,15.57,2693
20130501|2013-04-01 09:00,1,15.55,15.7,15.5,15.55,3539
20130501|2013-04-01 09:30,1,15.55,15.7,15.54,15.65,2896
20130501|2013-04-01 10:00,1,15.65,15.75,15.6,15.65,2177
20130501|2013-04-01 10:30,1,15.7,15.7,15.55,15.63,1152
20130501|2013-04-01 11:00,1,15.63,15.7,15.55,15.65,1276
20130501|2013-04-01 11:30,1,15.65,15.7,15.55,15.59,948
20130501|2013-04-01 12:00,1,15.59,15.6,15.55,15.59,943
20130501|2013-04-01 12:30,1,15.55,15.65,15.55,15.6,591
20130501|2013-04-01 13:00,1,15.6,15.65,15.55,15.6,1774
20130501|2013-04-01 13:30,1,15.6,15.65,15.6,15.64,857
20130501|2013-04-01 14:00,1,15.65,15.8,15.63,15.67,2179
20130501|2013-04-01 14:30,1,15.65,15.71,15.6,15.6,2777
20130501|2013-04-01 15:00,1,15.63,15.75,15.55,15.71,8215
20130501|2013-04-01 15:30,1,15.72,15.72,15.72,15.72,125
20130501|2013-04-02 07:00,2,15.52,15.55,15.36,15.47,830
20130501|2013-04-02 07:30,2,15.45,15.5,15.4,15.47,407
20130501|2013-04-02 08:00,2,15.47,15.5,15.4,15.43,869
20130501|2013-04-02 08:30,2,15.43,15.5,15.37,15.4,4328
20130501|2013-04-02 09:00,2,15.4,15.45,15.35,15.4,3630
20130501|2013-04-02 09:30,2,15.35,15.4,15.3,15.33,2391
20130501|2013-04-02 10:00,2,15.3,15.35,15.25,15.31,2448
20130501|2013-04-02 10:30,2,15.31,15.35,15.25,15.25,1504
20130501|2013-04-02 11:00,2,15.25,15.35,15.25,15.25,1388
20130501|2013-04-02 11:30,2,15.3,15.35,15.25,15.29,894
20130501|2013-04-02 12:00,2,15.25,15.35,15.25,15.3,741
20130501|2013-04-02 12:30,2,15.35,15.35,15.3,15.3,533
20130501|2013-04-02 13:00,2,15.3,15.35,15.3,15.3,1420
20130501|2013-04-02 13:30,2,15.3,15.41,15.3,15.39,1653
20130501|2013-04-02 14:00,2,15.35,15.4,15.3,15.38,1263
20130501|2013-04-02 14:30,2,15.35,15.44,15.25,15.25,3100
20130501|2013-04-02 15:00,2,15.25,15.3,15.15,15.25,8460
20130501|2013-04-02 15:30,2,15.25,15.25,15.22,15.22,341
20130501|2013-04-03 07:00,3,15.25,15.25,15.13,15.2,904
20130501|2013-04-03 07:30,3,15.2,15.2,15.15,15.2,275
20130501|2013-04-03 08:00,3,15.18,15.2,15.15,15.2,468
20130501|2013-04-03 08:30,3,15.25,15.33,15.1,15.25,5189
20130501|2013-04-03 09:00,3,15.26,15.4,15.2,15.25,3454
20130501|2013-04-03 09:30,3,15.27,15.35,15.2,15.32,2878
20130501|2013-04-03 10:00,3,15.32,15.45,15.3,15.35,3683
20130501|2013-04-03 10:30,3,15.36,15.4,15.3,15.3,1062
20130501|2013-04-03 11:00,3,15.3,15.4,15.25,15.36,2340
20130501|2013-04-03 11:30,3,15.36,15.42,15.3,15.39,2053
20130501|2013-04-03 12:00,3,15.35,15.43,15.3,15.4,2025
20130501|2013-04-03 12:30,3,15.43,15.65,15.4,15.62,5524
20130501|2013-04-03 13:00,3,15.63,15.65,15.48,15.55,3388
20130501|2013-04-03 13:30,3,15.55,15.6,15.45,15.54,2671
20130501|2013-04-03 14:00,3,15.5,15.6,15.5,15.55,1472
20130501|2013-04-03 14:30,3,15.57,15.78,15.55,15.63,7562
20130501|2013-04-03 15:00,3,15.65,15.75,15.6,15.75,4845
20130501|2013-04-03 15:30,3,15.71,15.71,15.71,15.71,9
20130501|2013-04-04 07:00,4,15.45,15.6,15.35,15.53,1432
20130501|2013-04-04 07:30,4,15.55,15.7,15.5,15.65,1276
20130501|2013-04-04 08:00,4,15.66,15.7,15.55,15.57,696
20130501|2013-04-04 08:30,4,15.55,15.65,15.4,15.55,4488
20130501|2013-04-04 09:00,4,15.5,15.77,15.45,15.7,3977
20130501|2013-04-04 09:30,4,15.7,15.8,15.57,15.7,3711
20130501|2013-04-04 10:00,4,15.68,15.76,15.65,15.69,1678
20130501|2013-04-04 10:30,4,15.7,15.83,15.67,15.79,2535
20130501|2013-04-04 11:00,4,15.75,15.93,15.75,15.89,2890
20130501|2013-04-04 11:30,4,15.88,15.9,15.75,15.8,1491
20130501|2013-04-04 12:00,4,15.8,15.9,15.75,15.78,1194
20130501|2013-04-04 12:30,4,15.75,15.8,15.6,15.65,1847
20130501|2013-04-04 13:00,4,15.67,15.7,15.55,15.58,2962
20130501|2013-04-04 13:30,4,15.56,15.6,15.5,15.55,1729
20130501|2013-04-04 14:00,4,15.55,15.6,15.5,15.5,1370
20130501|2013-04-04 14:30,4,15.53,15.55,15.35,15.37,2774
20130501|2013-04-04 15:00,4,15.4,15.55,15.3,15.5,9716
20130501|2013-04-04 15:30,4,15.52,15.52,15.52,15.52,1
20130501|2013-04-05 07:00,5,15.85,16,15.79,15.84,2047
20130501|2013-04-05 07:30,5,15.85,16.35,15.83,16.28,3400
20130501|2013-04-05 08:00,5,16.28,16.3,16.15,16.2,1780
20130501|2013-04-05 08:30,5,16.2,16.29,15.95,16.1,7117
20130501|2013-04-05 09:00,5,16.1,16.2,16.01,16.05,4009
20130501|2013-04-05 09:30,5,16.04,16.05,15.85,15.88,3695
20130501|2013-04-05 10:00,5,15.9,15.9,15.7,15.85,2901
20130501|2013-04-05 10:30,5,15.85,15.9,15.74,15.9,1806
20130501|2013-04-05 11:00,5,15.9,15.95,15.87,15.95,3018
20130501|2013-04-05 11:30,5,15.94,15.95,15.85,15.9,1120
20130501|2013-04-05 12:00,5,15.85,15.92,15.75,15.75,1363
20130501|2013-04-05 12:30,5,15.9,15.9,15.75,15.82,2675
20130501|2013-04-05 13:00,5,15.8,15.85,15.75,15.8,883
20130501|2013-04-05 13:30,5,15.75,15.8,15.7,15.73,1121
20130501|2013-04-05 14:00,5,15.75,15.83,15.7,15.75,1058
20130501|2013-04-05 14:30,5,15.78,15.8,15.4,15.46,3864
20130501|2013-04-05 15:00,5,15.45,15.5,15.4,15.5,9246
20130501|2013-04-05 15:30,5,15.46,15.46,15.46,15.46,30
20130501|2013-04-08 07:00,8,15.35,15.37,15.27,15.32,704
20130501|2013-04-08 07:30,8,15.34,15.35,15.28,15.31,256
20130501|2013-04-08 08:00,8,15.3,15.35,15.3,15.33,548
20130501|2013-04-08 08:30,8,15.3,15.5,15.3,15.43,5212
20130501|2013-04-08 09:00,8,15.4,15.53,15.35,15.46,3345
20130501|2013-04-08 09:30,8,15.44,15.47,15.27,15.32,3779
20130501|2013-04-08 10:00,8,15.3,15.38,15.25,15.33,2592
20130501|2013-04-08 10:30,8,15.35,15.35,15.2,15.27,2171
20130501|2013-04-08 11:00,8,15.25,15.31,15.2,15.3,3899
20130501|2013-04-08 11:30,8,15.25,15.3,15.2,15.2,1501
20130501|2013-04-08 12:00,8,15.21,15.25,15.15,15.21,1315
20130501|2013-04-08 12:30,8,15.18,15.25,15.1,15.14,1902
20130501|2013-04-08 13:00,8,15.1,15.15,15.05,15.1,2855
20130501|2013-04-08 13:30,8,15.1,15.2,15.05,15.16,1924
20130501|2013-04-08 14:00,8,15.16,15.23,15.1,15.15,3119
20130501|2013-04-08 14:30,8,15.15,15.17,15.05,15.11,3449
20130501|2013-04-08 15:00,8,15.15,15.15,14.9,15.1,11463
20130501|2013-04-08 15:30,8,15.07,15.07,15.06,15.06,6901
20130501|2013-04-09 07:00,9,15.02,15.03,14.85,14.95,1034
20130501|2013-04-09 07:30,9,14.95,14.95,14.9,14.91,973
20130501|2013-04-09 08:00,9,14.91,14.97,14.9,14.96,601
20130501|2013-04-09 08:30,9,14.95,15.18,14.93,15.15,4958
20130501|2013-04-09 09:00,9,15.15,15.15,15,15.03,3187
20130501|2013-04-09 09:30,9,15.03,15.23,15,15.15,3846
20130501|2013-04-09 10:00,9,15.15,15.2,15.1,15.14,2779
20130501|2013-04-09 10:30,9,15.1,15.15,15,15.1,3454
20130501|2013-04-09 11:00,9,15,15.1,14.95,14.97,1956
20130501|2013-04-09 11:30,9,14.95,15,14.95,14.95,951
20130501|2013-04-09 12:00,9,14.95,15,14.85,14.91,2828
20130501|2013-04-09 12:30,9,14.91,14.92,14.85,14.91,2375
20130501|2013-04-09 13:00,9,14.9,14.95,14.85,14.9,2904
20130501|2013-04-09 13:30,9,14.9,14.95,14.8,14.8,2879
20130501|2013-04-09 14:00,9,14.85,15.1,14.75,14.8,3245
20130501|2013-04-09 14:30,9,14.8,14.95,14.75,14.95,3546
20130501|2013-04-09 15:00,9,14.95,15.1,14.9,15.05,9161
20130501|2013-04-09 15:30,9,15.02,15.04,15.01,15.02,10768
20130501|2013-04-10 07:00,10,14.9,14.9,14.75,14.82,992
20130501|2013-04-10 07:30,10,14.8,14.93,14.75,14.87,911
20130501|2013-04-10 08:00,10,14.87,14.87,14.75,14.75,844
20130501|2013-04-10 08:30,10,14.77,14.85,14.65,14.68,5623
20130501|2013-04-10 09:00,10,14.65,14.75,14.55,14.6,3879
20130501|2013-04-10 09:30,10,14.6,14.7,14.54,14.55,2561
20130501|2013-04-10 10:00,10,14.55,14.65,14.5,14.64,4478
20130501|2013-04-10 10:30,10,14.6,14.75,14.6,14.65,4801
20130501|2013-04-10 11:00,10,14.67,14.7,14.6,14.65,5608
20130501|2013-04-10 11:30,10,14.6,14.64,14.55,14.55,1415
20130501|2013-04-10 12:00,10,14.55,14.6,14.55,14.55,1047
20130501|2013-04-10 12:30,10,14.59,14.65,14.55,14.6,1149
20130501|2013-04-10 13:00,10,14.6,14.65,14.55,14.6,3875
20130501|2013-04-10 13:30,10,14.6,14.68,14.6,14.6,1385
20130501|2013-04-10 14:00,10,14.65,14.7,14.6,14.64,1414
20130501|2013-04-10 14:30,10,14.65,14.65,14.55,14.55,2639
20130501|2013-04-10 15:00,10,14.6,14.6,14.45,14.5,12752
20130501|2013-04-10 15:30,10,14.47,14.48,14.46,14.48,9424
20130501|2013-04-11 07:00,11,14.45,14.55,14.45,14.5,893
20130501|2013-04-11 07:30,11,14.5,14.53,14.38,14.45,1047
20130501|2013-04-11 08:00,11,14.45,14.5,14.4,14.48,1005
20130501|2013-04-11 08:30,11,14.45,14.55,14.35,14.4,3532
20130501|2013-04-11 09:00,11,14.4,14.4,14.25,14.29,3992
20130501|2013-04-11 09:30,11,14.3,14.4,14.25,14.34,4388
20130501|2013-04-11 10:00,11,14.32,14.45,14.28,14.45,2327
20130501|2013-04-11 10:30,11,14.44,14.52,14.35,14.45,4742
20130501|2013-04-11 11:00,11,14.45,14.6,14.45,14.59,1959
20130501|2013-04-11 11:30,11,14.59,14.6,14.45,14.48,1273
20130501|2013-04-11 12:00,11,14.48,14.48,14.4,14.4,1033
20130501|2013-04-11 12:30,11,14.43,14.53,14.4,14.51,1437
20130501|2013-04-11 13:00,11,14.53,14.6,14.5,14.51,1262
20130501|2013-04-11 13:30,11,14.5,14.6,14.5,14.54,1626
20130501|2013-04-11 14:00,11,14.55,14.6,14.45,14.55,1695
20130501|2013-04-11 14:30,11,14.55,14.6,14.45,14.5,3071
20130501|2013-04-11 15:00,11,14.5,14.55,14.45,14.5,5712
20130501|2013-04-11 15:30,11,14.48,14.48,14.46,14.47,6017
20130501|2013-04-12 07:00,12,14.65,14.7,14.6,14.67,560
20130501|2013-04-12 07:30,12,14.65,14.78,14.62,14.65,1114
20130501|2013-04-12 08:00,12,14.65,14.75,14.6,14.65,416
20130501|2013-04-12 08:30,12,14.66,14.7,14.45,14.59,3265
20130501|2013-04-12 09:00,12,14.6,14.65,14.5,14.53,3365
20130501|2013-04-12 09:30,12,14.55,14.8,14.55,14.7,3727
20130501|2013-04-12 10:00,12,14.72,14.8,14.6,14.65,3142
20130501|2013-04-12 10:30,12,14.6,14.65,14.5,14.52,1535
20130501|2013-04-12 11:00,12,14.5,14.55,14.45,14.5,1693
20130501|2013-04-12 11:30,12,14.52,14.52,14.45,14.5,859
20130501|2013-04-12 12:00,12,14.47,14.5,14.35,14.43,2449
20130501|2013-04-12 12:30,12,14.43,14.5,14.42,14.5,1779
20130501|2013-04-12 13:00,12,14.45,14.48,14.4,14.45,1040
20130501|2013-04-12 13:30,12,14.45,14.5,14.42,14.43,1265
20130501|2013-04-12 14:00,12,14.42,14.45,14.3,14.33,3235
20130501|2013-04-12 14:30,12,14.32,14.35,14.2,14.25,4823
20130501|2013-04-12 15:00,12,14.25,14.25,14.1,14.15,7621
20130501|2013-04-12 15:30,12,14.12,14.12,14.12,14.12,200
20130501|2013-04-15 07:00,15,14.35,14.5,14.23,14.27,1898
20130501|2013-04-15 07:30,15,14.25,14.4,14.25,14.3,1263
20130501|2013-04-15 08:00,15,14.35,14.35,14.25,14.3,920
20130501|2013-04-15 08:30,15,14.32,14.47,14.25,14.3,5130
20130501|2013-04-15 09:00,15,14.32,14.5,14.3,14.37,4944
20130501|2013-04-15 09:30,15,14.35,14.4,14.14,14.24,6257
20130501|2013-04-15 10:00,15,14.23,14.4,14.23,14.36,4874
20130501|2013-04-15 10:30,15,14.4,14.7,14.25,14.65,8902
20130501|2013-04-15 11:00,15,14.65,14.8,14.59,14.75,6878
20130501|2013-04-15 11:30,15,14.72,14.95,14.65,14.83,9764
20130501|2013-04-15 12:00,15,14.85,14.9,14.7,14.85,9107
20130501|2013-04-15 12:30,15,14.85,14.95,14.79,14.93,4035
20130501|2013-04-15 13:00,15,14.93,15.1,14.92,15.03,6935
20130501|2013-04-15 13:30,15,15.01,15.1,14.76,15.08,5665
20130501|2013-04-15 14:00,15,15.1,15.4,14.95,15.39,19659
20130501|2013-04-15 14:30,15,15.4,16.3,15.35,15.75,29133
20130501|2013-04-15 15:00,15,15.75,16.7,15.72,16.6,24405
20130501|2013-04-15 15:30,15,16.63,16.63,16.63,16.63,1000
20130501|2013-04-16 07:00,16,15.6,15.65,14.98,15.03,7789
20130501|2013-04-16 07:30,16,15.05,15.3,14.95,15.15,2765
20130501|2013-04-16 08:00,16,15.15,15.28,15.1,15.1,1585
20130501|2013-04-16 08:30,16,15.1,15.3,14.95,15.1,13891
20130501|2013-04-16 09:00,16,15.09,15.29,15,15.25,7035
20130501|2013-04-16 09:30,16,15.24,15.4,15.13,15.2,8666
20130501|2013-04-16 10:00,16,15.22,15.28,14.95,15,6649
20130501|2013-04-16 10:30,16,15.04,15.1,14.79,14.8,4938
20130501|2013-04-16 11:00,16,14.8,15,14.8,14.91,2591
20130501|2013-04-16 11:30,16,14.95,15,14.8,14.84,2002
20130501|2013-04-16 12:00,16,14.84,14.95,14.8,14.84,2622
20130501|2013-04-16 12:30,16,14.85,15,14.81,14.95,3361
20130501|2013-04-16 13:00,16,14.95,15.1,14.9,15.05,4159
20130501|2013-04-16 13:30,16,15.02,15.1,14.9,15.05,5871
20130501|2013-04-16 14:00,16,15,15.05,14.7,14.73,8555
20130501|2013-04-16 14:30,16,14.7,14.73,14.5,14.55,9236
20130501|2013-04-16 15:00,16,14.55,14.75,14.5,14.7,22267
20130501|2013-04-16 15:30,16,14.75,14.75,14.75,14.75,20
20130501|2013-04-17 07:00,17,15.15,15.26,15.1,15.15,2263
20130501|2013-04-17 07:30,17,15.15,15.15,15.03,15.1,1621
20130501|2013-04-17 08:00,17,15.15,15.15,15,15.15,1485
20130501|2013-04-17 08:30,17,15.12,15.55,15.1,15.35,15037
20130501|2013-04-17 09:00,17,15.33,15.79,15.23,15.75,13363
20130501|2013-04-17 09:30,17,15.72,16.8,15.7,16.8,24771
20130501|2013-04-17 10:00,17,16.79,16.8,16.01,16.16,16301
20130501|2013-04-17 10:30,17,16.2,16.4,16,16.35,8756
20130501|2013-04-17 11:00,17,16.35,16.66,16.3,16.66,8068
20130501|2013-04-17 11:30,17,16.65,16.7,16.32,16.35,6328
20130501|2013-04-17 12:00,17,16.35,16.45,16.15,16.23,4171
20130501|2013-04-17 12:30,17,16.25,16.32,15.99,16.18,6707
20130501|2013-04-17 13:00,17,16.17,16.35,16.13,16.17,6311
20130501|2013-04-17 13:30,17,16.15,16.6,16.15,16.4,6232
20130501|2013-04-17 14:00,17,16.4,16.5,16.15,16.39,9916
20130501|2013-04-17 14:30,17,16.39,16.55,16.2,16.25,7457
20130501|2013-04-17 15:00,17,16.25,16.45,16.25,16.4,18184
20130501|2013-04-17 15:30,17,16.44,16.44,16.44,16.44,11
20130501|2013-04-18 07:00,18,16.05,16.05,15.95,16.04,2019
20130501|2013-04-18 07:30,18,16.05,16.2,15.95,16.11,1065
20130501|2013-04-18 08:00,18,16.11,16.3,16.1,16.22,1113
20130501|2013-04-18 08:30,18,16.25,16.9,16.19,16.7,13576
20130501|2013-04-18 09:00,18,16.75,17.25,16.73,16.95,16530
20130501|2013-04-18 09:30,18,16.95,16.95,16.53,16.65,14710
20130501|2013-04-18 10:00,18,16.7,16.89,16.65,16.85,6595
20130501|2013-04-18 10:30,18,16.8,17.1,16.75,17,5527
20130501|2013-04-18 11:00,18,17,17.15,16.9,17,4055
20130501|2013-04-18 11:30,18,17,17.05,16.77,16.8,3490
20130501|2013-04-18 12:00,18,16.8,16.9,16.72,16.83,3137
20130501|2013-04-18 12:30,18,16.83,17.15,16.83,17.05,3479
20130501|2013-04-18 13:00,18,17.05,17.3,17.03,17.15,4211
20130501|2013-04-18 13:30,18,17.15,17.4,17.1,17.35,4837
20130501|2013-04-18 14:00,18,17.3,17.35,17.1,17.1,4334
20130501|2013-04-18 14:30,18,17.1,17.11,16.8,17,5743
20130501|2013-04-18 15:00,18,17,17.2,16.9,17.15,12232
20130501|2013-04-18 15:30,18,17.2,17.2,17.2,17.2,6
20130501|2013-04-19 07:00,19,16.65,16.85,16.65,16.83,2693
20130501|2013-04-19 07:30,19,16.84,17,16.75,16.85,1185
20130501|2013-04-19 08:00,19,16.85,16.9,16.65,16.75,1218
20130501|2013-04-19 08:30,19,16.75,16.85,16.45,16.6,10333
20130501|2013-04-19 09:00,19,16.6,16.74,16.44,16.5,9643
20130501|2013-04-19 09:30,19,16.55,16.65,16.15,16.15,8494
20130501|2013-04-19 10:00,19,16.15,16.2,15.85,16,7235
20130501|2013-04-19 10:30,19,16,16.05,15.8,15.95,4169
20130501|2013-04-19 11:00,19,16,16.05,15.9,16.05,2881
20130501|2013-04-19 11:30,19,16,16.15,16,16.1,2579
20130501|2013-04-19 12:00,19,16.1,16.3,16.07,16.07,2721
20130501|2013-04-19 12:30,19,16.05,16.15,16.05,16.1,1158
20130501|2013-04-19 13:00,19,16.05,16.1,15.95,16,888
20130501|2013-04-19 13:30,19,16,16.1,15.9,16.1,1858
20130501|2013-04-19 14:00,19,16.1,16.1,15.65,15.69,4688
20130501|2013-04-19 14:30,19,15.68,15.75,15.55,15.7,8127
20130501|2013-04-19 15:00,19,15.75,16,15.65,15.9,12275
20130501|2013-04-19 15:30,19,15.95,15.96,15.94,15.95,13092
20130501|2013-04-22 07:00,22,15.6,15.68,15.6,15.65,1192
20130501|2013-04-22 07:30,22,15.63,15.81,15.6,15.8,711
20130501|2013-04-22 08:00,22,15.8,15.94,15.8,15.8,1792
20130501|2013-04-22 08:30,22,15.85,15.99,15.65,15.75,7040
20130501|2013-04-22 09:00,22,15.79,16.17,15.79,16.05,9040
20130501|2013-04-22 09:30,22,16.1,16.2,15.77,15.77,5633
20130501|2013-04-22 10:00,22,15.77,15.86,15.7,15.8,4971
20130501|2013-04-22 10:30,22,15.75,15.8,15.5,15.58,5014
20130501|2013-04-22 11:00,22,15.55,15.6,15.45,15.49,2715
20130501|2013-04-22 11:30,22,15.5,15.5,15.35,15.4,2008
20130501|2013-04-22 12:00,22,15.45,15.6,15.4,15.4,2965
20130501|2013-04-22 12:30,22,15.43,15.55,15.4,15.5,1871
20130501|2013-04-22 13:00,22,15.5,15.5,15.2,15.26,2691
20130501|2013-04-22 13:30,22,15.3,15.4,15.17,15.25,4655
20130501|2013-04-22 14:00,22,15.3,15.35,15.15,15.22,2954
20130501|2013-04-22 14:30,22,15.25,15.45,15.15,15.37,3845
20130501|2013-04-22 15:00,22,15.4,15.4,15.25,15.25,10407
20130501|2013-04-22 15:30,22,15.3,15.31,15.29,15.3,7746
20130501|2013-04-23 07:00,23,15.2,15.21,14.9,14.95,2289
20130501|2013-04-23 07:30,23,14.95,14.96,14.7,14.9,3206
20130501|2013-04-23 08:00,23,14.9,15,14.82,14.87,940
20130501|2013-04-23 08:30,23,14.85,14.91,14.65,14.7,10235
20130501|2013-04-23 09:00,23,14.7,14.8,14.6,14.67,5376
20130501|2013-04-23 09:30,23,14.67,14.7,14.63,14.67,2922
20130501|2013-04-23 10:00,23,14.65,14.7,14.5,14.53,4944
20130501|2013-04-23 10:30,23,14.55,14.65,14.45,14.55,4256
20130501|2013-04-23 11:00,23,14.55,14.65,14.55,14.55,1576
20130501|2013-04-23 11:30,23,14.55,14.7,14.55,14.62,2014
20130501|2013-04-23 12:00,23,14.65,16.05,14.6,14.8,17577
20130501|2013-04-23 12:30,23,14.77,14.8,14.68,14.7,2403
20130501|2013-04-23 13:00,23,14.65,14.8,14.55,14.75,3340
20130501|2013-04-23 13:30,23,14.8,14.85,14.6,14.65,1523
20130501|2013-04-23 14:00,23,14.65,14.65,14.55,14.58,1029
20130501|2013-04-23 14:30,23,14.55,14.6,14.5,14.55,3384
20130501|2013-04-23 15:00,23,14.53,14.6,14.49,14.5,6381
20130501|2013-04-23 15:30,23,14.55,14.55,14.54,14.55,11276
20130501|2013-04-24 07:00,24,14.55,14.63,14.45,14.45,1158
20130501|2013-04-24 07:30,24,14.5,14.65,14.47,14.6,1484
20130501|2013-04-24 08:00,24,14.55,14.65,14.5,14.6,595
20130501|2013-04-24 08:30,24,14.6,14.7,14.5,14.6,6000
20130501|2013-04-24 09:00,24,14.6,14.76,14.55,14.65,5180
20130501|2013-04-24 09:30,24,14.7,14.75,14.48,14.53,4598
20130501|2013-04-24 10:00,24,14.55,14.7,14.52,14.58,2723
20130501|2013-04-24 10:30,24,14.55,14.65,14.5,14.55,2523
20130501|2013-04-24 11:00,24,14.55,14.57,14.5,14.51,927
20130501|2013-04-24 11:30,24,14.51,14.65,14.5,14.6,1136
20130501|2013-04-24 12:00,24,14.6,14.6,14.4,14.45,1284
20130501|2013-04-24 12:30,24,14.5,14.5,14.4,14.46,1506
20130501|2013-04-24 13:00,24,14.49,14.5,14.45,14.5,784
20130501|2013-04-24 13:30,24,14.45,14.5,14.4,14.4,1610
20130501|2013-04-24 14:00,24,14.4,14.6,14.4,14.55,2258
20130501|2013-04-24 14:30,24,14.58,14.7,14.55,14.68,2383
20130501|2013-04-24 15:00,24,14.67,14.67,14.55,14.6,5192
20130501|2013-04-24 15:30,24,14.65,14.65,14.64,14.65,6648
20130501|2013-04-25 07:00,25,14.5,14.5,14.3,14.34,787
20130501|2013-04-25 07:30,25,14.35,14.4,14.3,14.4,245
20130501|2013-04-25 08:00,25,14.4,14.5,14.4,14.47,357
20130501|2013-04-25 08:30,25,14.45,14.6,14.4,14.52,3103
20130501|2013-04-25 09:00,25,14.5,14.52,14.4,14.4,2698
20130501|2013-04-25 09:30,25,14.44,14.5,14.39,14.44,1373
20130501|2013-04-25 10:00,25,14.45,14.63,14.45,14.58,2990
20130501|2013-04-25 10:30,25,14.58,14.6,14.45,14.55,1562
20130501|2013-04-25 11:00,25,14.54,14.6,14.47,14.47,765
20130501|2013-04-25 11:30,25,14.45,14.5,14.45,14.5,413
20130501|2013-04-25 12:00,25,14.45,14.55,14.4,14.45,1133
20130501|2013-04-25 12:30,25,14.45,14.5,14.43,14.45,774
20130501|2013-04-25 13:00,25,14.45,14.55,14.45,14.5,1351
20130501|2013-04-25 13:30,25,14.52,14.75,14.52,14.68,3451
20130501|2013-04-25 14:00,25,14.7,14.9,14.68,14.8,3359
20130501|2013-04-25 14:30,25,14.8,14.85,14.63,14.75,2671
20130501|2013-04-25 15:00,25,14.75,14.85,14.7,14.85,5658
20130501|2013-04-25 15:30,25,14.79,14.8,14.79,14.8,6508
20130501|2013-04-26 07:00,26,14.9,15.05,14.85,14.97,1363
20130501|2013-04-26 07:30,26,15,15.22,14.95,15.15,1522
20130501|2013-04-26 08:00,26,15.15,15.15,14.95,14.95,913
20130501|2013-04-26 08:30,26,14.95,15.15,14.85,14.87,3487
20130501|2013-04-26 09:00,26,14.9,15.2,14.82,14.97,4553
20130501|2013-04-26 09:30,26,15,15.15,14.93,15.05,3209
20130501|2013-04-26 10:00,26,15.09,15.1,15,15.05,2305
20130501|2013-04-26 10:30,26,15.05,15.15,15.03,15.15,2333
20130501|2013-04-26 11:00,26,15.15,15.2,15,15.1,1308
20130501|2013-04-26 11:30,26,15.1,15.15,14.95,15,1257
20130501|2013-04-26 12:00,26,14.96,15,14.82,14.85,1016
20130501|2013-04-26 12:30,26,14.9,14.9,14.8,14.85,824
20130501|2013-04-26 13:00,26,14.85,15.05,14.8,14.95,2104
20130501|2013-04-26 13:30,26,15,15,14.8,14.85,861
20130501|2013-04-26 14:00,26,14.85,14.85,14.7,14.77,2199
20130501|2013-04-26 14:30,26,14.75,14.85,14.7,14.8,2433
20130501|2013-04-26 15:00,26,14.8,14.9,14.75,14.75,5443
20130501|2013-04-26 16:30,26,14.8,14.8,14.77,14.77,7394
20130501|2013-04-29 07:00,29,14.6,14.63,14.5,14.51,499
20130501|2013-04-29 07:30,29,14.51,14.6,14.5,14.54,424
20130501|2013-04-29 08:00,29,14.55,14.55,14.47,14.5,977
20130501|2013-04-29 08:30,29,14.53,14.65,14.5,14.55,3378
20130501|2013-04-29 09:00,29,14.59,14.65,14.5,14.55,4627
20130501|2013-04-29 09:30,29,14.6,14.7,14.52,14.57,3666
20130501|2013-04-29 10:00,29,14.55,14.65,14.52,14.53,3508
20130501|2013-04-29 10:30,29,14.55,14.6,14.5,14.5,2171
20130501|2013-04-29 11:00,29,14.54,14.57,14.45,14.45,2024
20130501|2013-04-29 11:30,29,14.5,14.55,14.47,14.55,1771
20130501|2013-04-29 12:00,29,14.57,14.6,14.5,14.55,1349
20130501|2013-04-29 12:30,29,14.55,14.57,14.5,14.54,1093
20130501|2013-04-29 13:00,29,14.55,14.65,14.53,14.6,1310
20130501|2013-04-29 13:30,29,14.6,14.6,14.55,14.58,538
20130501|2013-04-29 14:00,29,14.58,14.85,14.56,14.75,2746
20130501|2013-04-29 14:30,29,14.75,14.8,14.7,14.75,1881
20130501|2013-04-29 15:00,29,14.7,14.8,14.69,14.75,6385
20130501|2013-04-30 07:00,30,14.7,14.8,14.7,14.78,601
20130501|2013-04-30 07:30,30,14.78,14.78,14.65,14.7,470
20130501|2013-04-30 08:00,30,14.7,14.8,14.68,14.7,261
20130501|2013-04-30 08:30,30,14.65,14.9,14.65,14.85,4351
20130501|2013-04-30 09:00,30,14.85,14.97,14.75,14.9,5985
20130501|2013-04-30 09:30,30,14.9,14.93,14.7,14.77,3246
20130501|2013-04-30 10:00,30,14.8,14.85,14.7,14.75,2308
20130501|2013-04-30 10:30,30,14.78,14.78,14.6,14.69,1550
20130501|2013-04-30 11:00,30,14.7,14.76,14.65,14.75,1711
20130501|2013-04-30 11:30,30,14.75,14.8,14.6,14.65,1073
20130501|2013-04-30 12:00,30,14.65,14.68,14.55,14.65,2789
20130501|2013-04-30 12:30,30,14.62,14.68,14.55,14.6,1416
20130501|2013-04-30 13:00,30,14.6,14.7,14.59,14.7,2504
20130501|2013-04-30 13:30,30,14.7,14.7,14.55,14.59,2452
20130501|2013-04-30 14:00,30,14.55,14.7,14.55,14.6,3923
20130501|2013-04-30 14:30,30,14.55,14.6,14.45,14.53,3391
20130501|2013-04-30 15:00,30,14.5,14.55,14.4,14.4,7280
20130501|2013-04-30 15:30,30,14.44,14.45,14.41,14.42,5716
20130501|2013-05-01 07:00,1,14.45,14.5,14.4,14.48,725
20130501|2013-05-01 07:30,1,14.5,14.6,14.45,14.59,622
20130501|2013-05-01 08:00,1,14.58,14.69,14.57,14.65,1209
20130501|2013-05-01 08:30,1,14.65,14.8,14.6,14.75,3304
20130501|2013-05-01 09:00,1,14.75,14.95,14.65,14.85,4533
20130501|2013-05-01 09:30,1,14.9,14.9,14.7,14.75,2559
20130501|2013-05-01 10:00,1,14.75,14.8,14.7,14.76,1634
20130501|2013-05-01 10:30,1,14.75,14.82,14.7,14.75,1526
20130501|2013-05-01 11:00,1,14.75,14.8,14.73,14.8,860
20130501|2013-05-01 11:30,1,14.76,14.87,14.75,14.85,1049
20130501|2013-05-01 12:00,1,14.85,14.97,14.8,14.85,4704
20130501|2013-05-01 12:30,1,14.8,14.95,14.8,14.9,2351
20130501|2013-05-01 13:00,1,14.9,14.9,14.65,14.7,5974
20130501|2013-05-01 13:30,1,14.72,14.86,14.7,14.81,4104
20130501|2013-05-01 14:00,1,14.82,15.25,14.79,15.2,7186
20130501|2013-05-01 14:30,1,15.25,15.25,15.05,15.25,8056
20130501|2013-05-01 15:00,1,15.2,15.3,15.1,15.2,9287
20130501|2013-05-01 15:30,1,15.13,15.14,15.12,15.12,7592
20130501|2013-05-02 07:00,2,14.9,14.95,14.85,14.85,1041
20130501|2013-05-02 07:30,2,14.9,14.9,14.65,14.85,2348
20130501|2013-05-02 08:00,2,14.82,15.1,14.82,14.95,2791
20130501|2013-05-02 08:30,2,14.9,14.98,14.75,14.9,7648
20130501|2013-05-02 09:00,2,14.9,14.9,14.68,14.75,4851
20130501|2013-05-02 09:30,2,14.75,14.85,14.71,14.8,2231
20130501|2013-05-02 10:00,2,14.8,14.8,14.55,14.62,3222
20130501|2013-05-02 10:30,2,14.65,14.7,14.6,14.65,2245
20130501|2013-05-02 11:00,2,14.7,14.8,14.65,14.78,1666
20130501|2013-05-02 11:30,2,14.8,14.8,14.65,14.67,998
20130501|2013-05-02 12:00,2,14.7,14.7,14.6,14.66,835
20130501|2013-05-02 12:30,2,14.7,14.7,14.6,14.6,835
20130501|2013-05-02 13:00,2,14.65,14.7,14.6,14.65,2705
20130501|2013-05-02 13:30,2,14.65,14.65,14.5,14.6,2505
20130501|2013-05-02 14:00,2,14.6,14.65,14.53,14.53,2390
20130501|2013-05-02 14:30,2,14.5,14.65,14.5,14.6,3474
20130501|2013-05-02 15:00,2,14.6,14.65,14.5,14.5,6502
20130501|2013-05-02 15:30,2,14.54,14.54,14.53,14.53,4914
20130501|2013-05-03 07:00,3,14.6,14.7,14.55,14.58,1035
20130501|2013-05-03 07:30,3,14.58,14.58,14.19,14.21,3223
20130501|2013-05-03 08:00,3,14.2,14.23,14.15,14.22,2437
20130501|2013-05-03 08:30,3,14.2,14.35,14.13,14.3,6108
20130501|2013-05-03 09:00,3,14.3,14.4,14.2,14.23,3399
20130501|2013-05-03 09:30,3,14.2,14.3,14.2,14.3,3052
20130501|2013-05-03 10:00,3,14.3,14.35,14.25,14.35,2376
20130501|2013-05-03 10:30,3,14.35,14.35,14.2,14.25,2184
20130501|2013-05-03 11:00,3,14.25,14.3,14.2,14.25,1306
20130501|2013-05-03 11:30,3,14.25,14.25,14.2,14.25,815
20130501|2013-05-03 12:00,3,14.2,14.25,14.2,14.23,882
20130501|2013-05-03 12:30,3,14.23,14.25,14.2,14.2,910
20130501|2013-05-03 13:00,3,14.2,14.25,14.15,14.18,1196
20130501|2013-05-03 13:30,3,14.15,14.3,14.15,14.2,2566
20130501|2013-05-03 14:00,3,14.2,14.3,14.2,14.3,2088
20130501|2013-05-03 14:30,3,14.25,14.3,14.2,14.25,2775
20130501|2013-05-03 15:00,3,14.25,14.3,14.15,14.2,6195
20130501|2013-05-03 15:30,3,14.24,14.25,14.23,14.25,3090
20130501|2013-05-06 07:00,6,14.2,14.3,14.2,14.3,439
20130501|2013-05-06 07:30,6,14.25,14.3,14.2,14.25,183
20130501|2013-05-06 08:00,6,14.25,14.25,14.2,14.23,329
20130501|2013-05-06 08:30,6,14.23,14.25,14.1,14.15,3230
20130501|2013-05-06 09:00,6,14.15,14.2,14.02,14.05,3091
20130501|2013-05-06 09:30,6,14,14.15,14,14.11,2055
20130501|2013-05-06 10:00,6,14.12,14.15,14,14,1398
20130501|2013-05-06 10:30,6,14.05,14.15,14,14.05,2539
20130501|2013-05-06 11:00,6,14.05,14.05,14,14.05,859
20130501|2013-05-06 11:30,6,14.05,14.05,14,14.05,747
20130501|2013-05-06 12:00,6,14.05,14.05,13.95,13.97,894
20130501|2013-05-06 12:30,6,13.98,14,13.9,13.93,1566
20130501|2013-05-06 13:00,6,13.93,13.95,13.9,13.9,837
20130501|2013-05-06 13:30,6,13.9,13.95,13.85,13.85,1243
20130501|2013-05-06 14:00,6,13.85,13.95,13.85,13.95,1462
20130501|2013-05-06 14:30,6,13.95,14,13.9,13.98,2146
20130501|2013-05-06 15:00,6,14,14,13.85,13.85,6789
20130501|2013-05-06 15:30,6,13.88,13.89,13.88,13.88,3409
20130501|2013-05-07 07:00,7,13.75,13.8,13.7,13.75,685
20130501|2013-05-07 07:30,7,13.72,13.8,13.7,13.78,209
20130501|2013-05-07 08:00,7,13.78,13.78,13.67,13.74,643
20130501|2013-05-07 08:30,7,13.75,13.85,13.7,13.75,4138
20130501|2013-05-07 09:00,7,13.75,14.1,13.75,13.9,4379
20130501|2013-05-07 09:30,7,13.94,14,13.85,13.93,2179
20130501|2013-05-07 10:00,7,13.95,13.95,13.85,13.9,2003
20130501|2013-05-07 10:30,7,13.9,13.95,13.85,13.9,1602
20130501|2013-05-07 11:00,7,13.88,13.9,13.75,13.8,1751
20130501|2013-05-07 11:30,7,13.8,13.8,13.7,13.75,1611
20130501|2013-05-07 12:00,7,13.7,13.8,13.7,13.75,2099
20130501|2013-05-07 12:30,7,13.75,13.8,13.7,13.75,1081
20130501|2013-05-07 13:00,7,13.75,13.85,13.75,13.83,1493
20130501|2013-05-07 13:30,7,13.85,13.9,13.8,13.8,2106
20130501|2013-05-07 14:00,7,13.8,13.85,13.75,13.78,1781
20130501|2013-05-07 14:30,7,13.75,13.9,13.75,13.87,4276
20130501|2013-05-07 15:00,7,13.9,13.9,13.8,13.9,5292
20130501|2013-05-07 15:30,7,13.84,13.85,13.83,13.84,2081
20130501|2013-05-08 07:00,8,13.9,13.95,13.83,13.93,608
20130501|2013-05-08 07:30,8,13.9,14,13.9,14,511
20130501|2013-05-08 08:00,8,13.99,14.05,13.95,14,707
20130501|2013-05-08 08:30,8,14,14.05,13.85,13.9,4546
20130501|2013-05-08 09:00,8,13.9,14,13.85,13.9,2448
20130501|2013-05-08 09:30,8,13.89,14.05,13.87,14,2157
20130501|2013-05-08 10:00,8,14,14.05,13.93,14,2732
20130501|2013-05-08 10:30,8,14.01,14.05,13.95,14,1687
20130501|2013-05-08 11:00,8,14,14.1,13.95,14.1,2520
20130501|2013-05-08 11:30,8,14.1,14.15,14.05,14.1,2797
20130501|2013-05-08 12:00,8,14.12,14.12,14,14.1,1164
20130501|2013-05-08 12:30,8,14.1,14.15,14.05,14.1,1518
20130501|2013-05-08 13:00,8,14.1,14.1,14.05,14.1,296
20130501|2013-05-08 13:30,8,14.1,14.3,14.05,14.2,3011
20130501|2013-05-08 14:00,8,14.19,14.25,13.9,13.98,4428
20130501|2013-05-08 14:30,8,13.99,14,13.9,13.92,2315
20130501|2013-05-08 15:00,8,13.9,14,13.9,13.95,4917
20130501|2013-05-08 15:30,8,13.99,14,13.98,13.98,3956
20130501|2013-05-09 07:00,9,14.1,14.25,14.1,14.2,573
20130501|2013-05-09 07:30,9,14.2,14.26,14.1,14.15,956
20130501|2013-05-09 08:00,9,14.15,14.18,14,14.05,1402
20130501|2013-05-09 08:30,9,14,14.2,13.95,14.15,4927
20130501|2013-05-09 09:00,9,14.15,14.45,14.13,14.36,7225
20130501|2013-05-09 09:30,9,14.35,14.39,14.2,14.3,3502
20130501|2013-05-09 10:00,9,14.25,14.3,14.21,14.25,2891
20130501|2013-05-09 10:30,9,14.2,14.25,14.1,14.12,1793
20130501|2013-05-09 11:00,9,14.15,14.25,14.1,14.15,1720
20130501|2013-05-09 11:30,9,14.2,14.2,14.05,14.06,862
20130501|2013-05-09 12:00,9,14.05,14.1,14,14.05,2073
20130501|2013-05-09 12:30,9,14.05,14.07,13.95,14.05,2812
20130501|2013-05-09 13:00,9,14.02,14.15,14,14,1106
20130501|2013-05-09 13:30,9,14.04,14.45,14.04,14.45,7704
20130501|2013-05-09 14:00,9,14.45,14.55,14.1,14.2,9885
20130501|2013-05-09 14:30,9,14.2,14.35,14.1,14.15,6055
20130501|2013-05-09 15:00,9,14.15,14.2,14.1,14.15,4478
20130501|2013-05-09 15:30,9,14.19,14.19,14.18,14.19,4272
20130501|2013-05-10 07:00,10,14.1,14.17,14.05,14.15,1359
20130501|2013-05-10 07:30,10,14.15,14.2,14.14,14.17,398
20130501|2013-05-10 08:00,10,14.17,14.28,14.14,14.25,573
20130501|2013-05-10 08:30,10,14.24,14.3,14.04,14.05,4950
20130501|2013-05-10 09:00,10,14.05,14.25,14,14.25,3484
20130501|2013-05-10 09:30,10,14.25,14.4,14.15,14.2,4790
20130501|2013-05-10 10:00,10,14.18,14.25,14.15,14.18,2358
20130501|2013-05-10 10:30,10,14.18,14.3,14.1,14.26,2961
20130501|2013-05-10 11:00,10,14.3,14.4,14.17,14.23,3906
20130501|2013-05-10 11:30,10,14.23,14.27,14.15,14.21,1843
20130501|2013-05-10 12:00,10,14.2,14.21,14.05,14.1,1606
20130501|2013-05-10 12:30,10,14.09,14.22,14.05,14.18,1825
20130501|2013-05-10 13:00,10,14.19,14.2,14,14,2651
20130501|2013-05-10 13:30,10,14.04,14.15,14,14.15,4262
20130501|2013-05-10 14:00,10,14.1,14.11,14,14.05,2077
20130501|2013-05-10 14:30,10,14.05,14.05,13.85,13.85,4316
20130501|2013-05-10 15:00,10,13.85,13.9,13.8,13.8,6009
20130501|2013-05-10 15:30,10,13.83,13.85,13.83,13.84,3964
20130501|2013-05-13 07:00,13,14.05,14.1,13.95,14,940
20130501|2013-05-13 07:30,13,14.02,14.05,13.85,13.92,1259
20130501|2013-05-13 08:00,13,13.9,13.95,13.85,13.87,405
20130501|2013-05-13 08:30,13,13.85,14,13.8,13.9,5357
20130501|2013-05-13 09:00,13,13.95,13.96,13.75,13.77,4578
20130501|2013-05-13 09:30,13,13.77,13.8,13.7,13.8,1677
20130501|2013-05-13 10:00,13,13.79,13.85,13.75,13.85,2390
20130501|2013-05-13 10:30,13,13.83,13.83,13.7,13.75,1441
20130501|2013-05-13 11:00,13,13.75,13.75,13.7,13.74,895
20130501|2013-05-13 11:30,13,13.7,13.8,13.7,13.8,1023
20130501|2013-05-13 12:00,13,13.8,13.8,13.75,13.8,734
20130501|2013-05-13 12:30,13,13.75,13.85,13.75,13.76,2003
20130501|2013-05-13 13:00,13,13.75,13.8,13.7,13.75,1586
20130501|2013-05-13 13:30,13,13.7,13.75,13.65,13.7,1515
20130501|2013-05-13 14:00,13,13.65,13.75,13.65,13.75,1899
20130501|2013-05-13 14:30,13,13.75,13.75,13.65,13.7,2564
20130501|2013-05-13 15:00,13,13.65,13.7,13.6,13.6,5267
20130501|2013-05-13 15:30,13,13.63,13.64,13.63,13.63,4266
20130501|2013-05-14 07:00,14,13.65,13.65,13.55,13.62,454
20130501|2013-05-14 07:30,14,13.62,13.7,13.6,13.65,373
20130501|2013-05-14 08:00,14,13.64,13.7,13.55,13.64,599
20130501|2013-05-14 08:30,14,13.6,13.7,13.5,13.68,6091
20130501|2013-05-14 09:00,14,13.65,13.75,13.6,13.71,3076
20130501|2013-05-14 09:30,14,13.7,13.8,13.7,13.77,3248
20130501|2013-05-14 10:00,14,13.77,13.85,13.75,13.85,2296
20130501|2013-05-14 10:30,14,13.83,13.85,13.7,13.73,2179
20130501|2013-05-14 11:00,14,13.73,13.75,13.55,13.63,4446
20130501|2013-05-14 11:30,14,13.63,13.65,13.58,13.61,1291
20130501|2013-05-14 12:00,14,13.6,13.65,13.55,13.6,747
20130501|2013-05-14 12:30,14,13.6,13.7,13.55,13.7,1630
20130501|2013-05-14 13:00,14,13.7,13.7,13.6,13.63,1569
20130501|2013-05-14 13:30,14,13.65,13.7,13.6,13.7,1309
20130501|2013-05-14 14:00,14,13.68,13.7,13.55,13.6,1940
20130501|2013-05-14 14:30,14,13.55,13.6,13.45,13.51,5094
20130501|2013-05-14 15:00,14,13.5,13.55,13.48,13.5,6364
20130501|2013-05-14 15:30,14,13.54,13.54,13.53,13.54,4471
20130501|2013-05-15 07:00,15,13.6,13.72,13.6,13.69,292
20130501|2013-05-15 07:30,15,13.7,13.72,13.64,13.65,532
20130501|2013-05-15 08:00,15,13.65,13.77,13.65,13.72,946
20130501|2013-05-15 08:30,15,13.7,13.8,13.6,13.7,6274
20130501|2013-05-15 09:00,15,13.7,13.85,13.68,13.74,4192
20130501|2013-05-15 09:30,15,13.75,13.75,13.65,13.65,2406
20130501|2013-05-15 10:00,15,13.65,13.68,13.5,13.63,3039
20130501|2013-05-15 10:30,15,13.64,13.65,13.55,13.62,1961
20130501|2013-05-15 11:00,15,13.65,13.8,13.6,13.75,2914
20130501|2013-05-15 11:30,15,13.8,13.85,13.7,13.83,4183
20130501|2013-05-15 12:00,15,13.83,13.9,13.8,13.83,3962
20130501|2013-05-15 12:30,15,13.82,13.85,13.65,13.7,3503
20130501|2013-05-15 13:00,15,13.69,13.7,13.6,13.6,3365
20130501|2013-05-15 13:30,15,13.6,13.75,13.6,13.67,3158
20130501|2013-05-15 14:00,15,13.7,13.75,13.6,13.65,2979
20130501|2013-05-15 14:30,15,13.65,13.7,13.55,13.6,2692
20130501|2013-05-15 15:00,15,13.65,13.7,13.6,13.65,3798
20130501|2013-05-15 15:30,15,13.69,13.69,13.68,13.68,3624
20130501|2013-05-16 07:00,16,13.65,13.7,13.6,13.65,612
20130501|2013-05-16 07:30,16,13.65,13.88,13.65,13.8,1478
20130501|2013-05-16 08:00,16,13.75,13.85,13.75,13.8,735
20130501|2013-05-16 08:30,16,13.8,13.88,13.75,13.84,5599
20130501|2013-05-16 09:00,16,13.83,14.1,13.78,14,9935
20130501|2013-05-16 09:30,16,13.99,14.05,13.8,13.8,4755
20130501|2013-05-16 10:00,16,13.84,13.85,13.65,13.72,4004
20130501|2013-05-16 10:30,16,13.7,13.72,13.64,13.68,1681
20130501|2013-05-16 11:00,16,13.68,13.7,13.65,13.65,1413
20130501|2013-05-16 11:30,16,13.7,13.7,13.65,13.67,573
20130501|2013-05-16 12:00,16,13.65,13.7,13.65,13.67,496
20130501|2013-05-16 12:30,16,13.65,13.69,13.6,13.65,1398
20130501|2013-05-16 13:00,16,13.64,13.7,13.6,13.7,1525
20130501|2013-05-16 13:30,16,13.65,13.75,13.65,13.7,635
20130501|2013-05-16 14:00,16,13.75,13.9,13.7,13.78,2817
20130501|2013-05-16 14:30,16,13.75,13.9,13.75,13.85,2385
20130501|2013-05-16 15:00,16,13.85,14,13.8,13.95,3970
20130501|2013-05-16 15:30,16,13.94,13.94,13.93,13.93,4186
20130501|2013-05-17 07:00,17,13.8,13.8,13.7,13.74,480
20130501|2013-05-17 07:30,17,13.74,13.75,13.65,13.67,371
20130501|2013-05-17 08:00,17,13.65,13.75,13.6,13.75,633
20130501|2013-05-17 08:30,17,13.7,13.8,13.58,13.65,6914
20130501|2013-05-17 09:00,17,13.63,13.65,13.45,13.5,5095
20130501|2013-05-17 09:30,17,13.5,13.59,13.45,13.55,4433
20130501|2013-05-17 10:00,17,13.56,13.6,13.49,13.53,2338
20130501|2013-05-17 10:30,17,13.52,13.52,13.4,13.45,2474
20130501|2013-05-17 11:00,17,13.4,13.45,13.4,13.42,936
20130501|2013-05-17 11:30,17,13.42,13.44,13.25,13.29,2778
20130501|2013-05-17 12:00,17,13.28,13.3,13.1,13.13,3463
20130501|2013-05-17 12:30,17,13.13,13.28,13.1,13.22,2319
20130501|2013-05-17 13:00,17,13.2,13.21,13,13.05,4010
20130501|2013-05-17 13:30,17,13.05,13.15,13,13.1,4290
20130501|2013-05-17 14:00,17,13.1,13.15,13.05,13.1,2914
20130501|2013-05-17 14:30,17,13.09,13.2,13.05,13.1,4195
20130501|2013-05-17 15:00,17,13.13,13.25,13.1,13.15,8333
20130501|2013-05-17 15:30,17,13.18,13.19,13.16,13.16,5642
20130501|2013-05-20 07:00,20,13.25,13.5,13.25,13.48,1467
20130501|2013-05-20 07:30,20,13.45,13.5,13.4,13.5,765
20130501|2013-05-20 08:00,20,13.5,13.51,13.35,13.39,2045
20130501|2013-05-20 08:30,20,13.35,13.44,13.25,13.31,5883
20130501|2013-05-20 09:00,20,13.31,13.35,13.25,13.3,4646
20130501|2013-05-20 09:30,20,13.32,13.35,13.2,13.2,3333
20130501|2013-05-20 10:00,20,13.24,13.25,13.15,13.18,2231
20130501|2013-05-20 10:30,20,13.15,13.2,13.15,13.15,1165
20130501|2013-05-20 11:00,20,13.2,13.3,13.15,13.27,2063
20130501|2013-05-20 11:30,20,13.26,13.35,13.25,13.3,1970
20130501|2013-05-20 12:00,20,13.3,13.35,13.2,13.25,3866
20130501|2013-05-20 12:30,20,13.28,13.35,13.15,13.3,3251
20130501|2013-05-20 13:00,20,13.25,13.35,13.25,13.25,2166
20130501|2013-05-20 13:30,20,13.3,13.35,13.25,13.3,1362
20130501|2013-05-20 14:00,20,13.35,13.4,13.25,13.3,3238
20130501|2013-05-20 14:30,20,13.33,13.4,13.3,13.3,3771
20130501|2013-05-20 15:00,20,13.35,13.35,13.25,13.28,8896
20130501|2013-05-21 07:00,21,13.2,13.3,13.2,13.2,429
20130501|2013-05-21 07:30,21,13.2,13.25,13.2,13.25,283
20130501|2013-05-21 08:00,21,13.2,13.25,13.2,13.2,772
20130501|2013-05-21 08:30,21,13.25,13.25,13.15,13.24,3035
20130501|2013-05-21 09:00,21,13.24,13.58,13.2,13.43,5867
20130501|2013-05-21 09:30,21,13.4,13.55,13.4,13.41,3689
20130501|2013-05-21 10:00,21,13.41,13.45,13.3,13.4,3229
20130501|2013-05-21 10:30,21,13.35,13.36,13.2,13.25,2302
20130501|2013-05-21 11:00,21,13.25,13.25,13.15,13.15,1272
20130501|2013-05-21 11:30,21,13.17,13.25,13.15,13.2,1871
20130501|2013-05-21 12:00,21,13.21,13.25,13.1,13.13,2743
20130501|2013-05-21 12:30,21,13.13,13.23,13.1,13.22,2371
20130501|2013-05-21 13:00,21,13.25,13.28,13.15,13.28,2768
20130501|2013-05-21 13:30,21,13.25,13.33,13.2,13.3,5033
20130501|2013-05-21 14:00,21,13.3,13.39,13.25,13.35,4290
20130501|2013-05-21 14:30,21,13.35,13.5,13.3,13.45,8342
20130501|2013-05-21 15:00,21,13.45,13.55,13.4,13.5,7847
20130601|2012-09-25 08:00,25,25.5,25.5,25.43,25.43,22
20130601|2012-09-25 08:30,25,25.56,25.7,25.56,25.66,8
20130601|2012-09-25 09:00,25,25.65,25.65,25.57,25.57,4
20130601|2012-09-25 09:30,25,25.59,25.59,25.49,25.49,36
20130601|2012-09-25 10:00,25,25.47,25.47,25.46,25.46,7
20130601|2012-09-25 11:00,25,25.5,25.5,25.5,25.5,4
20130601|2012-09-25 11:30,25,25.6,25.81,25.6,25.81,9
20130601|2012-09-25 12:00,25,25.68,25.68,25.64,25.64,9
20130601|2012-09-25 13:30,25,25.67,25.67,25.67,25.67,2
20130601|2012-09-25 14:30,25,25.88,26.05,25.88,26.05,53
20130601|2012-09-25 15:00,25,26.05,26.1,26.05,26.1,13
20130601|2012-09-26 07:00,26,25.8,25.8,25.8,25.8,1
20130601|2012-09-26 08:00,26,26.1,26.15,26.1,26.15,6
20130601|2012-09-26 08:30,26,26.1,26.17,26.09,26.17,83
20130601|2012-09-26 09:00,26,26.2,26.45,26.19,26.25,9
20130601|2012-09-26 09:30,26,26.28,26.4,26.28,26.4,6
20130601|2012-09-26 12:30,26,26.1,26.1,26.1,26.1,3
20130601|2012-09-26 13:00,26,26.4,26.4,26.4,26.4,1
20130601|2012-09-26 14:30,26,26.4,26.4,26.4,26.4,1
20130601|2012-09-26 15:00,26,26.17,26.24,26.17,26.24,2
20130601|2012-09-27 09:30,27,25.95,25.99,25.95,25.99,2
20130601|2012-09-27 11:00,27,25.68,25.68,25.68,25.68,1
20130601|2012-09-27 13:30,27,25.6,25.6,25.6,25.6,2
20130601|2012-09-28 07:00,28,25.66,25.73,25.66,25.73,2
20130601|2012-09-28 08:30,28,25.8,25.85,25.8,25.85,20
20130601|2012-09-28 09:30,28,25.85,25.87,25.8,25.8,26
20130601|2012-09-28 10:00,28,25.75,25.85,25.75,25.8,5
20130601|2012-09-28 11:00,28,25.7,25.8,25.67,25.8,20
20130601|2012-09-28 12:30,28,25.7,25.72,25.68,25.69,12
20130601|2012-09-28 13:00,28,25.7,25.7,25.7,25.7,1
20130601|2012-09-28 13:30,28,25.7,25.75,25.69,25.75,26
20130601|2012-09-28 14:00,28,25.75,25.8,25.75,25.8,29
20130601|2012-09-28 14:30,28,25.85,25.88,25.72,25.72,17
20130601|2012-10-01 07:00,1,25.55,25.56,25.55,25.55,6
20130601|2012-10-01 07:30,1,25.55,25.56,25.55,25.56,10
20130601|2012-10-01 08:00,1,25.6,25.6,25.57,25.57,4
20130601|2012-10-01 08:30,1,25.53,25.55,25.5,25.55,14
20130601|2012-10-01 09:00,1,25.48,25.52,25.35,25.45,10
20130601|2012-10-01 09:30,1,25.45,25.45,25.4,25.4,10
20130601|2012-10-01 10:30,1,25.45,25.45,25.45,25.45,1
20130601|2012-10-01 11:00,1,25.45,25.45,25.38,25.38,2
20130601|2012-10-01 11:30,1,25.45,25.5,25.45,25.5,2
20130601|2012-10-01 12:00,1,25.55,25.55,25.55,25.55,4
20130601|2012-10-01 12:30,1,25.55,25.55,25.55,25.55,24
20130601|2012-10-01 13:00,1,25.35,25.4,25.35,25.4,11
20130601|2012-10-01 13:30,1,25.35,25.54,25.35,25.46,4
20130601|2012-10-01 14:00,1,25.5,25.55,25.5,25.55,2
20130601|2012-10-01 15:00,1,25.74,25.74,25.74,25.74,2
20130601|2012-10-02 08:30,2,25.5,25.54,25.45,25.54,13
20130601|2012-10-02 09:00,2,25.55,25.67,25.55,25.67,15
20130601|2012-10-02 10:00,2,25.6,25.6,25.6,25.6,1
20130601|2012-10-02 10:30,2,25.7,25.7,25.7,25.7,3
20130601|2012-10-02 12:30,2,25.6,25.6,25.6,25.6,2
20130601|2012-10-02 13:00,2,25.58,25.65,25.57,25.65,5
20130601|2012-10-02 13:30,2,25.7,25.7,25.68,25.7,12
20130601|2012-10-02 14:00,2,25.67,25.7,25.65,25.69,18
20130601|2012-10-02 14:30,2,25.7,25.72,25.48,25.48,11
20130601|2012-10-02 15:00,2,25.41,25.55,25.4,25.55,9
20130601|2012-10-03 08:00,3,25.47,25.47,25.47,25.47,1
20130601|2012-10-03 08:30,3,25.5,25.54,25.49,25.54,12
20130601|2012-10-03 09:00,3,25.5,25.5,25.45,25.49,3
20130601|2012-10-03 10:00,3,25.21,25.25,25.21,25.25,2
20130601|2012-10-03 10:30,3,25.32,25.33,25.28,25.32,8
20130601|2012-10-03 11:00,3,25.36,25.36,25.34,25.34,13
20130601|2012-10-03 12:00,3,25.35,25.39,25.35,25.39,26
20130601|2012-10-03 12:30,3,25.4,25.45,25.38,25.4,44
20130601|2012-10-03 13:00,3,25.4,25.4,25.4,25.4,6
20130601|2012-10-03 13:30,3,25.4,25.4,25.4,25.4,1
20130601|2012-10-03 14:00,3,25.5,25.5,25.5,25.5,2
20130601|2012-10-03 15:00,3,25.44,25.44,25.43,25.43,15
20130601|2012-10-04 08:00,4,25.21,25.21,25.21,25.21,14
20130601|2012-10-04 08:30,4,25.15,25.27,25.15,25.22,16
20130601|2012-10-04 09:00,4,25.15,25.15,24.95,25.1,283
20130601|2012-10-04 09:30,4,25.15,25.15,25.1,25.13,162
20130601|2012-10-04 10:00,4,25.15,25.17,25.14,25.15,35
20130601|2012-10-04 10:30,4,25.15,25.15,25.15,25.15,1
20130601|2012-10-04 11:00,4,25.12,25.12,25.12,25.12,4
20130601|2012-10-04 11:30,4,25.2,25.24,25.15,25.15,47
20130601|2012-10-04 12:00,4,25.17,25.17,25.17,25.17,1
20130601|2012-10-04 12:30,4,25.12,25.2,25,25.2,259
20130601|2012-10-04 13:00,4,25.06,25.06,25.05,25.06,35
20130601|2012-10-04 14:00,4,25.1,25.1,25.1,25.1,1
20130601|2012-10-04 14:30,4,25.05,25.05,25.05,25.05,4
20130601|2012-10-04 15:00,4,25.05,25.07,25.04,25.04,14
20130601|2012-10-05 08:00,5,24.58,24.58,24.55,24.55,4
20130601|2012-10-05 08:30,5,24.6,24.6,24.6,24.6,1
20130601|2012-10-05 09:00,5,24.6,24.6,24.6,24.6,1
20130601|2012-10-05 10:00,5,24.65,24.7,24.65,24.65,7
20130601|2012-10-05 13:00,5,24.65,24.65,24.65,24.65,10
20130601|2012-10-05 13:30,5,24.65,24.75,24.65,24.75,55
20130601|2012-10-05 14:00,5,24.8,24.82,24.75,24.82,43
20130601|2012-10-05 14:30,5,24.85,24.87,24.8,24.83,32
20130601|2012-10-05 15:00,5,24.8,24.86,24.77,24.78,61
20130601|2012-10-08 07:00,8,24.93,24.93,24.93,24.93,2
20130601|2012-10-08 08:00,8,24.87,24.87,24.87,24.87,1
20130601|2012-10-08 08:30,8,24.9,24.9,24.83,24.88,18
20130601|2012-10-08 09:00,8,24.89,24.89,24.89,24.89,1
20130601|2012-10-08 09:30,8,24.85,24.85,24.85,24.85,1
20130601|2012-10-08 10:30,8,24.88,24.9,24.75,24.88,121
20130601|2012-10-08 11:00,8,24.85,24.85,24.85,24.85,1
20130601|2012-10-08 12:00,8,24.85,24.86,24.8,24.86,50
20130601|2012-10-08 12:30,8,24.81,24.81,24.81,24.81,1
20130601|2012-10-08 14:00,8,24.75,24.75,24.75,24.75,11
20130601|2012-10-08 14:30,8,24.8,24.8,24.8,24.8,6
20130601|2012-10-08 15:00,8,24.79,24.79,24.79,24.79,5
20130601|2012-10-09 08:30,9,24.65,24.83,24.65,24.78,87
20130601|2012-10-09 09:00,9,24.82,24.82,24.68,24.73,36
20130601|2012-10-09 09:30,9,24.77,24.85,24.69,24.85,122
20130601|2012-10-09 10:00,9,24.94,24.94,24.94,24.94,5
20130601|2012-10-09 10:30,9,24.9,24.9,24.9,24.9,3
20130601|2012-10-09 11:00,9,24.93,24.93,24.8,24.8,3
20130601|2012-10-09 12:00,9,24.8,24.8,24.8,24.8,1
20130601|2012-10-09 13:30,9,24.85,24.85,24.83,24.83,2
20130601|2012-10-09 14:00,9,24.9,24.9,24.9,24.9,1
20130601|2012-10-09 14:30,9,24.9,24.95,24.9,24.9,7
20130601|2012-10-09 15:00,9,24.85,24.85,24.8,24.8,7
20130601|2012-10-10 08:30,10,24.85,24.85,24.8,24.8,2
20130601|2012-10-10 09:00,10,24.75,24.75,24.7,24.7,12
20130601|2012-10-10 09:30,10,24.74,24.76,24.7,24.76,69
20130601|2012-10-10 10:00,10,24.75,24.77,24.65,24.75,64
20130601|2012-10-10 10:30,10,24.8,24.87,24.8,24.87,7
20130601|2012-10-10 12:00,10,24.85,24.85,24.85,24.85,1
20130601|2012-10-10 12:30,10,24.85,24.85,24.75,24.78,13
20130601|2012-10-11 09:30,11,24.35,24.38,24.29,24.3,29
20130601|2012-10-11 10:00,11,24.35,24.47,24.32,24.47,38
20130601|2012-10-11 10:30,11,24.46,24.46,24.46,24.46,7
20130601|2012-10-11 11:00,11,24.47,24.48,24.47,24.48,2
20130601|2012-10-11 12:30,11,24.45,24.51,24.44,24.51,18
20130601|2012-10-11 13:00,11,24.5,24.5,24.49,24.49,2
20130601|2012-10-11 13:30,11,24.55,24.55,24.54,24.55,4
20130601|2012-10-11 14:00,11,24.5,24.5,24.5,24.5,2
20130601|2012-10-11 14:30,11,24.45,24.46,24.45,24.46,10
20130601|2012-10-11 15:00,11,24.49,24.55,24.49,24.5,22
20130601|2012-10-12 09:00,12,24.26,24.26,24.25,24.25,2
20130601|2012-10-12 10:00,12,24.25,24.27,24.24,24.25,38
20130601|2012-10-12 10:30,12,24.25,24.36,24.25,24.35,94
20130601|2012-10-12 11:00,12,24.25,24.37,24.25,24.37,203
20130601|2012-10-12 11:30,12,24.3,24.35,24.25,24.35,58
20130601|2012-10-12 12:00,12,24.4,24.45,24.4,24.45,17
20130601|2012-10-12 12:30,12,24.45,24.49,24.38,24.44,65
20130601|2012-10-12 13:00,12,24.4,24.41,24.35,24.35,87
20130601|2012-10-12 13:30,12,24.1,24.12,24.1,24.12,6
20130601|2012-10-12 14:00,12,24.2,24.2,24.12,24.12,13
20130601|2012-10-12 14:30,12,24.15,24.17,24.15,24.15,5
20130601|2012-10-12 15:00,12,24.2,24.3,24.15,24.25,106
20130601|2012-10-15 08:00,15,23.9,23.95,23.85,23.95,7
20130601|2012-10-15 08:30,15,23.95,24,23.95,23.99,5
20130601|2012-10-15 09:00,15,24.05,24.3,24.04,24.04,132
20130601|2012-10-15 10:00,15,24,24,24,24,1
20130601|2012-10-15 10:30,15,23.96,23.96,23.85,23.85,6
20130601|2012-10-15 11:00,15,23.88,23.9,23.85,23.9,5
20130601|2012-10-15 11:30,15,23.9,23.9,23.9,23.9,4
20130601|2012-10-15 12:30,15,23.89,23.9,23.89,23.9,8
20130601|2012-10-15 14:30,15,23.79,23.79,23.79,23.79,5
20130601|2012-10-15 15:00,15,23.9,24,23.9,23.93,30
20130601|2012-10-16 07:00,16,23.7,23.7,23.7,23.7,1
20130601|2012-10-16 07:30,16,23.78,23.78,23.78,23.78,1
20130601|2012-10-16 08:00,16,23.8,23.87,23.8,23.86,5
20130601|2012-10-16 08:30,16,23.83,23.83,23.83,23.83,2
20130601|2012-10-16 09:00,16,23.65,23.73,23.65,23.73,6
20130601|2012-10-16 10:00,16,23.75,23.75,23.75,23.75,3
20130601|2012-10-16 10:30,16,23.75,23.75,23.75,23.75,8
20130601|2012-10-16 11:00,16,23.77,23.77,23.77,23.77,1
20130601|2012-10-16 11:30,16,23.75,23.75,23.75,23.75,7
20130601|2012-10-16 12:00,16,23.77,23.77,23.7,23.74,14
20130601|2012-10-16 12:30,16,23.7,23.7,23.7,23.7,4
20130601|2012-10-16 13:00,16,23.75,23.75,23.74,23.74,31
20130601|2012-10-16 13:30,16,23.8,23.86,23.8,23.85,50
20130601|2012-10-16 14:00,16,23.85,23.89,23.85,23.89,4
20130601|2012-10-16 14:30,16,23.8,23.82,23.78,23.8,9
20130601|2012-10-16 15:00,16,23.75,23.75,23.73,23.75,79
20130601|2012-10-17 07:00,17,23.65,23.66,23.65,23.66,16
20130601|2012-10-17 07:30,17,23.67,23.67,23.67,23.67,3
20130601|2012-10-17 08:00,17,23.75,23.75,23.75,23.75,1
20130601|2012-10-17 08:30,17,23.8,23.9,23.75,23.75,13
20130601|2012-10-17 09:00,17,23.7,23.7,23.7,23.7,2
20130601|2012-10-17 09:30,17,23.75,23.8,23.65,23.7,73
20130601|2012-10-17 10:00,17,23.71,23.75,23.71,23.74,14
20130601|2012-10-17 10:30,17,23.7,23.7,23.7,23.7,1
20130601|2012-10-17 11:00,17,23.7,23.7,23.65,23.65,14
20130601|2012-10-17 12:00,17,23.65,23.68,23.6,23.6,59
20130601|2012-10-17 12:30,17,23.63,23.75,23.6,23.7,55
20130601|2012-10-17 13:00,17,23.65,23.65,23.65,23.65,3
20130601|2012-10-17 14:00,17,23.5,23.5,23.5,23.5,2
20130601|2012-10-17 14:30,17,23.53,23.53,23.5,23.53,23
20130601|2012-10-17 15:00,17,23.54,23.55,23.4,23.5,72
20130601|2012-10-18 07:00,18,23.5,23.55,23.5,23.5,3
20130601|2012-10-18 07:30,18,23.55,23.56,23.55,23.55,4
20130601|2012-10-18 08:00,18,23.68,23.68,23.68,23.68,1
20130601|2012-10-18 09:00,18,23.65,23.65,23.6,23.65,79
20130601|2012-10-18 10:00,18,23.51,23.51,23.45,23.5,13
20130601|2012-10-18 10:30,18,23.5,23.5,23.5,23.5,1
20130601|2012-10-18 11:00,18,23.35,23.35,23.35,23.35,1
20130601|2012-10-18 11:30,18,23.35,23.35,23.35,23.35,2
20130601|2012-10-18 12:00,18,23.5,23.6,23.5,23.5,3
20130601|2012-10-18 13:30,18,23.64,23.69,23.64,23.65,5
20130601|2012-10-18 14:30,18,23.6,23.6,23.6,23.6,13
20130601|2012-10-18 15:00,18,23.6,23.61,23.59,23.61,102
20130601|2012-10-19 07:00,19,23.6,23.6,23.6,23.6,1
20130601|2012-10-19 07:30,19,23.6,23.6,23.58,23.58,3
20130601|2012-10-19 08:30,19,23.6,23.6,23.55,23.55,19
20130601|2012-10-19 09:00,19,23.55,23.55,23.55,23.55,1
20130601|2012-10-19 09:30,19,23.55,23.55,23.5,23.55,12
20130601|2012-10-19 10:00,19,23.55,23.65,23.55,23.65,109
20130601|2012-10-19 10:30,19,23.6,23.65,23.6,23.65,38
20130601|2012-10-19 11:00,19,23.7,23.8,23.65,23.75,12
20130601|2012-10-19 11:30,19,23.85,23.85,23.85,23.85,4
20130601|2012-10-19 12:00,19,23.9,23.97,23.85,23.9,25
20130601|2012-10-19 12:30,19,24,24,24,24,1
20130601|2012-10-19 13:30,19,24.05,24.05,24.05,24.05,13
20130601|2012-10-19 14:00,19,24.05,24.05,24,24,3
20130601|2012-10-19 14:30,19,24,24,23.9,23.9,3
20130601|2012-10-19 15:00,19,24,24.16,23.95,24.1,68
20130601|2012-10-22 08:00,22,24.05,24.15,24.05,24.15,4
20130601|2012-10-22 08:30,22,24.05,24.1,24.05,24.05,11
20130601|2012-10-22 09:00,22,24,24.06,24,24.06,4
20130601|2012-10-22 09:30,22,23.9,23.9,23.89,23.9,11
20130601|2012-10-22 10:00,22,23.95,23.95,23.9,23.9,30
20130601|2012-10-22 10:30,22,23.9,23.9,23.9,23.9,10
20130601|2012-10-22 11:30,22,23.95,23.96,23.9,23.9,7
20130601|2012-10-22 12:00,22,23.95,24,23.95,24,38
20130601|2012-10-22 12:30,22,24.02,24.02,24.02,24.02,2
20130601|2012-10-22 13:00,22,24,24,24,24,1
20130601|2012-10-22 13:30,22,24,24,23.98,23.98,3
20130601|2012-10-22 14:00,22,24,24,23.95,23.95,11
20130601|2012-10-22 14:30,22,23.85,23.85,23.7,23.7,17
20130601|2012-10-22 15:00,22,23.65,23.8,23.65,23.8,8
20130601|2012-10-23 07:00,23,24.16,24.16,24.15,24.15,5
20130601|2012-10-23 07:30,23,24.3,24.42,24.3,24.42,28
20130601|2012-10-23 08:00,23,24.35,24.35,24.35,24.35,3
20130601|2012-10-23 08:30,23,24.4,24.45,24.35,24.4,31
20130601|2012-10-23 09:00,23,24.35,24.4,24.25,24.35,111
20130601|2012-10-23 09:30,23,24.35,24.5,24.35,24.41,298
20130601|2012-10-23 10:00,23,24.45,24.45,24.2,24.2,98
20130601|2012-10-23 10:30,23,24.2,24.35,24,24,304
20130601|2012-10-23 11:00,23,24,24.15,23.95,24,179
20130601|2012-10-23 11:30,23,24.05,24.05,23.85,24.05,102
20130601|2012-10-23 12:00,23,24.05,24.1,23.97,24.09,20
20130601|2012-10-23 12:30,23,24.1,24.15,24.07,24.1,15
20130601|2012-10-23 13:00,23,24.1,24.2,24.02,24.15,20
20130601|2012-10-23 13:30,23,24.1,24.1,24,24.04,13
20130601|2012-10-23 14:00,23,24.05,24.15,24.04,24.13,22
20130601|2012-10-23 14:30,23,24.25,24.3,24.2,24.2,19
20130601|2012-10-23 15:00,23,24.25,24.35,24.16,24.21,39
20130601|2012-10-24 08:00,24,23.9,23.91,23.88,23.88,11
20130601|2012-10-24 08:30,24,23.95,23.95,23.95,23.95,2
20130601|2012-10-24 09:00,24,23.9,24,23.85,23.96,60
20130601|2012-10-24 09:30,24,23.85,23.85,23.83,23.83,2
20130601|2012-10-24 10:00,24,23.8,23.84,23.75,23.79,19
20130601|2012-10-24 10:30,24,23.75,24,23.75,23.95,11
20130601|2012-10-24 11:00,24,23.91,23.91,23.9,23.9,3
20130601|2012-10-24 11:30,24,23.85,23.86,23.8,23.8,4
20130601|2012-10-24 12:00,24,23.8,23.85,23.8,23.85,3
20130601|2012-10-24 12:30,24,23.82,23.85,23.8,23.85,10
20130601|2012-10-24 13:00,24,23.83,23.85,23.74,23.74,13
20130601|2012-10-24 13:30,24,23.85,23.85,23.85,23.85,1
20130601|2012-10-24 14:00,24,23.85,24.05,23.83,23.94,25
20130601|2012-10-24 14:30,24,23.9,23.9,23.88,23.9,9
20130601|2012-10-24 15:00,24,23.87,23.92,23.87,23.88,6
20130601|2012-10-25 07:00,25,23.7,23.7,23.69,23.7,3
20130601|2012-10-25 07:30,25,23.7,23.7,23.7,23.7,1
20130601|2012-10-25 08:30,25,23.55,23.56,23.55,23.56,9
20130601|2012-10-25 09:30,25,23.65,23.69,23.63,23.65,66
20130601|2012-10-25 10:30,25,23.63,23.75,23.6,23.75,27
20130601|2012-10-25 11:30,25,23.73,23.73,23.7,23.7,17
20130601|2012-10-25 12:00,25,23.57,23.57,23.57,23.57,1
20130601|2012-10-25 12:30,25,23.59,23.59,23.59,23.59,2
20130601|2012-10-25 13:00,25,23.6,23.62,23.6,23.62,8
20130601|2012-10-25 14:30,25,23.76,23.76,23.55,23.55,13
20130601|2012-10-25 15:00,25,23.57,23.65,23.55,23.65,43
20130601|2012-10-26 07:00,26,23.89,23.89,23.89,23.89,1
20130601|2012-10-26 09:00,26,23.64,23.72,23.64,23.72,3
20130601|2012-10-26 09:30,26,23.75,23.75,23.75,23.75,10
20130601|2012-10-26 10:30,26,23.8,23.8,23.78,23.78,2
20130601|2012-10-26 11:00,26,23.8,23.88,23.8,23.8,71
20130601|2012-10-26 11:30,26,23.8,23.8,23.74,23.74,3
20130601|2012-10-26 12:30,26,23.7,23.7,23.65,23.65,11
20130601|2012-10-26 13:00,26,23.6,23.65,23.58,23.6,77
20130601|2012-10-26 13:30,26,23.6,23.6,23.6,23.6,6
20130601|2012-10-26 14:00,26,23.7,23.71,23.65,23.71,48
20130601|2012-10-26 14:30,26,23.76,23.76,23.76,23.76,3
20130601|2012-10-26 15:00,26,23.6,23.63,23.6,23.63,3
20130601|2012-10-31 08:00,31,23.55,23.55,23.55,23.55,1
20130601|2012-10-31 08:30,31,23.65,23.65,23.5,23.6,9
20130601|2012-10-31 09:00,31,23.65,23.72,23.65,23.72,5
20130601|2012-10-31 09:30,31,23.7,23.8,23.69,23.76,5
20130601|2012-10-31 10:00,31,23.8,23.93,23.8,23.85,22
20130601|2012-10-31 11:00,31,23.7,23.74,23.66,23.7,19
20130601|2012-10-31 11:30,31,23.75,23.75,23.7,23.7,6
20130601|2012-10-31 12:30,31,23.75,23.75,23.75,23.75,1
20130601|2012-10-31 13:00,31,23.67,23.69,23.65,23.67,12
20130601|2012-10-31 13:30,31,23.65,23.68,23.63,23.63,10
20130601|2012-10-31 14:00,31,23.65,23.65,23.4,23.51,18
20130601|2012-10-31 14:30,31,23.55,23.79,23.55,23.76,40
20130601|2012-10-31 15:00,31,23.75,23.98,23.75,23.98,38
20130601|2012-11-01 07:30,1,23.8,23.8,23.66,23.66,3
20130601|2012-11-01 08:30,1,23.3,23.3,23.28,23.3,4
20130601|2012-11-01 09:00,1,23.2,23.31,23.05,23.25,77
20130601|2012-11-01 09:30,1,23.25,23.25,23.05,23.15,92
20130601|2012-11-01 10:00,1,23.15,23.18,23.05,23.05,114
20130601|2012-11-01 10:30,1,23.05,23.08,22.85,22.9,109
20130601|2012-11-01 11:00,1,22.85,22.91,22.75,22.8,88
20130601|2012-11-01 11:30,1,22.75,22.9,22.75,22.9,67
20130601|2012-11-01 12:00,1,22.9,23,22.9,22.98,71
20130601|2012-11-01 12:30,1,22.93,23.01,22.93,22.95,14
20130601|2012-11-01 13:00,1,22.95,23,22.95,22.99,7
20130601|2012-11-01 13:30,1,23,23,22.9,22.9,29
20130601|2012-11-01 14:00,1,22.9,22.9,22.74,22.85,33
20130601|2012-11-01 14:30,1,22.8,22.9,22.78,22.82,38
20130601|2012-11-01 15:00,1,22.8,22.95,22.75,22.95,153
20130601|2012-11-02 07:00,2,22.94,23,22.94,22.96,14
20130601|2012-11-02 07:30,2,22.9,22.92,22.75,22.75,16
20130601|2012-11-02 08:00,2,22.79,22.85,22.74,22.75,5
20130601|2012-11-02 08:30,2,22.75,22.95,22.7,22.89,43
20130601|2012-11-02 09:00,2,22.95,23,22.95,22.98,42
20130601|2012-11-02 09:30,2,23,23.2,23,23.1,21
20130601|2012-11-02 10:00,2,23.1,23.2,23.1,23.1,18
20130601|2012-11-02 10:30,2,23.1,23.1,23,23,28
20130601|2012-11-02 11:00,2,23,23.05,22.9,22.9,51
20130601|2012-11-02 11:30,2,22.95,22.95,22.9,22.95,33
20130601|2012-11-02 12:00,2,23.15,23.15,23.1,23.1,20
20130601|2012-11-02 12:30,2,23,23.11,22.99,23.11,19
20130601|2012-11-02 13:00,2,23.2,23.21,23.19,23.2,20
20130601|2012-11-02 13:30,2,23.25,23.45,23.25,23.37,58
20130601|2012-11-02 14:00,2,23.27,23.32,23.23,23.23,6
20130601|2012-11-02 14:30,2,23.35,23.37,23.3,23.33,82
20130601|2012-11-02 15:00,2,23.4,23.8,23.38,23.64,215
20130601|2012-11-05 07:00,5,23.63,23.68,23.63,23.68,21
20130601|2012-11-05 07:30,5,23.7,23.7,23.7,23.7,1
20130601|2012-11-05 08:30,5,23.65,23.68,23.55,23.55,36
20130601|2012-11-05 09:00,5,23.55,23.55,23.38,23.45,192
20130601|2012-11-05 09:30,5,23.45,23.45,23.3,23.3,10
20130601|2012-11-05 10:00,5,23.35,23.35,23.35,23.35,11
20130601|2012-11-05 10:30,5,23.47,23.5,23.47,23.5,10
20130601|2012-11-05 11:00,5,23.55,23.55,23.55,23.55,1
20130601|2012-11-05 11:30,5,23.6,23.6,23.6,23.6,1
20130601|2012-11-05 12:00,5,23.55,23.58,23.55,23.55,18
20130601|2012-11-05 13:00,5,23.45,23.45,23.4,23.4,4
20130601|2012-11-05 13:30,5,23.35,23.35,23.3,23.3,6
20130601|2012-11-05 14:30,5,23.3,23.35,23.24,23.35,37
20130601|2012-11-05 15:00,5,23.45,23.7,23.45,23.7,335
20130601|2012-11-06 07:00,6,23.59,23.6,23.5,23.5,11
20130601|2012-11-06 07:30,6,23.4,23.4,23.3,23.3,37
20130601|2012-11-06 08:30,6,23.3,23.35,23.15,23.15,52
20130601|2012-11-06 09:00,6,23.1,23.15,23.09,23.15,59
20130601|2012-11-06 09:30,6,23.15,23.15,23.13,23.15,19
20130601|2012-11-06 10:00,6,23.1,23.1,23.02,23.02,5
20130601|2012-11-06 10:30,6,22.9,22.9,22.8,22.8,3
20130601|2012-11-06 11:00,6,22.8,22.85,22.75,22.75,16
20130601|2012-11-06 11:30,6,22.8,22.81,22.8,22.8,17
20130601|2012-11-06 12:00,6,22.78,22.87,22.78,22.87,8
20130601|2012-11-06 12:30,6,22.81,22.81,22.81,22.81,2
20130601|2012-11-06 13:30,6,22.82,22.95,22.82,22.95,13
20130601|2012-11-06 14:00,6,22.94,22.96,22.94,22.95,16
20130601|2012-11-06 14:30,6,22.95,23,22.95,23,12
20130601|2012-11-06 15:00,6,23,23,22.97,23,8
20130601|2012-11-07 07:00,7,23.2,23.2,23.15,23.15,42
20130601|2012-11-07 07:30,7,23.05,23.13,23.05,23.1,31
20130601|2012-11-07 08:00,7,23.1,23.1,23.05,23.05,10
20130601|2012-11-07 08:30,7,23.2,23.35,23.1,23.1,11
20130601|2012-11-07 09:00,7,23.2,23.4,23.2,23.35,44
20130601|2012-11-07 09:30,7,23.38,23.65,23.24,23.65,63
20130601|2012-11-07 10:00,7,23.7,23.74,23.55,23.7,86
20130601|2012-11-07 10:30,7,23.75,23.92,23.55,23.57,195
20130601|2012-11-07 11:00,7,23.56,23.56,23.5,23.5,12
20130601|2012-11-07 11:30,7,23.52,23.52,23.45,23.45,3
20130601|2012-11-07 12:00,7,23.45,23.47,23.4,23.4,15
20130601|2012-11-07 14:00,7,23.42,23.42,23.42,23.42,5
20130601|2012-11-07 14:30,7,23.55,23.6,23.55,23.6,3
20130601|2012-11-07 15:00,7,23.6,23.6,23.59,23.59,3
20130601|2012-11-08 08:30,8,23.3,23.32,23.2,23.25,5
20130601|2012-11-08 09:00,8,23.55,23.57,23.55,23.55,5
20130601|2012-11-08 09:30,8,23.49,23.6,23.45,23.47,11
20130601|2012-11-08 10:00,8,23.45,23.5,23.42,23.42,12
20130601|2012-11-08 10:30,8,23.5,23.5,23.36,23.36,9
20130601|2012-11-08 12:00,8,23.4,23.65,23.4,23.65,3
20130601|2012-11-08 12:30,8,23.65,23.65,23.5,23.5,3
20130601|2012-11-08 13:30,8,23.5,23.51,23.49,23.49,5
20130601|2012-11-08 14:30,8,23.6,23.65,23.6,23.65,10
20130601|2012-11-08 15:00,8,23.69,23.79,23.63,23.65,57
20130601|2012-11-09 07:00,9,24,24.15,24,24.15,19
20130601|2012-11-09 07:30,9,24,24.03,23.93,23.95,38
20130601|2012-11-09 08:30,9,23.65,23.65,23.6,23.6,5
20130601|2012-11-09 09:00,9,23.55,23.63,23.42,23.47,58
20130601|2012-11-09 09:30,9,23.5,23.55,23.45,23.51,28
20130601|2012-11-09 10:00,9,23.5,23.6,23.5,23.6,19
20130601|2012-11-09 10:30,9,23.6,23.64,23.55,23.64,19
20130601|2012-11-09 11:00,9,23.6,23.62,23.5,23.55,62
20130601|2012-11-09 11:30,9,23.5,23.6,23.5,23.54,48
20130601|2012-11-09 12:00,9,23.58,23.8,23.58,23.8,10
20130601|2012-11-09 12:30,9,23.76,23.93,23.76,23.85,27
20130601|2012-11-09 13:00,9,23.76,23.76,23.76,23.76,10
20130601|2012-11-09 13:30,9,23.76,23.81,23.65,23.79,162
20130601|2012-11-09 14:00,9,23.85,23.85,23.79,23.85,45
20130601|2012-11-09 14:30,9,23.85,23.85,23.76,23.8,58
20130601|2012-11-09 15:00,9,23.78,23.85,23.75,23.81,204
20130601|2012-11-12 07:00,12,23.85,23.87,23.8,23.8,8
20130601|2012-11-12 07:30,12,23.82,23.85,23.75,23.75,19
20130601|2012-11-12 08:00,12,23.65,23.66,23.62,23.65,39
20130601|2012-11-12 08:30,12,23.55,23.6,23.47,23.5,81
20130601|2012-11-12 09:00,12,23.5,23.6,23.45,23.54,74
20130601|2012-11-12 09:30,12,23.5,23.55,23.47,23.55,28
20130601|2012-11-12 10:00,12,23.5,23.51,23.48,23.51,37
20130601|2012-11-12 10:30,12,23.5,23.5,23.45,23.45,20
20130601|2012-11-12 11:00,12,23.47,23.47,23.4,23.41,7
20130601|2012-11-12 11:30,12,23.4,23.4,23.3,23.3,17
20130601|2012-11-12 12:00,12,23.37,23.37,23.29,23.29,10
20130601|2012-11-12 12:30,12,23.25,23.3,23.2,23.2,17
20130601|2012-11-12 13:00,12,23.23,23.25,23.1,23.16,45
20130601|2012-11-12 13:30,12,23.15,23.3,23.15,23.22,92
20130601|2012-11-12 14:00,12,23.17,23.24,23.15,23.24,39
20130601|2012-11-12 14:30,12,23.27,23.27,23.19,23.19,99
20130601|2012-11-12 15:00,12,23.2,23.2,23.1,23.2,148
20130601|2012-11-13 07:00,13,23.56,23.56,23.56,23.56,1
20130601|2012-11-13 08:00,13,23.47,23.55,23.47,23.53,22
20130601|2012-11-13 08:30,13,23.55,23.63,23.3,23.3,82
20130601|2012-11-13 09:00,13,23.1,23.15,22.98,23.1,33
20130601|2012-11-13 09:30,13,23.11,23.17,23.05,23.06,26
20130601|2012-11-13 10:00,13,23.1,23.1,23.1,23.1,6
20130601|2012-11-13 10:30,13,23.2,23.2,23.2,23.2,1
20130601|2012-11-13 11:00,13,23.2,23.2,23.1,23.1,11
20130601|2012-11-13 11:30,13,23.2,23.33,23.2,23.33,20
20130601|2012-11-13 12:00,13,23.38,23.38,23.17,23.25,89
20130601|2012-11-13 12:30,13,23.25,23.3,23.15,23.15,65
20130601|2012-11-13 13:30,13,23.25,23.3,23.25,23.25,21
20130601|2012-11-13 14:00,13,23.25,23.3,23.2,23.3,123
20130601|2012-11-13 14:30,13,23.25,23.37,23.24,23.31,76
20130601|2012-11-13 15:00,13,23.32,23.33,23.1,23.1,48
20130601|2012-11-14 07:00,14,23.14,23.14,22.99,22.99,3
20130601|2012-11-14 07:30,14,22.95,23.05,22.95,23.05,25
20130601|2012-11-14 08:30,14,22.93,23.05,22.93,22.95,18
20130601|2012-11-14 09:00,14,23,23.05,22.88,23.04,36
20130601|2012-11-14 09:30,14,23.1,23.23,23.1,23.15,171
20130601|2012-11-14 10:00,14,23.1,23.2,23.02,23.04,120
20130601|2012-11-14 10:30,14,23.05,23.16,23.05,23.09,40
20130601|2012-11-14 11:00,14,23.1,23.13,23.1,23.1,44
20130601|2012-11-14 11:30,14,23.08,23.12,23.07,23.12,65
20130601|2012-11-14 12:00,14,23.12,23.14,23.09,23.1,78
20130601|2012-11-14 12:30,14,23.1,23.1,22.98,23,76
20130601|2012-11-14 13:00,14,22.96,23.08,22.93,23.08,71
20130601|2012-11-14 13:30,14,23.1,23.1,23.1,23.1,8
20130601|2012-11-14 14:00,14,23.2,23.5,23.15,23.4,247
20130601|2012-11-14 14:30,14,23.41,23.61,23.41,23.52,159
20130601|2012-11-14 15:00,14,23.5,23.57,23.5,23.51,233
20130601|2012-11-15 07:00,15,23.48,23.48,23.48,23.48,3
20130601|2012-11-15 07:30,15,23.55,23.6,23.5,23.6,16
20130601|2012-11-15 08:00,15,23.55,23.58,23.45,23.45,25
20130601|2012-11-15 08:30,15,23.5,23.55,23.3,23.44,40
20130601|2012-11-15 09:00,15,23.52,23.52,23.3,23.38,27
20130601|2012-11-15 09:30,15,23.35,23.35,23.3,23.3,12
20130601|2012-11-15 10:00,15,23.5,23.57,23.49,23.49,30
20130601|2012-11-15 10:30,15,23.53,23.8,23.53,23.8,6
20130601|2012-11-15 11:00,15,23.7,23.71,23.55,23.71,81
20130601|2012-11-15 11:30,15,23.69,23.7,23.61,23.7,81
20130601|2012-11-15 12:00,15,23.65,23.65,23.65,23.65,2
20130601|2012-11-15 12:30,15,23.55,23.59,23.45,23.45,48
20130601|2012-11-15 13:00,15,23.5,23.6,23.47,23.6,44
20130601|2012-11-15 13:30,15,23.61,23.7,23.6,23.6,11
20130601|2012-11-15 14:00,15,23.6,23.75,23.6,23.7,25
20130601|2012-11-15 14:30,15,23.68,23.75,23.55,23.57,39
20130601|2012-11-15 15:00,15,23.7,23.7,23.65,23.7,39
20130601|2012-11-16 07:30,16,23.45,23.5,23.45,23.48,10
20130601|2012-11-16 08:00,16,23.45,23.55,23.45,23.55,17
20130601|2012-11-16 08:30,16,23.59,23.7,23.53,23.65,46
20130601|2012-11-16 09:00,16,23.75,23.9,23.68,23.68,80
20130601|2012-11-16 09:30,16,23.72,23.8,23.7,23.8,47
20130601|2012-11-16 10:00,16,23.8,23.96,23.74,23.95,29
20130601|2012-11-16 10:30,16,23.95,24.02,23.58,23.58,180
20130601|2012-11-16 11:00,16,23.44,23.5,23.38,23.45,114
20130601|2012-11-16 11:30,16,23.42,23.6,23.35,23.6,211
20130601|2012-11-16 12:00,16,23.55,23.6,23.55,23.6,12
20130601|2012-11-16 12:30,16,23.55,23.56,23.5,23.5,34
20130601|2012-11-16 13:00,16,23.46,23.56,23.46,23.56,48
20130601|2012-11-16 13:30,16,23.57,23.61,23.4,23.4,53
20130601|2012-11-16 14:00,16,23.4,23.44,23.35,23.4,55
20130601|2012-11-16 14:30,16,23.4,23.4,23.28,23.28,211
20130601|2012-11-16 15:00,16,23.23,23.35,23.2,23.35,232
20130601|2012-11-19 07:00,19,23.16,23.16,23.16,23.16,2
20130601|2012-11-19 07:30,19,23.01,23.01,22.9,22.92,126
20130601|2012-11-19 08:00,19,22.95,23,22.92,23,69
20130601|2012-11-19 08:30,19,23.05,23.05,22.65,22.69,97
20130601|2012-11-19 09:00,19,22.65,22.74,22.65,22.74,14
20130601|2012-11-19 09:30,19,22.75,22.75,22.75,22.75,10
20130601|2012-11-19 10:00,19,22.79,22.79,22.79,22.79,5
20130601|2012-11-19 10:30,19,22.85,22.85,22.85,22.85,21
20130601|2012-11-19 11:00,19,22.8,22.85,22.8,22.8,5
20130601|2012-11-19 11:30,19,22.77,22.8,22.77,22.8,9
20130601|2012-11-19 12:00,19,22.8,22.85,22.77,22.77,32
20130601|2012-11-19 12:30,19,22.76,22.83,22.76,22.81,22
20130601|2012-11-19 13:00,19,22.75,22.75,22.73,22.73,10
20130601|2012-11-19 13:30,19,22.7,22.72,22.7,22.7,20
20130601|2012-11-19 14:00,19,22.69,22.69,22.69,22.69,1
20130601|2012-11-19 14:30,19,22.7,22.7,22.6,22.6,10
20130601|2012-11-19 15:00,19,22.7,22.72,22.64,22.67,18
20130601|2012-11-20 07:00,20,22.61,22.61,22.57,22.6,4
20130601|2012-11-20 08:00,20,22.55,22.57,22.5,22.56,12
20130601|2012-11-20 08:30,20,22.5,22.65,22.45,22.45,62
20130601|2012-11-20 09:00,20,22.4,22.55,22.3,22.55,377
20130601|2012-11-20 09:30,20,22.45,22.57,22.45,22.55,80
20130601|2012-11-20 10:00,20,22.6,22.6,22.5,22.52,45
20130601|2012-11-20 10:30,20,22.5,22.52,22.45,22.45,21
20130601|2012-11-20 11:00,20,22.45,22.45,22.42,22.45,65
20130601|2012-11-20 11:30,20,22.45,22.45,22.43,22.43,6
20130601|2012-11-20 12:00,20,22.5,22.6,22.5,22.59,87
20130601|2012-11-20 12:30,20,22.58,22.6,22.5,22.5,22
20130601|2012-11-20 13:00,20,22.5,22.5,22.47,22.47,10
20130601|2012-11-20 13:30,20,22.48,22.48,22.42,22.45,79
20130601|2012-11-20 14:00,20,22.43,22.48,22.42,22.47,100
20130601|2012-11-20 14:30,20,22.45,22.46,22.41,22.41,36
20130601|2012-11-20 15:00,20,22.37,22.47,22.35,22.45,81
20130601|2012-11-21 07:00,21,22.4,22.42,22.4,22.42,2
20130601|2012-11-21 08:00,21,22.5,22.5,22.46,22.46,14
20130601|2012-11-21 08:30,21,22.55,22.6,22.38,22.4,104
20130601|2012-11-21 09:00,21,22.4,22.4,22.35,22.4,238
20130601|2012-11-21 09:30,21,22.35,22.45,22.35,22.4,33
20130601|2012-11-21 10:00,21,22.4,22.45,22.3,22.43,77
20130601|2012-11-21 10:30,21,22.45,22.45,22.4,22.4,28
20130601|2012-11-21 11:00,21,22.45,22.55,22.43,22.48,22
20130601|2012-11-21 11:30,21,22.45,22.45,22.45,22.45,2
20130601|2012-11-21 12:00,21,22.5,22.5,22.5,22.5,9
20130601|2012-11-21 12:30,21,22.45,22.5,22.44,22.48,54
20130601|2012-11-21 13:00,21,22.51,22.51,22.5,22.5,10
20130601|2012-11-21 13:30,21,22.45,22.55,22.45,22.55,13
20130601|2012-11-21 14:00,21,22.55,22.6,22.5,22.56,95
20130601|2012-11-21 14:30,21,22.55,22.6,22.45,22.55,132
20130601|2012-11-21 15:00,21,22.6,22.65,22.54,22.55,742
20130601|2012-11-21 15:30,21,22.58,22.58,22.58,22.58,3
20130601|2012-11-23 07:00,23,22.52,22.52,22.52,22.52,2
20130601|2012-11-23 07:30,23,22.45,22.45,22.45,22.45,3
20130601|2012-11-23 08:00,23,22.45,22.45,22.3,22.42,39
20130601|2012-11-23 08:30,23,22.45,22.55,22.4,22.55,70
20130601|2012-11-23 09:00,23,22.5,22.51,22.41,22.45,22
20130601|2012-11-23 09:30,23,22.45,22.45,22.4,22.4,50
20130601|2012-11-23 10:00,23,22.4,22.4,22.4,22.4,10
20130601|2012-11-23 10:30,23,22.43,22.46,22.4,22.42,28
20130601|2012-11-23 11:00,23,22.4,22.4,21.97,21.97,206
20130601|2012-11-23 11:30,23,22,22.15,21.95,22,282
20130601|2012-11-23 12:00,23,22,22.3,21.99,22.3,633
20130601|2012-11-23 12:30,23,22.24,22.24,22.24,22.24,16
20130601|2012-11-26 07:00,26,22.23,22.25,22.21,22.25,26
20130601|2012-11-26 07:30,26,22.2,22.2,22.2,22.2,10
20130601|2012-11-26 08:00,26,22.2,22.2,22.17,22.17,27
20130601|2012-11-26 08:30,26,22.2,22.3,22.15,22.15,164
20130601|2012-11-26 09:00,26,22.18,22.18,22.06,22.1,124
20130601|2012-11-26 09:30,26,22.1,22.15,22.05,22.15,129
20130601|2012-11-26 10:00,26,22.1,22.15,22.04,22.05,108
20130601|2012-11-26 10:30,26,22.05,22.05,21.95,21.95,40
20130601|2012-11-26 11:00,26,21.95,22.05,21.95,21.95,25
20130601|2012-11-26 11:30,26,22,22.03,21.9,21.93,10
20130601|2012-11-26 12:00,26,21.95,21.95,21.9,21.95,13
20130601|2012-11-26 12:30,26,21.95,22.01,21.91,21.99,34
20130601|2012-11-26 13:00,26,21.9,22,21.9,22,59
20130601|2012-11-26 13:30,26,21.95,21.96,21.91,21.95,20
20130601|2012-11-26 14:00,26,21.91,21.95,21.9,21.92,28
20130601|2012-11-26 14:30,26,21.95,22,21.9,21.97,73
20130601|2012-11-26 15:00,26,21.95,22.1,21.9,22.1,757
20130601|2012-11-26 16:00,26,22.08,22.08,22.08,22.08,65
20130601|2012-11-27 07:00,27,21.9,21.9,21.85,21.85,2
20130601|2012-11-27 07:30,27,21.85,21.92,21.85,21.9,109
20130601|2012-11-27 08:00,27,21.9,21.97,21.9,21.95,29
20130601|2012-11-27 08:30,27,22,22.05,21.85,21.89,72
20130601|2012-11-27 09:00,27,21.9,22.08,21.9,22.05,112
20130601|2012-11-27 09:30,27,22.05,22.07,21.95,22.05,53
20130601|2012-11-27 10:00,27,22,22.05,21.96,21.96,23
20130601|2012-11-27 10:30,27,21.95,21.95,21.85,21.9,52
20130601|2012-11-27 11:00,27,21.88,21.95,21.88,21.95,26
20130601|2012-11-27 11:30,27,21.95,21.95,21.85,21.91,25
20130601|2012-11-27 12:00,27,21.92,21.95,21.9,21.9,40
20130601|2012-11-27 12:30,27,21.95,21.97,21.9,21.92,52
20130601|2012-11-27 13:00,27,21.95,22.07,21.9,22.07,79
20130601|2012-11-27 13:30,27,22.05,22.17,22,22.08,100
20130601|2012-11-27 14:00,27,22.08,22.1,22.04,22.1,32
20130601|2012-11-27 14:30,27,22.1,22.25,22.1,22.2,81
20130601|2012-11-27 15:00,27,22.2,22.3,22.11,22.21,809
20130601|2012-11-27 15:30,27,22.23,22.23,22.23,22.23,2
20130601|2012-11-28 07:00,28,22.22,22.32,22.22,22.28,72
20130601|2012-11-28 07:30,28,22.27,22.35,22.27,22.33,27
20130601|2012-11-28 08:00,28,22.35,22.37,22.35,22.37,4
20130601|2012-11-28 08:30,28,22.35,22.45,22.3,22.4,74
20130601|2012-11-28 09:00,28,22.39,22.5,22.14,22.2,216
20130601|2012-11-28 09:30,28,22.17,22.2,22,22.06,94
20130601|2012-11-28 10:00,28,22.06,22.1,21.95,21.95,54
20130601|2012-11-28 10:30,28,22,22.13,22,22.1,45
20130601|2012-11-28 11:00,28,22.15,22.24,21.95,22.01,56
20130601|2012-11-28 11:30,28,22,22,21.95,21.95,14
20130601|2012-11-28 12:00,28,21.94,21.97,21.92,21.97,12
20130601|2012-11-28 12:30,28,22,22.05,21.97,22,36
20130601|2012-11-28 13:00,28,22.03,22.05,22.02,22.04,53
20130601|2012-11-28 13:30,28,22.02,22.05,22.02,22.05,24
20130601|2012-11-28 14:00,28,22.05,22.05,21.95,21.97,141
20130601|2012-11-28 14:30,28,21.97,22.05,21.88,21.97,602
20130601|2012-11-28 15:00,28,22,22.1,21.95,22.1,930
20130601|2012-11-28 15:30,28,22.07,22.07,22.07,22.07,3
20130601|2012-11-29 07:00,29,21.85,21.85,21.8,21.8,8
20130601|2012-11-29 07:30,29,21.8,21.95,21.78,21.9,74
20130601|2012-11-29 08:00,29,21.9,21.9,21.86,21.86,26
20130601|2012-11-29 08:30,29,21.85,21.9,21.8,21.87,257
20130601|2012-11-29 09:00,29,21.8,21.97,21.75,21.85,146
20130601|2012-11-29 09:30,29,21.9,21.91,21.8,21.8,6
20130601|2012-11-29 10:00,29,21.85,21.89,21.8,21.85,173
20130601|2012-11-29 10:30,29,21.85,22,21.8,21.9,74
20130601|2012-11-29 11:00,29,21.9,21.95,21.85,21.85,33
20130601|2012-11-29 11:30,29,21.85,21.87,21.85,21.87,2
20130601|2012-11-29 12:00,29,21.85,21.87,21.82,21.85,26
20130601|2012-11-29 12:30,29,21.85,21.85,21.83,21.83,4
20130601|2012-11-29 13:00,29,21.83,21.85,21.82,21.83,33
20130601|2012-11-29 13:30,29,21.82,21.83,21.82,21.83,3
20130601|2012-11-29 14:00,29,21.82,21.9,21.82,21.85,55
20130601|2012-11-29 14:30,29,21.85,21.88,21.8,21.85,128
20130601|2012-11-29 15:00,29,21.86,21.9,21.75,21.75,354
20130601|2012-11-29 15:30,29,21.77,21.77,21.77,21.77,50
20130601|2012-11-30 07:30,30,21.63,21.7,21.63,21.65,63
20130601|2012-11-30 08:00,30,21.65,21.67,21.65,21.65,41
20130601|2012-11-30 08:30,30,21.68,21.85,21.68,21.72,80
20130601|2012-11-30 09:00,30,21.72,21.77,21.7,21.7,72
20130601|2012-11-30 09:30,30,21.75,22.05,21.75,22,208
20130601|2012-11-30 10:00,30,21.97,22.12,21.95,22.07,191
20130601|2012-11-30 10:30,30,22.1,22.15,22,22.08,191
20130601|2012-11-30 11:00,30,22.05,22.1,22.02,22.02,205
20130601|2012-11-30 11:30,30,22,22.08,22,22.07,22
20130601|2012-11-30 12:00,30,22.08,22.08,21.95,21.95,79
20130601|2012-11-30 12:30,30,21.9,21.93,21.9,21.92,19
20130601|2012-11-30 13:00,30,21.9,21.91,21.77,21.78,45
20130601|2012-11-30 13:30,30,21.8,21.9,21.78,21.9,23
20130601|2012-11-30 14:00,30,21.95,21.95,21.88,21.9,66
20130601|2012-11-30 14:30,30,21.93,21.95,21.9,21.95,63
20130601|2012-11-30 15:00,30,21.95,22,21.85,21.9,591
20130601|2012-11-30 15:30,30,21.88,21.88,21.88,21.88,1
20130601|2012-12-03 07:00,3,21.91,21.91,21.69,21.81,30
20130601|2012-12-03 07:30,3,21.8,21.8,21.7,21.7,24
20130601|2012-12-03 08:00,3,21.68,21.7,21.68,21.7,31
20130601|2012-12-03 08:30,3,21.65,21.74,21.65,21.71,106
20130601|2012-12-03 09:00,3,21.73,21.85,21.65,21.65,83
20130601|2012-12-03 09:30,3,21.8,21.95,21.8,21.86,156
20130601|2012-12-03 10:00,3,21.86,21.9,21.83,21.85,65
20130601|2012-12-03 10:30,3,21.85,21.85,21.78,21.79,106
20130601|2012-12-03 11:00,3,21.8,21.8,21.7,21.7,58
20130601|2012-12-03 11:30,3,21.75,21.83,21.7,21.83,88
20130601|2012-12-03 12:00,3,21.85,21.85,21.75,21.75,50
20130601|2012-12-03 12:30,3,21.78,21.91,21.78,21.9,124
20130601|2012-12-03 13:00,3,21.9,21.95,21.82,21.95,54
20130601|2012-12-03 13:30,3,21.96,22,21.96,22,10
20130601|2012-12-03 14:00,3,21.9,22.1,21.9,22.07,32
20130601|2012-12-03 14:30,3,22.07,22.2,22,22.17,424
20130601|2012-12-03 15:00,3,22.2,22.35,22.16,22.3,717
20130601|2012-12-03 15:30,3,22.32,22.32,22.32,22.32,41
20130601|2012-12-04 07:00,4,22.16,22.17,22.12,22.14,24
20130601|2012-12-04 07:30,4,22.14,22.15,22.12,22.15,50
20130601|2012-12-04 08:00,4,22.15,22.2,22.15,22.15,32
20130601|2012-12-04 08:30,4,22.1,22.15,21.89,21.99,184
20130601|2012-12-04 09:00,4,22.05,22.1,21.9,22.1,87
20130601|2012-12-04 09:30,4,22.1,22.1,21.95,21.95,73
20130601|2012-12-04 10:00,4,22,22.15,21.98,22.1,119
20130601|2012-12-04 10:30,4,22.1,22.1,22,22,50
20130601|2012-12-04 11:00,4,22.05,22.2,22.03,22.1,104
20130601|2012-12-04 11:30,4,22.1,22.13,22.05,22.13,40
20130601|2012-12-04 12:00,4,22.15,22.25,22.15,22.19,27
20130601|2012-12-04 12:30,4,22.15,22.22,22.05,22.06,105
20130601|2012-12-04 13:00,4,22.1,22.1,22.1,22.1,13
20130601|2012-12-04 13:30,4,22.13,22.13,22.05,22.05,97
20130601|2012-12-04 14:00,4,22.05,22.11,22.03,22.05,68
20130601|2012-12-04 14:30,4,22.1,22.11,22.05,22.05,119
20130601|2012-12-04 15:00,4,22.1,22.3,22.08,22.3,845
20130601|2012-12-04 15:30,4,22.28,22.28,22.28,22.28,100
20130601|2012-12-05 07:00,5,22.2,22.2,22.16,22.16,12
20130601|2012-12-05 07:30,5,22.2,22.22,22.17,22.17,39
20130601|2012-12-05 08:00,5,22.2,22.22,22.18,22.18,23
20130601|2012-12-05 08:30,5,22.2,22.2,22,22.1,59
20130601|2012-12-05 09:00,5,22.05,22.2,22.05,22.17,59
20130601|2012-12-05 09:30,5,22.2,22.25,22.1,22.15,167
20130601|2012-12-05 10:00,5,22.15,22.15,21.95,21.95,57
20130601|2012-12-05 10:30,5,21.95,21.95,21.75,21.75,61
20130601|2012-12-05 11:00,5,21.75,21.8,21.7,21.71,37
20130601|2012-12-05 11:30,5,21.71,21.75,21.65,21.69,69
20130601|2012-12-05 12:00,5,21.7,21.8,21.7,21.8,25
20130601|2012-12-05 13:00,5,21.8,21.8,21.75,21.77,16
20130601|2012-12-05 13:30,5,21.78,21.8,21.75,21.8,12
20130601|2012-12-05 14:00,5,21.76,21.8,21.75,21.8,32
20130601|2012-12-05 14:30,5,21.8,21.9,21.75,21.81,256
20130601|2012-12-05 15:00,5,21.8,21.85,21.75,21.8,587
20130601|2012-12-05 15:30,5,21.78,21.78,21.78,21.78,15
20130601|2012-12-06 07:00,6,21.85,21.85,21.8,21.85,9
20130601|2012-12-06 07:30,6,21.85,21.85,21.84,21.84,13
20130601|2012-12-06 08:00,6,21.86,21.87,21.83,21.83,7
20130601|2012-12-06 08:30,6,21.8,21.9,21.75,21.8,126
20130601|2012-12-06 09:00,6,21.8,21.95,21.8,21.9,179
20130601|2012-12-06 09:30,6,21.9,21.94,21.75,21.8,82
20130601|2012-12-06 10:00,6,21.8,21.85,21.78,21.84,82
20130601|2012-12-06 10:30,6,21.8,21.85,21.7,21.77,312
20130601|2012-12-06 11:00,6,21.85,21.85,21.75,21.8,27
20130601|2012-12-06 11:30,6,21.8,21.84,21.79,21.84,30
20130601|2012-12-06 12:00,6,21.82,21.82,21.75,21.75,9
20130601|2012-12-06 12:30,6,21.76,21.78,21.75,21.75,18
20130601|2012-12-06 13:00,6,21.79,21.85,21.77,21.85,15
20130601|2012-12-06 13:30,6,21.77,21.85,21.75,21.84,23
20130601|2012-12-06 14:00,6,21.8,21.85,21.77,21.82,117
20130601|2012-12-06 14:30,6,21.8,21.86,21.75,21.85,275
20130601|2012-12-06 15:00,6,21.85,21.9,21.75,21.9,890
20130601|2012-12-06 15:30,6,21.88,21.88,21.88,21.88,15
20130601|2012-12-07 07:00,7,21.9,21.9,21.83,21.85,48
20130601|2012-12-07 07:30,7,21.8,21.8,21.4,21.65,48
20130601|2012-12-07 08:00,7,21.65,21.8,21.65,21.75,13
20130601|2012-12-07 08:30,7,21.7,21.8,21.65,21.78,106
20130601|2012-12-07 09:00,7,21.77,21.8,21.75,21.8,96
20130601|2012-12-07 09:30,7,21.78,21.9,21.78,21.85,178
20130601|2012-12-07 10:00,7,21.85,21.9,21.8,21.8,146
20130601|2012-12-07 10:30,7,21.8,21.8,21.73,21.8,125
20130601|2012-12-07 11:00,7,21.75,21.75,21.6,21.65,17
20130601|2012-12-07 11:30,7,21.68,21.68,21.68,21.68,3
20130601|2012-12-07 12:00,7,21.66,21.7,21.65,21.65,18
20130601|2012-12-07 12:30,7,21.65,21.65,21.61,21.65,17
20130601|2012-12-07 13:00,7,21.62,21.63,21.6,21.62,13
20130601|2012-12-07 13:30,7,21.58,21.59,21.35,21.45,135
20130601|2012-12-07 14:00,7,21.5,21.6,21.48,21.6,58
20130601|2012-12-07 14:30,7,21.6,21.6,21.48,21.5,230
20130601|2012-12-07 15:00,7,21.5,21.7,21.45,21.7,1128
20130601|2012-12-07 15:30,7,21.68,21.68,21.68,21.68,98
20130601|2012-12-10 07:00,10,21.55,21.56,21.53,21.53,10
20130601|2012-12-10 07:30,10,21.52,21.52,21.5,21.52,56
20130601|2012-12-10 08:00,10,21.55,21.55,21.55,21.55,7
20130601|2012-12-10 08:30,10,21.6,21.6,21.5,21.5,80
20130601|2012-12-10 09:00,10,21.5,21.6,21.5,21.55,111
20130601|2012-12-10 09:30,10,21.55,21.57,21.5,21.5,60
20130601|2012-12-10 10:00,10,21.5,21.55,21.48,21.5,98
20130601|2012-12-10 10:30,10,21.5,21.52,21.45,21.5,91
20130601|2012-12-10 11:00,10,21.45,21.51,21.45,21.45,17
20130601|2012-12-10 11:30,10,21.47,21.5,21.43,21.46,66
20130601|2012-12-10 12:00,10,21.48,21.5,21.45,21.45,28
20130601|2012-12-10 12:30,10,21.47,21.47,21.45,21.47,64
20130601|2012-12-10 13:00,10,21.45,21.48,21.45,21.45,26
20130601|2012-12-10 13:30,10,21.5,21.57,21.5,21.5,93
20130601|2012-12-10 14:00,10,21.48,21.53,21.46,21.5,175
20130601|2012-12-10 14:30,10,21.5,21.5,21.4,21.47,151
20130601|2012-12-10 15:00,10,21.4,21.55,21.4,21.5,800
20130601|2012-12-10 15:30,10,21.53,21.53,21.53,21.53,14
20130601|2012-12-11 07:00,11,21.35,21.35,21.21,21.24,68
20130601|2012-12-11 07:30,11,21.25,21.28,21.24,21.28,70
20130601|2012-12-11 08:00,11,21.28,21.29,21.24,21.26,42
20130601|2012-12-11 08:30,11,21.26,21.35,21.15,21.17,107
20130601|2012-12-11 09:00,11,21.15,21.2,21.1,21.2,52
20130601|2012-12-11 09:30,11,21.19,21.2,21.15,21.15,95
20130601|2012-12-11 10:00,11,21.2,21.25,21.1,21.17,311
20130601|2012-12-11 10:30,11,21.16,21.23,21.12,21.2,252
20130601|2012-12-11 11:00,11,21.2,21.3,21.15,21.23,85
20130601|2012-12-11 11:30,11,21.23,21.24,21.2,21.23,35
20130601|2012-12-11 12:00,11,21.25,21.28,21.21,21.25,125
20130601|2012-12-11 12:30,11,21.21,21.26,21.2,21.21,79
20130601|2012-12-11 13:00,11,21.2,21.24,21.18,21.24,244
20130601|2012-12-11 13:30,11,21.25,21.25,21.21,21.25,212
20130601|2012-12-11 14:00,11,21.25,21.37,21.23,21.35,196
20130601|2012-12-11 14:30,11,21.25,21.27,21.22,21.24,67
20130601|2012-12-11 15:00,11,21.2,21.3,21.15,21.3,794
20130601|2012-12-11 15:30,11,21.28,21.28,21.28,21.28,20
20130601|2012-12-12 07:00,12,21.15,21.15,21.15,21.15,6
20130601|2012-12-12 07:30,12,21.2,21.2,21.18,21.18,11
20130601|2012-12-12 08:00,12,21.2,21.23,21.2,21.21,29
20130601|2012-12-12 08:30,12,21.25,21.3,21.24,21.28,60
20130601|2012-12-12 09:00,12,21.29,21.41,21.27,21.37,92
20130601|2012-12-12 09:30,12,21.35,21.39,21.3,21.3,109
20130601|2012-12-12 10:00,12,21.3,21.36,21.27,21.3,154
20130601|2012-12-12 10:30,12,21.3,21.35,21.2,21.25,336
20130601|2012-12-12 11:00,12,21.24,21.28,21.2,21.2,39
20130601|2012-12-12 11:30,12,21.2,21.25,21.09,21.17,164
20130601|2012-12-12 12:00,12,21.18,21.22,21.13,21.15,88
20130601|2012-12-12 12:30,12,21.15,21.15,21.15,21.15,4
20130601|2012-12-12 13:00,12,21.2,21.2,21.15,21.2,14
20130601|2012-12-12 13:30,12,21.22,21.25,21.2,21.25,64
20130601|2012-12-12 14:00,12,21.25,21.4,21.21,21.4,172
20130601|2012-12-12 14:30,12,21.4,21.55,21.35,21.5,128
20130601|2012-12-12 15:00,12,21.53,21.6,21.5,21.55,617
20130601|2012-12-12 15:30,12,21.53,21.53,21.53,21.53,32
20130601|2012-12-13 07:00,13,21.45,21.45,21.36,21.4,51
20130601|2012-12-13 07:30,13,21.36,21.4,21.33,21.4,49
20130601|2012-12-13 08:00,13,21.35,21.4,21.34,21.4,29
20130601|2012-12-13 08:30,13,21.35,21.5,21.3,21.36,463
20130601|2012-12-13 09:00,13,21.36,21.36,21.3,21.34,90
20130601|2012-12-13 09:30,13,21.35,21.45,21.35,21.35,14
20130601|2012-12-13 10:00,13,21.4,21.5,21.4,21.45,32
20130601|2012-12-13 10:30,13,21.45,21.5,21.45,21.48,94
20130601|2012-12-13 11:00,13,21.5,21.65,21.48,21.63,115
20130601|2012-12-13 11:30,13,21.68,21.72,21.65,21.68,63
20130601|2012-12-13 12:00,13,21.72,21.8,21.68,21.68,58
20130601|2012-12-13 12:30,13,21.7,21.8,21.7,21.77,9
20130601|2012-12-13 13:00,13,21.75,21.8,21.75,21.75,48
20130601|2012-12-13 13:30,13,21.74,21.75,21.65,21.7,15
20130601|2012-12-13 14:00,13,21.73,21.77,21.73,21.75,68
20130601|2012-12-13 14:30,13,21.75,21.75,21.6,21.73,318
20130601|2012-12-13 15:00,13,21.75,21.85,21.72,21.8,753
20130601|2012-12-13 15:30,13,21.83,21.83,21.83,21.83,38
20130601|2012-12-14 07:00,14,21.7,21.73,21.69,21.69,4
20130601|2012-12-14 07:30,14,21.65,21.7,21.64,21.66,28
20130601|2012-12-14 08:00,14,21.7,21.8,21.7,21.8,10
20130601|2012-12-14 08:30,14,21.8,21.85,21.68,21.8,147
20130601|2012-12-14 09:00,14,21.8,21.85,21.75,21.75,65
20130601|2012-12-14 09:30,14,21.7,21.72,21.65,21.7,94
20130601|2012-12-14 10:00,14,21.7,21.75,21.67,21.67,65
20130601|2012-12-14 10:30,14,21.75,21.83,21.73,21.75,116
20130601|2012-12-14 11:00,14,21.75,21.76,21.7,21.7,27
20130601|2012-12-14 11:30,14,21.67,21.69,21.65,21.69,6
20130601|2012-12-14 12:00,14,21.7,21.75,21.7,21.75,14
20130601|2012-12-14 12:30,14,21.72,21.72,21.65,21.72,19
20130601|2012-12-14 13:00,14,21.67,21.75,21.67,21.68,70
20130601|2012-12-14 13:30,14,21.7,21.8,21.7,21.8,29
20130601|2012-12-14 14:00,14,21.79,21.9,21.78,21.85,93
20130601|2012-12-14 14:30,14,21.85,21.85,21.75,21.81,80
20130601|2012-12-14 15:00,14,21.8,21.95,21.8,21.91,1393
20130601|2012-12-14 15:30,14,21.88,21.88,21.88,21.88,102
20130601|2012-12-17 07:00,17,21.8,21.9,21.8,21.9,10
20130601|2012-12-17 07:30,17,21.85,21.9,21.85,21.9,64
20130601|2012-12-17 08:00,17,21.91,21.95,21.91,21.93,77
20130601|2012-12-17 08:30,17,21.95,21.95,21.73,21.73,164
20130601|2012-12-17 09:00,17,21.7,21.72,21.64,21.69,181
20130601|2012-12-17 09:30,17,21.65,21.7,21.65,21.65,23
20130601|2012-12-17 10:00,17,21.7,21.72,21.55,21.58,96
20130601|2012-12-17 10:30,17,21.55,21.6,21.49,21.55,102
20130601|2012-12-17 11:00,17,21.5,21.5,21.4,21.45,94
20130601|2012-12-17 11:30,17,21.4,21.5,21.38,21.5,92
20130601|2012-12-17 12:00,17,21.55,21.55,21.45,21.5,44
20130601|2012-12-17 12:30,17,21.55,21.56,21.5,21.52,140
20130601|2012-12-17 13:00,17,21.5,21.55,21.48,21.5,106
20130601|2012-12-17 13:30,17,21.5,21.55,21.45,21.45,73
20130601|2012-12-17 14:00,17,21.5,21.5,21.4,21.46,112
20130601|2012-12-17 14:30,17,21.46,21.47,21.15,21.25,466
20130601|2012-12-17 15:00,17,21.2,21.3,21.15,21.2,890
20130601|2012-12-17 15:30,17,21.23,21.23,21.23,21.23,32
20130601|2012-12-18 07:00,18,21.05,21.1,20.97,21.06,178
20130601|2012-12-18 07:30,18,21.05,21.07,21,21.05,123
20130601|2012-12-18 08:00,18,21.1,21.19,21.1,21.15,78
20130601|2012-12-18 08:30,18,21.2,21.2,21.15,21.2,55
20130601|2012-12-18 09:00,18,21.2,21.2,20.95,20.95,185
20130601|2012-12-18 09:30,18,20.95,20.96,20.7,20.75,271
20130601|2012-12-18 10:00,18,20.77,20.81,20.7,20.8,65
20130601|2012-12-18 10:30,18,20.79,20.8,20.7,20.8,101
20130601|2012-12-18 11:00,18,20.8,20.81,20.8,20.8,40
20130601|2012-12-18 11:30,18,20.77,20.77,20.65,20.7,105
20130601|2012-12-18 12:00,18,20.75,20.85,20.71,20.85,66
20130601|2012-12-18 12:30,18,20.86,20.9,20.8,20.85,63
20130601|2012-12-18 13:00,18,20.82,20.85,20.75,20.85,114
20130601|2012-12-18 13:30,18,20.85,20.9,20.8,20.9,105
20130601|2012-12-18 14:00,18,20.9,20.9,20.8,20.83,71
20130601|2012-12-18 14:30,18,20.85,20.85,20.65,20.75,162
20130601|2012-12-18 15:00,18,20.73,20.9,20.69,20.8,748
20130601|2012-12-18 15:30,18,20.83,20.83,20.83,20.83,14
20130601|2012-12-19 07:00,19,20.69,20.69,20.62,20.62,11
20130601|2012-12-19 07:30,19,20.65,20.65,20.5,20.55,24
20130601|2012-12-19 08:00,19,20.55,20.6,20.5,20.58,50
20130601|2012-12-19 08:30,19,20.55,20.9,20.55,20.9,170
20130601|2012-12-19 09:00,19,20.9,21,20.87,20.95,259
20130601|2012-12-19 09:30,19,20.95,20.99,20.75,20.8,176
20130601|2012-12-19 10:00,19,20.8,20.85,20.75,20.83,33
20130601|2012-12-19 10:30,19,20.8,20.92,20.75,20.91,29
20130601|2012-12-19 11:00,19,20.86,21,20.8,20.95,196
20130601|2012-12-19 11:30,19,20.98,21.04,20.85,20.95,129
20130601|2012-12-19 12:00,19,20.95,21.04,20.8,20.8,67
20130601|2012-12-19 12:30,19,20.89,21,20.89,20.95,112
20130601|2012-12-19 13:00,19,20.95,21.15,20.93,21.13,317
20130601|2012-12-19 13:30,19,21.15,21.27,21.14,21.26,261
20130601|2012-12-19 14:00,19,21.2,21.24,21.15,21.17,310
20130601|2012-12-19 14:30,19,21.19,21.33,21,21.33,263
20130601|2012-12-19 15:00,19,21.3,21.3,21.05,21.1,1237
20130601|2012-12-19 15:30,19,21.08,21.08,21.08,21.08,12
20130601|2012-12-20 07:00,20,21.03,21.05,21,21.05,17
20130601|2012-12-20 07:30,20,21.03,21.04,20.9,20.93,40
20130601|2012-12-20 08:00,20,20.92,21,20.91,20.93,26
20130601|2012-12-20 08:30,20,20.93,21.18,20.93,21.1,252
20130601|2012-12-20 09:00,20,21.1,21.1,20.85,21,203
20130601|2012-12-20 09:30,20,21.05,21.11,20.95,21.1,114
20130601|2012-12-20 10:00,20,21.15,21.25,21.05,21.25,139
20130601|2012-12-20 10:30,20,21.25,21.25,21.15,21.2,66
20130601|2012-12-20 11:00,20,21.2,21.25,21.1,21.15,154
20130601|2012-12-20 11:30,20,21.15,21.2,21.1,21.1,120
20130601|2012-12-20 12:00,20,21.1,21.22,21.1,21.2,58
20130601|2012-12-20 12:30,20,21.2,21.2,21.05,21.05,167
20130601|2012-12-20 13:00,20,21.1,21.15,21.09,21.1,52
20130601|2012-12-20 13:30,20,21.1,21.15,21.05,21.15,90
20130601|2012-12-20 14:00,20,21.13,21.28,21.13,21.25,415
20130601|2012-12-20 14:30,20,21.22,21.4,21.2,21.25,285
20130601|2012-12-20 15:00,20,21.25,21.3,21.15,21.3,473
20130601|2012-12-20 15:30,20,21.24,21.24,21.24,21.24,5
20130601|2012-12-21 07:00,21,21.65,22,21.6,22,103
20130601|2012-12-21 07:30,21,21.95,21.95,21.8,21.9,88
20130601|2012-12-21 08:00,21,21.9,22.1,21.89,21.94,109
20130601|2012-12-21 08:30,21,21.95,21.99,21.7,21.75,201
20130601|2012-12-21 09:00,21,21.75,21.87,21.55,21.55,343
20130601|2012-12-21 09:30,21,21.55,21.75,21.55,21.7,108
20130601|2012-12-21 10:00,21,21.7,21.75,21.65,21.7,74
20130601|2012-12-21 10:30,21,21.73,21.98,21.73,21.87,162
20130601|2012-12-21 11:00,21,21.89,21.93,21.8,21.9,263
20130601|2012-12-21 11:30,21,21.9,21.95,21.73,21.73,114
20130601|2012-12-21 12:00,21,21.71,21.77,21.65,21.7,57
20130601|2012-12-21 12:30,21,21.7,21.7,21.5,21.67,107
20130601|2012-12-21 13:00,21,21.65,21.65,21.6,21.65,155
20130601|2012-12-21 13:30,21,21.7,21.75,21.7,21.75,130
20130601|2012-12-21 14:00,21,21.75,21.9,21.75,21.75,179
20130601|2012-12-21 14:30,21,21.74,21.8,21.5,21.64,871
20130601|2012-12-21 15:00,21,21.64,21.85,21.6,21.8,616
20130601|2012-12-21 15:30,21,21.78,21.78,21.78,21.78,33
20130601|2012-12-24 07:00,24,21.87,21.87,21.8,21.82,36
20130601|2012-12-24 07:30,24,21.75,21.8,21.75,21.8,33
20130601|2012-12-24 08:00,24,21.79,21.85,21.65,21.75,195
20130601|2012-12-24 08:30,24,21.75,21.95,21.75,21.9,171
20130601|2012-12-24 09:00,24,21.95,21.95,21.83,21.85,124
20130601|2012-12-24 09:30,24,21.85,21.9,21.8,21.9,149
20130601|2012-12-24 10:00,24,21.85,21.9,21.8,21.8,121
20130601|2012-12-24 10:30,24,21.81,21.85,21.75,21.75,117
20130601|2012-12-24 11:00,24,21.8,21.85,21.75,21.77,100
20130601|2012-12-24 11:30,24,21.76,21.85,21.65,21.75,264
20130601|2012-12-24 12:00,24,21.76,21.85,21.74,21.8,365
20130601|2012-12-24 12:30,24,21.79,21.79,21.79,21.79,50
20130601|2012-12-26 07:00,26,21.84,21.9,21.84,21.88,15
20130601|2012-12-26 07:30,26,21.87,21.87,21.85,21.85,11
20130601|2012-12-26 08:00,26,21.85,21.85,21.79,21.79,30
20130601|2012-12-26 08:30,26,21.8,21.82,21.75,21.8,97
20130601|2012-12-26 09:00,26,21.82,21.9,21.82,21.9,40
20130601|2012-12-26 09:30,26,21.9,22.01,21.85,22,145
20130601|2012-12-26 10:00,26,22,22.2,22,22.2,176
20130601|2012-12-26 10:30,26,22.21,22.3,22.08,22.1,321
20130601|2012-12-26 11:00,26,22.05,22.2,22,22.2,76
20130601|2012-12-26 11:30,26,22.2,22.2,22.13,22.13,55
20130601|2012-12-26 12:00,26,22.15,22.2,22.1,22.13,47
20130601|2012-12-26 12:30,26,22.15,22.15,22.1,22.15,76
20130601|2012-12-26 13:00,26,22.15,22.15,22,22.15,144
20130601|2012-12-26 13:30,26,22.12,22.12,21.88,21.9,143
20130601|2012-12-26 14:00,26,21.95,22.05,21.95,22.03,95
20130601|2012-12-26 14:30,26,22.03,22.11,22,22,219
20130601|2012-12-26 15:00,26,22,22.2,22,22.2,512
20130601|2012-12-26 15:30,26,22.1,22.1,22.1,22.1,10
20130601|2012-12-27 07:00,27,22.05,22.05,21.95,22,7
20130601|2012-12-27 07:30,27,21.99,22.03,21.98,22.03,16
20130601|2012-12-27 08:00,27,22,22.05,22,22,9
20130601|2012-12-27 08:30,27,22.05,22.15,21.94,22.02,164
20130601|2012-12-27 09:00,27,22.05,22.55,22.03,22.48,235
20130601|2012-12-27 09:30,27,22.45,22.5,22.25,22.35,111
20130601|2012-12-27 10:00,27,22.3,22.35,22.15,22.27,358
20130601|2012-12-27 10:30,27,22.25,22.25,22.1,22.24,326
20130601|2012-12-27 11:00,27,22.2,22.4,22.17,22.4,259
20130601|2012-12-27 11:30,27,22.4,22.52,22.35,22.35,421
20130601|2012-12-27 12:00,27,22.3,22.37,22.25,22.27,203
20130601|2012-12-27 12:30,27,22.25,22.4,22.2,22.33,259
20130601|2012-12-27 13:00,27,22.3,22.4,22.3,22.35,101
20130601|2012-12-27 13:30,27,22.35,22.39,22,22.1,399
20130601|2012-12-27 14:00,27,22.07,22.1,21.89,21.9,579
20130601|2012-12-27 14:30,27,21.9,21.96,21.7,21.9,543
20130601|2012-12-27 15:00,27,21.85,21.85,21.72,21.75,284
20130601|2012-12-27 15:30,27,21.75,21.75,21.75,21.75,10
20130601|2012-12-28 07:00,28,22.05,22.12,22.05,22.1,42
20130601|2012-12-28 07:30,28,22.1,22.1,22,22.1,65
20130601|2012-12-28 08:00,28,22.1,22.2,22.1,22.2,74
20130601|2012-12-28 08:30,28,22.15,22.3,22.11,22.25,172
20130601|2012-12-28 09:00,28,22.2,22.26,22.15,22.24,73
20130601|2012-12-28 09:30,28,22.2,22.22,22,22.13,146
20130601|2012-12-28 10:00,28,22.1,22.27,22.1,22.15,119
20130601|2012-12-28 10:30,28,22.15,22.15,22.1,22.15,19
20130601|2012-12-28 11:00,28,22.1,22.12,22.05,22.1,120
20130601|2012-12-28 11:30,28,22.1,22.17,22.1,22.17,39
20130601|2012-12-28 12:00,28,22.15,22.15,22.1,22.15,25
20130601|2012-12-28 12:30,28,22.17,22.19,22.1,22.15,45
20130601|2012-12-28 13:00,28,22.25,22.25,22.15,22.2,84
20130601|2012-12-28 13:30,28,22.2,22.3,22.15,22.23,88
20130601|2012-12-28 14:00,28,22.2,22.3,21.95,22.15,454
20130601|2012-12-28 14:30,28,22.15,22.43,22.1,22.2,302
20130601|2012-12-28 15:00,28,22.2,23,22.2,22.7,1444
20130601|2012-12-28 15:30,28,22.68,22.68,22.68,22.68,1
20130601|2012-12-31 07:00,31,22.65,22.7,22.39,22.45,151
20130601|2012-12-31 07:30,31,22.4,22.4,22.05,22.07,368
20130601|2012-12-31 08:00,31,22.04,22.12,22.03,22.03,76
20130601|2012-12-31 08:30,31,22.1,22.2,21.7,21.81,894
20130601|2012-12-31 09:00,31,21.85,22.07,21.85,21.95,257
20130601|2012-12-31 09:30,31,21.95,22.07,21.9,22.07,146
20130601|2012-12-31 10:00,31,22.05,22.14,21.85,22.1,199
20130601|2012-12-31 10:30,31,22.05,22.25,22.05,22.17,104
20130601|2012-12-31 11:00,31,22.12,22.28,22.05,22.28,218
20130601|2012-12-31 11:30,31,22.2,22.25,21.89,22.05,187
20130601|2012-12-31 12:00,31,22.05,22.3,22.03,22.3,285
20130601|2012-12-31 12:30,31,22.32,22.45,22,22.05,714
20130601|2012-12-31 13:00,31,22.05,22.05,21.65,21.65,552
20130601|2012-12-31 13:30,31,21.65,21.8,21.45,21.5,478
20130601|2012-12-31 14:00,31,21.48,21.65,21.35,21.6,430
20130601|2012-12-31 14:30,31,21.6,21.8,21.45,21.65,757
20130601|2012-12-31 15:00,31,21.65,21.9,21.52,21.9,2265
20130601|2012-12-31 15:30,31,21.9,21.9,21.9,21.9,1
20130601|2013-01-02 07:00,2,21.1,21.1,20.67,20.7,406
20130601|2013-01-02 07:30,2,20.68,20.75,20.65,20.72,164
20130601|2013-01-02 08:00,2,20.75,20.8,20.55,20.57,362
20130601|2013-01-02 08:30,2,20.6,20.75,20.52,20.64,609
20130601|2013-01-02 09:00,2,20.65,20.85,20.6,20.82,458
20130601|2013-01-02 09:30,2,20.85,20.95,20.8,20.87,310
20130601|2013-01-02 10:00,2,20.85,20.95,20.82,20.89,261
20130601|2013-01-02 10:30,2,20.82,20.87,20.82,20.87,76
20130601|2013-01-02 11:00,2,20.85,20.9,20.7,20.75,293
20130601|2013-01-02 11:30,2,20.75,20.8,20.7,20.7,173
20130601|2013-01-02 12:00,2,20.7,20.73,20.65,20.7,62
20130601|2013-01-02 12:30,2,20.66,20.71,20.65,20.71,228
20130601|2013-01-02 13:00,2,20.75,20.75,20.64,20.65,152
20130601|2013-01-02 13:30,2,20.61,20.7,20.58,20.6,138
20130601|2013-01-02 14:00,2,20.55,20.6,20.5,20.54,356
20130601|2013-01-02 14:30,2,20.5,20.55,20.4,20.4,439
20130601|2013-01-02 15:00,2,20.35,20.6,20.35,20.4,1479
20130601|2013-01-02 15:30,2,20.44,20.44,20.44,20.44,1
20130601|2013-01-03 07:00,3,20.53,20.53,20.3,20.35,91
20130601|2013-01-03 07:30,3,20.33,20.37,20.25,20.25,156
20130601|2013-01-03 08:00,3,20.31,20.31,20.2,20.25,88
20130601|2013-01-03 08:30,3,20.25,20.35,20.15,20.15,244
20130601|2013-01-03 09:00,3,20.15,20.22,20.1,20.2,295
20130601|2013-01-03 09:30,3,20.2,20.25,20.1,20.1,290
20130601|2013-01-03 10:00,3,20.1,20.1,19.9,19.99,235
20130601|2013-01-03 10:30,3,19.98,20.1,19.98,20,233
20130601|2013-01-03 11:00,3,20.03,20.05,20,20.04,8
20130601|2013-01-03 11:30,3,20.03,20.1,20.03,20.05,94
20130601|2013-01-03 12:00,3,20.05,20.1,20,20.06,110
20130601|2013-01-03 12:30,3,20.05,20.15,20,20.12,212
20130601|2013-01-03 13:00,3,20.15,20.43,20.1,20.35,472
20130601|2013-01-03 13:30,3,20.35,20.45,20.25,20.25,227
20130601|2013-01-03 14:00,3,20.28,20.4,20.27,20.4,83
20130601|2013-01-03 14:30,3,20.4,20.45,20.3,20.39,360
20130601|2013-01-03 15:00,3,20.38,20.5,20.37,20.39,432
20130601|2013-01-03 15:30,3,20.38,20.38,20.38,20.38,45
20130601|2013-01-04 07:00,4,20.35,20.45,20.1,20.17,104
20130601|2013-01-04 07:30,4,20.1,20.12,19.95,19.95,212
20130601|2013-01-04 08:00,4,20,20.12,19.95,20,230
20130601|2013-01-04 08:30,4,20,20.1,20,20,140
20130601|2013-01-04 09:00,4,20,20.1,19.95,20.05,255
20130601|2013-01-04 09:30,4,20,20.3,20,20.18,380
20130601|2013-01-04 10:00,4,20.15,20.22,20.1,20.15,296
20130601|2013-01-04 10:30,4,20.2,20.2,20,20.1,402
20130601|2013-01-04 11:00,4,20.1,20.15,20,20.15,387
20130601|2013-01-04 11:30,4,20.1,20.15,20.05,20.12,96
20130601|2013-01-04 12:00,4,20.13,20.15,20,20,139
20130601|2013-01-04 12:30,4,20.05,20.1,20,20.05,202
20130601|2013-01-04 13:00,4,20.06,20.1,20.04,20.05,144
20130601|2013-01-04 13:30,4,20.05,20.1,20,20.02,173
20130601|2013-01-04 14:00,4,20,20.07,19.95,19.97,376
20130601|2013-01-04 14:30,4,20,20.05,19.95,20,215
20130601|2013-01-04 15:00,4,20.05,20.25,20,20.25,778
20130601|2013-01-04 15:30,4,20.23,20.23,20.23,20.23,36
20130601|2013-01-07 07:00,7,20.25,20.25,20.05,20.14,47
20130601|2013-01-07 07:30,7,20.1,20.16,20.05,20.13,278
20130601|2013-01-07 08:00,7,20.15,20.22,20.15,20.15,111
20130601|2013-01-07 08:30,7,20.15,20.29,20.14,20.24,174
20130601|2013-01-07 09:00,7,20.24,20.25,20.19,20.25,124
20130601|2013-01-07 09:30,7,20.25,20.3,20.15,20.2,426
20130601|2013-01-07 10:00,7,20.19,20.4,20.15,20.4,680
20130601|2013-01-07 10:30,7,20.35,20.5,20.35,20.45,480
20130601|2013-01-07 11:00,7,20.45,20.45,20.3,20.35,582
20130601|2013-01-07 11:30,7,20.33,20.39,20.33,20.35,29
20130601|2013-01-07 12:00,7,20.39,20.4,20.35,20.35,57
20130601|2013-01-07 12:30,7,20.35,20.4,20.24,20.26,419
20130601|2013-01-07 13:00,7,20.25,20.3,20.2,20.2,266
20130601|2013-01-07 13:30,7,20.21,20.23,20.15,20.15,116
20130601|2013-01-07 14:00,7,20.18,20.2,20.1,20.2,84
20130601|2013-01-07 14:30,7,20.2,20.3,20.15,20.15,571
20130601|2013-01-07 15:00,7,20.25,20.3,20.18,20.3,1050
20130601|2013-01-07 15:30,7,20.34,20.34,20.34,20.34,15
20130601|2013-01-08 07:00,8,20.3,20.3,20.25,20.25,138
20130601|2013-01-08 07:30,8,20.28,20.3,20.25,20.25,34
20130601|2013-01-08 08:00,8,20.27,20.35,20.25,20.28,70
20130601|2013-01-08 08:30,8,20.35,20.35,20.2,20.33,406
20130601|2013-01-08 09:00,8,20.35,20.45,20.25,20.4,395
20130601|2013-01-08 09:30,8,20.4,20.5,20.35,20.5,357
20130601|2013-01-08 10:00,8,20.46,20.55,20.4,20.5,455
20130601|2013-01-08 10:30,8,20.45,20.47,20.35,20.38,157
20130601|2013-01-08 11:00,8,20.38,20.4,20.35,20.35,52
20130601|2013-01-08 11:30,8,20.4,20.41,20.35,20.4,61
20130601|2013-01-08 12:00,8,20.39,20.4,20.35,20.36,74
20130601|2013-01-08 12:30,8,20.35,20.4,20.3,20.33,128
20130601|2013-01-08 13:00,8,20.32,20.35,20.3,20.3,73
20130601|2013-01-08 13:30,8,20.3,20.35,20.25,20.35,51
20130601|2013-01-08 14:00,8,20.35,20.4,20.3,20.33,213
20130601|2013-01-08 14:30,8,20.33,20.35,20.25,20.29,745
20130601|2013-01-08 15:00,8,20.3,20.35,20.15,20.19,827
20130601|2013-01-08 15:30,8,20.2,20.2,20.2,20.2,30
20130601|2013-01-09 07:00,9,20.14,20.15,20.13,20.15,26
20130601|2013-01-09 07:30,9,20.15,20.15,20.05,20.05,99
20130601|2013-01-09 08:00,9,20.1,20.1,19.94,19.97,295
20130601|2013-01-09 08:30,9,19.97,20.07,19.9,19.97,983
20130601|2013-01-09 09:00,9,20,20,19.8,19.85,1207
20130601|2013-01-09 09:30,9,19.85,20,19.8,19.95,997
20130601|2013-01-09 10:00,9,19.95,20.3,19.9,20.3,717
20130601|2013-01-09 10:30,9,20.3,20.3,20.05,20.05,369
20130601|2013-01-09 11:00,9,20.09,20.15,20.02,20.03,735
20130601|2013-01-09 11:30,9,20,20.15,20,20.1,84
20130601|2013-01-09 12:00,9,20.1,20.22,20.1,20.2,222
20130601|2013-01-09 12:30,9,20.2,20.2,20.05,20.09,276
20130601|2013-01-09 13:00,9,20.1,20.13,20.05,20.13,121
20130601|2013-01-09 13:30,9,20.1,20.15,20.05,20.15,104
20130601|2013-01-09 14:00,9,20.15,20.19,20.05,20.05,111
20130601|2013-01-09 14:30,9,20.05,20.15,20.05,20.15,351
20130601|2013-01-09 15:00,9,20.15,20.15,20,20.05,935
20130601|2013-01-09 15:30,9,20.03,20.03,20.03,20.03,31
20130601|2013-01-10 07:00,10,19.95,19.95,19.92,19.95,42
20130601|2013-01-10 07:30,10,19.95,19.95,19.79,19.83,405
20130601|2013-01-10 08:00,10,19.8,19.85,19.75,19.8,267
20130601|2013-01-10 08:30,10,19.75,19.9,19.75,19.83,752
20130601|2013-01-10 09:00,10,19.8,19.9,19.79,19.85,345
20130601|2013-01-10 09:30,10,19.9,19.96,19.8,19.85,329
20130601|2013-01-10 10:00,10,19.85,19.9,19.85,19.9,152
20130601|2013-01-10 10:30,10,19.9,19.95,19.89,19.95,156
20130601|2013-01-10 11:00,10,19.95,19.95,19.85,19.85,45
20130601|2013-01-10 11:30,10,19.85,19.85,19.8,19.82,35
20130601|2013-01-10 12:00,10,19.8,19.84,19.75,19.75,417
20130601|2013-01-10 12:30,10,19.79,19.81,19.75,19.76,119
20130601|2013-01-10 13:00,10,19.76,19.8,19.75,19.8,69
20130601|2013-01-10 13:30,10,19.75,19.8,19.75,19.8,91
20130601|2013-01-10 14:00,10,19.8,19.85,19.75,19.77,323
20130601|2013-01-10 14:30,10,19.75,19.8,19.7,19.75,395
20130601|2013-01-10 15:00,10,19.85,19.9,19.75,19.85,826
20130601|2013-01-10 15:30,10,19.89,19.89,19.89,19.89,18
20130601|2013-01-11 07:00,11,19.81,19.87,19.8,19.82,198
20130601|2013-01-11 07:30,11,19.82,19.85,19.8,19.85,84
20130601|2013-01-11 08:00,11,19.85,19.89,19.85,19.89,105
20130601|2013-01-11 08:30,11,19.85,19.9,19.8,19.88,672
20130601|2013-01-11 09:00,11,19.85,19.85,19.75,19.75,383
20130601|2013-01-11 09:30,11,19.75,19.8,19.65,19.66,557
20130601|2013-01-11 10:00,11,19.67,19.67,19.6,19.65,213
20130601|2013-01-11 10:30,11,19.7,19.7,19.65,19.7,177
20130601|2013-01-11 11:00,11,19.7,19.75,19.65,19.75,118
20130601|2013-01-11 11:30,11,19.73,19.75,19.7,19.75,72
20130601|2013-01-11 12:00,11,19.7,19.75,19.7,19.7,35
20130601|2013-01-11 12:30,11,19.7,19.75,19.65,19.75,66
20130601|2013-01-11 13:00,11,19.75,19.75,19.65,19.65,79
20130601|2013-01-11 13:30,11,19.67,19.75,19.6,19.68,816
20130601|2013-01-11 14:00,11,19.7,19.7,19.55,19.63,445
20130601|2013-01-11 14:30,11,19.6,19.65,19.6,19.63,269
20130601|2013-01-11 15:00,11,19.7,19.7,19.6,19.7,396
20130601|2013-01-11 15:30,11,19.68,19.68,19.68,19.68,7
20130601|2013-01-14 07:00,14,19.8,19.84,19.74,19.77,127
20130601|2013-01-14 07:30,14,19.77,19.78,19.59,19.59,618
20130601|2013-01-14 08:00,14,19.6,19.65,19.57,19.62,437
20130601|2013-01-14 08:30,14,19.6,19.84,19.55,19.77,424
20130601|2013-01-14 09:00,14,19.8,19.8,19.73,19.8,473
20130601|2013-01-14 09:30,14,19.8,19.8,19.72,19.75,99
20130601|2013-01-14 10:00,14,19.75,19.75,19.65,19.7,153
20130601|2013-01-14 10:30,14,19.7,19.75,19.65,19.65,67
20130601|2013-01-14 11:00,14,19.7,19.7,19.65,19.7,102
20130601|2013-01-14 11:30,14,19.65,19.65,19.63,19.64,30
20130601|2013-01-14 12:00,14,19.65,19.65,19.6,19.63,49
20130601|2013-01-14 12:30,14,19.63,19.65,19.6,19.62,91
20130601|2013-01-14 13:00,14,19.63,19.63,19.48,19.51,400
20130601|2013-01-14 13:30,14,19.5,19.53,19.44,19.48,320
20130601|2013-01-14 14:00,14,19.48,19.48,19.34,19.42,410
20130601|2013-01-14 14:30,14,19.4,19.45,19.4,19.4,132
20130601|2013-01-14 15:00,14,19.45,19.55,19.4,19.55,595
20130601|2013-01-14 15:30,14,19.53,19.53,19.53,19.53,34
20130601|2013-01-15 07:00,15,19.6,19.6,19.45,19.48,252
20130601|2013-01-15 07:30,15,19.46,19.49,19.4,19.44,205
20130601|2013-01-15 08:00,15,19.45,19.45,19.3,19.36,646
20130601|2013-01-15 08:30,15,19.4,19.5,19.35,19.4,476
20130601|2013-01-15 09:00,15,19.4,19.42,19.34,19.4,277
20130601|2013-01-15 09:30,15,19.4,19.4,19.35,19.4,194
20130601|2013-01-15 10:00,15,19.38,19.4,19.35,19.35,328
20130601|2013-01-15 10:30,15,19.4,19.4,19.35,19.35,161
20130601|2013-01-15 11:00,15,19.35,19.37,19.25,19.25,238
20130601|2013-01-15 11:30,15,19.25,19.3,19.25,19.29,128
20130601|2013-01-15 12:00,15,19.3,19.3,19.25,19.25,100
20130601|2013-01-15 12:30,15,19.25,19.37,19.25,19.37,131
20130601|2013-01-15 13:00,15,19.35,19.45,19.35,19.42,68
20130601|2013-01-15 13:30,15,19.4,19.43,19.35,19.35,92
20130601|2013-01-15 14:00,15,19.35,19.35,19.25,19.31,365
20130601|2013-01-15 14:30,15,19.35,19.35,19.3,19.35,209
20130601|2013-01-15 15:00,15,19.34,19.54,19.3,19.5,791
20130601|2013-01-15 15:30,15,19.53,19.53,19.53,19.53,1
20130601|2013-01-16 07:00,16,19.6,19.61,19.55,19.55,141
20130601|2013-01-16 07:30,16,19.55,19.56,19.45,19.5,89
20130601|2013-01-16 08:00,16,19.45,19.5,19.38,19.38,30
20130601|2013-01-16 08:30,16,19.4,19.45,19.34,19.43,405
20130601|2013-01-16 09:00,16,19.43,19.45,19.38,19.4,220
20130601|2013-01-16 09:30,16,19.4,19.45,19.4,19.45,180
20130601|2013-01-16 10:00,16,19.45,19.48,19.3,19.4,725
20130601|2013-01-16 10:30,16,19.35,19.45,19.35,19.44,857
20130601|2013-01-16 11:00,16,19.44,19.45,19.3,19.34,780
20130601|2013-01-16 11:30,16,19.35,19.45,19.35,19.35,167
20130601|2013-01-16 12:00,16,19.38,19.39,19.3,19.3,133
20130601|2013-01-16 12:30,16,19.33,19.34,19.25,19.25,245
20130601|2013-01-16 13:00,16,19.25,19.3,19.2,19.2,276
20130601|2013-01-16 13:30,16,19.2,19.25,19.2,19.23,149
20130601|2013-01-16 14:00,16,19.23,19.35,19.2,19.35,255
20130601|2013-01-16 14:30,16,19.35,19.35,19.3,19.35,238
20130601|2013-01-16 15:00,16,19.35,19.4,19.3,19.35,401
20130601|2013-01-16 15:30,16,19.33,19.33,19.33,19.33,32
20130601|2013-01-17 07:00,17,19.25,19.3,19.22,19.25,98
20130601|2013-01-17 07:30,17,19.2,19.2,19.05,19.1,123
20130601|2013-01-17 08:00,17,19.11,19.18,19.11,19.16,53
20130601|2013-01-17 08:30,17,19.15,19.28,19.15,19.23,206
20130601|2013-01-17 09:00,17,19.25,19.3,19.15,19.2,231
20130601|2013-01-17 09:30,17,19.2,19.3,19.2,19.28,163
20130601|2013-01-17 10:00,17,19.3,19.3,19.19,19.2,667
20130601|2013-01-17 10:30,17,19.15,19.2,19.15,19.17,110
20130601|2013-01-17 11:00,17,19.2,19.2,19.15,19.15,88
20130601|2013-01-17 11:30,17,19.15,19.17,19.15,19.17,3
20130601|2013-01-17 12:00,17,19.15,19.17,19.1,19.12,201
20130601|2013-01-17 12:30,17,19.15,19.15,19.08,19.09,278
20130601|2013-01-17 13:00,17,19.09,19.17,19.09,19.17,228
20130601|2013-01-17 13:30,17,19.16,19.25,19.15,19.2,280
20130601|2013-01-17 14:00,17,19.2,19.25,19.15,19.15,312
20130601|2013-01-17 14:30,17,19.17,19.25,19.15,19.25,448
20130601|2013-01-17 15:00,17,19.25,19.3,19.05,19.1,1520
20130601|2013-01-17 15:30,17,19.07,19.07,19.05,19.05,147
20130601|2013-01-18 07:00,18,19.1,19.12,18.85,18.87,172
20130601|2013-01-18 07:30,18,18.85,18.92,18.85,18.9,108
20130601|2013-01-18 08:00,18,18.95,18.95,18.89,18.91,609
20130601|2013-01-18 08:30,18,18.92,18.96,18.85,18.92,737
20130601|2013-01-18 09:00,18,18.9,18.94,18.85,18.85,299
20130601|2013-01-18 09:30,18,18.9,18.93,18.83,18.85,524
20130601|2013-01-18 10:00,18,18.9,18.94,18.85,18.88,442
20130601|2013-01-18 10:30,18,18.86,18.91,18.85,18.9,298
20130601|2013-01-18 11:00,18,18.9,18.9,18.85,18.86,178
20130601|2013-01-18 11:30,18,18.85,18.86,18.73,18.78,487
20130601|2013-01-18 12:00,18,18.75,18.78,18.69,18.74,376
20130601|2013-01-18 12:30,18,18.7,18.77,18.68,18.7,405
20130601|2013-01-18 13:00,18,18.73,18.75,18.68,18.68,142
20130601|2013-01-18 13:30,18,18.7,18.7,18.67,18.7,315
20130601|2013-01-18 14:00,18,18.7,18.71,18.6,18.62,482
20130601|2013-01-18 14:30,18,18.6,18.65,18.55,18.6,831
20130601|2013-01-18 15:00,18,18.6,18.65,18.4,18.5,2856
20130601|2013-01-18 15:30,18,18.48,18.48,18.48,18.48,38
20130601|2013-01-22 07:00,22,18.55,18.58,18.52,18.55,64
20130601|2013-01-22 07:30,22,18.55,18.6,18.45,18.46,353
20130601|2013-01-22 08:00,22,18.43,18.45,18.36,18.4,245
20130601|2013-01-22 08:30,22,18.4,18.45,18.35,18.35,740
20130601|2013-01-22 09:00,22,18.38,18.5,18.34,18.5,499
20130601|2013-01-22 09:30,22,18.5,18.55,18.4,18.45,370
20130601|2013-01-22 10:00,22,18.45,18.5,18.35,18.4,880
20130601|2013-01-22 10:30,22,18.39,18.46,18.34,18.37,845
20130601|2013-01-22 11:00,22,18.35,18.4,18.14,18.14,710
20130601|2013-01-22 11:30,22,18.15,18.25,18.15,18.24,228
20130601|2013-01-22 12:00,22,18.25,18.25,18.15,18.2,312
20130601|2013-01-22 12:30,22,18.2,18.24,18.15,18.24,452
20130601|2013-01-22 13:00,22,18.23,18.25,18.12,18.12,360
20130601|2013-01-22 13:30,22,18.14,18.15,18.1,18.1,104
20130601|2013-01-22 14:00,22,18.1,18.15,18.05,18.05,173
20130601|2013-01-22 14:30,22,18.05,18.08,17.95,18,712
20130601|2013-01-22 15:00,22,18.05,18.05,17.72,17.78,1711
20130601|2013-01-22 15:30,22,17.78,17.78,17.78,17.78,10
20130601|2013-01-23 07:00,23,17.9,17.91,17.83,17.85,141
20130601|2013-01-23 07:30,23,17.85,17.85,17.75,17.78,51
20130601|2013-01-23 08:00,23,17.75,17.88,17.75,17.86,209
20130601|2013-01-23 08:30,23,17.85,17.85,17.7,17.79,623
20130601|2013-01-23 09:00,23,17.78,17.85,17.7,17.84,832
20130601|2013-01-23 09:30,23,17.84,17.87,17.72,17.75,776
20130601|2013-01-23 10:00,23,17.75,17.8,17.75,17.78,333
20130601|2013-01-23 10:30,23,17.8,17.8,17.7,17.7,598
20130601|2013-01-23 11:00,23,17.73,17.77,17.6,17.63,811
20130601|2013-01-23 11:30,23,17.63,17.63,17.55,17.59,427
20130601|2013-01-23 12:00,23,17.55,17.58,17.5,17.54,267
20130601|2013-01-23 12:30,23,17.54,17.55,17.45,17.5,359
20130601|2013-01-23 13:00,23,17.5,17.5,17.4,17.42,478
20130601|2013-01-23 13:30,23,17.4,17.43,17.3,17.3,684
20130601|2013-01-23 14:00,23,17.3,17.39,17.3,17.37,925
20130601|2013-01-23 14:30,23,17.35,17.45,17.3,17.4,987
20130601|2013-01-23 15:00,23,17.43,17.65,17.43,17.6,1695
20130601|2013-01-23 15:30,23,17.58,17.58,17.58,17.58,12
20130601|2013-01-24 07:00,24,17.55,17.59,17.5,17.5,163
20130601|2013-01-24 07:30,24,17.5,17.6,17.48,17.6,203
20130601|2013-01-24 08:00,24,17.6,17.65,17.6,17.62,121
20130601|2013-01-24 08:30,24,17.6,17.62,17.5,17.55,388
20130601|2013-01-24 09:00,24,17.56,17.6,17.4,17.45,390
20130601|2013-01-24 09:30,24,17.5,17.55,17.45,17.45,267
20130601|2013-01-24 10:00,24,17.45,17.5,17.4,17.4,525
20130601|2013-01-24 10:30,24,17.4,17.45,17.4,17.45,217
20130601|2013-01-24 11:00,24,17.4,17.55,17.4,17.52,312
20130601|2013-01-24 11:30,24,17.51,17.75,17.5,17.7,584
20130601|2013-01-24 12:00,24,17.65,17.73,17.65,17.7,156
20130601|2013-01-24 12:30,24,17.7,17.95,17.7,17.8,485
20130601|2013-01-24 13:00,24,17.85,17.95,17.8,17.85,286
20130601|2013-01-24 13:30,24,17.85,17.85,17.7,17.7,306
20130601|2013-01-24 14:00,24,17.73,17.75,17.5,17.53,855
20130601|2013-01-24 14:30,24,17.55,17.58,17.45,17.5,1014
20130601|2013-01-24 15:00,24,17.5,17.55,17.45,17.55,1093
20130601|2013-01-24 15:30,24,17.54,17.54,17.54,17.54,24
20130601|2013-01-25 07:00,25,17.42,17.42,17.35,17.35,14
20130601|2013-01-25 07:30,25,17.35,17.52,17.33,17.52,64
20130601|2013-01-25 08:00,25,17.5,17.52,17.45,17.47,247
20130601|2013-01-25 08:30,25,17.5,17.55,17.35,17.35,418
20130601|2013-01-25 09:00,25,17.37,17.52,17.37,17.5,194
20130601|2013-01-25 09:30,25,17.55,17.6,17.45,17.5,475
20130601|2013-01-25 10:00,25,17.5,17.5,17.38,17.4,179
20130601|2013-01-25 10:30,25,17.4,17.45,17.35,17.4,392
20130601|2013-01-25 11:00,25,17.4,17.43,17.3,17.4,179
20130601|2013-01-25 11:30,25,17.38,17.45,17.3,17.36,640
20130601|2013-01-25 12:00,25,17.35,17.42,17.35,17.35,172
20130601|2013-01-25 12:30,25,17.4,17.4,17.35,17.35,310
20130601|2013-01-25 13:00,25,17.35,17.4,17.3,17.37,259
20130601|2013-01-25 13:30,25,17.35,17.44,17.35,17.4,203
20130601|2013-01-25 14:00,25,17.4,17.45,17.35,17.35,195
20130601|2013-01-25 14:30,25,17.4,17.45,17.35,17.4,208
20130601|2013-01-25 15:00,25,17.4,17.45,17.3,17.45,1112
20130601|2013-01-25 15:30,25,17.43,17.43,17.43,17.43,24
20130601|2013-01-28 07:00,28,17.3,17.42,17.3,17.35,54
20130601|2013-01-28 07:30,28,17.37,17.37,17.3,17.3,73
20130601|2013-01-28 08:00,28,17.33,17.35,17.32,17.35,129
20130601|2013-01-28 08:30,28,17.35,17.55,17.35,17.55,120
20130601|2013-01-28 09:00,28,17.55,17.7,17.45,17.5,480
20130601|2013-01-28 09:30,28,17.5,17.61,17.45,17.45,514
20130601|2013-01-28 10:00,28,17.45,17.47,17.4,17.4,250
20130601|2013-01-28 10:30,28,17.4,17.45,17.35,17.43,394
20130601|2013-01-28 11:00,28,17.4,17.55,17.4,17.53,314
20130601|2013-01-28 11:30,28,17.53,17.55,17.45,17.5,239
20130601|2013-01-28 12:00,28,17.5,17.63,17.5,17.6,185
20130601|2013-01-28 12:30,28,17.55,17.57,17.45,17.49,240
20130601|2013-01-28 13:00,28,17.48,17.49,17.4,17.47,705
20130601|2013-01-28 13:30,28,17.45,17.5,17.45,17.49,432
20130601|2013-01-28 14:00,28,17.5,17.6,17.46,17.58,111
20130601|2013-01-28 14:30,28,17.6,17.6,17.4,17.45,475
20130601|2013-01-28 15:00,28,17.45,17.52,17.4,17.51,624
20130601|2013-01-28 15:30,28,17.52,17.52,17.52,17.52,7
20130601|2013-01-29 07:00,29,17.65,17.66,17.6,17.6,97
20130601|2013-01-29 07:30,29,17.62,17.63,17.6,17.63,79
20130601|2013-01-29 08:00,29,17.63,17.7,17.63,17.68,206
20130601|2013-01-29 08:30,29,17.68,17.7,17.59,17.61,361
20130601|2013-01-29 09:00,29,17.62,17.77,17.6,17.65,304
20130601|2013-01-29 09:30,29,17.65,17.67,17.55,17.55,197
20130601|2013-01-29 10:00,29,17.55,17.55,17.3,17.3,463
20130601|2013-01-29 10:30,29,17.31,17.37,17.25,17.35,170
20130601|2013-01-29 11:00,29,17.4,17.4,17.25,17.3,166
20130601|2013-01-29 11:30,29,17.3,17.34,17.2,17.2,387
20130601|2013-01-29 12:00,29,17.23,17.28,17.2,17.28,89
20130601|2013-01-29 12:30,29,17.25,17.28,17.2,17.2,62
20130601|2013-01-29 13:00,29,17.2,17.3,17.2,17.3,52
20130601|2013-01-29 13:30,29,17.32,17.35,17.25,17.35,295
20130601|2013-01-29 14:00,29,17.35,17.35,17.2,17.2,465
20130601|2013-01-29 14:30,29,17.2,17.4,17.2,17.34,563
20130601|2013-01-29 15:00,29,17.35,17.35,17.2,17.35,1215
20130601|2013-01-29 15:30,29,17.33,17.33,17.33,17.33,89
20130601|2013-01-30 07:00,30,17.4,17.5,17.39,17.46,94
20130601|2013-01-30 07:30,30,17.49,17.67,17.45,17.45,432
20130601|2013-01-30 08:00,30,17.5,17.55,17.45,17.45,216
20130601|2013-01-30 08:30,30,17.5,17.51,17.34,17.45,566
20130601|2013-01-30 09:00,30,17.45,17.55,17.39,17.48,799
20130601|2013-01-30 09:30,30,17.45,17.5,17.3,17.32,522
20130601|2013-01-30 10:00,30,17.3,17.33,17.2,17.3,585
20130601|2013-01-30 10:30,30,17.3,17.32,17.25,17.32,304
20130601|2013-01-30 11:00,30,17.32,17.43,17.3,17.35,331
20130601|2013-01-30 11:30,30,17.35,17.35,17.25,17.25,196
20130601|2013-01-30 12:00,30,17.23,17.32,17.23,17.3,126
20130601|2013-01-30 12:30,30,17.29,17.35,17.25,17.32,220
20130601|2013-01-30 13:00,30,17.3,17.35,17.27,17.35,223
20130601|2013-01-30 13:30,30,17.32,17.45,17.32,17.39,278
20130601|2013-01-30 14:00,30,17.38,17.6,17.35,17.56,452
20130601|2013-01-30 14:30,30,17.57,17.73,17.55,17.7,736
20130601|2013-01-30 15:00,30,17.7,17.75,17.65,17.75,684
20130601|2013-01-30 15:30,30,17.67,17.67,17.67,17.67,25
20130601|2013-01-31 07:00,31,17.75,17.85,17.75,17.83,112
20130601|2013-01-31 07:30,31,17.85,17.94,17.8,17.85,308
20130601|2013-01-31 08:00,31,17.8,17.85,17.75,17.75,62
20130601|2013-01-31 08:30,31,17.75,17.8,17.45,17.55,585
20130601|2013-01-31 09:00,31,17.55,17.66,17.5,17.65,316
20130601|2013-01-31 09:30,31,17.65,17.65,17.55,17.65,255
20130601|2013-01-31 10:00,31,17.65,17.7,17.64,17.68,376
20130601|2013-01-31 10:30,31,17.7,17.8,17.7,17.8,608
20130601|2013-01-31 11:00,31,17.75,17.75,17.68,17.7,164
20130601|2013-01-31 11:30,31,17.75,17.75,17.6,17.66,188
20130601|2013-01-31 12:00,31,17.65,17.7,17.6,17.7,246
20130601|2013-01-31 12:30,31,17.7,17.75,17.65,17.65,105
20130601|2013-01-31 13:00,31,17.67,17.75,17.65,17.73,204
20130601|2013-01-31 13:30,31,17.7,17.72,17.6,17.7,144
20130601|2013-01-31 14:00,31,17.7,17.8,17.68,17.75,153
20130601|2013-01-31 14:30,31,17.75,17.8,17.65,17.73,518
20130601|2013-01-31 15:00,31,17.7,17.85,17.7,17.8,1458
20130601|2013-01-31 15:30,31,17.78,17.78,17.78,17.78,19
20130601|2013-02-01 07:00,1,17.62,17.64,17.55,17.58,222
20130601|2013-02-01 07:30,1,17.57,17.62,17.4,17.52,449
20130601|2013-02-01 08:00,1,17.55,17.6,17.5,17.56,371
20130601|2013-02-01 08:30,1,17.6,17.65,17.5,17.61,849
20130601|2013-02-01 09:00,1,17.56,17.58,17.4,17.53,628
20130601|2013-02-01 09:30,1,17.5,17.57,17.48,17.5,513
20130601|2013-02-01 10:00,1,17.5,17.6,17.45,17.55,606
20130601|2013-02-01 10:30,1,17.6,17.6,17.45,17.5,347
20130601|2013-02-01 11:00,1,17.5,17.53,17.47,17.5,392
20130601|2013-02-01 11:30,1,17.47,17.56,17.47,17.5,400
20130601|2013-02-01 12:00,1,17.54,17.55,17.49,17.54,212
20130601|2013-02-01 12:30,1,17.53,17.6,17.52,17.52,324
20130601|2013-02-01 13:00,1,17.55,17.57,17.5,17.5,238
20130601|2013-02-01 13:30,1,17.52,17.55,17.5,17.5,266
20130601|2013-02-01 14:00,1,17.5,17.55,17.5,17.5,221
20130601|2013-02-01 14:30,1,17.5,17.6,17.5,17.6,686
20130601|2013-02-01 15:00,1,17.6,17.75,17.5,17.7,1240
20130601|2013-02-01 15:30,1,17.72,17.72,17.72,17.72,127
20130601|2013-02-04 07:00,4,17.7,17.95,17.65,17.8,270
20130601|2013-02-04 07:30,4,17.8,17.85,17.74,17.74,136
20130601|2013-02-04 08:00,4,17.75,17.75,17.67,17.75,210
20130601|2013-02-04 08:30,4,17.8,17.8,17.57,17.64,376
20130601|2013-02-04 09:00,4,17.6,17.72,17.6,17.7,513
20130601|2013-02-04 09:30,4,17.71,17.8,17.7,17.77,240
20130601|2013-02-04 10:00,4,17.75,17.9,17.7,17.89,550
20130601|2013-02-04 10:30,4,17.89,18,17.85,18,277
20130601|2013-02-04 11:00,4,17.98,18.05,17.95,18.05,353
20130601|2013-02-04 11:30,4,18.06,18.1,18,18.04,124
20130601|2013-02-04 12:00,4,18.05,18.06,17.9,18,310
20130601|2013-02-04 12:30,4,18,18.02,17.95,18.02,103
20130601|2013-02-04 13:00,4,18,18.02,17.9,17.94,504
20130601|2013-02-04 13:30,4,17.93,18,17.85,17.88,284
20130601|2013-02-04 14:00,4,17.85,18,17.85,17.95,267
20130601|2013-02-04 14:30,4,17.94,18.15,17.9,18.05,566
20130601|2013-02-04 15:00,4,18.1,18.1,17.8,17.9,1287
20130601|2013-02-04 15:30,4,17.9,17.9,17.9,17.9,20
20130601|2013-02-05 07:00,5,17.67,17.67,17.6,17.65,48
20130601|2013-02-05 07:30,5,17.65,17.85,17.65,17.75,209
20130601|2013-02-05 08:00,5,17.75,17.8,17.73,17.8,114
20130601|2013-02-05 08:30,5,17.77,17.8,17.6,17.65,558
20130601|2013-02-05 09:00,5,17.65,17.7,17.57,17.7,525
20130601|2013-02-05 09:30,5,17.7,17.72,17.6,17.62,205
20130601|2013-02-05 10:00,5,17.62,17.64,17.57,17.6,293
20130601|2013-02-05 10:30,5,17.6,17.64,17.55,17.6,111
20130601|2013-02-05 11:00,5,17.65,17.65,17.55,17.6,180
20130601|2013-02-05 11:30,5,17.62,17.62,17.55,17.6,107
20130601|2013-02-05 12:00,5,17.55,17.58,17.5,17.55,153
20130601|2013-02-05 12:30,5,17.55,17.56,17.5,17.55,76
20130601|2013-02-05 13:00,5,17.5,17.55,17.5,17.55,389
20130601|2013-02-05 13:30,5,17.54,17.6,17.45,17.51,198
20130601|2013-02-05 14:00,5,17.5,17.55,17.45,17.54,364
20130601|2013-02-05 14:30,5,17.5,17.8,17.5,17.7,515
20130601|2013-02-05 15:00,5,17.75,17.8,17.65,17.8,1178
20130601|2013-02-05 15:30,5,17.77,17.77,17.77,17.77,1
20130601|2013-02-06 07:00,6,17.75,17.85,17.73,17.85,216
20130601|2013-02-06 07:30,6,17.85,17.95,17.85,17.95,215
20130601|2013-02-06 08:00,6,17.92,17.95,17.88,17.88,91
20130601|2013-02-06 08:30,6,17.9,17.95,17.75,17.8,522
20130601|2013-02-06 09:00,6,17.85,17.93,17.8,17.86,228
20130601|2013-02-06 09:30,6,17.87,17.97,17.75,17.84,423
20130601|2013-02-06 10:00,6,17.8,17.82,17.7,17.7,170
20130601|2013-02-06 10:30,6,17.77,17.82,17.7,17.7,142
20130601|2013-02-06 11:00,6,17.7,17.75,17.66,17.72,327
20130601|2013-02-06 11:30,6,17.75,17.9,17.7,17.85,303
20130601|2013-02-06 12:00,6,17.88,17.94,17.85,17.91,280
20130601|2013-02-06 12:30,6,17.95,18,17.8,17.85,153
20130601|2013-02-06 13:00,6,17.85,17.85,17.75,17.81,319
20130601|2013-02-06 13:30,6,17.8,17.81,17.7,17.76,117
20130601|2013-02-06 14:00,6,17.7,17.8,17.65,17.65,321
20130601|2013-02-06 14:30,6,17.68,17.75,17.6,17.66,424
20130601|2013-02-06 15:00,6,17.7,17.75,17.62,17.65,1301
20130601|2013-02-06 15:30,6,17.63,17.63,17.63,17.63,73
20130601|2013-02-07 07:00,7,17.55,17.6,17.44,17.45,304
20130601|2013-02-07 07:30,7,17.45,17.5,17.45,17.48,72
20130601|2013-02-07 08:00,7,17.5,17.53,17.42,17.5,114
20130601|2013-02-07 08:30,7,17.55,17.7,17.5,17.7,240
20130601|2013-02-07 09:00,7,17.68,17.95,17.68,17.89,439
20130601|2013-02-07 09:30,7,17.9,18.06,17.85,17.91,1026
20130601|2013-02-07 10:00,7,17.94,17.99,17.81,17.95,201
20130601|2013-02-07 10:30,7,17.95,18,17.9,17.92,629
20130601|2013-02-07 11:00,7,17.9,17.93,17.77,17.84,530
20130601|2013-02-07 11:30,7,17.85,17.86,17.78,17.8,209
20130601|2013-02-07 12:00,7,17.8,17.86,17.7,17.7,688
20130601|2013-02-07 12:30,7,17.68,17.73,17.66,17.68,270
20130601|2013-02-07 13:00,7,17.66,17.75,17.65,17.67,205
20130601|2013-02-07 13:30,7,17.7,17.8,17.59,17.59,192
20130601|2013-02-07 14:00,7,17.6,17.65,17.6,17.65,199
20130601|2013-02-07 14:30,7,17.65,17.74,17.55,17.6,579
20130601|2013-02-07 15:00,7,17.59,17.65,17.5,17.5,882
20130601|2013-02-07 15:30,7,17.54,17.54,17.54,17.54,7
20130601|2013-02-08 07:00,8,17.62,17.65,17.55,17.64,61
20130601|2013-02-08 07:30,8,17.6,17.62,17.52,17.52,118
20130601|2013-02-08 08:00,8,17.52,17.55,17.5,17.55,46
20130601|2013-02-08 08:30,8,17.55,17.57,17.4,17.5,484
20130601|2013-02-08 09:00,8,17.47,17.55,17.4,17.45,462
20130601|2013-02-08 09:30,8,17.45,17.45,17.35,17.41,495
20130601|2013-02-08 10:00,8,17.4,17.45,17.4,17.43,122
20130601|2013-02-08 10:30,8,17.45,17.5,17.3,17.43,1098
20130601|2013-02-08 11:00,8,17.43,17.45,17.35,17.4,486
20130601|2013-02-08 11:30,8,17.4,17.5,17.4,17.45,124
20130601|2013-02-08 12:00,8,17.4,17.44,17.4,17.43,37
20130601|2013-02-08 12:30,8,17.45,17.45,17.35,17.41,110
20130601|2013-02-08 13:00,8,17.41,17.43,17.35,17.4,353
20130601|2013-02-08 13:30,8,17.45,17.45,17.3,17.4,343
20130601|2013-02-08 14:00,8,17.4,17.41,17.37,17.41,149
20130601|2013-02-08 14:30,8,17.4,17.45,17.35,17.4,387
20130601|2013-02-08 15:00,8,17.35,17.4,17.3,17.3,478
20130601|2013-02-08 15:30,8,17.31,17.31,17.31,17.31,10
20130601|2013-02-11 07:00,11,17.25,17.28,17.22,17.22,28
20130601|2013-02-11 07:30,11,17.25,17.25,17.2,17.2,179
20130601|2013-02-11 08:00,11,17.25,17.25,17.23,17.25,98
20130601|2013-02-11 08:30,11,17.3,17.39,17.2,17.31,797
20130601|2013-02-11 09:00,11,17.33,17.4,17.3,17.35,606
20130601|2013-02-11 09:30,11,17.35,17.35,17.22,17.22,144
20130601|2013-02-11 10:00,11,17.2,17.2,17.13,17.2,289
20130601|2013-02-11 10:30,11,17.2,17.2,17.19,17.2,181
20130601|2013-02-11 11:00,11,17.2,17.25,17.2,17.2,150
20130601|2013-02-11 11:30,11,17.2,17.25,17.2,17.25,98
20130601|2013-02-11 12:00,11,17.21,17.21,17.16,17.2,221
20130601|2013-02-11 12:30,11,17.2,17.24,17.18,17.23,164
20130601|2013-02-11 13:00,11,17.23,17.23,17.17,17.18,46
20130601|2013-02-11 13:30,11,17.2,17.25,17.2,17.25,154
20130601|2013-02-11 14:00,11,17.26,17.26,17.1,17.15,331
20130601|2013-02-11 14:30,11,17.18,17.18,17.06,17.13,363
20130601|2013-02-11 15:00,11,17.1,17.15,17.05,17.1,777
20130601|2013-02-11 15:30,11,17.1,17.1,17.07,17.07,543
20130601|2013-02-12 07:00,12,17.12,17.12,16.95,16.95,178
20130601|2013-02-12 07:30,12,16.95,17,16.94,16.98,93
20130601|2013-02-12 08:00,12,17,17,16.97,17,37
20130601|2013-02-12 08:30,12,16.95,17.1,16.9,17.05,419
20130601|2013-02-12 09:00,12,17.05,17.1,17,17.02,526
20130601|2013-02-12 09:30,12,17.05,17.15,17.01,17.15,610
20130601|2013-02-12 10:00,12,17.15,17.15,17.07,17.1,463
20130601|2013-02-12 10:30,12,17.1,17.1,17.05,17.05,366
20130601|2013-02-12 11:00,12,17.05,17.11,16.95,17,655
20130601|2013-02-12 11:30,12,17,17.05,16.9,16.92,356
20130601|2013-02-12 12:00,12,16.93,16.95,16.87,16.92,441
20130601|2013-02-12 12:30,12,16.86,16.96,16.85,16.95,291
20130601|2013-02-12 13:00,12,16.95,16.95,16.9,16.95,159
20130601|2013-02-12 13:30,12,16.94,16.97,16.9,16.95,158
20130601|2013-02-12 14:00,12,16.9,17,16.9,16.98,129
20130601|2013-02-12 14:30,12,17,17.05,16.95,17.05,480
20130601|2013-02-12 15:00,12,17,17.1,16.95,17,2023
20130601|2013-02-12 15:30,12,16.98,16.98,16.98,16.98,5
20130601|2013-02-13 07:00,13,16.95,16.95,16.85,16.87,215
20130601|2013-02-13 07:30,13,16.9,16.95,16.87,16.9,195
20130601|2013-02-13 08:00,13,16.89,16.9,16.85,16.85,214
20130601|2013-02-13 08:30,13,16.9,16.97,16.8,16.93,1159
20130601|2013-02-13 09:00,13,16.95,17,16.95,17,341
20130601|2013-02-13 09:30,13,16.98,17.1,16.95,17.05,770
20130601|2013-02-13 10:00,13,17.05,17.22,17.05,17.14,939
20130601|2013-02-13 10:30,13,17.15,17.25,17.12,17.2,528
20130601|2013-02-13 11:00,13,17.2,17.22,17.17,17.18,114
20130601|2013-02-13 11:30,13,17.17,17.17,17.07,17.12,260
20130601|2013-02-13 12:00,13,17.12,17.14,17.04,17.05,101
20130601|2013-02-13 12:30,13,17.05,17.1,17,17.05,231
20130601|2013-02-13 13:00,13,17.05,17.15,17.02,17.13,372
20130601|2013-02-13 13:30,13,17.15,17.25,17.13,17.13,720
20130601|2013-02-13 14:00,13,17.13,17.18,17.05,17.1,424
20130601|2013-02-13 14:30,13,17.1,17.18,17.05,17.1,354
20130601|2013-02-13 15:00,13,17.1,17.15,17,17,1427
20130601|2013-02-13 15:30,13,17.03,17.03,17.03,17.03,11
20130601|2013-02-14 07:00,14,17.15,17.15,17.1,17.12,197
20130601|2013-02-14 07:30,14,17.1,17.15,17.05,17.15,315
20130601|2013-02-14 08:00,14,17.15,17.25,17.12,17.2,214
20130601|2013-02-14 08:30,14,17.25,17.33,17.15,17.25,354
20130601|2013-02-14 09:00,14,17.2,17.25,17.15,17.15,475
20130601|2013-02-14 09:30,14,17.2,17.2,17.05,17.1,865
20130601|2013-02-14 10:00,14,17.1,17.2,17.05,17.15,527
20130601|2013-02-14 10:30,14,17.15,17.17,17.1,17.15,168
20130601|2013-02-14 11:00,14,17.13,17.15,17.06,17.15,211
20130601|2013-02-14 11:30,14,17.15,17.15,17.05,17.08,296
20130601|2013-02-14 12:00,14,17.1,17.1,17.07,17.1,80
20130601|2013-02-14 12:30,14,17.1,17.15,17.1,17.15,533
20130601|2013-02-14 13:00,14,17.12,17.12,17.05,17.09,88
20130601|2013-02-14 13:30,14,17.08,17.15,17.06,17.08,543
20130601|2013-02-14 14:00,14,17.07,17.15,17.05,17.08,175
20130601|2013-02-14 14:30,14,17.07,17.1,17.05,17.1,625
20130601|2013-02-14 15:00,14,17.05,17.1,17,17.05,1364
20130601|2013-02-14 15:30,14,17.04,17.04,17.04,17.04,8
20130601|2013-02-15 07:00,15,17.09,17.09,16.98,17.02,120
20130601|2013-02-15 07:30,15,17,17.02,16.98,17.02,175
20130601|2013-02-15 08:00,15,17,17.04,16.93,16.93,194
20130601|2013-02-15 08:30,15,17,17.02,16.93,17,569
20130601|2013-02-15 09:00,15,16.98,17.05,16.94,17,412
20130601|2013-02-15 09:30,15,17,17.11,17,17.08,590
20130601|2013-02-15 10:00,15,17.07,17.14,17.05,17.1,185
20130601|2013-02-15 10:30,15,17.1,17.2,17.1,17.1,218
20130601|2013-02-15 11:00,15,17.12,17.2,17.1,17.16,100
20130601|2013-02-15 11:30,15,17.15,17.18,17.09,17.1,75
20130601|2013-02-15 12:00,15,17.08,17.13,17.05,17.08,104
20130601|2013-02-15 12:30,15,17.08,17.08,17.02,17.05,130
20130601|2013-02-15 13:00,15,17.05,17.25,17.03,17.23,659
20130601|2013-02-15 13:30,15,17.2,17.25,17.15,17.22,403
20130601|2013-02-15 14:00,15,17.24,17.25,17.09,17.1,308
20130601|2013-02-15 14:30,15,17.1,17.13,17,17.05,478
20130601|2013-02-15 15:00,15,17.04,17.1,16.98,17.05,729
20130601|2013-02-15 15:30,15,17.08,17.08,17.08,17.08,27
20130601|2013-02-19 07:00,19,16.95,16.95,16.85,16.9,184
20130601|2013-02-19 07:30,19,16.9,16.95,16.85,16.9,244
20130601|2013-02-19 08:00,19,16.9,16.97,16.9,16.95,277
20130601|2013-02-19 08:30,19,16.95,17,16.78,16.78,789
20130601|2013-02-19 09:00,19,16.8,16.95,16.76,16.78,674
20130601|2013-02-19 09:30,19,16.76,16.83,16.7,16.78,601
20130601|2013-02-19 10:00,19,16.8,16.8,16.65,16.65,589
20130601|2013-02-19 10:30,19,16.65,16.69,16.6,16.63,498
20130601|2013-02-19 11:00,19,16.65,16.72,16.65,16.68,165
20130601|2013-02-19 11:30,19,16.7,16.73,16.67,16.68,248
20130601|2013-02-19 12:00,19,16.65,16.69,16.65,16.65,241
20130601|2013-02-19 12:30,19,16.63,16.67,16.6,16.62,140
20130601|2013-02-19 13:00,19,16.64,16.64,16.55,16.58,565
20130601|2013-02-19 13:30,19,16.58,16.58,16.53,16.55,370
20130601|2013-02-19 14:00,19,16.55,16.65,16.5,16.5,1254
20130601|2013-02-19 14:30,19,16.51,16.56,16.47,16.47,559
20130601|2013-02-19 15:00,19,16.45,16.65,16.45,16.5,2028
20130601|2013-02-19 15:30,19,16.55,16.55,16.55,16.55,2
20130601|2013-02-20 07:00,20,16.42,16.45,16.38,16.42,186
20130601|2013-02-20 07:30,20,16.45,16.45,16.4,16.42,187
20130601|2013-02-20 08:00,20,16.42,16.52,16.4,16.48,408
20130601|2013-02-20 08:30,20,16.45,16.63,16.45,16.6,950
20130601|2013-02-20 09:00,20,16.6,16.64,16.52,16.6,724
20130601|2013-02-20 09:30,20,16.55,16.7,16.55,16.65,601
20130601|2013-02-20 10:00,20,16.7,16.78,16.58,16.6,831
20130601|2013-02-20 10:30,20,16.6,16.7,16.6,16.65,411
20130601|2013-02-20 11:00,20,16.65,16.69,16.61,16.63,242
20130601|2013-02-20 11:30,20,16.62,16.63,16.57,16.63,177
20130601|2013-02-20 12:00,20,16.65,16.65,16.62,16.63,99
20130601|2013-02-20 12:30,20,16.65,16.7,16.6,16.7,512
20130601|2013-02-20 13:00,20,16.67,16.7,16.5,16.63,1016
20130601|2013-02-20 13:30,20,16.65,16.85,16.62,16.8,1123
20130601|2013-02-20 14:00,20,16.81,17.04,16.81,17,1123
20130601|2013-02-20 14:30,20,17,17.1,16.95,17.01,1387
20130601|2013-02-20 15:00,20,17.01,17.21,17,17.1,1947
20130601|2013-02-20 15:30,20,17.15,17.15,17.15,17.15,5
20130601|2013-02-21 07:00,21,17.25,17.3,17.03,17.05,257
20130601|2013-02-21 07:30,21,17.05,17.1,16.94,16.97,275
20130601|2013-02-21 08:00,21,17,17,16.94,17,103
20130601|2013-02-21 08:30,21,17.05,17.42,16.95,17.3,1381
20130601|2013-02-21 09:00,21,17.3,17.37,17.13,17.13,1010
20130601|2013-02-21 09:30,21,17.13,17.25,17.03,17.2,865
20130601|2013-02-21 10:00,21,17.2,17.29,17.15,17.26,912
20130601|2013-02-21 10:30,21,17.25,17.3,17.15,17.2,532
20130601|2013-02-21 11:00,21,17.24,17.35,17.2,17.25,463
20130601|2013-02-21 11:30,21,17.28,17.4,17.25,17.25,686
20130601|2013-02-21 12:00,21,17.27,17.35,17.15,17.28,422
20130601|2013-02-21 12:30,21,17.28,17.35,17.21,17.25,405
20130601|2013-02-21 13:00,21,17.28,17.4,17.25,17.32,759
20130601|2013-02-21 13:30,21,17.3,17.34,17.1,17.1,968
20130601|2013-02-21 14:00,21,17.11,17.22,17.04,17.05,1363
20130601|2013-02-21 14:30,21,17.1,17.25,17.02,17.2,587
20130601|2013-02-21 15:00,21,17.2,17.3,17.1,17.29,1182
20130601|2013-02-21 15:30,21,17.28,17.28,17.28,17.28,3
20130601|2013-02-22 07:00,22,17.15,17.17,17.02,17.02,319
20130601|2013-02-22 07:30,22,17.04,17.05,16.95,16.98,109
20130601|2013-02-22 08:00,22,17,17.02,16.93,17,259
20130601|2013-02-22 08:30,22,16.95,17.17,16.9,17.05,1158
20130601|2013-02-22 09:00,22,17.1,17.2,17.08,17.15,447
20130601|2013-02-22 09:30,22,17.18,17.2,17,17.1,658
20130601|2013-02-22 10:00,22,17.1,17.14,17.05,17.05,120
20130601|2013-02-22 10:30,22,17.06,17.08,16.99,17,432
20130601|2013-02-22 11:00,22,17.01,17.09,16.95,16.95,798
20130601|2013-02-22 11:30,22,16.94,16.95,16.8,16.83,380
20130601|2013-02-22 12:00,22,16.83,16.95,16.8,16.95,281
20130601|2013-02-22 12:30,22,16.93,17,16.9,16.95,385
20130601|2013-02-22 13:00,22,16.95,17.05,16.95,17,422
20130601|2013-02-22 13:30,22,17,17.03,16.95,16.95,259
20130601|2013-02-22 14:00,22,16.95,16.96,16.8,16.85,889
20130601|2013-02-22 14:30,22,16.8,16.9,16.8,16.87,652
20130601|2013-02-22 15:00,22,16.9,17,16.8,16.99,1075
20130601|2013-02-22 15:30,22,17,17,17,17,13
20130601|2013-02-25 07:00,25,16.7,16.74,16.67,16.68,160
20130601|2013-02-25 07:30,25,16.7,16.73,16.68,16.7,290
20130601|2013-02-25 08:00,25,16.65,16.71,16.58,16.59,493
20130601|2013-02-25 08:30,25,16.55,16.7,16.5,16.59,975
20130601|2013-02-25 09:00,25,16.55,16.7,16.42,16.68,749
20130601|2013-02-25 09:30,25,16.68,16.85,16.6,16.75,1221
20130601|2013-02-25 10:00,25,16.75,16.82,16.7,16.75,647
20130601|2013-02-25 10:30,25,16.75,17.2,16.73,17.11,951
20130601|2013-02-25 11:00,25,17.15,17.17,17,17.08,803
20130601|2013-02-25 11:30,25,17.1,17.17,17,17.05,481
20130601|2013-02-25 12:00,25,17.05,17.17,17,17.15,354
20130601|2013-02-25 12:30,25,17.15,17.35,17.15,17.32,514
20130601|2013-02-25 13:00,25,17.35,17.48,17.3,17.35,829
20130601|2013-02-25 13:30,25,17.3,17.46,17.25,17.35,939
20130601|2013-02-25 14:00,25,17.35,17.86,17.3,17.82,1093
20130601|2013-02-25 14:30,25,17.83,18.03,17.75,17.95,3271
20130601|2013-02-25 15:00,25,17.9,18.05,17.8,17.95,4205
20130601|2013-02-25 15:30,25,17.93,17.93,17.93,17.93,1
20130601|2013-02-26 07:00,26,17.62,17.95,17.6,17.93,1211
20130601|2013-02-26 07:30,26,17.95,17.98,17.75,17.75,491
20130601|2013-02-26 08:00,26,17.71,17.87,17.6,17.82,1557
20130601|2013-02-26 08:30,26,17.85,17.9,17.4,17.4,1795
20130601|2013-02-26 09:00,26,17.4,17.84,17.33,17.8,1801
20130601|2013-02-26 09:30,26,17.85,17.95,17.64,17.8,1266
20130601|2013-02-26 10:00,26,17.8,18.25,17.75,18.2,1325
20130601|2013-02-26 10:30,26,18.2,18.3,18.05,18.14,1527
20130601|2013-02-26 11:00,26,18.1,18.15,17.97,17.97,988
20130601|2013-02-26 11:30,26,18,18.02,17.69,17.8,1121
20130601|2013-02-26 12:00,26,17.75,18.05,17.75,17.98,917
20130601|2013-02-26 12:30,26,18,18,17.78,17.9,736
20130601|2013-02-26 13:00,26,17.9,17.95,17.8,17.91,602
20130601|2013-02-26 13:30,26,17.9,18,17.82,17.95,746
20130601|2013-02-26 14:00,26,17.95,18.1,17.89,17.98,668
20130601|2013-02-26 14:30,26,18,18.05,17.6,17.64,1096
20130601|2013-02-26 15:00,26,17.6,17.9,17.6,17.9,1341
20130601|2013-02-26 15:30,26,17.89,17.89,17.89,17.89,43
20130601|2013-02-27 07:00,27,17.8,17.85,17.75,17.81,236
20130601|2013-02-27 07:30,27,17.8,17.85,17.7,17.8,183
20130601|2013-02-27 08:00,27,17.75,17.76,17.67,17.7,168
20130601|2013-02-27 08:30,27,17.75,17.81,17.45,17.52,1436
20130601|2013-02-27 09:00,27,17.55,17.59,17.28,17.32,1048
20130601|2013-02-27 09:30,27,17.33,17.45,17.2,17.31,782
20130601|2013-02-27 10:00,27,17.35,17.38,17.1,17.19,960
20130601|2013-02-27 10:30,27,17.15,17.19,17,17.1,458
20130601|2013-02-27 11:00,27,17.1,17.13,17.04,17.08,306
20130601|2013-02-27 11:30,27,17.05,17.25,17,17.17,417
20130601|2013-02-27 12:00,27,17.15,17.25,17.15,17.2,225
20130601|2013-02-27 12:30,27,17.18,17.23,17.1,17.2,132
20130601|2013-02-27 13:00,27,17.22,17.24,17.08,17.12,214
20130601|2013-02-27 13:30,27,17.1,17.14,16.97,17,806
20130601|2013-02-27 14:00,27,16.97,17.03,16.9,17.02,431
20130601|2013-02-27 14:30,27,17,17.15,16.9,17.14,673
20130601|2013-02-27 15:00,27,17.1,17.2,17.05,17.1,1854
20130601|2013-02-27 15:30,27,17.09,17.09,17.09,17.09,11
20130601|2013-02-28 07:00,28,17.08,17.15,17.08,17.09,462
20130601|2013-02-28 07:30,28,17.11,17.12,16.97,16.97,109
20130601|2013-02-28 08:00,28,16.98,17.05,16.97,17.03,127
20130601|2013-02-28 08:30,28,17,17.25,16.92,17.06,1498
20130601|2013-02-28 09:00,28,17,17.12,16.88,17,813
20130601|2013-02-28 09:30,28,17.1,17.3,17.05,17.25,417
20130601|2013-02-28 10:00,28,17.24,17.28,17.1,17.14,407
20130601|2013-02-28 10:30,28,17.15,17.25,17.1,17.14,1828
20130601|2013-02-28 11:00,28,17.15,17.17,17.03,17.05,286
20130601|2013-02-28 11:30,28,17.03,17.03,16.9,17,314
20130601|2013-02-28 12:00,28,16.99,17.05,16.95,17.03,291
20130601|2013-02-28 12:30,28,17.05,17.12,17,17.1,299
20130601|2013-02-28 13:00,28,17.1,17.14,17,17.05,301
20130601|2013-02-28 13:30,28,17.05,17.29,17.05,17.2,313
20130601|2013-02-28 14:00,28,17.24,17.3,17.2,17.2,177
20130601|2013-02-28 14:30,28,17.25,17.47,17.2,17.47,802
20130601|2013-02-28 15:00,28,17.5,17.6,17.39,17.47,2970
20130601|2013-02-28 15:30,28,17.51,17.51,17.51,17.51,8
20130601|2013-03-01 07:00,1,17.75,17.9,17.65,17.75,313
20130601|2013-03-01 07:30,1,17.73,17.85,17.57,17.58,283
20130601|2013-03-01 08:00,1,17.6,17.72,17.59,17.7,98
20130601|2013-03-01 08:30,1,17.65,17.97,17.5,17.54,1593
20130601|2013-03-01 09:00,1,17.5,17.65,17.33,17.44,819
20130601|2013-03-01 09:30,1,17.44,17.48,17.3,17.35,674
20130601|2013-03-01 10:00,1,17.35,17.59,17.3,17.59,1261
20130601|2013-03-01 10:30,1,17.6,17.73,17.46,17.46,521
20130601|2013-03-01 11:00,1,17.48,17.5,17.39,17.48,399
20130601|2013-03-01 11:30,1,17.49,17.6,17.45,17.55,322
20130601|2013-03-01 12:00,1,17.55,17.67,17.5,17.65,299
20130601|2013-03-01 12:30,1,17.64,17.73,17.61,17.65,263
20130601|2013-03-01 13:00,1,17.6,17.66,17.53,17.65,502
20130601|2013-03-01 13:30,1,17.65,17.74,17.6,17.7,189
20130601|2013-03-01 14:00,1,17.7,17.76,17.65,17.73,229
20130601|2013-03-01 14:30,1,17.72,17.75,17.6,17.66,502
20130601|2013-03-01 15:00,1,17.6,17.75,17.59,17.6,2216
20130601|2013-03-01 15:30,1,17.59,17.59,17.59,17.59,13
20130601|2013-03-04 07:00,4,17.65,17.77,17.58,17.69,475
20130601|2013-03-04 07:30,4,17.65,17.68,17.6,17.65,309
20130601|2013-03-04 08:00,4,17.66,17.73,17.66,17.69,194
20130601|2013-03-04 08:30,4,17.7,17.75,17.5,17.6,1131
20130601|2013-03-04 09:00,4,17.55,17.7,17.5,17.65,381
20130601|2013-03-04 09:30,4,17.65,17.7,17.45,17.53,521
20130601|2013-03-04 10:00,4,17.53,17.56,17.29,17.35,515
20130601|2013-03-04 10:30,4,17.35,17.43,17.3,17.4,507
20130601|2013-03-04 11:00,4,17.38,17.71,17.37,17.68,543
20130601|2013-03-04 11:30,4,17.75,17.82,17.53,17.53,520
20130601|2013-03-04 12:00,4,17.54,17.61,17.4,17.45,577
20130601|2013-03-04 12:30,4,17.5,17.55,17.36,17.4,536
20130601|2013-03-04 13:00,4,17.4,17.47,17.28,17.28,629
20130601|2013-03-04 13:30,4,17.27,17.32,17.16,17.2,559
20130601|2013-03-04 14:00,4,17.17,17.3,17.15,17.18,731
20130601|2013-03-04 14:30,4,17.2,17.21,17.1,17.15,831
20130601|2013-03-04 15:00,4,17.15,17.15,17.05,17.1,1163
20130601|2013-03-04 15:30,4,17.09,17.09,17.09,17.09,172
20130601|2013-03-05 07:00,5,16.95,16.95,16.8,16.85,136
20130601|2013-03-05 07:30,5,16.83,16.86,16.75,16.8,278
20130601|2013-03-05 08:00,5,16.8,16.81,16.8,16.8,25
20130601|2013-03-05 08:30,5,16.8,16.95,16.75,16.83,958
20130601|2013-03-05 09:00,5,16.8,16.94,16.8,16.85,362
20130601|2013-03-05 09:30,5,16.85,16.9,16.79,16.87,501
20130601|2013-03-05 10:00,5,16.85,16.9,16.75,16.8,1463
20130601|2013-03-05 10:30,5,16.8,16.85,16.76,16.85,383
20130601|2013-03-05 11:00,5,16.85,16.95,16.85,16.86,379
20130601|2013-03-05 11:30,5,16.85,16.9,16.85,16.9,89
20130601|2013-03-05 12:00,5,16.9,16.95,16.85,16.9,133
20130601|2013-03-05 12:30,5,16.9,16.95,16.83,16.95,302
20130601|2013-03-05 13:00,5,16.95,17,16.89,16.95,266
20130601|2013-03-05 13:30,5,16.95,17.05,16.9,16.95,274
20130601|2013-03-05 14:00,5,16.95,17,16.9,16.95,301
20130601|2013-03-05 14:30,5,16.95,16.95,16.82,16.85,676
20130601|2013-03-05 15:00,5,16.9,16.9,16.8,16.85,665
20130601|2013-03-05 15:30,5,16.89,16.89,16.89,16.89,5
20130601|2013-03-06 07:00,6,16.8,16.83,16.7,16.71,144
20130601|2013-03-06 07:30,6,16.75,16.75,16.7,16.73,27
20130601|2013-03-06 08:00,6,16.73,16.75,16.72,16.75,51
20130601|2013-03-06 08:30,6,16.75,16.85,16.7,16.76,1019
20130601|2013-03-06 09:00,6,16.75,16.88,16.72,16.85,737
20130601|2013-03-06 09:30,6,16.86,16.94,16.8,16.85,641
20130601|2013-03-06 10:00,6,16.85,16.92,16.82,16.9,429
20130601|2013-03-06 10:30,6,16.91,16.94,16.83,16.92,479
20130601|2013-03-06 11:00,6,16.92,17,16.88,16.9,246
20130601|2013-03-06 11:30,6,16.94,16.94,16.77,16.85,378
20130601|2013-03-06 12:00,6,16.89,16.91,16.8,16.8,224
20130601|2013-03-06 12:30,6,16.8,16.88,16.75,16.83,334
20130601|2013-03-06 13:00,6,16.83,16.9,16.78,16.8,290
20130601|2013-03-06 13:30,6,16.79,16.79,16.65,16.74,239
20130601|2013-03-06 14:00,6,16.75,16.92,16.75,16.9,374
20130601|2013-03-06 14:30,6,16.95,16.98,16.8,16.85,1608
20130601|2013-03-06 15:00,6,16.85,16.88,16.75,16.85,1265
20130601|2013-03-06 15:30,6,16.83,16.83,16.83,16.83,29
20130601|2013-03-07 07:00,7,16.85,16.85,16.75,16.75,45
20130601|2013-03-07 07:30,7,16.78,16.8,16.73,16.75,192
20130601|2013-03-07 08:00,7,16.75,16.83,16.75,16.77,55
20130601|2013-03-07 08:30,7,16.78,16.85,16.65,16.7,718
20130601|2013-03-07 09:00,7,16.7,16.78,16.67,16.75,193
20130601|2013-03-07 09:30,7,16.7,16.74,16.69,16.72,232
20130601|2013-03-07 10:00,7,16.71,16.71,16.64,16.65,219
20130601|2013-03-07 10:30,7,16.7,16.75,16.65,16.75,394
20130601|2013-03-07 11:00,7,16.72,16.75,16.7,16.7,200
20130601|2013-03-07 11:30,7,16.7,16.75,16.69,16.7,115
20130601|2013-03-07 12:00,7,16.68,16.7,16.65,16.7,231
20130601|2013-03-07 12:30,7,16.7,16.77,16.65,16.65,134
20130601|2013-03-07 13:00,7,16.69,16.85,16.68,16.75,359
20130601|2013-03-07 13:30,7,16.73,16.75,16.7,16.74,56
20130601|2013-03-07 14:00,7,16.7,16.75,16.68,16.7,301
20130601|2013-03-07 14:30,7,16.7,16.75,16.65,16.67,271
20130601|2013-03-07 15:00,7,16.7,16.75,16.65,16.75,483
20130601|2013-03-07 15:30,7,16.67,16.67,16.67,16.67,115
20130601|2013-03-08 07:00,8,16.65,16.73,16.65,16.7,414
20130601|2013-03-08 07:30,8,16.65,16.75,16.55,16.6,335
20130601|2013-03-08 08:00,8,16.61,16.63,16.6,16.6,8
20130601|2013-03-08 08:30,8,16.55,16.71,16.53,16.65,964
20130601|2013-03-08 09:00,8,16.67,16.85,16.65,16.7,829
20130601|2013-03-08 09:30,8,16.7,16.75,16.65,16.7,539
20130601|2013-03-08 10:00,8,16.7,16.75,16.6,16.62,553
20130601|2013-03-08 10:30,8,16.65,16.65,16.6,16.61,367
20130601|2013-03-08 11:00,8,16.65,16.7,16.6,16.7,297
20130601|2013-03-08 11:30,8,16.7,16.8,16.69,16.73,314
20130601|2013-03-08 12:00,8,16.74,16.82,16.7,16.8,529
20130601|2013-03-08 12:30,8,16.8,16.8,16.7,16.75,299
20130601|2013-03-08 13:00,8,16.75,16.75,16.62,16.62,265
20130601|2013-03-08 13:30,8,16.65,16.72,16.6,16.7,643
20130601|2013-03-08 14:00,8,16.7,16.75,16.65,16.67,585
20130601|2013-03-08 14:30,8,16.65,16.7,16.55,16.67,729
20130601|2013-03-08 15:00,8,16.67,16.75,16.6,16.65,1434
20130601|2013-03-08 15:30,8,16.63,16.63,16.63,16.63,5
20130601|2013-03-11 07:00,11,16.75,16.8,16.7,16.7,107
20130601|2013-03-11 07:30,11,16.75,16.76,16.72,16.75,73
20130601|2013-03-11 08:00,11,16.74,16.78,16.7,16.78,76
20130601|2013-03-11 08:30,11,16.72,16.85,16.7,16.8,537
20130601|2013-03-11 09:00,11,16.75,16.8,16.71,16.73,576
20130601|2013-03-11 09:30,11,16.75,16.75,16.65,16.67,821
20130601|2013-03-11 10:00,11,16.68,16.75,16.61,16.65,628
20130601|2013-03-11 10:30,11,16.65,16.7,16.63,16.65,588
20130601|2013-03-11 11:00,11,16.65,16.7,16.6,16.65,641
20130601|2013-03-11 11:30,11,16.69,16.72,16.64,16.7,732
20130601|2013-03-11 12:00,11,16.7,16.7,16.54,16.6,707
20130601|2013-03-11 12:30,11,16.55,16.6,16.5,16.55,405
20130601|2013-03-11 13:00,11,16.55,16.6,16.45,16.6,528
20130601|2013-03-11 13:30,11,16.6,16.6,16.5,16.55,349
20130601|2013-03-11 14:00,11,16.55,16.6,16.5,16.55,249
20130601|2013-03-11 14:30,11,16.6,16.7,16.5,16.55,1658
20130601|2013-03-11 15:00,11,16.55,16.55,16.25,16.4,2379
20130601|2013-03-11 15:30,11,16.42,16.42,16.42,16.42,10
20130601|2013-03-12 07:00,12,16.5,16.57,16.5,16.55,139
20130601|2013-03-12 07:30,12,16.52,16.56,16.5,16.56,63
20130601|2013-03-12 08:00,12,16.5,16.56,16.49,16.55,422
20130601|2013-03-12 08:30,12,16.55,16.65,16.46,16.5,1431
20130601|2013-03-12 09:00,12,16.55,16.55,16.4,16.53,511
20130601|2013-03-12 09:30,12,16.51,16.65,16.51,16.63,752
20130601|2013-03-12 10:00,12,16.65,16.88,16.63,16.85,870
20130601|2013-03-12 10:30,12,16.88,16.9,16.57,16.6,878
20130601|2013-03-12 11:00,12,16.6,16.75,16.58,16.73,551
20130601|2013-03-12 11:30,12,16.72,16.75,16.58,16.6,535
20130601|2013-03-12 12:00,12,16.6,16.7,16.6,16.7,123
20130601|2013-03-12 12:30,12,16.7,16.8,16.67,16.78,219
20130601|2013-03-12 13:00,12,16.75,16.9,16.74,16.8,493
20130601|2013-03-12 13:30,12,16.77,16.8,16.58,16.65,413
20130601|2013-03-12 14:00,12,16.66,16.68,16.58,16.6,347
20130601|2013-03-12 14:30,12,16.6,16.68,16.55,16.58,413
20130601|2013-03-12 15:00,12,16.58,16.6,16.5,16.5,760
20130601|2013-03-12 15:30,12,16.53,16.53,16.53,16.53,20
20130601|2013-03-13 07:00,13,16.72,16.75,16.65,16.68,194
20130601|2013-03-13 07:30,13,16.68,16.68,16.55,16.6,554
20130601|2013-03-13 08:00,13,16.6,16.65,16.59,16.65,14
20130601|2013-03-13 08:30,13,16.6,16.81,16.55,16.69,709
20130601|2013-03-13 09:00,13,16.7,16.82,16.62,16.65,460
20130601|2013-03-13 09:30,13,16.65,16.7,16.55,16.56,288
20130601|2013-03-13 10:00,13,16.55,16.56,16.45,16.55,372
20130601|2013-03-13 10:30,13,16.59,16.65,16.56,16.6,114
20130601|2013-03-13 11:00,13,16.63,16.63,16.5,16.55,400
20130601|2013-03-13 11:30,13,16.55,16.6,16.49,16.57,329
20130601|2013-03-13 12:00,13,16.6,16.65,16.55,16.6,630
20130601|2013-03-13 12:30,13,16.55,16.59,16.53,16.55,346
20130601|2013-03-13 13:00,13,16.55,16.62,16.5,16.55,451
20130601|2013-03-13 13:30,13,16.56,16.6,16.55,16.59,108
20130601|2013-03-13 14:00,13,16.58,16.69,16.55,16.6,438
20130601|2013-03-13 14:30,13,16.6,16.65,16.54,16.65,670
20130601|2013-03-13 15:00,13,16.61,16.65,16.55,16.6,1191
20130601|2013-03-13 15:30,13,16.59,16.59,16.59,16.59,5
20130601|2013-03-14 07:00,14,16.71,16.71,16.53,16.55,472
20130601|2013-03-14 07:30,14,16.52,16.55,16.49,16.55,162
20130601|2013-03-14 08:00,14,16.55,16.59,16.55,16.59,7
20130601|2013-03-14 08:30,14,16.6,16.64,16.52,16.54,259
20130601|2013-03-14 09:00,14,16.55,16.73,16.55,16.65,904
20130601|2013-03-14 09:30,14,16.68,16.69,16.55,16.6,758
20130601|2013-03-14 10:00,14,16.65,16.75,16.6,16.7,346
20130601|2013-03-14 10:30,14,16.71,16.75,16.65,16.66,415
20130601|2013-03-14 11:00,14,16.67,16.7,16.63,16.65,173
20130601|2013-03-14 11:30,14,16.65,16.69,16.6,16.64,808
20130601|2013-03-14 12:00,14,16.6,16.65,16.59,16.64,220
20130601|2013-03-14 12:30,14,16.65,16.7,16.63,16.7,885
20130601|2013-03-14 13:00,14,16.68,16.69,16.62,16.65,907
20130601|2013-03-14 13:30,14,16.65,16.65,16.57,16.57,734
20130601|2013-03-14 14:00,14,16.57,16.6,16.48,16.53,358
20130601|2013-03-14 14:30,14,16.51,16.6,16.49,16.54,577
20130601|2013-03-14 15:00,14,16.55,16.6,16.45,16.5,2877
20130601|2013-03-14 15:30,14,16.53,16.53,16.53,16.53,10
20130601|2013-03-15 07:00,15,16.55,16.55,16.49,16.5,134
20130601|2013-03-15 07:30,15,16.5,16.53,16.5,16.5,121
20130601|2013-03-15 08:00,15,16.54,16.65,16.52,16.6,409
20130601|2013-03-15 08:30,15,16.6,16.71,16.55,16.7,976
20130601|2013-03-15 09:00,15,16.75,16.8,16.57,16.65,730
20130601|2013-03-15 09:30,15,16.66,16.66,16.55,16.6,1400
20130601|2013-03-15 10:00,15,16.64,16.65,16.5,16.55,184
20130601|2013-03-15 10:30,15,16.55,16.6,16.45,16.5,551
20130601|2013-03-15 11:00,15,16.51,16.57,16.48,16.55,431
20130601|2013-03-15 11:30,15,16.55,16.65,16.5,16.62,540
20130601|2013-03-15 12:00,15,16.64,16.65,16.6,16.63,59
20130601|2013-03-15 12:30,15,16.65,16.66,16.6,16.65,132
20130601|2013-03-15 13:00,15,16.65,16.72,16.65,16.72,624
20130601|2013-03-15 13:30,15,16.71,16.78,16.65,16.74,1282
20130601|2013-03-15 14:00,15,16.72,16.75,16.6,16.65,244
20130601|2013-03-15 14:30,15,16.65,16.65,16.55,16.6,507
20130601|2013-03-15 15:00,15,16.6,16.7,16.55,16.6,1188
20130601|2013-03-15 15:30,15,16.65,16.65,16.65,16.65,6
20130601|2013-03-18 07:00,18,17.1,17.27,17.05,17.23,664
20130601|2013-03-18 07:30,18,17.25,17.3,17.18,17.25,334
20130601|2013-03-18 08:00,18,17.25,17.36,17.25,17.3,367
20130601|2013-03-18 08:30,18,17.3,17.35,16.78,16.8,1836
20130601|2013-03-18 09:00,18,16.85,16.9,16.73,16.82,546
20130601|2013-03-18 09:30,18,16.82,16.93,16.82,16.9,452
20130601|2013-03-18 10:00,18,16.95,16.96,16.85,16.9,395
20130601|2013-03-18 10:30,18,16.9,16.96,16.81,16.81,478
20130601|2013-03-18 11:00,18,16.8,16.82,16.68,16.75,605
20130601|2013-03-18 11:30,18,16.75,16.82,16.73,16.73,223
20130601|2013-03-18 12:00,18,16.75,16.79,16.7,16.79,112
20130601|2013-03-18 12:30,18,16.81,16.87,16.75,16.81,378
20130601|2013-03-18 13:00,18,16.83,16.83,16.65,16.68,215
20130601|2013-03-18 13:30,18,16.66,16.78,16.65,16.78,315
20130601|2013-03-18 14:00,18,16.75,17.04,16.68,17,942
20130601|2013-03-18 14:30,18,17,17.14,16.89,16.98,1782
20130601|2013-03-18 15:00,18,16.95,17,16.9,16.99,1249
20130601|2013-03-18 15:30,18,16.94,16.94,16.94,16.94,8
20130601|2013-03-19 07:00,19,16.85,16.85,16.64,16.65,100
20130601|2013-03-19 07:30,19,16.65,16.76,16.55,16.75,460
20130601|2013-03-19 08:00,19,16.73,16.87,16.73,16.85,601
20130601|2013-03-19 08:30,19,16.8,16.9,16.77,16.85,1014
20130601|2013-03-19 09:00,19,16.84,16.95,16.78,16.88,667
20130601|2013-03-19 09:30,19,16.91,17.12,16.9,17.1,981
20130601|2013-03-19 10:00,19,17.09,17.16,16.95,17.05,539
20130601|2013-03-19 10:30,19,17.05,17.52,16.94,17.47,1413
20130601|2013-03-19 11:00,19,17.45,17.52,17.2,17.32,1587
20130601|2013-03-19 11:30,19,17.35,17.43,17.25,17.4,1304
20130601|2013-03-19 12:00,19,17.4,17.55,17.38,17.4,736
20130601|2013-03-19 12:30,19,17.45,17.53,17.3,17.3,1177
20130601|2013-03-19 13:00,19,17.32,17.45,17.13,17.3,1681
20130601|2013-03-19 13:30,19,17.3,17.31,17.15,17.29,987
20130601|2013-03-19 14:00,19,17.3,17.4,16.99,17.2,1492
20130601|2013-03-19 14:30,19,17.2,17.25,16.88,16.9,1114
20130601|2013-03-19 15:00,19,16.91,17.03,16.83,16.98,1782
20130601|2013-03-19 15:30,19,17.01,17.01,17.01,17.01,1
20130601|2013-03-20 07:00,20,16.85,16.85,16.63,16.77,857
20130601|2013-03-20 07:30,20,16.75,16.8,16.74,16.77,379
20130601|2013-03-20 08:00,20,16.77,16.8,16.55,16.56,186
20130601|2013-03-20 08:30,20,16.55,16.7,16.4,16.7,1727
20130601|2013-03-20 09:00,20,16.72,16.74,16.55,16.55,481
20130601|2013-03-20 09:30,20,16.6,16.73,16.59,16.6,624
20130601|2013-03-20 10:00,20,16.62,16.72,16.59,16.65,945
20130601|2013-03-20 10:30,20,16.65,16.72,16.63,16.69,487
20130601|2013-03-20 11:00,20,16.7,16.7,16.61,16.61,301
20130601|2013-03-20 11:30,20,16.61,16.62,16.53,16.55,628
20130601|2013-03-20 12:00,20,16.58,16.6,16.56,16.58,102
20130601|2013-03-20 12:30,20,16.6,16.65,16.58,16.6,267
20130601|2013-03-20 13:00,20,16.6,16.61,16.38,16.38,598
20130601|2013-03-20 13:30,20,16.39,16.55,16.38,16.55,364
20130601|2013-03-20 14:00,20,16.6,16.61,16.52,16.55,374
20130601|2013-03-20 14:30,20,16.6,16.63,16.46,16.5,897
20130601|2013-03-20 15:00,20,16.55,16.75,16.55,16.7,2570
20130601|2013-03-21 07:00,21,16.65,16.72,16.65,16.67,159
20130601|2013-03-21 07:30,21,16.65,16.75,16.65,16.75,128
20130601|2013-03-21 08:00,21,16.75,16.98,16.7,16.95,311
20130601|2013-03-21 08:30,21,17,17,16.71,16.71,904
20130601|2013-03-21 09:00,21,16.75,17.02,16.74,16.92,1080
20130601|2013-03-21 09:30,21,16.95,16.99,16.8,16.8,696
20130601|2013-03-21 10:00,21,16.85,16.86,16.75,16.81,338
20130601|2013-03-21 10:30,21,16.85,16.85,16.65,16.7,476
20130601|2013-03-21 11:00,21,16.75,16.75,16.7,16.7,89
20130601|2013-03-21 12:30,21,16.85,17.07,16.83,16.97,1620
20130601|2013-03-21 13:00,21,17,17.15,16.8,16.87,962
20130601|2013-03-21 13:30,21,16.85,16.92,16.8,16.85,435
20130601|2013-03-21 14:00,21,16.85,17.02,16.8,16.85,872
20130601|2013-03-21 14:30,21,16.87,17.02,16.85,16.93,744
20130601|2013-03-21 15:00,21,16.95,17.05,16.9,16.9,3714
20130601|2013-03-21 15:30,21,16.92,16.92,16.92,16.92,27
20130601|2013-03-22 07:00,22,16.8,16.81,16.74,16.75,210
20130601|2013-03-22 07:30,22,16.72,16.75,16.65,16.66,193
20130601|2013-03-22 08:00,22,16.7,16.7,16.65,16.66,242
20130601|2013-03-22 08:30,22,16.65,16.83,16.6,16.75,810
20130601|2013-03-22 09:00,22,16.75,16.75,16.62,16.65,545
20130601|2013-03-22 09:30,22,16.7,16.78,16.65,16.7,657
20130601|2013-03-22 10:00,22,16.7,16.72,16.64,16.65,631
20130601|2013-03-22 10:30,22,16.65,16.75,16.65,16.73,394
20130601|2013-03-22 11:00,22,16.7,16.84,16.65,16.7,2807
20130601|2013-03-22 11:30,22,16.7,16.75,16.69,16.7,346
20130601|2013-03-22 12:00,22,16.66,16.73,16.63,16.68,333
20130601|2013-03-22 12:30,22,16.67,16.7,16.6,16.7,387
20130601|2013-03-22 13:00,22,16.7,16.75,16.7,16.75,255
20130601|2013-03-22 13:30,22,16.78,16.8,16.77,16.77,223
20130601|2013-03-22 14:00,22,16.8,16.89,16.75,16.81,786
20130601|2013-03-22 14:30,22,16.81,16.84,16.75,16.75,864
20130601|2013-03-22 15:00,22,16.8,16.9,16.7,16.87,2072
20130601|2013-03-22 15:30,22,16.89,16.89,16.89,16.89,2
20130601|2013-03-25 07:00,25,16.62,16.62,16.46,16.53,423
20130601|2013-03-25 07:30,25,16.51,16.63,16.5,16.6,268
20130601|2013-03-25 08:00,25,16.6,16.65,16.55,16.58,88
20130601|2013-03-25 08:30,25,16.65,16.7,16.5,16.52,1346
20130601|2013-03-25 09:00,25,16.5,16.6,16.45,16.55,506
20130601|2013-03-25 09:30,25,16.6,16.92,16.6,16.87,2853
20130601|2013-03-25 10:00,25,16.9,17.05,16.75,16.84,2285
20130601|2013-03-25 10:30,25,16.85,16.9,16.6,16.72,1784
20130601|2013-03-25 11:00,25,16.7,16.82,16.65,16.8,440
20130601|2013-03-25 11:30,25,16.8,16.92,16.75,16.9,514
20130601|2013-03-25 12:00,25,16.95,17.02,16.8,16.85,1154
20130601|2013-03-25 12:30,25,16.85,16.9,16.7,16.75,713
20130601|2013-03-25 13:00,25,16.77,16.85,16.7,16.75,717
20130601|2013-03-25 13:30,25,16.83,16.88,16.75,16.8,451
20130601|2013-03-25 14:00,25,16.8,16.88,16.75,16.82,1136
20130601|2013-03-25 14:30,25,16.82,16.85,16.7,16.75,1037
20130601|2013-03-25 15:00,25,16.75,16.85,16.6,16.85,3716
20130601|2013-03-25 15:30,25,16.85,16.85,16.68,16.68,489
20130601|2013-03-26 07:00,26,16.6,16.6,16.45,16.45,134
20130601|2013-03-26 07:30,26,16.45,16.5,16.43,16.49,64
20130601|2013-03-26 08:00,26,16.49,16.52,16.4,16.4,482
20130601|2013-03-26 08:30,26,16.45,16.45,16.25,16.35,2183
20130601|2013-03-26 09:00,26,16.4,16.48,16.35,16.35,620
20130601|2013-03-26 09:30,26,16.35,16.58,16.35,16.53,737
20130601|2013-03-26 10:00,26,16.5,16.6,16.45,16.5,360
20130601|2013-03-26 10:30,26,16.45,16.49,16.4,16.45,385
20130601|2013-03-26 11:00,26,16.45,16.55,16.4,16.49,355
20130601|2013-03-26 11:30,26,16.45,16.46,16.4,16.4,156
20130601|2013-03-26 12:00,26,16.4,16.44,16.35,16.35,141
20130601|2013-03-26 12:30,26,16.35,16.4,16.35,16.39,172
20130601|2013-03-26 13:00,26,16.39,16.44,16.35,16.35,543
20130601|2013-03-26 13:30,26,16.35,16.45,16.35,16.4,460
20130601|2013-03-26 14:00,26,16.4,16.45,16.35,16.35,646
20130601|2013-03-26 14:30,26,16.39,16.46,16.3,16.4,940
20130601|2013-03-26 15:00,26,16.4,16.55,16.35,16.55,3150
20130601|2013-03-26 15:30,26,16.52,16.52,16.52,16.52,5
20130601|2013-03-27 07:00,27,16.65,16.7,16.52,16.56,633
20130601|2013-03-27 07:30,27,16.55,16.64,16.55,16.64,128
20130601|2013-03-27 08:00,27,16.62,16.72,16.59,16.69,362
20130601|2013-03-27 08:30,27,16.65,16.82,16.57,16.67,1625
20130601|2013-03-27 09:00,27,16.65,16.69,16.5,16.54,1078
20130601|2013-03-27 09:30,27,16.55,16.58,16.47,16.53,558
20130601|2013-03-27 10:00,27,16.5,16.59,16.44,16.49,1254
20130601|2013-03-27 10:30,27,16.45,16.49,16.38,16.44,458
20130601|2013-03-27 11:00,27,16.45,16.5,16.45,16.45,391
20130601|2013-03-27 11:30,27,16.5,16.63,16.48,16.58,1186
20130601|2013-03-27 12:00,27,16.58,16.64,16.57,16.59,543
20130601|2013-03-27 12:30,27,16.58,16.58,16.5,16.5,299
20130601|2013-03-27 13:00,27,16.5,16.5,16.44,16.44,132
20130601|2013-03-27 13:30,27,16.43,16.5,16.43,16.48,398
20130601|2013-03-27 14:00,27,16.4,16.5,16.4,16.45,145
20130601|2013-03-27 14:30,27,16.45,16.55,16.45,16.53,601
20130601|2013-03-27 15:00,27,16.52,16.65,16.52,16.6,1896
20130601|2013-03-27 16:00,27,16.62,16.62,16.62,16.62,35
20130601|2013-03-28 07:00,28,16.55,16.6,16.43,16.43,381
20130601|2013-03-28 07:30,28,16.45,16.49,16.4,16.48,261
20130601|2013-03-28 08:00,28,16.49,16.52,16.48,16.5,87
20130601|2013-03-28 08:30,28,16.5,16.6,16.4,16.51,1236
20130601|2013-03-28 09:00,28,16.5,16.56,16.45,16.5,553
20130601|2013-03-28 09:30,28,16.5,16.5,16.42,16.47,627
20130601|2013-03-28 10:00,28,16.45,16.5,16.45,16.45,230
20130601|2013-03-28 10:30,28,16.5,16.53,16.45,16.5,83
20130601|2013-03-28 11:00,28,16.55,16.65,16.53,16.6,472
20130601|2013-03-28 11:30,28,16.6,16.6,16.53,16.54,103
20130601|2013-03-28 12:00,28,16.55,16.55,16.5,16.53,100
20130601|2013-03-28 12:30,28,16.55,16.59,16.53,16.56,118
20130601|2013-03-28 13:00,28,16.55,16.58,16.53,16.55,109
20130601|2013-03-28 13:30,28,16.55,16.55,16.53,16.53,28
20130601|2013-03-28 14:00,28,16.55,16.58,16.54,16.55,201
20130601|2013-03-28 14:30,28,16.55,16.57,16.51,16.55,252
20130601|2013-03-28 15:00,28,16.5,16.65,16.5,16.6,3157
20130601|2013-03-28 15:30,28,16.57,16.57,16.57,16.57,362
20130601|2013-04-01 07:00,1,16.55,16.55,16.45,16.49,165
20130601|2013-04-01 07:30,1,16.5,16.6,16.49,16.55,150
20130601|2013-04-01 08:00,1,16.54,16.55,16.51,16.52,107
20130601|2013-04-01 08:30,1,16.55,16.6,16.45,16.54,985
20130601|2013-04-01 09:00,1,16.55,16.63,16.48,16.5,551
20130601|2013-04-01 09:30,1,16.5,16.62,16.49,16.6,1443
20130601|2013-04-01 10:00,1,16.65,16.7,16.57,16.6,1110
20130601|2013-04-01 10:30,1,16.65,16.65,16.54,16.58,484
20130601|2013-04-01 11:00,1,16.6,16.6,16.5,16.57,390
20130601|2013-04-01 11:30,1,16.6,16.6,16.54,16.54,91
20130601|2013-04-01 12:00,1,16.52,16.54,16.49,16.5,572
20130601|2013-04-01 12:30,1,16.52,16.58,16.5,16.58,114
20130601|2013-04-01 13:00,1,16.55,16.55,16.5,16.54,385
20130601|2013-04-01 13:30,1,16.53,16.57,16.53,16.57,387
20130601|2013-04-01 14:00,1,16.57,16.7,16.55,16.62,431
20130601|2013-04-01 14:30,1,16.61,16.67,16.55,16.58,987
20130601|2013-04-01 15:00,1,16.59,16.7,16.55,16.7,3149
20130601|2013-04-01 15:30,1,16.68,16.68,16.68,16.68,23
20130601|2013-04-02 07:00,2,16.52,16.52,16.38,16.45,280
20130601|2013-04-02 07:30,2,16.45,16.47,16.4,16.44,127
20130601|2013-04-02 08:00,2,16.45,16.47,16.4,16.43,125
20130601|2013-04-02 08:30,2,16.4,16.5,16.33,16.4,1563
20130601|2013-04-02 09:00,2,16.4,16.4,16.35,16.4,1160
20130601|2013-04-02 09:30,2,16.37,16.4,16.29,16.33,1033
20130601|2013-04-02 10:00,2,16.31,16.35,16.25,16.3,443
20130601|2013-04-02 10:30,2,16.3,16.35,16.25,16.27,506
20130601|2013-04-02 11:00,2,16.25,16.3,16.25,16.27,55
20130601|2013-04-02 11:30,2,16.29,16.35,16.27,16.27,286
20130601|2013-04-02 12:00,2,16.25,16.38,16.25,16.36,659
20130601|2013-04-02 12:30,2,16.35,16.35,16.31,16.33,277
20130601|2013-04-02 13:00,2,16.33,16.4,16.3,16.37,427
20130601|2013-04-02 13:30,2,16.36,16.41,16.36,16.37,768
20130601|2013-04-02 14:00,2,16.38,16.38,16.33,16.35,362
20130601|2013-04-02 14:30,2,16.36,16.47,16.25,16.25,1277
20130601|2013-04-02 15:00,2,16.3,16.35,16.18,16.35,3834
20130601|2013-04-02 15:30,2,16.35,16.35,16.35,16.35,1
20130601|2013-04-03 07:00,3,16.25,16.25,16.15,16.2,618
20130601|2013-04-03 07:30,3,16.25,16.25,16.18,16.23,93
20130601|2013-04-03 08:00,3,16.2,16.2,16.18,16.2,266
20130601|2013-04-03 08:30,3,16.2,16.33,16.12,16.25,2051
20130601|2013-04-03 09:00,3,16.25,16.37,16.22,16.25,1358
20130601|2013-04-03 09:30,3,16.24,16.34,16.2,16.31,1821
20130601|2013-04-03 10:00,3,16.3,16.39,16.29,16.3,1269
20130601|2013-04-03 10:30,3,16.3,16.33,16.25,16.27,881
20130601|2013-04-03 11:00,3,16.27,16.3,16.2,16.29,1913
20130601|2013-04-03 11:30,3,16.29,16.35,16.27,16.33,594
20130601|2013-04-03 12:00,3,16.32,16.35,16.28,16.35,843
20130601|2013-04-03 12:30,3,16.35,16.54,16.34,16.54,1923
20130601|2013-04-03 13:00,3,16.53,16.53,16.4,16.5,1317
20130601|2013-04-03 13:30,3,16.48,16.49,16.38,16.44,1133
20130601|2013-04-03 14:00,3,16.43,16.5,16.4,16.47,1264
20130601|2013-04-03 14:30,3,16.48,16.6,16.47,16.55,2901
20130601|2013-04-03 15:00,3,16.52,16.63,16.45,16.5,4684
20130601|2013-04-03 15:30,3,16.47,16.47,16.47,16.47,7
20130601|2013-04-04 07:00,4,16.35,16.45,16.35,16.41,722
20130601|2013-04-04 07:30,4,16.41,16.52,16.37,16.49,638
20130601|2013-04-04 08:00,4,16.49,16.49,16.4,16.42,272
20130601|2013-04-04 08:30,4,16.45,16.49,16.35,16.45,2652
20130601|2013-04-04 09:00,4,16.45,16.67,16.42,16.58,2643
20130601|2013-04-04 09:30,4,16.57,16.67,16.5,16.6,2656
20130601|2013-04-04 10:00,4,16.58,16.63,16.57,16.6,448
20130601|2013-04-04 10:30,4,16.58,16.7,16.58,16.65,1229
20130601|2013-04-04 11:00,4,16.65,16.75,16.63,16.7,1093
20130601|2013-04-04 11:30,4,16.69,16.75,16.62,16.64,391
20130601|2013-04-04 12:00,4,16.65,16.7,16.6,16.62,783
20130601|2013-04-04 12:30,4,16.62,16.62,16.45,16.47,961
20130601|2013-04-04 13:00,4,16.5,16.55,16.45,16.47,1198
20130601|2013-04-04 13:30,4,16.46,16.5,16.4,16.4,987
20130601|2013-04-04 14:00,4,16.4,16.45,16.4,16.4,656
20130601|2013-04-04 14:30,4,16.4,16.4,16.25,16.27,876
20130601|2013-04-04 15:00,4,16.3,16.55,16.2,16.45,4592
20130601|2013-04-04 15:30,4,16.47,16.47,16.47,16.47,47
20130601|2013-04-05 07:00,5,16.7,16.85,16.65,16.72,524
20130601|2013-04-05 07:30,5,16.7,17.2,16.69,17.16,1500
20130601|2013-04-05 08:00,5,17.16,17.17,17.04,17.08,914
20130601|2013-04-05 08:30,5,17.06,17.15,16.87,16.93,3290
20130601|2013-04-05 09:00,5,16.95,17.02,16.85,16.9,1000
20130601|2013-04-05 09:30,5,16.85,16.9,16.72,16.75,752
20130601|2013-04-05 10:00,5,16.7,16.7,16.58,16.65,307
20130601|2013-04-05 10:30,5,16.67,16.8,16.63,16.8,800
20130601|2013-04-05 11:00,5,16.75,16.85,16.73,16.78,743
20130601|2013-04-05 11:30,5,16.75,16.8,16.7,16.75,449
20130601|2013-04-05 12:00,5,16.7,16.75,16.65,16.66,293
20130601|2013-04-05 12:30,5,16.66,16.7,16.6,16.7,627
20130601|2013-04-05 13:00,5,16.68,16.7,16.6,16.65,197
20130601|2013-04-05 13:30,5,16.6,16.65,16.55,16.55,504
20130601|2013-04-05 14:00,5,16.6,16.7,16.59,16.7,688
20130601|2013-04-05 14:30,5,16.67,16.69,16.35,16.39,1991
20130601|2013-04-05 15:00,5,16.4,16.5,16.3,16.5,4283
20130601|2013-04-05 15:30,5,16.42,16.42,16.42,16.42,120
20130601|2013-04-08 07:00,8,16.35,16.35,16.2,16.25,579
20130601|2013-04-08 07:30,8,16.25,16.27,16.2,16.2,229
20130601|2013-04-08 08:00,8,16.21,16.25,16.21,16.23,248
20130601|2013-04-08 08:30,8,16.25,16.37,16.15,16.31,2432
20130601|2013-04-08 09:00,8,16.35,16.41,16.29,16.35,1195
20130601|2013-04-08 09:30,8,16.32,16.32,16.2,16.23,745
20130601|2013-04-08 10:00,8,16.21,16.25,16.15,16.18,1321
20130601|2013-04-08 10:30,8,16.19,16.2,16.08,16.12,2759
20130601|2013-04-08 11:00,8,16.1,16.2,16.08,16.17,542
20130601|2013-04-08 11:30,8,16.15,16.16,16.05,16.1,695
20130601|2013-04-08 12:00,8,16.09,16.1,16.05,16.1,472
20130601|2013-04-08 12:30,8,16.07,16.15,16,16.04,1570
20130601|2013-04-08 13:00,8,16.04,16.05,15.95,16,1364
20130601|2013-04-08 13:30,8,16.03,16.05,16,16.04,617
20130601|2013-04-08 14:00,8,16.03,16.11,16,16.05,1706
20130601|2013-04-08 14:30,8,16.03,16.05,16,16,834
20130601|2013-04-08 15:00,8,16,16.05,15.85,16.05,5050
20130601|2013-04-08 15:30,8,16.02,16.04,16.01,16.02,415
20130601|2013-04-09 07:00,9,15.97,15.97,15.8,15.85,1291
20130601|2013-04-09 07:30,9,15.83,15.87,15.75,15.83,791
20130601|2013-04-09 08:00,9,15.83,15.88,15.8,15.86,179
20130601|2013-04-09 08:30,9,15.9,16.07,15.84,16.05,1615
20130601|2013-04-09 09:00,9,16.05,16.06,15.93,16,752
20130601|2013-04-09 09:30,9,15.96,16.13,15.95,16.05,1523
20130601|2013-04-09 10:00,9,16.05,16.1,16,16.06,1060
20130601|2013-04-09 10:30,9,16.06,16.08,15.95,15.95,776
20130601|2013-04-09 11:00,9,15.97,16,15.9,15.9,601
20130601|2013-04-09 11:30,9,15.92,15.95,15.9,15.9,599
20130601|2013-04-09 12:00,9,15.93,15.93,15.83,15.87,775
20130601|2013-04-09 12:30,9,15.85,15.9,15.85,15.87,504
20130601|2013-04-09 13:00,9,15.87,15.9,15.85,15.87,843
20130601|2013-04-09 13:30,9,15.88,15.89,15.79,15.82,886
20130601|2013-04-09 14:00,9,15.82,15.9,15.79,15.8,823
20130601|2013-04-09 14:30,9,15.82,15.9,15.75,15.88,1137
20130601|2013-04-09 15:00,9,15.85,16,15.85,15.9,3637
20130601|2013-04-09 15:30,9,15.92,15.92,15.92,15.92,209
20130601|2013-04-10 07:00,10,15.85,15.85,15.75,15.79,314
20130601|2013-04-10 07:30,10,15.75,15.85,15.69,15.79,553
20130601|2013-04-10 08:00,10,15.79,15.79,15.69,15.7,316
20130601|2013-04-10 08:30,10,15.7,15.77,15.6,15.65,1553
20130601|2013-04-10 09:00,10,15.62,15.67,15.54,15.54,1335
20130601|2013-04-10 09:30,10,15.54,15.7,15.5,15.5,778
20130601|2013-04-10 10:00,10,15.53,15.62,15.5,15.59,1299
20130601|2013-04-10 10:30,10,15.59,15.67,15.57,15.63,1898
20130601|2013-04-10 11:00,10,15.62,15.65,15.54,15.57,2517
20130601|2013-04-10 11:30,10,15.55,15.58,15.5,15.5,552
20130601|2013-04-10 12:00,10,15.5,15.55,15.5,15.5,167
20130601|2013-04-10 12:30,10,15.53,15.58,15.52,15.58,735
20130601|2013-04-10 13:00,10,15.56,15.6,15.55,15.58,582
20130601|2013-04-10 13:30,10,15.6,15.65,15.55,15.6,799
20130601|2013-04-10 14:00,10,15.62,15.66,15.6,15.62,798
20130601|2013-04-10 14:30,10,15.65,15.65,15.55,15.57,1099
20130601|2013-04-10 15:00,10,15.6,15.65,15.5,15.6,4197
20130601|2013-04-10 15:30,10,15.52,15.54,15.52,15.52,833
20130601|2013-04-11 07:00,11,15.5,15.55,15.45,15.5,563
20130601|2013-04-11 07:30,11,15.45,15.47,15.38,15.45,574
20130601|2013-04-11 08:00,11,15.45,15.5,15.42,15.47,583
20130601|2013-04-11 08:30,11,15.45,15.6,15.4,15.43,2276
20130601|2013-04-11 09:00,11,15.4,15.4,15.31,15.32,865
20130601|2013-04-11 09:30,11,15.3,15.41,15.29,15.34,1494
20130601|2013-04-11 10:00,11,15.33,15.5,15.3,15.5,1865
20130601|2013-04-11 10:30,11,15.47,15.55,15.38,15.5,3516
20130601|2013-04-11 11:00,11,15.5,15.6,15.5,15.6,330
20130601|2013-04-11 11:30,11,15.57,15.6,15.49,15.5,870
20130601|2013-04-11 12:00,11,15.49,15.5,15.43,15.45,513
20130601|2013-04-11 12:30,11,15.45,15.5,15.4,15.49,920
20130601|2013-04-11 13:00,11,15.49,15.55,15.45,15.55,520
20130601|2013-04-11 13:30,11,15.5,15.6,15.5,15.56,455
20130601|2013-04-11 14:00,11,15.55,15.62,15.48,15.6,1199
20130601|2013-04-11 14:30,11,15.58,15.65,15.45,15.5,860
20130601|2013-04-11 15:00,11,15.5,15.55,15.4,15.4,5480
20130601|2013-04-11 15:30,11,15.43,15.43,15.42,15.42,447
20130601|2013-04-12 07:00,12,15.55,15.67,15.55,15.64,310
20130601|2013-04-12 07:30,12,15.63,15.74,15.58,15.63,624
20130601|2013-04-12 08:00,12,15.6,15.68,15.59,15.64,207
20130601|2013-04-12 08:30,12,15.64,15.7,15.4,15.55,1533
20130601|2013-04-12 09:00,12,15.55,15.6,15.49,15.5,1374
20130601|2013-04-12 09:30,12,15.54,15.77,15.5,15.65,2809
20130601|2013-04-12 10:00,12,15.7,15.75,15.55,15.55,1134
20130601|2013-04-12 10:30,12,15.58,15.6,15.45,15.49,853
20130601|2013-04-12 11:00,12,15.45,15.5,15.4,15.45,1452
20130601|2013-04-12 11:30,12,15.5,15.5,15.4,15.4,673
20130601|2013-04-12 12:00,12,15.42,15.45,15.35,15.41,1549
20130601|2013-04-12 12:30,12,15.45,15.5,15.42,15.48,543
20130601|2013-04-12 13:00,12,15.5,15.5,15.4,15.45,611
20130601|2013-04-12 13:30,12,15.48,15.5,15.4,15.42,913
20130601|2013-04-12 14:00,12,15.42,15.45,15.28,15.35,1863
20130601|2013-04-12 14:30,12,15.34,15.35,15.2,15.23,1972
20130601|2013-04-12 15:00,12,15.2,15.3,15.15,15.25,5296
20130601|2013-04-12 15:30,12,15.28,15.28,15.28,15.28,5
20130601|2013-04-15 07:00,15,15.45,15.45,15.24,15.25,869
20130601|2013-04-15 07:30,15,15.3,15.37,15.25,15.29,487
20130601|2013-04-15 08:00,15,15.3,15.33,15.25,15.3,748
20130601|2013-04-15 08:30,15,15.35,15.45,15.26,15.32,1380
20130601|2013-04-15 09:00,15,15.32,15.45,15.32,15.4,2039
20130601|2013-04-15 09:30,15,15.35,15.4,15.14,15.22,2109
20130601|2013-04-15 10:00,15,15.24,15.35,15.24,15.32,1698
20130601|2013-04-15 10:30,15,15.33,15.62,15.25,15.6,3162
20130601|2013-04-15 11:00,15,15.56,15.72,15.55,15.64,4308
20130601|2013-04-15 11:30,15,15.65,15.7,15.55,15.63,4755
20130601|2013-04-15 12:00,15,15.63,15.72,15.5,15.7,7860
20130601|2013-04-15 12:30,15,15.72,15.82,15.65,15.82,3875
20130601|2013-04-15 13:00,15,15.82,15.95,15.8,15.85,2729
20130601|2013-04-15 13:30,15,15.84,15.92,15.55,15.85,2647
20130601|2013-04-15 14:00,15,15.87,16.11,15.8,16.1,5357
20130601|2013-04-15 14:30,15,16.1,17.05,16.09,16.4,11478
20130601|2013-04-15 15:00,15,16.35,17,16.35,16.85,8597
20130601|2013-04-15 15:30,15,16.82,16.82,16.82,16.82,1
20130601|2013-04-16 07:00,16,16.1,16.23,15.72,15.8,2529
20130601|2013-04-16 07:30,16,15.78,16.02,15.73,15.9,1057
20130601|2013-04-16 08:00,16,15.9,15.99,15.85,15.85,868
20130601|2013-04-16 08:30,16,15.8,16,15.73,15.8,2228
20130601|2013-04-16 09:00,16,15.8,16,15.75,15.92,1810
20130601|2013-04-16 09:30,16,15.9,16.07,15.85,15.95,1813
20130601|2013-04-16 10:00,16,15.92,15.98,15.7,15.82,2314
20130601|2013-04-16 10:30,16,15.77,15.8,15.55,15.6,924
20130601|2013-04-16 11:00,16,15.6,15.7,15.55,15.64,749
20130601|2013-04-16 11:30,16,15.64,15.7,15.55,15.6,762
20130601|2013-04-16 12:00,16,15.6,15.64,15.55,15.56,1078
20130601|2013-04-16 12:30,16,15.6,15.66,15.57,15.65,1211
20130601|2013-04-16 13:00,16,15.67,15.75,15.62,15.75,1467
20130601|2013-04-16 13:30,16,15.7,15.75,15.59,15.65,2224
20130601|2013-04-16 14:00,16,15.67,15.7,15.5,15.52,2771
20130601|2013-04-16 14:30,16,15.5,15.55,15.33,15.35,3641
20130601|2013-04-16 15:00,16,15.4,15.75,15.33,15.65,8512
20130601|2013-04-16 15:30,16,15.67,15.67,15.67,15.67,25
20130601|2013-04-17 07:00,17,15.95,16.05,15.93,15.95,1127
20130601|2013-04-17 07:30,17,15.95,15.97,15.83,15.89,1710
20130601|2013-04-17 08:00,17,15.9,15.93,15.78,15.88,1022
20130601|2013-04-17 08:30,17,15.9,16.23,15.9,16.05,4775
20130601|2013-04-17 09:00,17,16.05,16.32,15.93,16.24,4607
20130601|2013-04-17 09:30,17,16.25,17.1,16.25,17.08,7502
20130601|2013-04-17 10:00,17,17.08,17.08,16.43,16.54,6087
20130601|2013-04-17 10:30,17,16.55,16.75,16.5,16.72,3603
20130601|2013-04-17 11:00,17,16.71,17,16.68,17,2703
20130601|2013-04-17 11:30,17,16.95,17.03,16.8,16.8,2862
20130601|2013-04-17 12:00,17,16.85,16.88,16.62,16.73,3235
20130601|2013-04-17 12:30,17,16.74,16.75,16.45,16.58,2544
20130601|2013-04-17 13:00,17,16.59,16.77,16.55,16.63,3418
20130601|2013-04-17 13:30,17,16.64,16.95,16.63,16.8,3066
20130601|2013-04-17 14:00,17,16.8,16.95,16.68,16.85,3505
20130601|2013-04-17 14:30,17,16.85,17,16.7,16.76,3377
20130601|2013-04-17 15:00,17,16.75,16.85,16.65,16.75,4789
20130601|2013-04-17 15:30,17,16.72,16.72,16.72,16.72,10
20130601|2013-04-18 07:00,18,16.45,16.53,16.4,16.52,1042
20130601|2013-04-18 07:30,18,16.5,16.67,16.45,16.6,1373
20130601|2013-04-18 08:00,18,16.6,16.76,16.58,16.68,1096
20130601|2013-04-18 08:30,18,16.7,17.15,16.65,17,6263
20130601|2013-04-18 09:00,18,17.05,17.5,17.02,17.2,7703
20130601|2013-04-18 09:30,18,17.2,17.2,16.88,17,4791
20130601|2013-04-18 10:00,18,17.04,17.2,16.99,17.15,3515
20130601|2013-04-18 10:30,18,17.1,17.37,17.1,17.3,2704
20130601|2013-04-18 11:00,18,17.3,17.42,17.23,17.25,1748
20130601|2013-04-18 11:30,18,17.3,17.35,17.13,17.15,1787
20130601|2013-04-18 12:00,18,17.2,17.27,17.09,17.2,1170
20130601|2013-04-18 12:30,18,17.25,17.43,17.19,17.35,1234
20130601|2013-04-18 13:00,18,17.35,17.57,17.3,17.4,2131
20130601|2013-04-18 13:30,18,17.45,17.63,17.35,17.57,1697
20130601|2013-04-18 14:00,18,17.55,17.6,17.3,17.37,2185
20130601|2013-04-18 14:30,18,17.35,17.35,17.09,17.25,2675
20130601|2013-04-18 15:00,18,17.25,17.55,17.2,17.5,10715
20130601|2013-04-18 15:30,18,17.47,17.47,17.47,17.47,72
20130601|2013-04-19 07:00,19,17.15,17.28,17.1,17.23,934
20130601|2013-04-19 07:30,19,17.25,17.37,17.2,17.25,776
20130601|2013-04-19 08:00,19,17.25,17.3,17.14,17.17,939
20130601|2013-04-19 08:30,19,17.16,17.3,16.95,17.07,3109
20130601|2013-04-19 09:00,19,17.07,17.22,16.95,17.05,3656
20130601|2013-04-19 09:30,19,17.05,17.15,16.73,16.75,3079
20130601|2013-04-19 10:00,19,16.74,16.74,16.5,16.64,3246
20130601|2013-04-19 10:30,19,16.65,16.7,16.45,16.6,1560
20130601|2013-04-19 11:00,19,16.64,16.71,16.6,16.7,757
20130601|2013-04-19 11:30,19,16.7,16.77,16.68,16.75,495
20130601|2013-04-19 12:00,19,16.75,16.9,16.74,16.74,704
20130601|2013-04-19 12:30,19,16.75,16.8,16.73,16.75,790
20130601|2013-04-19 13:00,19,16.75,16.76,16.63,16.66,655
20130601|2013-04-19 13:30,19,16.65,16.8,16.62,16.75,779
20130601|2013-04-19 14:00,19,16.72,16.77,16.45,16.46,1637
20130601|2013-04-19 14:30,19,16.46,16.55,16.35,16.52,2040
20130601|2013-04-19 15:00,19,16.5,16.8,16.45,16.8,6188
20130601|2013-04-19 15:30,19,16.77,16.77,16.77,16.77,235
20130601|2013-04-22 07:00,22,16.5,16.51,16.4,16.43,697
20130601|2013-04-22 07:30,22,16.43,16.59,16.38,16.57,335
20130601|2013-04-22 08:00,22,16.59,16.68,16.57,16.58,603
20130601|2013-04-22 08:30,22,16.6,16.75,16.43,16.55,3324
20130601|2013-04-22 09:00,22,16.56,16.87,16.55,16.74,2410
20130601|2013-04-22 09:30,22,16.75,16.87,16.4,16.44,3954
20130601|2013-04-22 10:00,22,16.4,16.49,16.35,16.42,5646
20130601|2013-04-22 10:30,22,16.41,16.45,16.27,16.33,2223
20130601|2013-04-22 11:00,22,16.3,16.35,16.1,16.17,3220
20130601|2013-04-22 11:30,22,16.15,16.18,16.05,16.15,1300
20130601|2013-04-22 12:00,22,16.15,16.3,16.15,16.16,1057
20130601|2013-04-22 12:30,22,16.17,16.24,16.1,16.24,947
20130601|2013-04-22 13:00,22,16.2,16.2,15.93,16,2806
20130601|2013-04-22 13:30,22,16,16.1,15.92,16.02,1619
20130601|2013-04-22 14:00,22,16,16.08,16,16.03,1017
20130601|2013-04-22 14:30,22,16.03,16.25,16,16.19,1775
20130601|2013-04-22 15:00,22,16.2,16.22,16.05,16.1,6478
20130601|2013-04-22 15:30,22,16.07,16.08,16.06,16.07,4224
20130601|2013-04-23 07:00,23,16.05,16.05,15.7,15.75,656
20130601|2013-04-23 07:30,23,15.75,15.8,15.55,15.75,1183
20130601|2013-04-23 08:00,23,15.72,15.8,15.65,15.69,338
20130601|2013-04-23 08:30,23,15.67,15.7,15.54,15.6,4297
20130601|2013-04-23 09:00,23,15.6,15.65,15.5,15.55,2464
20130601|2013-04-23 09:30,23,15.55,15.6,15.5,15.53,1634
20130601|2013-04-23 10:00,23,15.5,15.55,15.4,15.4,1554
20130601|2013-04-23 10:30,23,15.43,15.51,15.35,15.45,1115
20130601|2013-04-23 11:00,23,15.5,15.55,15.45,15.45,951
20130601|2013-04-23 11:30,23,15.48,15.56,15.47,15.5,649
20130601|2013-04-23 12:00,23,15.5,16.7,15.49,15.65,8280
20130601|2013-04-23 12:30,23,15.65,15.7,15.55,15.55,859
20130601|2013-04-23 13:00,23,15.57,15.65,15.47,15.65,1214
20130601|2013-04-23 13:30,23,15.65,15.7,15.52,15.55,791
20130601|2013-04-23 14:00,23,15.55,15.55,15.45,15.48,339
20130601|2013-04-23 14:30,23,15.45,15.48,15.4,15.43,1606
20130601|2013-04-23 15:00,23,15.42,15.45,15.35,15.4,6367
20130601|2013-04-23 15:30,23,15.37,15.37,15.36,15.37,5454
20130601|2013-04-24 07:00,24,15.45,15.49,15.3,15.35,548
20130601|2013-04-24 07:30,24,15.35,15.43,15.3,15.4,1645
20130601|2013-04-24 08:00,24,15.38,15.44,15.3,15.44,500
20130601|2013-04-24 08:30,24,15.42,15.52,15.33,15.46,3843
20130601|2013-04-24 09:00,24,15.45,15.58,15.4,15.49,2201
20130601|2013-04-24 09:30,24,15.5,15.55,15.33,15.4,2136
20130601|2013-04-24 10:00,24,15.37,15.52,15.37,15.42,1404
20130601|2013-04-24 10:30,24,15.4,15.5,15.35,15.43,1151
20130601|2013-04-24 11:00,24,15.4,15.45,15.35,15.39,852
20130601|2013-04-24 11:30,24,15.4,15.5,15.39,15.45,615
20130601|2013-04-24 12:00,24,15.46,15.46,15.3,15.35,979
20130601|2013-04-24 12:30,24,15.35,15.37,15.3,15.35,449
20130601|2013-04-24 13:00,24,15.37,15.37,15.3,15.3,582
20130601|2013-04-24 13:30,24,15.35,15.35,15.25,15.3,948
20130601|2013-04-24 14:00,24,15.3,15.45,15.25,15.42,830
20130601|2013-04-24 14:30,24,15.45,15.55,15.4,15.49,1899
20130601|2013-04-24 15:00,24,15.48,15.55,15.35,15.35,6902
20130601|2013-04-24 15:30,24,15.37,15.37,15.36,15.37,5388
20130601|2013-04-25 07:00,25,15.25,15.3,15.2,15.22,574
20130601|2013-04-25 07:30,25,15.24,15.25,15.2,15.23,177
20130601|2013-04-25 08:00,25,15.25,15.3,15.25,15.3,171
20130601|2013-04-25 08:30,25,15.3,15.43,15.25,15.34,1749
20130601|2013-04-25 09:00,25,15.32,15.35,15.25,15.27,1466
20130601|2013-04-25 09:30,25,15.25,15.32,15.2,15.27,885
20130601|2013-04-25 10:00,25,15.29,15.43,15.25,15.38,1172
20130601|2013-04-25 10:30,25,15.35,15.39,15.25,15.35,858
20130601|2013-04-25 11:00,25,15.35,15.35,15.25,15.28,234
20130601|2013-04-25 11:30,25,15.29,15.32,15.25,15.29,851
20130601|2013-04-25 12:00,25,15.3,15.35,15.25,15.3,636
20130601|2013-04-25 12:30,25,15.3,15.35,15.25,15.3,556
20130601|2013-04-25 13:00,25,15.3,15.35,15.25,15.32,615
20130601|2013-04-25 13:30,25,15.35,15.55,15.34,15.48,973
20130601|2013-04-25 14:00,25,15.5,15.67,15.47,15.6,2703
20130601|2013-04-25 14:30,25,15.58,15.65,15.44,15.58,2718
20130601|2013-04-25 15:00,25,15.58,15.6,15.4,15.5,7508
20130601|2013-04-25 15:30,25,15.47,15.48,15.46,15.47,5409
20130601|2013-04-26 07:00,26,15.6,15.8,15.6,15.74,1131
20130601|2013-04-26 07:30,26,15.75,15.98,15.73,15.85,1464
20130601|2013-04-26 08:00,26,15.88,15.88,15.7,15.75,748
20130601|2013-04-26 08:30,26,15.73,15.82,15.6,15.63,1728
20130601|2013-04-26 09:00,26,15.62,15.87,15.55,15.68,2648
20130601|2013-04-26 09:30,26,15.65,15.8,15.64,15.75,1584
20130601|2013-04-26 10:00,26,15.75,15.8,15.68,15.75,1206
20130601|2013-04-26 10:30,26,15.75,15.85,15.7,15.8,952
20130601|2013-04-26 11:00,26,15.8,15.84,15.65,15.75,1008
20130601|2013-04-26 11:30,26,15.7,15.8,15.6,15.6,778
20130601|2013-04-26 12:00,26,15.6,15.65,15.53,15.55,725
20130601|2013-04-26 12:30,26,15.6,15.61,15.5,15.57,644
20130601|2013-04-26 13:00,26,15.55,15.8,15.55,15.7,1511
20130601|2013-04-26 13:30,26,15.7,15.73,15.55,15.6,1081
20130601|2013-04-26 14:00,26,15.6,15.6,15.5,15.54,993
20130601|2013-04-26 14:30,26,15.5,15.6,15.5,15.56,1974
20130601|2013-04-26 15:00,26,15.55,15.65,15.5,15.6,4477
20130601|2013-04-26 16:30,26,15.57,15.6,15.56,15.6,7818
20130601|2013-04-29 07:00,29,15.43,15.43,15.35,15.35,479
20130601|2013-04-29 07:30,29,15.35,15.4,15.33,15.35,547
20130601|2013-04-29 08:00,29,15.35,15.4,15.28,15.33,576
20130601|2013-04-29 08:30,29,15.33,15.47,15.3,15.4,2295
20130601|2013-04-29 09:00,29,15.35,15.4,15.25,15.34,2539
20130601|2013-04-29 09:30,29,15.33,15.48,15.28,15.33,5488
20130601|2013-04-29 10:00,29,15.3,15.39,15.25,15.3,1564
20130601|2013-04-29 10:30,29,15.3,15.35,15.25,15.26,1071
20130601|2013-04-29 11:00,29,15.25,15.29,15.15,15.2,2086
20130601|2013-04-29 11:30,29,15.2,15.3,15.2,15.25,801
20130601|2013-04-29 12:00,29,15.3,15.34,15.25,15.27,808
20130601|2013-04-29 12:30,29,15.25,15.3,15.2,15.29,922
20130601|2013-04-29 13:00,29,15.3,15.41,15.25,15.35,1206
20130601|2013-04-29 13:30,29,15.35,15.37,15.3,15.33,950
20130601|2013-04-29 14:00,29,15.3,15.55,15.3,15.45,1908
20130601|2013-04-29 14:30,29,15.5,15.55,15.4,15.45,1538
20130601|2013-04-29 15:00,29,15.48,15.55,15.45,15.55,7121
20130601|2013-04-30 07:00,30,15.5,15.6,15.5,15.56,515
20130601|2013-04-30 07:30,30,15.57,15.57,15.47,15.48,283
20130601|2013-04-30 08:00,30,15.5,15.55,15.47,15.47,226
20130601|2013-04-30 08:30,30,15.5,15.67,15.47,15.63,2268
20130601|2013-04-30 09:00,30,15.6,15.74,15.54,15.65,3583
20130601|2013-04-30 09:30,30,15.7,15.7,15.45,15.54,1845
20130601|2013-04-30 10:00,30,15.6,15.6,15.45,15.5,1264
20130601|2013-04-30 10:30,30,15.55,15.55,15.35,15.43,1080
20130601|2013-04-30 11:00,30,15.45,15.5,15.4,15.47,784
20130601|2013-04-30 11:30,30,15.5,15.5,15.35,15.38,1171
20130601|2013-04-30 12:00,30,15.4,15.45,15.35,15.43,932
20130601|2013-04-30 12:30,30,15.45,15.5,15.35,15.41,880
20130601|2013-04-30 13:00,30,15.4,15.55,15.4,15.45,2059
20130601|2013-04-30 13:30,30,15.5,15.5,15.39,15.4,1191
20130601|2013-04-30 14:00,30,15.4,15.45,15.35,15.4,1248
20130601|2013-04-30 14:30,30,15.45,15.45,15.3,15.37,2308
20130601|2013-04-30 15:00,30,15.38,15.45,15.35,15.4,6684
20130601|2013-04-30 15:30,30,15.38,15.38,15.37,15.37,2407
20130601|2013-05-01 07:00,1,15.4,15.4,15.3,15.4,520
20130601|2013-05-01 07:30,1,15.4,15.48,15.38,15.47,459
20130601|2013-05-01 08:00,1,15.47,15.55,15.47,15.54,294
20130601|2013-05-01 08:30,1,15.55,15.64,15.45,15.58,1781
20130601|2013-05-01 09:00,1,15.55,15.75,15.5,15.65,2239
20130601|2013-05-01 09:30,1,15.68,15.7,15.5,15.6,1209
20130601|2013-05-01 10:00,1,15.6,15.65,15.5,15.59,1134
20130601|2013-05-01 10:30,1,15.6,15.64,15.55,15.6,637
20130601|2013-05-01 11:00,1,15.6,15.65,15.55,15.6,844
20130601|2013-05-01 11:30,1,15.59,15.69,15.55,15.66,303
20130601|2013-05-01 12:00,1,15.66,15.75,15.6,15.65,2089
20130601|2013-05-01 12:30,1,15.65,15.75,15.64,15.7,1042
20130601|2013-05-01 13:00,1,15.7,15.7,15.5,15.58,3242
20130601|2013-05-01 13:30,1,15.59,15.7,15.55,15.65,2221
20130601|2013-05-01 14:00,1,15.65,16,15.64,15.95,4388
20130601|2013-05-01 14:30,1,15.95,16,15.8,15.97,5242
20130601|2013-05-01 15:00,1,15.97,16.05,15.85,15.95,7440
20130601|2013-05-01 15:30,1,15.92,15.93,15.92,15.92,4610
20130601|2013-05-02 07:00,2,15.7,15.78,15.65,15.69,1219
20130601|2013-05-02 07:30,2,15.65,15.73,15.55,15.7,1548
20130601|2013-05-02 08:00,2,15.7,15.88,15.68,15.8,1339
20130601|2013-05-02 08:30,2,15.75,15.82,15.65,15.77,3206
20130601|2013-05-02 09:00,2,15.75,15.8,15.62,15.69,2665
20130601|2013-05-02 09:30,2,15.65,15.71,15.63,15.65,1935
20130601|2013-05-02 10:00,2,15.67,15.67,15.5,15.54,1533
20130601|2013-05-02 10:30,2,15.53,15.6,15.5,15.55,1529
20130601|2013-05-02 11:00,2,15.55,15.63,15.5,15.63,934
20130601|2013-05-02 11:30,2,15.63,15.65,15.5,15.53,856
20130601|2013-05-02 12:00,2,15.55,15.6,15.5,15.54,1221
20130601|2013-05-02 12:30,2,15.52,15.55,15.5,15.54,512
20130601|2013-05-02 13:00,2,15.52,15.6,15.5,15.5,1845
20130601|2013-05-02 13:30,2,15.5,15.55,15.45,15.48,1807
20130601|2013-05-02 14:00,2,15.45,15.54,15.45,15.48,1733
20130601|2013-05-02 14:30,2,15.47,15.55,15.45,15.5,2389
20130601|2013-05-02 15:00,2,15.55,15.55,15.45,15.45,6180
20130601|2013-05-02 15:30,2,15.48,15.48,15.47,15.48,3955
20130601|2013-05-03 07:00,3,15.6,15.6,15.49,15.5,1057
20130601|2013-05-03 07:30,3,15.52,15.52,15.2,15.24,2102
20130601|2013-05-03 08:00,3,15.25,15.25,15.15,15.25,1195
20130601|2013-05-03 08:30,3,15.2,15.3,15.15,15.27,4286
20130601|2013-05-03 09:00,3,15.27,15.35,15.19,15.2,1902
20130601|2013-05-03 09:30,3,15.23,15.3,15.2,15.27,1617
20130601|2013-05-03 10:00,3,15.27,15.3,15.2,15.28,1755
20130601|2013-05-03 10:30,3,15.25,15.3,15.2,15.25,1402
20130601|2013-05-03 11:00,3,15.25,15.25,15.2,15.2,1052
20130601|2013-05-03 11:30,3,15.25,15.25,15.2,15.24,931
20130601|2013-05-03 12:00,3,15.25,15.25,15.2,15.23,852
20130601|2013-05-03 12:30,3,15.2,15.25,15.2,15.24,726
20130601|2013-05-03 13:00,3,15.25,15.25,15.2,15.2,812
20130601|2013-05-03 13:30,3,15.2,15.3,15.2,15.24,1788
20130601|2013-05-03 14:00,3,15.23,15.3,15.2,15.3,1421
20130601|2013-05-03 14:30,3,15.28,15.3,15.2,15.2,1425
20130601|2013-05-03 15:00,3,15.25,15.25,15.15,15.25,7603
20130601|2013-05-03 15:30,3,15.22,15.23,15.22,15.22,4610
20130601|2013-05-06 07:00,6,15.25,15.32,15.2,15.29,343
20130601|2013-05-06 07:30,6,15.29,15.3,15.25,15.25,127
20130601|2013-05-06 08:00,6,15.27,15.3,15.25,15.27,586
20130601|2013-05-06 08:30,6,15.25,15.3,15.15,15.25,2257
20130601|2013-05-06 09:00,6,15.25,15.26,15,15.06,3703
20130601|2013-05-06 09:30,6,15.05,15.1,15,15.09,1469
20130601|2013-05-06 10:00,6,15.05,15.1,15,15.02,1182
20130601|2013-05-06 10:30,6,15.05,15.1,15,15,1481
20130601|2013-05-06 11:00,6,15,15.05,14.95,15.05,1341
20130601|2013-05-06 11:30,6,15,15.05,14.95,15.05,690
20130601|2013-05-06 12:00,6,15,15.05,14.95,14.99,690
20130601|2013-05-06 12:30,6,14.95,15,14.95,14.95,690
20130601|2013-05-06 13:00,6,14.98,15,14.9,14.95,955
20130601|2013-05-06 13:30,6,14.9,14.95,14.9,14.9,802
20130601|2013-05-06 14:00,6,14.95,15,14.9,14.95,1315
20130601|2013-05-06 14:30,6,15,15.05,14.9,15.03,1746
20130601|2013-05-06 15:00,6,15.03,15.05,14.85,14.9,5679
20130601|2013-05-06 15:30,6,14.93,14.93,14.92,14.93,4643
20130601|2013-05-07 07:00,7,14.9,14.9,14.75,14.79,557
20130601|2013-05-07 07:30,7,14.8,14.85,14.78,14.82,248
20130601|2013-05-07 08:00,7,14.82,14.83,14.75,14.81,498
20130601|2013-05-07 08:30,7,14.8,14.9,14.75,14.83,2197
20130601|2013-05-07 09:00,7,14.82,15.05,14.8,14.95,3678
20130601|2013-05-07 09:30,7,14.95,14.95,14.85,14.92,1511
20130601|2013-05-07 10:00,7,14.92,15,14.9,14.92,1763
20130601|2013-05-07 10:30,7,14.9,14.95,14.85,14.89,1679
20130601|2013-05-07 11:00,7,14.9,14.9,14.8,14.8,1407
20130601|2013-05-07 11:30,7,14.8,14.85,14.7,14.77,1462
20130601|2013-05-07 12:00,7,14.8,14.86,14.75,14.8,1697
20130601|2013-05-07 12:30,7,14.8,14.85,14.75,14.8,573
20130601|2013-05-07 13:00,7,14.82,14.87,14.8,14.87,608
20130601|2013-05-07 13:30,7,14.87,14.92,14.8,14.85,1284
20130601|2013-05-07 14:00,7,14.85,14.9,14.8,14.83,661
20130601|2013-05-07 14:30,7,14.8,14.9,14.8,14.88,2443
20130601|2013-05-07 15:00,7,14.9,14.9,14.8,14.85,4797
20130601|2013-05-07 15:30,7,14.88,14.88,14.87,14.87,6883
20130601|2013-05-08 07:00,8,14.9,14.95,14.85,14.95,533
20130601|2013-05-08 07:30,8,14.92,15,14.91,14.98,450
20130601|2013-05-08 08:00,8,14.97,15.02,14.95,15,418
20130601|2013-05-08 08:30,8,15,15.05,14.92,14.92,2960
20130601|2013-05-08 09:00,8,14.9,15,14.89,14.92,3061
20130601|2013-05-08 09:30,8,14.95,15,14.9,15,2455
20130601|2013-05-08 10:00,8,15,15.05,14.9,14.98,2393
20130601|2013-05-08 10:30,8,15,15.02,14.95,15,851
20130601|2013-05-08 11:00,8,14.95,15.06,14.95,15.06,1490
20130601|2013-05-08 11:30,8,15.1,15.1,15,15.09,1065
20130601|2013-05-08 12:00,8,15.09,15.1,15,15.05,946
20130601|2013-05-08 12:30,8,15.05,15.1,15.04,15.1,475
20130601|2013-05-08 13:00,8,15.1,15.1,15.05,15.08,121
20130601|2013-05-08 13:30,8,15.1,15.25,15.05,15.17,1888
20130601|2013-05-08 14:00,8,15.15,15.25,14.97,15.03,3969
20130601|2013-05-08 14:30,8,15.05,15.05,14.95,14.98,1391
20130601|2013-05-08 15:00,8,14.98,15.1,14.95,15.1,4629
20130601|2013-05-08 15:30,8,15.08,15.08,15.07,15.08,4010
20130601|2013-05-09 07:00,9,15.15,15.27,15.15,15.25,1050
20130601|2013-05-09 07:30,9,15.25,15.3,15.18,15.2,572
20130601|2013-05-09 08:00,9,15.23,15.23,15.1,15.11,856
20130601|2013-05-09 08:30,9,15.1,15.25,15.05,15.18,3077
20130601|2013-05-09 09:00,9,15.2,15.45,15.18,15.34,3882
20130601|2013-05-09 09:30,9,15.35,15.37,15.24,15.31,1794
20130601|2013-05-09 10:00,9,15.3,15.32,15.24,15.25,1413
20130601|2013-05-09 10:30,9,15.23,15.25,15.15,15.18,1741
20130601|2013-05-09 11:00,9,15.2,15.28,15.15,15.24,1258
20130601|2013-05-09 11:30,9,15.2,15.25,15.12,15.14,1661
20130601|2013-05-09 12:00,9,15.15,15.17,15.1,15.12,714
20130601|2013-05-09 12:30,9,15.12,15.2,15.05,15.14,2372
20130601|2013-05-09 13:00,9,15.1,15.25,15.1,15.15,927
20130601|2013-05-09 13:30,9,15.17,15.45,15.17,15.45,3280
20130601|2013-05-09 14:00,9,15.45,15.55,15.2,15.27,6838
20130601|2013-05-09 14:30,9,15.3,15.45,15.2,15.27,3919
20130601|2013-05-09 15:00,9,15.27,15.35,15.2,15.3,4329
20130601|2013-05-09 15:30,9,15.32,15.33,15.32,15.32,5021
20130601|2013-05-10 07:00,10,15.2,15.35,15.2,15.3,1732
20130601|2013-05-10 07:30,10,15.3,15.37,15.3,15.32,490
20130601|2013-05-10 08:00,10,15.32,15.43,15.3,15.41,1292
20130601|2013-05-10 08:30,10,15.4,15.45,15.2,15.2,4162
20130601|2013-05-10 09:00,10,15.24,15.45,15.2,15.45,3118
20130601|2013-05-10 09:30,10,15.45,15.54,15.35,15.35,3703
20130601|2013-05-10 10:00,10,15.4,15.45,15.3,15.38,3410
20130601|2013-05-10 10:30,10,15.38,15.5,15.3,15.45,1753
20130601|2013-05-10 11:00,10,15.45,15.57,15.35,15.35,4460
20130601|2013-05-10 11:30,10,15.35,15.45,15.35,15.4,1166
20130601|2013-05-10 12:00,10,15.4,15.4,15.25,15.3,1842
20130601|2013-05-10 12:30,10,15.3,15.45,15.3,15.45,1863
20130601|2013-05-10 13:00,10,15.42,15.45,15.28,15.32,1601
20130601|2013-05-10 13:30,10,15.32,15.4,15.25,15.35,2240
20130601|2013-05-10 14:00,10,15.35,15.35,15.25,15.32,1586
20130601|2013-05-10 14:30,10,15.3,15.31,15.15,15.15,4350
20130601|2013-05-10 15:00,10,15.15,15.2,15,15.1,6846
20130601|2013-05-10 15:30,10,15.07,15.08,15.07,15.08,3261
20130601|2013-05-13 07:00,13,15.35,15.42,15.3,15.31,1622
20130601|2013-05-13 07:30,13,15.3,15.35,15.2,15.23,619
20130601|2013-05-13 08:00,13,15.2,15.25,15.15,15.2,292
20130601|2013-05-13 08:30,13,15.2,15.36,15.15,15.3,4027
20130601|2013-05-13 09:00,13,15.28,15.35,15.15,15.18,4474
20130601|2013-05-13 09:30,13,15.2,15.25,15.1,15.2,1686
20130601|2013-05-13 10:00,13,15.19,15.25,15.15,15.2,1800
20130601|2013-05-13 10:30,13,15.2,15.23,15.1,15.15,1580
20130601|2013-05-13 11:00,13,15.15,15.2,15.1,15.17,945
20130601|2013-05-13 11:30,13,15.15,15.25,15.15,15.2,1206
20130601|2013-05-13 12:00,13,15.25,15.25,15.19,15.2,652
20130601|2013-05-13 12:30,13,15.2,15.25,15.15,15.2,1624
20130601|2013-05-13 13:00,13,15.2,15.21,15.1,15.15,1552
20130601|2013-05-13 13:30,13,15.2,15.2,15.1,15.1,946
20130601|2013-05-13 14:00,13,15.15,15.2,15.1,15.15,1345
20130601|2013-05-13 14:30,13,15.14,15.2,15.1,15.15,2260
20130601|2013-05-13 15:00,13,15.15,15.15,15.05,15.1,6180
20130601|2013-05-13 15:30,13,15.08,15.08,15.07,15.08,5541
20130601|2013-05-14 07:00,14,15.1,15.1,14.98,15.04,370
20130601|2013-05-14 07:30,14,15.03,15.1,15,15.05,332
20130601|2013-05-14 08:00,14,15.09,15.1,15,15.07,699
20130601|2013-05-14 08:30,14,15.05,15.1,14.95,15.04,3154
20130601|2013-05-14 09:00,14,15.04,15.15,15,15.09,4040
20130601|2013-05-14 09:30,14,15.09,15.15,15.05,15.13,2330
20130601|2013-05-14 10:00,14,15.13,15.2,15.1,15.17,2726
20130601|2013-05-14 10:30,14,15.17,15.2,15.1,15.12,1820
20130601|2013-05-14 11:00,14,15.12,15.13,15,15.04,2343
20130601|2013-05-14 11:30,14,15.04,15.05,15,15,802
20130601|2013-05-14 12:00,14,15.05,15.05,15,15,477
20130601|2013-05-14 12:30,14,15.03,15.15,15,15.1,1530
20130601|2013-05-14 13:00,14,15.1,15.15,15.05,15.07,2523
20130601|2013-05-14 13:30,14,15.07,15.15,15.05,15.15,900
20130601|2013-05-14 14:00,14,15.12,15.12,15,15.03,2044
20130601|2013-05-14 14:30,14,15.03,15.05,14.95,15,4424
20130601|2013-05-14 15:00,14,15,15.07,14.95,15.05,3609
20130601|2013-05-14 15:30,14,15.03,15.03,15.02,15.03,6614
20130601|2013-05-15 07:00,15,15.05,15.2,15.05,15.15,496
20130601|2013-05-15 07:30,15,15.17,15.2,15.1,15.1,450
20130601|2013-05-15 08:00,15,15.15,15.25,15.15,15.19,1124
20130601|2013-05-15 08:30,15,15.19,15.2,15.05,15.17,6163
20130601|2013-05-15 09:00,15,15.15,15.25,15.1,15.17,3052
20130601|2013-05-15 09:30,15,15.17,15.2,15.1,15.15,1646
20130601|2013-05-15 10:00,15,15.1,15.15,15,15.12,3299
20130601|2013-05-15 10:30,15,15.11,15.15,15,15.05,2316
20130601|2013-05-15 11:00,15,15.05,15.25,15.05,15.2,2839
20130601|2013-05-15 11:30,15,15.2,15.25,15.15,15.23,3570
20130601|2013-05-15 12:00,15,15.25,15.3,15.2,15.28,3799
20130601|2013-05-15 12:30,15,15.28,15.3,15.1,15.17,2573
20130601|2013-05-15 13:00,15,15.18,15.2,15.1,15.1,2354
20130601|2013-05-15 13:30,15,15.1,15.25,15.1,15.15,2624
20130601|2013-05-15 14:00,15,15.15,15.2,15.1,15.17,1852
20130601|2013-05-15 14:30,15,15.16,15.2,15.1,15.1,2466
20130601|2013-05-15 15:00,15,15.15,15.15,15.1,15.15,3347
20130601|2013-05-15 15:30,15,15.13,15.13,15.12,15.13,5038
20130601|2013-05-16 07:00,16,15.1,15.17,15.07,15.1,1152
20130601|2013-05-16 07:30,16,15.11,15.32,15.11,15.25,1690
20130601|2013-05-16 08:00,16,15.25,15.3,15.2,15.25,872
20130601|2013-05-16 08:30,16,15.25,15.33,15.18,15.22,5695
20130601|2013-05-16 09:00,16,15.22,15.45,15.18,15.31,7983
20130601|2013-05-16 09:30,16,15.33,15.35,15.18,15.22,4689
20130601|2013-05-16 10:00,16,15.21,15.22,15.05,15.14,3228
20130601|2013-05-16 10:30,16,15.14,15.15,15.05,15.12,1764
20130601|2013-05-16 11:00,16,15.12,15.15,15.1,15.14,970
20130601|2013-05-16 11:30,16,15.15,15.16,15.1,15.14,1125
20130601|2013-05-16 12:00,16,15.15,15.15,15.1,15.15,384
20130601|2013-05-16 12:30,16,15.14,15.15,15.1,15.15,743
20130601|2013-05-16 13:00,16,15.15,15.2,15.1,15.15,1061
20130601|2013-05-16 13:30,16,15.15,15.2,15.1,15.2,1390
20130601|2013-05-16 14:00,16,15.2,15.3,15.15,15.22,2039
20130601|2013-05-16 14:30,16,15.22,15.3,15.2,15.26,2913
20130601|2013-05-16 15:00,16,15.3,15.35,15.2,15.35,5884
20130601|2013-05-16 15:30,16,15.33,15.33,15.32,15.33,8958
20130601|2013-05-17 07:00,17,15.2,15.21,15.15,15.17,338
20130601|2013-05-17 07:30,17,15.18,15.2,15.1,15.13,220
20130601|2013-05-17 08:00,17,15.14,15.21,15.1,15.2,448
20130601|2013-05-17 08:30,17,15.2,15.25,15.07,15.1,7407
20130601|2013-05-17 09:00,17,15.1,15.15,15,15.05,4298
20130601|2013-05-17 09:30,17,15.05,15.15,15,15.11,3785
20130601|2013-05-17 10:00,17,15.13,15.15,15.05,15.1,2743
20130601|2013-05-17 10:30,17,15.1,15.1,15.04,15.05,1645
20130601|2013-05-17 11:00,17,15.05,15.1,15.05,15.08,955
20130601|2013-05-17 11:30,17,15.05,15.1,15.05,15.07,1220
20130601|2013-05-17 12:00,17,15.05,15.1,15,15.02,2775
20130601|2013-05-17 12:30,17,15,15.05,14.93,14.99,3279
20130601|2013-05-17 13:00,17,15,15,14.85,14.95,3957
20130601|2013-05-17 13:30,17,14.9,14.95,14.85,14.85,5674
20130601|2013-05-17 14:00,17,14.9,14.95,14.85,14.95,3175
20130601|2013-05-17 14:30,17,14.95,15,14.85,14.92,6914
20130601|2013-05-17 15:00,17,14.95,15.1,14.9,15.1,10724
20130601|2013-05-17 15:30,17,15.08,15.09,15.07,15.07,6333
20130601|2013-05-20 07:00,20,15.1,15.2,15.05,15.19,947
20130601|2013-05-20 07:30,20,15.19,15.2,15.14,15.18,488
20130601|2013-05-20 08:00,20,15.18,15.2,15.1,15.14,1212
20130601|2013-05-20 08:30,20,15.15,15.15,14.95,14.99,6518
20130601|2013-05-20 09:00,20,14.99,15.05,14.93,15.04,3970
20130601|2013-05-20 09:30,20,15.05,15.05,14.95,14.97,3347
20130601|2013-05-20 10:00,20,14.96,14.97,14.9,14.93,2899
20130601|2013-05-20 10:30,20,14.93,14.95,14.9,14.95,995
20130601|2013-05-20 11:00,20,14.9,15.05,14.9,15.04,2817
20130601|2013-05-20 11:30,20,15.04,15.1,15.03,15.1,1700
20130601|2013-05-20 12:00,20,15.1,15.15,15.05,15.05,2897
20130601|2013-05-20 12:30,20,15.08,15.1,14.95,15,4407
20130601|2013-05-20 13:00,20,15.05,15.1,15,15.01,2016
20130601|2013-05-20 13:30,20,15.03,15.1,15,15.05,1454
20130601|2013-05-20 14:00,20,15.05,15.1,15,15.05,2437
20130601|2013-05-20 14:30,20,15.07,15.15,15.05,15.15,4303
20130601|2013-05-20 15:00,20,15.1,15.15,15.05,15.08,11591
20130601|2013-05-21 07:00,21,15.15,15.15,15.02,15.03,599
20130601|2013-05-21 07:30,21,15.05,15.1,15.04,15.05,333
20130601|2013-05-21 08:00,21,15.1,15.1,15.03,15.05,983
20130601|2013-05-21 08:30,21,15,15.1,15,15.1,4209
20130601|2013-05-21 09:00,21,15.07,15.4,15.05,15.23,9474
20130601|2013-05-21 09:30,21,15.23,15.3,15.15,15.2,3809
20130601|2013-05-21 10:00,21,15.2,15.2,15.1,15.15,3008
20130601|2013-05-21 10:30,21,15.1,15.15,15.05,15.05,2042
20130601|2013-05-21 11:00,21,15.05,15.08,15,15,1601
20130601|2013-05-21 11:30,21,15,15.05,15,15.05,1550
20130601|2013-05-21 12:00,21,15,15.05,15,15.04,1815
20130601|2013-05-21 12:30,21,15.02,15.15,15,15.15,3177
20130601|2013-05-21 13:00,21,15.13,15.2,15.05,15.18,3058
20130601|2013-05-21 13:30,21,15.17,15.25,15.15,15.2,3273
20130601|2013-05-21 14:00,21,15.25,15.3,15.2,15.25,4978
20130601|2013-05-21 14:30,21,15.26,15.3,15.25,15.25,5718
20130601|2013-05-21 15:00,21,15.3,15.4,15.25,15.4,11173
20130601|2013-05-21 15:30,21,15.38,15.38,15.36,15.37,8017
20130601|2013-05-22 07:00,22,15.25,15.3,15.2,15.25,695
20130601|2013-05-22 07:30,22,15.25,15.3,15.14,15.15,1257
20130601|2013-05-22 08:00,22,15.2,15.2,15.13,15.13,818
20130601|2013-05-22 08:30,22,15.1,15.2,15.05,15.2,3988
20130601|2013-05-22 09:00,22,15.2,15.2,15,15.12,8743
20130601|2013-05-22 09:30,22,15.1,15.45,15.1,15.35,13406
20130601|2013-05-22 10:00,22,15.4,15.4,15.15,15.17,4940
20130601|2013-05-22 10:30,22,15.15,15.2,15.1,15.17,2363
20130601|2013-05-22 11:00,22,15.19,15.27,15.19,15.25,2292
20130601|2013-05-22 11:30,22,15.25,15.3,15.19,15.19,924
20130601|2013-05-22 12:00,22,15.19,15.45,15.19,15.43,3975
20130601|2013-05-22 12:30,22,15.42,15.55,15.35,15.4,4567
20130601|2013-05-22 13:00,22,15.4,15.7,15.3,15.55,9080
20130601|2013-05-22 13:30,22,15.6,15.65,15.45,15.47,5444
20130601|2013-05-22 14:00,22,15.5,15.7,15.5,15.65,4598
20130601|2013-05-22 14:30,22,15.69,15.7,15.4,15.45,6093
20130601|2013-05-22 15:00,22,15.42,15.45,15.25,15.3,9431
20130601|2013-05-22 16:00,22,15.28,15.29,15.27,15.27,3263
20130601|2013-05-23 07:00,23,16,16,15.79,15.95,3344
20130601|2013-05-23 07:30,23,15.95,16.12,15.94,16.11,2975
20130601|2013-05-23 08:00,23,16.1,16.25,16.05,16.19,3339
20130601|2013-05-23 08:30,23,16.19,16.25,15.9,16,16343
20130601|2013-05-23 09:00,23,16,16.05,15.58,15.7,10332
20130601|2013-05-23 09:30,23,15.75,15.85,15.65,15.8,4704
20130601|2013-05-23 10:00,23,15.8,15.8,15.45,15.55,7822
20130601|2013-05-23 10:30,23,15.6,15.65,15.5,15.55,3020
20130601|2013-05-23 11:00,23,15.53,15.6,15.44,15.6,3165
20130601|2013-05-23 11:30,23,15.6,15.75,15.54,15.66,4510
20130601|2013-05-23 12:00,23,15.65,15.8,15.6,15.75,2530
20130601|2013-05-23 12:30,23,15.77,15.8,15.59,15.59,2516
20130601|2013-05-23 13:00,23,15.59,15.67,15.5,15.6,1917
20130601|2013-05-23 13:30,23,15.59,15.7,15.45,15.55,2969
20130601|2013-05-23 14:00,23,15.55,15.65,15.45,15.55,2277
20130601|2013-05-23 14:30,23,15.57,15.65,15.5,15.55,3227
20130601|2013-05-23 15:00,23,15.55,15.55,15.45,15.5,9982
20130601|2013-05-23 15:30,23,15.48,15.49,15.47,15.47,4642
20130601|2013-05-24 07:00,24,15.65,15.75,15.62,15.7,1428
20130601|2013-05-24 07:30,24,15.7,15.71,15.6,15.65,1295
20130601|2013-05-24 08:00,24,15.7,15.85,15.7,15.75,2752
20130601|2013-05-24 08:30,24,15.75,15.8,15.65,15.8,6356
20130601|2013-05-24 09:00,24,15.77,15.86,15.7,15.72,4878
20130601|2013-05-24 09:30,24,15.72,15.75,15.6,15.69,3327
20130601|2013-05-24 10:00,24,15.69,15.73,15.59,15.67,3155
20130601|2013-05-24 10:30,24,15.7,15.7,15.55,15.6,1402
20130601|2013-05-24 11:00,24,15.6,15.7,15.59,15.67,1692
20130601|2013-05-24 11:30,24,15.67,15.75,15.67,15.7,1390
20130601|2013-05-24 12:00,24,15.7,15.75,15.6,15.65,1031
20130601|2013-05-24 12:30,24,15.6,15.65,15.6,15.63,401
20130601|2013-05-24 13:00,24,15.6,15.65,15.55,15.58,751
20130601|2013-05-24 13:30,24,15.57,15.61,15.55,15.55,819
20130601|2013-05-24 14:00,24,15.6,15.6,15.45,15.5,2640
20130601|2013-05-24 14:30,24,15.45,15.6,15.45,15.5,2375
20130601|2013-05-24 15:00,24,15.55,15.55,15.35,15.5,11289
20130601|2013-05-24 15:30,24,15.49,15.49,15.47,15.48,6637
20130601|2013-05-28 07:00,28,15.15,15.2,14.95,14.97,2491
20130601|2013-05-28 07:30,28,15,15.05,14.95,14.99,957
20130601|2013-05-28 08:00,28,14.99,15.05,14.95,15.01,957
20130601|2013-05-28 08:30,28,15.01,15.15,14.92,15,9342
20130601|2013-05-28 09:00,28,15,15.05,14.9,15,3569
20130601|2013-05-28 09:30,28,15,15.1,15,15.07,4740
20130601|2013-05-28 10:00,28,15.09,15.1,15,15.05,2337
20130601|2013-05-28 10:30,28,15.03,15.15,15,15.1,2187
20130601|2013-05-28 11:00,28,15.12,15.2,15.1,15.15,2126
20130601|2013-05-28 11:30,28,15.15,15.15,15.05,15.05,1712
20130601|2013-05-28 12:00,28,15.05,15.15,15.05,15.11,1782
20130601|2013-05-28 12:30,28,15.1,15.25,15.08,15.25,2148
20130601|2013-05-28 13:00,28,15.2,15.3,15.2,15.25,3076
20130601|2013-05-28 13:30,28,15.25,15.35,15.15,15.2,3085
20130601|2013-05-28 14:00,28,15.2,15.25,15.13,15.18,3149
20130601|2013-05-28 14:30,28,15.19,15.2,15.05,15.1,2967
20130601|2013-05-28 15:00,28,15.1,15.2,15.05,15.15,6374
20130601|2013-05-28 15:30,29,15.19,15.19,15.16,15.18,7059
20130601|2013-05-29 07:00,29,15.45,15.6,15.45,15.5,1730
20130601|2013-05-29 07:30,29,15.5,15.55,15.37,15.4,2100
20130601|2013-05-29 08:00,29,15.4,15.43,15.35,15.4,446
20130601|2013-05-29 08:30,29,15.4,15.53,15.28,15.4,11317
20130601|2013-05-29 09:00,29,15.45,15.52,15.32,15.45,6890
20130601|2013-05-29 09:30,29,15.47,15.65,15.4,15.65,7812
20130601|2013-05-29 10:00,29,15.61,15.75,15.5,15.5,7085
20130601|2013-05-29 10:30,29,15.55,15.65,15.43,15.46,3984
20130601|2013-05-29 11:00,29,15.45,15.55,15.4,15.46,2454
20130601|2013-05-29 11:30,29,15.45,15.6,15.45,15.57,2387
20130601|2013-05-29 12:00,29,15.57,15.6,15.45,15.45,2316
20130601|2013-05-29 12:30,29,15.4,15.5,15.3,15.34,3199
20130601|2013-05-29 13:00,29,15.3,15.35,15.2,15.31,2623
20130601|2013-05-29 13:30,29,15.32,15.4,15.25,15.37,2984
20130601|2013-05-29 14:00,29,15.4,15.42,15.3,15.32,3089
20130601|2013-05-29 14:30,29,15.32,15.45,15.3,15.35,2915
20130601|2013-05-29 15:00,29,15.38,15.45,15.25,15.35,10687
20130601|2013-05-29 15:30,29,15.38,15.39,15.36,15.37,5581
20130601|2013-05-30 07:00,30,15.25,15.45,15.23,15.3,2339
20130601|2013-05-30 07:30,30,15.32,15.45,15.24,15.35,951
20130601|2013-05-30 08:00,30,15.39,15.45,15.35,15.4,516
20130601|2013-05-30 08:30,30,15.4,15.45,15.2,15.25,6099
20130601|2013-05-30 09:00,30,15.25,15.44,15.2,15.43,6620
20130601|2013-05-30 09:30,30,15.44,15.6,15.35,15.4,8092
20130601|2013-05-30 10:00,30,15.45,15.6,15.4,15.5,3393
20130601|2013-05-30 10:30,30,15.5,15.51,15.4,15.43,1498
20130601|2013-05-30 11:00,30,15.4,15.45,15.35,15.43,2404
20130601|2013-05-30 11:30,30,15.4,15.45,15.3,15.32,2553
20130601|2013-05-30 12:00,30,15.35,15.35,15.25,15.25,1798
20130601|2013-05-30 12:30,30,15.29,15.3,15.25,15.27,885
20130601|2013-05-30 13:00,30,15.25,15.3,15.2,15.24,1543
20130601|2013-05-30 13:30,30,15.24,15.25,15.15,15.15,1081
20130601|2013-05-30 14:00,30,15.19,15.26,15.15,15.26,2749
20130601|2013-05-30 14:30,30,15.3,15.35,15.2,15.33,4791
20130601|2013-05-30 15:00,30,15.3,15.4,15.25,15.35,9322
20130601|2013-05-30 15:30,30,15.38,15.39,15.37,15.39,8535
20130601|2013-05-31 07:00,31,15.55,15.65,15.55,15.64,1193
20130601|2013-05-31 07:30,31,15.63,15.65,15.55,15.61,539
20130601|2013-05-31 08:00,31,15.61,15.64,15.5,15.53,568
20130601|2013-05-31 08:30,31,15.55,15.6,15.35,15.45,7019
20130601|2013-05-31 09:00,31,15.45,15.6,15.35,15.5,6144
20130601|2013-05-31 09:30,31,15.51,15.52,15.4,15.49,3588
20130601|2013-05-31 10:00,31,15.47,15.5,15.3,15.4,3867
20130601|2013-05-31 10:30,31,15.38,15.45,15.33,15.4,1439
20130601|2013-05-31 11:00,31,15.42,15.5,15.4,15.47,2553
20130601|2013-05-31 11:30,31,15.4,15.46,15.35,15.35,2131
20130601|2013-05-31 12:00,31,15.35,15.4,15.3,15.35,2520
20130601|2013-05-31 12:30,31,15.35,15.45,15.35,15.39,1117
20130601|2013-05-31 13:00,31,15.35,15.55,15.35,15.5,1650
20130601|2013-05-31 13:30,31,15.5,15.7,15.45,15.68,4268
20130601|2013-05-31 14:00,31,15.7,15.73,15.5,15.67,6793
20130601|2013-05-31 14:30,31,15.67,15.95,15.64,15.93,11977
20130601|2013-05-31 15:00,31,15.92,16.15,15.89,16.05,16982
20130601|2013-05-31 15:30,31,16.02,16.03,16.02,16.03,6692
20130601|2013-06-03 07:00,3,15.75,15.92,15.7,15.85,1477
20130601|2013-06-03 07:30,3,15.85,15.91,15.85,15.9,708
20130601|2013-06-03 08:00,3,15.85,15.9,15.85,15.87,542
20130601|2013-06-03 08:30,3,15.85,16.22,15.85,16.05,8899
20130601|2013-06-03 09:00,3,16.05,16.3,15.9,16.15,11788
20130601|2013-06-03 09:30,3,16.2,16.5,16.15,16.38,9357
20130601|2013-06-03 10:00,3,16.38,16.7,16.35,16.7,6637
20130601|2013-06-03 10:30,3,16.65,16.85,16.65,16.75,7775
20130601|2013-06-03 11:00,3,16.75,16.9,16.65,16.75,8156
20130601|2013-06-03 11:30,3,16.75,16.8,16.65,16.7,3309
20130601|2013-06-03 12:00,3,16.65,16.7,16.5,16.65,4825
20130601|2013-06-03 12:30,3,16.65,16.68,16.45,16.51,3210
20130601|2013-06-03 13:00,3,16.53,16.55,16.38,16.49,4031
20130601|2013-06-03 13:30,3,16.5,16.55,16.15,16.27,3928
20130601|2013-06-03 14:00,3,16.25,16.3,16.1,16.1,4256
20130601|2013-06-03 14:30,3,16.13,16.2,15.85,15.85,6594
20130601|2013-06-03 15:00,3,15.85,16,15.85,15.95,5046
20130601|2013-06-04 07:00,4,16,16.05,15.85,15.9,847
20130601|2013-06-04 07:30,4,15.9,15.99,15.85,15.93,572
20130601|2013-06-04 08:00,4,15.95,16.05,15.9,15.95,711
20130601|2013-06-04 08:30,4,16,16.01,15.8,15.9,6012
20130601|2013-06-04 09:00,4,15.9,16.05,15.9,15.95,3351
20130601|2013-06-04 09:30,4,15.95,16.15,15.85,16.13,4869
20130601|2013-06-04 10:00,4,16.15,16.2,16.05,16.1,1930
20130601|2013-06-04 10:30,4,16.1,16.2,16,16.03,2818
20130601|2013-06-04 11:00,4,16,16.25,16,16.25,2890
20130601|2013-06-04 11:30,4,16.25,16.25,16.1,16.18,1676
20130601|2013-06-04 12:00,4,16.18,16.37,16.05,16.35,2528
20130601|2013-06-04 12:30,4,16.35,16.55,16.3,16.4,5181
20130601|2013-06-04 13:00,4,16.4,16.67,16.4,16.55,4995
20130601|2013-06-04 13:30,4,16.5,16.53,16.3,16.45,3717
20130601|2013-06-04 14:00,4,16.45,16.48,16.3,16.4,3719
20130601|2013-06-04 14:30,4,16.4,16.4,16.05,16.12,7563
20130601|2013-06-04 15:00,4,16.13,16.15,16.05,16.1,3053
20130601|2013-06-04 15:30,4,16.09,16.1,16.08,16.09,6894
20130601|2013-06-05 07:00,5,16.4,16.45,16.25,16.4,1164
20130601|2013-06-05 07:30,5,16.39,16.43,16.33,16.38,676
20130601|2013-06-05 08:00,5,16.39,16.43,16.33,16.41,500
20130601|2013-06-05 08:30,5,16.45,16.55,16.29,16.46,9158
20130601|2013-06-05 09:00,5,16.45,16.6,16.3,16.5,10328
20130601|2013-06-05 09:30,5,16.49,16.75,16.45,16.75,6570
20130601|2013-06-05 10:00,5,16.75,16.85,16.65,16.75,9186
20130601|2013-06-05 10:30,5,16.7,16.8,16.6,16.75,3736
20130601|2013-06-05 11:00,5,16.7,16.85,16.69,16.75,3942
20130601|2013-06-05 11:30,5,16.75,16.98,16.75,16.9,5012
20130601|2013-06-05 12:00,5,16.9,16.92,16.6,16.7,5167
20130601|2013-06-05 12:30,5,16.68,16.8,16.55,16.75,2561
20130601|2013-06-05 13:00,5,16.75,16.94,16.72,16.94,3934
20130601|2013-06-05 13:30,5,16.95,16.99,16.7,16.74,6069
20130601|2013-06-05 14:00,5,16.7,17.01,16.69,16.79,6263
20130601|2013-06-05 14:30,5,16.8,16.95,16.75,16.9,6661
20130601|2013-06-05 15:00,5,16.9,17.05,16.9,17,6869
20130601|2013-06-06 07:00,6,16.8,16.86,16.73,16.8,1447
20130601|2013-06-06 07:30,6,16.8,17.02,16.8,16.95,1407
20130601|2013-06-06 08:00,6,16.95,17.13,16.95,17.1,989
20130601|2013-06-06 08:30,6,17.05,17.25,16.85,17,10400
20130601|2013-06-06 09:00,6,17,17.18,16.85,17.1,8627
20130601|2013-06-06 09:30,6,17.1,17.28,17.03,17.19,5852
20130601|2013-06-06 10:00,6,17.18,17.27,17.1,17.24,4274
20130601|2013-06-06 10:30,6,17.21,17.38,17.15,17.35,5222
20130601|2013-06-06 11:00,6,17.35,18.09,17.32,17.75,11441
20130601|2013-06-06 11:30,6,17.75,17.95,17.59,17.8,8470
20130601|2013-06-06 12:00,6,17.85,17.85,17.5,17.64,7184
20130601|2013-06-06 12:30,6,17.65,17.69,17.37,17.4,4895
20130601|2013-06-06 13:00,6,17.4,17.6,17.25,17.3,5696
20130601|2013-06-06 13:30,6,17.29,17.4,17.1,17.18,4653
20130601|2013-06-06 14:00,6,17.2,17.3,16.95,17.02,6888
20130601|2013-06-06 14:30,6,17,17.02,16.65,16.65,8624
20130601|2013-06-06 15:00,6,16.68,16.7,16.35,16.5,11634
20130601|2013-06-06 15:30,6,16.54,16.54,16.51,16.53,12372
20130601|2013-06-07 07:00,7,16.6,16.65,16.39,16.49,1799
20130601|2013-06-07 07:30,7,16.45,16.6,15.95,16.05,3990
20130601|2013-06-07 08:00,7,16.09,16.27,16.05,16.15,1680
20130601|2013-06-07 08:30,7,16.15,16.41,16,16.02,10765
20130601|2013-06-07 09:00,7,16.04,16.04,15.73,15.85,11302
20130601|2013-06-07 09:30,7,15.85,15.98,15.83,15.95,4385
20130601|2013-06-07 10:00,7,15.95,15.95,15.8,15.8,3558
20130601|2013-06-07 10:30,7,15.8,15.95,15.7,15.9,5134
20130601|2013-06-07 11:00,7,15.95,16.06,15.92,16,3048
20130601|2013-06-07 11:30,7,15.97,16.1,15.9,15.95,1671
20130601|2013-06-07 12:00,7,15.95,15.98,15.85,15.9,1707
20130601|2013-06-07 12:30,7,15.86,15.95,15.83,15.95,2074
20130601|2013-06-07 13:00,7,15.95,16.13,15.9,16.02,2168
20130601|2013-06-07 13:30,7,16,16.07,15.85,15.87,2495
20130601|2013-06-07 14:00,7,15.87,15.94,15.75,15.85,3018
20130601|2013-06-07 14:30,7,15.85,15.86,15.65,15.68,4235
20130601|2013-06-07 15:00,7,15.68,15.85,15.65,15.75,8111
20130601|2013-06-07 15:30,7,15.78,15.79,15.78,15.78,7191
20130601|2013-06-10 07:00,10,15.6,15.7,15.53,15.65,1395
20130601|2013-06-10 07:30,10,15.64,15.7,15.57,15.6,588
20130601|2013-06-10 08:00,10,15.6,15.6,15.45,15.46,761
20130601|2013-06-10 08:30,10,15.4,15.68,15.4,15.6,7172
20130601|2013-06-10 09:00,10,15.57,15.75,15.5,15.5,6145
20130601|2013-06-10 09:30,10,15.5,15.55,15.4,15.5,3723
20130601|2013-06-10 10:00,10,15.45,15.5,15.4,15.49,1768
20130601|2013-06-10 10:30,10,15.49,15.6,15.45,15.55,1988
20130601|2013-06-10 11:00,10,15.55,15.55,15.45,15.54,1213
20130601|2013-06-10 11:30,10,15.53,15.7,15.5,15.67,1796
20130601|2013-06-10 12:00,10,15.7,15.7,15.6,15.65,1388
20130601|2013-06-10 12:30,10,15.65,15.77,15.65,15.7,2163
20130601|2013-06-10 13:00,10,15.7,15.85,15.68,15.7,1948
20130601|2013-06-10 13:30,10,15.7,15.77,15.6,15.6,1608
20130601|2013-06-10 14:00,10,15.6,15.73,15.6,15.69,1668
20130601|2013-06-10 14:30,10,15.69,15.75,15.55,15.56,5681
20130601|2013-06-10 15:00,10,15.55,15.6,15.5,15.55,7685
20130601|2013-06-10 15:30,10,15.59,15.59,15.58,15.59,5581
20130601|2013-06-11 07:00,11,16.05,16.55,16.05,16.54,2515
20130601|2013-06-11 07:30,11,16.55,16.66,16.45,16.45,1855
20130601|2013-06-11 08:00,11,16.46,16.56,16.4,16.42,1814
20130601|2013-06-11 08:30,11,16.45,16.65,16.34,16.4,10466
20130601|2013-06-11 09:00,11,16.4,16.51,16.15,16.37,7230
20130601|2013-06-11 09:30,11,16.35,16.38,16.12,16.23,5202
20130601|2013-06-11 10:00,11,16.23,16.25,16.18,16.2,196
20130601|2013-06-11 11:30,11,16.24,16.3,16.24,16.24,464
20130601|2013-06-11 12:00,11,16.24,16.45,16.2,16.45,2410
20130601|2013-06-11 12:30,11,16.42,16.75,16.4,16.7,8556
20130601|2013-06-11 13:00,11,16.72,16.78,16.58,16.6,4801
20130601|2013-06-11 13:30,11,16.55,16.75,16.45,16.55,4536
20130601|2013-06-11 14:00,11,16.57,16.69,16.45,16.69,4065
20130601|2013-06-11 14:30,11,16.7,17,16.68,16.8,8082
20130601|2013-06-11 15:00,11,16.85,16.95,16.75,16.85,6902
20130601|2013-06-11 15:30,11,16.89,16.9,16.88,16.89,7850
20130601|2013-06-12 07:00,12,16.45,16.51,16.39,16.42,2324
20130601|2013-06-12 07:30,12,16.4,16.52,16.4,16.5,864
20130601|2013-06-12 08:00,12,16.46,16.46,16.35,16.4,815
20130601|2013-06-12 08:30,12,16.4,16.8,16.35,16.77,8427
20130601|2013-06-12 09:00,12,16.8,17.25,16.77,16.97,9444
20130601|2013-06-12 09:30,12,16.95,17.62,16.94,17.52,9425
20130601|2013-06-12 10:00,12,17.52,17.62,17.33,17.48,7282
20130601|2013-06-12 10:30,12,17.48,17.98,17.38,17.84,9758
20130601|2013-06-12 11:00,12,17.85,18,17.7,17.78,4498
20130601|2013-06-12 11:30,12,17.8,18,17.64,17.7,3987
20130601|2013-06-12 12:00,12,17.7,17.8,17.5,17.55,3211
20130601|2013-06-12 12:30,12,17.6,17.85,17.5,17.7,3429
20130601|2013-06-12 13:00,12,17.7,18.1,17.69,17.95,5884
20130601|2013-06-12 13:30,12,17.97,18.17,17.92,18.05,5385
20130601|2013-06-12 14:00,12,18.04,18.43,18.04,18.3,8100
20130601|2013-06-12 14:30,12,18.31,18.47,18.05,18.2,13536
20130601|2013-06-12 15:00,12,18.2,18.3,18.15,18.2,8015
20130601|2013-06-12 15:30,12,18.23,18.24,18.22,18.23,7569
20130601|2013-06-13 07:00,13,18.45,18.45,18.3,18.38,1448
20130601|2013-06-13 07:30,13,18.35,18.4,18.1,18.17,2003
20130601|2013-06-13 08:00,13,18.15,18.2,17.94,18.15,1815
20130601|2013-06-13 08:30,13,18.2,18.45,18.03,18.1,12203
20130601|2013-06-13 09:00,13,18.1,18.15,17.85,17.88,8459
20130601|2013-06-13 09:30,13,17.88,17.88,17.55,17.83,8352
20130601|2013-06-13 10:00,13,17.8,17.85,17.55,17.55,5292
20130601|2013-06-13 10:30,13,17.55,17.65,17.35,17.35,7729
20130601|2013-06-13 11:00,13,17.4,17.5,17.35,17.43,2169
20130601|2013-06-13 11:30,13,17.45,17.45,17.05,17.05,5459
20130601|2013-06-13 12:00,13,17.05,17.3,16.9,17.25,4551
20130601|2013-06-13 12:30,13,17.25,17.45,17.15,17.26,2890
20130601|2013-06-13 13:00,13,17.25,17.26,17,17.09,4939
20130601|2013-06-13 13:30,13,17.07,17.2,17.05,17.05,1796
20130601|2013-06-13 14:00,13,17.05,17.08,16.85,16.9,5347
20130601|2013-06-13 14:30,13,16.9,17,16.65,16.74,9721
20130601|2013-06-13 15:00,13,16.75,16.8,16.65,16.75,7690
20130601|2013-06-13 15:30,13,16.78,16.8,16.77,16.78,8239
20130601|2013-06-14 07:00,14,16.85,16.95,16.83,16.94,594
20130601|2013-06-14 07:30,14,16.94,16.94,16.8,16.85,843
20130601|2013-06-14 08:00,14,16.85,16.9,16.75,16.83,437
20130601|2013-06-14 08:30,14,16.85,16.9,16.55,16.58,8182
20130601|2013-06-14 09:00,14,16.57,16.83,16.4,16.82,8205
20130601|2013-06-14 09:30,14,16.83,17.15,16.76,17.05,7721
20130601|2013-06-14 10:00,14,17.05,17.15,16.9,16.98,4727
20130601|2013-06-14 10:30,14,16.98,17.55,16.95,17.25,7530
20130601|2013-06-14 11:00,14,17.25,17.48,17.15,17.25,5854
20130601|2013-06-14 11:30,14,17.25,17.45,17.2,17.4,3590
20130601|2013-06-14 12:00,14,17.4,17.68,17.35,17.6,4232
20130601|2013-06-14 12:30,14,17.6,17.65,17.45,17.55,3300
20130601|2013-06-14 13:00,14,17.5,17.65,17.24,17.3,3754
20130601|2013-06-14 13:30,14,17.29,17.55,17.25,17.53,2356
20130601|2013-06-14 14:00,14,17.53,17.55,17.05,17.23,5551
20130601|2013-06-14 14:30,14,17.25,17.6,17.19,17.5,4464
20130601|2013-06-14 15:00,14,17.5,17.55,17.45,17.5,3463
20130601|2013-06-14 15:30,14,17.53,17.54,17.52,17.52,6575
20130601|2013-06-17 07:00,17,17,17,16.8,16.84,902
20130601|2013-06-17 07:30,17,16.8,16.9,16.8,16.82,934
20130601|2013-06-17 08:00,17,16.83,16.87,16.8,16.85,588
20130601|2013-06-17 08:30,17,16.85,16.85,16.53,16.69,10203
20130601|2013-06-17 09:00,17,16.7,16.78,16.64,16.7,4572
20130601|2013-06-17 09:30,17,16.65,16.85,16.65,16.82,3044
20130601|2013-06-17 10:00,17,16.85,16.86,16.75,16.85,2446
20130601|2013-06-17 10:30,17,16.84,17,16.8,16.9,1934
20130601|2013-06-17 11:00,17,16.9,17,16.85,16.96,1538
20130601|2013-06-17 11:30,17,17,17,16.8,16.9,1814
20130601|2013-06-17 12:00,17,16.9,17,16.75,16.79,2052
20130601|2013-06-17 12:30,17,16.79,16.8,16.75,16.8,522
20130601|2013-06-17 13:00,17,16.8,17.27,16.75,17.19,4229
20130601|2013-06-17 13:30,17,17.18,17.53,17.08,17.4,5356
20130601|2013-06-17 14:00,17,17.4,17.44,17.13,17.15,4627
20130601|2013-06-17 14:30,17,17.13,17.13,16.85,16.94,4961
20130601|2013-06-17 15:00,17,16.94,17,16.85,16.9,5596
20130601|2013-06-17 15:30,17,16.93,16.94,16.91,16.92,4271
20130601|2013-06-18 07:00,18,16.8,17,16.79,16.8,631
20130601|2013-06-18 07:30,18,16.8,16.86,16.75,16.85,662
20130601|2013-06-18 08:00,18,16.84,16.92,16.8,16.9,499
20130601|2013-06-18 08:30,18,16.85,16.9,16.7,16.87,4737
20130601|2013-06-18 09:00,18,16.87,16.9,16.71,16.77,3083
20130601|2013-06-18 09:30,18,16.76,16.8,16.65,16.75,3105
20130601|2013-06-18 10:00,18,16.75,16.85,16.73,16.77,2709
20130601|2013-06-18 10:30,18,16.71,16.9,16.7,16.9,1448
20130601|2013-06-18 11:00,18,16.87,16.95,16.85,16.95,1295
20130601|2013-06-18 11:30,18,16.95,16.95,16.83,16.85,1559
20130601|2013-06-18 12:00,18,16.85,17.1,16.83,17,3582
20130601|2013-06-18 12:30,18,17,17.05,16.85,16.9,3084
20130601|2013-06-18 13:00,18,16.9,16.95,16.75,16.8,2379
20130601|2013-06-18 13:30,18,16.8,16.9,16.7,16.75,1985
20130601|2013-06-18 14:00,18,16.75,16.85,16.75,16.77,2258
20130601|2013-06-18 14:30,18,16.75,16.95,16.75,16.83,2915
20130601|2013-06-18 15:00,18,16.83,16.9,16.75,16.8,6626
20130701|2012-10-22 10:00,22,25,25,25,25,10
20130701|2012-10-22 10:30,22,24.5,24.5,24.5,24.5,10
20130701|2012-10-22 14:30,22,24.45,24.45,24.45,24.45,10
20130701|2012-10-23 07:30,23,24.7,24.7,24.7,24.7,1
20130701|2012-10-23 08:30,23,24.85,24.85,24.85,24.85,2
20130701|2012-10-23 09:00,23,24.85,24.9,24.8,24.9,7
20130701|2012-10-23 09:30,23,25,25.13,25,25.06,32
20130701|2012-10-23 10:00,23,24.99,25.04,24.95,24.95,22
20130701|2012-10-23 10:30,23,24.9,25.03,24.7,24.71,88
20130701|2012-10-23 11:30,23,24.65,25.15,24.56,24.56,28
20130701|2012-10-23 12:00,23,24.66,24.71,24.65,24.71,4
20130701|2012-10-23 14:00,23,24.7,24.75,24.7,24.73,3
20130701|2012-10-23 14:30,23,24.85,24.85,24.85,24.85,2
20130701|2012-10-23 15:00,23,24.9,25.05,24.9,25.05,3
20130701|2012-10-24 08:00,24,24.55,24.55,24.55,24.55,5
20130701|2012-10-24 09:00,24,24.55,24.58,24.55,24.58,3
20130701|2012-10-24 10:00,24,24.4,24.46,24.4,24.42,4
20130701|2012-10-24 11:00,24,24.53,24.53,24.53,24.53,1
20130701|2012-10-24 11:30,24,24.4,24.5,24.4,24.4,4
20130701|2012-10-24 12:00,24,24.45,24.45,24.45,24.45,1
20130701|2012-10-24 12:30,24,24.4,24.45,24.4,24.45,7
20130701|2012-10-24 13:00,24,24.43,24.43,24.4,24.4,4
20130701|2012-10-24 14:30,24,24.5,24.5,24.5,24.5,1
20130701|2012-10-25 13:30,25,24.2,24.2,24.2,24.2,71
20130701|2012-10-26 09:00,26,24.29,24.29,24.29,24.29,2
20130701|2012-10-26 09:30,26,24.35,24.37,24.35,24.37,2
20130701|2012-10-26 10:00,26,24.35,24.35,24.35,24.35,1
20130701|2012-10-26 11:00,26,24.4,24.4,24.4,24.4,2
20130701|2012-10-26 11:30,26,24.36,24.36,24.36,24.36,2
20130701|2012-10-26 12:30,26,24.35,24.36,24.3,24.3,12
20130701|2012-10-26 13:00,26,24.35,24.36,24.3,24.35,29
20130701|2012-10-26 13:30,26,24.35,24.35,24.35,24.35,12
20130701|2012-10-26 14:00,26,24.4,24.4,24.35,24.4,28
20130701|2012-10-31 08:00,31,24.1,24.1,24.1,24.1,1
20130701|2012-10-31 08:30,31,24.1,24.15,24.1,24.15,5
20130701|2012-10-31 09:00,31,24.25,24.25,24.25,24.25,1
20130701|2012-10-31 09:30,31,24.4,24.4,24.4,24.4,2
20130701|2012-10-31 10:00,31,24.5,24.5,24.5,24.5,2
20130701|2012-10-31 11:00,31,24.4,24.43,24.35,24.35,14
20130701|2012-10-31 11:30,31,24.35,24.35,24.35,24.35,3
20130701|2012-10-31 13:00,31,24.35,24.37,24.35,24.37,11
20130701|2012-10-31 13:30,31,24.35,24.37,24.35,24.35,6
20130701|2012-10-31 14:00,31,24.35,24.35,24.25,24.25,2
20130701|2012-10-31 14:30,31,24.3,24.3,24.3,24.3,2
20130701|2012-10-31 15:00,31,24.35,24.5,24.35,24.5,6
20130701|2012-11-01 08:30,1,24.2,24.2,24.05,24.05,10
20130701|2012-11-01 09:00,1,23.8,23.8,23.8,23.8,1
20130701|2012-11-01 09:30,1,23.85,23.85,23.85,23.85,6
20130701|2012-11-01 10:00,1,23.85,23.88,23.75,23.8,30
20130701|2012-11-01 10:30,1,23.73,23.73,23.7,23.71,3
20130701|2012-11-01 11:30,1,23.5,23.5,23.5,23.5,1
20130701|2012-11-01 12:00,1,23.65,23.65,23.65,23.65,3
20130701|2012-11-01 12:30,1,23.6,23.66,23.6,23.66,7
20130701|2012-11-01 13:30,1,23.6,23.6,23.52,23.52,35
20130701|2012-11-01 14:00,1,23.5,23.5,23.4,23.45,18
20130701|2012-11-01 15:00,1,23.4,23.55,23.4,23.55,13
20130701|2012-11-02 07:00,2,23.62,23.62,23.62,23.62,1
20130701|2012-11-02 07:30,2,23.51,23.51,23.32,23.39,4
20130701|2012-11-02 08:00,2,23.4,23.4,23.37,23.37,3
20130701|2012-11-02 08:30,2,23.31,23.54,23.26,23.46,33
20130701|2012-11-02 09:00,2,23.55,23.55,23.55,23.55,1
20130701|2012-11-02 10:00,2,23.75,23.75,23.75,23.75,1
20130701|2012-11-02 10:30,2,23.7,23.71,23.58,23.6,24
20130701|2012-11-02 11:00,2,23.6,23.6,23.5,23.55,44
20130701|2012-11-02 11:30,2,23.5,23.5,23.5,23.5,1
20130701|2012-11-02 12:00,2,23.6,23.7,23.6,23.7,7
20130701|2012-11-02 13:00,2,23.78,23.8,23.78,23.8,2
20130701|2012-11-02 13:30,2,23.85,24,23.85,24,2
20130701|2012-11-02 14:00,2,23.85,23.88,23.85,23.85,3
20130701|2012-11-02 14:30,2,23.85,23.85,23.85,23.85,7
20130701|2012-11-02 15:00,2,24,24.25,24,24.25,20
20130701|2012-11-05 09:00,5,24.05,24.05,24.04,24.04,5
20130701|2012-11-05 12:00,5,24.2,24.22,24.2,24.2,11
20130701|2012-11-05 14:30,5,23.9,23.92,23.88,23.88,17
20130701|2012-11-05 15:00,5,24.05,24.3,24.05,24.3,12
20130701|2012-11-06 07:30,6,24,24,24,24,5
20130701|2012-11-06 08:30,6,23.9,23.9,23.9,23.9,4
20130701|2012-11-06 09:00,6,23.7,23.75,23.7,23.75,2
20130701|2012-11-06 09:30,6,23.75,23.75,23.75,23.75,4
20130701|2012-11-06 11:00,6,23.4,23.4,23.4,23.4,1
20130701|2012-11-06 13:30,6,23.5,23.5,23.5,23.5,2
20130701|2012-11-06 15:00,6,23.6,23.6,23.6,23.6,1
20130701|2012-11-07 08:30,7,23.7,23.9,23.7,23.9,2
20130701|2012-11-07 09:00,7,23.92,24.01,23.92,23.94,16
20130701|2012-11-07 09:30,7,23.86,24.2,23.86,24.2,10
20130701|2012-11-07 10:00,7,24.27,24.27,24.27,24.27,1
20130701|2012-11-07 10:30,7,24.29,24.5,24.27,24.27,97
20130701|2012-11-07 11:00,7,24.05,24.05,24.05,24.05,3
20130701|2012-11-07 12:00,7,24,24,24,24,1
20130701|2012-11-07 14:30,7,24.15,24.15,24.15,24.15,1
20130701|2012-11-08 08:30,8,23.9,23.9,23.9,23.9,1
20130701|2012-11-08 09:00,8,24.15,24.15,24.15,24.15,1
20130701|2012-11-08 12:30,8,24.25,24.25,24.25,24.25,1
20130701|2012-11-08 13:30,8,24.11,24.11,24.11,24.11,1
20130701|2012-11-08 14:30,8,24.2,24.2,24.2,24.2,1
20130701|2012-11-08 15:00,8,24.35,24.39,24.35,24.39,2
20130701|2012-11-09 07:30,9,24.5,24.59,24.5,24.59,4
20130701|2012-11-09 08:30,9,24.25,24.25,24.25,24.25,1
20130701|2012-11-09 09:00,9,24.13,24.13,24.04,24.05,16
20130701|2012-11-09 10:00,9,24.08,24.18,24.08,24.18,8
20130701|2012-11-09 10:30,9,24.15,24.21,24.15,24.21,7
20130701|2012-11-09 11:00,9,24.16,24.16,24.1,24.12,16
20130701|2012-11-09 11:30,9,24.1,24.12,24.05,24.11,18
20130701|2012-11-09 12:00,9,24.15,24.3,24.15,24.3,3
20130701|2012-11-09 12:30,9,24.36,24.48,24.35,24.45,17
20130701|2012-11-09 13:00,9,24.33,24.4,24.33,24.4,11
20130701|2012-11-09 13:30,9,24.35,24.4,24.25,24.38,74
20130701|2012-11-09 14:00,9,24.41,24.41,24.38,24.38,15
20130701|2012-11-09 14:30,9,24.4,24.42,24.4,24.4,38
20130701|2012-11-09 15:00,9,24.45,24.45,24.39,24.39,42
20130701|2012-11-12 07:00,12,24.4,24.4,24.4,24.4,1
20130701|2012-11-12 08:00,12,24.23,24.23,24.2,24.23,21
20130701|2012-11-12 08:30,12,24.1,24.1,24.1,24.1,10
20130701|2012-11-12 09:00,12,24.1,24.18,24.09,24.13,10
20130701|2012-11-12 10:00,12,24.08,24.08,24.08,24.08,22
20130701|2012-11-12 10:30,12,24.08,24.08,24.05,24.05,8
20130701|2012-11-12 11:00,12,24.05,24.05,24,24,3
20130701|2012-11-12 11:30,12,23.95,23.99,23.93,23.93,19
20130701|2012-11-12 12:00,12,23.88,23.92,23.83,23.86,10
20130701|2012-11-12 12:30,12,23.9,23.9,23.79,23.81,45
20130701|2012-11-12 13:00,12,23.8,23.8,23.67,23.71,25
20130701|2012-11-12 13:30,12,23.7,23.82,23.69,23.79,53
20130701|2012-11-12 14:00,12,23.7,23.81,23.69,23.81,18
20130701|2012-11-12 14:30,12,23.81,23.81,23.79,23.79,8
20130701|2012-11-12 15:00,12,23.7,23.7,23.65,23.7,115
20130701|2012-11-13 07:00,13,24.11,24.11,24.11,24.11,1
20130701|2012-11-13 08:00,13,24.03,24.05,24.03,24.05,16
20130701|2012-11-13 08:30,13,24.1,24.1,24.1,24.1,4
20130701|2012-11-13 09:00,13,23.65,23.65,23.53,23.6,12
20130701|2012-11-13 09:30,13,23.65,23.66,23.62,23.62,13
20130701|2012-11-13 11:30,13,23.82,23.91,23.82,23.88,4
20130701|2012-11-13 12:00,13,23.9,23.9,23.75,23.82,15
20130701|2012-11-13 12:30,13,23.8,23.85,23.8,23.85,17
20130701|2012-11-13 13:30,13,23.85,23.85,23.8,23.82,6
20130701|2012-11-13 14:00,13,23.75,23.9,23.75,23.9,22
20130701|2012-11-13 14:30,13,23.85,23.93,23.83,23.87,20
20130701|2012-11-13 15:00,13,23.88,23.88,23.75,23.75,14
20130701|2012-11-14 07:30,14,23.5,23.62,23.5,23.62,2
20130701|2012-11-14 08:30,14,23.6,23.6,23.6,23.6,1
20130701|2012-11-14 09:00,14,23.58,23.64,23.58,23.64,21
20130701|2012-11-14 09:30,14,23.75,23.8,23.65,23.65,97
20130701|2012-11-14 10:00,14,23.7,23.72,23.55,23.55,33
20130701|2012-11-14 10:30,14,23.59,23.69,23.59,23.6,11
20130701|2012-11-14 11:00,14,23.65,23.68,23.63,23.65,59
20130701|2012-11-14 11:30,14,23.63,23.69,23.63,23.65,77
20130701|2012-11-14 12:00,14,23.65,23.71,23.64,23.65,135
20130701|2012-11-14 12:30,14,23.65,23.66,23.55,23.6,81
20130701|2012-11-14 13:00,14,23.6,23.67,23.5,23.67,48
20130701|2012-11-14 13:30,14,23.68,23.68,23.68,23.68,5
20130701|2012-11-14 14:00,14,23.75,24.1,23.7,23.96,145
20130701|2012-11-14 14:30,14,23.96,24.15,23.96,24.08,118
20130701|2012-11-14 15:00,14,24.06,24.1,24.05,24.07,58
20130701|2012-11-15 08:30,15,23.95,24,23.89,24,9
20130701|2012-11-15 09:00,15,24.1,24.1,23.85,23.95,13
20130701|2012-11-15 09:30,15,23.9,23.9,23.9,23.9,7
20130701|2012-11-15 10:00,15,24.05,24.1,24.05,24.1,10
20130701|2012-11-15 10:30,15,24.25,24.35,24.25,24.35,2
20130701|2012-11-15 11:00,15,24.25,24.25,24.13,24.25,40
20130701|2012-11-15 11:30,15,24.25,24.27,24.23,24.25,135
20130701|2012-11-15 12:30,15,24.15,24.19,24.09,24.15,29
20130701|2012-11-15 13:00,15,24.05,24.16,24.05,24.16,28
20130701|2012-11-15 13:30,15,24.18,24.2,24.18,24.2,2
20130701|2012-11-15 14:00,15,24.3,24.31,24.25,24.27,17
20130701|2012-11-15 14:30,15,24.25,24.27,24.15,24.15,26
20130701|2012-11-15 15:00,15,24.2,24.35,24.2,24.35,4
20130701|2012-11-16 08:00,16,24.05,24.05,24.05,24.05,1
20130701|2012-11-16 08:30,16,24.25,24.28,24.14,24.2,13
20130701|2012-11-16 10:00,16,24.4,24.52,24.4,24.52,3
20130701|2012-11-16 10:30,16,24.6,24.7,24.2,24.2,185
20130701|2012-11-16 11:00,16,24.1,24.12,24.03,24.08,56
20130701|2012-11-16 11:30,16,24,24.03,23.95,24.03,14
20130701|2012-11-16 13:00,16,24.06,24.15,24.06,24.15,7
20130701|2012-11-16 13:30,16,24.2,24.2,24.05,24.05,33
20130701|2012-11-16 14:30,16,24.05,24.05,23.88,23.88,27
20130701|2012-11-16 15:00,16,23.86,23.86,23.8,23.85,5
20130701|2012-11-19 07:30,19,23.55,23.55,23.48,23.48,114
20130701|2012-11-19 08:00,19,23.5,23.5,23.48,23.5,72
20130701|2012-11-19 08:30,19,23.3,23.39,23.25,23.27,12
20130701|2012-11-19 09:00,19,23.25,23.26,23.25,23.26,6
20130701|2012-11-19 09:30,19,23.32,23.32,23.32,23.32,2
20130701|2012-11-19 10:30,19,23.42,23.42,23.42,23.42,3
20130701|2012-11-19 12:30,19,23.37,23.39,23.3,23.39,4
20130701|2012-11-19 13:00,19,23.36,23.36,23.36,23.36,1
20130701|2012-11-19 13:30,19,23.33,23.33,23.33,23.33,2
20130701|2012-11-19 14:30,19,23.29,23.29,23.25,23.25,2
20130701|2012-11-19 15:00,19,23.29,23.3,23.29,23.3,3
20130701|2012-11-20 08:00,20,23.14,23.14,23.12,23.12,2
20130701|2012-11-20 08:30,20,23.25,23.25,23.05,23.05,2
20130701|2012-11-20 09:00,20,23,23.12,22.95,23.12,221
20130701|2012-11-20 09:30,20,23.1,23.18,23.1,23.18,39
20130701|2012-11-20 10:00,20,23.25,23.3,23.2,23.23,38
20130701|2012-11-20 10:30,20,23.15,23.15,23.15,23.15,1
20130701|2012-11-20 12:00,20,23.25,23.31,23.2,23.24,31
20130701|2012-11-20 12:30,20,23.25,23.25,23.2,23.2,16
20130701|2012-11-20 13:00,20,23.18,23.18,23.14,23.14,3
20130701|2012-11-20 13:30,20,23.1,23.11,23.09,23.11,8
20130701|2012-11-20 14:00,20,23.08,23.1,23.08,23.1,24
20130701|2012-11-20 14:30,20,23.1,23.15,23.05,23.09,29
20130701|2012-11-20 15:00,20,23.09,23.1,23.09,23.1,21
20130701|2012-11-21 08:30,21,23.2,23.2,23.03,23.1,15
20130701|2012-11-21 09:30,21,23.1,23.1,23.1,23.1,1
20130701|2012-11-21 10:30,21,23.1,23.11,23.09,23.11,4
20130701|2012-11-21 11:00,21,23.2,23.2,23.1,23.1,5
20130701|2012-11-21 12:30,21,23.14,23.14,23.14,23.14,4
20130701|2012-11-21 14:00,21,23.2,23.2,23.2,23.2,5
20130701|2012-11-21 15:00,21,23.2,23.25,23.2,23.25,6
20130701|2012-11-23 08:30,23,23.15,23.15,23.15,23.15,2
20130701|2012-11-23 10:30,23,23.13,23.13,23.13,23.13,2
20130701|2012-11-23 11:00,23,23.05,23.05,22.75,22.75,47
20130701|2012-11-23 11:30,23,22.68,22.73,22.68,22.73,14
20130701|2012-11-23 12:00,23,22.68,22.9,22.68,22.9,7
20130701|2012-11-26 08:30,26,22.8,22.84,22.8,22.84,15
20130701|2012-11-26 09:00,26,22.85,22.85,22.74,22.78,41
20130701|2012-11-26 09:30,26,22.7,22.75,22.7,22.75,27
20130701|2012-11-26 10:00,26,22.8,22.8,22.77,22.77,5
20130701|2012-11-26 10:30,26,22.68,22.68,22.6,22.68,7
20130701|2012-11-26 11:30,26,22.6,22.6,22.55,22.55,4
20130701|2012-11-26 12:00,26,22.55,22.58,22.52,22.55,8
20130701|2012-11-26 12:30,26,22.55,22.65,22.55,22.6,11
20130701|2012-11-26 13:00,26,22.6,22.6,22.55,22.55,3
20130701|2012-11-26 13:30,26,22.6,22.6,22.54,22.55,29
20130701|2012-11-26 14:00,26,22.55,22.55,22.54,22.55,40
20130701|2012-11-26 14:30,26,22.55,22.61,22.53,22.58,18
20130701|2012-11-26 15:00,26,22.55,22.65,22.54,22.63,82
20130701|2012-11-27 07:00,27,22.61,22.61,22.4,22.4,7
20130701|2012-11-27 07:30,27,22.49,22.5,22.49,22.5,50
20130701|2012-11-27 08:00,27,22.55,22.6,22.55,22.59,8
20130701|2012-11-27 08:30,27,22.59,22.64,22.47,22.47,33
20130701|2012-11-27 09:00,27,22.55,22.68,22.55,22.67,95
20130701|2012-11-27 09:30,27,22.65,22.67,22.6,22.62,43
20130701|2012-11-27 10:00,27,22.6,22.6,22.55,22.56,15
20130701|2012-11-27 10:30,27,22.6,22.6,22.53,22.53,33
20130701|2012-11-27 11:00,27,22.5,22.6,22.49,22.55,17
20130701|2012-11-27 11:30,27,22.56,22.56,22.55,22.55,10
20130701|2012-11-27 12:00,27,22.55,22.56,22.55,22.55,6
20130701|2012-11-27 12:30,27,22.55,22.56,22.54,22.55,9
20130701|2012-11-27 13:00,27,22.56,22.7,22.56,22.65,73
20130701|2012-11-27 13:30,27,22.65,22.77,22.63,22.69,74
20130701|2012-11-27 14:00,27,22.68,22.7,22.64,22.7,31
20130701|2012-11-27 14:30,27,22.67,22.85,22.66,22.8,76
20130701|2012-11-27 15:00,27,22.73,22.86,22.73,22.85,21
20130701|2012-11-28 07:00,28,22.79,22.88,22.79,22.88,6
20130701|2012-11-28 07:30,28,22.85,22.95,22.84,22.92,20
20130701|2012-11-28 08:00,28,22.94,22.94,22.94,22.94,3
20130701|2012-11-28 08:30,28,22.95,23.05,22.95,23,35
20130701|2012-11-28 09:00,28,23.03,23.1,22.8,22.8,172
20130701|2012-11-28 09:30,28,22.75,22.78,22.64,22.7,13
20130701|2012-11-28 10:00,28,22.67,22.7,22.6,22.65,30
20130701|2012-11-28 10:30,28,22.7,22.75,22.7,22.74,61
20130701|2012-11-28 11:00,28,22.74,22.85,22.6,22.65,65
20130701|2012-11-28 11:30,28,22.65,22.65,22.57,22.57,11
20130701|2012-11-28 12:00,28,22.55,22.55,22.55,22.55,12
20130701|2012-11-28 12:30,28,22.57,22.7,22.57,22.62,19
20130701|2012-11-28 13:00,28,22.65,22.68,22.65,22.67,21
20130701|2012-11-28 13:30,28,22.66,22.7,22.66,22.7,6
20130701|2012-11-28 14:00,28,22.66,22.66,22.66,22.66,5
20130701|2012-11-28 14:30,28,22.57,22.65,22.55,22.63,33
20130701|2012-11-28 15:00,28,22.61,22.7,22.61,22.7,40
20130701|2012-11-29 07:30,29,22.5,22.6,22.49,22.6,9
20130701|2012-11-29 08:30,29,22.55,22.55,22.45,22.54,98
20130701|2012-11-29 09:00,29,22.45,22.6,22.41,22.55,79
20130701|2012-11-29 09:30,29,22.55,22.55,22.55,22.55,4
20130701|2012-11-29 10:00,29,22.51,22.55,22.5,22.52,17
20130701|2012-11-29 10:30,29,22.5,22.61,22.5,22.58,40
20130701|2012-11-29 11:00,29,22.51,22.54,22.51,22.53,12
20130701|2012-11-29 11:30,29,22.55,22.55,22.55,22.55,3
20130701|2012-11-29 12:00,29,22.5,22.55,22.49,22.49,10
20130701|2012-11-29 12:30,29,22.51,22.51,22.48,22.48,3
20130701|2012-11-29 13:00,29,22.48,22.51,22.47,22.49,44
20130701|2012-11-29 13:30,29,22.5,22.5,22.49,22.49,5
20130701|2012-11-29 14:00,29,22.51,22.55,22.51,22.55,9
20130701|2012-11-29 14:30,29,22.5,22.51,22.46,22.5,48
20130701|2012-11-29 15:00,29,22.48,22.48,22.4,22.46,38
20130701|2012-11-30 07:30,30,22.35,22.35,22.25,22.25,9
20130701|2012-11-30 08:00,30,22.3,22.33,22.3,22.32,27
20130701|2012-11-30 08:30,30,22.35,22.46,22.35,22.36,28
20130701|2012-11-30 09:00,30,22.38,22.4,22.35,22.35,37
20130701|2012-11-30 09:30,30,22.4,22.64,22.4,22.55,86
20130701|2012-11-30 10:00,30,22.55,22.73,22.55,22.68,244
20130701|2012-11-30 10:30,30,22.7,22.73,22.6,22.68,153
20130701|2012-11-30 11:00,30,22.65,22.68,22.6,22.63,183
20130701|2012-11-30 11:30,30,22.65,22.66,22.6,22.66,57
20130701|2012-11-30 12:00,30,22.68,22.68,22.55,22.55,94
20130701|2012-11-30 12:30,30,22.53,22.53,22.53,22.53,4
20130701|2012-11-30 13:00,30,22.5,22.5,22.38,22.38,19
20130701|2012-11-30 13:30,30,22.38,22.5,22.38,22.5,6
20130701|2012-11-30 14:00,30,22.55,22.55,22.5,22.5,18
20130701|2012-11-30 14:30,30,22.51,22.55,22.49,22.55,48
20130701|2012-11-30 15:00,30,22.57,22.57,22.5,22.5,30
20130701|2012-12-03 07:00,3,22.4,22.46,22.26,22.45,12
20130701|2012-12-03 07:30,3,22.38,22.4,22.38,22.4,5
20130701|2012-12-03 08:00,3,22.34,22.35,22.3,22.33,30
20130701|2012-12-03 08:30,3,22.35,22.35,22.32,22.35,54
20130701|2012-12-03 09:00,3,22.4,22.45,22.3,22.3,41
20130701|2012-12-03 09:30,3,22.45,22.51,22.43,22.47,151
20130701|2012-12-03 10:00,3,22.47,22.5,22.4,22.5,80
20130701|2012-12-03 10:30,3,22.45,22.45,22.44,22.44,6
20130701|2012-12-03 11:00,3,22.4,22.41,22.35,22.35,42
20130701|2012-12-03 11:30,3,22.35,22.42,22.35,22.4,13
20130701|2012-12-03 12:00,3,22.45,22.45,22.43,22.43,4
20130701|2012-12-03 12:30,3,22.46,22.52,22.46,22.5,34
20130701|2012-12-03 13:00,3,22.5,22.6,22.43,22.54,32
20130701|2012-12-03 13:30,3,22.56,22.58,22.55,22.57,8
20130701|2012-12-03 14:00,3,22.55,22.65,22.55,22.65,5
20130701|2012-12-03 14:30,3,22.68,22.8,22.62,22.8,80
20130701|2012-12-03 15:00,3,22.8,22.9,22.75,22.9,135
20130701|2012-12-04 07:00,4,22.76,22.76,22.73,22.73,10
20130701|2012-12-04 07:30,4,22.73,22.73,22.73,22.73,15
20130701|2012-12-04 08:00,4,22.75,22.8,22.7,22.78,11
20130701|2012-12-04 08:30,4,22.72,22.74,22.5,22.61,35
20130701|2012-12-04 09:00,4,22.65,22.75,22.6,22.71,14
20130701|2012-12-04 09:30,4,22.7,22.75,22.6,22.6,15
20130701|2012-12-04 10:00,4,22.75,22.75,22.64,22.69,49
20130701|2012-12-04 10:30,4,22.65,22.65,22.65,22.65,1
20130701|2012-12-04 11:00,4,22.65,22.78,22.64,22.73,31
20130701|2012-12-04 11:30,4,22.7,22.75,22.7,22.74,12
20130701|2012-12-04 12:00,4,22.73,22.84,22.73,22.82,24
20130701|2012-12-04 12:30,4,22.7,22.7,22.7,22.7,2
20130701|2012-12-04 13:30,4,22.7,22.75,22.7,22.72,11
20130701|2012-12-04 14:00,4,22.7,22.71,22.66,22.69,37
20130701|2012-12-04 14:30,4,22.69,22.7,22.65,22.68,46
20130701|2012-12-04 15:00,4,22.7,22.85,22.67,22.85,133
20130701|2012-12-05 07:30,5,22.85,22.85,22.85,22.85,1
20130701|2012-12-05 08:00,5,22.85,22.85,22.79,22.79,6
20130701|2012-12-05 08:30,5,22.76,22.78,22.6,22.68,29
20130701|2012-12-05 09:00,5,22.75,22.78,22.7,22.78,17
20130701|2012-12-05 09:30,5,22.8,22.85,22.7,22.8,168
20130701|2012-12-05 10:00,5,22.75,22.75,22.59,22.59,57
20130701|2012-12-05 10:30,5,22.55,22.55,22.39,22.39,95
20130701|2012-12-05 11:00,5,22.36,22.4,22.34,22.36,17
20130701|2012-12-05 11:30,5,22.35,22.4,22.3,22.32,20
20130701|2012-12-05 12:00,5,22.35,22.35,22.35,22.35,1
20130701|2012-12-05 12:30,5,22.4,22.4,22.4,22.4,1
20130701|2012-12-05 13:00,5,22.4,22.4,22.4,22.4,16
20130701|2012-12-05 13:30,5,22.4,22.4,22.35,22.4,12
20130701|2012-12-05 14:00,5,22.4,22.4,22.4,22.4,2
20130701|2012-12-05 14:30,5,22.4,22.47,22.4,22.46,52
20130701|2012-12-05 15:00,5,22.45,22.5,22.4,22.45,74
20130701|2012-12-06 07:30,6,22.48,22.5,22.47,22.5,109
20130701|2012-12-06 08:00,6,22.47,22.47,22.45,22.45,9
20130701|2012-12-06 08:30,6,22.5,22.5,22.39,22.45,75
20130701|2012-12-06 09:00,6,22.45,22.55,22.43,22.55,111
20130701|2012-12-06 09:30,6,22.5,22.52,22.49,22.49,11
20130701|2012-12-06 10:00,6,22.4,22.45,22.39,22.43,28
20130701|2012-12-06 10:30,6,22.45,22.5,22.35,22.41,139
20130701|2012-12-06 11:30,6,22.45,22.45,22.43,22.45,23
20130701|2012-12-06 12:00,6,22.45,22.46,22.39,22.39,23
20130701|2012-12-06 13:30,6,22.45,22.45,22.44,22.44,4
20130701|2012-12-06 14:00,6,22.45,22.45,22.43,22.45,36
20130701|2012-12-06 15:00,6,22.48,22.51,22.35,22.45,119
20130701|2012-12-07 07:00,7,22.52,22.52,22.45,22.45,8
20130701|2012-12-07 07:30,7,22.4,22.4,22.15,22.25,13
20130701|2012-12-07 08:00,7,22.37,22.38,22.37,22.38,7
20130701|2012-12-07 08:30,7,22.35,22.4,22.28,22.39,31
20130701|2012-12-07 09:00,7,22.38,22.42,22.38,22.4,101
20130701|2012-12-07 09:30,7,22.5,22.5,22.5,22.5,8
20130701|2012-12-07 10:00,7,22.49,22.5,22.4,22.4,122
20130701|2012-12-07 10:30,7,22.39,22.4,22.39,22.39,17
20130701|2012-12-07 11:00,7,22.3,22.3,22.3,22.3,1
20130701|2012-12-07 12:00,7,22.31,22.32,22.29,22.29,5
20130701|2012-12-07 12:30,7,22.25,22.27,22.25,22.27,7
20130701|2012-12-07 13:00,7,22.27,22.27,22.25,22.27,4
20130701|2012-12-07 13:30,7,22.2,22.2,22.05,22.1,21
20130701|2012-12-07 14:00,7,22.14,22.2,22.13,22.2,50
20130701|2012-12-07 14:30,7,22.16,22.16,22.12,22.16,4
20130701|2012-12-07 15:00,7,22.1,22.3,22.1,22.3,32
20130701|2012-12-10 08:00,10,22.2,22.2,22.2,22.2,1
20130701|2012-12-10 08:30,10,22.2,22.25,22.15,22.2,13
20130701|2012-12-10 09:00,10,22.15,22.25,22.15,22.25,22
20130701|2012-12-10 09:30,10,22.21,22.21,22.21,22.21,4
20130701|2012-12-10 10:00,10,22.2,22.2,22.2,22.2,2
20130701|2012-12-10 10:30,10,22.16,22.2,22.16,22.17,5
20130701|2012-12-10 11:00,10,22.15,22.15,22.15,22.15,2
20130701|2012-12-10 11:30,10,22.1,22.1,22.1,22.1,5
20130701|2012-12-10 12:00,10,22.15,22.16,22.12,22.16,5
20130701|2012-12-10 12:30,10,22.15,22.15,22.1,22.13,15
20130701|2012-12-10 13:00,10,22.15,22.15,22.15,22.15,2
20130701|2012-12-10 13:30,10,22.15,22.25,22.15,22.15,22
20130701|2012-12-10 14:00,10,22.16,22.18,22.15,22.16,6
20130701|2012-12-10 14:30,10,22.12,22.12,22.12,22.12,8
20130701|2012-12-10 15:00,10,22.2,22.2,22.16,22.16,14
20130701|2012-12-11 07:00,11,21.95,21.95,21.95,21.95,2
20130701|2012-12-11 07:30,11,21.95,21.95,21.95,21.95,2
20130701|2012-12-11 08:00,11,21.97,21.97,21.92,21.92,7
20130701|2012-12-11 08:30,11,21.95,21.95,21.85,21.85,9
20130701|2012-12-11 09:00,11,21.9,21.9,21.9,21.9,6
20130701|2012-12-11 10:00,11,21.89,21.89,21.79,21.83,67
20130701|2012-12-11 10:30,11,21.9,21.95,21.83,21.94,117
20130701|2012-12-11 11:00,11,21.9,21.91,21.86,21.91,27
20130701|2012-12-11 11:30,11,21.92,21.93,21.92,21.93,2
20130701|2012-12-11 12:00,11,21.95,21.95,21.94,21.94,3
20130701|2012-12-11 12:30,11,21.95,21.97,21.93,21.93,29
20130701|2012-12-11 13:00,11,21.9,21.95,21.9,21.91,34
20130701|2012-12-11 13:30,11,21.95,21.96,21.94,21.94,16
20130701|2012-12-11 14:00,11,22,22.06,22,22,94
20130701|2012-12-11 14:30,11,21.98,21.98,21.95,21.95,6
20130701|2012-12-11 15:00,11,21.95,21.95,21.9,21.95,78
20130701|2012-12-12 08:00,12,21.92,21.94,21.92,21.94,10
20130701|2012-12-12 08:30,12,21.95,22,21.92,22,5
20130701|2012-12-12 09:00,12,22.02,22.1,21.97,22.1,18
20130701|2012-12-12 09:30,12,22.05,22.08,22.05,22.08,2
20130701|2012-12-12 10:00,12,22,22.04,21.98,22,52
20130701|2012-12-12 10:30,12,21.98,21.98,21.95,21.95,91
20130701|2012-12-12 11:00,12,21.95,21.99,21.9,21.95,21
20130701|2012-12-12 11:30,12,21.9,21.94,21.85,21.91,249
20130701|2012-12-12 12:00,12,21.92,21.92,21.89,21.89,2
20130701|2012-12-12 12:30,12,21.85,21.95,21.82,21.95,12
20130701|2012-12-12 13:00,12,21.95,21.95,21.9,21.95,11
20130701|2012-12-12 13:30,12,21.95,21.96,21.94,21.96,16
20130701|2012-12-12 14:00,12,21.97,22.1,21.97,22.1,44
20130701|2012-12-12 14:30,12,22.1,22.26,22.1,22.22,45
20130701|2012-12-12 15:00,12,22.25,22.29,22.25,22.29,13
20130701|2012-12-13 07:00,13,22.2,22.2,22.15,22.15,9
20130701|2012-12-13 07:30,13,22.08,22.15,22.08,22.1,12
20130701|2012-12-13 08:00,13,22.1,22.1,22.1,22.1,2
20130701|2012-12-13 08:30,13,22.1,22.3,22.08,22.1,136
20130701|2012-12-13 09:00,13,22.1,22.1,22.1,22.1,2
20130701|2012-12-13 10:00,13,22.2,22.25,22.2,22.23,3
20130701|2012-12-13 10:30,13,22.2,22.26,22.2,22.25,15
20130701|2012-12-13 11:00,13,22.25,22.45,22.25,22.45,102
20130701|2012-12-13 11:30,13,22.41,22.5,22.39,22.5,27
20130701|2012-12-13 12:00,13,22.55,22.55,22.44,22.44,13
20130701|2012-12-13 12:30,13,22.53,22.53,22.52,22.53,6
20130701|2012-12-13 13:00,13,22.5,22.55,22.5,22.52,30
20130701|2012-12-13 13:30,13,22.48,22.48,22.45,22.45,7
20130701|2012-12-13 14:00,13,22.5,22.53,22.47,22.5,75
20130701|2012-12-13 14:30,13,22.5,22.5,22.44,22.46,44
20130701|2012-12-13 15:00,13,22.6,22.6,22.51,22.6,33
20130701|2012-12-14 07:00,14,22.45,22.45,22.4,22.45,10
20130701|2012-12-14 07:30,14,22.45,22.45,22.41,22.42,6
20130701|2012-12-14 08:00,14,22.5,22.5,22.5,22.5,1
20130701|2012-12-14 08:30,14,22.55,22.6,22.49,22.58,7
20130701|2012-12-14 09:00,14,22.55,22.6,22.53,22.55,65
20130701|2012-12-14 09:30,14,22.45,22.47,22.41,22.45,30
20130701|2012-12-14 10:00,14,22.45,22.45,22.45,22.45,3
20130701|2012-12-14 10:30,14,22.5,22.57,22.5,22.55,21
20130701|2012-12-14 11:00,14,22.5,22.5,22.45,22.45,5
20130701|2012-12-14 11:30,14,22.5,22.5,22.5,22.5,3
20130701|2012-12-14 12:00,14,22.45,22.45,22.45,22.45,1
20130701|2012-12-14 12:30,14,22.45,22.45,22.45,22.45,1
20130701|2012-12-14 13:00,14,22.48,22.48,22.48,22.48,1
20130701|2012-12-14 13:30,14,22.5,22.51,22.5,22.5,14
20130701|2012-12-14 14:00,14,22.53,22.6,22.51,22.57,55
20130701|2012-12-14 14:30,14,22.55,22.58,22.5,22.53,12
20130701|2012-12-14 15:00,14,22.57,22.65,22.55,22.61,139
20130701|2012-12-17 07:00,17,22.59,22.59,22.59,22.59,9
20130701|2012-12-17 07:30,17,22.62,22.64,22.6,22.64,45
20130701|2012-12-17 08:30,17,22.7,22.7,22.48,22.48,60
20130701|2012-12-17 09:00,17,22.4,22.43,22.35,22.42,10
20130701|2012-12-17 09:30,17,22.4,22.41,22.39,22.39,4
20130701|2012-12-17 10:00,17,22.37,22.37,22.3,22.3,10
20130701|2012-12-17 10:30,17,22.3,22.3,22.25,22.27,24
20130701|2012-12-17 11:00,17,22.3,22.3,22.2,22.2,25
20130701|2012-12-17 11:30,17,22.15,22.3,22.15,22.3,16
20130701|2012-12-17 12:00,17,22.3,22.3,22.3,22.3,2
20130701|2012-12-17 12:30,17,22.3,22.3,22.29,22.3,25
20130701|2012-12-17 13:00,17,22.27,22.29,22.24,22.29,42
20130701|2012-12-17 13:30,17,22.3,22.3,22.25,22.25,20
20130701|2012-12-17 14:00,17,22.25,22.25,22.22,22.22,12
20130701|2012-12-17 14:30,17,22.17,22.17,21.85,21.98,129
20130701|2012-12-17 15:00,17,21.95,22,21.9,21.99,104
20130701|2012-12-18 07:00,18,21.86,21.86,21.78,21.8,22
20130701|2012-12-18 07:30,18,21.8,21.81,21.7,21.8,24
20130701|2012-12-18 08:00,18,21.88,21.9,21.85,21.9,21
20130701|2012-12-18 08:30,18,21.95,21.95,21.9,21.95,30
20130701|2012-12-18 09:00,18,21.95,22,21.7,21.7,83
20130701|2012-12-18 09:30,18,21.65,21.65,21.45,21.5,110
20130701|2012-12-18 10:00,18,21.51,21.51,21.43,21.5,58
20130701|2012-12-18 10:30,18,21.5,21.55,21.5,21.52,50
20130701|2012-12-18 11:00,18,21.6,21.6,21.55,21.56,68
20130701|2012-12-18 11:30,18,21.55,21.55,21.45,21.45,11
20130701|2012-12-18 12:00,18,21.49,21.63,21.48,21.63,16
20130701|2012-12-18 12:30,18,21.59,21.65,21.59,21.65,23
20130701|2012-12-18 13:00,18,21.6,21.6,21.58,21.6,49
20130701|2012-12-18 13:30,18,21.6,21.65,21.6,21.65,6
20130701|2012-12-18 14:00,18,21.63,21.65,21.59,21.59,25
20130701|2012-12-18 14:30,18,21.61,21.61,21.45,21.5,40
20130701|2012-12-18 15:00,18,21.5,21.6,21.47,21.6,30
20130701|2012-12-19 07:30,19,21.35,21.37,21.35,21.37,7
20130701|2012-12-19 08:00,19,21.32,21.4,21.3,21.4,11
20130701|2012-12-19 08:30,19,21.35,21.65,21.3,21.63,88
20130701|2012-12-19 09:00,19,21.65,21.77,21.63,21.75,52
20130701|2012-12-19 09:30,19,21.73,21.73,21.55,21.6,108
20130701|2012-12-19 10:00,19,21.6,21.6,21.6,21.6,17
20130701|2012-12-19 10:30,19,21.58,21.7,21.55,21.69,16
20130701|2012-12-19 11:00,19,21.66,21.75,21.62,21.75,68
20130701|2012-12-19 11:30,19,21.75,21.82,21.67,21.71,73
20130701|2012-12-19 12:00,19,21.75,21.8,21.65,21.65,21
20130701|2012-12-19 12:30,19,21.65,21.8,21.65,21.71,35
20130701|2012-12-19 13:00,19,21.75,21.9,21.75,21.9,89
20130701|2012-12-19 13:30,19,21.95,22.05,21.95,21.95,79
20130701|2012-12-19 14:00,19,21.95,22,21.93,21.95,87
20130701|2012-12-19 14:30,19,21.95,22.06,21.81,22.06,111
20130701|2012-12-19 15:00,19,22.05,22.05,21.88,21.95,987
20130701|2012-12-19 15:30,19,21.92,21.92,21.92,21.92,1
20130701|2012-12-20 07:00,20,21.82,21.85,21.8,21.85,8
20130701|2012-12-20 07:30,20,21.82,21.82,21.7,21.73,42
20130701|2012-12-20 08:00,20,21.75,21.75,21.73,21.73,8
20130701|2012-12-20 08:30,20,21.8,21.98,21.8,21.9,124
20130701|2012-12-20 09:00,20,21.9,21.9,21.7,21.84,60
20130701|2012-12-20 09:30,20,21.85,21.92,21.8,21.91,21
20130701|2012-12-20 10:00,20,21.95,22.05,21.91,22.05,57
20130701|2012-12-20 10:30,20,22.05,22.06,21.95,22.03,77
20130701|2012-12-20 11:00,20,22,22.05,21.95,21.95,49
20130701|2012-12-20 11:30,20,21.95,22,21.95,21.95,61
20130701|2012-12-20 12:00,20,22,22.02,21.98,22,24
20130701|2012-12-20 12:30,20,22.01,22.01,21.94,21.95,135
20130701|2012-12-20 13:00,20,21.93,21.96,21.93,21.95,13
20130701|2012-12-20 13:30,20,21.9,21.95,21.9,21.95,28
20130701|2012-12-20 14:00,20,21.94,22.1,21.94,22.05,156
20130701|2012-12-20 14:30,20,22.05,22.25,22.05,22.15,264
20130701|2012-12-20 15:00,20,22.15,22.15,22,22.1,588
20130701|2012-12-20 15:30,20,22.08,22.08,22.08,22.08,15
20130701|2012-12-21 07:00,21,22.57,22.75,22.45,22.75,93
20130701|2012-12-21 07:30,21,22.72,22.72,22.55,22.6,60
20130701|2012-12-21 08:00,21,22.65,22.81,22.63,22.75,68
20130701|2012-12-21 08:30,21,22.75,22.75,22.5,22.5,98
20130701|2012-12-21 09:00,21,22.55,22.64,22.33,22.33,194
20130701|2012-12-21 09:30,21,22.33,22.45,22.3,22.45,71
20130701|2012-12-21 10:00,21,22.45,22.51,22.4,22.45,100
20130701|2012-12-21 10:30,21,22.5,22.75,22.5,22.7,114
20130701|2012-12-21 11:00,21,22.67,22.71,22.6,22.7,94
20130701|2012-12-21 11:30,21,22.69,22.7,22.5,22.5,91
20130701|2012-12-21 12:00,21,22.45,22.53,22.42,22.5,25
20130701|2012-12-21 12:30,21,22.45,22.47,22.35,22.44,42
20130701|2012-12-21 13:00,21,22.4,22.45,22.4,22.45,17
20130701|2012-12-21 13:30,21,22.45,22.52,22.45,22.5,79
20130701|2012-12-21 14:00,21,22.55,22.7,22.55,22.6,38
20130701|2012-12-21 14:30,21,22.52,22.6,22.33,22.46,240
20130701|2012-12-21 15:00,21,22.46,22.67,22.45,22.6,961
20130701|2012-12-21 15:30,21,22.63,22.63,22.63,22.63,150
20130701|2012-12-24 07:00,24,22.6,22.69,22.6,22.69,4
20130701|2012-12-24 07:30,24,22.6,22.65,22.6,22.65,19
20130701|2012-12-24 08:00,24,22.62,22.65,22.5,22.56,75
20130701|2012-12-24 08:30,24,22.6,22.75,22.6,22.75,51
20130701|2012-12-24 09:00,24,22.72,22.72,22.65,22.65,47
20130701|2012-12-24 09:30,24,22.7,22.72,22.65,22.65,57
20130701|2012-12-24 10:00,24,22.7,22.72,22.65,22.65,65
20130701|2012-12-24 10:30,24,22.65,22.66,22.59,22.6,227
20130701|2012-12-24 11:00,24,22.65,22.67,22.55,22.63,137
20130701|2012-12-24 11:30,24,22.62,22.7,22.53,22.6,149
20130701|2012-12-24 12:00,24,22.64,22.75,22.6,22.7,488
20130701|2012-12-24 12:30,24,22.74,22.74,22.74,22.74,100
20130701|2012-12-26 07:00,26,22.69,22.69,22.69,22.69,1
20130701|2012-12-26 08:00,26,22.71,22.71,22.65,22.65,8
20130701|2012-12-26 08:30,26,22.7,22.7,22.65,22.7,59
20130701|2012-12-26 09:00,26,22.7,22.8,22.65,22.75,30
20130701|2012-12-26 09:30,26,22.7,22.87,22.7,22.85,70
20130701|2012-12-26 10:00,26,22.9,23,22.9,22.95,33
20130701|2012-12-26 10:30,26,23.05,23.1,22.93,22.93,79
20130701|2012-12-26 11:00,26,22.9,23.02,22.9,23.02,43
20130701|2012-12-26 11:30,26,23.05,23.05,23,23,34
20130701|2012-12-26 12:00,26,23,23.05,23,23,63
20130701|2012-12-26 12:30,26,23,23,22.95,23,74
20130701|2012-12-26 13:00,26,23,23,22.89,22.97,39
20130701|2012-12-26 13:30,26,23,23,22.73,22.73,132
20130701|2012-12-26 14:00,26,22.8,22.92,22.78,22.89,61
20130701|2012-12-26 14:30,26,22.87,22.97,22.87,22.9,168
20130701|2012-12-26 15:00,26,22.95,23,22.91,23,402
20130701|2012-12-26 15:30,26,22.91,22.91,22.91,22.91,130
20130701|2012-12-27 07:00,27,22.76,22.8,22.76,22.8,2
20130701|2012-12-27 07:30,27,22.83,22.94,22.83,22.87,23
20130701|2012-12-27 08:00,27,22.85,22.85,22.85,22.85,17
20130701|2012-12-27 08:30,27,22.9,23.01,22.8,22.88,247
20130701|2012-12-27 09:00,27,22.9,23.35,22.86,23.32,109
20130701|2012-12-27 09:30,27,23.3,23.3,23.1,23.15,82
20130701|2012-12-27 10:00,27,23.1,23.2,23,23.08,144
20130701|2012-12-27 10:30,27,23,23.05,22.95,23.05,68
20130701|2012-12-27 11:00,27,23.05,23.2,23,23.2,79
20130701|2012-12-27 11:30,27,23.2,23.3,23.15,23.15,193
20130701|2012-12-27 12:00,27,23.15,23.2,23.05,23.1,71
20130701|2012-12-27 12:30,27,23.05,23.25,23.05,23.1,108
20130701|2012-12-27 13:00,27,23.15,23.2,23.13,23.15,36
20130701|2012-12-27 13:30,27,23.15,23.17,22.85,22.95,147
20130701|2012-12-27 14:00,27,22.9,22.92,22.74,22.75,603
20130701|2012-12-27 14:30,27,22.7,22.8,22.54,22.7,328
20130701|2012-12-27 15:00,27,22.7,22.7,22.55,22.6,709
20130701|2012-12-27 15:30,27,22.62,22.62,22.62,22.62,5
20130701|2012-12-28 07:00,28,22.75,22.9,22.75,22.9,64
20130701|2012-12-28 07:30,28,22.9,22.9,22.8,22.9,56
20130701|2012-12-28 08:00,28,22.9,23.02,22.9,23,41
20130701|2012-12-28 08:30,28,22.95,23.1,22.94,23.05,69
20130701|2012-12-28 09:00,28,23,23.05,22.94,22.95,14
20130701|2012-12-28 09:30,28,23,23,22.8,22.9,55
20130701|2012-12-28 10:00,28,22.9,23.05,22.85,22.9,55
20130701|2012-12-28 10:30,28,23,23.01,22.9,22.95,28
20130701|2012-12-28 11:00,28,22.9,22.92,22.85,22.9,16
20130701|2012-12-28 11:30,28,22.95,22.95,22.95,22.95,2
20130701|2012-12-28 12:00,28,22.92,23,22.92,23,13
20130701|2012-12-28 12:30,28,23,23.02,22.95,22.95,28
20130701|2012-12-28 13:00,28,23.05,23.05,23.01,23.05,25
20130701|2012-12-28 13:30,28,23.1,23.1,23.05,23.08,24
20130701|2012-12-28 14:00,28,23,23.1,22.8,22.95,158
20130701|2012-12-28 14:30,28,22.95,23.25,22.91,23.05,230
20130701|2012-12-28 15:00,28,23.05,23.75,23.05,23.5,920
20130701|2012-12-28 15:30,28,23.62,23.62,23.62,23.62,7
20130701|2012-12-31 07:00,31,23.35,23.4,23.24,23.25,41
20130701|2012-12-31 07:30,31,23.2,23.2,22.85,22.85,205
20130701|2012-12-31 08:00,31,22.85,22.9,22.83,22.85,34
20130701|2012-12-31 08:30,31,22.84,22.97,22.5,22.59,515
20130701|2012-12-31 09:00,31,22.64,22.8,22.63,22.7,93
20130701|2012-12-31 09:30,31,22.7,22.87,22.7,22.85,73
20130701|2012-12-31 10:00,31,22.8,22.9,22.65,22.9,86
20130701|2012-12-31 10:30,31,22.85,22.97,22.85,22.95,34
20130701|2012-12-31 11:00,31,22.9,23.03,22.85,23.03,61
20130701|2012-12-31 11:30,31,23,23.02,22.68,22.85,111
20130701|2012-12-31 12:00,31,22.85,23.15,22.83,23.15,183
20130701|2012-12-31 12:30,31,23.15,23.2,22.85,22.85,331
20130701|2012-12-31 13:00,31,22.83,22.85,22.53,22.55,353
20130701|2012-12-31 13:30,31,22.55,22.65,22.4,22.44,329
20130701|2012-12-31 14:00,31,22.42,22.6,22.33,22.6,264
20130701|2012-12-31 14:30,31,22.55,22.7,22.44,22.55,571
20130701|2012-12-31 15:00,31,22.5,22.75,22.45,22.75,1576
20130701|2012-12-31 15:30,31,22.72,22.72,22.72,22.72,5
20130701|2013-01-02 07:00,2,21.9,22.05,21.65,21.7,144
20130701|2013-01-02 07:30,2,21.65,21.7,21.65,21.7,107
20130701|2013-01-02 08:00,2,21.65,21.7,21.55,21.55,84
20130701|2013-01-02 08:30,2,21.55,21.7,21.5,21.58,248
20130701|2013-01-02 09:00,2,21.6,21.75,21.58,21.75,304
20130701|2013-01-02 09:30,2,21.75,21.85,21.75,21.8,145
20130701|2013-01-02 10:00,2,21.76,21.85,21.75,21.82,95
20130701|2013-01-02 10:30,2,21.8,21.8,21.75,21.8,44
20130701|2013-01-02 11:00,2,21.77,21.77,21.7,21.71,69
20130701|2013-01-02 11:30,2,21.7,21.75,21.65,21.65,21
20130701|2013-01-02 12:00,2,21.65,21.65,21.6,21.65,26
20130701|2013-01-02 12:30,2,21.65,21.65,21.58,21.65,177
20130701|2013-01-02 13:00,2,21.7,21.7,21.53,21.53,107
20130701|2013-01-02 13:30,2,21.55,21.62,21.54,21.55,52
20130701|2013-01-02 14:00,2,21.55,21.6,21.45,21.5,270
20130701|2013-01-02 14:30,2,21.5,21.5,21.35,21.37,252
20130701|2013-01-02 15:00,2,21.35,21.5,21.35,21.4,962
20130701|2013-01-02 15:30,2,21.42,21.42,21.42,21.42,5
20130701|2013-01-03 07:00,3,21.45,21.45,21.28,21.3,44
20130701|2013-01-03 07:30,3,21.3,21.35,21.25,21.25,51
20130701|2013-01-03 08:00,3,21.27,21.3,21.2,21.2,68
20130701|2013-01-03 08:30,3,21.2,21.35,21.05,21.1,218
20130701|2013-01-03 09:00,3,21.05,21.2,21.05,21.1,82
20130701|2013-01-03 09:30,3,21.1,21.15,21.05,21.05,79
20130701|2013-01-03 10:00,3,21,21.05,20.85,20.9,69
20130701|2013-01-03 10:30,3,20.95,21.05,20.95,20.98,53
20130701|2013-01-03 11:00,3,20.98,21.03,20.95,20.95,19
20130701|2013-01-03 11:30,3,21,21,20.95,21,31
20130701|2013-01-03 12:00,3,20.95,21.05,20.95,20.99,106
20130701|2013-01-03 12:30,3,20.95,21.05,20.95,21.03,196
20130701|2013-01-03 13:00,3,21.05,21.3,21,21.3,206
20130701|2013-01-03 13:30,3,21.3,21.4,21.1,21.1,291
20130701|2013-01-03 14:00,3,21.16,21.3,21.16,21.3,81
20130701|2013-01-03 14:30,3,21.3,21.37,21.25,21.32,171
20130701|2013-01-03 15:00,3,21.3,21.45,21.3,21.35,391
20130701|2013-01-03 15:30,3,21.38,21.38,21.38,21.38,15
20130701|2013-01-04 07:00,4,21.3,21.3,21.04,21.05,35
20130701|2013-01-04 07:30,4,21.03,21.03,20.9,20.9,75
20130701|2013-01-04 08:00,4,20.9,21.02,20.9,20.95,127
20130701|2013-01-04 08:30,4,20.95,21,20.9,20.9,83
20130701|2013-01-04 09:00,4,20.9,20.95,20.85,20.9,161
20130701|2013-01-04 09:30,4,20.9,21.15,20.9,21,258
20130701|2013-01-04 10:00,4,21,21.1,20.95,21.05,290
20130701|2013-01-04 10:30,4,21.09,21.1,20.9,21.05,370
20130701|2013-01-04 11:00,4,21.03,21.05,20.95,21,241
20130701|2013-01-04 11:30,4,21,21,20.95,21,171
20130701|2013-01-04 12:00,4,21,21.02,20.95,20.95,101
20130701|2013-01-04 12:30,4,20.9,21,20.9,20.9,171
20130701|2013-01-04 13:00,4,20.95,21,20.9,20.9,165
20130701|2013-01-04 13:30,4,20.9,20.98,20.9,20.92,150
20130701|2013-01-04 14:00,4,20.9,20.95,20.8,20.85,170
20130701|2013-01-04 14:30,4,20.85,20.95,20.83,20.92,484
20130701|2013-01-04 15:00,4,20.9,21.15,20.85,21.1,1031
20130701|2013-01-04 15:30,4,21.12,21.12,21.12,21.12,5
20130701|2013-01-07 07:00,7,21.1,21.1,20.95,20.95,21
20130701|2013-01-07 07:30,7,20.95,21.05,20.95,21,100
20130701|2013-01-07 08:00,7,21.05,21.1,21.05,21.06,41
20130701|2013-01-07 08:30,7,21,21.12,21,21.06,194
20130701|2013-01-07 09:00,7,21.05,21.1,21.04,21.1,88
20130701|2013-01-07 09:30,7,21.1,21.15,21,21.06,271
20130701|2013-01-07 10:00,7,21.06,21.25,21.04,21.25,301
20130701|2013-01-07 10:30,7,21.23,21.37,21.2,21.34,255
20130701|2013-01-07 11:00,7,21.35,21.35,21.15,21.25,278
20130701|2013-01-07 11:30,7,21.25,21.3,21.2,21.3,97
20130701|2013-01-07 12:00,7,21.3,21.3,21.2,21.25,122
20130701|2013-01-07 12:30,7,21.25,21.25,21.15,21.15,110
20130701|2013-01-07 13:00,7,21.13,21.2,21.1,21.12,94
20130701|2013-01-07 13:30,7,21.15,21.15,21,21,58
20130701|2013-01-07 14:00,7,21.05,21.05,21,21,38
20130701|2013-01-07 14:30,7,21.05,21.15,21,21.05,490
20130701|2013-01-07 15:00,7,21.1,21.2,21.07,21.2,778
20130701|2013-01-07 15:30,7,21.17,21.17,21.17,21.17,1
20130701|2013-01-08 07:00,8,21.18,21.2,21.15,21.15,10
20130701|2013-01-08 07:30,8,21.14,21.2,21.1,21.1,52
20130701|2013-01-08 08:00,8,21.13,21.15,21.05,21.1,56
20130701|2013-01-08 08:30,8,21.15,21.22,21.05,21.18,135
20130701|2013-01-08 09:00,8,21.2,21.28,21.15,21.2,235
20130701|2013-01-08 09:30,8,21.2,21.35,21.15,21.3,261
20130701|2013-01-08 10:00,8,21.35,21.35,21.25,21.35,357
20130701|2013-01-08 10:30,8,21.35,21.35,21.2,21.25,189
20130701|2013-01-08 11:00,8,21.22,21.23,21.15,21.2,128
20130701|2013-01-08 11:30,8,21.25,21.25,21.2,21.2,68
20130701|2013-01-08 12:00,8,21.2,21.23,21.15,21.2,62
20130701|2013-01-08 12:30,8,21.2,21.23,21.17,21.17,58
20130701|2013-01-08 13:00,8,21.15,21.18,21.14,21.17,45
20130701|2013-01-08 13:30,8,21.15,21.16,21.1,21.15,51
20130701|2013-01-08 14:00,8,21.18,21.23,21.15,21.18,97
20130701|2013-01-08 14:30,8,21.17,21.25,21.15,21.2,232
20130701|2013-01-08 15:00,8,21.2,21.25,21.05,21.15,636
20130701|2013-01-08 15:30,8,21.13,21.13,21.13,21.13,21
20130701|2013-01-09 07:00,9,21.01,21.01,21,21,12
20130701|2013-01-09 07:30,9,21,21.02,20.9,20.9,102
20130701|2013-01-09 08:00,9,20.95,20.95,20.8,20.82,113
20130701|2013-01-09 08:30,9,20.85,20.93,20.75,20.83,382
20130701|2013-01-09 09:00,9,20.83,20.83,20.6,20.7,548
20130701|2013-01-09 09:30,9,20.7,20.85,20.65,20.75,613
20130701|2013-01-09 10:00,9,20.75,21.15,20.75,21.15,755
20130701|2013-01-09 10:30,9,21.1,21.13,20.9,20.9,397
20130701|2013-01-09 11:00,9,20.9,20.95,20.8,20.8,110
20130701|2013-01-09 11:30,9,20.85,21,20.8,20.95,53
20130701|2013-01-09 12:00,9,20.95,21,20.95,21,46
20130701|2013-01-09 12:30,9,21,21.01,20.9,20.9,146
20130701|2013-01-09 13:00,9,20.9,20.95,20.9,20.9,45
20130701|2013-01-09 13:30,9,20.9,20.95,20.85,20.95,100
20130701|2013-01-09 14:00,9,21,21.01,20.85,20.85,90
20130701|2013-01-09 14:30,9,20.87,21,20.85,20.97,255
20130701|2013-01-09 15:00,9,20.95,21,20.85,20.95,646
20130701|2013-01-09 15:30,9,20.88,20.88,20.88,20.88,20
20130701|2013-01-10 07:00,10,20.75,20.75,20.74,20.75,38
20130701|2013-01-10 07:30,10,20.75,20.75,20.64,20.65,156
20130701|2013-01-10 08:00,10,20.64,20.64,20.55,20.58,252
20130701|2013-01-10 08:30,10,20.55,20.7,20.53,20.6,553
20130701|2013-01-10 09:00,10,20.55,20.65,20.55,20.65,174
20130701|2013-01-10 09:30,10,20.65,20.71,20.6,20.65,221
20130701|2013-01-10 10:00,10,20.65,20.7,20.6,20.7,96
20130701|2013-01-10 10:30,10,20.67,20.75,20.67,20.7,113
20130701|2013-01-10 11:00,10,20.7,20.7,20.65,20.65,28
20130701|2013-01-10 11:30,10,20.6,20.6,20.58,20.6,16
20130701|2013-01-10 12:00,10,20.6,20.6,20.55,20.57,21
20130701|2013-01-10 12:30,10,20.57,20.6,20.5,20.5,92
20130701|2013-01-10 13:00,10,20.55,20.55,20.5,20.55,46
20130701|2013-01-10 13:30,10,20.55,20.55,20.5,20.5,44
20130701|2013-01-10 14:00,10,20.55,20.56,20.5,20.55,72
20130701|2013-01-10 14:30,10,20.55,20.6,20.5,20.55,135
20130701|2013-01-10 15:00,10,20.55,20.6,20.52,20.6,425
20130701|2013-01-10 15:30,10,20.57,20.57,20.57,20.57,15
20130701|2013-01-11 07:00,11,20.6,20.6,20.58,20.59,94
20130701|2013-01-11 07:30,11,20.59,20.64,20.58,20.6,49
20130701|2013-01-11 08:00,11,20.61,20.67,20.6,20.63,43
20130701|2013-01-11 08:30,11,20.6,20.7,20.6,20.6,224
20130701|2013-01-11 09:00,11,20.63,20.63,20.45,20.45,331
20130701|2013-01-11 09:30,11,20.45,20.5,20.35,20.35,423
20130701|2013-01-11 10:00,11,20.39,20.4,20.3,20.35,273
20130701|2013-01-11 10:30,11,20.4,20.45,20.39,20.45,126
20130701|2013-01-11 11:00,11,20.4,20.5,20.4,20.5,133
20130701|2013-01-11 11:30,11,20.47,20.5,20.4,20.46,90
20130701|2013-01-11 12:00,11,20.45,20.48,20.45,20.45,39
20130701|2013-01-11 12:30,11,20.45,20.45,20.4,20.4,29
20130701|2013-01-11 13:00,11,20.44,20.47,20.35,20.35,85
20130701|2013-01-11 13:30,11,20.4,20.47,20.3,20.42,205
20130701|2013-01-11 14:00,11,20.42,20.43,20.3,20.35,120
20130701|2013-01-11 14:30,11,20.35,20.4,20.35,20.38,79
20130701|2013-01-11 15:00,11,20.43,20.5,20.39,20.5,589
20130701|2013-01-11 15:30,11,20.47,20.47,20.47,20.47,3
20130701|2013-01-14 07:00,14,20.6,20.61,20.5,20.53,78
20130701|2013-01-14 07:30,14,20.53,20.53,20.35,20.35,127
20130701|2013-01-14 08:00,14,20.35,20.4,20.3,20.37,75
20130701|2013-01-14 08:30,14,20.35,20.54,20.3,20.49,328
20130701|2013-01-14 09:00,14,20.5,20.55,20.4,20.49,290
20130701|2013-01-14 09:30,14,20.5,20.5,20.44,20.44,172
20130701|2013-01-14 10:00,14,20.45,20.45,20.35,20.45,165
20130701|2013-01-14 10:30,14,20.42,20.45,20.4,20.4,37
20130701|2013-01-14 11:00,14,20.45,20.45,20.35,20.4,47
20130701|2013-01-14 11:30,14,20.4,20.4,20.37,20.37,21
20130701|2013-01-14 12:00,14,20.4,20.4,20.35,20.35,18
20130701|2013-01-14 12:30,14,20.35,20.4,20.35,20.35,93
20130701|2013-01-14 13:00,14,20.3,20.32,20.23,20.24,91
20130701|2013-01-14 13:30,14,20.25,20.25,20.18,20.2,79
20130701|2013-01-14 14:00,14,20.2,20.23,20.1,20.17,312
20130701|2013-01-14 14:30,14,20.18,20.23,20.16,20.2,446
20130701|2013-01-14 15:00,14,20.2,20.3,20.15,20.3,439
20130701|2013-01-14 15:30,14,20.27,20.27,20.27,20.27,4
20130701|2013-01-15 07:00,15,20.35,20.35,20.15,20.22,157
20130701|2013-01-15 07:30,15,20.2,20.2,20.14,20.15,204
20130701|2013-01-15 08:00,15,20.15,20.15,20.03,20.05,387
20130701|2013-01-15 08:30,15,20.05,20.2,20.05,20.05,567
20130701|2013-01-15 09:00,15,20.05,20.15,20.05,20.1,195
20130701|2013-01-15 09:30,15,20.05,20.15,20.05,20.15,264
20130701|2013-01-15 10:00,15,20.1,20.12,20.05,20.1,414
20130701|2013-01-15 10:30,15,20.05,20.1,20.05,20.08,184
20130701|2013-01-15 11:00,15,20.05,20.06,20,20,111
20130701|2013-01-15 11:30,15,20,20.01,19.99,20.01,64
20130701|2013-01-15 12:00,15,20,20.05,19.95,20,91
20130701|2013-01-15 12:30,15,20.05,20.09,20,20.09,19
20130701|2013-01-15 13:00,15,20.09,20.15,20.09,20.15,42
20130701|2013-01-15 13:30,15,20.12,20.15,20.05,20.05,131
20130701|2013-01-15 14:00,15,20.05,20.1,20,20.04,65
20130701|2013-01-15 14:30,15,20.02,20.1,20.02,20.06,112
20130701|2013-01-15 15:00,15,20.06,20.3,20.05,20.3,867
20130701|2013-01-15 15:30,15,20.27,20.27,20.27,20.27,1
20130701|2013-01-16 07:00,16,20.35,20.35,20.28,20.28,39
20130701|2013-01-16 07:30,16,20.25,20.29,20.18,20.2,142
20130701|2013-01-16 08:00,16,20.15,20.2,20.1,20.1,129
20130701|2013-01-16 08:30,16,20.15,20.15,20.05,20.12,441
20130701|2013-01-16 09:00,16,20.1,20.15,20.05,20.12,221
20130701|2013-01-16 09:30,16,20.11,20.15,20.1,20.15,94
20130701|2013-01-16 10:00,16,20.13,20.17,20.05,20.1,750
20130701|2013-01-16 10:30,16,20.12,20.15,20.1,20.15,355
20130701|2013-01-16 11:00,16,20.17,20.2,20.05,20.05,109
20130701|2013-01-16 11:30,16,20.1,20.15,20.1,20.14,71
20130701|2013-01-16 12:00,16,20.14,20.14,20.07,20.07,41
20130701|2013-01-16 12:30,16,20.1,20.1,20,20,112
20130701|2013-01-16 13:00,16,20,20.02,19.97,19.97,73
20130701|2013-01-16 13:30,16,19.95,20,19.95,19.97,107
20130701|2013-01-16 14:00,16,19.95,20.1,19.94,20.1,190
20130701|2013-01-16 14:30,16,20.1,20.1,20.05,20.1,192
20130701|2013-01-16 15:00,16,20.08,20.15,20.05,20.1,339
20130701|2013-01-16 15:30,16,20.07,20.07,20.07,20.07,18
20130701|2013-01-17 07:00,17,20.05,20.08,19.95,19.98,80
20130701|2013-01-17 07:30,17,19.91,19.95,19.8,19.85,106
20130701|2013-01-17 08:00,17,19.85,19.9,19.85,19.89,59
20130701|2013-01-17 08:30,17,19.9,20.05,19.9,19.98,226
20130701|2013-01-17 09:00,17,19.97,20.02,19.89,19.94,284
20130701|2013-01-17 09:30,17,19.95,20.05,19.93,20,160
20130701|2013-01-17 10:00,17,20,20,19.9,19.9,219
20130701|2013-01-17 10:30,17,19.9,19.92,19.88,19.9,47
20130701|2013-01-17 11:00,17,19.9,19.9,19.85,19.85,64
20130701|2013-01-17 11:30,17,19.88,19.88,19.88,19.88,17
20130701|2013-01-17 12:00,17,19.85,19.9,19.83,19.83,247
20130701|2013-01-17 12:30,17,19.85,19.85,19.81,19.84,67
20130701|2013-01-17 13:00,17,19.81,19.89,19.81,19.88,96
20130701|2013-01-17 13:30,17,19.88,19.95,19.88,19.95,90
20130701|2013-01-17 14:00,17,19.92,19.95,19.85,19.85,354
20130701|2013-01-17 14:30,17,19.89,19.95,19.85,19.95,567
20130701|2013-01-17 15:00,17,19.95,20,19.75,19.95,2088
20130701|2013-01-17 15:30,17,19.78,19.78,19.78,19.78,21
20130701|2013-01-18 07:00,18,19.78,19.78,19.53,19.53,129
20130701|2013-01-18 07:30,18,19.55,19.6,19.55,19.58,30
20130701|2013-01-18 08:00,18,19.6,19.62,19.55,19.6,255
20130701|2013-01-18 08:30,18,19.65,19.65,19.55,19.63,333
20130701|2013-01-18 09:00,18,19.6,19.63,19.5,19.54,448
20130701|2013-01-18 09:30,18,19.54,19.6,19.5,19.55,509
20130701|2013-01-18 10:00,18,19.5,19.63,19.5,19.5,449
20130701|2013-01-18 10:30,18,19.54,19.6,19.5,19.6,243
20130701|2013-01-18 11:00,18,19.55,19.59,19.5,19.54,149
20130701|2013-01-18 11:30,18,19.5,19.55,19.4,19.45,579
20130701|2013-01-18 12:00,18,19.45,19.49,19.4,19.46,327
20130701|2013-01-18 12:30,18,19.45,19.5,19.35,19.4,470
20130701|2013-01-18 13:00,18,19.35,19.4,19.35,19.35,84
20130701|2013-01-18 13:30,18,19.35,19.4,19.35,19.4,214
20130701|2013-01-18 14:00,18,19.4,19.4,19.32,19.32,303
20130701|2013-01-18 14:30,18,19.32,19.35,19.29,19.3,479
20130701|2013-01-18 15:00,18,19.35,19.35,19.1,19.1,1146
20130701|2013-01-18 15:30,18,19.14,19.14,19.14,19.14,2
20130701|2013-01-22 07:00,22,19.25,19.28,19.23,19.25,72
20130701|2013-01-22 07:30,22,19.25,19.3,19.1,19.15,228
20130701|2013-01-22 08:00,22,19.13,19.13,19.04,19.09,58
20130701|2013-01-22 08:30,22,19.07,19.1,19.04,19.04,528
20130701|2013-01-22 09:00,22,19.04,19.16,19,19.16,543
20130701|2013-01-22 09:30,22,19.16,19.2,19.1,19.1,249
20130701|2013-01-22 10:00,22,19.15,19.15,19.05,19.1,260
20130701|2013-01-22 10:30,22,19.07,19.15,19,19,1020
20130701|2013-01-22 11:00,22,19,19.05,18.8,18.81,311
20130701|2013-01-22 11:30,22,18.8,18.92,18.8,18.9,232
20130701|2013-01-22 12:00,22,18.9,18.92,18.8,18.87,117
20130701|2013-01-22 12:30,22,18.86,18.9,18.8,18.88,258
20130701|2013-01-22 13:00,22,18.9,18.9,18.8,18.81,164
20130701|2013-01-22 13:30,22,18.8,18.83,18.75,18.75,134
20130701|2013-01-22 14:00,22,18.75,18.8,18.75,18.77,151
20130701|2013-01-22 14:30,22,18.75,18.76,18.65,18.7,217
20130701|2013-01-22 15:00,22,18.7,18.7,18.4,18.54,1532
20130701|2013-01-22 15:30,22,18.54,18.54,18.54,18.54,12
20130701|2013-01-23 07:00,23,18.6,18.65,18.53,18.53,139
20130701|2013-01-23 07:30,23,18.55,18.55,18.48,18.5,21
20130701|2013-01-23 08:00,23,18.5,18.6,18.5,18.6,29
20130701|2013-01-23 08:30,23,18.55,18.55,18.39,18.5,549
20130701|2013-01-23 09:00,23,18.5,18.57,18.39,18.56,671
20130701|2013-01-23 09:30,23,18.57,18.6,18.43,18.44,769
20130701|2013-01-23 10:00,23,18.44,18.5,18.4,18.47,448
20130701|2013-01-23 10:30,23,18.5,18.5,18.35,18.35,565
20130701|2013-01-23 11:00,23,18.39,18.44,18.25,18.29,500
20130701|2013-01-23 11:30,23,18.27,18.3,18.2,18.25,449
20130701|2013-01-23 12:00,23,18.25,18.25,18.15,18.18,248
20130701|2013-01-23 12:30,23,18.2,18.2,18.15,18.15,208
20130701|2013-01-23 13:00,23,18.15,18.15,18.05,18.08,375
20130701|2013-01-23 13:30,23,18.05,18.08,18,18,644
20130701|2013-01-23 14:00,23,18,18.05,17.95,18,656
20130701|2013-01-23 14:30,23,18,18.15,17.95,18.1,803
20130701|2013-01-23 15:00,23,18.15,18.3,18.1,18.25,1011
20130701|2013-01-23 15:30,23,18.24,18.24,18.24,18.24,2
20130701|2013-01-24 07:00,24,18.25,18.25,18.15,18.15,149
20130701|2013-01-24 07:30,24,18.15,18.26,18.14,18.26,134
20130701|2013-01-24 08:00,24,18.25,18.28,18.25,18.28,18
20130701|2013-01-24 08:30,24,18.25,18.29,18.15,18.18,364
20130701|2013-01-24 09:00,24,18.25,18.25,18.07,18.15,349
20130701|2013-01-24 09:30,24,18.15,18.2,18.1,18.17,232
20130701|2013-01-24 10:00,24,18.15,18.15,18.05,18.05,546
20130701|2013-01-24 10:30,24,18.05,18.11,18.05,18.05,282
20130701|2013-01-24 11:00,24,18.05,18.18,18.05,18.1,107
20130701|2013-01-24 11:30,24,18.15,18.35,18.15,18.3,429
20130701|2013-01-24 12:00,24,18.3,18.37,18.25,18.35,164
20130701|2013-01-24 12:30,24,18.35,18.6,18.35,18.53,408
20130701|2013-01-24 13:00,24,18.5,18.57,18.45,18.55,300
20130701|2013-01-24 13:30,24,18.5,18.5,18.3,18.35,272
20130701|2013-01-24 14:00,24,18.35,18.36,18.15,18.2,619
20130701|2013-01-24 14:30,24,18.21,18.25,18.15,18.15,748
20130701|2013-01-24 15:00,24,18.15,18.23,18.15,18.15,1047
20130701|2013-01-24 15:30,24,18.19,18.19,18.19,18.19,10
20130701|2013-01-25 07:00,25,18.13,18.13,18.05,18.07,35
20130701|2013-01-25 07:30,25,18.05,18.2,18.02,18.15,32
20130701|2013-01-25 08:00,25,18.16,18.2,18.13,18.17,55
20130701|2013-01-25 08:30,25,18.1,18.2,18.05,18.05,398
20130701|2013-01-25 09:00,25,18.05,18.2,18.04,18.2,119
20130701|2013-01-25 09:30,25,18.2,18.26,18.15,18.15,346
20130701|2013-01-25 10:00,25,18.15,18.15,18.05,18.05,243
20130701|2013-01-25 10:30,25,18.05,18.15,18.05,18.1,213
20130701|2013-01-25 11:00,25,18.1,18.12,18,18.05,76
20130701|2013-01-25 11:30,25,18.05,18.13,18,18.05,262
20130701|2013-01-25 12:00,25,18.05,18.1,18.05,18.1,23
20130701|2013-01-25 12:30,25,18.07,18.1,18,18.05,138
20130701|2013-01-25 13:00,25,18.05,18.05,18,18,93
20130701|2013-01-25 13:30,25,18.05,18.1,18,18.07,142
20130701|2013-01-25 14:00,25,18.05,18.1,18,18.1,35
20130701|2013-01-25 14:30,25,18.07,18.11,18.05,18.09,88
20130701|2013-01-25 15:00,25,18.05,18.1,18,18.1,647
20130701|2013-01-25 15:30,25,18.08,18.08,18.08,18.08,10
20130701|2013-01-28 07:00,28,18.05,18.07,18,18.07,60
20130701|2013-01-28 07:30,28,18.05,18.05,17.99,18,15
20130701|2013-01-28 08:00,28,18.02,18.02,18,18,15
20130701|2013-01-28 08:30,28,18,18.23,18,18.23,207
20130701|2013-01-28 09:00,28,18.23,18.4,18.1,18.15,518
20130701|2013-01-28 09:30,28,18.15,18.3,18.14,18.14,408
20130701|2013-01-28 10:00,28,18.1,18.15,18.05,18.1,282
20130701|2013-01-28 10:30,28,18.05,18.1,18,18.09,198
20130701|2013-01-28 11:00,28,18.05,18.23,18.05,18.23,192
20130701|2013-01-28 11:30,28,18.15,18.19,18.15,18.15,147
20130701|2013-01-28 12:00,28,18.15,18.3,18.15,18.25,154
20130701|2013-01-28 12:30,28,18.2,18.2,18.1,18.15,104
20130701|2013-01-28 13:00,28,18.15,18.17,18.05,18.13,318
20130701|2013-01-28 13:30,28,18.1,18.15,18.05,18.13,316
20130701|2013-01-28 14:00,28,18.15,18.23,18.1,18.23,88
20130701|2013-01-28 14:30,28,18.25,18.25,18.05,18.05,517
20130701|2013-01-28 15:00,28,18.1,18.2,18.05,18.19,626
20130701|2013-01-28 15:30,28,18.18,18.18,18.18,18.18,10
20130701|2013-01-29 07:00,29,18.25,18.28,18.25,18.28,40
20130701|2013-01-29 07:30,29,18.25,18.29,18.25,18.29,4
20130701|2013-01-29 08:00,29,18.3,18.35,18.3,18.33,112
20130701|2013-01-29 08:30,29,18.3,18.35,18.25,18.28,146
20130701|2013-01-29 09:00,29,18.26,18.4,18.26,18.3,126
20130701|2013-01-29 09:30,29,18.3,18.3,18.2,18.2,60
20130701|2013-01-29 10:00,29,18.2,18.25,17.95,17.95,323
20130701|2013-01-29 10:30,29,17.95,18.03,17.95,18.03,138
20130701|2013-01-29 11:00,29,18.05,18.05,17.95,18,91
20130701|2013-01-29 11:30,29,18,18.02,17.9,17.9,414
20130701|2013-01-29 12:00,29,17.9,17.95,17.9,17.95,57
20130701|2013-01-29 12:30,29,17.95,17.95,17.9,17.95,16
20130701|2013-01-29 13:00,29,17.9,17.97,17.85,17.96,54
20130701|2013-01-29 13:30,29,18.01,18.05,17.95,18.05,47
20130701|2013-01-29 14:00,29,18,18.03,17.95,17.95,259
20130701|2013-01-29 14:30,29,17.95,18.07,17.9,18.07,631
20130701|2013-01-29 15:00,29,18.05,18.08,17.9,18.05,1079
20130701|2013-01-29 15:30,29,18.03,18.03,18.03,18.03,2
20130701|2013-01-30 07:00,30,18.05,18.2,18.05,18.13,158
20130701|2013-01-30 07:30,30,18.18,18.35,18.13,18.15,189
20130701|2013-01-30 08:00,30,18.17,18.21,18.13,18.13,107
20130701|2013-01-30 08:30,30,18.1,18.19,18,18.1,403
20130701|2013-01-30 09:00,30,18.1,18.24,18.05,18.2,490
20130701|2013-01-30 09:30,30,18.18,18.2,18,18,471
20130701|2013-01-30 10:00,30,18,18,17.85,17.95,241
20130701|2013-01-30 10:30,30,17.95,18,17.9,18,152
20130701|2013-01-30 11:00,30,18,18.1,17.95,18.05,188
20130701|2013-01-30 11:30,30,18,18.05,17.9,17.95,69
20130701|2013-01-30 12:00,30,17.95,18,17.95,17.95,35
20130701|2013-01-30 12:30,30,17.95,18.05,17.9,17.95,61
20130701|2013-01-30 13:00,30,18.01,18.05,17.95,18,448
20130701|2013-01-30 13:30,30,18,18.11,17.95,18.05,120
20130701|2013-01-30 14:00,30,18.05,18.22,18.04,18.21,144
20130701|2013-01-30 14:30,30,18.23,18.38,18.2,18.38,325
20130701|2013-01-30 15:00,30,18.35,18.4,18.25,18.35,497
20130701|2013-01-30 15:30,30,18.38,18.38,18.38,18.38,1
20130701|2013-01-31 07:00,31,18.4,18.45,18.4,18.45,43
20130701|2013-01-31 07:30,31,18.45,18.55,18.44,18.55,51
20130701|2013-01-31 08:00,31,18.48,18.5,18.4,18.4,76
20130701|2013-01-31 08:30,31,18.4,18.45,18.13,18.2,398
20130701|2013-01-31 09:00,31,18.2,18.31,18.15,18.3,220
20130701|2013-01-31 09:30,31,18.3,18.35,18.25,18.3,86
20130701|2013-01-31 10:00,31,18.35,18.35,18.3,18.3,118
20130701|2013-01-31 10:30,31,18.35,18.45,18.35,18.45,196
20130701|2013-01-31 11:00,31,18.45,18.45,18.34,18.34,41
20130701|2013-01-31 11:30,31,18.35,18.35,18.3,18.35,43
20130701|2013-01-31 12:00,31,18.31,18.4,18.3,18.4,85
20130701|2013-01-31 12:30,31,18.45,18.45,18.35,18.35,34
20130701|2013-01-31 13:00,31,18.3,18.41,18.3,18.39,53
20130701|2013-01-31 13:30,31,18.38,18.38,18.3,18.3,41
20130701|2013-01-31 14:00,31,18.35,18.45,18.33,18.42,63
20130701|2013-01-31 14:30,31,18.4,18.41,18.3,18.35,221
20130701|2013-01-31 15:00,31,18.35,18.5,18.35,18.5,1060
20130701|2013-01-31 15:30,31,18.51,18.51,18.51,18.51,6
20130701|2013-02-01 07:00,1,18.3,18.32,18.25,18.3,73
20130701|2013-02-01 07:30,1,18.24,18.3,18.05,18.2,316
20130701|2013-02-01 08:00,1,18.22,18.3,18.2,18.25,251
20130701|2013-02-01 08:30,1,18.2,18.3,18.15,18.28,518
20130701|2013-02-01 09:00,1,18.28,18.28,18.1,18.23,403
20130701|2013-02-01 09:30,1,18.2,18.27,18.15,18.15,424
20130701|2013-02-01 10:00,1,18.15,18.27,18.15,18.25,422
20130701|2013-02-01 10:30,1,18.25,18.25,18.15,18.2,214
20130701|2013-02-01 11:00,1,18.21,18.21,18.18,18.2,273
20130701|2013-02-01 11:30,1,18.2,18.3,18.15,18.3,550
20130701|2013-02-01 12:00,1,18.25,18.27,18.21,18.27,290
20130701|2013-02-01 12:30,1,18.27,18.28,18.24,18.25,293
20130701|2013-02-01 13:00,1,18.25,18.3,18.2,18.25,201
20130701|2013-02-01 13:30,1,18.25,18.3,18.25,18.25,118
20130701|2013-02-01 14:00,1,18.25,18.3,18.2,18.3,348
20130701|2013-02-01 14:30,1,18.25,18.3,18.2,18.25,513
20130701|2013-02-01 15:00,1,18.28,18.45,18.25,18.4,858
20130701|2013-02-01 15:30,1,18.43,18.43,18.43,18.43,62
20130701|2013-02-04 07:00,4,18.45,18.6,18.39,18.47,197
20130701|2013-02-04 07:30,4,18.45,18.5,18.4,18.4,138
20130701|2013-02-04 08:00,4,18.4,18.42,18.35,18.4,144
20130701|2013-02-04 08:30,4,18.45,18.45,18.25,18.3,267
20130701|2013-02-04 09:00,4,18.3,18.38,18.3,18.37,239
20130701|2013-02-04 09:30,4,18.4,18.45,18.35,18.43,188
20130701|2013-02-04 10:00,4,18.41,18.56,18.4,18.56,246
20130701|2013-02-04 10:30,4,18.55,18.65,18.55,18.6,156
20130701|2013-02-04 11:00,4,18.65,18.72,18.6,18.7,266
20130701|2013-02-04 11:30,4,18.75,18.76,18.65,18.7,149
20130701|2013-02-04 12:00,4,18.75,18.75,18.6,18.65,285
20130701|2013-02-04 12:30,4,18.7,18.73,18.65,18.68,68
20130701|2013-02-04 13:00,4,18.7,18.7,18.6,18.65,108
20130701|2013-02-04 13:30,4,18.6,18.63,18.55,18.58,84
20130701|2013-02-04 14:00,4,18.57,18.65,18.55,18.6,156
20130701|2013-02-04 14:30,4,18.6,18.8,18.6,18.8,334
20130701|2013-02-04 15:00,4,18.75,18.77,18.5,18.55,1174
20130701|2013-02-04 15:30,4,18.53,18.53,18.53,18.53,22
20130701|2013-02-05 07:00,5,18.3,18.34,18.29,18.3,48
20130701|2013-02-05 07:30,5,18.3,18.52,18.3,18.42,162
20130701|2013-02-05 08:00,5,18.4,18.45,18.38,18.45,151
20130701|2013-02-05 08:30,5,18.45,18.46,18.25,18.33,425
20130701|2013-02-05 09:00,5,18.32,18.37,18.25,18.35,166
20130701|2013-02-05 09:30,5,18.4,18.4,18.3,18.3,74
20130701|2013-02-05 10:00,5,18.3,18.32,18.25,18.25,88
20130701|2013-02-05 10:30,5,18.3,18.35,18.25,18.3,153
20130701|2013-02-05 11:00,5,18.3,18.32,18.25,18.3,124
20130701|2013-02-05 11:30,5,18.3,18.33,18.26,18.3,34
20130701|2013-02-05 12:00,5,18.26,18.27,18.22,18.22,41
20130701|2013-02-05 12:30,5,18.22,18.25,18.15,18.15,52
20130701|2013-02-05 13:00,5,18.15,18.2,18.15,18.2,288
20130701|2013-02-05 13:30,5,18.22,18.24,18.1,18.18,173
20130701|2013-02-05 14:00,5,18.15,18.25,18.15,18.2,208
20130701|2013-02-05 14:30,5,18.2,18.45,18.2,18.44,288
20130701|2013-02-05 15:00,5,18.4,18.5,18.35,18.45,1066
20130701|2013-02-05 15:30,5,18.48,18.48,18.48,18.48,1
20130701|2013-02-06 07:00,6,18.45,18.51,18.44,18.5,263
20130701|2013-02-06 07:30,6,18.55,18.62,18.55,18.55,199
20130701|2013-02-06 08:00,6,18.58,18.6,18.53,18.55,67
20130701|2013-02-06 08:30,6,18.55,18.6,18.4,18.45,258
20130701|2013-02-06 09:00,6,18.5,18.58,18.5,18.52,176
20130701|2013-02-06 09:30,6,18.55,18.6,18.45,18.45,127
20130701|2013-02-06 10:00,6,18.45,18.5,18.35,18.4,121
20130701|2013-02-06 10:30,6,18.45,18.49,18.4,18.4,105
20130701|2013-02-06 11:00,6,18.4,18.43,18.34,18.39,160
20130701|2013-02-06 11:30,6,18.4,18.55,18.37,18.53,196
20130701|2013-02-06 12:00,6,18.54,18.6,18.5,18.59,223
20130701|2013-02-06 12:30,6,18.64,18.64,18.5,18.5,72
20130701|2013-02-06 13:00,6,18.5,18.55,18.4,18.49,212
20130701|2013-02-06 13:30,6,18.45,18.46,18.4,18.4,79
20130701|2013-02-06 14:00,6,18.4,18.45,18.33,18.35,598
20130701|2013-02-06 14:30,6,18.3,18.4,18.25,18.33,368
20130701|2013-02-06 15:00,6,18.3,18.4,18.25,18.3,1192
20130701|2013-02-06 15:30,6,18.28,18.28,18.28,18.28,2
20130701|2013-02-07 07:00,7,18.28,18.28,18.1,18.11,167
20130701|2013-02-07 07:30,7,18.15,18.2,18.15,18.2,24
20130701|2013-02-07 08:00,7,18.2,18.2,18.1,18.2,94
20130701|2013-02-07 08:30,7,18.2,18.35,18.2,18.35,265
20130701|2013-02-07 09:00,7,18.35,18.65,18.35,18.56,386
20130701|2013-02-07 09:30,7,18.55,18.72,18.54,18.55,319
20130701|2013-02-07 10:00,7,18.57,18.64,18.5,18.61,105
20130701|2013-02-07 10:30,7,18.6,18.66,18.5,18.55,251
20130701|2013-02-07 11:00,7,18.55,18.58,18.43,18.5,275
20130701|2013-02-07 11:30,7,18.5,18.5,18.44,18.45,84
20130701|2013-02-07 12:00,7,18.45,18.5,18.36,18.38,127
20130701|2013-02-07 12:30,7,18.36,18.37,18.31,18.35,448
20130701|2013-02-07 13:00,7,18.35,18.38,18.32,18.33,235
20130701|2013-02-07 13:30,7,18.35,18.42,18.25,18.25,138
20130701|2013-02-07 14:00,7,18.3,18.35,18.25,18.3,202
20130701|2013-02-07 14:30,7,18.35,18.42,18.24,18.3,519
20130701|2013-02-07 15:00,7,18.3,18.3,18.2,18.25,587
20130701|2013-02-07 15:30,7,18.22,18.22,18.22,18.22,2
20130701|2013-02-08 07:00,8,18.32,18.32,18.25,18.32,29
20130701|2013-02-08 07:30,8,18.29,18.29,18.21,18.25,119
20130701|2013-02-08 08:00,8,18.2,18.22,18.15,18.2,85
20130701|2013-02-08 08:30,8,18.2,18.25,18.1,18.15,415
20130701|2013-02-08 09:00,8,18.15,18.2,18.08,18.15,320
20130701|2013-02-08 09:30,8,18.12,18.15,18.05,18.11,208
20130701|2013-02-08 10:00,8,18.1,18.15,18.09,18.1,167
20130701|2013-02-08 10:30,8,18.1,18.15,18.08,18.08,137
20130701|2013-02-08 11:00,8,18.1,18.12,18.03,18.05,300
20130701|2013-02-08 11:30,8,18.07,18.15,18.07,18.15,38
20130701|2013-02-08 12:00,8,18.1,18.12,18.1,18.12,56
20130701|2013-02-08 12:30,8,18.15,18.15,18.05,18.07,90
20130701|2013-02-08 13:00,8,18.1,18.1,18.02,18.08,460
20130701|2013-02-08 13:30,8,18.05,18.1,18,18.05,268
20130701|2013-02-08 14:00,8,18.05,18.05,18,18,3
20130701|2013-02-08 14:30,8,18.1,18.12,18.04,18.07,226
20130701|2013-02-08 15:00,8,18.05,18.07,17.95,17.99,670
20130701|2013-02-08 15:30,8,17.98,17.98,17.98,17.98,2
20130701|2013-02-11 07:00,11,17.95,17.95,17.9,17.9,69
20130701|2013-02-11 07:30,11,17.9,17.92,17.89,17.9,70
20130701|2013-02-11 08:00,11,17.9,17.94,17.89,17.93,58
20130701|2013-02-11 08:30,11,17.95,18.05,17.9,18,287
20130701|2013-02-11 09:00,11,17.98,18.07,17.98,18.04,281
20130701|2013-02-11 09:30,11,18,18.05,17.9,17.91,307
20130701|2013-02-11 10:00,11,17.9,17.9,17.8,17.87,101
20130701|2013-02-11 10:30,11,17.89,17.89,17.85,17.87,5
20130701|2013-02-11 11:00,11,17.87,17.93,17.84,17.85,75
20130701|2013-02-11 11:30,11,17.9,17.93,17.9,17.92,38
20130701|2013-02-11 12:00,11,17.9,17.9,17.83,17.88,149
20130701|2013-02-11 12:30,11,17.85,17.93,17.85,17.92,181
20130701|2013-02-11 13:00,11,17.95,17.95,17.85,17.87,19
20130701|2013-02-11 13:30,11,17.9,17.95,17.88,17.9,103
20130701|2013-02-11 14:00,11,17.9,17.9,17.82,17.85,120
20130701|2013-02-11 14:30,11,17.8,17.82,17.74,17.79,491
20130701|2013-02-11 15:00,11,17.8,17.85,17.75,17.75,459
20130701|2013-02-11 15:30,11,17.8,17.8,17.77,17.77,559
20130701|2013-02-12 07:00,12,17.8,17.81,17.64,17.64,200
20130701|2013-02-12 07:30,12,17.65,17.67,17.6,17.67,158
20130701|2013-02-12 08:00,12,17.67,17.68,17.65,17.67,15
20130701|2013-02-12 08:30,12,17.65,17.75,17.62,17.74,236
20130701|2013-02-12 09:00,12,17.75,17.75,17.7,17.73,192
20130701|2013-02-12 09:30,12,17.7,17.84,17.7,17.84,372
20130701|2013-02-12 10:00,12,17.8,17.85,17.75,17.8,253
20130701|2013-02-12 10:30,12,17.76,17.8,17.75,17.75,147
20130701|2013-02-12 11:00,12,17.72,17.8,17.65,17.68,282
20130701|2013-02-12 11:30,12,17.69,17.7,17.59,17.59,217
20130701|2013-02-12 12:00,12,17.6,17.65,17.57,17.58,34
20130701|2013-02-12 12:30,12,17.55,17.63,17.53,17.63,366
20130701|2013-02-12 13:00,12,17.6,17.62,17.57,17.6,89
20130701|2013-02-12 13:30,12,17.63,17.64,17.55,17.61,110
20130701|2013-02-12 14:00,12,17.6,17.65,17.59,17.65,134
20130701|2013-02-12 14:30,12,17.65,17.75,17.63,17.72,413
20130701|2013-02-12 15:00,12,17.7,17.8,17.65,17.7,1257
20130701|2013-02-12 15:30,12,17.69,17.69,17.69,17.69,2
20130701|2013-02-13 07:00,13,17.6,17.63,17.53,17.55,245
20130701|2013-02-13 07:30,13,17.55,17.6,17.54,17.58,129
20130701|2013-02-13 08:00,13,17.55,17.59,17.54,17.59,129
20130701|2013-02-13 08:30,13,17.57,17.65,17.53,17.65,864
20130701|2013-02-13 09:00,13,17.64,17.7,17.64,17.7,150
20130701|2013-02-13 09:30,13,17.7,17.77,17.65,17.75,393
20130701|2013-02-13 10:00,13,17.75,17.9,17.73,17.78,575
20130701|2013-02-13 10:30,13,17.8,17.9,17.78,17.89,342
20130701|2013-02-13 11:00,13,17.89,17.89,17.8,17.84,150
20130701|2013-02-13 11:30,13,17.81,17.84,17.73,17.79,178
20130701|2013-02-13 12:00,13,17.8,17.8,17.7,17.75,109
20130701|2013-02-13 12:30,13,17.7,17.75,17.65,17.7,279
20130701|2013-02-13 13:00,13,17.74,17.8,17.68,17.8,424
20130701|2013-02-13 13:30,13,17.8,17.88,17.78,17.78,308
20130701|2013-02-13 14:00,13,17.78,17.83,17.65,17.75,420
20130701|2013-02-13 14:30,13,17.72,17.8,17.69,17.75,359
20130701|2013-02-13 15:00,13,17.75,17.75,17.6,17.65,865
20130701|2013-02-13 15:30,13,17.63,17.63,17.63,17.63,6
20130701|2013-02-14 07:00,14,17.75,17.77,17.73,17.73,129
20130701|2013-02-14 07:30,14,17.74,17.77,17.69,17.74,297
20130701|2013-02-14 08:00,14,17.8,17.9,17.79,17.9,159
20130701|2013-02-14 08:30,14,17.9,17.98,17.8,17.85,393
20130701|2013-02-14 09:00,14,17.82,17.88,17.8,17.85,212
20130701|2013-02-14 09:30,14,17.85,17.88,17.75,17.77,184
20130701|2013-02-14 10:00,14,17.77,17.85,17.75,17.83,687
20130701|2013-02-14 10:30,14,17.84,17.86,17.75,17.8,323
20130701|2013-02-14 11:00,14,17.8,17.8,17.73,17.78,170
20130701|2013-02-14 11:30,14,17.76,17.79,17.73,17.73,115
20130701|2013-02-14 12:00,14,17.7,17.75,17.7,17.75,28
20130701|2013-02-14 12:30,14,17.75,17.77,17.75,17.75,58
20130701|2013-02-14 13:00,14,17.75,17.75,17.7,17.74,82
20130701|2013-02-14 13:30,14,17.72,17.75,17.7,17.73,260
20130701|2013-02-14 14:00,14,17.7,17.74,17.7,17.74,69
20130701|2013-02-14 14:30,14,17.73,17.75,17.65,17.75,706
20130701|2013-02-14 15:00,14,17.7,17.72,17.6,17.7,1029
20130701|2013-02-14 15:30,14,17.69,17.69,17.69,17.69,1
20130701|2013-02-15 07:00,15,17.75,17.75,17.6,17.65,182
20130701|2013-02-15 07:30,15,17.65,17.65,17.62,17.65,32
20130701|2013-02-15 08:00,15,17.65,17.68,17.6,17.6,61
20130701|2013-02-15 08:30,15,17.65,17.7,17.6,17.67,365
20130701|2013-02-15 09:00,15,17.65,17.7,17.6,17.68,379
20130701|2013-02-15 09:30,15,17.7,17.8,17.68,17.71,660
20130701|2013-02-15 10:00,15,17.73,17.75,17.72,17.75,86
20130701|2013-02-15 10:30,15,17.75,17.9,17.75,17.8,362
20130701|2013-02-15 11:00,15,17.75,17.85,17.75,17.83,113
20130701|2013-02-15 11:30,15,17.8,17.83,17.74,17.75,110
20130701|2013-02-15 12:00,15,17.75,17.76,17.71,17.75,60
20130701|2013-02-15 12:30,15,17.7,17.75,17.65,17.65,104
20130701|2013-02-15 13:00,15,17.65,17.87,17.65,17.87,393
20130701|2013-02-15 13:30,15,17.85,17.87,17.75,17.85,241
20130701|2013-02-15 14:00,15,17.87,17.89,17.75,17.75,138
20130701|2013-02-15 14:30,15,17.75,17.78,17.69,17.75,203
20130701|2013-02-15 15:00,15,17.73,17.75,17.65,17.75,885
20130701|2013-02-15 15:30,15,17.73,17.73,17.73,17.73,25
20130701|2013-02-19 07:00,19,17.6,17.6,17.54,17.55,65
20130701|2013-02-19 07:30,19,17.54,17.6,17.54,17.6,57
20130701|2013-02-19 08:00,19,17.6,17.65,17.6,17.61,19
20130701|2013-02-19 08:30,19,17.65,17.65,17.49,17.49,608
20130701|2013-02-19 09:00,19,17.47,17.57,17.43,17.44,444
20130701|2013-02-19 09:30,19,17.43,17.52,17.43,17.48,144
20130701|2013-02-19 10:00,19,17.45,17.5,17.35,17.35,259
20130701|2013-02-19 10:30,19,17.35,17.39,17.32,17.35,370
20130701|2013-02-19 11:00,19,17.35,17.4,17.35,17.4,118
20130701|2013-02-19 11:30,19,17.4,17.43,17.37,17.4,173
20130701|2013-02-19 12:00,19,17.36,17.38,17.34,17.35,177
20130701|2013-02-19 12:30,19,17.35,17.4,17.33,17.33,152
20130701|2013-02-19 13:00,19,17.35,17.35,17.25,17.25,244
20130701|2013-02-19 13:30,19,17.27,17.28,17.25,17.27,48
20130701|2013-02-19 14:00,19,17.27,17.27,17.22,17.23,172
20130701|2013-02-19 14:30,19,17.22,17.3,17.2,17.22,509
20130701|2013-02-19 15:00,19,17.24,17.3,17.15,17.25,695
20130701|2013-02-19 15:30,19,17.27,17.27,17.27,17.27,10
20130701|2013-02-20 07:00,20,17.1,17.16,17.05,17.15,281
20130701|2013-02-20 07:30,20,17.15,17.15,17.1,17.13,48
20130701|2013-02-20 08:00,20,17.15,17.21,17.1,17.21,202
20130701|2013-02-20 08:30,20,17.2,17.33,17.2,17.3,539
20130701|2013-02-20 09:00,20,17.25,17.33,17.2,17.28,496
20130701|2013-02-20 09:30,20,17.28,17.38,17.25,17.35,323
20130701|2013-02-20 10:00,20,17.4,17.45,17.25,17.25,532
20130701|2013-02-20 10:30,20,17.3,17.4,17.29,17.4,599
20130701|2013-02-20 11:00,20,17.35,17.38,17.3,17.33,361
20130701|2013-02-20 11:30,20,17.32,17.35,17.3,17.33,47
20130701|2013-02-20 12:00,20,17.3,17.34,17.3,17.32,56
20130701|2013-02-20 12:30,20,17.3,17.35,17.25,17.35,850
20130701|2013-02-20 13:00,20,17.3,17.35,17.15,17.28,1156
20130701|2013-02-20 13:30,20,17.3,17.5,17.26,17.45,1016
20130701|2013-02-20 14:00,20,17.43,17.65,17.43,17.65,1012
20130701|2013-02-20 14:30,20,17.65,17.7,17.58,17.64,1447
20130701|2013-02-20 15:00,20,17.65,17.85,17.63,17.75,1331
20130701|2013-02-20 15:30,20,17.79,17.79,17.79,17.79,30
20130701|2013-02-21 07:00,21,17.85,17.86,17.67,17.7,238
20130701|2013-02-21 07:30,21,17.7,17.75,17.59,17.6,135
20130701|2013-02-21 08:00,21,17.61,17.61,17.55,17.6,46
20130701|2013-02-21 08:30,21,17.65,18,17.65,17.9,1389
20130701|2013-02-21 09:00,21,17.9,17.95,17.74,17.75,731
20130701|2013-02-21 09:30,21,17.75,17.89,17.63,17.8,946
20130701|2013-02-21 10:00,21,17.8,17.9,17.79,17.85,555
20130701|2013-02-21 10:30,21,17.8,17.9,17.78,17.84,403
20130701|2013-02-21 11:00,21,17.8,17.94,17.79,17.85,531
20130701|2013-02-21 11:30,21,17.89,17.97,17.84,17.85,509
20130701|2013-02-21 12:00,21,17.85,17.92,17.75,17.85,394
20130701|2013-02-21 12:30,21,17.9,17.95,17.8,17.85,990
20130701|2013-02-21 13:00,21,17.89,17.97,17.85,17.95,699
20130701|2013-02-21 13:30,21,17.9,17.94,17.7,17.75,716
20130701|2013-02-21 14:00,21,17.73,17.83,17.65,17.68,885
20130701|2013-02-21 14:30,21,17.67,17.85,17.65,17.84,328
20130701|2013-02-21 15:00,21,17.8,17.95,17.75,17.95,1139
20130701|2013-02-21 15:30,21,17.93,17.93,17.93,17.93,25
20130701|2013-02-22 07:00,22,17.8,17.8,17.67,17.67,199
20130701|2013-02-22 07:30,22,17.7,17.7,17.64,17.64,76
20130701|2013-02-22 08:00,22,17.65,17.7,17.6,17.65,163
20130701|2013-02-22 08:30,22,17.65,17.85,17.59,17.75,646
20130701|2013-02-22 09:00,22,17.75,17.85,17.75,17.8,447
20130701|2013-02-22 09:30,22,17.8,17.83,17.65,17.75,733
20130701|2013-02-22 10:00,22,17.75,17.8,17.7,17.71,158
20130701|2013-02-22 10:30,22,17.73,17.75,17.63,17.65,654
20130701|2013-02-22 11:00,22,17.65,17.7,17.57,17.57,634
20130701|2013-02-22 11:30,22,17.59,17.6,17.45,17.5,234
20130701|2013-02-22 12:00,22,17.45,17.6,17.45,17.58,280
20130701|2013-02-22 12:30,22,17.57,17.65,17.55,17.65,299
20130701|2013-02-22 13:00,22,17.6,17.7,17.6,17.65,291
20130701|2013-02-22 13:30,22,17.65,17.7,17.55,17.55,232
20130701|2013-02-22 14:00,22,17.55,17.6,17.45,17.47,907
20130701|2013-02-22 14:30,22,17.45,17.5,17.45,17.49,342
20130701|2013-02-22 15:00,22,17.5,17.7,17.45,17.7,1524
20130701|2013-02-22 15:30,22,17.7,17.7,17.7,17.7,3
20130701|2013-02-25 07:00,25,17.35,17.44,17.35,17.38,138
20130701|2013-02-25 07:30,25,17.37,17.42,17.34,17.35,145
20130701|2013-02-25 08:00,25,17.37,17.37,17.26,17.26,326
20130701|2013-02-25 08:30,25,17.25,17.39,17.2,17.25,1079
20130701|2013-02-25 09:00,25,17.2,17.4,17.1,17.33,986
20130701|2013-02-25 09:30,25,17.33,17.45,17.22,17.4,929
20130701|2013-02-25 10:00,25,17.4,17.5,17.35,17.4,630
20130701|2013-02-25 10:30,25,17.39,17.8,17.39,17.75,1096
20130701|2013-02-25 11:00,25,17.75,17.77,17.65,17.72,380
20130701|2013-02-25 11:30,25,17.7,17.8,17.65,17.7,301
20130701|2013-02-25 12:00,25,17.65,17.8,17.65,17.8,98
20130701|2013-02-25 12:30,25,17.8,17.95,17.75,17.94,499
20130701|2013-02-25 13:00,25,17.95,18.05,17.9,17.95,632
20130701|2013-02-25 13:30,25,17.9,18.1,17.8,17.95,1023
20130701|2013-02-25 14:00,25,17.9,18.45,17.85,18.42,998
20130701|2013-02-25 14:30,25,18.42,18.5,18.25,18.33,3974
20130701|2013-02-25 15:00,25,18.3,18.4,18.2,18.3,3222
20130701|2013-02-25 15:30,25,18.29,18.29,18.29,18.29,6
20130701|2013-02-26 07:00,26,18.11,18.4,18.06,18.38,604
20130701|2013-02-26 07:30,26,18.37,18.4,18.18,18.18,446
20130701|2013-02-26 08:00,26,18.15,18.25,18,18.25,1254
20130701|2013-02-26 08:30,26,18.25,18.3,17.85,17.85,1420
20130701|2013-02-26 09:00,26,17.85,18.25,17.78,18.23,875
20130701|2013-02-26 09:30,26,18.25,18.33,18,18.16,659
20130701|2013-02-26 10:00,26,18.18,18.58,18.16,18.58,1310
20130701|2013-02-26 10:30,26,18.58,18.65,18.4,18.45,1221
20130701|2013-02-26 11:00,26,18.48,18.5,18.32,18.36,928
20130701|2013-02-26 11:30,26,18.4,18.41,18.07,18.15,803
20130701|2013-02-26 12:00,26,18.1,18.45,18.1,18.4,1112
20130701|2013-02-26 12:30,26,18.4,18.4,18.18,18.3,545
20130701|2013-02-26 13:00,26,18.28,18.35,18.22,18.31,358
20130701|2013-02-26 13:30,26,18.3,18.45,18.25,18.4,642
20130701|2013-02-26 14:00,26,18.4,18.52,18.35,18.45,451
20130701|2013-02-26 14:30,26,18.42,18.47,18.07,18.07,916
20130701|2013-02-26 15:00,26,18.1,18.35,18.05,18.3,1242
20130701|2013-02-26 15:30,26,18.35,18.35,18.35,18.35,40
20130701|2013-02-27 07:00,27,18.25,18.3,18.2,18.25,86
20130701|2013-02-27 07:30,27,18.25,18.25,18.15,18.24,123
20130701|2013-02-27 08:00,27,18.22,18.22,18.11,18.14,252
20130701|2013-02-27 08:30,27,18.15,18.22,17.9,17.98,1004
20130701|2013-02-27 09:00,27,18,18.05,17.81,17.85,783
20130701|2013-02-27 09:30,27,17.85,17.95,17.77,17.89,477
20130701|2013-02-27 10:00,27,17.85,17.86,17.7,17.75,945
20130701|2013-02-27 10:30,27,17.75,17.8,17.62,17.7,343
20130701|2013-02-27 11:00,27,17.7,17.7,17.62,17.65,289
20130701|2013-02-27 11:30,27,17.65,17.8,17.55,17.75,557
20130701|2013-02-27 12:00,27,17.75,17.8,17.72,17.8,212
20130701|2013-02-27 12:30,27,17.75,17.8,17.67,17.8,233
20130701|2013-02-27 13:00,27,17.8,17.85,17.66,17.7,309
20130701|2013-02-27 13:30,27,17.7,17.75,17.55,17.58,814
20130701|2013-02-27 14:00,27,17.58,17.65,17.5,17.57,256
20130701|2013-02-27 14:30,27,17.57,17.7,17.45,17.65,503
20130701|2013-02-27 15:00,27,17.7,17.74,17.6,17.63,1070
20130701|2013-02-27 15:30,27,17.65,17.65,17.65,17.65,1
20130701|2013-02-28 07:00,28,17.65,17.67,17.62,17.64,94
20130701|2013-02-28 07:30,28,17.6,17.65,17.5,17.5,83
20130701|2013-02-28 08:00,28,17.52,17.6,17.52,17.57,179
20130701|2013-02-28 08:30,28,17.55,17.8,17.5,17.6,780
20130701|2013-02-28 09:00,28,17.55,17.65,17.42,17.53,776
20130701|2013-02-28 09:30,28,17.55,17.8,17.55,17.75,364
20130701|2013-02-28 10:00,28,17.75,17.8,17.6,17.7,340
20130701|2013-02-28 10:30,28,17.65,17.75,17.65,17.7,176
20130701|2013-02-28 11:00,28,17.7,17.7,17.55,17.55,118
20130701|2013-02-28 11:30,28,17.6,17.6,17.45,17.55,201
20130701|2013-02-28 12:00,28,17.55,17.6,17.5,17.57,208
20130701|2013-02-28 12:30,28,17.55,17.7,17.55,17.65,218
20130701|2013-02-28 13:00,28,17.65,17.7,17.55,17.6,344
20130701|2013-02-28 13:30,28,17.61,17.83,17.6,17.7,261
20130701|2013-02-28 14:00,28,17.75,17.85,17.7,17.7,142
20130701|2013-02-28 14:30,28,17.75,17.99,17.73,17.99,620
20130701|2013-02-28 15:00,28,18,18.1,17.9,17.94,1879
20130701|2013-02-28 15:30,28,17.92,17.92,17.92,17.92,14
20130701|2013-03-01 07:00,1,18.25,18.31,18.1,18.15,543
20130701|2013-03-01 07:30,1,18.2,18.3,18.01,18.01,402
20130701|2013-03-01 08:00,1,18.01,18.15,18.01,18.07,106
20130701|2013-03-01 08:30,1,18.05,18.4,17.97,18,985
20130701|2013-03-01 09:00,1,17.96,18.1,17.8,17.94,701
20130701|2013-03-01 09:30,1,17.91,17.94,17.8,17.85,378
20130701|2013-03-01 10:00,1,17.84,18.05,17.8,18.01,288
20130701|2013-03-01 10:30,1,18.05,18.15,17.93,17.93,310
20130701|2013-03-01 11:00,1,17.93,17.95,17.85,17.95,198
20130701|2013-03-01 11:30,1,17.95,18.07,17.95,18,266
20130701|2013-03-01 12:00,1,18.05,18.15,18.03,18.12,248
20130701|2013-03-01 12:30,1,18.15,18.22,18.1,18.12,217
20130701|2013-03-01 13:00,1,18.1,18.15,18.02,18.15,184
20130701|2013-03-01 13:30,1,18.15,18.25,18.1,18.22,221
20130701|2013-03-01 14:00,1,18.2,18.25,18.15,18.25,207
20130701|2013-03-01 14:30,1,18.24,18.25,18.08,18.12,469
20130701|2013-03-01 15:00,1,18.1,18.15,18,18.05,1271
20130701|2013-03-01 15:30,1,18.03,18.03,18.03,18.03,5
20130701|2013-03-04 07:00,4,18.05,18.2,17.99,18.12,158
20130701|2013-03-04 07:30,4,18.1,18.11,18.05,18.09,191
20130701|2013-03-04 08:00,4,18.1,18.2,18.1,18.15,115
20130701|2013-03-04 08:30,4,18.1,18.2,17.95,18.05,798
20130701|2013-03-04 09:00,4,18.05,18.15,17.98,18.1,180
20130701|2013-03-04 09:30,4,18.1,18.15,17.93,17.99,452
20130701|2013-03-04 10:00,4,18,18.02,17.75,17.81,730
20130701|2013-03-04 10:30,4,17.8,17.92,17.75,17.91,468
20130701|2013-03-04 11:00,4,17.88,18.25,17.85,18.25,574
20130701|2013-03-04 11:30,4,18.25,18.3,18,18.03,471
20130701|2013-03-04 12:00,4,18.05,18.1,17.9,17.95,479
20130701|2013-03-04 12:30,4,17.95,18.05,17.9,17.95,398
20130701|2013-03-04 13:00,4,17.9,18,17.8,17.8,406
20130701|2013-03-04 13:30,4,17.8,17.85,17.7,17.7,411
20130701|2013-03-04 14:00,4,17.7,17.83,17.7,17.73,475
20130701|2013-03-04 14:30,4,17.7,17.75,17.65,17.74,577
20130701|2013-03-04 15:00,4,17.7,17.75,17.65,17.7,1046
20130701|2013-03-04 15:30,4,17.74,17.74,17.74,17.74,2
20130701|2013-03-05 07:00,5,17.5,17.55,17.38,17.45,92
20130701|2013-03-05 07:30,5,17.42,17.45,17.38,17.4,120
20130701|2013-03-05 08:00,5,17.43,17.43,17.4,17.4,34
20130701|2013-03-05 08:30,5,17.42,17.55,17.37,17.45,754
20130701|2013-03-05 09:00,5,17.46,17.57,17.4,17.45,416
20130701|2013-03-05 09:30,5,17.43,17.48,17.42,17.48,124
20130701|2013-03-05 10:00,5,17.48,17.5,17.35,17.4,591
20130701|2013-03-05 10:30,5,17.38,17.5,17.38,17.5,294
20130701|2013-03-05 11:00,5,17.5,17.6,17.45,17.45,442
20130701|2013-03-05 11:30,5,17.47,17.55,17.45,17.5,271
20130701|2013-03-05 12:00,5,17.5,17.6,17.5,17.5,265
20130701|2013-03-05 12:30,5,17.5,17.6,17.45,17.6,172
20130701|2013-03-05 13:00,5,17.55,17.65,17.5,17.65,192
20130701|2013-03-05 13:30,5,17.6,17.65,17.5,17.5,435
20130701|2013-03-05 14:00,5,17.55,17.6,17.5,17.6,368
20130701|2013-03-05 14:30,5,17.55,17.6,17.41,17.48,590
20130701|2013-03-05 15:00,5,17.5,17.5,17.35,17.4,687
20130701|2013-03-05 15:30,5,17.38,17.38,17.38,17.38,25
20130701|2013-03-06 07:00,6,17.35,17.39,17.26,17.29,156
20130701|2013-03-06 07:30,6,17.3,17.34,17.25,17.3,177
20130701|2013-03-06 08:00,6,17.3,17.3,17.3,17.3,11
20130701|2013-03-06 08:30,6,17.35,17.42,17.29,17.35,508
20130701|2013-03-06 09:00,6,17.35,17.47,17.32,17.45,372
20130701|2013-03-06 09:30,6,17.45,17.52,17.36,17.45,505
20130701|2013-03-06 10:00,6,17.45,17.5,17.4,17.5,203
20130701|2013-03-06 10:30,6,17.5,17.52,17.4,17.5,464
20130701|2013-03-06 11:00,6,17.5,17.62,17.45,17.45,410
20130701|2013-03-06 11:30,6,17.5,17.55,17.35,17.45,351
20130701|2013-03-06 12:00,6,17.47,17.5,17.4,17.4,196
20130701|2013-03-06 12:30,6,17.38,17.47,17.33,17.4,323
20130701|2013-03-06 13:00,6,17.43,17.5,17.35,17.35,236
20130701|2013-03-06 13:30,6,17.35,17.38,17.25,17.3,58
20130701|2013-03-06 14:00,6,17.35,17.5,17.35,17.5,259
20130701|2013-03-06 14:30,6,17.5,17.58,17.38,17.41,361
20130701|2013-03-06 15:00,6,17.44,17.45,17.3,17.45,934
20130701|2013-03-06 15:30,6,17.43,17.43,17.43,17.43,18
20130701|2013-03-07 07:00,7,17.4,17.42,17.35,17.35,27
20130701|2013-03-07 07:30,7,17.35,17.37,17.33,17.35,82
20130701|2013-03-07 08:00,7,17.35,17.42,17.35,17.4,63
20130701|2013-03-07 08:30,7,17.3,17.4,17.23,17.25,680
20130701|2013-03-07 09:00,7,17.25,17.33,17.24,17.3,147
20130701|2013-03-07 09:30,7,17.25,17.32,17.25,17.3,178
20130701|2013-03-07 10:00,7,17.29,17.3,17.22,17.25,150
20130701|2013-03-07 10:30,7,17.3,17.35,17.23,17.32,345
20130701|2013-03-07 11:00,7,17.35,17.35,17.3,17.3,1372
20130701|2013-03-07 11:30,7,17.3,17.35,17.3,17.35,69
20130701|2013-03-07 12:00,7,17.3,17.3,17.24,17.26,281
20130701|2013-03-07 12:30,7,17.26,17.36,17.22,17.25,182
20130701|2013-03-07 13:00,7,17.25,17.45,17.25,17.35,399
20130701|2013-03-07 13:30,7,17.32,17.35,17.3,17.35,29
20130701|2013-03-07 14:00,7,17.3,17.35,17.27,17.35,167
20130701|2013-03-07 14:30,7,17.32,17.35,17.28,17.3,267
20130701|2013-03-07 15:00,7,17.3,17.45,17.25,17.4,1042
20130701|2013-03-07 15:30,7,17.38,17.38,17.38,17.38,1
20130701|2013-03-08 07:00,8,17.3,17.37,17.3,17.35,125
20130701|2013-03-08 07:30,8,17.3,17.37,17.22,17.25,322
20130701|2013-03-08 08:00,8,17.25,17.27,17.25,17.27,60
20130701|2013-03-08 08:30,8,17.2,17.35,17.17,17.25,909
20130701|2013-03-08 09:00,8,17.3,17.45,17.25,17.32,656
20130701|2013-03-08 09:30,8,17.31,17.4,17.29,17.3,294
20130701|2013-03-08 10:00,8,17.3,17.35,17.25,17.3,263
20130701|2013-03-08 10:30,8,17.25,17.3,17.24,17.24,394
20130701|2013-03-08 11:00,8,17.25,17.35,17.24,17.34,227
20130701|2013-03-08 11:30,8,17.32,17.4,17.32,17.4,204
20130701|2013-03-08 12:00,8,17.4,17.45,17.35,17.44,204
20130701|2013-03-08 12:30,8,17.45,17.5,17.35,17.4,170
20130701|2013-03-08 13:00,8,17.36,17.4,17.28,17.3,210
20130701|2013-03-08 13:30,8,17.3,17.35,17.25,17.31,685
20130701|2013-03-08 14:00,8,17.35,17.4,17.3,17.33,140
20130701|2013-03-08 14:30,8,17.3,17.35,17.15,17.27,659
20130701|2013-03-08 15:00,8,17.27,17.4,17.23,17.3,874
20130701|2013-03-08 15:30,8,17.28,17.28,17.28,17.28,1
20130701|2013-03-11 07:00,11,17.45,17.45,17.35,17.35,87
20130701|2013-03-11 07:30,11,17.36,17.38,17.34,17.37,63
20130701|2013-03-11 08:00,11,17.36,17.39,17.35,17.38,124
20130701|2013-03-11 08:30,11,17.35,17.5,17.35,17.4,531
20130701|2013-03-11 09:00,11,17.35,17.45,17.35,17.4,332
20130701|2013-03-11 09:30,11,17.35,17.4,17.29,17.3,701
20130701|2013-03-11 10:00,11,17.35,17.35,17.25,17.25,261
20130701|2013-03-11 10:30,11,17.3,17.35,17.25,17.35,458
20130701|2013-03-11 11:00,11,17.35,17.35,17.3,17.33,640
20130701|2013-03-11 11:30,11,17.35,17.35,17.3,17.35,664
20130701|2013-03-11 12:00,11,17.33,17.35,17.2,17.25,399
20130701|2013-03-11 12:30,11,17.25,17.27,17.2,17.25,448
20130701|2013-03-11 13:00,11,17.25,17.3,17.2,17.3,727
20130701|2013-03-11 13:30,11,17.3,17.3,17.2,17.25,801
20130701|2013-03-11 14:00,11,17.25,17.3,17.22,17.3,352
20130701|2013-03-11 14:30,11,17.25,17.35,17.23,17.25,885
20130701|2013-03-11 15:00,11,17.25,17.3,17.05,17.15,1501
20130701|2013-03-11 15:30,11,17.14,17.14,17.14,17.14,40
20130701|2013-03-12 07:00,12,17.25,17.28,17.21,17.27,113
20130701|2013-03-12 07:30,12,17.25,17.29,17.25,17.29,22
20130701|2013-03-12 08:00,12,17.25,17.3,17.24,17.29,56
20130701|2013-03-12 08:30,12,17.27,17.35,17.14,17.19,1260
20130701|2013-03-12 09:00,12,17.2,17.25,17.12,17.23,261
20130701|2013-03-12 09:30,12,17.24,17.35,17.22,17.32,640
20130701|2013-03-12 10:00,12,17.35,17.53,17.31,17.52,723
20130701|2013-03-12 10:30,12,17.55,17.55,17.25,17.25,711
20130701|2013-03-12 11:00,12,17.3,17.45,17.27,17.43,725
20130701|2013-03-12 11:30,12,17.45,17.47,17.3,17.3,260
20130701|2013-03-12 12:00,12,17.35,17.37,17.34,17.35,79
20130701|2013-03-12 12:30,12,17.4,17.5,17.35,17.48,92
20130701|2013-03-12 13:00,12,17.5,17.57,17.43,17.46,443
20130701|2013-03-12 13:30,12,17.45,17.45,17.28,17.35,609
20130701|2013-03-12 14:00,12,17.34,17.35,17.25,17.3,265
20130701|2013-03-12 14:30,12,17.3,17.37,17.25,17.3,496
20130701|2013-03-12 15:00,12,17.3,17.33,17.2,17.3,956
20130701|2013-03-12 15:30,12,17.28,17.28,17.28,17.28,2
20130701|2013-03-13 07:00,13,17.45,17.47,17.35,17.35,217
20130701|2013-03-13 07:30,13,17.35,17.35,17.25,17.3,402
20130701|2013-03-13 08:00,13,17.34,17.35,17.34,17.35,45
20130701|2013-03-13 08:30,13,17.35,17.54,17.28,17.42,543
20130701|2013-03-13 09:00,13,17.41,17.55,17.34,17.35,164
20130701|2013-03-13 09:30,13,17.4,17.41,17.25,17.28,241
20130701|2013-03-13 10:00,13,17.27,17.3,17.2,17.3,161
20130701|2013-03-13 10:30,13,17.35,17.35,17.28,17.35,45
20130701|2013-03-13 11:00,13,17.3,17.31,17.23,17.28,171
20130701|2013-03-13 11:30,13,17.27,17.35,17.2,17.3,620
20130701|2013-03-13 12:00,13,17.31,17.4,17.3,17.33,1099
20130701|2013-03-13 12:30,13,17.32,17.32,17.25,17.25,77
20130701|2013-03-13 13:00,13,17.3,17.35,17.25,17.29,611
20130701|2013-03-13 13:30,13,17.3,17.32,17.29,17.31,89
20130701|2013-03-13 14:00,13,17.3,17.4,17.29,17.33,336
20130701|2013-03-13 14:30,13,17.31,17.35,17.27,17.35,427
20130701|2013-03-13 15:00,13,17.35,17.4,17.3,17.35,831
20130701|2013-03-13 15:30,13,17.38,17.38,17.38,17.38,2
20130701|2013-03-14 07:00,14,17.5,17.5,17.3,17.35,230
20130701|2013-03-14 07:30,14,17.31,17.35,17.27,17.3,54
20130701|2013-03-14 08:00,14,17.3,17.35,17.3,17.35,33
20130701|2013-03-14 08:30,14,17.35,17.41,17.28,17.35,445
20130701|2013-03-14 09:00,14,17.35,17.47,17.3,17.4,775
20130701|2013-03-14 09:30,14,17.35,17.4,17.34,17.35,302
20130701|2013-03-14 10:00,14,17.35,17.45,17.35,17.45,99
20130701|2013-03-14 10:30,14,17.45,17.5,17.4,17.45,626
20130701|2013-03-14 11:00,14,17.43,17.45,17.38,17.43,76
20130701|2013-03-14 11:30,14,17.43,17.44,17.34,17.37,853
20130701|2013-03-14 12:00,14,17.35,17.39,17.33,17.36,89
20130701|2013-03-14 12:30,14,17.39,17.45,17.35,17.4,187
20130701|2013-03-14 13:00,14,17.42,17.45,17.38,17.4,58
20130701|2013-03-14 13:30,14,17.4,17.4,17.33,17.35,340
20130701|2013-03-14 14:00,14,17.3,17.33,17.26,17.27,349
20130701|2013-03-14 14:30,14,17.28,17.33,17.25,17.32,376
20130701|2013-03-14 15:00,14,17.31,17.35,17.2,17.2,2031
20130701|2013-03-14 15:30,14,17.23,17.23,17.23,17.23,2
20130701|2013-03-15 07:00,15,17.25,17.26,17.23,17.23,61
20130701|2013-03-15 07:30,15,17.25,17.26,17.22,17.25,46
20130701|2013-03-15 08:00,15,17.28,17.36,17.27,17.36,101
20130701|2013-03-15 08:30,15,17.33,17.45,17.3,17.45,1109
20130701|2013-03-15 09:00,15,17.45,17.47,17.31,17.4,478
20130701|2013-03-15 09:30,15,17.4,17.4,17.32,17.35,143
20130701|2013-03-15 10:00,15,17.35,17.4,17.3,17.3,1095
20130701|2013-03-15 10:30,15,17.3,17.3,17.2,17.27,384
20130701|2013-03-15 11:00,15,17.26,17.28,17.15,17.25,556
20130701|2013-03-15 11:30,15,17.25,17.35,17.25,17.35,279
20130701|2013-03-15 12:00,15,17.35,17.37,17.35,17.37,61
20130701|2013-03-15 12:30,15,17.35,17.39,17.35,17.35,109
20130701|2013-03-15 13:00,15,17.35,17.44,17.35,17.43,191
20130701|2013-03-15 13:30,15,17.43,17.48,17.35,17.44,553
20130701|2013-03-15 14:00,15,17.42,17.43,17.35,17.35,285
20130701|2013-03-15 14:30,15,17.35,17.36,17.3,17.32,157
20130701|2013-03-15 15:00,15,17.31,17.4,17.3,17.3,1266
20130701|2013-03-15 15:30,15,17.32,17.32,17.32,17.32,1
20130701|2013-03-18 07:00,18,17.7,17.9,17.7,17.9,200
20130701|2013-03-18 07:30,18,17.9,17.94,17.87,17.94,187
20130701|2013-03-18 08:00,18,17.9,18.05,17.9,17.96,355
20130701|2013-03-18 08:30,18,18,18.05,17.45,17.49,1460
20130701|2013-03-18 09:00,18,17.5,17.58,17.42,17.52,330
20130701|2013-03-18 09:30,18,17.5,17.6,17.5,17.6,309
20130701|2013-03-18 10:00,18,17.6,17.62,17.55,17.55,117
20130701|2013-03-18 10:30,18,17.6,17.64,17.55,17.55,178
20130701|2013-03-18 11:00,18,17.5,17.5,17.38,17.5,313
20130701|2013-03-18 11:30,18,17.48,17.5,17.43,17.43,74
20130701|2013-03-18 12:00,18,17.45,17.5,17.43,17.5,136
20130701|2013-03-18 12:30,18,17.54,17.57,17.5,17.52,171
20130701|2013-03-18 13:00,18,17.47,17.47,17.38,17.4,127
20130701|2013-03-18 13:30,18,17.39,17.47,17.36,17.47,187
20130701|2013-03-18 14:00,18,17.45,17.65,17.35,17.65,421
20130701|2013-03-18 14:30,18,17.7,17.78,17.54,17.62,1540
20130701|2013-03-18 15:00,18,17.6,17.65,17.55,17.65,973
20130701|2013-03-18 15:30,18,17.62,17.62,17.62,17.62,16
20130701|2013-03-19 07:00,19,17.55,17.55,17.31,17.35,63
20130701|2013-03-19 07:30,19,17.31,17.43,17.28,17.4,426
20130701|2013-03-19 08:00,19,17.45,17.55,17.43,17.55,489
20130701|2013-03-19 08:30,19,17.6,17.6,17.45,17.55,660
20130701|2013-03-19 09:00,19,17.5,17.63,17.49,17.6,622
20130701|2013-03-19 09:30,19,17.6,17.8,17.59,17.75,1078
20130701|2013-03-19 10:00,19,17.75,17.8,17.63,17.7,330
20130701|2013-03-19 10:30,19,17.7,18.15,17.6,18.1,1107
20130701|2013-03-19 11:00,19,18.1,18.15,17.8,17.89,1046
20130701|2013-03-19 11:30,19,17.89,17.99,17.85,17.96,860
20130701|2013-03-19 12:00,19,17.98,18.07,17.9,17.95,454
20130701|2013-03-19 12:30,19,18,18.08,17.85,17.88,652
20130701|2013-03-19 13:00,19,17.85,18,17.7,17.85,523
20130701|2013-03-19 13:30,19,17.8,17.87,17.74,17.85,550
20130701|2013-03-19 14:00,19,17.85,17.96,17.6,17.8,1019
20130701|2013-03-19 14:30,19,17.78,17.82,17.5,17.55,858
20130701|2013-03-19 15:00,19,17.54,17.65,17.45,17.65,1289
20130701|2013-03-19 15:30,19,17.62,17.62,17.62,17.62,64
20130701|2013-03-20 07:00,20,17.48,17.53,17.33,17.45,685
20130701|2013-03-20 07:30,20,17.45,17.5,17.4,17.45,339
20130701|2013-03-20 08:00,20,17.45,17.47,17.25,17.25,112
20130701|2013-03-20 08:30,20,17.3,17.45,17.1,17.45,1192
20130701|2013-03-20 09:00,20,17.43,17.45,17.29,17.3,349
20130701|2013-03-20 09:30,20,17.33,17.43,17.31,17.35,252
20130701|2013-03-20 10:00,20,17.34,17.42,17.3,17.37,399
20130701|2013-03-20 10:30,20,17.37,17.45,17.35,17.41,490
20130701|2013-03-20 11:00,20,17.4,17.4,17.3,17.3,90
20130701|2013-03-20 11:30,20,17.34,17.34,17.24,17.3,297
20130701|2013-03-20 12:00,20,17.3,17.32,17.27,17.31,154
20130701|2013-03-20 12:30,20,17.3,17.4,17.3,17.3,330
20130701|2013-03-20 13:00,20,17.35,17.4,17.13,17.15,538
20130701|2013-03-20 13:30,20,17.13,17.3,17.13,17.3,303
20130701|2013-03-20 14:00,20,17.3,17.35,17.29,17.32,181
20130701|2013-03-20 14:30,20,17.35,17.38,17.24,17.3,521
20130701|2013-03-20 15:00,20,17.3,17.5,17.3,17.5,1656
20130701|2013-03-20 15:30,20,17.47,17.47,17.47,17.47,66
20130701|2013-03-21 07:00,21,17.4,17.45,17.4,17.41,138
20130701|2013-03-21 07:30,21,17.4,17.48,17.4,17.45,397
20130701|2013-03-21 08:00,21,17.48,17.7,17.45,17.7,237
20130701|2013-03-21 08:30,21,17.7,17.7,17.45,17.45,1224
20130701|2013-03-21 09:00,21,17.5,17.79,17.5,17.67,880
20130701|2013-03-21 09:30,21,17.65,17.77,17.55,17.6,761
20130701|2013-03-21 10:00,21,17.6,17.8,17.5,17.55,2301
20130701|2013-03-21 10:30,21,17.6,17.6,17.45,17.45,292
20130701|2013-03-21 11:00,21,17.45,17.52,17.45,17.5,195
20130701|2013-03-21 12:30,21,17.65,17.8,17.61,17.7,1288
20130701|2013-03-21 13:00,21,17.7,17.82,17.55,17.61,789
20130701|2013-03-21 13:30,21,17.55,17.65,17.55,17.6,248
20130701|2013-03-21 14:00,21,17.6,17.73,17.55,17.57,382
20130701|2013-03-21 14:30,21,17.6,17.74,17.6,17.63,624
20130701|2013-03-21 15:00,21,17.6,17.75,17.6,17.65,3744
20130701|2013-03-21 15:30,21,17.63,17.63,17.63,17.63,8
20130701|2013-03-22 07:00,22,17.55,17.55,17.45,17.45,202
20130701|2013-03-22 07:30,22,17.45,17.47,17.4,17.42,156
20130701|2013-03-22 08:00,22,17.45,17.45,17.4,17.45,172
20130701|2013-03-22 08:30,22,17.4,17.58,17.4,17.5,519
20130701|2013-03-22 09:00,22,17.45,17.5,17.4,17.45,418
20130701|2013-03-22 09:30,22,17.45,17.52,17.42,17.47,560
20130701|2013-03-22 10:00,22,17.49,17.5,17.41,17.42,652
20130701|2013-03-22 10:30,22,17.4,17.5,17.4,17.48,270
20130701|2013-03-22 11:00,22,17.45,17.57,17.45,17.45,1595
20130701|2013-03-22 11:30,22,17.45,17.48,17.4,17.42,330
20130701|2013-03-22 12:00,22,17.4,17.45,17.37,17.42,194
20130701|2013-03-22 12:30,22,17.4,17.47,17.35,17.47,191
20130701|2013-03-22 13:00,22,17.45,17.5,17.45,17.5,142
20130701|2013-03-22 13:30,22,17.55,17.58,17.55,17.55,325
20130701|2013-03-22 14:00,22,17.55,17.65,17.53,17.6,284
20130701|2013-03-22 14:30,22,17.55,17.58,17.48,17.5,585
20130701|2013-03-22 15:00,22,17.5,17.65,17.45,17.63,1067
20130701|2013-03-22 15:30,22,17.61,17.61,17.61,17.61,5
20130701|2013-03-25 07:00,25,17.39,17.4,17.22,17.3,295
20130701|2013-03-25 07:30,25,17.3,17.4,17.3,17.39,152
20130701|2013-03-25 08:00,25,17.4,17.41,17.35,17.4,25
20130701|2013-03-25 08:30,25,17.4,17.5,17.3,17.33,1092
20130701|2013-03-25 09:00,25,17.33,17.43,17.25,17.35,476
20130701|2013-03-25 09:30,25,17.35,17.69,17.35,17.62,1045
20130701|2013-03-25 10:00,25,17.65,17.8,17.5,17.6,1135
20130701|2013-03-25 10:30,25,17.55,17.6,17.35,17.44,1091
20130701|2013-03-25 11:00,25,17.4,17.55,17.35,17.5,380
20130701|2013-03-25 11:30,25,17.5,17.64,17.5,17.63,230
20130701|2013-03-25 12:00,25,17.65,17.73,17.5,17.53,852
20130701|2013-03-25 12:30,25,17.55,17.58,17.45,17.5,732
20130701|2013-03-25 13:00,25,17.5,17.6,17.45,17.55,708
20130701|2013-03-25 13:30,25,17.58,17.6,17.5,17.52,170
20130701|2013-03-25 14:00,25,17.55,17.6,17.45,17.53,842
20130701|2013-03-25 14:30,25,17.53,17.6,17.45,17.46,1136
20130701|2013-03-25 15:00,25,17.45,17.47,17.25,17.33,2121
20130701|2013-03-25 15:30,25,17.34,17.34,17.34,17.34,31
20130701|2013-03-26 07:00,26,17.25,17.25,17.14,17.15,122
20130701|2013-03-26 07:30,26,17.13,17.17,17.12,17.17,83
20130701|2013-03-26 08:00,26,17.15,17.2,17.1,17.15,440
20130701|2013-03-26 08:30,26,17.15,17.17,17.02,17.05,1412
20130701|2013-03-26 09:00,26,17.14,17.2,17.05,17.05,630
20130701|2013-03-26 09:30,26,17.1,17.29,17.05,17.25,1110
20130701|2013-03-26 10:00,26,17.25,17.3,17.2,17.22,271
20130701|2013-03-26 10:30,26,17.2,17.22,17.15,17.2,233
20130701|2013-03-26 11:00,26,17.21,17.27,17.15,17.23,517
20130701|2013-03-26 11:30,26,17.2,17.23,17.15,17.15,112
20130701|2013-03-26 12:00,26,17.15,17.19,17.09,17.1,213
20130701|2013-03-26 12:30,26,17.1,17.15,17.09,17.12,319
20130701|2013-03-26 13:00,26,17.12,17.17,17.1,17.1,485
20130701|2013-03-26 13:30,26,17.1,17.2,17.1,17.15,202
20130701|2013-03-26 14:00,26,17.15,17.2,17.1,17.16,358
20130701|2013-03-26 14:30,26,17.15,17.2,17.1,17.19,1584
20130701|2013-03-26 15:00,26,17.15,17.25,17.1,17.25,1450
20130701|2013-03-26 15:30,26,17.24,17.24,17.24,17.24,5
20130701|2013-03-27 07:00,27,17.4,17.4,17.24,17.27,575
20130701|2013-03-27 07:30,27,17.3,17.31,17.25,17.3,144
20130701|2013-03-27 08:00,27,17.34,17.43,17.32,17.4,94
20130701|2013-03-27 08:30,27,17.4,17.55,17.3,17.41,1391
20130701|2013-03-27 09:00,27,17.42,17.43,17.25,17.28,414
20130701|2013-03-27 09:30,27,17.3,17.35,17.2,17.28,367
20130701|2013-03-27 10:00,27,17.28,17.37,17.2,17.26,1129
20130701|2013-03-27 10:30,27,17.25,17.27,17.15,17.23,216
20130701|2013-03-27 11:00,27,17.22,17.28,17.2,17.28,130
20130701|2013-03-27 11:30,27,17.28,17.38,17.24,17.34,347
20130701|2013-03-27 12:00,27,17.34,17.41,17.3,17.35,489
20130701|2013-03-27 12:30,27,17.35,17.35,17.25,17.3,418
20130701|2013-03-27 13:00,27,17.25,17.27,17.2,17.2,242
20130701|2013-03-27 13:30,27,17.2,17.3,17.2,17.2,545
20130701|2013-03-27 14:00,27,17.2,17.28,17.2,17.22,239
20130701|2013-03-27 14:30,27,17.2,17.3,17.2,17.28,282
20130701|2013-03-27 15:00,27,17.29,17.35,17.25,17.3,1149
20130701|2013-03-27 16:00,27,17.27,17.27,17.27,17.27,10
20130701|2013-03-28 07:00,28,17.3,17.3,17.2,17.2,38
20130701|2013-03-28 07:30,28,17.2,17.23,17.17,17.23,109
20130701|2013-03-28 08:00,28,17.23,17.25,17.21,17.23,44
20130701|2013-03-28 08:30,28,17.25,17.37,17.16,17.23,572
20130701|2013-03-28 09:00,28,17.25,17.35,17.22,17.27,484
20130701|2013-03-28 09:30,28,17.25,17.25,17.15,17.23,783
20130701|2013-03-28 10:00,28,17.23,17.25,17.19,17.2,358
20130701|2013-03-28 10:30,28,17.25,17.28,17.22,17.25,107
20130701|2013-03-28 11:00,28,17.3,17.35,17.25,17.35,194
20130701|2013-03-28 11:30,28,17.34,17.34,17.25,17.28,135
20130701|2013-03-28 12:00,28,17.3,17.3,17.25,17.28,37
20130701|2013-03-28 12:30,28,17.25,17.3,17.25,17.3,143
20130701|2013-03-28 13:00,28,17.3,17.33,17.29,17.29,90
20130701|2013-03-28 13:30,28,17.3,17.3,17.28,17.28,15
20130701|2013-03-28 14:00,28,17.3,17.33,17.29,17.33,106
20130701|2013-03-28 14:30,28,17.3,17.33,17.28,17.33,313
20130701|2013-03-28 15:00,28,17.3,17.4,17.3,17.35,1981
20130701|2013-03-28 15:30,28,17.34,17.34,17.34,17.34,60
20130701|2013-04-01 07:00,1,17.33,17.35,17.25,17.25,137
20130701|2013-04-01 07:30,1,17.3,17.35,17.3,17.3,120
20130701|2013-04-01 08:00,1,17.3,17.32,17.28,17.3,76
20130701|2013-04-01 08:30,1,17.35,17.35,17.25,17.32,874
20130701|2013-04-01 09:00,1,17.3,17.4,17.25,17.25,220
20130701|2013-04-01 09:30,1,17.27,17.38,17.27,17.35,1003
20130701|2013-04-01 10:00,1,17.39,17.43,17.33,17.35,354
20130701|2013-04-01 10:30,1,17.4,17.4,17.25,17.32,156
20130701|2013-04-01 11:00,1,17.35,17.4,17.3,17.32,109
20130701|2013-04-01 11:30,1,17.35,17.35,17.25,17.25,74
20130701|2013-04-01 12:00,1,17.25,17.3,17.25,17.28,89
20130701|2013-04-01 12:30,1,17.29,17.35,17.25,17.33,182
20130701|2013-04-01 13:00,1,17.3,17.33,17.25,17.29,764
20130701|2013-04-01 13:30,1,17.29,17.33,17.29,17.32,64
20130701|2013-04-01 14:00,1,17.3,17.45,17.3,17.38,209
20130701|2013-04-01 14:30,1,17.36,17.41,17.34,17.38,297
20130701|2013-04-01 15:00,1,17.37,17.5,17.35,17.48,1543
20130701|2013-04-01 15:30,1,17.5,17.5,17.5,17.5,1
20130701|2013-04-02 07:00,2,17.34,17.34,17.2,17.25,126
20130701|2013-04-02 07:30,2,17.25,17.28,17.2,17.25,77
20130701|2013-04-02 08:00,2,17.25,17.29,17.23,17.23,176
20130701|2013-04-02 08:30,2,17.25,17.3,17.1,17.17,1218
20130701|2013-04-02 09:00,2,17.15,17.25,17.15,17.2,1458
20130701|2013-04-02 09:30,2,17.2,17.2,17.1,17.13,498
20130701|2013-04-02 10:00,2,17.14,17.17,17.1,17.1,200
20130701|2013-04-02 10:30,2,17.13,17.16,17.12,17.15,163
20130701|2013-04-02 11:00,2,17.12,17.13,17.12,17.13,25
20130701|2013-04-02 11:30,2,17.14,17.14,17.1,17.13,114
20130701|2013-04-02 12:00,2,17.1,17.19,17.1,17.17,244
20130701|2013-04-02 12:30,2,17.17,17.2,17.14,17.17,101
20130701|2013-04-02 13:00,2,17.17,17.19,17.13,17.19,203
20130701|2013-04-02 13:30,2,17.19,17.24,17.17,17.19,564
20130701|2013-04-02 14:00,2,17.17,17.23,17.15,17.19,465
20130701|2013-04-02 14:30,2,17.22,17.29,17.14,17.14,481
20130701|2013-04-02 15:00,2,17.14,17.15,17.05,17.15,1212
20130701|2013-04-02 15:30,2,17.12,17.12,17.12,17.12,6
20130701|2013-04-03 07:00,3,17.12,17.12,17,17.08,151
20130701|2013-04-03 07:30,3,17.1,17.1,17.03,17.1,96
20130701|2013-04-03 08:00,3,17.05,17.1,17.02,17.05,238
20130701|2013-04-03 08:30,3,17,17.15,16.95,17.07,1002
20130701|2013-04-03 09:00,3,17.05,17.19,17.05,17.07,1096
20130701|2013-04-03 09:30,3,17.07,17.13,17.05,17.1,711
20130701|2013-04-03 10:00,3,17.1,17.15,17.1,17.1,948
20130701|2013-04-03 10:30,3,17.1,17.15,17.09,17.09,784
20130701|2013-04-03 11:00,3,17.09,17.1,17.05,17.1,243
20130701|2013-04-03 11:30,3,17.1,17.15,17.07,17.13,194
20130701|2013-04-03 12:00,3,17.1,17.18,17.08,17.18,635
20130701|2013-04-03 12:30,3,17.15,17.34,17.15,17.34,1104
20130701|2013-04-03 13:00,3,17.3,17.35,17.19,17.22,787
20130701|2013-04-03 13:30,3,17.22,17.24,17.17,17.2,613
20130701|2013-04-03 14:00,3,17.2,17.25,17.17,17.25,296
20130701|2013-04-03 14:30,3,17.25,17.35,17.22,17.3,1798
20130701|2013-04-03 15:00,3,17.29,17.35,17.25,17.3,1233
20130701|2013-04-03 15:30,3,17.29,17.29,17.29,17.29,2
20130701|2013-04-04 07:00,4,17.15,17.2,17.11,17.2,271
20130701|2013-04-04 07:30,4,17.2,17.25,17.1,17.22,477
20130701|2013-04-04 08:00,4,17.2,17.25,17.15,17.2,420
20130701|2013-04-04 08:30,4,17.15,17.26,17.15,17.22,785
20130701|2013-04-04 09:00,4,17.22,17.45,17.2,17.35,937
20130701|2013-04-04 09:30,4,17.35,17.43,17.28,17.35,1117
20130701|2013-04-04 10:00,4,17.35,17.39,17.34,17.35,339
20130701|2013-04-04 10:30,4,17.36,17.45,17.33,17.4,536
20130701|2013-04-04 11:00,4,17.41,17.48,17.39,17.45,310
20130701|2013-04-04 11:30,4,17.45,17.45,17.35,17.39,365
20130701|2013-04-04 12:00,4,17.4,17.44,17.35,17.35,209
20130701|2013-04-04 12:30,4,17.35,17.35,17.22,17.23,334
20130701|2013-04-04 13:00,4,17.25,17.3,17.22,17.27,1039
20130701|2013-04-04 13:30,4,17.25,17.3,17.2,17.23,271
20130701|2013-04-04 14:00,4,17.2,17.25,17.2,17.2,341
20130701|2013-04-04 14:30,4,17.2,17.2,17.07,17.1,619
20130701|2013-04-04 15:00,4,17.05,17.25,17,17.2,1785
20130701|2013-04-04 15:30,4,17.21,17.21,17.21,17.21,43
20130701|2013-04-05 07:00,5,17.45,17.56,17.35,17.45,483
20130701|2013-04-05 07:30,5,17.45,17.9,17.44,17.9,757
20130701|2013-04-05 08:00,5,17.89,17.9,17.78,17.79,407
20130701|2013-04-05 08:30,5,17.79,17.85,17.6,17.69,1175
20130701|2013-04-05 09:00,5,17.67,17.75,17.6,17.6,525
20130701|2013-04-05 09:30,5,17.6,17.62,17.45,17.45,1406
20130701|2013-04-05 10:00,5,17.45,17.45,17.32,17.4,457
20130701|2013-04-05 10:30,5,17.42,17.52,17.35,17.52,422
20130701|2013-04-05 11:00,5,17.55,17.6,17.5,17.54,400
20130701|2013-04-05 11:30,5,17.5,17.51,17.45,17.49,35
20130701|2013-04-05 12:00,5,17.47,17.49,17.41,17.44,73
20130701|2013-04-05 12:30,5,17.41,17.45,17.38,17.45,263
20130701|2013-04-05 13:00,5,17.45,17.47,17.4,17.41,165
20130701|2013-04-05 13:30,5,17.4,17.42,17.35,17.38,103
20130701|2013-04-05 14:00,5,17.4,17.48,17.38,17.45,619
20130701|2013-04-05 14:30,5,17.47,17.47,17.15,17.2,637
20130701|2013-04-05 15:00,5,17.2,17.3,17.1,17.3,1469
20130701|2013-04-05 15:30,5,17.22,17.22,17.22,17.22,77
20130701|2013-04-08 07:00,8,17.15,17.15,17.03,17.05,452
20130701|2013-04-08 07:30,8,17.05,17.05,16.99,17,405
20130701|2013-04-08 08:00,8,17,17.04,16.98,17,636
20130701|2013-04-08 08:30,8,17.05,17.15,16.97,17.09,1016
20130701|2013-04-08 09:00,8,17.09,17.17,17.05,17.1,305
20130701|2013-04-08 09:30,8,17.09,17.09,16.97,16.97,386
20130701|2013-04-08 10:00,8,17,17.04,16.94,16.98,535
20130701|2013-04-08 10:30,8,16.95,17,16.87,16.92,786
20130701|2013-04-08 11:00,8,16.9,16.98,16.87,16.98,185
20130701|2013-04-08 11:30,8,16.98,16.98,16.91,16.91,224
20130701|2013-04-08 12:00,8,16.9,16.93,16.88,16.9,202
20130701|2013-04-08 12:30,8,16.92,16.93,16.85,16.89,324
20130701|2013-04-08 13:00,8,16.86,16.88,16.8,16.85,251
20130701|2013-04-08 13:30,8,16.85,16.9,16.84,16.89,154
20130701|2013-04-08 14:00,8,16.85,16.9,16.83,16.88,531
20130701|2013-04-08 14:30,8,16.85,16.9,16.8,16.85,708
20130701|2013-04-08 15:00,8,16.8,16.85,16.7,16.75,1868
20130701|2013-04-08 15:30,8,16.76,16.77,16.75,16.76,172
20130701|2013-04-09 07:00,9,16.8,16.8,16.63,16.65,516
20130701|2013-04-09 07:30,9,16.65,16.65,16.58,16.62,986
20130701|2013-04-09 08:00,9,16.62,16.68,16.6,16.68,89
20130701|2013-04-09 08:30,9,16.7,16.85,16.65,16.85,631
20130701|2013-04-09 09:00,9,16.85,16.85,16.75,16.78,226
20130701|2013-04-09 09:30,9,16.75,16.92,16.73,16.84,656
20130701|2013-04-09 10:00,9,16.83,16.88,16.8,16.83,393
20130701|2013-04-09 10:30,9,16.83,16.85,16.73,16.73,519
20130701|2013-04-09 11:00,9,16.73,16.8,16.71,16.73,195
20130701|2013-04-09 11:30,9,16.73,16.73,16.68,16.73,256
20130701|2013-04-09 12:00,9,16.73,16.73,16.63,16.69,235
20130701|2013-04-09 12:30,9,16.68,16.7,16.65,16.68,151
20130701|2013-04-09 13:00,9,16.68,16.7,16.68,16.68,69
20130701|2013-04-09 13:30,9,16.68,16.69,16.62,16.64,335
20130701|2013-04-09 14:00,9,16.63,16.69,16.6,16.63,664
20130701|2013-04-09 14:30,9,16.6,16.7,16.58,16.67,654
20130701|2013-04-09 15:00,9,16.7,16.8,16.65,16.65,2306
20130701|2013-04-09 15:30,9,16.67,16.69,16.67,16.67,85
20130701|2013-04-10 07:00,10,16.6,16.64,16.5,16.5,419
20130701|2013-04-10 07:30,10,16.53,16.6,16.47,16.54,533
20130701|2013-04-10 08:00,10,16.55,16.55,16.47,16.48,170
20130701|2013-04-10 08:30,10,16.48,16.53,16.4,16.43,1183
20130701|2013-04-10 09:00,10,16.43,16.48,16.35,16.35,1598
20130701|2013-04-10 09:30,10,16.35,16.5,16.3,16.35,402
20130701|2013-04-10 10:00,10,16.35,16.43,16.33,16.4,519
20130701|2013-04-10 10:30,10,16.4,16.48,16.38,16.43,1005
20130701|2013-04-10 11:00,10,16.45,16.45,16.35,16.36,358
20130701|2013-04-10 11:30,10,16.38,16.38,16.33,16.33,116
20130701|2013-04-10 12:00,10,16.3,16.35,16.3,16.34,61
20130701|2013-04-10 12:30,10,16.32,16.4,16.3,16.37,263
20130701|2013-04-10 13:00,10,16.36,16.4,16.35,16.35,215
20130701|2013-04-10 13:30,10,16.4,16.44,16.38,16.4,329
20130701|2013-04-10 14:00,10,16.4,16.45,16.4,16.43,156
20130701|2013-04-10 14:30,10,16.45,16.45,16.35,16.38,373
20130701|2013-04-10 15:00,10,16.35,16.45,16.3,16.3,2262
20130701|2013-04-10 15:30,10,16.32,16.33,16.31,16.31,120
20130701|2013-04-11 07:00,11,16.4,16.4,16.25,16.3,420
20130701|2013-04-11 07:30,11,16.29,16.29,16.2,16.25,156
20130701|2013-04-11 08:00,11,16.25,16.3,16.23,16.28,208
20130701|2013-04-11 08:30,11,16.25,16.38,16.2,16.25,891
20130701|2013-04-11 09:00,11,16.25,16.25,16.12,16.12,476
20130701|2013-04-11 09:30,11,16.14,16.22,16.11,16.17,368
20130701|2013-04-11 10:00,11,16.17,16.3,16.15,16.3,437
20130701|2013-04-11 10:30,11,16.3,16.36,16.22,16.35,1638
20130701|2013-04-11 11:00,11,16.31,16.4,16.31,16.4,233
20130701|2013-04-11 11:30,11,16.4,16.4,16.3,16.34,158
20130701|2013-04-11 12:00,11,16.35,16.35,16.27,16.3,166
20130701|2013-04-11 12:30,11,16.3,16.3,16.23,16.3,471
20130701|2013-04-11 13:00,11,16.35,16.4,16.32,16.4,285
20130701|2013-04-11 13:30,11,16.4,16.42,16.36,16.39,298
20130701|2013-04-11 14:00,11,16.39,16.44,16.3,16.4,347
20130701|2013-04-11 14:30,11,16.4,16.43,16.3,16.34,276
20130701|2013-04-11 15:00,11,16.35,16.4,16.25,16.25,1865
20130701|2013-04-11 15:30,11,16.29,16.29,16.27,16.29,284
20130701|2013-04-12 07:00,12,16.4,16.51,16.4,16.47,238
20130701|2013-04-12 07:30,12,16.5,16.57,16.42,16.45,869
20130701|2013-04-12 08:00,12,16.45,16.5,16.4,16.47,92
20130701|2013-04-12 08:30,12,16.45,16.5,16.25,16.37,1486
20130701|2013-04-12 09:00,12,16.37,16.4,16.3,16.34,369
20130701|2013-04-12 09:30,12,16.35,16.57,16.35,16.45,1067
20130701|2013-04-12 10:00,12,16.5,16.55,16.35,16.35,239
20130701|2013-04-12 10:30,12,16.35,16.4,16.25,16.29,300
20130701|2013-04-12 11:00,12,16.25,16.3,16.2,16.3,728
20130701|2013-04-12 11:30,12,16.3,16.31,16.23,16.27,216
20130701|2013-04-12 12:00,12,16.28,16.29,16.2,16.27,272
20130701|2013-04-12 12:30,12,16.29,16.32,16.25,16.3,74
20130701|2013-04-12 13:00,12,16.3,16.3,16.28,16.3,65
20130701|2013-04-12 13:30,12,16.32,16.33,16.26,16.26,262
20130701|2013-04-12 14:00,12,16.25,16.26,16.12,16.17,762
20130701|2013-04-12 14:30,12,16.17,16.17,16.05,16.06,848
20130701|2013-04-12 15:00,12,16.05,16.1,15.95,15.95,3127
20130701|2013-04-12 15:30,12,15.98,15.98,15.98,15.98,4
20130701|2013-04-15 07:00,15,16.2,16.25,16.05,16.05,445
20130701|2013-04-15 07:30,15,16.1,16.15,16.03,16.07,367
20130701|2013-04-15 08:00,15,16.1,16.14,16.05,16.1,769
20130701|2013-04-15 08:30,15,16.1,16.22,16.05,16.12,1071
20130701|2013-04-15 09:00,15,16.15,16.25,16.12,16.18,738
20130701|2013-04-15 09:30,15,16.18,16.18,15.98,16.04,826
20130701|2013-04-15 10:00,15,16.05,16.16,16.05,16.13,325
20130701|2013-04-15 10:30,15,16.15,16.39,16.09,16.39,979
20130701|2013-04-15 11:00,15,16.35,16.46,16.33,16.39,1156
20130701|2013-04-15 11:30,15,16.4,16.43,16.31,16.33,1776
20130701|2013-04-15 12:00,15,16.35,16.45,16.25,16.45,2719
20130701|2013-04-15 12:30,15,16.43,16.54,16.39,16.52,795
20130701|2013-04-15 13:00,15,16.55,16.63,16.5,16.58,1086
20130701|2013-04-15 13:30,15,16.6,16.63,16.34,16.58,1686
20130701|2013-04-15 14:00,15,16.57,16.77,16.5,16.75,3302
20130701|2013-04-15 14:30,15,16.77,17.68,16.76,17.05,5914
20130701|2013-04-15 15:00,15,17.1,17.65,17.05,17.5,2824
20130701|2013-04-15 15:30,15,17.55,17.55,17.55,17.55,50
20130701|2013-04-16 07:00,16,17.3,17.3,16.43,16.53,1291
20130701|2013-04-16 07:30,16,16.55,16.77,16.5,16.65,748
20130701|2013-04-16 08:00,16,16.65,16.72,16.59,16.6,562
20130701|2013-04-16 08:30,16,16.6,16.75,16.45,16.5,1669
20130701|2013-04-16 09:00,16,16.55,16.71,16.47,16.63,1150
20130701|2013-04-16 09:30,16,16.61,16.8,16.55,16.65,922
20130701|2013-04-16 10:00,16,16.65,16.67,16.45,16.53,852
20130701|2013-04-16 10:30,16,16.55,16.55,16.33,16.4,781
20130701|2013-04-16 11:00,16,16.4,16.44,16.3,16.38,378
20130701|2013-04-16 11:30,16,16.4,16.43,16.35,16.37,354
20130701|2013-04-16 12:00,16,16.4,16.4,16.29,16.31,634
20130701|2013-04-16 12:30,16,16.35,16.4,16.32,16.35,438
20130701|2013-04-16 13:00,16,16.4,16.45,16.35,16.4,760
20130701|2013-04-16 13:30,16,16.45,16.45,16.3,16.3,1193
20130701|2013-04-16 14:00,16,16.35,16.4,16.2,16.25,902
20130701|2013-04-16 14:30,16,16.25,16.28,16.08,16.1,1253
20130701|2013-04-16 15:00,16,16.11,16.4,16.1,16.35,3356
20130701|2013-04-16 15:30,16,16.33,16.33,16.33,16.33,3
20130701|2013-04-17 07:00,17,16.65,16.75,16.6,16.65,610
20130701|2013-04-17 07:30,17,16.6,16.63,16.52,16.55,344
20130701|2013-04-17 08:00,17,16.55,16.63,16.47,16.6,966
20130701|2013-04-17 08:30,17,16.55,16.88,16.55,16.7,2557
20130701|2013-04-17 09:00,17,16.7,16.88,16.58,16.81,2923
20130701|2013-04-17 09:30,17,16.82,17.5,16.82,17.48,3421
20130701|2013-04-17 10:00,17,17.48,17.5,16.97,17.03,2215
20130701|2013-04-17 10:30,17,17.04,17.2,17,17.2,1434
20130701|2013-04-17 11:00,17,17.18,17.49,17.15,17.46,1854
20130701|2013-04-17 11:30,17,17.45,17.48,17.3,17.32,1045
20130701|2013-04-17 12:00,17,17.3,17.37,17.14,17.23,1088
20130701|2013-04-17 12:30,17,17.2,17.23,16.99,17.09,1236
20130701|2013-04-17 13:00,17,17.08,17.29,17.06,17.17,1800
20130701|2013-04-17 13:30,17,17.19,17.4,17.15,17.3,1379
20130701|2013-04-17 14:00,17,17.3,17.42,17.23,17.35,1081
20130701|2013-04-17 14:30,17,17.38,17.5,17.2,17.23,1540
20130701|2013-04-17 15:00,17,17.25,17.28,17.1,17.15,2291
20130701|2013-04-17 15:30,17,17.13,17.13,17.13,17.13,2
20130701|2013-04-18 07:00,18,17,17.05,16.93,17.03,560
20130701|2013-04-18 07:30,18,17,17.15,16.98,17.11,174
20130701|2013-04-18 08:00,18,17.1,17.25,17.09,17.2,487
20130701|2013-04-18 08:30,18,17.15,17.58,17.15,17.45,3445
20130701|2013-04-18 09:00,18,17.45,17.83,17.45,17.55,3501
20130701|2013-04-18 09:30,18,17.5,17.6,17.32,17.4,1751
20130701|2013-04-18 10:00,18,17.41,17.58,17.4,17.55,1284
20130701|2013-04-18 10:30,18,17.55,17.72,17.5,17.7,848
20130701|2013-04-18 11:00,18,17.65,17.78,17.65,17.67,751
20130701|2013-04-18 11:30,18,17.69,17.75,17.56,17.6,674
20130701|2013-04-18 12:00,18,17.6,17.69,17.55,17.62,586
20130701|2013-04-18 12:30,18,17.63,17.82,17.63,17.7,1009
20130701|2013-04-18 13:00,18,17.74,17.94,17.69,17.75,872
20130701|2013-04-18 13:30,18,17.77,17.98,17.75,17.93,684
20130701|2013-04-18 14:00,18,17.91,17.95,17.68,17.72,1002
20130701|2013-04-18 14:30,18,17.69,17.69,17.48,17.6,1624
20130701|2013-04-18 15:00,18,17.65,17.96,17.55,17.85,3652
20130701|2013-04-18 15:30,18,17.88,17.88,17.88,17.88,4
20130701|2013-04-19 07:00,19,17.5,17.72,17.5,17.7,546
20130701|2013-04-19 07:30,19,17.65,17.79,17.6,17.69,402
20130701|2013-04-19 08:00,19,17.67,17.71,17.58,17.58,405
20130701|2013-04-19 08:30,19,17.63,17.77,17.48,17.59,2359
20130701|2013-04-19 09:00,19,17.6,17.7,17.5,17.6,1750
20130701|2013-04-19 09:30,19,17.57,17.65,17.31,17.35,1072
20130701|2013-04-19 10:00,19,17.31,17.35,17.13,17.23,1212
20130701|2013-04-19 10:30,19,17.23,17.3,17.1,17.27,383
20130701|2013-04-19 11:00,19,17.3,17.31,17.22,17.31,370
20130701|2013-04-19 11:30,19,17.35,17.39,17.3,17.39,260
20130701|2013-04-19 12:00,19,17.4,17.5,17.38,17.4,250
20130701|2013-04-19 12:30,19,17.4,17.4,17.3,17.35,451
20130701|2013-04-19 13:00,19,17.35,17.35,17.27,17.3,138
20130701|2013-04-19 13:30,19,17.25,17.38,17.25,17.35,227
20130701|2013-04-19 14:00,19,17.35,17.4,17.1,17.14,828
20130701|2013-04-19 14:30,19,17.14,17.25,17.05,17.22,775
20130701|2013-04-19 15:00,19,17.2,17.55,17.18,17.5,3920
20130701|2013-04-19 15:30,19,17.51,17.51,17.51,17.51,8
20130701|2013-04-22 07:00,22,17.25,17.25,17.15,17.18,629
20130701|2013-04-22 07:30,22,17.15,17.33,17.1,17.3,392
20130701|2013-04-22 08:00,22,17.32,17.38,17.28,17.29,429
20130701|2013-04-22 08:30,22,17.3,17.4,17.15,17.27,1511
20130701|2013-04-22 09:00,22,17.3,17.54,17.26,17.42,1001
20130701|2013-04-22 09:30,22,17.45,17.54,17.16,17.16,1218
20130701|2013-04-22 10:00,22,17.2,17.2,17.05,17.13,1740
20130701|2013-04-22 10:30,22,17.15,17.15,17.05,17.08,1099
20130701|2013-04-22 11:00,22,17.1,17.1,16.9,16.93,435
20130701|2013-04-22 11:30,22,16.95,16.95,16.85,16.9,364
20130701|2013-04-22 12:00,22,16.95,17.03,16.9,16.94,482
20130701|2013-04-22 12:30,22,16.95,17,16.89,17,786
20130701|2013-04-22 13:00,22,17.05,17.05,16.73,16.78,1033
20130701|2013-04-22 13:30,22,16.8,16.89,16.75,16.81,729
20130701|2013-04-22 14:00,22,16.85,16.88,16.79,16.83,609
20130701|2013-04-22 14:30,22,16.85,17.05,16.82,17.02,821
20130701|2013-04-22 15:00,22,17,17.05,16.9,16.9,2635
20130701|2013-04-22 15:30,22,16.92,16.93,16.91,16.93,278
20130701|2013-04-23 07:00,23,16.77,16.77,16.52,16.52,377
20130701|2013-04-23 07:30,23,16.55,16.6,16.42,16.55,544
20130701|2013-04-23 08:00,23,16.54,16.62,16.49,16.5,360
20130701|2013-04-23 08:30,23,16.45,16.55,16.4,16.5,897
20130701|2013-04-23 09:00,23,16.45,16.48,16.35,16.4,625
20130701|2013-04-23 09:30,23,16.4,16.41,16.35,16.38,527
20130701|2013-04-23 10:00,23,16.35,16.39,16.27,16.3,786
20130701|2013-04-23 10:30,23,16.3,16.35,16.23,16.35,391
20130701|2013-04-23 11:00,23,16.35,16.4,16.3,16.35,234
20130701|2013-04-23 11:30,23,16.35,16.45,16.3,16.35,480
20130701|2013-04-23 12:00,23,16.35,17.4,16.35,16.46,3921
20130701|2013-04-23 12:30,23,16.48,16.55,16.4,16.45,547
20130701|2013-04-23 13:00,23,16.45,16.49,16.32,16.46,348
20130701|2013-04-23 13:30,23,16.48,16.51,16.39,16.4,231
20130701|2013-04-23 14:00,23,16.38,16.4,16.3,16.31,172
20130701|2013-04-23 14:30,23,16.3,16.32,16.24,16.27,847
20130701|2013-04-23 15:00,23,16.3,16.4,16.2,16.35,2643
20130701|2013-04-23 15:30,23,16.37,16.37,16.35,16.35,15
20130701|2013-04-24 07:00,24,16.25,16.31,16.15,16.15,252
20130701|2013-04-24 07:30,24,16.15,16.25,16.1,16.2,903
20130701|2013-04-24 08:00,24,16.2,16.25,16.15,16.24,227
20130701|2013-04-24 08:30,24,16.24,16.33,16.15,16.28,1101
20130701|2013-04-24 09:00,24,16.28,16.38,16.23,16.28,799
20130701|2013-04-24 09:30,24,16.28,16.3,16.15,16.2,549
20130701|2013-04-24 10:00,24,16.17,16.3,16.17,16.22,317
20130701|2013-04-24 10:30,24,16.2,16.27,16.15,16.2,387
20130701|2013-04-24 11:00,24,16.2,16.23,16.17,16.2,155
20130701|2013-04-24 11:30,24,16.2,16.27,16.2,16.25,72
20130701|2013-04-24 12:00,24,16.2,16.23,16.1,16.17,288
20130701|2013-04-24 12:30,24,16.15,16.15,16.15,16.15,156
20130701|2013-04-24 13:00,24,16.15,16.2,16.1,16.1,208
20130701|2013-04-24 13:30,24,16.1,16.15,16.1,16.1,97
20130701|2013-04-24 14:00,24,16.12,16.23,16.1,16.2,404
20130701|2013-04-24 14:30,24,16.2,16.3,16.2,16.26,905
20130701|2013-04-24 15:00,24,16.25,16.35,16.15,16.2,3048
20130701|2013-04-24 15:30,24,16.22,16.22,16.21,16.21,120
20130701|2013-04-25 07:00,25,16.1,16.1,15.99,16.01,529
20130701|2013-04-25 07:30,25,16,16.05,16,16.03,150
20130701|2013-04-25 08:00,25,16.05,16.08,16.03,16.08,157
20130701|2013-04-25 08:30,25,16.05,16.18,16.03,16.1,797
20130701|2013-04-25 09:00,25,16.1,16.1,16,16.05,404
20130701|2013-04-25 09:30,25,16.04,16.05,16,16.03,156
20130701|2013-04-25 10:00,25,16.03,16.19,16.03,16.13,246
20130701|2013-04-25 10:30,25,16.1,16.13,16.05,16.12,409
20130701|2013-04-25 11:00,25,16.12,16.12,16.05,16.07,66
20130701|2013-04-25 11:30,25,16.05,16.07,16.03,16.06,137
20130701|2013-04-25 12:00,25,16.05,16.05,16,16.03,79
20130701|2013-04-25 12:30,25,16,16.07,16,16.05,82
20130701|2013-04-25 13:00,25,16.05,16.1,16.05,16.08,220
20130701|2013-04-25 13:30,25,16.05,16.28,16.05,16.23,442
20130701|2013-04-25 14:00,25,16.25,16.4,16.23,16.32,625
20130701|2013-04-25 14:30,25,16.3,16.37,16.19,16.32,969
20130701|2013-04-25 15:00,25,16.32,16.4,16.2,16.25,3965
20130701|2013-04-25 15:30,25,16.27,16.27,16.25,16.25,70
20130701|2013-04-26 07:00,26,16.4,16.53,16.4,16.47,578
20130701|2013-04-26 07:30,26,16.5,16.7,16.48,16.62,1609
20130701|2013-04-26 08:00,26,16.6,16.61,16.5,16.5,431
20130701|2013-04-26 08:30,26,16.47,16.55,16.33,16.35,881
20130701|2013-04-26 09:00,26,16.34,16.55,16.3,16.4,1017
20130701|2013-04-26 09:30,26,16.4,16.49,16.35,16.45,451
20130701|2013-04-26 10:00,26,16.42,16.48,16.35,16.45,301
20130701|2013-04-26 10:30,26,16.45,16.52,16.4,16.47,531
20130701|2013-04-26 11:00,26,16.5,16.52,16.4,16.45,313
20130701|2013-04-26 11:30,26,16.44,16.47,16.35,16.35,353
20130701|2013-04-26 12:00,26,16.35,16.37,16.26,16.3,376
20130701|2013-04-26 12:30,26,16.3,16.33,16.23,16.26,115
20130701|2013-04-26 13:00,26,16.28,16.5,16.28,16.4,325
20130701|2013-04-26 13:30,26,16.45,16.45,16.32,16.32,435
20130701|2013-04-26 14:00,26,16.32,16.33,16.26,16.32,439
20130701|2013-04-26 14:30,26,16.3,16.33,16.25,16.3,776
20130701|2013-04-26 15:00,26,16.3,16.45,16.25,16.35,2869
20130701|2013-04-26 16:30,26,16.36,16.37,16.36,16.37,98
20130701|2013-04-29 07:00,29,16.25,16.25,16.15,16.15,180
20130701|2013-04-29 07:30,29,16.15,16.2,16.13,16.14,126
20130701|2013-04-29 08:00,29,16.15,16.15,16.08,16.11,195
20130701|2013-04-29 08:30,29,16.14,16.25,16.08,16.12,1443
20130701|2013-04-29 09:00,29,16.1,16.14,16,16.08,758
20130701|2013-04-29 09:30,29,16.07,16.23,16.04,16.07,1316
20130701|2013-04-29 10:00,29,16.08,16.13,16.03,16.05,827
20130701|2013-04-29 10:30,29,16.05,16.05,15.95,15.97,673
20130701|2013-04-29 11:00,29,15.97,15.98,15.88,15.94,1241
20130701|2013-04-29 11:30,29,15.93,16.02,15.92,16,325
20130701|2013-04-29 12:00,29,16.02,16.06,16,16.01,116
20130701|2013-04-29 12:30,29,16.02,16.02,15.97,16.02,245
20130701|2013-04-29 13:00,29,16.02,16.15,16.01,16.1,963
20130701|2013-04-29 13:30,29,16.1,16.1,16.03,16.05,214
20130701|2013-04-29 14:00,29,16.05,16.3,16.05,16.24,1062
20130701|2013-04-29 14:30,29,16.22,16.3,16.17,16.22,230
20130701|2013-04-29 15:00,29,16.23,16.3,16.15,16.25,2595
20130701|2013-04-30 07:00,30,16.26,16.31,16.26,16.29,180
20130701|2013-04-30 07:30,30,16.29,16.3,16.19,16.22,180
20130701|2013-04-30 08:00,30,16.24,16.27,16.2,16.24,119
20130701|2013-04-30 08:30,30,16.25,16.4,16.2,16.35,1060
20130701|2013-04-30 09:00,30,16.35,16.46,16.29,16.39,1188
20130701|2013-04-30 09:30,30,16.39,16.4,16.23,16.3,823
20130701|2013-04-30 10:00,30,16.3,16.31,16.23,16.24,260
20130701|2013-04-30 10:30,30,16.24,16.25,16.12,16.17,543
20130701|2013-04-30 11:00,30,16.15,16.23,16.15,16.2,455
20130701|2013-04-30 11:30,30,16.22,16.22,16.09,16.1,486
20130701|2013-04-30 12:00,30,16.1,16.19,16.05,16.19,460
20130701|2013-04-30 12:30,30,16.2,16.25,16.13,16.15,576
20130701|2013-04-30 13:00,30,16.15,16.27,16.15,16.2,688
20130701|2013-04-30 13:30,30,16.2,16.21,16.15,16.15,390
20130701|2013-04-30 14:00,30,16.15,16.2,16.15,16.2,260
20130701|2013-04-30 14:30,30,16.16,16.2,16.1,16.15,915
20130701|2013-04-30 15:00,30,16.13,16.25,16.1,16.2,3094
20130701|2013-04-30 15:30,30,16.22,16.22,16.22,16.22,14
20130701|2013-05-01 07:00,1,16.2,16.22,16.12,16.17,191
20130701|2013-05-01 07:30,1,16.2,16.25,16.15,16.24,205
20130701|2013-05-01 08:00,1,16.25,16.33,16.23,16.32,301
20130701|2013-05-01 08:30,1,16.3,16.39,16.25,16.35,1352
20130701|2013-05-01 09:00,1,16.33,16.45,16.25,16.4,900
20130701|2013-05-01 09:30,1,16.4,16.42,16.28,16.35,687
20130701|2013-05-01 10:00,1,16.33,16.37,16.3,16.37,350
20130701|2013-05-01 10:30,1,16.35,16.38,16.3,16.33,433
20130701|2013-05-01 11:00,1,16.35,16.37,16.32,16.35,279
20130701|2013-05-01 11:30,1,16.33,16.4,16.33,16.4,157
20130701|2013-05-01 12:00,1,16.39,16.5,16.37,16.38,455
20130701|2013-05-01 12:30,1,16.38,16.5,16.35,16.4,547
20130701|2013-05-01 13:00,1,16.4,16.43,16.3,16.33,969
20130701|2013-05-01 13:30,1,16.35,16.44,16.34,16.4,267
20130701|2013-05-01 14:00,1,16.39,16.67,16.39,16.65,1116
20130701|2013-05-01 14:30,1,16.62,16.68,16.54,16.65,1636
20130701|2013-05-01 15:00,1,16.65,16.75,16.65,16.65,2973
20130701|2013-05-01 15:30,1,16.67,16.67,16.66,16.66,25
20130701|2013-05-02 07:00,2,16.55,16.55,16.45,16.46,1424
20130701|2013-05-02 07:30,2,16.44,16.5,16.33,16.5,640
20130701|2013-05-02 08:00,2,16.5,16.63,16.48,16.55,491
20130701|2013-05-02 08:30,2,16.55,16.59,16.44,16.55,1104
20130701|2013-05-02 09:00,2,16.55,16.57,16.42,16.48,1386
20130701|2013-05-02 09:30,2,16.45,16.5,16.4,16.43,737
20130701|2013-05-02 10:00,2,16.44,16.44,16.29,16.32,849
20130701|2013-05-02 10:30,2,16.34,16.37,16.3,16.33,440
20130701|2013-05-02 11:00,2,16.34,16.4,16.33,16.38,446
20130701|2013-05-02 11:30,2,16.38,16.4,16.3,16.33,564
20130701|2013-05-02 12:00,2,16.3,16.35,16.25,16.3,561
20130701|2013-05-02 12:30,2,16.29,16.3,16.25,16.28,231
20130701|2013-05-02 13:00,2,16.29,16.33,16.28,16.3,631
20130701|2013-05-02 13:30,2,16.29,16.3,16.23,16.27,487
20130701|2013-05-02 14:00,2,16.27,16.3,16.25,16.27,241
20130701|2013-05-02 14:30,2,16.25,16.35,16.25,16.32,520
20130701|2013-05-02 15:00,2,16.35,16.45,16.25,16.35,3169
20130701|2013-05-02 15:30,2,16.36,16.37,16.36,16.37,167
20130701|2013-05-03 07:00,3,16.4,16.45,16.35,16.41,1142
20130701|2013-05-03 07:30,3,16.4,16.4,16.1,16.11,998
20130701|2013-05-03 08:00,3,16.11,16.13,16.05,16.11,362
20130701|2013-05-03 08:30,3,16.11,16.16,16.03,16.15,1191
20130701|2013-05-03 09:00,3,16.14,16.2,16.05,16.05,715
20130701|2013-05-03 09:30,3,16.09,16.14,16.08,16.14,493
20130701|2013-05-03 10:00,3,16.14,16.18,16.08,16.15,1518
20130701|2013-05-03 10:30,3,16.15,16.16,16.08,16.1,337
20130701|2013-05-03 11:00,3,16.1,16.1,16.05,16.05,315
20130701|2013-05-03 11:30,3,16.1,16.15,16.05,16.12,475
20130701|2013-05-03 12:00,3,16.1,16.16,16.1,16.13,519
20130701|2013-05-03 12:30,3,16.13,16.2,16.1,16.1,219
20130701|2013-05-03 13:00,3,16.15,16.15,16.12,16.15,325
20130701|2013-05-03 13:30,3,16.13,16.2,16.1,16.15,525
20130701|2013-05-03 14:00,3,16.15,16.2,16.13,16.15,292
20130701|2013-05-03 14:30,3,16.15,16.19,16.12,16.15,582
20130701|2013-05-03 15:00,3,16.15,16.25,16.04,16.15,4435
20130701|2013-05-03 15:30,3,16.16,16.17,16.16,16.16,291
20130701|2013-05-06 07:00,6,16.2,16.25,16.15,16.2,515
20130701|2013-05-06 07:30,6,16.19,16.21,16.18,16.2,87
20130701|2013-05-06 08:00,6,16.19,16.2,16.15,16.18,139
20130701|2013-05-06 08:30,6,16.2,16.21,16.07,16.15,2522
20130701|2013-05-06 09:00,6,16.15,16.15,15.95,15.98,1355
20130701|2013-05-06 09:30,6,15.99,16,15.95,15.98,409
20130701|2013-05-06 10:00,6,15.98,16,15.93,15.93,368
20130701|2013-05-06 10:30,6,15.95,16,15.95,15.95,910
20130701|2013-05-06 11:00,6,15.92,15.95,15.9,15.95,73
20130701|2013-05-06 11:30,6,15.95,15.95,15.91,15.91,66
20130701|2013-05-06 12:00,6,15.91,15.95,15.9,15.93,53
20130701|2013-05-06 12:30,6,15.92,15.95,15.9,15.9,357
20130701|2013-05-06 13:00,6,15.88,15.9,15.85,15.88,630
20130701|2013-05-06 13:30,6,15.88,15.88,15.85,15.85,192
20130701|2013-05-06 14:00,6,15.85,15.89,15.8,15.88,399
20130701|2013-05-06 14:30,6,15.9,15.95,15.85,15.91,699
20130701|2013-05-06 15:00,6,15.91,15.95,15.85,15.85,2468
20130701|2013-05-06 15:30,6,15.87,15.88,15.85,15.86,617
20130701|2013-05-07 07:00,7,15.8,15.8,15.65,15.71,610
20130701|2013-05-07 07:30,7,15.73,15.76,15.7,15.75,167
20130701|2013-05-07 08:00,7,15.73,15.74,15.66,15.7,264
20130701|2013-05-07 08:30,7,15.69,15.77,15.64,15.7,1440
20130701|2013-05-07 09:00,7,15.7,15.87,15.7,15.77,1730
20130701|2013-05-07 09:30,7,15.77,15.8,15.72,15.78,350
20130701|2013-05-07 10:00,7,15.8,15.83,15.75,15.79,457
20130701|2013-05-07 10:30,7,15.79,15.8,15.75,15.76,225
20130701|2013-05-07 11:00,7,15.75,15.78,15.7,15.73,243
20130701|2013-05-07 11:30,7,15.7,15.75,15.65,15.67,679
20130701|2013-05-07 12:00,7,15.65,15.72,15.65,15.7,316
20130701|2013-05-07 12:30,7,15.7,15.73,15.68,15.7,133
20130701|2013-05-07 13:00,7,15.72,15.74,15.65,15.74,664
20130701|2013-05-07 13:30,7,15.72,15.78,15.72,15.73,458
20130701|2013-05-07 14:00,7,15.74,15.75,15.71,15.71,112
20130701|2013-05-07 14:30,7,15.75,15.75,15.68,15.74,789
20130701|2013-05-07 15:00,7,15.75,15.8,15.65,15.75,3691
20130701|2013-05-07 15:30,7,15.76,15.77,15.76,15.76,100
20130701|2013-05-08 07:00,8,15.7,15.8,15.7,15.8,212
20130701|2013-05-08 07:30,8,15.77,15.82,15.7,15.81,345
20130701|2013-05-08 08:00,8,15.79,15.81,15.78,15.8,204
20130701|2013-05-08 08:30,8,15.8,15.9,15.77,15.77,1542
20130701|2013-05-08 09:00,8,15.8,15.83,15.7,15.75,696
20130701|2013-05-08 09:30,8,15.75,15.81,15.72,15.81,994
20130701|2013-05-08 10:00,8,15.83,15.83,15.74,15.78,595
20130701|2013-05-08 10:30,8,15.78,15.8,15.78,15.78,514
20130701|2013-05-08 11:00,8,15.77,15.85,15.77,15.85,690
20130701|2013-05-08 11:30,8,15.86,15.9,15.85,15.9,419
20130701|2013-05-08 12:00,8,15.88,15.88,15.84,15.85,157
20130701|2013-05-08 12:30,8,15.88,15.9,15.85,15.88,63
20130701|2013-05-08 13:00,8,15.88,15.9,15.85,15.85,44
20130701|2013-05-08 13:30,8,15.9,16.01,15.88,15.98,695
20130701|2013-05-08 14:00,8,16,16,15.82,15.84,735
20130701|2013-05-08 14:30,8,15.83,15.85,15.8,15.84,216
20130701|2013-05-08 15:00,8,15.8,15.95,15.8,15.9,2359
20130701|2013-05-08 15:30,8,15.91,15.92,15.91,15.91,360
20130701|2013-05-09 07:00,9,15.96,16.09,15.95,16.05,285
20130701|2013-05-09 07:30,9,16,16.11,16,16.04,214
20130701|2013-05-09 08:00,9,16,16.05,15.95,15.95,298
20130701|2013-05-09 08:30,9,15.95,16.04,15.9,16,493
20130701|2013-05-09 09:00,9,16.01,16.25,16,16.16,1235
20130701|2013-05-09 09:30,9,16.18,16.18,16.07,16.15,610
20130701|2013-05-09 10:00,9,16.1,16.12,16.05,16.05,489
20130701|2013-05-09 10:30,9,16.07,16.07,16.01,16.03,261
20130701|2013-05-09 11:00,9,16.02,16.1,16.01,16.06,379
20130701|2013-05-09 11:30,9,16.05,16.05,15.98,16,755
20130701|2013-05-09 12:00,9,15.97,16.02,15.97,16,340
20130701|2013-05-09 12:30,9,15.98,16.05,15.95,16.01,458
20130701|2013-05-09 13:00,9,16.01,16.1,15.95,16.03,312
20130701|2013-05-09 13:30,9,16.05,16.3,16.04,16.26,939
20130701|2013-05-09 14:00,9,16.3,16.37,16.07,16.12,1410
20130701|2013-05-09 14:30,9,16.1,16.3,16.05,16.13,1389
20130701|2013-05-09 15:00,9,16.13,16.25,16.05,16.25,2410
20130701|2013-05-09 15:30,9,16.21,16.22,16.21,16.22,340
20130701|2013-05-10 07:00,10,16.14,16.2,16.11,16.15,548
20130701|2013-05-10 07:30,10,16.19,16.23,16.18,16.18,127
20130701|2013-05-10 08:00,10,16.2,16.28,16.17,16.26,342
20130701|2013-05-10 08:30,10,16.25,16.35,16.12,16.13,862
20130701|2013-05-10 09:00,10,16.12,16.32,16.1,16.32,1168
20130701|2013-05-10 09:30,10,16.33,16.41,16.25,16.25,1396
20130701|2013-05-10 10:00,10,16.27,16.35,16.22,16.28,1154
20130701|2013-05-10 10:30,10,16.3,16.4,16.25,16.35,485
20130701|2013-05-10 11:00,10,16.35,16.48,16.32,16.32,2476
20130701|2013-05-10 11:30,10,16.32,16.37,16.3,16.35,350
20130701|2013-05-10 12:00,10,16.35,16.35,16.23,16.29,803
20130701|2013-05-10 12:30,10,16.27,16.4,16.25,16.37,679
20130701|2013-05-10 13:00,10,16.4,16.4,16.27,16.29,774
20130701|2013-05-10 13:30,10,16.28,16.33,16.26,16.33,441
20130701|2013-05-10 14:00,10,16.3,16.32,16.25,16.29,456
20130701|2013-05-10 14:30,10,16.27,16.3,16.15,16.17,1371
20130701|2013-05-10 15:00,10,16.15,16.25,16.1,16.15,4049
20130701|2013-05-10 15:30,10,16.16,16.16,16.15,16.16,324
20130701|2013-05-13 07:00,13,16.25,16.4,16.25,16.3,453
20130701|2013-05-13 07:30,13,16.3,16.3,16.2,16.23,248
20130701|2013-05-13 08:00,13,16.2,16.23,16.18,16.2,206
20130701|2013-05-13 08:30,13,16.25,16.35,16.15,16.28,1395
20130701|2013-05-13 09:00,13,16.28,16.33,16.2,16.27,890
20130701|2013-05-13 09:30,13,16.22,16.25,16.15,16.23,716
20130701|2013-05-13 10:00,13,16.22,16.3,16.2,16.23,700
20130701|2013-05-13 10:30,13,16.23,16.23,16.15,16.18,365
20130701|2013-05-13 11:00,13,16.2,16.2,16.15,16.17,274
20130701|2013-05-13 11:30,13,16.17,16.25,16.17,16.22,243
20130701|2013-05-13 12:00,13,16.22,16.28,16.2,16.26,452
20130701|2013-05-13 12:30,13,16.26,16.3,16.22,16.25,632
20130701|2013-05-13 13:00,13,16.25,16.26,16.18,16.2,400
20130701|2013-05-13 13:30,13,16.25,16.25,16.16,16.17,369
20130701|2013-05-13 14:00,13,16.17,16.23,16.17,16.18,390
20130701|2013-05-13 14:30,13,16.2,16.2,16.15,16.2,833
20130701|2013-05-13 15:00,13,16.18,16.2,16.04,16.2,5734
20130701|2013-05-13 15:30,13,16.16,16.16,16.16,16.16,348
20130701|2013-05-14 07:00,14,16.15,16.15,16.03,16.07,160
20130701|2013-05-14 07:30,14,16.07,16.13,16.07,16.1,119
20130701|2013-05-14 08:00,14,16.12,16.12,16.05,16.07,173
20130701|2013-05-14 08:30,14,16.1,16.1,16,16.05,978
20130701|2013-05-14 09:00,14,16.02,16.12,16,16.1,959
20130701|2013-05-14 09:30,14,16.13,16.15,16.1,16.13,380
20130701|2013-05-14 10:00,14,16.13,16.16,16.11,16.15,781
20130701|2013-05-14 10:30,14,16.16,16.2,16.12,16.12,407
20130701|2013-05-14 11:00,14,16.13,16.14,16.05,16.09,151
20130701|2013-05-14 11:30,14,16.07,16.1,16.05,16.1,104
20130701|2013-05-14 12:00,14,16.05,16.1,16.05,16.05,125
20130701|2013-05-14 12:30,14,16.1,16.18,16.05,16.15,548
20130701|2013-05-14 13:00,14,16.18,16.2,16.12,16.12,288
20130701|2013-05-14 13:30,14,16.12,16.15,16.12,16.13,201
20130701|2013-05-14 14:00,14,16.15,16.15,16.05,16.07,989
20130701|2013-05-14 14:30,14,16.07,16.1,16,16.04,1296
20130701|2013-05-14 15:00,14,16,16.15,16,16.05,2658
20130701|2013-05-14 15:30,14,16.06,16.06,16.06,16.06,466
20130701|2013-05-15 07:00,15,16.1,16.22,16.1,16.2,107
20130701|2013-05-15 07:30,15,16.2,16.22,16.2,16.2,70
20130701|2013-05-15 08:00,15,16.2,16.25,16.19,16.24,279
20130701|2013-05-15 08:30,15,16.25,16.25,16.11,16.16,876
20130701|2013-05-15 09:00,15,16.16,16.23,16.15,16.18,792
20130701|2013-05-15 09:30,15,16.18,16.2,16.13,16.14,768
20130701|2013-05-15 10:00,15,16.14,16.14,16.05,16.13,1169
20130701|2013-05-15 10:30,15,16.13,16.14,16.05,16.1,688
20130701|2013-05-15 11:00,15,16.14,16.25,16.14,16.24,930
20130701|2013-05-15 11:30,15,16.24,16.26,16.2,16.26,727
20130701|2013-05-15 12:00,15,16.26,16.3,16.2,16.29,601
20130701|2013-05-15 12:30,15,16.29,16.3,16.17,16.22,972
20130701|2013-05-15 13:00,15,16.22,16.25,16.18,16.18,360
20130701|2013-05-15 13:30,15,16.2,16.28,16.18,16.2,640
20130701|2013-05-15 14:00,15,16.24,16.25,16.17,16.2,543
20130701|2013-05-15 14:30,15,16.18,16.22,16.1,16.15,977
20130701|2013-05-15 15:00,15,16.2,16.25,16.1,16.2,3052
20130701|2013-05-15 15:30,15,16.2,16.2,16.2,16.2,53
20130701|2013-05-16 07:00,16,16.2,16.2,16.1,16.14,205
20130701|2013-05-16 07:30,16,16.15,16.32,16.14,16.25,632
20130701|2013-05-16 08:00,16,16.3,16.3,16.25,16.25,112
20130701|2013-05-16 08:30,16,16.3,16.33,16.2,16.22,813
20130701|2013-05-16 09:00,16,16.25,16.37,16.2,16.26,2370
20130701|2013-05-16 09:30,16,16.27,16.3,16.18,16.2,1466
20130701|2013-05-16 10:00,16,16.2,16.2,16.07,16.14,639
20130701|2013-05-16 10:30,16,16.14,16.15,16.08,16.15,481
20130701|2013-05-16 11:00,16,16.13,16.15,16.12,16.13,137
20130701|2013-05-16 11:30,16,16.15,16.2,16.13,16.14,591
20130701|2013-05-16 12:00,16,16.15,16.2,16.15,16.16,297
20130701|2013-05-16 12:30,16,16.17,16.2,16.12,16.13,311
20130701|2013-05-16 13:00,16,16.15,16.19,16.13,16.16,232
20130701|2013-05-16 13:30,16,16.17,16.2,16.14,16.18,326
20130701|2013-05-16 14:00,16,16.2,16.3,16.18,16.23,763
20130701|2013-05-16 14:30,16,16.25,16.3,16.2,16.25,1236
20130701|2013-05-16 15:00,16,16.25,16.35,16.2,16.35,2213
20130701|2013-05-16 15:30,16,16.3,16.3,16.3,16.3,241
20130701|2013-05-17 07:00,17,16.17,16.2,16.15,16.17,163
20130701|2013-05-17 07:30,17,16.17,16.18,16.13,16.13,42
20130701|2013-05-17 08:00,17,16.15,16.18,16.1,16.17,165
20130701|2013-05-17 08:30,17,16.2,16.23,16.1,16.15,1264
20130701|2013-05-17 09:00,17,16.1,16.15,16.09,16.13,888
20130701|2013-05-17 09:30,17,16.1,16.2,16.1,16.19,1162
20130701|2013-05-17 10:00,17,16.2,16.23,16.16,16.17,1235
20130701|2013-05-17 10:30,17,16.17,16.21,16.15,16.17,747
20130701|2013-05-17 11:00,17,16.2,16.2,16.15,16.19,317
20130701|2013-05-17 11:30,17,16.18,16.25,16.17,16.18,1127
20130701|2013-05-17 12:00,17,16.18,16.2,16.11,16.13,839
20130701|2013-05-17 12:30,17,16.15,16.15,16.05,16.1,1394
20130701|2013-05-17 13:00,17,16.1,16.1,16.02,16.04,741
20130701|2013-05-17 13:30,17,16.05,16.05,16,16.01,400
20130701|2013-05-17 14:00,17,16,16.05,16,16.02,404
20130701|2013-05-17 14:30,17,16.05,16.05,15.95,15.95,2156
20130701|2013-05-17 15:00,17,15.95,16.2,15.95,16.1,4446
20130701|2013-05-17 15:30,17,16.1,16.12,16.09,16.11,248
20130701|2013-05-20 07:00,20,16.1,16.23,16.1,16.21,347
20130701|2013-05-20 07:30,20,16.23,16.23,16.19,16.2,191
20130701|2013-05-20 08:00,20,16.2,16.21,16.15,16.18,119
20130701|2013-05-20 08:30,20,16.15,16.16,16.02,16.02,768
20130701|2013-05-20 09:00,20,16.02,16.05,15.97,16.05,2073
20130701|2013-05-20 09:30,20,16.05,16.05,15.95,15.98,1041
20130701|2013-05-20 10:00,20,15.99,16,15.9,15.98,1077
20130701|2013-05-20 10:30,20,15.95,16,15.95,16,456
20130701|2013-05-20 11:00,20,15.98,16.1,15.95,16.1,897
20130701|2013-05-20 11:30,20,16.07,16.15,16.07,16.15,319
20130701|2013-05-20 12:00,20,16.15,16.15,16.1,16.13,880
20130701|2013-05-20 12:30,20,16.15,16.15,16,16.06,2305
20130701|2013-05-20 13:00,20,16.05,16.12,16,16.03,1031
20130701|2013-05-20 13:30,20,16.04,16.1,16.03,16.09,418
20130701|2013-05-20 14:00,20,16.05,16.1,16.05,16.1,657
20130701|2013-05-20 14:30,20,16.1,16.2,16.1,16.15,959
20130701|2013-05-20 15:00,20,16.15,16.25,16.1,16.21,3400
20130701|2013-05-21 07:00,21,16.15,16.2,16.09,16.12,261
20130701|2013-05-21 07:30,21,16.11,16.17,16.1,16.14,298
20130701|2013-05-21 08:00,21,16.13,16.15,16.11,16.12,295
20130701|2013-05-21 08:30,21,16.1,16.15,16.09,16.13,1123
20130701|2013-05-21 09:00,21,16.1,16.37,16.1,16.28,3083
20130701|2013-05-21 09:30,21,16.3,16.35,16.2,16.25,1325
20130701|2013-05-21 10:00,21,16.22,16.25,16.15,16.2,853
20130701|2013-05-21 10:30,21,16.2,16.2,16.1,16.15,849
20130701|2013-05-21 11:00,21,16.15,16.2,16.15,16.2,604
20130701|2013-05-21 11:30,21,16.2,16.2,16.15,16.17,431
20130701|2013-05-21 12:00,21,16.15,16.2,16.13,16.16,937
20130701|2013-05-21 12:30,21,16.16,16.25,16.13,16.25,654
20130701|2013-05-21 13:00,21,16.24,16.3,16.2,16.25,635
20130701|2013-05-21 13:30,21,16.29,16.35,16.25,16.33,1092
20130701|2013-05-21 14:00,21,16.35,16.38,16.3,16.35,1093
20130701|2013-05-21 14:30,21,16.36,16.4,16.35,16.4,886
20130701|2013-05-21 15:00,21,16.4,16.5,16.35,16.5,4566
20130701|2013-05-21 15:30,21,16.45,16.45,16.45,16.45,200
20130701|2013-05-22 07:00,22,16.32,16.4,16.3,16.32,586
20130701|2013-05-22 07:30,22,16.34,16.39,16.25,16.3,653
20130701|2013-05-22 08:00,22,16.25,16.3,16.23,16.23,355
20130701|2013-05-22 08:30,22,16.23,16.26,16.15,16.23,2174
20130701|2013-05-22 09:00,22,16.23,16.24,16.05,16.16,4673
20130701|2013-05-22 09:30,22,16.17,16.43,16.15,16.35,6032
20130701|2013-05-22 10:00,22,16.35,16.4,16.15,16.2,2715
20130701|2013-05-22 10:30,22,16.2,16.21,16.14,16.19,1226
20130701|2013-05-22 11:00,22,16.2,16.29,16.2,16.29,1380
20130701|2013-05-22 11:30,22,16.25,16.3,16.2,16.2,929
20130701|2013-05-22 12:00,22,16.2,16.42,16.2,16.42,2005
20130701|2013-05-22 12:30,22,16.42,16.5,16.33,16.4,2831
20130701|2013-05-22 13:00,22,16.35,16.62,16.3,16.55,4815
20130701|2013-05-22 13:30,22,16.5,16.6,16.4,16.45,3868
20130701|2013-05-22 14:00,22,16.45,16.65,16.45,16.62,3121
20130701|2013-05-22 14:30,22,16.6,16.63,16.35,16.4,3090
20130701|2013-05-22 15:00,22,16.39,16.4,16.3,16.4,6447
20130701|2013-05-22 16:00,22,16.38,16.39,16.38,16.39,3797
20130701|2013-05-23 07:00,23,16.85,17,16.75,17,2242
20130701|2013-05-23 07:30,23,16.98,17.06,16.9,17.05,1934
20130701|2013-05-23 08:00,23,17.08,17.22,17.04,17.15,1966
20130701|2013-05-23 08:30,23,17.2,17.2,16.93,17,6160
20130701|2013-05-23 09:00,23,16.95,17.01,16.57,16.7,4432
20130701|2013-05-23 09:30,23,16.69,16.8,16.65,16.77,1850
20130701|2013-05-23 10:00,23,16.75,16.75,16.45,16.55,3019
20130701|2013-05-23 10:30,23,16.55,16.62,16.5,16.55,1435
20130701|2013-05-23 11:00,23,16.53,16.62,16.45,16.6,2629
20130701|2013-05-23 11:30,23,16.6,16.71,16.55,16.65,1646
20130701|2013-05-23 12:00,23,16.65,16.76,16.62,16.76,1013
20130701|2013-05-23 12:30,23,16.74,16.75,16.55,16.58,895
20130701|2013-05-23 13:00,23,16.6,16.64,16.5,16.57,1250
20130701|2013-05-23 13:30,23,16.57,16.64,16.48,16.58,2008
20130701|2013-05-23 14:00,23,16.58,16.65,16.51,16.6,1445
20130701|2013-05-23 14:30,23,16.59,16.64,16.53,16.56,1217
20130701|2013-05-23 15:00,23,16.6,16.65,16.5,16.5,9574
20130701|2013-05-23 15:30,23,16.52,16.53,16.52,16.53,4220
20130701|2013-05-24 07:00,24,16.7,16.77,16.65,16.72,648
20130701|2013-05-24 07:30,24,16.75,16.75,16.65,16.65,1242
20130701|2013-05-24 08:00,24,16.7,16.83,16.7,16.75,1160
20130701|2013-05-24 08:30,24,16.76,16.8,16.69,16.78,2075
20130701|2013-05-24 09:00,24,16.8,16.85,16.65,16.65,2091
20130701|2013-05-24 09:30,24,16.7,16.72,16.6,16.66,2179
20130701|2013-05-24 10:00,24,16.65,16.69,16.55,16.63,1399
20130701|2013-05-24 10:30,24,16.65,16.66,16.54,16.57,922
20130701|2013-05-24 11:00,24,16.57,16.67,16.57,16.64,689
20130701|2013-05-24 11:30,24,16.64,16.7,16.6,16.7,693
20130701|2013-05-24 12:00,24,16.7,16.7,16.6,16.63,647
20130701|2013-05-24 12:30,24,16.6,16.65,16.6,16.63,242
20130701|2013-05-24 13:00,24,16.63,16.63,16.55,16.55,590
20130701|2013-05-24 13:30,24,16.55,16.6,16.55,16.6,461
20130701|2013-05-24 14:00,24,16.58,16.61,16.5,16.52,661
20130701|2013-05-24 14:30,24,16.52,16.6,16.5,16.55,1257
20130701|2013-05-24 15:00,24,16.54,16.55,16.45,16.45,9979
20130701|2013-05-24 15:30,24,16.47,16.48,16.47,16.47,4399
20130701|2013-05-28 07:00,28,16.3,16.35,16.2,16.23,2468
20130701|2013-05-28 07:30,28,16.24,16.26,16.2,16.24,788
20130701|2013-05-28 08:00,28,16.22,16.28,16.2,16.25,609
20130701|2013-05-28 08:30,28,16.25,16.33,16.1,16.19,4892
20130701|2013-05-28 09:00,28,16.17,16.2,16.1,16.15,1604
20130701|2013-05-28 09:30,28,16.15,16.25,16.15,16.2,1646
20130701|2013-05-28 10:00,28,16.22,16.25,16.15,16.15,1027
20130701|2013-05-28 10:30,28,16.17,16.25,16.15,16.2,1018
20130701|2013-05-28 11:00,28,16.25,16.29,16.2,16.24,1083
20130701|2013-05-28 11:30,28,16.25,16.3,16.2,16.25,697
20130701|2013-05-28 12:00,28,16.2,16.26,16.2,16.25,677
20130701|2013-05-28 12:30,28,16.25,16.35,16.2,16.35,2065
20130701|2013-05-28 13:00,28,16.35,16.42,16.3,16.37,1569
20130701|2013-05-28 13:30,28,16.35,16.45,16.3,16.35,1550
20130701|2013-05-28 14:00,28,16.35,16.37,16.25,16.32,2036
20130701|2013-05-28 14:30,28,16.32,16.33,16.2,16.22,1404
20130701|2013-05-28 15:00,28,16.2,16.35,16.15,16.35,8884
20130701|2013-05-28 15:30,29,16.33,16.34,16.32,16.32,4498
20130701|2013-05-29 07:00,29,16.6,16.65,16.52,16.52,831
20130701|2013-05-29 07:30,29,16.55,16.58,16.47,16.5,1218
20130701|2013-05-29 08:00,29,16.5,16.53,16.45,16.5,403
20130701|2013-05-29 08:30,29,16.45,16.58,16.37,16.48,5115
20130701|2013-05-29 09:00,29,16.48,16.57,16.38,16.5,4312
20130701|2013-05-29 09:30,29,16.5,16.65,16.47,16.6,2908
20130701|2013-05-29 10:00,29,16.6,16.7,16.5,16.55,3916
20130701|2013-05-29 10:30,29,16.52,16.6,16.4,16.45,1550
20130701|2013-05-29 11:00,29,16.45,16.5,16.4,16.44,1563
20130701|2013-05-29 11:30,29,16.45,16.55,16.4,16.55,1756
20130701|2013-05-29 12:00,29,16.51,16.55,16.4,16.43,1239
20130701|2013-05-29 12:30,29,16.41,16.45,16.29,16.32,1976
20130701|2013-05-29 13:00,29,16.32,16.32,16.22,16.28,2051
20130701|2013-05-29 13:30,29,16.3,16.35,16.25,16.34,2389
20130701|2013-05-29 14:00,29,16.34,16.4,16.28,16.3,1719
20130701|2013-05-29 14:30,29,16.25,16.4,16.25,16.4,2749
20130701|2013-05-29 15:00,29,16.37,16.45,16.2,16.4,11117
20130701|2013-05-29 15:30,29,16.38,16.39,16.37,16.39,3930
20130701|2013-05-30 07:00,30,16.25,16.43,16.25,16.37,1587
20130701|2013-05-30 07:30,30,16.38,16.47,16.3,16.45,999
20130701|2013-05-30 08:00,30,16.43,16.48,16.4,16.43,254
20130701|2013-05-30 08:30,30,16.45,16.47,16.25,16.28,3099
20130701|2013-05-30 09:00,30,16.27,16.5,16.26,16.45,4062
20130701|2013-05-30 09:30,30,16.45,16.57,16.42,16.45,3620
20130701|2013-05-30 10:00,30,16.45,16.59,16.43,16.5,2293
20130701|2013-05-30 10:30,30,16.5,16.51,16.4,16.43,1213
20130701|2013-05-30 11:00,30,16.4,16.45,16.35,16.43,1222
20130701|2013-05-30 11:30,30,16.43,16.45,16.3,16.33,2234
20130701|2013-05-30 12:00,30,16.35,16.35,16.3,16.32,457
20130701|2013-05-30 12:30,30,16.32,16.35,16.25,16.29,1665
20130701|2013-05-30 13:00,30,16.29,16.3,16.25,16.26,621
20130701|2013-05-30 13:30,30,16.25,16.27,16.2,16.21,1884
20130701|2013-05-30 14:00,30,16.25,16.3,16.2,16.3,1163
20130701|2013-05-30 14:30,30,16.3,16.4,16.28,16.38,3797
20130701|2013-05-30 15:00,30,16.35,16.55,16.3,16.55,7702
20130701|2013-05-30 15:30,30,16.52,16.53,16.52,16.52,8436
20130701|2013-05-31 07:00,31,16.65,16.7,16.6,16.67,987
20130701|2013-05-31 07:30,31,16.66,16.68,16.62,16.65,293
20130701|2013-05-31 08:00,31,16.64,16.7,16.58,16.58,437
20130701|2013-05-31 08:30,31,16.6,16.65,16.4,16.48,5005
20130701|2013-05-31 09:00,31,16.45,16.6,16.4,16.54,2593
20130701|2013-05-31 09:30,31,16.54,16.54,16.44,16.5,1677
20130701|2013-05-31 10:00,31,16.5,16.51,16.35,16.4,2919
20130701|2013-05-31 10:30,31,16.42,16.45,16.37,16.45,1016
20130701|2013-05-31 11:00,31,16.45,16.53,16.44,16.49,1797
20130701|2013-05-31 11:30,31,16.45,16.5,16.43,16.45,952
20130701|2013-05-31 12:00,31,16.5,16.5,16.4,16.43,547
20130701|2013-05-31 12:30,31,16.43,16.48,16.42,16.45,1808
20130701|2013-05-31 13:00,31,16.45,16.55,16.43,16.53,1168
20130701|2013-05-31 13:30,31,16.52,16.7,16.52,16.68,3851
20130701|2013-05-31 14:00,31,16.68,16.75,16.55,16.69,3138
20130701|2013-05-31 14:30,31,16.67,16.9,16.65,16.9,7461
20130701|2013-05-31 15:00,31,16.88,17.15,16.86,17.15,8787
20130701|2013-05-31 15:30,31,17.13,17.13,17.1,17.11,8352
20130701|2013-06-03 07:00,3,16.85,16.95,16.75,16.95,785
20130701|2013-06-03 07:30,3,16.9,16.95,16.87,16.92,353
20130701|2013-06-03 08:00,3,16.9,16.95,16.87,16.89,551
20130701|2013-06-03 08:30,3,16.85,17.2,16.85,17.04,4882
20130701|2013-06-03 09:00,3,17.05,17.23,16.9,17.07,6530
20130701|2013-06-03 09:30,3,17.1,17.35,17.09,17.27,7571
20130701|2013-06-03 10:00,3,17.3,17.5,17.25,17.45,4480
20130701|2013-06-03 10:30,3,17.4,17.55,17.4,17.5,3140
20130701|2013-06-03 11:00,3,17.49,17.59,17.4,17.48,3102
20130701|2013-06-03 11:30,3,17.47,17.55,17.35,17.4,1855
20130701|2013-06-03 12:00,3,17.39,17.44,17.29,17.39,2526
20130701|2013-06-03 12:30,3,17.39,17.42,17.27,17.3,2268
20130701|2013-06-03 13:00,3,17.3,17.35,17.22,17.3,1755
20130701|2013-06-03 13:30,3,17.3,17.35,17.12,17.2,2648
20130701|2013-06-03 14:00,3,17.18,17.2,17.07,17.08,1245
20130701|2013-06-03 14:30,3,17.08,17.13,16.85,16.85,4801
20130701|2013-06-03 15:00,3,16.85,17,16.8,17,6126
20130701|2013-06-04 07:00,4,16.95,17.03,16.85,16.89,1277
20130701|2013-06-04 07:30,4,16.87,17,16.87,16.95,535
20130701|2013-06-04 08:00,4,16.95,17,16.9,16.97,520
20130701|2013-06-04 08:30,4,17,17,16.83,16.92,3284
20130701|2013-06-04 09:00,4,16.95,17,16.9,16.9,2339
20130701|2013-06-04 09:30,4,16.88,17.1,16.85,17.02,2317
20130701|2013-06-04 10:00,4,17.05,17.1,16.95,16.98,1954
20130701|2013-06-04 10:30,4,17,17.1,16.95,16.97,1068
20130701|2013-06-04 11:00,4,17,17.15,16.97,17.1,1647
20130701|2013-06-04 11:30,4,17.11,17.15,17.05,17.07,887
20130701|2013-06-04 12:00,4,17.07,17.23,16.95,17.19,1644
20130701|2013-06-04 12:30,4,17.18,17.35,17.15,17.25,2059
20130701|2013-06-04 13:00,4,17.25,17.44,17.22,17.35,3186
20130701|2013-06-04 13:30,4,17.3,17.35,17.15,17.25,1237
20130701|2013-06-04 14:00,4,17.3,17.33,17.15,17.3,1710
20130701|2013-06-04 14:30,4,17.25,17.25,16.9,17.02,5785
20130701|2013-06-04 15:00,4,17.03,17.1,16.95,17.05,3892
20130701|2013-06-04 15:30,4,17.07,17.08,17.06,17.07,6007
20130701|2013-06-05 07:00,5,17.25,17.35,17.2,17.35,1136
20130701|2013-06-05 07:30,5,17.33,17.37,17.27,17.31,857
20130701|2013-06-05 08:00,5,17.31,17.35,17.24,17.35,385
20130701|2013-06-05 08:30,5,17.33,17.41,17.15,17.29,4560
20130701|2013-06-05 09:00,5,17.25,17.43,17.18,17.33,6154
20130701|2013-06-05 09:30,5,17.35,17.45,17.31,17.45,3940
20130701|2013-06-05 10:00,5,17.45,17.53,17.38,17.45,5514
20130701|2013-06-05 10:30,5,17.42,17.5,17.35,17.45,2556
20130701|2013-06-05 11:00,5,17.45,17.55,17.42,17.5,2059
20130701|2013-06-05 11:30,5,17.5,17.65,17.47,17.57,2413
20130701|2013-06-05 12:00,5,17.58,17.6,17.35,17.45,3277
20130701|2013-06-05 12:30,5,17.45,17.5,17.33,17.48,1755
20130701|2013-06-05 13:00,5,17.45,17.62,17.42,17.6,2768
20130701|2013-06-05 13:30,5,17.6,17.65,17.4,17.47,3587
20130701|2013-06-05 14:00,5,17.45,17.7,17.43,17.51,4741
20130701|2013-06-05 14:30,5,17.5,17.65,17.5,17.6,4291
20130701|2013-06-05 15:00,5,17.6,17.7,17.6,17.7,6486
20130701|2013-06-06 07:00,6,17.5,17.6,17.45,17.53,1419
20130701|2013-06-06 07:30,6,17.55,17.74,17.53,17.67,1725
20130701|2013-06-06 08:00,6,17.68,17.79,17.68,17.76,898
20130701|2013-06-06 08:30,6,17.75,17.84,17.57,17.68,5671
20130701|2013-06-06 09:00,6,17.68,17.86,17.6,17.8,7988
20130701|2013-06-06 09:30,6,17.8,17.9,17.73,17.8,6470
20130701|2013-06-06 10:00,6,17.8,17.86,17.75,17.8,2539
20130701|2013-06-06 10:30,6,17.82,17.93,17.75,17.9,4145
20130701|2013-06-06 11:00,6,17.9,18.43,17.88,18.24,7661
20130701|2013-06-06 11:30,6,18.22,18.37,18.1,18.28,4944
20130701|2013-06-06 12:00,6,18.3,18.3,18.07,18.2,5338
20130701|2013-06-06 12:30,6,18.19,18.25,17.9,17.95,3816
20130701|2013-06-06 13:00,6,17.95,18.1,17.9,17.9,4133
20130701|2013-06-06 13:30,6,17.9,18,17.75,17.8,4299
20130701|2013-06-06 14:00,6,17.8,17.9,17.6,17.63,5631
20130701|2013-06-06 14:30,6,17.6,17.65,17.35,17.35,4945
20130701|2013-06-06 15:00,6,17.38,17.4,17.15,17.25,8163
20130701|2013-06-06 15:30,6,17.22,17.23,17.22,17.23,7450
20130701|2013-06-07 07:00,7,17.3,17.38,17.2,17.3,1618
20130701|2013-06-07 07:30,7,17.3,17.42,16.8,16.95,4231
20130701|2013-06-07 08:00,7,16.95,17.08,16.93,17,1449
20130701|2013-06-07 08:30,7,17,17.2,16.92,16.93,6593
20130701|2013-06-07 09:00,7,16.94,16.95,16.75,16.79,9949
20130701|2013-06-07 09:30,7,16.79,16.93,16.75,16.9,2026
20130701|2013-06-07 10:00,7,16.85,16.9,16.75,16.8,3102
20130701|2013-06-07 10:30,7,16.75,16.9,16.65,16.85,5413
20130701|2013-06-07 11:00,7,16.87,16.95,16.85,16.88,2064
20130701|2013-06-07 11:30,7,16.9,17,16.84,16.9,1084
20130701|2013-06-07 12:00,7,16.9,16.95,16.82,16.88,1729
20130701|2013-06-07 12:30,7,16.85,16.95,16.82,16.93,1277
20130701|2013-06-07 13:00,7,16.9,17.08,16.9,17,2147
20130701|2013-06-07 13:30,7,16.99,17.05,16.92,16.95,1856
20130701|2013-06-07 14:00,7,16.95,16.98,16.8,16.9,2022
20130701|2013-06-07 14:30,7,16.88,16.9,16.7,16.77,4123
20130701|2013-06-07 15:00,7,16.77,16.9,16.7,16.9,7058
20130701|2013-06-07 15:30,7,16.88,16.88,16.87,16.88,5922
20130701|2013-06-10 07:00,10,16.65,16.85,16.65,16.8,1303
20130701|2013-06-10 07:30,10,16.77,16.85,16.72,16.74,641
20130701|2013-06-10 08:00,10,16.74,16.75,16.6,16.6,672
20130701|2013-06-10 08:30,10,16.6,16.78,16.55,16.7,5376
20130701|2013-06-10 09:00,10,16.7,16.85,16.6,16.6,5212
20130701|2013-06-10 09:30,10,16.6,16.65,16.5,16.58,3099
20130701|2013-06-10 10:00,10,16.6,16.6,16.5,16.58,1683
20130701|2013-06-10 10:30,10,16.56,16.65,16.55,16.6,1281
20130701|2013-06-10 11:00,10,16.6,16.65,16.55,16.65,598
20130701|2013-06-10 11:30,10,16.65,16.75,16.6,16.73,1536
20130701|2013-06-10 12:00,10,16.73,16.75,16.65,16.75,1503
20130701|2013-06-10 12:30,10,16.7,16.8,16.7,16.7,1460
20130701|2013-06-10 13:00,10,16.7,16.85,16.7,16.75,1383
20130701|2013-06-10 13:30,10,16.75,16.8,16.68,16.7,1066
20130701|2013-06-10 14:00,10,16.7,16.8,16.7,16.76,784
20130701|2013-06-10 14:30,10,16.77,16.8,16.57,16.59,4811
20130701|2013-06-10 15:00,10,16.59,16.7,16.55,16.7,6926
20130701|2013-06-10 15:30,10,16.67,16.68,16.67,16.68,3217
20130701|2013-06-11 07:00,11,17.05,17.31,17.05,17.31,1930
20130701|2013-06-11 07:30,11,17.31,17.4,17.2,17.2,1991
20130701|2013-06-11 08:00,11,17.25,17.3,17.18,17.18,1476
20130701|2013-06-11 08:30,11,17.15,17.28,17.02,17.08,9745
20130701|2013-06-11 09:00,11,17.1,17.2,16.92,17.13,5267
20130701|2013-06-11 09:30,11,17.13,17.2,17.03,17.13,3927
20130701|2013-06-11 10:00,11,17.13,17.15,17.07,17.1,296
20130701|2013-06-11 11:30,11,17.2,17.2,17.15,17.2,514
20130701|2013-06-11 12:00,11,17.15,17.3,17.14,17.3,1892
20130701|2013-06-11 12:30,11,17.3,17.45,17.26,17.45,4863
20130701|2013-06-11 13:00,11,17.43,17.48,17.35,17.35,3969
20130701|2013-06-11 13:30,11,17.35,17.52,17.3,17.4,3872
20130701|2013-06-11 14:00,11,17.4,17.5,17.33,17.5,3159
20130701|2013-06-11 14:30,11,17.46,17.7,17.46,17.59,5700
20130701|2013-06-11 15:00,11,17.57,17.7,17.55,17.55,5691
20130701|2013-06-11 15:30,11,17.57,17.58,17.56,17.56,8084
20130701|2013-06-12 07:00,12,17.2,17.3,17.19,17.24,1324
20130701|2013-06-12 07:30,12,17.23,17.3,17.21,17.25,858
20130701|2013-06-12 08:00,12,17.24,17.26,17.15,17.15,591
20130701|2013-06-12 08:30,12,17.15,17.45,17.15,17.44,6223
20130701|2013-06-12 09:00,12,17.4,17.7,17.4,17.49,6961
20130701|2013-06-12 09:30,12,17.49,18,17.45,17.95,8412
20130701|2013-06-12 10:00,12,17.93,18,17.75,17.9,5543
20130701|2013-06-12 10:30,12,17.88,18.35,17.82,18.22,8505
20130701|2013-06-12 11:00,12,18.25,18.36,18.13,18.17,4497
20130701|2013-06-12 11:30,12,18.19,18.32,18.02,18.1,3061
20130701|2013-06-12 12:00,12,18.1,18.16,17.95,18.05,2838
20130701|2013-06-12 12:30,12,18.05,18.2,17.95,18.14,3737
20130701|2013-06-12 13:00,12,18.15,18.4,18.11,18.25,5054
20130701|2013-06-12 13:30,12,18.28,18.45,18.22,18.36,5625
20130701|2013-06-12 14:00,12,18.4,18.7,18.35,18.55,7631
20130701|2013-06-12 14:30,12,18.55,18.65,18.41,18.48,12257
20130701|2013-06-12 15:00,12,18.5,18.6,18.47,18.55,5273
20130701|2013-06-12 15:30,12,18.52,18.54,18.52,18.53,9439
20130701|2013-06-13 07:00,13,18.7,18.71,18.58,18.65,989
20130701|2013-06-13 07:30,13,18.6,18.67,18.43,18.49,2280
20130701|2013-06-13 08:00,13,18.48,18.5,18.3,18.45,1947
20130701|2013-06-13 08:30,13,18.45,18.68,18.32,18.35,9770
20130701|2013-06-13 09:00,13,18.35,18.4,18.18,18.23,6621
20130701|2013-06-13 09:30,13,18.2,18.25,18,18.23,7254
20130701|2013-06-13 10:00,13,18.25,18.25,18.05,18.08,4518
20130701|2013-06-13 10:30,13,18.05,18.13,18,18,5545
20130701|2013-06-13 11:00,13,18.02,18.15,18,18.07,3224
20130701|2013-06-13 11:30,13,18.07,18.08,17.8,17.84,4356
20130701|2013-06-13 12:00,13,17.8,18.05,17.7,17.95,3397
20130701|2013-06-13 12:30,13,17.98,18.1,17.9,18,2530
20130701|2013-06-13 13:00,13,18,18,17.83,17.9,2592
20130701|2013-06-13 13:30,13,17.95,18.05,17.85,17.9,1644
20130701|2013-06-13 14:00,13,17.95,17.95,17.75,17.82,3496
20130701|2013-06-13 14:30,13,17.78,17.85,17.6,17.71,6190
20130701|2013-06-13 15:00,13,17.71,17.71,17.6,17.7,4346
20130701|2013-06-13 15:30,13,17.68,17.69,17.67,17.69,11915
20130701|2013-06-14 07:00,14,17.75,17.9,17.75,17.86,930
20130701|2013-06-14 07:30,14,17.87,17.9,17.78,17.85,565
20130701|2013-06-14 08:00,14,17.83,17.85,17.75,17.8,374
20130701|2013-06-14 08:30,14,17.75,17.85,17.5,17.53,6316
20130701|2013-06-14 09:00,14,17.53,17.64,17.4,17.62,6761
20130701|2013-06-14 09:30,14,17.6,17.9,17.55,17.83,7991
20130701|2013-06-14 10:00,14,17.83,17.9,17.67,17.73,4442
20130701|2013-06-14 10:30,14,17.7,18.1,17.7,17.9,5635
20130701|2013-06-14 11:00,14,17.95,18.1,17.85,17.95,4111
20130701|2013-06-14 11:30,14,17.95,18.05,17.9,18.05,2199
20130701|2013-06-14 12:00,14,18,18.2,18,18.2,3686
20130701|2013-06-14 12:30,14,18.2,18.25,18.05,18.1,4192
20130701|2013-06-14 13:00,14,18.12,18.2,17.89,17.95,3416
20130701|2013-06-14 13:30,14,17.92,18.15,17.9,18.15,2402
20130701|2013-06-14 14:00,14,18.15,18.15,17.77,17.9,5401
20130701|2013-06-14 14:30,14,17.9,18.2,17.85,18.17,5558
20130701|2013-06-14 15:00,14,18.17,18.3,18.15,18.3,5469
20130701|2013-06-14 15:30,14,18.28,18.28,18.27,18.28,7477
20130701|2013-06-17 07:00,17,17.9,17.9,17.7,17.72,1106
20130701|2013-06-17 07:30,17,17.71,17.8,17.7,17.73,1281
20130701|2013-06-17 08:00,17,17.75,17.79,17.73,17.79,518
20130701|2013-06-17 08:30,17,17.77,17.81,17.65,17.76,9543
20130701|2013-06-17 09:00,17,17.75,17.83,17.65,17.68,5722
20130701|2013-06-17 09:30,17,17.68,17.78,17.65,17.7,4609
20130701|2013-06-17 10:00,17,17.74,17.75,17.65,17.7,3110
20130701|2013-06-17 10:30,17,17.71,17.85,17.7,17.75,2354
20130701|2013-06-17 11:00,17,17.75,17.8,17.75,17.75,1217
20130701|2013-06-17 11:30,17,17.79,17.8,17.7,17.72,2781
20130701|2013-06-17 12:00,17,17.73,17.75,17.69,17.7,2583
20130701|2013-06-17 12:30,17,17.75,17.75,17.7,17.72,1400
20130701|2013-06-17 13:00,17,17.7,18.1,17.7,18,6243
20130701|2013-06-17 13:30,17,17.97,18.19,17.9,18.1,6033
20130701|2013-06-17 14:00,17,18.1,18.15,17.9,18,7338
20130701|2013-06-17 14:30,17,17.95,18,17.76,17.82,4824
20130701|2013-06-17 15:00,17,17.84,17.85,17.75,17.8,7571
20130701|2013-06-17 15:30,17,17.78,17.78,17.77,17.78,6173
20130701|2013-06-18 07:00,18,17.8,17.88,17.7,17.71,791
20130701|2013-06-18 07:30,18,17.75,17.8,17.67,17.69,1159
20130701|2013-06-18 08:00,18,17.7,17.78,17.68,17.78,667
20130701|2013-06-18 08:30,18,17.75,17.85,17.7,17.78,7260
20130701|2013-06-18 09:00,18,17.78,17.8,17.62,17.68,5246
20130701|2013-06-18 09:30,18,17.65,17.68,17.55,17.6,4149
20130701|2013-06-18 10:00,18,17.63,17.72,17.6,17.64,5467
20130701|2013-06-18 10:30,18,17.55,17.7,17.55,17.7,2486
20130701|2013-06-18 11:00,18,17.69,17.75,17.65,17.7,1717
20130701|2013-06-18 11:30,18,17.7,17.7,17.6,17.6,2046
20130701|2013-06-18 12:00,18,17.65,17.75,17.62,17.71,2966
20130701|2013-06-18 12:30,18,17.7,17.75,17.65,17.7,3001
20130701|2013-06-18 13:00,18,17.65,17.7,17.55,17.6,3200
20130701|2013-06-18 13:30,18,17.59,17.65,17.55,17.6,1572
20130701|2013-06-18 14:00,18,17.55,17.7,17.55,17.59,3097
20130701|2013-06-18 14:30,18,17.55,17.68,17.55,17.57,3986
20130701|2013-06-18 15:00,18,17.6,17.65,17.55,17.6,8081
20130701|2013-06-18 15:30,18,17.63,17.64,17.63,17.63,6118
20130701|2013-06-19 07:00,19,17.7,17.7,17.6,17.6,707
20130701|2013-06-19 07:30,19,17.55,17.65,17.55,17.6,371
20130701|2013-06-19 08:00,19,17.65,17.75,17.6,17.71,1629
20130701|2013-06-19 08:30,19,17.75,17.85,17.67,17.75,7685
20130701|2013-06-19 09:00,19,17.75,17.8,17.6,17.62,4336
20130701|2013-06-19 09:30,19,17.65,17.72,17.6,17.65,5126
20130701|2013-06-19 10:00,19,17.65,17.65,17.37,17.4,4982
20130701|2013-06-19 10:30,19,17.45,17.45,17.25,17.4,3149
20130701|2013-06-19 11:00,19,17.4,17.45,17.35,17.4,1040
20130701|2013-06-19 11:30,19,17.35,17.4,17.15,17.2,3947
20130701|2013-06-19 12:00,19,17.15,17.2,17,17.05,3966
20130701|2013-06-19 12:30,19,17.1,17.2,17,17.05,3929
20130701|2013-06-19 13:00,19,17.05,17.4,16.75,16.99,18889
20130701|2013-06-19 13:30,19,17,17.56,16.85,17.55,17969
20130701|2013-06-19 14:00,19,17.55,17.7,17.2,17.2,14646
20130701|2013-06-19 14:30,19,17.25,17.65,17.16,17.6,8849
20130701|2013-06-19 15:00,19,17.6,17.65,17.45,17.5,6316
20130701|2013-06-19 15:30,19,17.54,17.55,17.53,17.54,4751
20130701|2013-06-20 07:00,20,18.05,18.2,18,18.05,1957
20130701|2013-06-20 07:30,20,18.1,18.16,18.04,18.15,1024
20130701|2013-06-20 08:00,20,18.2,18.4,18.16,18.35,1904
20130701|2013-06-20 08:30,20,18.3,18.6,18.25,18.42,19561
20130701|2013-06-20 09:00,20,18.45,18.9,18.3,18.9,15732
20130701|2013-06-20 09:30,20,18.85,19.1,18.75,18.85,14786
20130701|2013-06-20 10:00,20,18.85,19.15,18.8,18.95,10308
20130701|2013-06-20 10:30,20,19,19.05,18.65,18.75,6804
20130701|2013-06-20 11:00,20,18.74,18.74,18.45,18.55,5343
20130701|2013-06-20 11:30,20,18.54,18.76,18.45,18.75,3181
20130701|2013-06-20 12:00,20,18.75,19,18.7,18.92,4240
20130701|2013-06-20 12:30,20,18.9,19,18.75,18.8,5737
20130701|2013-06-20 13:00,20,18.8,19.45,18.8,19.45,14723
20130701|2013-06-20 13:30,20,19.42,19.7,19.2,19.65,10100
20130701|2013-06-20 14:00,20,19.65,19.8,19.35,19.7,17091
20130701|2013-06-20 14:30,20,19.7,20.25,19.4,19.7,14565
20130701|2013-06-20 15:00,20,19.71,19.86,19.45,19.55,17270
20130701|2013-06-20 15:30,20,19.63,19.64,19.59,19.59,13932
20130701|2013-06-21 07:00,21,19,19.1,18.65,19,3285
20130701|2013-06-21 07:30,21,18.95,19.15,18.95,19.1,2770
20130701|2013-06-21 08:00,21,19.12,19.16,18.9,19,2815
20130701|2013-06-21 08:30,21,19,19.25,18.8,19.2,13474
20130701|2013-06-21 09:00,21,19.2,19.55,18.99,19.51,8044
20130701|2013-06-21 09:30,21,19.5,19.82,19.35,19.45,8496
20130701|2013-06-21 10:00,21,19.43,19.85,19.4,19.8,6306
20130701|2013-06-21 10:30,21,19.8,20.07,19.74,19.9,8951
20130701|2013-06-21 11:00,21,19.9,19.9,19.61,19.8,4998
20130701|2013-06-21 11:30,21,19.8,19.9,19.14,19.2,6234
20130701|2013-06-21 12:00,21,19.15,19.33,18.95,19.13,6331
20130701|2013-06-21 12:30,21,19.1,19.37,18.95,19.3,5072
20130701|2013-06-21 13:00,21,19.3,19.45,19.08,19.1,4234
20130701|2013-06-21 13:30,21,19.1,19.2,18.95,19.02,4381
20130701|2013-06-21 14:00,21,19,19.05,18.75,18.75,5882
20130701|2013-06-21 14:30,21,18.75,19.2,18.75,18.92,6907
20130701|2013-06-21 15:00,21,18.9,19,18.85,19,6639
20130701|2013-06-21 15:30,21,18.99,19,18.98,18.98,9863
20130701|2013-06-24 07:00,24,19.75,20.11,19.69,20.03,2039
20130701|2013-06-24 07:30,24,20.03,20.05,19.7,19.72,1394
20130701|2013-06-24 08:00,24,19.75,19.95,19.75,19.88,1942
20130701|2013-06-24 08:30,24,19.85,20.35,19.85,20.16,15170
20130701|2013-06-24 09:00,24,20.15,20.35,20.05,20.28,8407
20130701|2013-06-24 09:30,24,20.25,20.33,19.75,19.9,7279
20130701|2013-06-24 10:00,24,19.91,20.3,19.84,20.25,5902
20130701|2013-06-24 10:30,24,20.25,20.28,19.95,20,5248
20130701|2013-06-24 11:00,24,20,20.23,19.94,20.08,5312
20130701|2013-06-24 11:30,24,20.08,20.08,19.75,19.8,4074
20130701|2013-06-24 12:00,24,19.8,19.95,19.65,19.75,3555
20130701|2013-06-24 12:30,24,19.75,19.91,19.65,19.74,3842
20130701|2013-06-24 13:00,24,19.73,19.8,19.35,19.48,6815
20130701|2013-06-24 13:30,24,19.5,19.7,19.4,19.6,5265
20130701|2013-06-24 14:00,24,19.6,19.95,19.55,19.93,5772
20130701|2013-06-24 14:30,24,19.95,20.15,19.8,20.05,7447
20130701|2013-06-24 15:00,24,20.05,20.15,20,20.1,6180
20130701|2013-06-24 15:30,24,20.13,20.14,20.11,20.12,13287
20130701|2013-06-25 07:00,25,19.65,19.65,19.45,19.55,1594
20130701|2013-06-25 07:30,25,19.53,19.56,19.4,19.5,1584
20130701|2013-06-25 08:00,25,19.52,19.53,19.35,19.45,2116
20130701|2013-06-25 08:30,25,19.4,19.85,19.35,19.69,9131
20130701|2013-06-25 09:00,25,19.68,19.85,19.55,19.72,6375
20130701|2013-06-25 09:30,25,19.75,19.8,19.4,19.47,4269
20130701|2013-06-25 10:00,25,19.45,19.6,19.3,19.53,3952
20130701|2013-06-25 10:30,25,19.55,19.75,19.45,19.6,4370
20130701|2013-06-25 11:00,25,19.6,19.64,19.48,19.6,2295
20130701|2013-06-25 11:30,25,19.57,19.6,19.44,19.55,1703
20130701|2013-06-25 12:00,25,19.55,19.79,19.49,19.7,3141
20130701|2013-06-25 12:30,25,19.75,19.8,19.6,19.63,2696
20130701|2013-06-25 13:00,25,19.65,19.68,19.5,19.59,2968
20130701|2013-06-25 13:30,25,19.55,19.62,19.44,19.58,4533
20130701|2013-06-25 14:00,25,19.55,19.6,19.33,19.35,3105
20130701|2013-06-25 14:30,25,19.35,19.42,19.2,19.38,5543
20130701|2013-06-25 15:00,25,19.4,19.45,19.35,19.45,6018
20130701|2013-06-25 15:30,25,19.43,19.43,19.42,19.42,11095
20130701|2013-06-26 07:00,26,19,19.02,18.9,18.95,1144
20130701|2013-06-26 07:30,26,18.95,19.05,18.92,18.95,1080
20130701|2013-06-26 08:00,26,18.95,19,18.75,18.85,1158
20130701|2013-06-26 08:30,26,18.85,19.25,18.8,19.05,10885
20130701|2013-06-26 09:00,26,19.02,19.2,18.95,19.19,5190
20130701|2013-06-26 09:30,26,19.15,19.27,19.05,19.2,4208
20130701|2013-06-26 10:00,26,19.2,19.35,19.05,19.15,5213
20130701|2013-06-26 10:30,26,19.15,19.21,19.08,19.16,2979
20130701|2013-06-26 11:00,26,19.16,19.16,18.99,19,2568
20130701|2013-06-26 11:30,26,19.03,19.07,18.95,19.02,2746
20130701|2013-06-26 12:00,26,19.04,19.06,18.9,18.9,2529
20130701|2013-06-26 12:30,26,18.91,18.95,18.85,18.9,1685
20130701|2013-06-26 13:00,26,18.9,19,18.85,18.9,2092
20130701|2013-06-26 13:30,26,18.9,18.96,18.85,18.92,1751
20130701|2013-06-26 14:00,26,18.94,18.95,18.85,18.95,2424
20130701|2013-06-26 14:30,26,18.92,18.95,18.8,18.88,4622
20130701|2013-06-26 15:00,26,18.88,18.9,18.8,18.85,4945
20130701|2013-06-26 15:30,26,18.83,18.83,18.82,18.83,4965
20130701|2013-06-27 07:00,27,18.55,18.6,18.45,18.5,1574
20130701|2013-06-27 07:30,27,18.5,18.5,18.35,18.37,882
20130701|2013-06-27 08:00,27,18.37,18.38,18.3,18.37,1025
20130701|2013-06-27 08:30,27,18.4,18.55,18.3,18.4,5777
20130701|2013-06-27 09:00,27,18.35,18.5,18.35,18.38,4733
20130701|2013-06-27 09:30,27,18.39,18.41,18.2,18.28,5654
20130701|2013-06-27 10:00,27,18.3,18.4,18.2,18.33,4602
20130701|2013-06-27 10:30,27,18.3,18.35,18.25,18.29,2266
20130701|2013-06-27 11:00,27,18.29,18.48,18.25,18.45,2744
20130701|2013-06-27 11:30,27,18.44,18.45,18.3,18.3,1431
20130701|2013-06-27 12:00,27,18.3,18.4,18.2,18.22,1733
20130701|2013-06-27 12:30,27,18.2,18.25,18,18.2,5079
20130701|2013-06-27 13:00,27,18.2,18.25,18.1,18.1,4699
20130701|2013-06-27 13:30,27,18.1,18.17,18.05,18.15,2435
20130701|2013-06-27 14:00,27,18.15,18.17,18.05,18.05,2667
20130701|2013-06-27 14:30,27,18.08,18.1,18,18.05,4305
20130701|2013-06-27 15:00,27,18.1,18.2,18.05,18.2,5075
20130701|2013-06-27 15:30,27,18.18,18.18,18.16,18.16,6583
20130701|2013-06-28 07:00,28,17.95,18.33,17.95,18.22,1106
20130701|2013-06-28 07:30,28,18.22,18.45,18.2,18.4,1151
20130701|2013-06-28 08:00,28,18.4,18.55,18.38,18.47,1205
20130701|2013-06-28 08:30,28,18.5,18.65,18.35,18.62,6262
20130701|2013-06-28 09:00,28,18.6,18.65,18.35,18.4,6280
20130701|2013-06-28 09:30,28,18.35,18.39,17.9,17.92,4206
20130701|2013-06-28 10:00,28,17.92,17.95,17.63,17.95,5419
20130701|2013-06-28 10:30,28,17.95,17.95,17.73,17.75,3466
20130701|2013-06-28 11:00,28,17.75,18.01,17.74,17.94,2004
20130701|2013-06-28 11:30,28,17.94,17.98,17.74,17.8,2237
20130701|2013-06-28 12:00,28,17.82,17.86,17.7,17.8,1911
20130701|2013-06-28 12:30,28,17.8,17.83,17.65,17.73,1999
20130701|2013-06-28 13:00,28,17.7,17.85,17.65,17.85,2068
20130701|2013-06-28 13:30,28,17.83,17.85,17.7,17.72,2514
20130701|2013-06-28 14:00,28,17.75,17.94,17.73,17.78,3633
20130701|2013-06-28 14:30,28,17.78,17.97,17.65,17.95,5326
20130701|2013-06-28 15:00,28,18,18.1,17.9,18,5092
20130701|2013-06-28 15:30,28,18.03,18.03,18.02,18.03,5257
20130701|2013-07-01 07:00,1,17.65,17.75,17.65,17.68,720
20130701|2013-07-01 07:30,1,17.7,17.8,17.7,17.73,399
20130701|2013-07-01 08:00,1,17.75,17.76,17.67,17.67,336
20130701|2013-07-01 08:30,1,17.7,17.7,17.35,17.4,6606
20130701|2013-07-01 09:00,1,17.4,17.4,17.1,17.35,5728
20130701|2013-07-01 09:30,1,17.34,17.36,17.2,17.31,3478
20130701|2013-07-01 10:00,1,17.33,17.35,17.2,17.25,1877
20130701|2013-07-01 10:30,1,17.23,17.3,17,17,3701
20130701|2013-07-01 11:00,1,17,17.2,17,17.15,2112
20130701|2013-07-01 11:30,1,17.15,17.17,16.95,17.1,5029
20130701|2013-07-01 12:00,1,17.1,17.25,17.05,17.09,2789
20130701|2013-07-01 12:30,1,17.05,17.25,17.05,17.25,1386
20130701|2013-07-01 13:00,1,17.22,17.3,17.1,17.21,3306
20130701|2013-07-01 13:30,1,17.2,17.26,17.1,17.15,1422
20130701|2013-07-01 14:00,1,17.1,17.15,17,17.13,3048
20130701|2013-07-01 14:30,1,17.13,17.35,17.1,17.32,6493
20130701|2013-07-01 15:00,1,17.3,17.65,17.25,17.6,13337
20130701|2013-07-01 15:30,1,17.62,17.65,17.62,17.65,9468
20130701|2013-07-02 07:00,2,17.4,17.63,17.35,17.63,728
20130701|2013-07-02 07:30,2,17.65,17.75,17.57,17.61,914
20130701|2013-07-02 08:00,2,17.61,17.65,17.5,17.6,407
20130701|2013-07-02 08:30,2,17.58,17.68,17.25,17.33,4444
20130701|2013-07-02 09:00,2,17.35,17.42,17.2,17.25,2580
20130701|2013-07-02 09:30,2,17.25,17.3,17.1,17.17,2812
20130701|2013-07-02 10:00,2,17.15,17.26,17.1,17.1,2029
20130701|2013-07-02 10:30,2,17.15,17.23,17.05,17.1,1219
20130701|2013-07-02 11:00,2,17.1,17.3,17.1,17.2,1548
20130701|2013-07-02 11:30,2,17.2,17.3,17.15,17.24,1194
20130701|2013-07-02 12:00,2,17.2,17.3,17.15,17.25,1316
20130701|2013-07-02 12:30,2,17.28,17.48,17.25,17.4,2677
20130701|2013-07-02 13:00,2,17.4,17.95,17.4,17.85,5552
20130701|2013-07-02 13:30,2,17.86,17.95,17.68,17.8,3742
20130701|2013-07-02 14:00,2,17.75,17.87,17.65,17.77,2696
20130701|2013-07-02 14:30,2,17.77,17.85,17.55,17.6,3870
20130701|2013-07-02 15:00,2,17.6,17.63,17.5,17.55,3875
20130701|2013-07-02 15:30,2,17.57,17.58,17.56,17.58,4667
20130701|2013-07-03 07:00,3,17.9,18,17.7,17.75,1342
20130701|2013-07-03 07:30,3,17.75,17.86,17.65,17.73,748
20130701|2013-07-03 08:00,3,17.73,17.9,17.7,17.86,1124
20130701|2013-07-03 08:30,3,17.86,17.95,17.6,17.75,5953
20130701|2013-07-03 09:00,3,17.75,17.85,17.6,17.62,3943
20130701|2013-07-03 09:30,3,17.6,17.73,17.55,17.7,3488
20130701|2013-07-03 10:00,3,17.73,17.73,17.5,17.53,2292
20130701|2013-07-03 10:30,3,17.53,17.57,17.3,17.3,2000
20130701|2013-07-03 11:00,3,17.34,17.35,17.2,17.25,2668
20130701|2013-07-03 11:30,3,17.25,17.38,17.25,17.32,1822
20130701|2013-07-03 12:00,3,17.32,17.35,17.2,17.25,2438
20130701|2013-07-03 12:30,3,17.21,17.23,17.21,17.21,4322
20130701|2013-07-05 07:00,5,16.85,16.9,16.5,16.53,2593
20130701|2013-07-05 07:30,5,16.5,16.6,16.3,16.6,2448
20130701|2013-07-05 08:00,5,16.6,16.87,16.59,16.78,2625
20130701|2013-07-05 08:30,5,16.78,16.9,16.65,16.83,7024
20130701|2013-07-05 09:00,5,16.85,17.1,16.8,17,4565
20130701|2013-07-05 09:30,5,16.95,17,16.75,16.79,4540
20130701|2013-07-05 10:00,5,16.79,16.8,16.65,16.74,3167
20130701|2013-07-05 10:30,5,16.77,16.84,16.55,16.58,3704
20130701|2013-07-05 11:00,5,16.6,16.63,16.5,16.59,2415
20130701|2013-07-05 11:30,5,16.55,16.58,16.45,16.45,1897
20130701|2013-07-05 12:00,5,16.45,16.6,16.4,16.48,3813
20130701|2013-07-05 12:30,5,16.45,16.49,16.4,16.48,1153
20130701|2013-07-05 13:00,5,16.5,16.5,16.3,16.35,2000
20130701|2013-07-05 13:30,5,16.35,16.4,16.25,16.3,2064
20130701|2013-07-05 14:00,5,16.35,16.53,16.3,16.35,3506
20130701|2013-07-05 14:30,5,16.39,16.4,16.15,16.15,4262
20130701|2013-07-05 15:00,5,16.15,16.19,15.9,15.9,10702
20130701|2013-07-05 15:30,5,15.92,15.93,15.9,15.9,7063
20130701|2013-07-08 07:00,8,15.7,15.7,15.45,15.5,1798
20130701|2013-07-08 07:30,8,15.45,15.55,15.45,15.49,1292
20130701|2013-07-08 08:00,8,15.49,15.6,15.45,15.55,2152
20130701|2013-07-08 08:30,8,15.55,15.65,15.5,15.52,5539
20130701|2013-07-08 09:00,8,15.5,15.6,15.4,15.6,4717
20130701|2013-07-08 09:30,8,15.55,15.65,15.5,15.65,3036
20130701|2013-07-08 10:00,8,15.65,15.65,15.54,15.65,2877
20130701|2013-07-08 10:30,8,15.65,15.7,15.5,15.65,3708
20130701|2013-07-08 11:00,8,15.7,15.7,15.5,15.6,3651
20130701|2013-07-08 11:30,8,15.6,15.6,15.45,15.55,2784
20130701|2013-07-08 12:00,8,15.55,15.55,15.39,15.4,4056
20130701|2013-07-08 12:30,8,15.42,15.45,15.35,15.4,2484
20130701|2013-07-08 13:00,8,15.4,15.45,15.3,15.35,3783
20130701|2013-07-08 13:30,8,15.3,15.35,15.25,15.3,2614
20130701|2013-07-08 14:00,8,15.29,15.4,15.25,15.35,3715
20130701|2013-07-08 14:30,8,15.35,15.5,15.25,15.42,6657
20130701|2013-07-08 15:00,8,15.42,15.45,15.3,15.35,6714
20130701|2013-07-08 15:30,8,15.32,15.34,15.32,15.34,5692
20130701|2013-07-09 07:00,9,15.25,15.25,15.05,15.05,1238
20130701|2013-07-09 07:30,9,15.05,15.07,14.95,15,772
20130701|2013-07-09 08:00,9,15,15,14.93,14.98,745
20130701|2013-07-09 08:30,9,15,15,14.87,14.94,6590
20130701|2013-07-09 09:00,9,14.95,15.25,14.9,15.2,7181
20130701|2013-07-09 09:30,9,15.2,15.3,14.98,15,4677
20130701|2013-07-09 10:00,9,14.98,15.05,14.95,15,2753
20130701|2013-07-09 10:30,9,14.96,15,14.9,15,2036
20130701|2013-07-09 11:00,9,15,15.01,14.95,15,1270
20130701|2013-07-09 11:30,9,14.99,15.05,14.95,15,2979
20130701|2013-07-09 12:00,9,15,15.05,14.95,15.05,1521
20130701|2013-07-09 12:30,9,15.03,15.1,15,15.1,1718
20130701|2013-07-09 13:00,9,15.1,15.1,15,15.05,1180
20130701|2013-07-09 13:30,9,15.03,15.1,15,15.08,1276
20130701|2013-07-09 14:00,9,15.1,15.1,15,15.01,2541
20130701|2013-07-09 14:30,9,15.02,15.1,14.95,15.06,5247
20130701|2013-07-09 15:00,9,15.06,15.15,15,15.05,5306
20130701|2013-07-09 15:30,9,15.08,15.08,15.07,15.08,4367
20130701|2013-07-10 07:00,10,15.15,15.15,15,15.08,701
20130701|2013-07-10 07:30,10,15.08,15.1,15.03,15.1,545
20130701|2013-07-10 08:00,10,15.1,15.15,15.05,15.05,1015
20130701|2013-07-10 08:30,10,15.05,15.1,14.95,15,4852
20130701|2013-07-10 09:00,10,14.95,15.1,14.95,15.05,3174
20130701|2013-07-10 09:30,10,15.05,15.11,15,15.1,2018
20130701|2013-07-10 10:00,10,15.09,15.2,15.05,15.12,1115
20130701|2013-07-10 10:30,10,15.15,15.15,15,15.1,2624
20130701|2013-07-10 11:00,10,15.07,15.15,15,15.15,2264
20130701|2013-07-10 11:30,10,15.12,15.15,15,15.1,1984
20130701|2013-07-10 12:00,10,15.1,15.15,15.05,15.15,785
20130701|2013-07-10 12:30,10,15.12,15.15,15.1,15.1,652
20130701|2013-07-10 13:00,10,15.15,15.15,14.75,14.91,10206
20130701|2013-07-10 13:30,10,14.92,15.05,14.85,14.95,5773
20130701|2013-07-10 14:00,10,14.95,15,14.75,14.78,5007
20130701|2013-07-10 14:30,10,14.8,14.9,14.75,14.84,3620
20130701|2013-07-10 15:00,10,14.85,14.85,14.8,14.8,4314
20130701|2013-07-10 15:30,10,14.82,14.82,14.81,14.81,5447
20130701|2013-07-11 07:00,11,14.35,14.35,14.2,14.29,2313
20130701|2013-07-11 07:30,11,14.3,14.35,14.25,14.28,813
20130701|2013-07-11 08:00,11,14.3,14.35,14.25,14.3,821
20130701|2013-07-11 08:30,11,14.3,14.71,14.2,14.65,10122
20130701|2013-07-11 09:00,11,14.65,14.75,14.6,14.65,3851
20130701|2013-07-11 09:30,11,14.65,14.75,14.58,14.65,5971
20130701|2013-07-11 10:00,11,14.65,14.7,14.55,14.55,2754
20130701|2013-07-11 10:30,11,14.55,14.6,14.5,14.51,1377
20130701|2013-07-11 11:00,11,14.51,14.61,14.5,14.51,2782
20130701|2013-07-11 11:30,11,14.5,14.55,14.35,14.35,4261
20130701|2013-07-11 12:00,11,14.39,14.4,14.35,14.4,947
20130701|2013-07-11 12:30,11,14.38,14.4,14.35,14.4,1127
20130701|2013-07-11 13:00,11,14.4,14.4,14.2,14.24,3911
20130701|2013-07-11 13:30,11,14.25,14.4,14.2,14.34,2736
20130701|2013-07-11 14:00,11,14.35,14.4,14.25,14.34,4254
20130701|2013-07-11 14:30,11,14.35,14.4,14.3,14.38,2770
20130701|2013-07-11 15:00,11,14.35,14.5,14.35,14.5,6195
20130701|2013-07-11 15:30,11,14.47,14.48,14.46,14.46,4511
20130701|2013-07-12 07:00,12,14.4,14.45,14.32,14.39,644
20130701|2013-07-12 07:30,12,14.39,14.5,14.39,14.5,599
20130701|2013-07-12 08:00,12,14.5,14.55,14.43,14.5,578
20130701|2013-07-12 08:30,12,14.5,14.65,14.4,14.53,6849
20130701|2013-07-12 09:00,12,14.5,14.6,14.5,14.58,2310
20130701|2013-07-12 09:30,12,14.55,14.65,14.51,14.56,2402
20130701|2013-07-12 10:00,12,14.6,14.6,14.5,14.59,1468
20130701|2013-07-12 10:30,12,14.59,14.72,14.55,14.7,3250
20130701|2013-07-12 11:00,12,14.69,14.75,14.65,14.75,1880
20130701|2013-07-12 11:30,12,14.74,14.77,14.7,14.75,942
20130701|2013-07-12 12:00,12,14.75,14.75,14.55,14.6,2043
20130701|2013-07-12 12:30,12,14.6,14.65,14.58,14.64,796
20130701|2013-07-12 13:00,12,14.64,14.7,14.6,14.7,790
20130701|2013-07-12 13:30,12,14.7,14.71,14.6,14.65,1259
20130701|2013-07-12 14:00,12,14.6,14.67,14.6,14.65,686
20130701|2013-07-12 14:30,12,14.65,14.7,14.55,14.6,2124
20130701|2013-07-12 15:00,12,14.59,14.7,14.59,14.6,3220
20130701|2013-07-12 15:30,12,14.62,14.63,14.61,14.63,4012
20130701|2013-07-15 07:00,15,14.55,14.6,14.4,14.42,636
20130701|2013-07-15 07:30,15,14.45,14.45,14.4,14.4,182
20130701|2013-07-15 08:00,15,14.42,14.48,14.42,14.45,453
20130701|2013-07-15 08:30,15,14.45,14.55,14.34,14.38,4365
20130701|2013-07-15 09:00,15,14.4,14.41,14.3,14.32,2031
20130701|2013-07-15 09:30,15,14.35,14.35,14.14,14.18,4140
20130701|2013-07-15 10:00,15,14.18,14.27,14.15,14.22,3077
20130701|2013-07-15 10:30,15,14.22,14.22,14.15,14.15,1275
20130701|2013-07-15 11:00,15,14.18,14.25,14.1,14.1,1618
20130701|2013-07-15 11:30,15,14.1,14.16,14.1,14.16,1041
20130701|2013-07-15 12:00,15,14.2,14.2,14.1,14.14,658
20130701|2013-07-15 12:30,15,14.13,14.15,14.1,14.15,235
20130701|2013-07-15 13:00,15,14.15,14.15,14,14.05,2946
20130701|2013-07-15 13:30,15,14.02,14.05,14,14.05,1166
20130701|2013-07-15 14:00,15,14.05,14.05,13.95,14.01,1704
20130701|2013-07-15 14:30,15,14,14.15,13.98,14.1,4189
20130701|2013-07-15 15:00,15,14.15,14.15,14,14,6260
20130701|2013-07-15 15:30,15,14.01,14.02,14.01,14.02,3839
20130701|2013-07-16 07:00,16,14,14.05,13.95,14,1368
20130701|2013-07-16 07:30,16,13.99,14.05,13.95,13.97,559
20130701|2013-07-16 08:00,16,13.97,14,13.9,13.97,379
20130701|2013-07-16 08:30,16,13.97,14.2,13.9,14.15,4175
20130701|2013-07-16 09:00,16,14.15,14.15,13.99,14.05,3368
20130701|2013-07-16 09:30,16,14.05,14.15,14,14.15,1226
20130701|2013-07-16 10:00,16,14.1,14.25,14.1,14.2,1714
20130701|2013-07-16 10:30,16,14.2,14.45,14.2,14.3,3624
20130701|2013-07-16 11:00,16,14.32,14.35,14.2,14.26,2267
20130701|2013-07-16 11:30,16,14.25,14.4,14.25,14.35,1773
20130701|2013-07-16 12:00,16,14.3,14.45,14.3,14.44,3221
20130701|2013-07-16 12:30,16,14.44,14.45,14.3,14.3,2403
20130701|2013-07-16 13:00,16,14.34,14.34,14.2,14.29,3159
20130701|2013-07-16 13:30,16,14.25,14.45,14.25,14.45,2349
20130701|2013-07-16 14:00,16,14.4,14.6,14.4,14.5,4893
20130701|2013-07-16 14:30,16,14.5,14.51,14.35,14.35,5818
20130701|2013-07-16 15:00,16,14.35,14.42,14.2,14.25,6176
20130801|2012-11-26 08:30,26,23,23,22.95,22.95,12
20130801|2012-11-26 09:00,26,23,23,23,23,20
20130801|2012-11-26 09:30,26,22.95,23,22.95,23,39
20130801|2012-11-26 10:30,26,23,23,23,23,2
20130801|2012-11-26 11:30,26,22.95,22.95,22.95,22.95,5
20130801|2012-11-26 12:00,26,22.9,22.9,22.9,22.9,1
20130801|2012-11-26 12:30,26,22.95,22.95,22.94,22.95,8
20130801|2012-11-26 13:00,26,22.95,22.95,22.95,22.95,2
20130801|2012-11-26 13:30,26,22.95,22.95,22.95,22.95,1
20130801|2012-11-26 14:30,26,22.93,22.93,22.93,22.93,1
20130801|2012-11-26 15:00,26,22.95,22.95,22.9,22.95,11
20130801|2012-11-27 07:00,27,22.81,22.94,22.81,22.94,6
20130801|2012-11-27 08:00,27,22.95,23.07,22.95,23.07,8
20130801|2012-11-27 08:30,27,23.07,23.07,22.8,22.91,30
20130801|2012-11-27 09:00,27,22.95,23.05,22.95,23.03,86
20130801|2012-11-27 09:30,27,23,23.04,22.95,22.99,50
20130801|2012-11-27 10:00,27,22.93,22.95,22.9,22.94,9
20130801|2012-11-27 10:30,27,22.95,22.95,22.94,22.95,13
20130801|2012-11-27 11:00,27,22.92,22.95,22.89,22.91,9
20130801|2012-11-27 13:00,27,22.95,23.04,22.94,23,72
20130801|2012-11-27 13:30,27,23,23.1,22.99,23.1,59
20130801|2012-11-27 14:00,27,23.06,23.06,23,23.05,33
20130801|2012-11-27 14:30,27,23.03,23.19,23.03,23.19,85
20130801|2012-11-27 15:00,27,23.13,23.2,23.1,23.2,12
20130801|2012-11-28 07:30,28,23.25,23.35,23.25,23.33,8
20130801|2012-11-28 08:00,28,23.36,23.36,23.36,23.36,3
20130801|2012-11-28 08:30,28,23.35,23.4,23.35,23.4,10
20130801|2012-11-28 09:00,28,23.4,23.47,23.17,23.17,119
20130801|2012-11-28 09:30,28,23.09,23.09,23.02,23.07,4
20130801|2012-11-28 10:00,28,23.02,23.02,23,23,10
20130801|2012-11-28 10:30,28,23.1,23.12,23.1,23.12,2
20130801|2012-11-28 11:00,28,23.12,23.17,22.95,23,9
20130801|2012-11-28 11:30,28,23.05,23.05,22.95,22.95,3
20130801|2012-11-28 12:30,28,22.94,22.94,22.94,22.94,10
20130801|2012-11-28 13:00,28,23.06,23.06,23.06,23.06,12
20130801|2012-11-28 13:30,28,23.05,23.06,23.05,23.06,5
20130801|2012-11-28 14:00,28,23,23,23,23,1
20130801|2012-11-28 14:30,28,22.96,23.05,22.95,23.03,29
20130801|2012-11-28 15:00,28,23.01,23.05,23,23.05,33
20130801|2012-11-29 07:30,29,22.9,22.93,22.9,22.93,2
20130801|2012-11-29 08:30,29,22.9,22.9,22.85,22.88,64
20130801|2012-11-29 09:00,29,22.8,22.95,22.79,22.9,121
20130801|2012-11-29 10:00,29,22.9,22.9,22.88,22.9,19
20130801|2012-11-29 10:30,29,22.9,22.99,22.88,22.94,22
20130801|2012-11-29 11:00,29,22.9,22.92,22.89,22.92,22
20130801|2012-11-29 12:00,29,22.88,22.88,22.88,22.88,1
20130801|2012-11-29 12:30,29,22.9,22.9,22.88,22.88,3
20130801|2012-11-29 13:00,29,22.88,22.9,22.88,22.88,23
20130801|2012-11-29 14:00,29,22.9,22.9,22.9,22.9,1
20130801|2012-11-29 14:30,29,22.9,22.9,22.84,22.86,41
20130801|2012-11-29 15:00,29,22.85,22.85,22.84,22.84,34
20130801|2012-11-30 07:30,30,22.76,22.76,22.71,22.71,3
20130801|2012-11-30 08:00,30,22.74,22.74,22.73,22.73,12
20130801|2012-11-30 08:30,30,22.75,22.75,22.75,22.75,2
20130801|2012-11-30 09:00,30,22.8,22.85,22.8,22.85,35
20130801|2012-11-30 09:30,30,22.85,23,22.83,23,80
20130801|2012-11-30 10:00,30,22.95,23.05,22.93,23.05,243
20130801|2012-11-30 10:30,30,23.05,23.08,22.92,22.96,140
20130801|2012-11-30 11:00,30,22.95,22.97,22.9,22.93,130
20130801|2012-11-30 11:30,30,22.95,22.98,22.9,22.98,34
20130801|2012-11-30 12:00,30,22.95,22.95,22.94,22.95,99
20130801|2012-11-30 13:00,30,22.85,22.85,22.8,22.8,4
20130801|2012-11-30 14:00,30,22.82,22.83,22.82,22.83,2
20130801|2012-11-30 14:30,30,22.85,22.86,22.8,22.86,15
20130801|2012-11-30 15:00,30,22.8,22.8,22.8,22.8,1
20130801|2012-12-03 08:00,3,22.72,22.72,22.69,22.69,23
20130801|2012-12-03 08:30,3,22.7,22.7,22.7,22.7,2
20130801|2012-12-03 09:00,3,22.75,22.78,22.65,22.65,45
20130801|2012-12-03 09:30,3,22.85,22.85,22.74,22.75,106
20130801|2012-12-03 10:00,3,22.77,22.82,22.7,22.78,77
20130801|2012-12-03 10:30,3,22.79,22.79,22.79,22.79,5
20130801|2012-12-03 12:00,3,22.75,22.75,22.75,22.75,1
20130801|2012-12-03 13:00,3,22.77,22.87,22.77,22.87,11
20130801|2012-12-03 13:30,3,22.89,22.9,22.89,22.9,6
20130801|2012-12-03 14:00,3,22.95,22.95,22.95,22.95,2
20130801|2012-12-03 14:30,3,22.95,23.11,22.95,23.11,10
20130801|2012-12-03 15:00,3,23.15,23.2,23.14,23.15,56
20130801|2012-12-04 08:00,4,23.1,23.1,23.1,23.1,2
20130801|2012-12-04 08:30,4,23.07,23.07,22.9,22.92,23
20130801|2012-12-04 09:00,4,22.95,23,22.94,23,9
20130801|2012-12-04 09:30,4,23.04,23.04,23.04,23.04,2
20130801|2012-12-04 10:00,4,22.95,23.01,22.95,23.01,17
20130801|2012-12-04 11:00,4,23,23.1,23,23.05,32
20130801|2012-12-04 11:30,4,23.05,23.05,23.04,23.05,9
20130801|2012-12-04 12:00,4,23.07,23.15,23.07,23.15,23
20130801|2012-12-04 13:30,4,23.05,23.06,23,23,7
20130801|2012-12-04 14:00,4,23,23.05,22.95,23.02,32
20130801|2012-12-04 14:30,4,23.05,23.05,22.95,23,60
20130801|2012-12-04 15:00,4,23,23.15,23,23.15,117
20130801|2012-12-05 08:30,5,23.15,23.15,22.95,23.03,24
20130801|2012-12-05 09:00,5,23.05,23.05,23.05,23.05,1
20130801|2012-12-05 09:30,5,23.1,23.15,23,23.1,164
20130801|2012-12-05 10:00,5,23.05,23.05,22.95,22.95,36
20130801|2012-12-05 10:30,5,22.9,22.9,22.77,22.77,49
20130801|2012-12-05 11:00,5,22.75,22.75,22.65,22.65,4
20130801|2012-12-05 11:30,5,22.65,22.68,22.65,22.68,9
20130801|2012-12-05 12:30,5,22.75,22.75,22.75,22.75,2
20130801|2012-12-05 13:00,5,22.75,22.75,22.75,22.75,6
20130801|2012-12-05 13:30,5,22.7,22.75,22.7,22.75,7
20130801|2012-12-05 14:00,5,22.7,22.75,22.7,22.75,3
20130801|2012-12-05 14:30,5,22.8,22.8,22.8,22.8,1
20130801|2012-12-05 15:00,5,22.83,22.83,22.8,22.8,3
20130801|2012-12-06 07:30,6,22.85,22.87,22.85,22.87,92
20130801|2012-12-06 08:00,6,22.85,22.85,22.85,22.85,5
20130801|2012-12-06 08:30,6,22.85,22.88,22.78,22.8,59
20130801|2012-12-06 09:00,6,22.8,22.95,22.8,22.9,76
20130801|2012-12-06 09:30,6,22.92,22.92,22.75,22.75,5
20130801|2012-12-06 10:00,6,22.83,22.85,22.83,22.85,19
20130801|2012-12-06 10:30,6,22.85,22.86,22.8,22.82,30
20130801|2012-12-06 11:00,6,22.8,22.8,22.8,22.8,1
20130801|2012-12-06 11:30,6,22.83,22.83,22.83,22.83,2
20130801|2012-12-06 12:00,6,22.85,22.85,22.85,22.85,13
20130801|2012-12-06 14:00,6,22.8,22.85,22.8,22.83,7
20130801|2012-12-06 14:30,6,22.85,22.85,22.85,22.85,1
20130801|2012-12-06 15:00,6,22.9,22.9,22.74,22.8,118
20130801|2012-12-07 07:00,7,22.9,22.9,22.88,22.88,7
20130801|2012-12-07 07:30,7,22.7,22.7,22.6,22.66,5
20130801|2012-12-07 08:00,7,22.78,22.87,22.78,22.79,9
20130801|2012-12-07 08:30,7,22.75,22.78,22.65,22.75,32
20130801|2012-12-07 09:00,7,22.78,22.8,22.75,22.8,34
20130801|2012-12-07 09:30,7,22.85,22.9,22.85,22.9,3
20130801|2012-12-07 10:00,7,22.85,22.9,22.75,22.81,190
20130801|2012-12-07 10:30,7,22.8,22.8,22.75,22.8,29
20130801|2012-12-07 11:00,7,22.75,22.75,22.65,22.65,3
20130801|2012-12-07 12:00,7,22.7,22.71,22.7,22.71,3
20130801|2012-12-07 12:30,7,22.65,22.65,22.65,22.65,1
20130801|2012-12-07 13:00,7,22.65,22.66,22.65,22.66,2
20130801|2012-12-07 13:30,7,22.55,22.55,22.45,22.45,5
20130801|2012-12-07 14:00,7,22.5,22.57,22.5,22.57,4
20130801|2012-12-07 15:00,7,22.55,22.65,22.55,22.65,10
20130801|2012-12-10 07:30,10,22.5,22.5,22.5,22.5,1
20130801|2012-12-10 08:00,10,22.6,22.6,22.6,22.6,1
20130801|2012-12-10 08:30,10,22.5,22.65,22.5,22.65,8
20130801|2012-12-10 09:00,10,22.6,22.65,22.6,22.65,7
20130801|2012-12-10 11:00,10,22.55,22.55,22.55,22.55,1
20130801|2012-12-10 12:00,10,22.55,22.57,22.53,22.57,4
20130801|2012-12-10 12:30,10,22.5,22.53,22.5,22.53,6
20130801|2012-12-10 13:30,10,22.55,22.64,22.55,22.64,2
20130801|2012-12-10 14:30,10,22.57,22.57,22.53,22.55,4
20130801|2012-12-10 15:00,10,22.6,22.61,22.55,22.55,6
20130801|2012-12-11 07:00,11,22.4,22.4,22.4,22.4,1
20130801|2012-12-11 08:30,11,22.4,22.4,22.3,22.3,3
20130801|2012-12-11 09:00,11,22.3,22.32,22.3,22.32,2
20130801|2012-12-11 10:00,11,22.25,22.28,22.25,22.25,6
20130801|2012-12-11 10:30,11,22.27,22.38,22.27,22.38,6
20130801|2012-12-11 11:00,11,22.3,22.35,22.3,22.34,30
20130801|2012-12-11 11:30,11,22.35,22.35,22.34,22.35,3
20130801|2012-12-11 12:30,11,22.37,22.37,22.37,22.37,1
20130801|2012-12-11 13:00,11,22.38,22.38,22.35,22.36,15
20130801|2012-12-11 13:30,11,22.4,22.4,22.38,22.38,3
20130801|2012-12-11 14:00,11,22.45,22.5,22.45,22.48,34
20130801|2012-12-11 15:00,11,22.4,22.4,22.35,22.4,20
20130801|2012-12-12 08:00,12,22.39,22.39,22.39,22.39,5
20130801|2012-12-12 08:30,12,22.4,22.45,22.39,22.45,4
20130801|2012-12-12 09:00,12,22.4,22.5,22.4,22.5,5
20130801|2012-12-12 09:30,12,22.5,22.5,22.5,22.5,1
20130801|2012-12-12 10:00,12,22.45,22.45,22.45,22.45,9
20130801|2012-12-12 11:00,12,22.45,22.45,22.3,22.36,15
20130801|2012-12-12 11:30,12,22.27,22.37,22.27,22.33,19
20130801|2012-12-12 12:00,12,22.37,22.37,22.3,22.3,2
20130801|2012-12-12 12:30,12,22.35,22.45,22.3,22.45,3
20130801|2012-12-12 13:00,12,22.35,22.35,22.35,22.35,9
20130801|2012-12-12 13:30,12,22.4,22.4,22.38,22.38,12
20130801|2012-12-12 14:00,12,22.4,22.55,22.39,22.55,8
20130801|2012-12-12 14:30,12,22.55,22.65,22.54,22.65,33
20130801|2012-12-12 15:00,12,22.65,22.7,22.65,22.7,6
20130801|2012-12-13 07:30,13,22.6,22.6,22.6,22.6,1
20130801|2012-12-13 08:30,13,22.6,22.6,22.55,22.55,10
20130801|2012-12-13 09:00,13,22.55,22.55,22.55,22.55,1
20130801|2012-12-13 10:00,13,22.6,22.65,22.6,22.65,3
20130801|2012-12-13 10:30,13,22.7,22.7,22.7,22.7,1
20130801|2012-12-13 11:00,13,22.75,22.85,22.75,22.85,31
20130801|2012-12-13 11:30,13,22.84,22.91,22.8,22.91,13
20130801|2012-12-13 12:00,13,22.95,22.95,22.94,22.94,2
20130801|2012-12-13 12:30,13,22.95,22.95,22.94,22.94,6
20130801|2012-12-13 13:00,13,22.95,22.95,22.94,22.94,28
20130801|2012-12-13 14:00,13,22.9,22.95,22.88,22.95,42
20130801|2012-12-13 14:30,13,22.9,22.91,22.85,22.85,77
20130801|2012-12-13 15:00,13,23,23,22.94,22.97,10
20130801|2012-12-14 07:00,14,22.87,22.87,22.87,22.87,3
20130801|2012-12-14 07:30,14,22.85,22.85,22.85,22.85,1
20130801|2012-12-14 08:00,14,22.99,22.99,22.99,22.99,1
20130801|2012-12-14 08:30,14,22.94,23,22.94,23,29
20130801|2012-12-14 09:00,14,23,23,22.99,22.99,29
20130801|2012-12-14 09:30,14,22.9,22.95,22.9,22.91,30
20130801|2012-12-14 10:30,14,23,23,22.98,22.98,7
20130801|2012-12-14 11:30,14,22.9,22.9,22.9,22.9,1
20130801|2012-12-14 12:00,14,22.9,22.9,22.9,22.9,1
20130801|2012-12-14 13:00,14,22.92,22.92,22.92,22.92,1
20130801|2012-12-14 13:30,14,22.95,22.95,22.95,22.95,1
20130801|2012-12-14 14:00,14,22.95,23.03,22.94,23.03,48
20130801|2012-12-14 14:30,14,23,23,22.95,22.98,3
20130801|2012-12-14 15:00,14,23,23.05,22.91,23.02,135
20130801|2012-12-17 07:00,17,23.01,23.01,23.01,23.01,9
20130801|2012-12-17 07:30,17,23.04,23.06,23,23.06,42
20130801|2012-12-17 08:00,17,23.1,23.1,23.1,23.1,1
20130801|2012-12-17 08:30,17,23.1,23.1,22.9,22.9,35
20130801|2012-12-17 09:00,17,22.85,22.87,22.85,22.85,5
20130801|2012-12-17 09:30,17,22.8,22.83,22.8,22.83,2
20130801|2012-12-17 10:00,17,22.8,22.8,22.7,22.7,6
20130801|2012-12-17 10:30,17,22.75,22.75,22.69,22.69,11
20130801|2012-12-17 11:00,17,22.67,22.67,22.55,22.55,12
20130801|2012-12-17 11:30,17,22.7,22.7,22.7,22.7,2
20130801|2012-12-17 13:00,17,22.72,22.75,22.65,22.73,29
20130801|2012-12-17 13:30,17,22.7,22.7,22.69,22.7,25
20130801|2012-12-17 14:00,17,22.65,22.65,22.65,22.65,25
20130801|2012-12-17 14:30,17,22.6,22.6,22.4,22.43,16
20130801|2012-12-17 15:00,17,22.4,22.4,22.4,22.4,1
20130801|2012-12-18 07:00,18,22.35,22.35,22.3,22.3,7
20130801|2012-12-18 07:30,18,22.25,22.25,22.19,22.24,7
20130801|2012-12-18 08:00,18,22.37,22.37,22.37,22.37,3
20130801|2012-12-18 09:00,18,22.35,22.35,22.23,22.23,12
20130801|2012-12-18 09:30,18,22.15,22.15,21.95,21.95,5
20130801|2012-12-18 10:00,18,22,22,21.95,21.95,3
20130801|2012-12-18 10:30,18,22.02,22.02,22.01,22.01,20
20130801|2012-12-18 11:00,18,22.05,22.05,22.05,22.05,2
20130801|2012-12-18 11:30,18,22.05,22.05,21.95,21.95,5
20130801|2012-12-18 12:00,18,21.97,21.97,21.97,21.97,5
20130801|2012-12-18 12:30,18,22.08,22.08,22.08,22.08,3
20130801|2012-12-18 13:00,18,22.08,22.1,22.08,22.1,14
20130801|2012-12-18 14:00,18,22.13,22.13,22.13,22.13,1
20130801|2012-12-18 14:30,18,22.1,22.11,22.05,22.05,4
20130801|2012-12-18 15:00,18,22.05,22.1,22.05,22.1,4
20130801|2012-12-19 07:30,19,21.85,21.85,21.85,21.85,3
20130801|2012-12-19 08:00,19,21.95,21.95,21.95,21.95,1
20130801|2012-12-19 08:30,19,22,22.15,21.99,22.1,23
20130801|2012-12-19 09:00,19,22.15,22.3,22.15,22.3,10
20130801|2012-12-19 09:30,19,22.2,22.2,22.1,22.1,12
20130801|2012-12-19 10:30,19,22.09,22.25,22.05,22.25,6
20130801|2012-12-19 11:00,19,22.2,22.25,22.2,22.25,2
20130801|2012-12-19 12:00,19,22.3,22.3,22.15,22.15,6
20130801|2012-12-19 12:30,19,22.25,22.3,22.25,22.3,9
20130801|2012-12-19 13:00,19,22.3,22.3,22.28,22.3,29
20130801|2012-12-19 13:30,19,22.45,22.53,22.45,22.5,61
20130801|2012-12-19 14:00,19,22.45,22.47,22.45,22.45,37
20130801|2012-12-19 14:30,19,22.45,22.6,22.35,22.58,79
20130801|2012-12-19 15:00,19,22.45,22.45,22.43,22.45,4
20130801|2012-12-20 07:00,20,22.35,22.4,22.34,22.4,8
20130801|2012-12-20 07:30,20,22.3,22.3,22.3,22.3,1
20130801|2012-12-20 08:30,20,22.4,22.5,22.4,22.49,8
20130801|2012-12-20 09:30,20,22.4,22.45,22.4,22.45,6
20130801|2012-12-20 10:00,20,22.45,22.6,22.45,22.6,23
20130801|2012-12-20 10:30,20,22.55,22.57,22.5,22.5,71
20130801|2012-12-20 11:00,20,22.53,22.55,22.53,22.55,3
20130801|2012-12-20 11:30,20,22.5,22.5,22.5,22.5,1
20130801|2012-12-20 12:00,20,22.5,22.5,22.5,22.5,11
20130801|2012-12-20 12:30,20,22.52,22.52,22.45,22.45,33
20130801|2012-12-20 14:00,20,22.5,22.6,22.5,22.58,21
20130801|2012-12-20 14:30,20,22.6,22.72,22.6,22.72,20
20130801|2012-12-20 15:00,20,22.6,22.6,22.49,22.55,32
20130801|2012-12-21 07:00,21,23.05,23.15,23,23.15,16
20130801|2012-12-21 07:30,21,23.17,23.17,23.04,23.1,10
20130801|2012-12-21 08:00,21,23.07,23.2,23.07,23.2,3
20130801|2012-12-21 08:30,21,23.16,23.16,23.16,23.16,1
20130801|2012-12-21 09:30,21,22.79,22.79,22.79,22.79,10
20130801|2012-12-21 10:00,21,22.95,22.95,22.94,22.95,45
20130801|2012-12-21 10:30,21,23,23.22,23,23.15,39
20130801|2012-12-21 11:00,21,23.1,23.2,23.1,23.15,7
20130801|2012-12-21 11:30,21,22.95,22.96,22.95,22.96,43
20130801|2012-12-21 12:00,21,22.86,22.86,22.86,22.86,10
20130801|2012-12-21 13:00,21,22.85,22.85,22.85,22.85,3
20130801|2012-12-21 14:00,21,23.15,23.15,23.15,23.15,1
20130801|2012-12-21 14:30,21,22.9,22.94,22.85,22.94,52
20130801|2012-12-21 15:00,21,23,23.15,23,23.1,5
20130801|2012-12-24 09:00,24,23.2,23.2,23.2,23.2,9
20130801|2012-12-24 10:00,24,23.15,23.18,23.15,23.18,3
20130801|2012-12-24 10:30,24,23.15,23.15,23.11,23.12,3
20130801|2012-12-24 11:00,24,23.1,23.1,23.1,23.1,19
20130801|2012-12-24 11:30,24,23.05,23.1,23.05,23.1,11
20130801|2012-12-24 12:00,24,23.15,23.15,23.13,23.15,21
20130801|2012-12-26 08:30,26,23.18,23.18,23.17,23.18,10
20130801|2012-12-26 09:00,26,23.2,23.2,23.2,23.2,5
20130801|2012-12-26 09:30,26,23.41,23.41,23.41,23.41,13
20130801|2012-12-26 10:00,26,23.5,23.5,23.5,23.5,3
20130801|2012-12-26 10:30,26,23.57,23.57,23.48,23.5,13
20130801|2012-12-26 11:00,26,23.45,23.45,23.45,23.45,1
20130801|2012-12-26 11:30,26,23.55,23.55,23.5,23.5,4
20130801|2012-12-26 12:00,26,23.5,23.55,23.5,23.54,7
20130801|2012-12-26 12:30,26,23.51,23.53,23.51,23.53,4
20130801|2012-12-26 13:00,26,23.5,23.5,23.44,23.48,23
20130801|2012-12-26 13:30,26,23.5,23.5,23.35,23.35,7
20130801|2012-12-26 14:00,26,23.4,23.47,23.4,23.47,12
20130801|2012-12-26 15:00,26,23.5,23.5,23.5,23.5,3
20130801|2012-12-27 07:00,27,23.35,23.35,23.35,23.35,1
20130801|2012-12-27 08:30,27,23.4,23.4,23.35,23.4,15
20130801|2012-12-27 09:00,27,23.4,23.94,23.4,23.94,17
20130801|2012-12-27 09:30,27,23.85,23.85,23.65,23.71,17
20130801|2012-12-27 10:00,27,23.65,23.75,23.6,23.6,30
20130801|2012-12-27 10:30,27,23.6,23.6,23.55,23.55,6
20130801|2012-12-27 11:00,27,23.7,23.7,23.7,23.7,2
20130801|2012-12-27 11:30,27,23.7,23.82,23.7,23.7,43
20130801|2012-12-27 12:30,27,23.6,23.6,23.6,23.6,1
20130801|2012-12-27 14:00,27,23.35,23.45,23.34,23.34,12
20130801|2012-12-27 14:30,27,23.3,23.3,23.2,23.2,20
20130801|2012-12-27 15:00,27,23.21,23.21,23.15,23.15,15
20130801|2012-12-28 07:30,28,23.45,23.45,23.45,23.45,1
20130801|2012-12-28 09:30,28,23.55,23.55,23.5,23.5,6
20130801|2012-12-28 10:00,28,23.55,23.6,23.55,23.6,3
20130801|2012-12-28 11:00,28,23.5,23.5,23.45,23.45,12
20130801|2012-12-28 12:00,28,23.48,23.5,23.48,23.5,5
20130801|2012-12-28 13:00,28,23.55,23.57,23.55,23.57,5
20130801|2012-12-28 13:30,28,23.6,23.6,23.53,23.53,6
20130801|2012-12-28 14:00,28,23.6,23.65,23.35,23.45,34
20130801|2012-12-28 14:30,28,23.49,23.73,23.43,23.5,100
20130801|2012-12-28 15:00,28,23.55,24.15,23.55,23.95,98
20130801|2012-12-31 07:00,31,23.84,23.84,23.84,23.84,3
20130801|2012-12-31 07:30,31,23.65,23.65,23.58,23.58,5
20130801|2012-12-31 08:30,31,23.25,23.33,23,23.23,38
20130801|2012-12-31 09:00,31,23.19,23.32,23.19,23.3,18
20130801|2012-12-31 09:30,31,23.25,23.39,23.25,23.39,27
20130801|2012-12-31 10:00,31,23.3,23.4,23.24,23.4,12
20130801|2012-12-31 10:30,31,23.4,23.45,23.39,23.45,16
20130801|2012-12-31 11:00,31,23.45,23.5,23.35,23.5,16
20130801|2012-12-31 11:30,31,23.25,23.35,23.25,23.35,6
20130801|2012-12-31 12:00,31,23.4,23.62,23.4,23.62,14
20130801|2012-12-31 12:30,31,23.65,23.7,23.41,23.41,105
20130801|2012-12-31 13:00,31,23.35,23.35,23.25,23.25,19
20130801|2012-12-31 13:30,31,23.15,23.18,23,23.01,90
20130801|2012-12-31 14:00,31,23.01,23.15,22.95,23.15,71
20130801|2012-12-31 14:30,31,23.09,23.23,23.08,23.1,47
20130801|2012-12-31 15:00,31,23.05,23.25,23,23.25,37
20130801|2013-01-02 07:00,2,22.7,22.7,22.33,22.35,51
20130801|2013-01-02 07:30,2,22.35,22.35,22.28,22.3,46
20130801|2013-01-02 08:00,2,22.27,22.29,22.15,22.15,19
20130801|2013-01-02 08:30,2,22.13,22.22,22.1,22.2,70
20130801|2013-01-02 09:00,2,22.2,22.3,22.19,22.3,44
20130801|2013-01-02 09:30,2,22.32,22.42,22.32,22.42,13
20130801|2013-01-02 10:00,2,22.42,22.42,22.38,22.38,2
20130801|2013-01-02 10:30,2,22.35,22.37,22.3,22.35,39
20130801|2013-01-02 11:00,2,22.3,22.32,22.3,22.3,9
20130801|2013-01-02 12:00,2,22.25,22.25,22.22,22.25,6
20130801|2013-01-02 12:30,2,22.2,22.27,22.18,22.25,24
20130801|2013-01-02 13:00,2,22.3,22.3,22.13,22.13,81
20130801|2013-01-02 13:30,2,22.18,22.2,22.16,22.2,13
20130801|2013-01-02 14:00,2,22.13,22.15,22.03,22.05,340
20130801|2013-01-02 14:30,2,22.05,22.06,21.99,21.99,181
20130801|2013-01-02 15:00,2,21.9,22.07,21.9,22,38
20130801|2013-01-03 07:00,3,21.97,21.97,21.85,21.85,9
20130801|2013-01-03 07:30,3,21.9,21.9,21.85,21.87,25
20130801|2013-01-03 08:00,3,21.87,21.87,21.8,21.83,10
20130801|2013-01-03 08:30,3,21.9,21.9,21.7,21.7,22
20130801|2013-01-03 09:00,3,21.7,21.7,21.65,21.7,23
20130801|2013-01-03 09:30,3,21.75,21.75,21.7,21.7,11
20130801|2013-01-03 10:00,3,21.65,21.65,21.47,21.47,6
20130801|2013-01-03 10:30,3,21.63,21.65,21.6,21.65,9
20130801|2013-01-03 11:00,3,21.62,21.7,21.6,21.6,24
20130801|2013-01-03 11:30,3,21.62,21.64,21.61,21.64,5
20130801|2013-01-03 12:00,3,21.64,21.66,21.64,21.66,12
20130801|2013-01-03 12:30,3,21.61,21.7,21.55,21.65,22
20130801|2013-01-03 13:00,3,21.7,21.9,21.7,21.82,11
20130801|2013-01-03 13:30,3,21.94,21.98,21.75,21.75,37
20130801|2013-01-03 14:00,3,21.77,21.9,21.77,21.9,45
20130801|2013-01-03 14:30,3,21.9,21.95,21.9,21.92,6
20130801|2013-01-03 15:00,3,21.95,22,21.95,21.95,25
20130801|2013-01-04 07:30,4,21.5,21.6,21.5,21.6,9
20130801|2013-01-04 08:00,4,21.5,21.6,21.5,21.6,32
20130801|2013-01-04 09:00,4,21.55,21.55,21.55,21.55,26
20130801|2013-01-04 09:30,4,21.6,21.7,21.6,21.6,18
20130801|2013-01-04 10:00,4,21.59,21.72,21.59,21.7,50
20130801|2013-01-04 10:30,4,21.7,21.75,21.58,21.67,283
20130801|2013-01-04 11:00,4,21.68,21.7,21.63,21.63,56
20130801|2013-01-04 11:30,4,21.67,21.68,21.63,21.66,88
20130801|2013-01-04 12:00,4,21.68,21.68,21.65,21.66,11
20130801|2013-01-04 12:30,4,21.61,21.66,21.61,21.62,38
20130801|2013-01-04 13:00,4,21.62,21.7,21.6,21.6,29
20130801|2013-01-04 13:30,4,21.63,21.63,21.63,21.63,50
20130801|2013-01-04 14:00,4,21.58,21.6,21.55,21.6,55
20130801|2013-01-04 14:30,4,21.5,21.6,21.5,21.6,2
20130801|2013-01-04 15:00,4,21.6,21.75,21.6,21.75,25
20130801|2013-01-07 07:30,7,21.65,21.69,21.65,21.69,2
20130801|2013-01-07 08:00,7,21.7,21.75,21.7,21.72,10
20130801|2013-01-07 08:30,7,21.7,21.75,21.68,21.68,11
20130801|2013-01-07 09:00,7,21.7,21.75,21.65,21.69,15
20130801|2013-01-07 09:30,7,21.67,21.75,21.66,21.7,49
20130801|2013-01-07 10:00,7,21.69,21.85,21.69,21.85,9
20130801|2013-01-07 10:30,7,21.85,21.99,21.83,21.95,53
20130801|2013-01-07 11:00,7,21.95,21.95,21.85,21.85,12
20130801|2013-01-07 11:30,7,21.85,21.91,21.85,21.87,10
20130801|2013-01-07 12:00,7,21.85,21.88,21.85,21.88,6
20130801|2013-01-07 12:30,7,21.85,21.89,21.75,21.8,74
20130801|2013-01-07 13:00,7,21.76,21.78,21.75,21.76,19
20130801|2013-01-07 13:30,7,21.7,21.7,21.69,21.69,19
20130801|2013-01-07 14:00,7,21.67,21.67,21.65,21.65,11
20130801|2013-01-07 14:30,7,21.7,21.75,21.68,21.69,174
20130801|2013-01-07 15:00,7,21.72,21.77,21.68,21.77,273
20130801|2013-01-08 07:00,8,21.79,21.8,21.75,21.75,8
20130801|2013-01-08 07:30,8,21.78,21.8,21.75,21.8,27
20130801|2013-01-08 08:30,8,21.8,21.85,21.75,21.85,22
20130801|2013-01-08 09:00,8,21.8,21.91,21.75,21.85,33
20130801|2013-01-08 09:30,8,21.8,21.95,21.8,21.9,60
20130801|2013-01-08 10:00,8,21.9,21.95,21.89,21.93,562
20130801|2013-01-08 10:30,8,21.94,21.94,21.8,21.84,99
20130801|2013-01-08 11:00,8,21.82,21.83,21.78,21.8,52
20130801|2013-01-08 11:30,8,21.85,21.85,21.84,21.84,25
20130801|2013-01-08 12:00,8,21.85,21.85,21.85,21.85,17
20130801|2013-01-08 12:30,8,21.8,21.8,21.79,21.79,9
20130801|2013-01-08 13:00,8,21.78,21.78,21.78,21.78,1
20130801|2013-01-08 14:00,8,21.8,21.85,21.8,21.8,24
20130801|2013-01-08 14:30,8,21.8,21.85,21.8,21.8,31
20130801|2013-01-08 15:00,8,21.83,21.85,21.7,21.71,12
20130801|2013-01-09 07:30,9,21.66,21.67,21.5,21.5,77
20130801|2013-01-09 08:00,9,21.55,21.55,21.4,21.45,103
20130801|2013-01-09 08:30,9,21.45,21.55,21.38,21.45,297
20130801|2013-01-09 09:00,9,21.45,21.45,21.25,21.3,89
20130801|2013-01-09 09:30,9,21.3,21.44,21.3,21.35,110
20130801|2013-01-09 10:00,9,21.35,21.75,21.35,21.75,66
20130801|2013-01-09 10:30,9,21.73,21.73,21.55,21.55,31
20130801|2013-01-09 11:00,9,21.53,21.53,21.42,21.42,10
20130801|2013-01-09 11:30,9,21.45,21.6,21.45,21.56,15
20130801|2013-01-09 12:00,9,21.58,21.58,21.5,21.5,11
20130801|2013-01-09 13:00,9,21.5,21.53,21.5,21.53,10
20130801|2013-01-09 13:30,9,21.47,21.5,21.45,21.5,69
20130801|2013-01-09 14:00,9,21.6,21.6,21.51,21.51,9
20130801|2013-01-09 14:30,9,21.46,21.56,21.46,21.56,94
20130801|2013-01-09 15:00,9,21.53,21.56,21.49,21.49,90
20130801|2013-01-10 07:00,10,21.33,21.35,21.33,21.35,11
20130801|2013-01-10 07:30,10,21.35,21.35,21.3,21.3,4
20130801|2013-01-10 08:00,10,21.15,21.22,21.15,21.22,6
20130801|2013-01-10 08:30,10,21.15,21.3,21.1,21.22,33
20130801|2013-01-10 09:00,10,21.15,21.15,21.15,21.15,1
20130801|2013-01-10 09:30,10,21.23,21.24,21.23,21.24,2
20130801|2013-01-10 10:00,10,21.21,21.27,21.21,21.25,15
20130801|2013-01-10 10:30,10,21.3,21.3,21.29,21.29,8
20130801|2013-01-10 11:30,10,21.17,21.17,21.17,21.17,4
20130801|2013-01-10 12:00,10,21.15,21.17,21.15,21.17,15
20130801|2013-01-10 12:30,10,21.15,21.15,21.15,21.15,15
20130801|2013-01-10 13:30,10,21.13,21.13,21.13,21.13,18
20130801|2013-01-10 14:30,10,21.1,21.15,21.1,21.15,7
20130801|2013-01-10 15:00,10,21.1,21.15,21.1,21.15,15
20130801|2013-01-11 07:30,11,21.17,21.2,21.15,21.2,19
20130801|2013-01-11 08:00,11,21.2,21.23,21.2,21.23,42
20130801|2013-01-11 08:30,11,21.2,21.26,21.2,21.25,21
20130801|2013-01-11 09:00,11,21.15,21.15,21.05,21.07,30
20130801|2013-01-11 09:30,11,21.07,21.08,20.9,20.94,73
20130801|2013-01-11 10:00,11,20.9,20.95,20.85,20.95,46
20130801|2013-01-11 10:30,11,20.95,21,20.93,20.99,28
20130801|2013-01-11 11:00,11,20.98,21.05,20.95,21.04,40
20130801|2013-01-11 11:30,11,21.04,21.05,21,21.04,20
20130801|2013-01-11 12:00,11,21.03,21.04,21,21,51
20130801|2013-01-11 12:30,11,21,21,20.95,21,27
20130801|2013-01-11 13:00,11,20.95,21.04,20.93,20.93,22
20130801|2013-01-11 13:30,11,20.95,21,20.89,21,55
20130801|2013-01-11 14:00,11,21,21,20.9,20.9,30
20130801|2013-01-11 14:30,11,20.9,20.95,20.9,20.95,32
20130801|2013-01-11 15:00,11,20.96,21.03,20.96,21,36
20130801|2013-01-14 07:00,14,21.1,21.1,21.08,21.08,4
20130801|2013-01-14 07:30,14,21.05,21.05,20.95,20.95,5
20130801|2013-01-14 08:00,14,20.95,21,20.95,20.96,5
20130801|2013-01-14 08:30,14,20.9,21.1,20.85,21.1,56
20130801|2013-01-14 09:00,14,21.05,21.05,21.03,21.05,32
20130801|2013-01-14 09:30,14,21,21.03,21,21,18
20130801|2013-01-14 10:00,14,21,21,20.95,21,19
20130801|2013-01-14 10:30,14,21,21.02,20.97,20.97,32
20130801|2013-01-14 11:00,14,21,21,21,21,4
20130801|2013-01-14 12:00,14,20.95,20.95,20.94,20.94,12
20130801|2013-01-14 12:30,14,20.95,20.97,20.95,20.95,14
20130801|2013-01-14 13:00,14,20.92,20.92,20.82,20.82,17
20130801|2013-01-14 13:30,14,20.8,20.8,20.77,20.79,26
20130801|2013-01-14 14:00,14,20.75,20.75,20.7,20.72,38
20130801|2013-01-14 14:30,14,20.75,20.77,20.73,20.74,166
20130801|2013-01-14 15:00,14,20.77,20.85,20.77,20.85,47
20130801|2013-01-15 07:00,15,20.85,20.85,20.76,20.76,23
20130801|2013-01-15 07:30,15,20.75,20.75,20.75,20.75,5
20130801|2013-01-15 08:00,15,20.71,20.71,20.59,20.59,24
20130801|2013-01-15 08:30,15,20.6,20.74,20.55,20.7,62
20130801|2013-01-15 09:00,15,20.66,20.66,20.64,20.64,15
20130801|2013-01-15 09:30,15,20.7,20.7,20.68,20.68,7
20130801|2013-01-15 10:00,15,20.65,20.69,20.65,20.69,14
20130801|2013-01-15 10:30,15,20.65,20.66,20.64,20.65,17
20130801|2013-01-15 11:00,15,20.65,20.65,20.65,20.65,1
20130801|2013-01-15 12:00,15,20.55,20.59,20.55,20.59,2
20130801|2013-01-15 12:30,15,20.6,20.65,20.6,20.65,3
20130801|2013-01-15 13:00,15,20.65,20.65,20.65,20.65,1
20130801|2013-01-15 13:30,15,20.69,20.7,20.65,20.65,19
20130801|2013-01-15 14:00,15,20.63,20.63,20.58,20.6,16
20130801|2013-01-15 14:30,15,20.59,20.65,20.59,20.65,5
20130801|2013-01-15 15:00,15,20.65,20.8,20.65,20.8,88
20130801|2013-01-16 07:00,16,20.85,20.85,20.85,20.85,1
20130801|2013-01-16 07:30,16,20.85,20.85,20.75,20.75,12
20130801|2013-01-16 08:00,16,20.65,20.65,20.65,20.65,4
20130801|2013-01-16 08:30,16,20.65,20.71,20.65,20.7,22
20130801|2013-01-16 09:00,16,20.65,20.75,20.65,20.68,65
20130801|2013-01-16 09:30,16,20.7,20.7,20.7,20.7,24
20130801|2013-01-16 10:00,16,20.69,20.73,20.64,20.66,190
20130801|2013-01-16 10:30,16,20.7,20.7,20.68,20.69,134
20130801|2013-01-16 11:00,16,20.74,20.75,20.7,20.7,34
20130801|2013-01-16 11:30,16,20.7,20.72,20.69,20.69,39
20130801|2013-01-16 12:00,16,20.7,20.72,20.65,20.67,39
20130801|2013-01-16 12:30,16,20.6,20.62,20.6,20.6,36
20130801|2013-01-16 13:00,16,20.6,20.6,20.6,20.6,5
20130801|2013-01-16 13:30,16,20.57,20.6,20.55,20.55,80
20130801|2013-01-16 14:00,16,20.55,20.7,20.55,20.65,101
20130801|2013-01-16 14:30,16,20.7,20.7,20.65,20.7,179
20130801|2013-01-16 15:00,16,20.7,20.75,20.65,20.7,473
20130801|2013-01-16 15:30,16,20.72,20.72,20.72,20.72,38
20130801|2013-01-17 07:00,17,20.68,20.68,20.58,20.6,19
20130801|2013-01-17 07:30,17,20.55,20.56,20.46,20.46,12
20130801|2013-01-17 08:00,17,20.5,20.51,20.45,20.51,21
20130801|2013-01-17 08:30,17,20.55,20.65,20.55,20.6,158
20130801|2013-01-17 09:00,17,20.6,20.65,20.5,20.55,142
20130801|2013-01-17 09:30,17,20.55,20.65,20.53,20.6,128
20130801|2013-01-17 10:00,17,20.6,20.6,20.49,20.5,196
20130801|2013-01-17 10:30,17,20.5,20.52,20.5,20.52,9
20130801|2013-01-17 11:00,17,20.45,20.47,20.45,20.45,69
20130801|2013-01-17 11:30,17,20.47,20.47,20.47,20.47,10
20130801|2013-01-17 12:00,17,20.45,20.45,20.4,20.42,130
20130801|2013-01-17 12:30,17,20.43,20.43,20.4,20.4,47
20130801|2013-01-17 13:00,17,20.4,20.45,20.4,20.45,33
20130801|2013-01-17 13:30,17,20.48,20.5,20.48,20.5,11
20130801|2013-01-17 14:00,17,20.5,20.55,20.5,20.5,233
20130801|2013-01-17 14:30,17,20.52,20.6,20.48,20.6,290
20130801|2013-01-17 15:00,17,20.58,20.64,20.4,20.4,615
20130801|2013-01-17 15:30,17,20.41,20.41,20.41,20.41,10
20130801|2013-01-18 07:00,18,20.4,20.4,20.15,20.15,25
20130801|2013-01-18 07:30,18,20.15,20.22,20.15,20.2,20
20130801|2013-01-18 08:00,18,20.2,20.2,20.15,20.2,15
20130801|2013-01-18 08:30,18,20.3,20.3,20.18,20.25,84
20130801|2013-01-18 09:00,18,20.21,20.25,20.15,20.2,190
20130801|2013-01-18 09:30,18,20.2,20.2,20.15,20.2,149
20130801|2013-01-18 10:00,18,20.2,20.3,20.15,20.15,203
20130801|2013-01-18 10:30,18,20.15,20.25,20.15,20.25,125
20130801|2013-01-18 11:00,18,20.2,20.22,20.15,20.2,28
20130801|2013-01-18 11:30,18,20.2,20.2,20.05,20.12,86
20130801|2013-01-18 12:00,18,20.05,20.09,20.04,20.07,30
20130801|2013-01-18 12:30,18,20.09,20.09,20,20.03,120
20130801|2013-01-18 13:00,18,20.05,20.05,19.99,20,57
20130801|2013-01-18 13:30,18,20,20.05,19.99,20.03,86
20130801|2013-01-18 14:00,18,20,20.03,19.93,19.93,216
20130801|2013-01-18 14:30,18,19.93,19.95,19.9,19.95,234
20130801|2013-01-18 15:00,18,19.9,19.96,19.75,19.8,273
20130801|2013-01-18 15:30,18,19.77,19.77,19.77,19.77,2
20130801|2013-01-22 07:00,22,19.9,19.9,19.85,19.87,35
20130801|2013-01-22 07:30,22,19.87,19.87,19.7,19.75,180
20130801|2013-01-22 08:00,22,19.75,19.75,19.65,19.65,63
20130801|2013-01-22 08:30,22,19.7,19.7,19.65,19.66,264
20130801|2013-01-22 09:00,22,19.67,19.75,19.63,19.75,242
20130801|2013-01-22 09:30,22,19.75,19.77,19.7,19.7,150
20130801|2013-01-22 10:00,22,19.7,19.75,19.65,19.7,71
20130801|2013-01-22 10:30,22,19.68,19.75,19.63,19.65,77
20130801|2013-01-22 11:00,22,19.65,19.65,19.45,19.45,68
20130801|2013-01-22 11:30,22,19.45,19.55,19.44,19.55,46
20130801|2013-01-22 12:00,22,19.53,19.53,19.42,19.45,133
20130801|2013-01-22 12:30,22,19.45,19.48,19.43,19.45,75
20130801|2013-01-22 13:00,22,19.5,19.5,19.43,19.44,11
20130801|2013-01-22 13:30,22,19.43,19.43,19.4,19.4,10
20130801|2013-01-22 14:00,22,19.45,19.45,19.38,19.39,62
20130801|2013-01-22 14:30,22,19.35,19.35,19.28,19.28,92
20130801|2013-01-22 15:00,22,19.3,19.32,19.05,19.17,663
20130801|2013-01-22 15:30,22,19.18,19.18,19.18,19.18,13
20130801|2013-01-23 07:00,23,19.25,19.27,19.2,19.2,49
20130801|2013-01-23 07:30,23,19.15,19.17,19.12,19.12,19
20130801|2013-01-23 08:00,23,19.12,19.22,19.12,19.18,36
20130801|2013-01-23 08:30,23,19.2,19.2,19,19.1,290
20130801|2013-01-23 09:00,23,19.1,19.2,19.04,19.16,244
20130801|2013-01-23 09:30,23,19.2,19.21,19.05,19.1,324
20130801|2013-01-23 10:00,23,19.06,19.15,19.05,19.1,263
20130801|2013-01-23 10:30,23,19.11,19.11,19,19.05,131
20130801|2013-01-23 11:00,23,19.05,19.05,18.9,18.92,455
20130801|2013-01-23 11:30,23,18.93,18.93,18.82,18.85,157
20130801|2013-01-23 12:00,23,18.85,18.87,18.8,18.8,190
20130801|2013-01-23 12:30,23,18.8,18.82,18.79,18.8,36
20130801|2013-01-23 13:00,23,18.8,18.8,18.7,18.7,46
20130801|2013-01-23 13:30,23,18.7,18.7,18.6,18.65,308
20130801|2013-01-23 14:00,23,18.62,18.65,18.59,18.65,523
20130801|2013-01-23 14:30,23,18.65,18.76,18.62,18.75,295
20130801|2013-01-23 15:00,23,18.75,18.95,18.75,18.85,734
20130801|2013-01-23 15:30,23,18.88,18.88,18.88,18.88,100
20130801|2013-01-24 07:00,24,18.85,18.85,18.79,18.79,68
20130801|2013-01-24 07:30,24,18.8,18.9,18.75,18.9,37
20130801|2013-01-24 08:00,24,18.86,18.9,18.85,18.9,16
20130801|2013-01-24 08:30,24,18.9,18.9,18.79,18.81,133
20130801|2013-01-24 09:00,24,18.8,18.85,18.68,18.75,159
20130801|2013-01-24 09:30,24,18.75,18.85,18.75,18.79,159
20130801|2013-01-24 10:00,24,18.75,18.75,18.65,18.65,206
20130801|2013-01-24 10:30,24,18.7,18.7,18.65,18.7,239
20130801|2013-01-24 11:00,24,18.68,18.8,18.68,18.75,156
20130801|2013-01-24 11:30,24,18.76,19,18.76,18.95,272
20130801|2013-01-24 12:00,24,18.9,18.97,18.9,18.91,44
20130801|2013-01-24 12:30,24,18.95,19.15,18.95,19.07,236
20130801|2013-01-24 13:00,24,19.1,19.15,19.05,19.15,103
20130801|2013-01-24 13:30,24,19.1,19.1,18.95,18.95,287
20130801|2013-01-24 14:00,24,18.95,18.95,18.75,18.81,90
20130801|2013-01-24 14:30,24,18.75,18.8,18.75,18.8,100
20130801|2013-01-24 15:00,24,18.75,18.85,18.74,18.8,674
20130801|2013-01-24 15:30,24,18.83,18.83,18.83,18.83,8
20130801|2013-01-25 07:00,25,18.74,18.74,18.65,18.65,49
20130801|2013-01-25 07:30,25,18.65,18.75,18.65,18.75,8
20130801|2013-01-25 08:00,25,18.8,18.82,18.75,18.77,36
20130801|2013-01-25 08:30,25,18.8,18.85,18.65,18.65,206
20130801|2013-01-25 09:00,25,18.65,18.8,18.65,18.8,90
20130801|2013-01-25 09:30,25,18.8,18.87,18.75,18.8,111
20130801|2013-01-25 10:00,25,18.75,18.75,18.7,18.71,188
20130801|2013-01-25 10:30,25,18.7,18.8,18.68,18.75,410
20130801|2013-01-25 11:00,25,18.75,18.75,18.65,18.75,109
20130801|2013-01-25 11:30,25,18.7,18.73,18.66,18.7,26
20130801|2013-01-25 12:00,25,18.68,18.7,18.68,18.7,16
20130801|2013-01-25 12:30,25,18.7,18.7,18.66,18.69,22
20130801|2013-01-25 13:00,25,18.68,18.69,18.68,18.69,12
20130801|2013-01-25 13:30,25,18.65,18.75,18.65,18.7,115
20130801|2013-01-25 14:00,25,18.7,18.7,18.68,18.7,12
20130801|2013-01-25 14:30,25,18.7,18.75,18.68,18.69,143
20130801|2013-01-25 15:00,25,18.66,18.75,18.64,18.75,703
20130801|2013-01-25 15:30,25,18.72,18.72,18.72,18.72,10
20130801|2013-01-28 07:00,28,18.65,18.68,18.63,18.68,13
20130801|2013-01-28 07:30,28,18.65,18.7,18.65,18.65,13
20130801|2013-01-28 08:00,28,18.6,18.6,18.6,18.6,4
20130801|2013-01-28 08:30,28,18.73,18.85,18.7,18.83,48
20130801|2013-01-28 09:00,28,18.85,18.95,18.75,18.75,120
20130801|2013-01-28 09:30,28,18.8,18.85,18.75,18.75,67
20130801|2013-01-28 10:00,28,18.72,18.72,18.65,18.65,38
20130801|2013-01-28 10:30,28,18.65,18.69,18.65,18.69,84
20130801|2013-01-28 11:00,28,18.75,18.82,18.73,18.79,78
20130801|2013-01-28 11:30,28,18.79,18.8,18.75,18.75,93
20130801|2013-01-28 12:00,28,18.8,18.85,18.8,18.85,38
20130801|2013-01-28 12:30,28,18.8,18.8,18.75,18.75,51
20130801|2013-01-28 13:00,28,18.75,18.75,18.67,18.75,79
20130801|2013-01-28 13:30,28,18.73,18.73,18.65,18.67,50
20130801|2013-01-28 14:00,28,18.72,18.8,18.72,18.8,80
20130801|2013-01-28 14:30,28,18.85,18.85,18.65,18.65,152
20130801|2013-01-28 15:00,28,18.65,18.75,18.63,18.75,792
20130801|2013-01-28 15:30,28,18.72,18.72,18.72,18.72,10
20130801|2013-01-29 07:00,29,18.85,18.85,18.82,18.82,10
20130801|2013-01-29 07:30,29,18.83,18.83,18.83,18.83,25
20130801|2013-01-29 08:00,29,18.9,18.9,18.88,18.9,14
20130801|2013-01-29 08:30,29,18.9,18.95,18.8,18.8,27
20130801|2013-01-29 09:00,29,18.85,18.98,18.83,18.85,102
20130801|2013-01-29 09:30,29,18.85,18.85,18.8,18.8,38
20130801|2013-01-29 10:00,29,18.79,18.82,18.55,18.55,124
20130801|2013-01-29 10:30,29,18.6,18.6,18.5,18.6,146
20130801|2013-01-29 11:00,29,18.6,18.6,18.55,18.55,18
20130801|2013-01-29 11:30,29,18.55,18.55,18.5,18.5,22
20130801|2013-01-29 12:00,29,18.5,18.5,18.48,18.5,28
20130801|2013-01-29 12:30,29,18.5,18.5,18.5,18.5,4
20130801|2013-01-29 13:00,29,18.5,18.55,18.5,18.55,28
20130801|2013-01-29 13:30,29,18.54,18.6,18.54,18.6,24
20130801|2013-01-29 14:00,29,18.6,18.6,18.52,18.55,144
20130801|2013-01-29 14:30,29,18.55,18.7,18.5,18.65,340
20130801|2013-01-29 15:00,29,18.63,18.7,18.54,18.7,1011
20130801|2013-01-29 15:30,29,18.67,18.67,18.67,18.67,10
20130801|2013-01-30 07:00,30,18.75,18.8,18.75,18.75,118
20130801|2013-01-30 07:30,30,18.85,18.95,18.73,18.73,156
20130801|2013-01-30 08:00,30,18.75,18.8,18.73,18.75,118
20130801|2013-01-30 08:30,30,18.7,18.8,18.63,18.7,132
20130801|2013-01-30 09:00,30,18.75,18.8,18.65,18.8,90
20130801|2013-01-30 09:30,30,18.75,18.78,18.6,18.62,117
20130801|2013-01-30 10:00,30,18.6,18.6,18.5,18.6,138
20130801|2013-01-30 10:30,30,18.6,18.6,18.52,18.6,57
20130801|2013-01-30 11:00,30,18.6,18.7,18.6,18.65,48
20130801|2013-01-30 11:30,30,18.65,18.65,18.53,18.55,34
20130801|2013-01-30 12:00,30,18.55,18.6,18.55,18.57,20
20130801|2013-01-30 12:30,30,18.55,18.65,18.54,18.58,20
20130801|2013-01-30 13:00,30,18.6,18.65,18.56,18.6,34
20130801|2013-01-30 13:30,30,18.65,18.7,18.63,18.65,30
20130801|2013-01-30 14:00,30,18.65,18.85,18.65,18.8,109
20130801|2013-01-30 14:30,30,18.8,18.95,18.79,18.94,270
20130801|2013-01-30 15:00,30,18.94,18.95,18.85,18.9,469
20130801|2013-01-30 15:30,30,18.92,18.92,18.92,18.92,40
20130801|2013-01-31 07:00,31,18.98,19.02,18.95,18.99,56
20130801|2013-01-31 07:30,31,19.02,19.1,18.96,19.05,79
20130801|2013-01-31 08:00,31,19,19,18.95,18.95,37
20130801|2013-01-31 08:30,31,19,19,18.65,18.73,210
20130801|2013-01-31 09:00,31,18.78,18.9,18.7,18.85,151
20130801|2013-01-31 09:30,31,18.87,18.9,18.83,18.83,93
20130801|2013-01-31 10:00,31,18.9,18.92,18.85,18.9,114
20130801|2013-01-31 10:30,31,18.9,19,18.88,19,164
20130801|2013-01-31 11:00,31,18.95,18.95,18.88,18.88,21
20130801|2013-01-31 11:30,31,18.88,18.9,18.85,18.9,25
20130801|2013-01-31 12:00,31,18.85,18.95,18.85,18.95,15
20130801|2013-01-31 12:30,31,18.95,18.95,18.9,18.9,16
20130801|2013-01-31 13:00,31,18.9,18.95,18.9,18.92,24
20130801|2013-01-31 13:30,31,18.9,18.95,18.83,18.85,86
20130801|2013-01-31 14:00,31,18.86,18.95,18.86,18.95,35
20130801|2013-01-31 14:30,31,18.9,18.95,18.85,18.95,156
20130801|2013-01-31 15:00,31,18.9,19.05,18.9,19.05,1277
20130801|2013-01-31 15:30,31,19.04,19.04,19.04,19.04,7
20130801|2013-02-01 07:00,1,18.8,18.85,18.8,18.83,18
20130801|2013-02-01 07:30,1,18.79,18.85,18.65,18.75,52
20130801|2013-02-01 08:00,1,18.8,18.85,18.7,18.8,123
20130801|2013-02-01 08:30,1,18.85,18.86,18.7,18.8,392
20130801|2013-02-01 09:00,1,18.75,18.77,18.7,18.75,336
20130801|2013-02-01 09:30,1,18.75,18.8,18.7,18.7,249
20130801|2013-02-01 10:00,1,18.7,18.81,18.65,18.75,202
20130801|2013-02-01 10:30,1,18.77,18.8,18.71,18.75,174
20130801|2013-02-01 11:00,1,18.7,18.76,18.7,18.73,71
20130801|2013-02-01 11:30,1,18.75,18.8,18.75,18.8,136
20130801|2013-02-01 12:00,1,18.8,18.85,18.8,18.85,25
20130801|2013-02-01 12:30,1,18.8,18.8,18.8,18.8,1
20130801|2013-02-01 13:00,1,18.8,18.85,18.8,18.8,58
20130801|2013-02-01 13:30,1,18.8,18.85,18.8,18.8,132
20130801|2013-02-01 14:00,1,18.85,18.85,18.8,18.8,85
20130801|2013-02-01 14:30,1,18.83,18.9,18.8,18.85,227
20130801|2013-02-01 15:00,1,18.89,19,18.85,19,769
20130801|2013-02-01 15:30,1,18.97,18.97,18.97,18.97,122
20130801|2013-02-04 07:00,4,19.05,19.15,18.94,19,166
20130801|2013-02-04 07:30,4,19,19.02,18.95,18.95,49
20130801|2013-02-04 08:00,4,18.95,18.95,18.9,18.95,112
20130801|2013-02-04 08:30,4,18.98,18.98,18.8,18.82,196
20130801|2013-02-04 09:00,4,18.85,18.92,18.8,18.91,113
20130801|2013-02-04 09:30,4,18.95,19,18.92,18.99,139
20130801|2013-02-04 10:00,4,19,19.15,18.99,19.1,180
20130801|2013-02-04 10:30,4,19.15,19.2,19.1,19.2,44
20130801|2013-02-04 11:00,4,19.15,19.25,19.1,19.25,156
20130801|2013-02-04 11:30,4,19.28,19.3,19.2,19.23,52
20130801|2013-02-04 12:00,4,19.23,19.23,19.15,19.2,102
20130801|2013-02-04 12:30,4,19.2,19.25,19.2,19.22,9
20130801|2013-02-04 13:00,4,19.23,19.23,19.15,19.16,67
20130801|2013-02-04 13:30,4,19.18,19.18,19.1,19.13,52
20130801|2013-02-04 14:00,4,19.15,19.2,19.1,19.13,171
20130801|2013-02-04 14:30,4,19.15,19.35,19.15,19.35,256
20130801|2013-02-04 15:00,4,19.31,19.34,19.1,19.1,445
20130801|2013-02-04 15:30,4,19.12,19.12,19.12,19.12,8
20130801|2013-02-05 07:00,5,18.86,18.9,18.85,18.85,4
20130801|2013-02-05 07:30,5,18.9,19.07,18.9,19,56
20130801|2013-02-05 08:00,5,19,19,18.95,19,24
20130801|2013-02-05 08:30,5,19.05,19.05,18.8,18.88,77
20130801|2013-02-05 09:00,5,18.88,18.95,18.8,18.9,48
20130801|2013-02-05 09:30,5,18.95,18.95,18.85,18.9,35
20130801|2013-02-05 10:00,5,18.86,18.9,18.83,18.85,98
20130801|2013-02-05 10:30,5,18.85,18.95,18.85,18.95,50
20130801|2013-02-05 11:00,5,18.9,18.9,18.85,18.88,35
20130801|2013-02-05 11:30,5,18.88,18.9,18.85,18.89,30
20130801|2013-02-05 12:00,5,18.81,18.84,18.79,18.79,27
20130801|2013-02-05 12:30,5,18.79,18.8,18.75,18.78,52
20130801|2013-02-05 13:00,5,18.75,18.8,18.7,18.76,103
20130801|2013-02-05 13:30,5,18.76,18.79,18.71,18.73,81
20130801|2013-02-05 14:00,5,18.75,18.8,18.75,18.8,161
20130801|2013-02-05 14:30,5,18.8,19.02,18.76,19.02,171
20130801|2013-02-05 15:00,5,19,19.05,18.94,19.05,1035
20130801|2013-02-05 15:30,5,19.02,19.02,19.02,19.02,5
20130801|2013-02-06 07:00,6,19.08,19.08,19.04,19.05,33
20130801|2013-02-06 07:30,6,19.08,19.17,19.08,19.1,124
20130801|2013-02-06 08:00,6,19.13,19.15,19.1,19.1,25
20130801|2013-02-06 08:30,6,19.1,19.1,18.95,19,88
20130801|2013-02-06 09:00,6,19.05,19.1,19.05,19.05,38
20130801|2013-02-06 09:30,6,19.05,19.15,18.99,19,65
20130801|2013-02-06 10:00,6,19,19.05,18.93,18.95,54
20130801|2013-02-06 10:30,6,19.05,19.05,18.97,19,49
20130801|2013-02-06 11:00,6,19,19,18.85,18.91,163
20130801|2013-02-06 11:30,6,18.95,19.05,18.9,19.05,121
20130801|2013-02-06 12:00,6,19.1,19.15,19.05,19.05,28
20130801|2013-02-06 12:30,6,19.15,19.2,19.1,19.15,40
20130801|2013-02-06 13:00,6,19.09,19.1,18.94,19,223
20130801|2013-02-06 13:30,6,19,19,18.92,19,15
20130801|2013-02-06 14:00,6,18.95,19,18.89,18.95,122
20130801|2013-02-06 14:30,6,18.93,18.95,18.85,18.85,216
20130801|2013-02-06 15:00,6,18.9,19,18.9,18.9,1034
20130801|2013-02-06 15:30,6,18.92,18.92,18.92,18.92,2
20130801|2013-02-07 07:00,7,18.85,18.85,18.68,18.68,59
20130801|2013-02-07 07:30,7,18.75,18.75,18.7,18.7,2
20130801|2013-02-07 08:00,7,18.75,18.75,18.67,18.75,37
20130801|2013-02-07 08:30,7,18.75,18.93,18.75,18.9,164
20130801|2013-02-07 09:00,7,18.91,19.15,18.9,19.15,128
20130801|2013-02-07 09:30,7,19.11,19.27,19.1,19.15,241
20130801|2013-02-07 10:00,7,19.13,19.2,19.1,19.17,138
20130801|2013-02-07 10:30,7,19.2,19.25,19.1,19.1,112
20130801|2013-02-07 11:00,7,19.1,19.11,19.01,19.07,110
20130801|2013-02-07 11:30,7,19,19.05,18.99,19,140
20130801|2013-02-07 12:00,7,19,19.03,18.92,18.92,337
20130801|2013-02-07 12:30,7,18.9,18.91,18.84,18.89,340
20130801|2013-02-07 13:00,7,18.85,18.92,18.85,18.85,112
20130801|2013-02-07 13:30,7,18.9,18.95,18.8,18.85,15
20130801|2013-02-07 14:00,7,18.85,18.89,18.82,18.86,44
20130801|2013-02-07 14:30,7,18.85,18.96,18.81,18.85,131
20130801|2013-02-07 15:00,7,18.83,18.9,18.8,18.9,493
20130801|2013-02-07 15:30,7,18.87,18.87,18.87,18.87,20
20130801|2013-02-08 07:00,8,18.88,18.9,18.85,18.9,11
20130801|2013-02-08 07:30,8,18.85,18.86,18.79,18.8,80
20130801|2013-02-08 08:00,8,18.8,18.8,18.7,18.77,73
20130801|2013-02-08 08:30,8,18.8,18.85,18.67,18.67,362
20130801|2013-02-08 09:00,8,18.7,18.75,18.63,18.65,251
20130801|2013-02-08 09:30,8,18.7,18.7,18.63,18.66,58
20130801|2013-02-08 10:00,8,18.66,18.7,18.65,18.7,82
20130801|2013-02-08 10:30,8,18.7,18.7,18.63,18.63,159
20130801|2013-02-08 11:00,8,18.66,18.7,18.55,18.6,260
20130801|2013-02-08 11:30,8,18.61,18.7,18.61,18.7,56
20130801|2013-02-08 12:00,8,18.67,18.68,18.65,18.68,48
20130801|2013-02-08 12:30,8,18.68,18.68,18.63,18.63,35
20130801|2013-02-08 13:00,8,18.64,18.65,18.58,18.63,341
20130801|2013-02-08 13:30,8,18.6,18.65,18.55,18.65,235
20130801|2013-02-08 14:00,8,18.65,18.68,18.64,18.68,20
20130801|2013-02-08 14:30,8,18.67,18.7,18.6,18.67,258
20130801|2013-02-08 15:00,8,18.65,18.65,18.55,18.6,497
20130801|2013-02-08 15:30,8,18.56,18.56,18.56,18.56,10
20130801|2013-02-11 07:00,11,18.52,18.54,18.5,18.5,44
20130801|2013-02-11 07:30,11,18.5,18.5,18.5,18.5,1
20130801|2013-02-11 08:00,11,18.5,18.52,18.47,18.52,17
20130801|2013-02-11 08:30,11,18.55,18.62,18.45,18.55,222
20130801|2013-02-11 09:00,11,18.6,18.65,18.55,18.55,187
20130801|2013-02-11 09:30,11,18.6,18.65,18.5,18.5,145
20130801|2013-02-11 10:00,11,18.48,18.48,18.35,18.45,73
20130801|2013-02-11 10:30,11,18.45,18.47,18.4,18.45,24
20130801|2013-02-11 11:00,11,18.46,18.55,18.42,18.42,32
20130801|2013-02-11 11:30,11,18.45,18.55,18.45,18.5,31
20130801|2013-02-11 12:00,11,18.45,18.5,18.42,18.5,42
20130801|2013-02-11 12:30,11,18.5,18.55,18.45,18.51,151
20130801|2013-02-11 13:00,11,18.5,18.5,18.45,18.48,10
20130801|2013-02-11 13:30,11,18.5,18.5,18.48,18.48,31
20130801|2013-02-11 14:00,11,18.5,18.5,18.4,18.4,88
20130801|2013-02-11 14:30,11,18.43,18.43,18.3,18.35,51
20130801|2013-02-11 15:00,11,18.35,18.45,18.35,18.45,318
20130801|2013-02-11 15:30,11,18.35,18.42,18.35,18.42,555
20130801|2013-02-12 07:00,12,18.42,18.42,18.26,18.28,153
20130801|2013-02-12 07:30,12,18.26,18.28,18.25,18.28,132
20130801|2013-02-12 08:00,12,18.28,18.3,18.28,18.3,6
20130801|2013-02-12 08:30,12,18.25,18.35,18.25,18.35,62
20130801|2013-02-12 09:00,12,18.33,18.33,18.3,18.31,58
20130801|2013-02-12 09:30,12,18.35,18.42,18.33,18.42,104
20130801|2013-02-12 10:00,12,18.4,18.45,18.35,18.4,209
20130801|2013-02-12 10:30,12,18.38,18.4,18.35,18.35,54
20130801|2013-02-12 11:00,12,18.35,18.4,18.25,18.25,221
20130801|2013-02-12 11:30,12,18.26,18.29,18.15,18.2,174
20130801|2013-02-12 12:00,12,18.15,18.21,18.15,18.15,80
20130801|2013-02-12 12:30,12,18.15,18.2,18.1,18.2,115
20130801|2013-02-12 13:00,12,18.2,18.22,18.15,18.2,102
20130801|2013-02-12 13:30,12,18.2,18.2,18.15,18.19,92
20130801|2013-02-12 14:00,12,18.15,18.25,18.15,18.2,103
20130801|2013-02-12 14:30,12,18.25,18.3,18.2,18.25,246
20130801|2013-02-12 15:00,12,18.3,18.4,18.27,18.4,423
20130801|2013-02-12 15:30,12,18.37,18.37,18.37,18.37,22
20130801|2013-02-13 07:00,13,18.2,18.24,18.13,18.15,150
20130801|2013-02-13 07:30,13,18.2,18.2,18.18,18.18,44
20130801|2013-02-13 08:00,13,18.2,18.2,18.15,18.2,91
20130801|2013-02-13 08:30,13,18.2,18.3,18.15,18.24,649
20130801|2013-02-13 09:00,13,18.25,18.3,18.25,18.3,252
20130801|2013-02-13 09:30,13,18.3,18.4,18.28,18.35,132
20130801|2013-02-13 10:00,13,18.35,18.5,18.32,18.37,275
20130801|2013-02-13 10:30,13,18.4,18.47,18.37,18.45,151
20130801|2013-02-13 11:00,13,18.45,18.45,18.4,18.4,17
20130801|2013-02-13 11:30,13,18.4,18.4,18.32,18.4,96
20130801|2013-02-13 12:00,13,18.35,18.35,18.25,18.25,70
20130801|2013-02-13 12:30,13,18.28,18.34,18.28,18.32,179
20130801|2013-02-13 13:00,13,18.3,18.4,18.25,18.37,110
20130801|2013-02-13 13:30,13,18.38,18.45,18.35,18.35,107
20130801|2013-02-13 14:00,13,18.37,18.4,18.25,18.34,165
20130801|2013-02-13 14:30,13,18.3,18.35,18.25,18.3,342
20130801|2013-02-13 15:00,13,18.3,18.3,18.15,18.15,1065
20130801|2013-02-13 15:30,13,18.18,18.18,18.18,18.18,54
20130801|2013-02-14 07:00,14,18.32,18.32,18.27,18.27,120
20130801|2013-02-14 07:30,14,18.28,18.31,18.25,18.31,125
20130801|2013-02-14 08:00,14,18.35,18.45,18.33,18.45,112
20130801|2013-02-14 08:30,14,18.45,18.5,18.35,18.4,208
20130801|2013-02-14 09:00,14,18.4,18.45,18.38,18.4,323
20130801|2013-02-14 09:30,14,18.45,18.45,18.32,18.32,125
20130801|2013-02-14 10:00,14,18.35,18.42,18.32,18.4,635
20130801|2013-02-14 10:30,14,18.4,18.4,18.3,18.35,302
20130801|2013-02-14 11:00,14,18.35,18.38,18.25,18.29,382
20130801|2013-02-14 11:30,14,18.3,18.35,18.25,18.27,152
20130801|2013-02-14 12:00,14,18.25,18.28,18.25,18.27,16
20130801|2013-02-14 12:30,14,18.3,18.3,18.3,18.3,64
20130801|2013-02-14 13:00,14,18.3,18.3,18.25,18.25,30
20130801|2013-02-14 13:30,14,18.3,18.3,18.25,18.25,39
20130801|2013-02-14 14:00,14,18.3,18.3,18.25,18.3,149
20130801|2013-02-14 14:30,14,18.29,18.3,18.25,18.3,258
20130801|2013-02-14 15:00,14,18.29,18.35,18.2,18.35,1107
20130801|2013-02-14 15:30,14,18.33,18.33,18.33,18.33,23
20130801|2013-02-15 07:00,15,18.35,18.35,18.23,18.25,192
20130801|2013-02-15 07:30,15,18.22,18.22,18.22,18.22,5
20130801|2013-02-15 08:00,15,18.25,18.25,18.2,18.2,94
20130801|2013-02-15 08:30,15,18.25,18.3,18.2,18.3,208
20130801|2013-02-15 09:00,15,18.25,18.3,18.2,18.27,109
20130801|2013-02-15 09:30,15,18.27,18.34,18.25,18.29,174
20130801|2013-02-15 10:00,15,18.25,18.32,18.25,18.3,55
20130801|2013-02-15 10:30,15,18.35,18.45,18.35,18.4,414
20130801|2013-02-15 11:00,15,18.4,18.45,18.35,18.4,50
20130801|2013-02-15 11:30,15,18.4,18.4,18.3,18.33,22
20130801|2013-02-15 12:00,15,18.35,18.35,18.25,18.25,162
20130801|2013-02-15 12:30,15,18.3,18.3,18.2,18.24,289
20130801|2013-02-15 13:00,15,18.25,18.45,18.24,18.4,154
20130801|2013-02-15 13:30,15,18.4,18.45,18.35,18.4,202
20130801|2013-02-15 14:00,15,18.45,18.45,18.3,18.35,98
20130801|2013-02-15 14:30,15,18.35,18.38,18.3,18.3,286
20130801|2013-02-15 15:00,15,18.33,18.4,18.25,18.4,1076
20130801|2013-02-15 15:30,15,18.38,18.38,18.38,18.38,14
20130801|2013-02-19 07:00,19,18.2,18.23,18.15,18.16,183
20130801|2013-02-19 07:30,19,18.2,18.21,18.16,18.2,34
20130801|2013-02-19 08:00,19,18.2,18.25,18.2,18.21,36
20130801|2013-02-19 08:30,19,18.25,18.25,18.1,18.1,346
20130801|2013-02-19 09:00,19,18.14,18.2,18.07,18.07,320
20130801|2013-02-19 09:30,19,18.09,18.15,18.05,18.12,137
20130801|2013-02-19 10:00,19,18.1,18.12,18,18,137
20130801|2013-02-19 10:30,19,18,18.05,17.95,17.97,159
20130801|2013-02-19 11:00,19,18,18.03,18,18.02,53
20130801|2013-02-19 11:30,19,18.05,18.05,18,18.03,139
20130801|2013-02-19 12:00,19,18,18.03,18,18.03,255
20130801|2013-02-19 12:30,19,18,18.03,18,18,179
20130801|2013-02-19 13:00,19,18,18.02,17.85,17.9,262
20130801|2013-02-19 13:30,19,17.93,17.94,17.92,17.93,26
20130801|2013-02-19 14:00,19,17.9,17.93,17.85,17.85,1247
20130801|2013-02-19 14:30,19,17.85,17.9,17.85,17.85,751
20130801|2013-02-19 15:00,19,17.9,17.95,17.85,17.95,2149
20130801|2013-02-19 15:30,19,17.92,17.92,17.92,17.92,25
20130801|2013-02-20 07:00,20,17.8,17.8,17.7,17.8,47
20130801|2013-02-20 07:30,20,17.8,17.8,17.78,17.8,19
20130801|2013-02-20 08:00,20,17.8,17.9,17.78,17.9,62
20130801|2013-02-20 08:30,20,17.85,17.97,17.8,17.95,372
20130801|2013-02-20 09:00,20,17.95,17.95,17.85,17.9,308
20130801|2013-02-20 09:30,20,17.85,18.02,17.85,18,107
20130801|2013-02-20 10:00,20,18.02,18.1,17.85,17.9,700
20130801|2013-02-20 10:30,20,17.94,18,17.9,17.95,268
20130801|2013-02-20 11:00,20,17.98,18,17.9,17.94,120
20130801|2013-02-20 11:30,20,17.92,17.94,17.9,17.9,18
20130801|2013-02-20 12:00,20,17.93,17.97,17.93,17.95,61
20130801|2013-02-20 12:30,20,17.95,17.98,17.9,17.95,239
20130801|2013-02-20 13:00,20,17.93,17.95,17.8,17.9,419
20130801|2013-02-20 13:30,20,17.89,18.11,17.85,18.05,357
20130801|2013-02-20 14:00,20,18.05,18.21,18.05,18.2,644
20130801|2013-02-20 14:30,20,18.2,18.3,18.15,18.18,1273
20130801|2013-02-20 15:00,20,18.2,18.4,18.2,18.4,1347
20130801|2013-02-20 15:30,20,18.38,18.38,18.38,18.38,40
20130801|2013-02-21 07:00,21,18.4,18.42,18.25,18.25,162
20130801|2013-02-21 07:30,21,18.25,18.3,18.15,18.2,28
20130801|2013-02-21 08:00,21,18.2,18.2,18.15,18.2,23
20130801|2013-02-21 08:30,21,18.25,18.54,18.2,18.45,891
20130801|2013-02-21 09:00,21,18.45,18.48,18.33,18.33,360
20130801|2013-02-21 09:30,21,18.3,18.45,18.2,18.4,655
20130801|2013-02-21 10:00,21,18.35,18.45,18.35,18.4,109
20130801|2013-02-21 10:30,21,18.4,18.48,18.36,18.4,260
20130801|2013-02-21 11:00,21,18.38,18.53,18.36,18.5,314
20130801|2013-02-21 11:30,21,18.45,18.55,18.4,18.4,251
20130801|2013-02-21 12:00,21,18.4,18.5,18.35,18.44,95
20130801|2013-02-21 12:30,21,18.44,18.5,18.35,18.45,329
20130801|2013-02-21 13:00,21,18.45,18.55,18.45,18.5,1624
20130801|2013-02-21 13:30,21,18.5,18.55,18.3,18.3,491
20130801|2013-02-21 14:00,21,18.32,18.4,18.25,18.3,331
20130801|2013-02-21 14:30,21,18.3,18.44,18.25,18.44,290
20130801|2013-02-21 15:00,21,18.4,18.55,18.3,18.55,901
20130801|2013-02-21 15:30,21,18.6,18.6,18.6,18.6,68
20130801|2013-02-22 07:00,22,18.35,18.4,18.26,18.26,340
20130801|2013-02-22 07:30,22,18.3,18.3,18.25,18.25,235
20130801|2013-02-22 08:00,22,18.25,18.28,18.2,18.25,183
20130801|2013-02-22 08:30,22,18.24,18.45,18.2,18.35,643
20130801|2013-02-22 09:00,22,18.3,18.44,18.3,18.35,286
20130801|2013-02-22 09:30,22,18.35,18.42,18.25,18.3,831
20130801|2013-02-22 10:00,22,18.35,18.35,18.25,18.25,187
20130801|2013-02-22 10:30,22,18.29,18.33,18.2,18.2,543
20130801|2013-02-22 11:00,22,18.2,18.28,18.15,18.15,304
20130801|2013-02-22 11:30,22,18.18,18.18,18.05,18.05,272
20130801|2013-02-22 12:00,22,18.05,18.22,18,18.21,484
20130801|2013-02-22 12:30,22,18.22,18.25,18.2,18.2,113
20130801|2013-02-22 13:00,22,18.2,18.28,18.2,18.28,165
20130801|2013-02-22 13:30,22,18.25,18.25,18.2,18.2,45
20130801|2013-02-22 14:00,22,18.2,18.21,18.05,18.09,347
20130801|2013-02-22 14:30,22,18.05,18.12,18.05,18.08,281
20130801|2013-02-22 15:00,22,18.1,18.3,18.05,18.3,1095
20130801|2013-02-22 15:30,22,18.25,18.25,18.25,18.25,1
20130801|2013-02-25 07:00,25,17.95,18.04,17.95,17.99,73
20130801|2013-02-25 07:30,25,18,18.02,17.95,18,135
20130801|2013-02-25 08:00,25,17.99,17.99,17.9,17.9,251
20130801|2013-02-25 08:30,25,17.9,18.04,17.83,17.9,1279
20130801|2013-02-25 09:00,25,17.85,17.98,17.7,17.95,808
20130801|2013-02-25 09:30,25,17.93,18.05,17.8,17.95,913
20130801|2013-02-25 10:00,25,17.95,18.05,17.9,17.95,316
20130801|2013-02-25 10:30,25,18,18.35,17.97,18.32,530
20130801|2013-02-25 11:00,25,18.3,18.34,18.2,18.29,388
20130801|2013-02-25 11:30,25,18.29,18.35,18.2,18.2,209
20130801|2013-02-25 12:00,25,18.2,18.35,18.15,18.35,162
20130801|2013-02-25 12:30,25,18.35,18.51,18.34,18.51,343
20130801|2013-02-25 13:00,25,18.5,18.63,18.45,18.5,486
20130801|2013-02-25 13:30,25,18.45,18.61,18.4,18.45,742
20130801|2013-02-25 14:00,25,18.45,19.05,18.4,19.01,866
20130801|2013-02-25 14:30,25,19,19.1,18.75,18.8,2020
20130801|2013-02-25 15:00,25,18.8,18.8,18.55,18.75,2535
20130801|2013-02-25 15:30,25,18.7,18.7,18.7,18.7,30
20130801|2013-02-26 07:00,26,18.6,18.75,18.5,18.75,656
20130801|2013-02-26 07:30,26,18.74,18.77,18.55,18.55,640
20130801|2013-02-26 08:00,26,18.5,18.6,18.37,18.6,980
20130801|2013-02-26 08:30,26,18.6,18.65,18.23,18.27,1758
20130801|2013-02-26 09:00,26,18.25,18.6,18.18,18.6,775
20130801|2013-02-26 09:30,26,18.63,18.69,18.35,18.47,536
20130801|2013-02-26 10:00,26,18.5,18.9,18.45,18.9,1082
20130801|2013-02-26 10:30,26,18.85,18.92,18.7,18.75,729
20130801|2013-02-26 11:00,26,18.78,18.8,18.57,18.65,673
20130801|2013-02-26 11:30,26,18.65,18.69,18.38,18.43,523
20130801|2013-02-26 12:00,26,18.4,18.7,18.35,18.68,582
20130801|2013-02-26 12:30,26,18.68,18.7,18.5,18.63,311
20130801|2013-02-26 13:00,26,18.63,18.72,18.55,18.7,298
20130801|2013-02-26 13:30,26,18.68,18.85,18.65,18.79,600
20130801|2013-02-26 14:00,26,18.8,18.88,18.75,18.8,301
20130801|2013-02-26 14:30,26,18.79,18.85,18.44,18.45,846
20130801|2013-02-26 15:00,26,18.4,18.7,18.4,18.65,961
20130801|2013-02-26 15:30,26,18.69,18.69,18.69,18.69,1
20130801|2013-02-27 07:00,27,18.6,18.65,18.6,18.65,150
20130801|2013-02-27 07:30,27,18.65,18.65,18.57,18.59,97
20130801|2013-02-27 08:00,27,18.59,18.59,18.52,18.55,69
20130801|2013-02-27 08:30,27,18.55,18.58,18.27,18.35,611
20130801|2013-02-27 09:00,27,18.35,18.4,18.24,18.25,294
20130801|2013-02-27 09:30,27,18.3,18.4,18.2,18.25,262
20130801|2013-02-27 10:00,27,18.3,18.3,18.15,18.2,543
20130801|2013-02-27 10:30,27,18.2,18.24,18.1,18.15,241
20130801|2013-02-27 11:00,27,18.12,18.2,18.1,18.1,105
20130801|2013-02-27 11:30,27,18.1,18.26,18,18.2,376
20130801|2013-02-27 12:00,27,18.2,18.26,18.15,18.2,150
20130801|2013-02-27 12:30,27,18.2,18.25,18.14,18.2,203
20130801|2013-02-27 13:00,27,18.2,18.3,18.1,18.18,170
20130801|2013-02-27 13:30,27,18.18,18.25,18.1,18.13,743
20130801|2013-02-27 14:00,27,18.13,18.2,18.05,18.05,371
20130801|2013-02-27 14:30,27,18.08,18.18,18,18.15,426
20130801|2013-02-27 15:00,27,18.2,18.2,18.1,18.15,1129
20130801|2013-02-27 15:30,27,18.15,18.15,18.15,18.15,50
20130801|2013-02-28 07:00,28,18.1,18.15,18.09,18.11,55
20130801|2013-02-28 07:30,28,18.1,18.11,18,18,35
20130801|2013-02-28 08:00,28,17.98,18.05,17.98,18.03,97
20130801|2013-02-28 08:30,28,18,18.27,17.95,18.05,653
20130801|2013-02-28 09:00,28,18,18.06,17.89,17.98,490
20130801|2013-02-28 09:30,28,18,18.2,18,18.15,283
20130801|2013-02-28 10:00,28,18.19,18.19,18.05,18.05,217
20130801|2013-02-28 10:30,28,18.07,18.18,18.05,18.15,174
20130801|2013-02-28 11:00,28,18.1,18.1,18,18,96
20130801|2013-02-28 11:30,28,18,18.05,17.9,17.95,171
20130801|2013-02-28 12:00,28,17.95,18.03,17.95,18.03,119
20130801|2013-02-28 12:30,28,18,18.11,18,18.1,190
20130801|2013-02-28 13:00,28,18.1,18.15,18,18.05,427
20130801|2013-02-28 13:30,28,18.06,18.28,18.05,18.2,261
20130801|2013-02-28 14:00,28,18.2,18.3,18.15,18.2,118
20130801|2013-02-28 14:30,28,18.2,18.45,18.15,18.43,393
20130801|2013-02-28 15:00,28,18.45,18.55,18.3,18.35,908
20130801|2013-02-28 15:30,28,18.38,18.38,18.38,18.38,50
20130801|2013-03-01 07:00,1,18.65,18.67,18.45,18.52,195
20130801|2013-03-01 07:30,1,18.55,18.65,18.36,18.38,188
20130801|2013-03-01 08:00,1,18.4,18.45,18.35,18.45,68
20130801|2013-03-01 08:30,1,18.4,18.72,18.3,18.38,652
20130801|2013-03-01 09:00,1,18.39,18.5,18.25,18.36,529
20130801|2013-03-01 09:30,1,18.35,18.36,18.2,18.29,355
20130801|2013-03-01 10:00,1,18.27,18.45,18.2,18.45,359
20130801|2013-03-01 10:30,1,18.4,18.5,18.3,18.3,151
20130801|2013-03-01 11:00,1,18.3,18.36,18.2,18.36,168
20130801|2013-03-01 11:30,1,18.35,18.45,18.35,18.45,87
20130801|2013-03-01 12:00,1,18.45,18.55,18.4,18.55,148
20130801|2013-03-01 12:30,1,18.52,18.61,18.5,18.53,143
20130801|2013-03-01 13:00,1,18.55,18.55,18.45,18.55,80
20130801|2013-03-01 13:30,1,18.5,18.65,18.5,18.6,240
20130801|2013-03-01 14:00,1,18.6,18.7,18.57,18.7,185
20130801|2013-03-01 14:30,1,18.65,18.66,18.48,18.5,236
20130801|2013-03-01 15:00,1,18.55,18.55,18.45,18.47,880
20130801|2013-03-01 15:30,1,18.49,18.49,18.49,18.49,1
20130801|2013-03-04 07:00,4,18.41,18.57,18.41,18.5,113
20130801|2013-03-04 07:30,4,18.46,18.47,18.45,18.45,18
20130801|2013-03-04 08:00,4,18.49,18.54,18.47,18.54,69
20130801|2013-03-04 08:30,4,18.55,18.55,18.35,18.42,201
20130801|2013-03-04 09:00,4,18.4,18.5,18.39,18.47,125
20130801|2013-03-04 09:30,4,18.45,18.5,18.33,18.35,196
20130801|2013-03-04 10:00,4,18.35,18.4,18.15,18.2,372
20130801|2013-03-04 10:30,4,18.2,18.3,18.15,18.3,120
20130801|2013-03-04 11:00,4,18.27,18.65,18.25,18.6,202
20130801|2013-03-04 11:30,4,18.65,18.7,18.4,18.43,186
20130801|2013-03-04 12:00,4,18.4,18.45,18.3,18.35,159
20130801|2013-03-04 12:30,4,18.3,18.45,18.3,18.35,136
20130801|2013-03-04 13:00,4,18.33,18.38,18.2,18.23,176
20130801|2013-03-04 13:30,4,18.22,18.26,18.15,18.2,287
20130801|2013-03-04 14:00,4,18.15,18.28,18.15,18.18,456
20130801|2013-03-04 14:30,4,18.18,18.24,18.1,18.17,754
20130801|2013-03-04 15:00,4,18.2,18.25,18.15,18.2,1134
20130801|2013-03-04 15:30,4,18.18,18.18,18.18,18.18,38
20130801|2013-03-05 07:00,5,18,18,17.88,17.9,51
20130801|2013-03-05 07:30,5,17.95,17.95,17.85,17.95,35
20130801|2013-03-05 08:00,5,17.93,17.95,17.92,17.92,31
20130801|2013-03-05 08:30,5,17.9,18.05,17.9,17.9,292
20130801|2013-03-05 09:00,5,17.95,18.05,17.85,17.95,407
20130801|2013-03-05 09:30,5,17.93,17.98,17.93,17.98,69
20130801|2013-03-05 10:00,5,17.98,17.99,17.84,17.9,773
20130801|2013-03-05 10:30,5,17.86,18,17.85,18,196
20130801|2013-03-05 11:00,5,17.95,18.1,17.9,17.95,492
20130801|2013-03-05 11:30,5,17.95,18.05,17.95,17.99,223
20130801|2013-03-05 12:00,5,18,18.05,17.95,18,197
20130801|2013-03-05 12:30,5,18,18.1,17.95,18.1,151
20130801|2013-03-05 13:00,5,18.05,18.15,18.04,18.1,164
20130801|2013-03-05 13:30,5,18.1,18.15,17.98,18.05,440
20130801|2013-03-05 14:00,5,18.03,18.05,17.98,18.02,310
20130801|2013-03-05 14:30,5,18,18.05,17.89,17.92,434
20130801|2013-03-05 15:00,5,17.9,17.95,17.8,17.8,919
20130801|2013-03-05 15:30,5,17.77,17.77,17.77,17.77,1
20130801|2013-03-06 07:00,6,17.81,17.83,17.73,17.75,102
20130801|2013-03-06 07:30,6,17.79,17.85,17.75,17.78,73
20130801|2013-03-06 08:00,6,17.78,17.78,17.75,17.75,6
20130801|2013-03-06 08:30,6,17.8,17.9,17.75,17.82,340
20130801|2013-03-06 09:00,6,17.79,17.93,17.77,17.88,186
20130801|2013-03-06 09:30,6,17.9,17.98,17.78,17.86,505
20130801|2013-03-06 10:00,6,17.88,17.95,17.83,17.95,326
20130801|2013-03-06 10:30,6,17.9,17.95,17.85,17.95,155
20130801|2013-03-06 11:00,6,17.92,18.05,17.85,17.9,328
20130801|2013-03-06 11:30,6,17.93,17.95,17.78,17.9,203
20130801|2013-03-06 12:00,6,17.9,17.95,17.84,17.85,220
20130801|2013-03-06 12:30,6,17.83,17.9,17.75,17.9,459
20130801|2013-03-06 13:00,6,17.9,17.92,17.8,17.85,157
20130801|2013-03-06 13:30,6,17.8,17.85,17.7,17.75,74
20130801|2013-03-06 14:00,6,17.78,17.96,17.77,17.95,120
20130801|2013-03-06 14:30,6,17.95,18,17.8,17.85,981
20130801|2013-03-06 15:00,6,17.85,17.9,17.7,17.85,928
20130801|2013-03-06 15:30,6,17.83,17.83,17.83,17.83,75
20130801|2013-03-07 07:00,7,17.85,17.85,17.8,17.8,21
20130801|2013-03-07 07:30,7,17.78,17.8,17.75,17.78,73
20130801|2013-03-07 08:00,7,17.8,17.85,17.8,17.8,33
20130801|2013-03-07 08:30,7,17.75,17.8,17.65,17.7,413
20130801|2013-03-07 09:00,7,17.7,17.75,17.68,17.75,124
20130801|2013-03-07 09:30,7,17.7,17.73,17.65,17.7,215
20130801|2013-03-07 10:00,7,17.72,17.75,17.65,17.75,111
20130801|2013-03-07 10:30,7,17.72,17.8,17.65,17.8,273
20130801|2013-03-07 11:00,7,17.8,17.8,17.7,17.75,257
20130801|2013-03-07 11:30,7,17.75,17.8,17.75,17.8,69
20130801|2013-03-07 12:00,7,17.75,17.75,17.65,17.67,247
20130801|2013-03-07 12:30,7,17.7,17.8,17.6,17.7,413
20130801|2013-03-07 13:00,7,17.65,17.85,17.65,17.75,317
20130801|2013-03-07 13:30,7,17.74,17.77,17.7,17.75,34
20130801|2013-03-07 14:00,7,17.75,17.8,17.7,17.75,122
20130801|2013-03-07 14:30,7,17.75,17.8,17.72,17.75,295
20130801|2013-03-07 15:00,7,17.75,17.85,17.75,17.85,1175
20130801|2013-03-07 15:30,7,17.84,17.84,17.84,17.84,3
20130801|2013-03-08 07:00,8,17.75,17.85,17.75,17.82,123
20130801|2013-03-08 07:30,8,17.8,17.86,17.7,17.73,311
20130801|2013-03-08 08:00,8,17.73,17.75,17.72,17.75,63
20130801|2013-03-08 08:30,8,17.7,17.8,17.65,17.75,529
20130801|2013-03-08 09:00,8,17.75,17.9,17.72,17.79,422
20130801|2013-03-08 09:30,8,17.78,17.85,17.75,17.75,451
20130801|2013-03-08 10:00,8,17.75,17.85,17.72,17.75,149
20130801|2013-03-08 10:30,8,17.75,17.8,17.7,17.72,381
20130801|2013-03-08 11:00,8,17.73,17.85,17.72,17.85,220
20130801|2013-03-08 11:30,8,17.82,17.9,17.8,17.85,174
20130801|2013-03-08 12:00,8,17.85,17.92,17.8,17.92,153
20130801|2013-03-08 12:30,8,17.95,17.95,17.82,17.82,120
20130801|2013-03-08 13:00,8,17.9,17.9,17.75,17.75,121
20130801|2013-03-08 13:30,8,17.75,17.8,17.7,17.8,121
20130801|2013-03-08 14:00,8,17.8,17.9,17.79,17.8,184
20130801|2013-03-08 14:30,8,17.78,17.8,17.61,17.73,966
20130801|2013-03-08 15:00,8,17.75,17.85,17.7,17.75,891
20130801|2013-03-08 15:30,8,17.75,17.75,17.75,17.75,2
20130801|2013-03-11 07:00,11,17.85,17.85,17.8,17.8,24
20130801|2013-03-11 07:30,11,17.83,17.84,17.8,17.84,17
20130801|2013-03-11 08:00,11,17.84,17.84,17.8,17.83,93
20130801|2013-03-11 08:30,11,17.8,17.95,17.8,17.9,320
20130801|2013-03-11 09:00,11,17.85,17.9,17.82,17.85,235
20130801|2013-03-11 09:30,11,17.85,17.85,17.75,17.75,407
20130801|2013-03-11 10:00,11,17.79,17.85,17.75,17.75,169
20130801|2013-03-11 10:30,11,17.8,17.8,17.75,17.8,117
20130801|2013-03-11 11:00,11,17.8,17.82,17.77,17.8,451
20130801|2013-03-11 11:30,11,17.8,17.85,17.78,17.8,450
20130801|2013-03-11 12:00,11,17.8,17.8,17.7,17.75,607
20130801|2013-03-11 12:30,11,17.75,17.75,17.7,17.75,210
20130801|2013-03-11 13:00,11,17.75,17.8,17.7,17.77,357
20130801|2013-03-11 13:30,11,17.8,17.85,17.72,17.75,417
20130801|2013-03-11 14:00,11,17.75,17.8,17.7,17.8,443
20130801|2013-03-11 14:30,11,17.8,17.85,17.72,17.75,843
20130801|2013-03-11 15:00,11,17.75,17.8,17.6,17.7,1614
20130801|2013-03-11 15:30,11,17.7,17.7,17.7,17.7,7
20130801|2013-03-12 07:00,12,17.8,17.8,17.75,17.78,45
20130801|2013-03-12 07:30,12,17.76,17.8,17.76,17.8,82
20130801|2013-03-12 08:00,12,17.78,17.8,17.75,17.79,11
20130801|2013-03-12 08:30,12,17.79,17.85,17.67,17.68,633
20130801|2013-03-12 09:00,12,17.7,17.75,17.66,17.75,200
20130801|2013-03-12 09:30,12,17.75,17.85,17.74,17.85,334
20130801|2013-03-12 10:00,12,17.85,18,17.82,17.98,678
20130801|2013-03-12 10:30,12,17.97,18,17.75,17.8,425
20130801|2013-03-12 11:00,12,17.77,18,17.76,17.96,554
20130801|2013-03-12 11:30,12,17.95,18,17.82,17.85,229
20130801|2013-03-12 12:00,12,17.85,17.95,17.85,17.9,149
20130801|2013-03-12 12:30,12,17.9,18,17.88,18,138
20130801|2013-03-12 13:00,12,18,18.05,17.91,17.98,289
20130801|2013-03-12 13:30,12,17.99,18,17.81,17.86,147
20130801|2013-03-12 14:00,12,17.85,17.9,17.77,17.8,148
20130801|2013-03-12 14:30,12,17.85,17.9,17.8,17.82,435
20130801|2013-03-12 15:00,12,17.85,17.87,17.7,17.85,1512
20130801|2013-03-12 15:30,12,17.84,17.84,17.84,17.84,1
20130801|2013-03-13 07:00,13,17.95,17.98,17.9,17.92,338
20130801|2013-03-13 07:30,13,17.9,17.9,17.79,17.85,124
20130801|2013-03-13 08:00,13,17.85,17.9,17.85,17.9,34
20130801|2013-03-13 08:30,13,17.9,18.05,17.8,17.99,586
20130801|2013-03-13 09:00,13,18,18.09,17.9,17.95,199
20130801|2013-03-13 09:30,13,17.9,17.9,17.84,17.84,152
20130801|2013-03-13 10:00,13,17.85,17.85,17.78,17.85,72
20130801|2013-03-13 10:30,13,17.85,17.9,17.83,17.9,62
20130801|2013-03-13 11:00,13,17.85,17.85,17.77,17.8,212
20130801|2013-03-13 11:30,13,17.8,17.85,17.75,17.83,418
20130801|2013-03-13 12:00,13,17.84,17.9,17.83,17.87,596
20130801|2013-03-13 12:30,13,17.85,17.85,17.8,17.85,24
20130801|2013-03-13 13:00,13,17.85,17.85,17.78,17.8,186
20130801|2013-03-13 13:30,13,17.82,17.85,17.8,17.8,87
20130801|2013-03-13 14:00,13,17.8,17.95,17.8,17.86,229
20130801|2013-03-13 14:30,13,17.85,17.9,17.79,17.85,594
20130801|2013-03-13 15:00,13,17.9,17.95,17.85,17.95,1120
20130801|2013-03-13 15:30,13,17.93,17.93,17.93,17.93,3
20130801|2013-03-14 07:00,14,18,18.02,17.89,17.89,119
20130801|2013-03-14 07:30,14,17.85,17.9,17.85,17.88,36
20130801|2013-03-14 08:00,14,17.9,17.92,17.87,17.91,83
20130801|2013-03-14 08:30,14,17.94,17.95,17.85,17.9,206
20130801|2013-03-14 09:00,14,17.89,18,17.87,17.9,358
20130801|2013-03-14 09:30,14,17.9,17.94,17.85,17.88,268
20130801|2013-03-14 10:00,14,17.9,17.96,17.85,17.96,204
20130801|2013-03-14 10:30,14,18,18,17.94,17.95,271
20130801|2013-03-14 11:00,14,17.95,17.96,17.92,17.95,34
20130801|2013-03-14 11:30,14,17.97,17.97,17.87,17.9,518
20130801|2013-03-14 12:00,14,17.9,17.92,17.87,17.92,142
20130801|2013-03-14 12:30,14,17.93,17.95,17.9,17.95,100
20130801|2013-03-14 13:00,14,17.94,17.95,17.93,17.94,55
20130801|2013-03-14 13:30,14,17.9,17.94,17.87,17.9,213
20130801|2013-03-14 14:00,14,17.85,17.89,17.8,17.85,178
20130801|2013-03-14 14:30,14,17.83,17.9,17.8,17.86,232
20130801|2013-03-14 15:00,14,17.88,17.95,17.75,17.85,1580
20130801|2013-03-14 15:30,14,17.83,17.83,17.83,17.83,20
20130801|2013-03-15 07:00,15,17.8,17.8,17.78,17.78,80
20130801|2013-03-15 07:30,15,17.78,17.8,17.75,17.8,54
20130801|2013-03-15 08:00,15,17.8,17.91,17.8,17.9,416
20130801|2013-03-15 08:30,15,17.9,18,17.89,18,424
20130801|2013-03-15 09:00,15,18,18.03,17.9,17.95,203
20130801|2013-03-15 09:30,15,17.95,17.95,17.86,17.9,277
20130801|2013-03-15 10:00,15,17.9,17.9,17.87,17.87,136
20130801|2013-03-15 10:30,15,17.85,17.85,17.74,17.8,539
20130801|2013-03-15 11:00,15,17.75,17.82,17.75,17.82,82
20130801|2013-03-15 11:30,15,17.8,17.9,17.8,17.9,193
20130801|2013-03-15 12:00,15,17.9,17.9,17.9,17.9,41
20130801|2013-03-15 12:30,15,17.95,17.95,17.9,17.9,35
20130801|2013-03-15 13:00,15,17.93,17.95,17.92,17.95,81
20130801|2013-03-15 13:30,15,17.95,17.99,17.9,17.98,257
20130801|2013-03-15 14:00,15,17.95,17.97,17.9,17.9,287
20130801|2013-03-15 14:30,15,17.9,17.9,17.85,17.86,252
20130801|2013-03-15 15:00,15,17.87,17.95,17.85,17.85,1024
20130801|2013-03-15 15:30,15,17.88,17.88,17.88,17.88,42
20130801|2013-03-18 07:00,18,18.21,18.4,18.2,18.4,204
20130801|2013-03-18 07:30,18,18.4,18.43,18.35,18.4,138
20130801|2013-03-18 08:00,18,18.4,18.5,18.4,18.49,171
20130801|2013-03-18 08:30,18,18.45,18.5,18,18,567
20130801|2013-03-18 09:00,18,18,18.08,17.9,18.03,297
20130801|2013-03-18 09:30,18,18,18.1,18,18.1,204
20130801|2013-03-18 10:00,18,18.1,18.14,18.1,18.1,101
20130801|2013-03-18 10:30,18,18.1,18.17,18.04,18.05,238
20130801|2013-03-18 11:00,18,18,18.05,17.93,17.95,226
20130801|2013-03-18 11:30,18,18,18.05,17.95,17.95,66
20130801|2013-03-18 12:00,18,17.98,18.03,17.95,18.03,192
20130801|2013-03-18 12:30,18,18.05,18.06,18,18.06,157
20130801|2013-03-18 13:00,18,18,18,17.9,17.93,180
20130801|2013-03-18 13:30,18,17.9,18,17.87,18,168
20130801|2013-03-18 14:00,18,18,18.2,17.85,18.2,357
20130801|2013-03-18 14:30,18,18.2,18.29,18.05,18.13,1013
20130801|2013-03-18 15:00,18,18.15,18.15,18.04,18.1,761
20130801|2013-03-18 15:30,18,18.08,18.08,18.08,18.08,14
20130801|2013-03-19 07:00,19,17.98,18,17.85,17.85,35
20130801|2013-03-19 07:30,19,17.85,17.97,17.8,17.95,191
20130801|2013-03-19 08:00,19,18,18.12,18,18.1,308
20130801|2013-03-19 08:30,19,18.1,18.15,18.05,18.1,527
20130801|2013-03-19 09:00,19,18.07,18.17,18.05,18.15,242
20130801|2013-03-19 09:30,19,18.13,18.35,18.1,18.25,707
20130801|2013-03-19 10:00,19,18.25,18.3,18.1,18.15,529
20130801|2013-03-19 10:30,19,18.15,18.58,18.1,18.55,991
20130801|2013-03-19 11:00,19,18.55,18.58,18.23,18.32,854
20130801|2013-03-19 11:30,19,18.3,18.35,18.25,18.35,614
20130801|2013-03-19 12:00,19,18.35,18.47,18.3,18.4,415
20130801|2013-03-19 12:30,19,18.4,18.5,18.25,18.25,545
20130801|2013-03-19 13:00,19,18.3,18.45,18.1,18.25,393
20130801|2013-03-19 13:30,19,18.25,18.3,18.15,18.25,325
20130801|2013-03-19 14:00,19,18.26,18.37,18.08,18.25,842
20130801|2013-03-19 14:30,19,18.25,18.3,18,18,901
20130801|2013-03-19 15:00,19,18.05,18.15,18,18.15,742
20130801|2013-03-19 15:30,19,18.13,18.13,18.13,18.13,27
20130801|2013-03-20 07:00,20,18,18.08,17.9,18.08,640
20130801|2013-03-20 07:30,20,18.03,18.05,17.97,18,150
20130801|2013-03-20 08:00,20,18,18.02,17.75,17.75,224
20130801|2013-03-20 08:30,20,17.75,18.05,17.65,18,710
20130801|2013-03-20 09:00,20,18,18.05,17.85,17.89,491
20130801|2013-03-20 09:30,20,17.9,17.96,17.89,17.9,229
20130801|2013-03-20 10:00,20,17.9,17.97,17.87,17.95,311
20130801|2013-03-20 10:30,20,17.95,18,17.9,17.9,152
20130801|2013-03-20 11:00,20,17.95,17.97,17.85,17.85,87
20130801|2013-03-20 11:30,20,17.85,17.89,17.8,17.8,198
20130801|2013-03-20 12:00,20,17.85,17.88,17.8,17.85,134
20130801|2013-03-20 12:30,20,17.87,17.95,17.85,17.9,192
20130801|2013-03-20 13:00,20,17.9,17.95,17.7,17.7,319
20130801|2013-03-20 13:30,20,17.7,17.85,17.7,17.84,223
20130801|2013-03-20 14:00,20,17.89,17.93,17.85,17.89,186
20130801|2013-03-20 14:30,20,17.9,17.95,17.8,17.9,358
20130801|2013-03-20 15:00,20,17.9,18.1,17.85,18.1,1194
20130801|2013-03-20 15:30,20,18.1,18.1,18.1,18.1,10
20130801|2013-03-21 07:00,21,18,18.05,17.97,17.99,83
20130801|2013-03-21 07:30,21,18,18.05,17.97,18.03,393
20130801|2013-03-21 08:00,21,18.03,18.23,18.02,18.23,196
20130801|2013-03-21 08:30,21,18.2,18.28,18.05,18.05,666
20130801|2013-03-21 09:00,21,18.1,18.35,18.05,18.23,946
20130801|2013-03-21 09:30,21,18.25,18.35,18.15,18.15,811
20130801|2013-03-21 10:00,21,18.15,18.4,18.1,18.17,2282
20130801|2013-03-21 10:30,21,18.15,18.15,18.05,18.05,225
20130801|2013-03-21 11:00,21,18.05,18.14,18.05,18.1,69
20130801|2013-03-21 12:30,21,18.2,18.34,18.15,18.2,1035
20130801|2013-03-21 13:00,21,18.25,18.35,18.1,18.15,588
20130801|2013-03-21 13:30,21,18.1,18.2,18.1,18.15,90
20130801|2013-03-21 14:00,21,18.15,18.29,18.1,18.15,318
20130801|2013-03-21 14:30,21,18.1,18.27,18.1,18.15,631
20130801|2013-03-21 15:00,21,18.15,18.24,18.1,18.1,1619
20130801|2013-03-21 15:30,21,18.08,18.08,18.08,18.08,22
20130801|2013-03-22 07:00,22,18.05,18.1,17.99,18,387
20130801|2013-03-22 07:30,22,18.05,18.05,17.9,17.96,78
20130801|2013-03-22 08:00,22,17.97,18,17.95,17.95,187
20130801|2013-03-22 08:30,22,17.95,18.1,17.93,18.08,213
20130801|2013-03-22 09:00,22,18.05,18.05,17.95,18,255
20130801|2013-03-22 09:30,22,18,18.08,17.97,18.05,576
20130801|2013-03-22 10:00,22,18,18.05,17.99,17.99,151
20130801|2013-03-22 10:30,22,18,18.03,17.95,18,130
20130801|2013-03-22 11:00,22,18,18.1,17.99,18,624
20130801|2013-03-22 11:30,22,18.02,18.02,17.95,18,167
20130801|2013-03-22 12:00,22,17.95,18,17.95,17.95,132
20130801|2013-03-22 12:30,22,17.95,18.03,17.95,18.03,145
20130801|2013-03-22 13:00,22,18,18.08,18,18.08,68
20130801|2013-03-22 13:30,22,18.1,18.13,18.1,18.1,102
20130801|2013-03-22 14:00,22,18.1,18.15,18.1,18.15,140
20130801|2013-03-22 14:30,22,18.1,18.15,18.02,18.05,356
20130801|2013-03-22 15:00,22,18,18.22,18,18.2,1093
20130801|2013-03-22 15:30,22,18.2,18.2,18.2,18.2,10
20130801|2013-03-25 07:00,25,17.9,17.93,17.79,17.85,218
20130801|2013-03-25 07:30,25,17.89,17.99,17.89,17.97,106
20130801|2013-03-25 08:00,25,17.95,18,17.95,17.99,85
20130801|2013-03-25 08:30,25,18,18.08,17.9,17.92,594
20130801|2013-03-25 09:00,25,17.92,18.05,17.85,18.01,360
20130801|2013-03-25 09:30,25,17.99,18.26,17.99,18.22,476
20130801|2013-03-25 10:00,25,18.23,18.35,18.1,18.15,504
20130801|2013-03-25 10:30,25,18.15,18.2,17.9,17.95,927
20130801|2013-03-25 11:00,25,17.95,18.1,17.95,18,236
20130801|2013-03-25 11:30,25,18.05,18.2,18.05,18.15,124
20130801|2013-03-25 12:00,25,18.2,18.26,18.05,18.07,372
20130801|2013-03-25 12:30,25,18.1,18.12,18,18.05,370
20130801|2013-03-25 13:00,25,18.05,18.13,18,18.1,297
20130801|2013-03-25 13:30,25,18.15,18.15,18.05,18.1,87
20130801|2013-03-25 14:00,25,18.1,18.15,18,18.06,626
20130801|2013-03-25 14:30,25,18.05,18.1,17.95,17.99,768
20130801|2013-03-25 15:00,25,18,18,17.75,17.85,2060
20130801|2013-03-25 15:30,25,17.83,17.83,17.83,17.83,30
20130801|2013-03-26 07:00,26,17.75,17.75,17.64,17.65,150
20130801|2013-03-26 07:30,26,17.62,17.69,17.62,17.68,87
20130801|2013-03-26 08:00,26,17.66,17.7,17.64,17.67,185
20130801|2013-03-26 08:30,26,17.65,17.7,17.6,17.65,894
20130801|2013-03-26 09:00,26,17.66,17.73,17.6,17.6,367
20130801|2013-03-26 09:30,26,17.63,17.8,17.6,17.75,400
20130801|2013-03-26 10:00,26,17.8,17.82,17.75,17.75,96
20130801|2013-03-26 10:30,26,17.75,17.75,17.65,17.73,222
20130801|2013-03-26 11:00,26,17.75,17.8,17.7,17.77,264
20130801|2013-03-26 11:30,26,17.75,17.78,17.7,17.7,58
20130801|2013-03-26 12:00,26,17.73,17.73,17.65,17.65,137
20130801|2013-03-26 12:30,26,17.7,17.7,17.65,17.65,157
20130801|2013-03-26 13:00,26,17.68,17.71,17.65,17.7,98
20130801|2013-03-26 13:30,26,17.71,17.75,17.7,17.75,176
20130801|2013-03-26 14:00,26,17.73,17.75,17.7,17.7,91
20130801|2013-03-26 14:30,26,17.73,17.77,17.65,17.72,531
20130801|2013-03-26 15:00,26,17.7,17.8,17.7,17.77,568
20130801|2013-03-26 15:30,26,17.73,17.73,17.73,17.73,10
20130801|2013-03-27 07:00,27,17.85,18,17.78,17.8,185
20130801|2013-03-27 07:30,27,17.8,17.85,17.8,17.85,136
20130801|2013-03-27 08:00,27,17.85,17.95,17.85,17.92,83
20130801|2013-03-27 08:30,27,17.9,18.1,17.85,17.95,903
20130801|2013-03-27 09:00,27,17.98,18,17.82,17.85,413
20130801|2013-03-27 09:30,27,17.85,17.9,17.78,17.85,129
20130801|2013-03-27 10:00,27,17.8,17.93,17.75,17.83,226
20130801|2013-03-27 10:30,27,17.8,17.82,17.75,17.75,272
20130801|2013-03-27 11:00,27,17.75,17.85,17.75,17.85,55
20130801|2013-03-27 11:30,27,17.85,17.92,17.8,17.9,382
20130801|2013-03-27 12:00,27,17.9,17.97,17.85,17.85,447
20130801|2013-03-27 12:30,27,17.85,17.88,17.8,17.8,423
20130801|2013-03-27 13:00,27,17.8,17.83,17.7,17.75,175
20130801|2013-03-27 13:30,27,17.75,17.8,17.7,17.75,178
20130801|2013-03-27 14:00,27,17.75,17.83,17.7,17.75,219
20130801|2013-03-27 14:30,27,17.8,17.85,17.8,17.85,115
20130801|2013-03-27 15:00,27,17.85,17.9,17.79,17.8,792
20130801|2013-03-27 16:00,27,17.78,17.78,17.78,17.78,2
20130801|2013-03-28 07:00,28,17.8,17.8,17.73,17.73,29
20130801|2013-03-28 07:30,28,17.73,17.77,17.73,17.75,71
20130801|2013-03-28 08:00,28,17.78,17.8,17.76,17.78,57
20130801|2013-03-28 08:30,28,17.8,17.95,17.75,17.83,305
20130801|2013-03-28 09:00,28,17.8,17.89,17.75,17.82,225
20130801|2013-03-28 09:30,28,17.82,17.82,17.7,17.8,350
20130801|2013-03-28 10:00,28,17.79,17.85,17.75,17.8,159
20130801|2013-03-28 10:30,28,17.8,17.85,17.77,17.8,77
20130801|2013-03-28 11:00,28,17.83,17.9,17.8,17.9,157
20130801|2013-03-28 11:30,28,17.9,17.91,17.85,17.85,35
20130801|2013-03-28 12:00,28,17.86,17.87,17.85,17.87,17
20130801|2013-03-28 12:30,28,17.87,17.9,17.85,17.9,28
20130801|2013-03-28 13:00,28,17.87,17.9,17.87,17.87,5
20130801|2013-03-28 13:30,28,17.87,17.87,17.87,17.87,8
20130801|2013-03-28 14:00,28,17.86,17.9,17.85,17.9,71
20130801|2013-03-28 14:30,28,17.9,17.9,17.85,17.87,28
20130801|2013-03-28 15:00,28,17.9,17.9,17.85,17.85,988
20130801|2013-03-28 15:30,28,17.85,17.85,17.85,17.85,15
20130801|2013-04-01 07:00,1,17.87,17.88,17.83,17.85,35
20130801|2013-04-01 07:30,1,17.85,17.88,17.85,17.87,53
20130801|2013-04-01 08:00,1,17.88,17.88,17.84,17.84,45
20130801|2013-04-01 08:30,1,17.85,17.9,17.8,17.88,273
20130801|2013-04-01 09:00,1,17.85,17.95,17.8,17.82,220
20130801|2013-04-01 09:30,1,17.84,17.93,17.8,17.9,137
20130801|2013-04-01 10:00,1,17.95,17.98,17.85,17.9,236
20130801|2013-04-01 10:30,1,17.95,17.95,17.85,17.88,122
20130801|2013-04-01 11:00,1,17.9,17.9,17.85,17.9,43
20130801|2013-04-01 11:30,1,17.9,17.92,17.82,17.82,101
20130801|2013-04-01 12:00,1,17.85,17.86,17.8,17.84,85
20130801|2013-04-01 12:30,1,17.8,17.9,17.8,17.85,384
20130801|2013-04-01 13:00,1,17.85,17.89,17.8,17.85,203
20130801|2013-04-01 13:30,1,17.88,17.9,17.85,17.89,32
20130801|2013-04-01 14:00,1,17.88,17.97,17.85,17.9,135
20130801|2013-04-01 14:30,1,17.95,17.96,17.9,17.93,161
20130801|2013-04-01 15:00,1,17.92,18.07,17.9,18.07,1418
20130801|2013-04-01 15:30,1,18.06,18.06,18.06,18.06,29
20130801|2013-04-02 07:00,2,17.85,17.86,17.8,17.8,115
20130801|2013-04-02 07:30,2,17.83,17.85,17.79,17.84,95
20130801|2013-04-02 08:00,2,17.82,17.88,17.8,17.82,222
20130801|2013-04-02 08:30,2,17.85,17.85,17.7,17.75,922
20130801|2013-04-02 09:00,2,17.74,17.8,17.7,17.77,293
20130801|2013-04-02 09:30,2,17.77,17.8,17.7,17.72,333
20130801|2013-04-02 10:00,2,17.73,17.77,17.7,17.7,281
20130801|2013-04-02 10:30,2,17.72,17.75,17.72,17.75,52
20130801|2013-04-02 11:00,2,17.75,17.75,17.7,17.72,52
20130801|2013-04-02 11:30,2,17.75,17.75,17.7,17.71,121
20130801|2013-04-02 12:00,2,17.75,17.8,17.7,17.8,107
20130801|2013-04-02 12:30,2,17.77,17.8,17.75,17.75,89
20130801|2013-04-02 13:00,2,17.8,17.8,17.72,17.77,177
20130801|2013-04-02 13:30,2,17.77,17.8,17.76,17.8,193
20130801|2013-04-02 14:00,2,17.8,17.8,17.75,17.78,130
20130801|2013-04-02 14:30,2,17.8,17.88,17.75,17.8,402
20130801|2013-04-02 15:00,2,17.75,17.76,17.67,17.72,696
20130801|2013-04-02 15:30,2,17.77,17.77,17.77,17.77,16
20130801|2013-04-03 07:00,3,17.72,17.72,17.63,17.7,119
20130801|2013-04-03 07:30,3,17.7,17.7,17.67,17.7,18
20130801|2013-04-03 08:00,3,17.7,17.7,17.65,17.65,112
20130801|2013-04-03 08:30,3,17.65,17.77,17.6,17.7,553
20130801|2013-04-03 09:00,3,17.7,17.8,17.69,17.7,289
20130801|2013-04-03 09:30,3,17.7,17.75,17.69,17.75,164
20130801|2013-04-03 10:00,3,17.73,17.78,17.72,17.74,383
20130801|2013-04-03 10:30,3,17.72,17.76,17.7,17.7,172
20130801|2013-04-03 11:00,3,17.7,17.72,17.65,17.71,271
20130801|2013-04-03 11:30,3,17.72,17.75,17.65,17.7,183
20130801|2013-04-03 12:00,3,17.7,17.75,17.65,17.7,285
20130801|2013-04-03 12:30,3,17.7,17.92,17.7,17.9,539
20130801|2013-04-03 13:00,3,17.92,17.92,17.75,17.75,334
20130801|2013-04-03 13:30,3,17.75,17.8,17.7,17.75,323
20130801|2013-04-03 14:00,3,17.75,17.8,17.7,17.75,375
20130801|2013-04-03 14:30,3,17.75,17.9,17.75,17.85,1260
20130801|2013-04-03 15:00,3,17.87,17.95,17.85,17.9,481
20130801|2013-04-03 15:30,3,17.89,17.89,17.89,17.89,2
20130801|2013-04-04 07:00,4,17.74,17.8,17.68,17.79,172
20130801|2013-04-04 07:30,4,17.76,17.85,17.75,17.8,126
20130801|2013-04-04 08:00,4,17.8,17.83,17.75,17.8,309
20130801|2013-04-04 08:30,4,17.85,17.85,17.75,17.83,456
20130801|2013-04-04 09:00,4,17.8,18.04,17.8,17.95,558
20130801|2013-04-04 09:30,4,17.95,18,17.85,17.91,701
20130801|2013-04-04 10:00,4,17.92,17.97,17.92,17.96,267
20130801|2013-04-04 10:30,4,17.94,18,17.92,17.98,215
20130801|2013-04-04 11:00,4,18,18.05,17.98,18.04,130
20130801|2013-04-04 11:30,4,18.02,18.03,17.95,17.95,287
20130801|2013-04-04 12:00,4,17.95,18.01,17.9,17.9,245
20130801|2013-04-04 12:30,4,17.95,17.95,17.8,17.83,204
20130801|2013-04-04 13:00,4,17.83,17.92,17.8,17.85,485
20130801|2013-04-04 13:30,4,17.87,17.9,17.8,17.8,257
20130801|2013-04-04 14:00,4,17.85,17.85,17.8,17.8,162
20130801|2013-04-04 14:30,4,17.82,17.82,17.65,17.65,664
20130801|2013-04-04 15:00,4,17.69,17.85,17.63,17.85,1323
20130801|2013-04-04 15:30,4,17.82,17.82,17.82,17.82,16
20130801|2013-04-05 07:00,5,18,18.15,17.9,18,319
20130801|2013-04-05 07:30,5,18.05,18.45,18.04,18.42,427
20130801|2013-04-05 08:00,5,18.43,18.43,18.32,18.35,337
20130801|2013-04-05 08:30,5,18.35,18.4,18.18,18.25,661
20130801|2013-04-05 09:00,5,18.25,18.3,18.19,18.2,430
20130801|2013-04-05 09:30,5,18.15,18.2,18,18.05,461
20130801|2013-04-05 10:00,5,18,18,17.9,18,282
20130801|2013-04-05 10:30,5,18,18.1,17.95,18.07,264
20130801|2013-04-05 11:00,5,18.1,18.15,18.05,18.12,278
20130801|2013-04-05 11:30,5,18.1,18.1,18.05,18.05,39
20130801|2013-04-05 12:00,5,18.05,18.07,18,18,92
20130801|2013-04-05 12:30,5,18,18.03,17.95,18.02,291
20130801|2013-04-05 13:00,5,18.02,18.05,18,18.01,97
20130801|2013-04-05 13:30,5,18,18,17.95,17.95,69
20130801|2013-04-05 14:00,5,17.98,18.08,17.98,18.05,255
20130801|2013-04-05 14:30,5,18.05,18.06,17.78,17.8,652
20130801|2013-04-05 15:00,5,17.8,17.9,17.75,17.85,760
20130801|2013-04-05 15:30,5,17.87,17.87,17.87,17.87,1
20130801|2013-04-08 07:00,8,17.76,17.78,17.65,17.69,255
20130801|2013-04-08 07:30,8,17.67,17.7,17.62,17.65,154
20130801|2013-04-08 08:00,8,17.65,17.7,17.62,17.65,177
20130801|2013-04-08 08:30,8,17.67,17.8,17.62,17.7,388
20130801|2013-04-08 09:00,8,17.72,17.79,17.69,17.74,257
20130801|2013-04-08 09:30,8,17.7,17.72,17.6,17.6,243
20130801|2013-04-08 10:00,8,17.6,17.65,17.55,17.65,962
20130801|2013-04-08 10:30,8,17.6,17.65,17.52,17.56,705
20130801|2013-04-08 11:00,8,17.6,17.65,17.55,17.6,226
20130801|2013-04-08 11:30,8,17.6,17.65,17.55,17.6,83
20130801|2013-04-08 12:00,8,17.6,17.6,17.5,17.6,202
20130801|2013-04-08 12:30,8,17.56,17.6,17.51,17.55,316
20130801|2013-04-08 13:00,8,17.51,17.55,17.5,17.55,214
20130801|2013-04-08 13:30,8,17.53,17.55,17.5,17.54,53
20130801|2013-04-08 14:00,8,17.55,17.55,17.5,17.53,473
20130801|2013-04-08 14:30,8,17.5,17.5,17.45,17.45,370
20130801|2013-04-08 15:00,8,17.45,17.5,17.4,17.5,1009
20130801|2013-04-08 15:30,8,17.42,17.43,17.39,17.39,244
20130801|2013-04-09 07:00,9,17.4,17.4,17.3,17.3,48
20130801|2013-04-09 07:30,9,17.33,17.35,17.23,17.27,274
20130801|2013-04-09 08:00,9,17.28,17.34,17.28,17.34,52
20130801|2013-04-09 08:30,9,17.3,17.5,17.25,17.5,519
20130801|2013-04-09 09:00,9,17.48,17.48,17.38,17.4,245
20130801|2013-04-09 09:30,9,17.4,17.6,17.38,17.48,638
20130801|2013-04-09 10:00,9,17.5,17.52,17.45,17.47,498
20130801|2013-04-09 10:30,9,17.45,17.49,17.38,17.38,173
20130801|2013-04-09 11:00,9,17.38,17.45,17.35,17.35,133
20130801|2013-04-09 11:30,9,17.36,17.38,17.33,17.36,183
20130801|2013-04-09 12:00,9,17.38,17.38,17.26,17.33,157
20130801|2013-04-09 12:30,9,17.33,17.35,17.33,17.33,34
20130801|2013-04-09 13:00,9,17.33,17.35,17.3,17.33,81
20130801|2013-04-09 13:30,9,17.32,17.35,17.25,17.28,357
20130801|2013-04-09 14:00,9,17.3,17.35,17.25,17.27,775
20130801|2013-04-09 14:30,9,17.28,17.33,17.2,17.3,483
20130801|2013-04-09 15:00,9,17.3,17.4,17.25,17.25,1465
20130801|2013-04-09 15:30,9,17.28,17.29,17.26,17.26,131
20130801|2013-04-10 07:00,10,17.2,17.27,17.15,17.17,282
20130801|2013-04-10 07:30,10,17.17,17.2,17.12,17.2,205
20130801|2013-04-10 08:00,10,17.2,17.2,17.13,17.13,28
20130801|2013-04-10 08:30,10,17.1,17.19,17.05,17.08,609
20130801|2013-04-10 09:00,10,17.09,17.15,17.02,17.03,284
20130801|2013-04-10 09:30,10,17.03,17.03,16.98,17.02,104
20130801|2013-04-10 10:00,10,17,17.09,16.98,17.05,231
20130801|2013-04-10 10:30,10,17.05,17.1,17,17.05,499
20130801|2013-04-10 11:00,10,17.09,17.09,17.01,17.03,112
20130801|2013-04-10 11:30,10,17.01,17.03,16.99,17,99
20130801|2013-04-10 12:00,10,17,17.01,16.95,16.99,125
20130801|2013-04-10 12:30,10,16.98,17.03,16.97,16.99,205
20130801|2013-04-10 13:00,10,17,17.03,16.99,17.02,203
20130801|2013-04-10 13:30,10,17.02,17.05,17,17.04,64
20130801|2013-04-10 14:00,10,17.05,17.07,17.03,17.03,171
20130801|2013-04-10 14:30,10,17.05,17.07,17,17,300
20130801|2013-04-10 15:00,10,17,17.15,17,17.1,1391
20130801|2013-04-10 15:30,10,17.07,17.09,17.07,17.07,409
20130801|2013-04-11 07:00,11,17.05,17.05,16.9,16.95,390
20130801|2013-04-11 07:30,11,16.93,16.95,16.87,16.93,140
20130801|2013-04-11 08:00,11,16.93,16.95,16.93,16.94,8
20130801|2013-04-11 08:30,11,16.95,17.03,16.9,16.9,383
20130801|2013-04-11 09:00,11,16.9,16.9,16.79,16.79,226
20130801|2013-04-11 09:30,11,16.8,16.89,16.79,16.83,310
20130801|2013-04-11 10:00,11,16.85,16.95,16.8,16.95,199
20130801|2013-04-11 10:30,11,16.95,17.05,16.9,16.98,659
20130801|2013-04-11 11:00,11,16.98,17.1,16.98,17.1,107
20130801|2013-04-11 11:30,11,17.1,17.1,17,17,133
20130801|2013-04-11 12:00,11,17.01,17.01,16.95,17,51
20130801|2013-04-11 12:30,11,16.96,17,16.92,16.98,139
20130801|2013-04-11 13:00,11,17,17.1,17,17.05,32
20130801|2013-04-11 13:30,11,17.05,17.1,17.05,17.06,131
20130801|2013-04-11 14:00,11,17.07,17.11,17,17.05,365
20130801|2013-04-11 14:30,11,17.05,17.1,17,17.05,522
20130801|2013-04-11 15:00,11,17.05,17.05,16.9,16.9,1404
20130801|2013-04-11 15:30,11,16.92,16.93,16.91,16.92,192
20130801|2013-04-12 07:00,12,17.05,17.17,17.04,17.15,96
20130801|2013-04-12 07:30,12,17.15,17.22,17.08,17.1,257
20130801|2013-04-12 08:00,12,17.1,17.15,17.1,17.1,45
20130801|2013-04-12 08:30,12,17.09,17.15,16.95,17.06,610
20130801|2013-04-12 09:00,12,17.06,17.1,17,17.03,421
20130801|2013-04-12 09:30,12,17.05,17.23,17.05,17.15,328
20130801|2013-04-12 10:00,12,17.18,17.2,17.05,17.05,116
20130801|2013-04-12 10:30,12,17.1,17.1,16.97,16.99,93
20130801|2013-04-12 11:00,12,16.99,17,16.92,16.95,229
20130801|2013-04-12 11:30,12,16.99,17,16.92,17,48
20130801|2013-04-12 12:00,12,16.95,16.95,16.9,16.95,186
20130801|2013-04-12 12:30,12,16.95,17,16.94,17,65
20130801|2013-04-12 13:00,12,17,17,16.97,16.97,20
20130801|2013-04-12 13:30,12,17,17.01,16.95,16.95,159
20130801|2013-04-12 14:00,12,16.95,16.95,16.83,16.85,703
20130801|2013-04-12 14:30,12,16.86,16.86,16.73,16.75,836
20130801|2013-04-12 15:00,12,16.8,16.8,16.68,16.7,1950
20130801|2013-04-12 15:30,12,16.67,16.67,16.67,16.67,25
20130801|2013-04-15 07:00,15,16.85,16.91,16.75,16.75,248
20130801|2013-04-15 07:30,15,16.8,16.84,16.72,16.8,97
20130801|2013-04-15 08:00,15,16.79,16.82,16.74,16.8,208
20130801|2013-04-15 08:30,15,16.8,16.92,16.75,16.8,772
20130801|2013-04-15 09:00,15,16.8,16.91,16.79,16.85,802
20130801|2013-04-15 09:30,15,16.82,16.82,16.67,16.72,355
20130801|2013-04-15 10:00,15,16.73,16.85,16.73,16.85,447
20130801|2013-04-15 10:30,15,16.82,17.03,16.77,17.02,612
20130801|2013-04-15 11:00,15,17,17.09,16.97,17.03,809
20130801|2013-04-15 11:30,15,17.03,17.07,16.91,16.96,1573
20130801|2013-04-15 12:00,15,16.97,17.05,16.9,17,1822
20130801|2013-04-15 12:30,15,17.05,17.14,17,17.13,413
20130801|2013-04-15 13:00,15,17.15,17.22,17.13,17.15,618
20130801|2013-04-15 13:30,15,17.15,17.2,16.96,17.17,735
20130801|2013-04-15 14:00,15,17.2,17.3,17.08,17.28,2073
20130801|2013-04-15 14:30,15,17.27,18.2,17.27,17.59,3874
20130801|2013-04-15 15:00,15,17.58,18.15,17.58,17.95,2361
20130801|2013-04-15 15:30,15,17.99,17.99,17.99,17.99,100
20130801|2013-04-16 07:00,16,17.3,17.6,17,17.15,910
20130801|2013-04-16 07:30,16,17.15,17.35,17.1,17.25,781
20130801|2013-04-16 08:00,16,17.25,17.3,17.2,17.2,496
20130801|2013-04-16 08:30,16,17.24,17.37,17.07,17.14,1177
20130801|2013-04-16 09:00,16,17.12,17.29,17.07,17.2,680
20130801|2013-04-16 09:30,16,17.22,17.32,17.17,17.2,558
20130801|2013-04-16 10:00,16,17.2,17.24,17.05,17.1,886
20130801|2013-04-16 10:30,16,17.1,17.13,16.95,17,507
20130801|2013-04-16 11:00,16,16.99,17.03,16.95,16.96,250
20130801|2013-04-16 11:30,16,16.99,17.03,16.95,16.99,316
20130801|2013-04-16 12:00,16,16.95,16.98,16.9,16.97,548
20130801|2013-04-16 12:30,16,16.95,17,16.9,16.96,599
20130801|2013-04-16 13:00,16,16.95,17,16.9,16.95,840
20130801|2013-04-16 13:30,16,16.95,17,16.85,16.91,1046
20130801|2013-04-16 14:00,16,16.92,17,16.85,16.86,1064
20130801|2013-04-16 14:30,16,16.85,16.9,16.7,16.74,1514
20130801|2013-04-16 15:00,16,16.7,17,16.7,17,4172
20130801|2013-04-16 15:30,16,16.97,16.97,16.97,16.97,43
20130801|2013-04-17 07:00,17,17.2,17.3,17.2,17.23,601
20130801|2013-04-17 07:30,17,17.2,17.25,17.15,17.19,311
20130801|2013-04-17 08:00,17,17.2,17.22,17.08,17.18,422
20130801|2013-04-17 08:30,17,17.2,17.43,17.15,17.21,1379
20130801|2013-04-17 09:00,17,17.25,17.37,17.15,17.35,1563
20130801|2013-04-17 09:30,17,17.33,17.87,17.3,17.85,1957
20130801|2013-04-17 10:00,17,17.86,17.9,17.42,17.45,1425
20130801|2013-04-17 10:30,17,17.45,17.6,17.4,17.6,1167
20130801|2013-04-17 11:00,17,17.55,17.85,17.55,17.85,1325
20130801|2013-04-17 11:30,17,17.83,17.85,17.7,17.7,996
20130801|2013-04-17 12:00,17,17.73,17.78,17.55,17.65,904
20130801|2013-04-17 12:30,17,17.65,17.65,17.45,17.55,1177
20130801|2013-04-17 13:00,17,17.54,17.7,17.52,17.59,1475
20130801|2013-04-17 13:30,17,17.6,17.8,17.59,17.7,1053
20130801|2013-04-17 14:00,17,17.75,17.85,17.67,17.8,1493
20130801|2013-04-17 14:30,17,17.8,17.85,17.6,17.62,1827
20130801|2013-04-17 15:00,17,17.63,17.67,17.45,17.5,2649
20130801|2013-04-17 15:30,17,17.47,17.47,17.47,17.47,1
20130801|2013-04-18 07:00,18,17.4,17.45,17.3,17.43,340
20130801|2013-04-18 07:30,18,17.4,17.55,17.38,17.52,744
20130801|2013-04-18 08:00,18,17.52,17.65,17.5,17.61,453
20130801|2013-04-18 08:30,18,17.55,17.93,17.55,17.77,1687
20130801|2013-04-18 09:00,18,17.8,18.1,17.8,17.88,2057
20130801|2013-04-18 09:30,18,17.85,17.95,17.7,17.78,1308
20130801|2013-04-18 10:00,18,17.8,17.93,17.75,17.9,789
20130801|2013-04-18 10:30,18,17.9,18.05,17.85,18,558
20130801|2013-04-18 11:00,18,17.95,18.1,17.95,18,274
20130801|2013-04-18 11:30,18,18.02,18.04,17.91,17.93,195
20130801|2013-04-18 12:00,18,17.95,18.02,17.9,17.95,307
20130801|2013-04-18 12:30,18,17.95,18.13,17.95,18.03,555
20130801|2013-04-18 13:00,18,18.05,18.23,18.01,18.05,627
20130801|2013-04-18 13:30,18,18.08,18.27,18.05,18.22,893
20130801|2013-04-18 14:00,18,18.2,18.23,18,18.01,697
20130801|2013-04-18 14:30,18,18.01,18.03,17.8,17.95,1092
20130801|2013-04-18 15:00,18,17.95,18.25,17.9,18.25,2904
20130801|2013-04-18 15:30,18,18.25,18.25,18.25,18.25,40
20130801|2013-04-19 07:00,19,17.9,18,17.85,18,605
20130801|2013-04-19 07:30,19,18,18.07,17.95,18,219
20130801|2013-04-19 08:00,19,18,18.05,17.93,17.95,252
20130801|2013-04-19 08:30,19,17.97,18.1,17.85,17.96,1362
20130801|2013-04-19 09:00,19,17.95,18.07,17.89,18,1193
20130801|2013-04-19 09:30,19,17.97,18.05,17.75,17.78,865
20130801|2013-04-19 10:00,19,17.75,17.8,17.55,17.7,808
20130801|2013-04-19 10:30,19,17.65,17.76,17.57,17.75,274
20130801|2013-04-19 11:00,19,17.75,17.77,17.7,17.75,117
20130801|2013-04-19 11:30,19,17.8,17.83,17.77,17.82,165
20130801|2013-04-19 12:00,19,17.85,17.95,17.84,17.84,239
20130801|2013-04-19 12:30,19,17.82,17.85,17.75,17.8,252
20130801|2013-04-19 13:00,19,17.78,17.79,17.72,17.74,91
20130801|2013-04-19 13:30,19,17.75,17.8,17.75,17.8,128
20130801|2013-04-19 14:00,19,17.85,17.85,17.63,17.64,810
20130801|2013-04-19 14:30,19,17.65,17.75,17.6,17.74,717
20130801|2013-04-19 15:00,19,17.7,18.12,17.7,18.05,3946
20130801|2013-04-19 15:30,19,18.06,18.06,18.06,18.06,4
20130801|2013-04-22 07:00,22,17.85,17.85,17.7,17.72,209
20130801|2013-04-22 07:30,22,17.72,17.88,17.68,17.85,322
20130801|2013-04-22 08:00,22,17.87,17.89,17.8,17.82,170
20130801|2013-04-22 08:30,22,17.85,17.95,17.73,17.8,1323
20130801|2013-04-22 09:00,22,17.83,18.02,17.8,17.95,740
20130801|2013-04-22 09:30,22,18,18.05,17.7,17.72,863
20130801|2013-04-22 10:00,22,17.7,17.75,17.65,17.65,1131
20130801|2013-04-22 10:30,22,17.7,17.75,17.61,17.66,636
20130801|2013-04-22 11:00,22,17.65,17.65,17.5,17.5,398
20130801|2013-04-22 11:30,22,17.52,17.52,17.45,17.51,565
20130801|2013-04-22 12:00,22,17.52,17.6,17.5,17.5,240
20130801|2013-04-22 12:30,22,17.53,17.59,17.49,17.59,427
20130801|2013-04-22 13:00,22,17.56,17.56,17.35,17.35,380
20130801|2013-04-22 13:30,22,17.35,17.46,17.3,17.38,768
20130801|2013-04-22 14:00,22,17.39,17.45,17.39,17.4,528
20130801|2013-04-22 14:30,22,17.4,17.59,17.4,17.59,1013
20130801|2013-04-22 15:00,22,17.55,17.58,17.45,17.45,2361
20130801|2013-04-22 15:30,22,17.51,17.52,17.48,17.48,226
20130801|2013-04-23 07:00,23,17.33,17.33,17.09,17.11,364
20130801|2013-04-23 07:30,23,17.15,17.15,17,17.15,343
20130801|2013-04-23 08:00,23,17.13,17.2,17.1,17.1,221
20130801|2013-04-23 08:30,23,17.1,17.15,17,17.06,952
20130801|2013-04-23 09:00,23,17.05,17.1,16.97,17,436
20130801|2013-04-23 09:30,23,16.97,17,16.95,16.98,311
20130801|2013-04-23 10:00,23,16.97,17,16.9,16.93,293
20130801|2013-04-23 10:30,23,16.95,16.95,16.85,16.93,352
20130801|2013-04-23 11:00,23,16.95,17,16.9,16.9,238
20130801|2013-04-23 11:30,23,16.95,17,16.9,16.95,166
20130801|2013-04-23 12:00,23,16.9,17.9,16.9,17.05,3003
20130801|2013-04-23 12:30,23,17.05,17.09,17,17,266
20130801|2013-04-23 13:00,23,17,17.05,16.9,17.05,213
20130801|2013-04-23 13:30,23,17.08,17.09,16.97,16.98,163
20130801|2013-04-23 14:00,23,16.97,16.98,16.9,16.9,326
20130801|2013-04-23 14:30,23,16.9,16.9,16.84,16.85,676
20130801|2013-04-23 15:00,23,16.9,16.9,16.75,16.8,1980
20130801|2013-04-23 15:30,23,16.77,16.78,16.76,16.77,134
20130801|2013-04-24 07:00,24,16.75,16.9,16.75,16.75,276
20130801|2013-04-24 07:30,24,16.75,16.85,16.74,16.8,658
20130801|2013-04-24 08:00,24,16.76,16.85,16.75,16.82,219
20130801|2013-04-24 08:30,24,16.82,16.89,16.75,16.83,742
20130801|2013-04-24 09:00,24,16.83,16.95,16.8,16.85,836
20130801|2013-04-24 09:30,24,16.85,16.86,16.7,16.75,733
20130801|2013-04-24 10:00,24,16.7,16.85,16.7,16.8,496
20130801|2013-04-24 10:30,24,16.75,16.82,16.74,16.77,338
20130801|2013-04-24 11:00,24,16.77,16.79,16.7,16.75,169
20130801|2013-04-24 11:30,24,16.8,16.83,16.75,16.8,114
20130801|2013-04-24 12:00,24,16.8,16.8,16.65,16.7,125
20130801|2013-04-24 12:30,24,16.7,16.75,16.65,16.7,42
20130801|2013-04-24 13:00,24,16.72,16.75,16.7,16.7,42
20130801|2013-04-24 13:30,24,16.7,16.72,16.65,16.67,105
20130801|2013-04-24 14:00,24,16.69,16.78,16.65,16.75,465
20130801|2013-04-24 14:30,24,16.75,16.85,16.7,16.8,963
20130801|2013-04-24 15:00,24,16.81,16.85,16.7,16.7,1862
20130801|2013-04-24 15:30,24,16.71,16.73,16.71,16.73,54
20130801|2013-04-25 07:00,25,16.65,16.67,16.45,16.57,649
20130801|2013-04-25 07:30,25,16.56,16.6,16.55,16.58,152
20130801|2013-04-25 08:00,25,16.6,16.62,16.55,16.6,119
20130801|2013-04-25 08:30,25,16.6,16.74,16.59,16.65,635
20130801|2013-04-25 09:00,25,16.65,16.65,16.55,16.55,259
20130801|2013-04-25 09:30,25,16.6,16.64,16.5,16.6,155
20130801|2013-04-25 10:00,25,16.55,16.7,16.55,16.65,180
20130801|2013-04-25 10:30,25,16.65,16.67,16.6,16.65,168
20130801|2013-04-25 11:00,25,16.67,16.67,16.6,16.62,49
20130801|2013-04-25 11:30,25,16.6,16.61,16.55,16.61,57
20130801|2013-04-25 12:00,25,16.6,16.61,16.55,16.6,72
20130801|2013-04-25 12:30,25,16.6,16.65,16.59,16.6,55
20130801|2013-04-25 13:00,25,16.65,16.68,16.6,16.65,106
20130801|2013-04-25 13:30,25,16.7,16.81,16.67,16.81,286
20130801|2013-04-25 14:00,25,16.8,16.92,16.77,16.85,635
20130801|2013-04-25 14:30,25,16.8,16.89,16.73,16.83,728
20130801|2013-04-25 15:00,25,16.82,16.85,16.7,16.75,2218
20130801|2013-04-25 15:30,25,16.77,16.78,16.77,16.78,166
20130801|2013-04-26 07:00,26,16.95,17.03,16.92,16.98,616
20130801|2013-04-26 07:30,26,17,17.15,16.99,17.09,749
20130801|2013-04-26 08:00,26,17.1,17.1,16.95,16.97,200
20130801|2013-04-26 08:30,26,17.05,17.05,16.8,16.85,610
20130801|2013-04-26 09:00,26,16.83,17,16.8,16.9,552
20130801|2013-04-26 09:30,26,16.88,16.97,16.85,16.94,236
20130801|2013-04-26 10:00,26,16.9,16.97,16.88,16.93,218
20130801|2013-04-26 10:30,26,16.95,16.99,16.89,16.95,239
20130801|2013-04-26 11:00,26,16.95,16.99,16.85,16.9,202
20130801|2013-04-26 11:30,26,16.92,16.95,16.83,16.83,235
20130801|2013-04-26 12:00,26,16.85,16.87,16.78,16.8,190
20130801|2013-04-26 12:30,26,16.81,16.83,16.74,16.78,61
20130801|2013-04-26 13:00,26,16.78,16.97,16.78,16.9,267
20130801|2013-04-26 13:30,26,16.9,16.9,16.8,16.8,183
20130801|2013-04-26 14:00,26,16.83,16.85,16.75,16.84,462
20130801|2013-04-26 14:30,26,16.8,16.86,16.8,16.85,824
20130801|2013-04-26 15:00,26,16.81,16.95,16.8,16.95,2173
20130801|2013-04-26 16:30,26,16.92,16.93,16.92,16.92,120
20130801|2013-04-29 07:00,29,16.72,16.75,16.65,16.65,147
20130801|2013-04-29 07:30,29,16.69,16.7,16.67,16.67,49
20130801|2013-04-29 08:00,29,16.65,16.69,16.62,16.64,199
20130801|2013-04-29 08:30,29,16.65,16.8,16.6,16.64,1255
20130801|2013-04-29 09:00,29,16.63,16.67,16.55,16.55,810
20130801|2013-04-29 09:30,29,16.58,16.75,16.55,16.55,823
20130801|2013-04-29 10:00,29,16.6,16.65,16.55,16.55,361
20130801|2013-04-29 10:30,29,16.55,16.58,16.45,16.48,961
20130801|2013-04-29 11:00,29,16.45,16.5,16.4,16.44,817
20130801|2013-04-29 11:30,29,16.43,16.53,16.4,16.53,421
20130801|2013-04-29 12:00,29,16.53,16.55,16.5,16.5,325
20130801|2013-04-29 12:30,29,16.5,16.55,16.45,16.51,195
20130801|2013-04-29 13:00,29,16.53,16.65,16.5,16.6,588
20130801|2013-04-29 13:30,29,16.55,16.61,16.5,16.55,169
20130801|2013-04-29 14:00,29,16.55,16.77,16.55,16.73,858
20130801|2013-04-29 14:30,29,16.74,16.8,16.68,16.7,352
20130801|2013-04-29 15:00,29,16.73,16.8,16.65,16.75,1793
20130801|2013-04-30 07:00,30,16.78,16.82,16.76,16.78,151
20130801|2013-04-30 07:30,30,16.75,16.77,16.71,16.75,93
20130801|2013-04-30 08:00,30,16.75,16.8,16.75,16.75,84
20130801|2013-04-30 08:30,30,16.75,16.87,16.73,16.85,716
20130801|2013-04-30 09:00,30,16.8,16.94,16.79,16.85,749
20130801|2013-04-30 09:30,30,16.85,16.85,16.7,16.75,407
20130801|2013-04-30 10:00,30,16.75,16.8,16.7,16.7,361
20130801|2013-04-30 10:30,30,16.7,16.75,16.6,16.65,324
20130801|2013-04-30 11:00,30,16.65,16.75,16.6,16.75,577
20130801|2013-04-30 11:30,30,16.73,16.75,16.6,16.65,154
20130801|2013-04-30 12:00,30,16.65,16.75,16.6,16.71,691
20130801|2013-04-30 12:30,30,16.7,16.75,16.65,16.7,345
20130801|2013-04-30 13:00,30,16.69,16.8,16.69,16.75,447
20130801|2013-04-30 13:30,30,16.75,16.75,16.65,16.65,123
20130801|2013-04-30 14:00,30,16.65,16.7,16.65,16.65,184
20130801|2013-04-30 14:30,30,16.7,16.7,16.6,16.7,1023
20130801|2013-04-30 15:00,30,16.65,16.75,16.6,16.75,2212
20130801|2013-04-30 15:30,30,16.73,16.75,16.72,16.73,109
20130801|2013-05-01 07:00,1,16.69,16.72,16.63,16.7,197
20130801|2013-05-01 07:30,1,16.68,16.75,16.68,16.75,72
20130801|2013-05-01 08:00,1,16.75,16.83,16.73,16.8,231
20130801|2013-05-01 08:30,1,16.85,16.88,16.75,16.83,644
20130801|2013-05-01 09:00,1,16.83,16.95,16.75,16.87,657
20130801|2013-05-01 09:30,1,16.89,16.9,16.76,16.83,654
20130801|2013-05-01 10:00,1,16.83,16.87,16.82,16.87,115
20130801|2013-05-01 10:30,1,16.85,16.88,16.8,16.85,327
20130801|2013-05-01 11:00,1,16.8,16.85,16.8,16.85,151
20130801|2013-05-01 11:30,1,16.85,16.9,16.8,16.9,95
20130801|2013-05-01 12:00,1,16.89,16.95,16.85,16.85,366
20130801|2013-05-01 12:30,1,16.85,16.95,16.85,16.9,374
20130801|2013-05-01 13:00,1,16.85,16.9,16.79,16.83,405
20130801|2013-05-01 13:30,1,16.85,16.94,16.8,16.85,245
20130801|2013-05-01 14:00,1,16.9,17.15,16.88,17.1,759
20130801|2013-05-01 14:30,1,17.1,17.15,17,17.13,934
20130801|2013-05-01 15:00,1,17.1,17.25,17.1,17.2,2293
20130801|2013-05-01 15:30,1,17.18,17.18,17.17,17.18,113
20130801|2013-05-02 07:00,2,17.02,17.03,16.95,16.97,119
20130801|2013-05-02 07:30,2,16.95,17,16.83,16.95,323
20130801|2013-05-02 08:00,2,17,17.1,16.98,17.02,229
20130801|2013-05-02 08:30,2,17.05,17.09,16.95,17.05,655
20130801|2013-05-02 09:00,2,17.05,17.08,16.93,16.97,771
20130801|2013-05-02 09:30,2,16.95,17,16.9,16.9,391
20130801|2013-05-02 10:00,2,16.94,16.94,16.8,16.83,260
20130801|2013-05-02 10:30,2,16.8,16.88,16.8,16.85,291
20130801|2013-05-02 11:00,2,16.86,16.9,16.8,16.89,172
20130801|2013-05-02 11:30,2,16.89,16.89,16.8,16.8,191
20130801|2013-05-02 12:00,2,16.83,16.85,16.78,16.79,132
20130801|2013-05-02 12:30,2,16.8,16.85,16.75,16.8,39
20130801|2013-05-02 13:00,2,16.8,16.85,16.8,16.8,77
20130801|2013-05-02 13:30,2,16.8,16.8,16.75,16.75,449
20130801|2013-05-02 14:00,2,16.75,16.82,16.75,16.79,159
20130801|2013-05-02 14:30,2,16.79,16.85,16.75,16.84,334
20130801|2013-05-02 15:00,2,16.85,16.9,16.8,16.85,1395
20130801|2013-05-02 15:30,2,16.88,16.89,16.88,16.88,165
20130801|2013-05-03 07:00,3,16.9,16.95,16.85,16.92,396
20130801|2013-05-03 07:30,3,16.9,16.9,16.6,16.62,706
20130801|2013-05-03 08:00,3,16.62,16.67,16.6,16.65,135
20130801|2013-05-03 08:30,3,16.65,16.7,16.6,16.7,546
20130801|2013-05-03 09:00,3,16.7,16.75,16.63,16.65,331
20130801|2013-05-03 09:30,3,16.65,16.72,16.64,16.7,259
20130801|2013-05-03 10:00,3,16.7,16.75,16.63,16.7,691
20130801|2013-05-03 10:30,3,16.73,16.75,16.66,16.67,357
20130801|2013-05-03 11:00,3,16.7,16.7,16.65,16.7,158
20130801|2013-05-03 11:30,3,16.7,16.7,16.65,16.69,252
20130801|2013-05-03 12:00,3,16.69,16.75,16.65,16.7,461
20130801|2013-05-03 12:30,3,16.7,16.75,16.7,16.75,107
20130801|2013-05-03 13:00,3,16.75,16.75,16.7,16.73,118
20130801|2013-05-03 13:30,3,16.72,16.75,16.7,16.74,289
20130801|2013-05-03 14:00,3,16.75,16.8,16.72,16.75,418
20130801|2013-05-03 14:30,3,16.71,16.77,16.7,16.7,489
20130801|2013-05-03 15:00,3,16.72,16.75,16.65,16.7,1751
20130801|2013-05-03 15:30,3,16.66,16.67,16.66,16.67,121
20130801|2013-05-06 07:00,6,16.7,16.79,16.7,16.77,204
20130801|2013-05-06 07:30,6,16.76,16.82,16.75,16.75,226
20130801|2013-05-06 08:00,6,16.75,16.78,16.75,16.75,187
20130801|2013-05-06 08:30,6,16.8,16.8,16.66,16.73,1908
20130801|2013-05-06 09:00,6,16.7,16.7,16.57,16.59,974
20130801|2013-05-06 09:30,6,16.58,16.6,16.55,16.57,370
20130801|2013-05-06 10:00,6,16.59,16.59,16.52,16.52,183
20130801|2013-05-06 10:30,6,16.55,16.6,16.51,16.51,879
20130801|2013-05-06 11:00,6,16.52,16.52,16.5,16.5,45
20130801|2013-05-06 11:30,6,16.5,16.55,16.49,16.5,197
20130801|2013-05-06 12:00,6,16.5,16.55,16.5,16.51,43
20130801|2013-05-06 12:30,6,16.55,16.55,16.49,16.49,85
20130801|2013-05-06 13:00,6,16.48,16.5,16.4,16.44,520
20130801|2013-05-06 13:30,6,16.45,16.45,16.45,16.45,20
20130801|2013-05-06 14:00,6,16.43,16.48,16.42,16.47,475
20130801|2013-05-06 14:30,6,16.5,16.55,16.45,16.48,1030
20130801|2013-05-06 15:00,6,16.45,16.52,16.4,16.45,1912
20130801|2013-05-06 15:30,6,16.49,16.49,16.47,16.49,186
20130801|2013-05-07 07:00,7,16.3,16.35,16.23,16.32,970
20130801|2013-05-07 07:30,7,16.3,16.35,16.3,16.32,142
20130801|2013-05-07 08:00,7,16.34,16.34,16.23,16.25,501
20130801|2013-05-07 08:30,7,16.27,16.32,16.24,16.29,612
20130801|2013-05-07 09:00,7,16.28,16.43,16.27,16.35,1089
20130801|2013-05-07 09:30,7,16.35,16.36,16.3,16.35,262
20130801|2013-05-07 10:00,7,16.39,16.4,16.35,16.37,24
20130801|2013-05-07 10:30,7,16.37,16.4,16.35,16.4,187
20130801|2013-05-07 11:00,7,16.35,16.37,16.3,16.3,146
20130801|2013-05-07 11:30,7,16.35,16.35,16.28,16.3,202
20130801|2013-05-07 12:00,7,16.28,16.33,16.27,16.3,285
20130801|2013-05-07 12:30,7,16.35,16.35,16.28,16.3,297
20130801|2013-05-07 13:00,7,16.32,16.33,16.25,16.33,281
20130801|2013-05-07 13:30,7,16.33,16.35,16.31,16.31,90
20130801|2013-05-07 14:00,7,16.3,16.3,16.28,16.29,125
20130801|2013-05-07 14:30,7,16.3,16.35,16.25,16.28,997
20130801|2013-05-07 15:00,7,16.3,16.35,16.25,16.25,1607
20130801|2013-05-07 15:30,7,16.27,16.3,16.27,16.28,242
20130801|2013-05-08 07:00,8,16.3,16.33,16.25,16.33,155
20130801|2013-05-08 07:30,8,16.3,16.38,16.29,16.35,235
20130801|2013-05-08 08:00,8,16.35,16.4,16.34,16.37,76
20130801|2013-05-08 08:30,8,16.38,16.42,16.32,16.33,867
20130801|2013-05-08 09:00,8,16.35,16.38,16.27,16.3,1090
20130801|2013-05-08 09:30,8,16.3,16.35,16.28,16.35,492
20130801|2013-05-08 10:00,8,16.35,16.35,16.27,16.35,811
20130801|2013-05-08 10:30,8,16.34,16.34,16.3,16.34,131
20130801|2013-05-08 11:00,8,16.33,16.4,16.32,16.35,317
20130801|2013-05-08 11:30,8,16.4,16.44,16.39,16.42,206
20130801|2013-05-08 12:00,8,16.4,16.4,16.35,16.4,46
20130801|2013-05-08 12:30,8,16.4,16.42,16.4,16.4,67
20130801|2013-05-08 13:00,8,16.42,16.42,16.39,16.39,101
20130801|2013-05-08 13:30,8,16.45,16.55,16.44,16.5,449
20130801|2013-05-08 14:00,8,16.52,16.55,16.35,16.37,708
20130801|2013-05-08 14:30,8,16.37,16.4,16.35,16.37,269
20130801|2013-05-08 15:00,8,16.4,16.45,16.35,16.4,1415
20130801|2013-05-08 15:30,8,16.43,16.44,16.43,16.44,118
20130801|2013-05-09 07:00,9,16.5,16.6,16.5,16.6,171
20130801|2013-05-09 07:30,9,16.55,16.64,16.55,16.56,155
20130801|2013-05-09 08:00,9,16.55,16.56,16.5,16.5,140
20130801|2013-05-09 08:30,9,16.5,16.57,16.45,16.55,314
20130801|2013-05-09 09:00,9,16.55,16.73,16.55,16.66,543
20130801|2013-05-09 09:30,9,16.69,16.69,16.55,16.63,202
20130801|2013-05-09 10:00,9,16.6,16.64,16.55,16.6,296
20130801|2013-05-09 10:30,9,16.59,16.6,16.55,16.56,106
20130801|2013-05-09 11:00,9,16.57,16.65,16.5,16.6,375
20130801|2013-05-09 11:30,9,16.57,16.6,16.53,16.55,186
20130801|2013-05-09 12:00,9,16.55,16.57,16.52,16.55,257
20130801|2013-05-09 12:30,9,16.52,16.58,16.5,16.55,83
20130801|2013-05-09 13:00,9,16.57,16.63,16.57,16.6,180
20130801|2013-05-09 13:30,9,16.6,16.82,16.6,16.8,727
20130801|2013-05-09 14:00,9,16.82,16.9,16.6,16.65,1189
20130801|2013-05-09 14:30,9,16.6,16.82,16.6,16.68,1201
20130801|2013-05-09 15:00,9,16.69,16.75,16.6,16.75,1280
20130801|2013-05-09 15:30,9,16.73,16.75,16.72,16.74,256
20130801|2013-05-10 07:00,10,16.65,16.75,16.65,16.73,139
20130801|2013-05-10 07:30,10,16.75,16.75,16.72,16.72,44
20130801|2013-05-10 08:00,10,16.74,16.8,16.68,16.78,159
20130801|2013-05-10 08:30,10,16.75,16.86,16.66,16.69,1040
20130801|2013-05-10 09:00,10,16.68,16.87,16.68,16.86,1108
20130801|2013-05-10 09:30,10,16.87,16.95,16.8,16.8,1205
20130801|2013-05-10 10:00,10,16.8,16.9,16.79,16.85,1600
20130801|2013-05-10 10:30,10,16.85,16.93,16.82,16.9,397
20130801|2013-05-10 11:00,10,16.94,17.08,16.93,16.93,3359
20130801|2013-05-10 11:30,10,16.95,16.98,16.9,16.95,524
20130801|2013-05-10 12:00,10,16.95,16.97,16.86,16.9,578
20130801|2013-05-10 12:30,10,16.91,17,16.9,17,1199
20130801|2013-05-10 13:00,10,16.98,17.01,16.92,16.92,713
20130801|2013-05-10 13:30,10,16.93,16.94,16.88,16.93,272
20130801|2013-05-10 14:00,10,16.93,16.94,16.85,16.91,1123
20130801|2013-05-10 14:30,10,16.9,16.9,16.75,16.8,927
20130801|2013-05-10 15:00,10,16.8,16.85,16.75,16.75,2092
20130801|2013-05-10 15:30,10,16.77,16.77,16.77,16.77,64
20130801|2013-05-13 07:00,13,16.85,17,16.85,16.93,199
20130801|2013-05-13 07:30,13,16.95,16.95,16.85,16.9,61
20130801|2013-05-13 08:00,13,16.88,16.88,16.84,16.87,95
20130801|2013-05-13 08:30,13,16.9,16.97,16.8,16.95,1163
20130801|2013-05-13 09:00,13,16.92,17,16.86,16.9,995
20130801|2013-05-13 09:30,13,16.89,16.91,16.84,16.9,383
20130801|2013-05-13 10:00,13,16.88,16.94,16.87,16.88,685
20130801|2013-05-13 10:30,13,16.88,16.88,16.8,16.82,405
20130801|2013-05-13 11:00,13,16.83,16.84,16.8,16.83,42
20130801|2013-05-13 11:30,13,16.83,16.88,16.83,16.88,121
20130801|2013-05-13 12:00,13,16.85,16.93,16.85,16.93,149
20130801|2013-05-13 12:30,13,16.93,16.95,16.88,16.9,391
20130801|2013-05-13 13:00,13,16.91,16.91,16.85,16.88,173
20130801|2013-05-13 13:30,13,16.89,16.89,16.83,16.83,440
20130801|2013-05-13 14:00,13,16.83,16.88,16.8,16.85,605
20130801|2013-05-13 14:30,13,16.85,16.88,16.8,16.8,797
20130801|2013-05-13 15:00,13,16.83,16.85,16.75,16.8,2044
20130801|2013-05-13 15:30,13,16.82,16.82,16.81,16.82,247
20130801|2013-05-14 07:00,14,16.8,16.8,16.7,16.75,119
20130801|2013-05-14 07:30,14,16.75,16.78,16.75,16.77,148
20130801|2013-05-14 08:00,14,16.78,16.8,16.72,16.75,215
20130801|2013-05-14 08:30,14,16.75,16.8,16.67,16.73,1091
20130801|2013-05-14 09:00,14,16.72,16.75,16.68,16.75,795
20130801|2013-05-14 09:30,14,16.75,16.8,16.73,16.73,189
20130801|2013-05-14 10:00,14,16.73,16.8,16.73,16.79,458
20130801|2013-05-14 10:30,14,16.79,16.85,16.78,16.8,411
20130801|2013-05-14 11:00,14,16.79,16.79,16.73,16.76,610
20130801|2013-05-14 11:30,14,16.76,16.78,16.71,16.75,164
20130801|2013-05-14 12:00,14,16.75,16.78,16.73,16.75,170
20130801|2013-05-14 12:30,14,16.76,16.85,16.73,16.85,367
20130801|2013-05-14 13:00,14,16.85,16.86,16.78,16.78,436
20130801|2013-05-14 13:30,14,16.78,16.82,16.77,16.79,165
20130801|2013-05-14 14:00,14,16.8,16.82,16.72,16.72,415
20130801|2013-05-14 14:30,14,16.73,16.75,16.7,16.7,1085
20130801|2013-05-14 15:00,14,16.72,16.8,16.7,16.8,720
20130801|2013-05-14 15:30,14,16.78,16.78,16.77,16.77,102
20130801|2013-05-15 07:00,15,16.85,16.9,16.85,16.85,78
20130801|2013-05-15 07:30,15,16.87,16.9,16.85,16.85,51
20130801|2013-05-15 08:00,15,16.9,16.93,16.89,16.93,89
20130801|2013-05-15 08:30,15,16.9,16.9,16.81,16.85,590
20130801|2013-05-15 09:00,15,16.85,16.9,16.84,16.85,319
20130801|2013-05-15 09:30,15,16.85,16.87,16.8,16.82,420
20130801|2013-05-15 10:00,15,16.82,16.83,16.75,16.8,401
20130801|2013-05-15 10:30,15,16.82,16.84,16.77,16.79,340
20130801|2013-05-15 11:00,15,16.8,16.95,16.8,16.9,670
20130801|2013-05-15 11:30,15,16.93,16.95,16.9,16.94,195
20130801|2013-05-15 12:00,15,16.95,17,16.9,16.95,452
20130801|2013-05-15 12:30,15,16.96,16.97,16.87,16.9,682
20130801|2013-05-15 13:00,15,16.9,16.95,16.9,16.9,239
20130801|2013-05-15 13:30,15,16.88,16.98,16.87,16.91,613
20130801|2013-05-15 14:00,15,16.92,16.95,16.85,16.89,482
20130801|2013-05-15 14:30,15,16.89,16.9,16.8,16.84,993
20130801|2013-05-15 15:00,15,16.85,16.9,16.79,16.8,2336
20130801|2013-05-15 15:30,15,16.81,16.81,16.81,16.81,41
20130801|2013-05-16 07:00,16,16.85,16.87,16.78,16.8,208
20130801|2013-05-16 07:30,16,16.85,16.99,16.82,16.93,367
20130801|2013-05-16 08:00,16,16.95,16.96,16.92,16.94,76
20130801|2013-05-16 08:30,16,16.9,17,16.87,16.89,552
20130801|2013-05-16 09:00,16,16.9,17.05,16.88,16.92,1468
20130801|2013-05-16 09:30,16,16.93,16.95,16.86,16.88,284
20130801|2013-05-16 10:00,16,16.87,16.87,16.75,16.75,391
20130801|2013-05-16 10:30,16,16.8,16.82,16.75,16.82,349
20130801|2013-05-16 11:00,16,16.85,16.85,16.8,16.82,128
20130801|2013-05-16 11:30,16,16.82,16.84,16.8,16.82,75
20130801|2013-05-16 12:00,16,16.83,16.85,16.8,16.85,95
20130801|2013-05-16 12:30,16,16.85,16.85,16.8,16.82,110
20130801|2013-05-16 13:00,16,16.82,16.88,16.8,16.85,238
20130801|2013-05-16 13:30,16,16.86,16.89,16.85,16.87,112
20130801|2013-05-16 14:00,16,16.87,16.98,16.85,16.93,726
20130801|2013-05-16 14:30,16,16.9,16.96,16.9,16.94,847
20130801|2013-05-16 15:00,16,16.93,17,16.88,16.95,2036
20130801|2013-05-16 15:30,16,16.9,16.93,16.9,16.91,112
20130801|2013-05-17 07:00,17,16.85,16.9,16.83,16.85,178
20130801|2013-05-17 07:30,17,16.87,16.87,16.8,16.83,111
20130801|2013-05-17 08:00,17,16.83,16.87,16.8,16.87,204
20130801|2013-05-17 08:30,17,16.9,16.9,16.79,16.85,634
20130801|2013-05-17 09:00,17,16.83,16.86,16.8,16.84,580
20130801|2013-05-17 09:30,17,16.84,16.95,16.84,16.95,1277
20130801|2013-05-17 10:00,17,16.92,16.95,16.9,16.94,682
20130801|2013-05-17 10:30,17,16.94,17,16.9,16.93,824
20130801|2013-05-17 11:00,17,16.95,16.95,16.93,16.95,456
20130801|2013-05-17 11:30,17,16.93,16.95,16.9,16.93,313
20130801|2013-05-17 12:00,17,16.93,16.95,16.88,16.89,494
20130801|2013-05-17 12:30,17,16.88,16.9,16.8,16.85,905
20130801|2013-05-17 13:00,17,16.85,16.9,16.78,16.78,457
20130801|2013-05-17 13:30,17,16.78,16.8,16.75,16.77,97
20130801|2013-05-17 14:00,17,16.78,16.79,16.7,16.75,646
20130801|2013-05-17 14:30,17,16.7,16.75,16.65,16.7,1007
20130801|2013-05-17 15:00,17,16.69,16.8,16.68,16.75,2135
20130801|2013-05-17 15:30,17,16.76,16.79,16.75,16.76,151
20130801|2013-05-20 07:00,20,16.8,16.93,16.8,16.93,188
20130801|2013-05-20 07:30,20,16.93,16.93,16.9,16.9,56
20130801|2013-05-20 08:00,20,16.9,16.9,16.86,16.88,33
20130801|2013-05-20 08:30,20,16.85,16.87,16.74,16.74,613
20130801|2013-05-20 09:00,20,16.75,16.8,16.7,16.75,750
20130801|2013-05-20 09:30,20,16.75,16.8,16.7,16.75,616
20130801|2013-05-20 10:00,20,16.72,16.74,16.65,16.73,608
20130801|2013-05-20 10:30,20,16.73,16.73,16.7,16.71,173
20130801|2013-05-20 11:00,20,16.73,16.8,16.71,16.8,573
20130801|2013-05-20 11:30,20,16.82,16.85,16.81,16.85,176
20130801|2013-05-20 12:00,20,16.85,16.92,16.83,16.88,438
20130801|2013-05-20 12:30,20,16.88,16.88,16.77,16.8,894
20130801|2013-05-20 13:00,20,16.8,16.85,16.75,16.78,431
20130801|2013-05-20 13:30,20,16.78,16.84,16.78,16.82,101
20130801|2013-05-20 14:00,20,16.85,16.85,16.8,16.85,316
20130801|2013-05-20 14:30,20,16.84,16.9,16.8,16.85,588
20130801|2013-05-20 15:00,20,16.85,16.95,16.85,16.92,1329
20130801|2013-05-21 07:00,21,16.91,16.96,16.86,16.87,140
20130801|2013-05-21 07:30,21,16.89,16.93,16.85,16.9,67
20130801|2013-05-21 08:00,21,16.9,16.92,16.9,16.9,118
20130801|2013-05-21 08:30,21,16.95,16.95,16.89,16.92,646
20130801|2013-05-21 09:00,21,16.9,17.15,16.9,17.07,1771
20130801|2013-05-21 09:30,21,17.07,17.12,17,17.02,826
20130801|2013-05-21 10:00,21,17.02,17.02,16.93,16.99,544
20130801|2013-05-21 10:30,21,16.97,17,16.9,16.95,429
20130801|2013-05-21 11:00,21,16.9,16.95,16.9,16.95,154
20130801|2013-05-21 11:30,21,16.95,17,16.93,16.95,183
20130801|2013-05-21 12:00,21,16.95,16.98,16.9,16.95,519
20130801|2013-05-21 12:30,21,16.99,17.05,16.95,17.05,321
20130801|2013-05-21 13:00,21,17.03,17.08,17,17.05,178
20130801|2013-05-21 13:30,21,17.1,17.14,17.05,17.12,173
20130801|2013-05-21 14:00,21,17.1,17.15,17.1,17.15,278
20130801|2013-05-21 14:30,21,17.15,17.19,17.12,17.17,497
20130801|2013-05-21 15:00,21,17.18,17.2,17.1,17.15,2056
20130801|2013-05-21 15:30,21,17.12,17.14,17.12,17.13,190
20130801|2013-05-22 07:00,22,17.05,17.17,17.05,17.1,551
20130801|2013-05-22 07:30,22,17.15,17.2,17.05,17.05,536
20130801|2013-05-22 08:00,22,17.1,17.1,17.02,17.02,127
20130801|2013-05-22 08:30,22,17.04,17.05,16.95,16.99,832
20130801|2013-05-22 09:00,22,16.98,16.99,16.85,16.94,1622
20130801|2013-05-22 09:30,22,16.94,17.18,16.93,17.1,1778
20130801|2013-05-22 10:00,22,17.1,17.12,16.95,16.96,831
20130801|2013-05-22 10:30,22,17,17,16.9,16.96,405
20130801|2013-05-22 11:00,22,16.99,17.05,16.99,17.04,206
20130801|2013-05-22 11:30,22,17.05,17.1,17,17,211
20130801|2013-05-22 12:00,22,16.97,17.13,16.97,17.12,311
20130801|2013-05-22 12:30,22,17.15,17.22,17.1,17.12,972
20130801|2013-05-22 13:00,22,17.1,17.34,17.06,17.25,1358
20130801|2013-05-22 13:30,22,17.25,17.32,17.15,17.19,659
20130801|2013-05-22 14:00,22,17.19,17.35,17.15,17.31,990
20130801|2013-05-22 14:30,22,17.35,17.35,17.1,17.1,1309
20130801|2013-05-22 15:00,22,17.14,17.2,17.05,17.1,2147
20130801|2013-05-22 16:00,22,17.11,17.12,17.11,17.12,72
20130801|2013-05-23 07:00,23,17.35,17.72,17.35,17.72,1232
20130801|2013-05-23 07:30,23,17.7,17.76,17.65,17.75,530
20130801|2013-05-23 08:00,23,17.78,17.92,17.75,17.9,636
20130801|2013-05-23 08:30,23,17.9,17.9,17.65,17.7,2253
20130801|2013-05-23 09:00,23,17.68,17.7,17.32,17.42,1643
20130801|2013-05-23 09:30,23,17.4,17.51,17.4,17.49,648
20130801|2013-05-23 10:00,23,17.45,17.47,17.2,17.3,938
20130801|2013-05-23 10:30,23,17.3,17.35,17.24,17.3,804
20130801|2013-05-23 11:00,23,17.27,17.34,17.2,17.32,668
20130801|2013-05-23 11:30,23,17.34,17.44,17.27,17.35,629
20130801|2013-05-23 12:00,23,17.35,17.49,17.35,17.45,700
20130801|2013-05-23 12:30,23,17.47,17.48,17.31,17.31,385
20130801|2013-05-23 13:00,23,17.31,17.35,17.25,17.3,196
20130801|2013-05-23 13:30,23,17.3,17.37,17.22,17.3,386
20130801|2013-05-23 14:00,23,17.3,17.35,17.26,17.35,288
20130801|2013-05-23 14:30,23,17.3,17.38,17.27,17.3,755
20130801|2013-05-23 15:00,23,17.35,17.45,17.3,17.4,3138
20130801|2013-05-23 15:30,23,17.43,17.43,17.4,17.4,146
20130801|2013-05-24 07:00,24,17.5,17.53,17.42,17.48,283
20130801|2013-05-24 07:30,24,17.48,17.5,17.42,17.45,744
20130801|2013-05-24 08:00,24,17.47,17.55,17.47,17.55,269
20130801|2013-05-24 08:30,24,17.5,17.55,17.45,17.5,934
20130801|2013-05-24 09:00,24,17.55,17.6,17.43,17.43,823
20130801|2013-05-24 09:30,24,17.42,17.45,17.35,17.4,442
20130801|2013-05-24 10:00,24,17.4,17.42,17.3,17.35,606
20130801|2013-05-24 10:30,24,17.38,17.38,17.28,17.35,594
20130801|2013-05-24 11:00,24,17.35,17.4,17.34,17.35,913
20130801|2013-05-24 11:30,24,17.35,17.4,17.35,17.4,102
20130801|2013-05-24 12:00,24,17.42,17.42,17.37,17.38,105
20130801|2013-05-24 12:30,24,17.38,17.4,17.35,17.35,166
20130801|2013-05-24 13:00,24,17.38,17.38,17.3,17.3,155
20130801|2013-05-24 13:30,24,17.34,17.36,17.33,17.36,335
20130801|2013-05-24 14:00,24,17.37,17.37,17.25,17.3,451
20130801|2013-05-24 14:30,24,17.3,17.4,17.3,17.3,697
20130801|2013-05-24 15:00,24,17.3,17.35,17.2,17.25,4011
20130801|2013-05-24 15:30,24,17.25,17.25,17.25,17.25,210
20130801|2013-05-28 07:00,28,17.15,17.15,17.04,17.06,791
20130801|2013-05-28 07:30,28,17.05,17.1,17.03,17.07,384
20130801|2013-05-28 08:00,28,17.07,17.13,17.05,17.09,236
20130801|2013-05-28 08:30,28,17.1,17.15,17.01,17.04,1525
20130801|2013-05-28 09:00,28,17,17.07,16.99,17.02,697
20130801|2013-05-28 09:30,28,17.02,17.05,17,17,309
20130801|2013-05-28 10:00,28,17.04,17.1,17,17.05,2245
20130801|2013-05-28 10:30,28,17,17.1,17,17.07,797
20130801|2013-05-28 11:00,28,17.07,17.13,17.05,17.08,355
20130801|2013-05-28 11:30,28,17.1,17.1,17.03,17.05,967
20130801|2013-05-28 12:00,28,17.05,17.1,17.05,17.05,188
20130801|2013-05-28 12:30,28,17.07,17.19,17.05,17.17,703
20130801|2013-05-28 13:00,28,17.2,17.25,17.15,17.19,622
20130801|2013-05-28 13:30,28,17.19,17.27,17.15,17.15,661
20130801|2013-05-28 14:00,28,17.15,17.19,17.1,17.15,1168
20130801|2013-05-28 14:30,28,17.2,17.2,17.05,17.1,451
20130801|2013-05-28 15:00,28,17.08,17.2,17,17.15,4728
20130801|2013-05-28 15:30,29,17.15,17.15,17.15,17.15,227
20130801|2013-05-29 07:00,29,17.35,17.4,17.3,17.32,456
20130801|2013-05-29 07:30,29,17.3,17.36,17.25,17.25,634
20130801|2013-05-29 08:00,29,17.3,17.32,17.25,17.28,177
20130801|2013-05-29 08:30,29,17.25,17.37,17.18,17.28,4442
20130801|2013-05-29 09:00,29,17.25,17.35,17.2,17.3,959
20130801|2013-05-29 09:30,29,17.28,17.38,17.26,17.35,955
20130801|2013-05-29 10:00,29,17.35,17.45,17.28,17.3,1199
20130801|2013-05-29 10:30,29,17.25,17.33,17.2,17.2,1026
20130801|2013-05-29 11:00,29,17.2,17.25,17.15,17.2,1433
20130801|2013-05-29 11:30,29,17.19,17.25,17.15,17.2,896
20130801|2013-05-29 12:00,29,17.24,17.27,17.15,17.15,953
20130801|2013-05-29 12:30,29,17.15,17.2,17.03,17.08,1393
20130801|2013-05-29 13:00,29,17.08,17.1,16.98,17.04,1379
20130801|2013-05-29 13:30,29,17.05,17.09,17,17.07,1055
20130801|2013-05-29 14:00,29,17.07,17.1,17,17.04,783
20130801|2013-05-29 14:30,29,17.02,17.15,17,17.1,697
20130801|2013-05-29 15:00,29,17.12,17.2,17.05,17.1,4235
20130801|2013-05-29 15:30,29,17.1,17.11,17.1,17.1,199
20130801|2013-05-30 07:00,30,17.05,17.24,17.05,17.2,1152
20130801|2013-05-30 07:30,30,17.2,17.3,17.14,17.27,841
20130801|2013-05-30 08:00,30,17.26,17.28,17.22,17.25,78
20130801|2013-05-30 08:30,30,17.25,17.25,17.04,17.07,1737
20130801|2013-05-30 09:00,30,17.07,17.25,17.04,17.25,1433
20130801|2013-05-30 09:30,30,17.21,17.34,17.2,17.24,1248
20130801|2013-05-30 10:00,30,17.25,17.37,17.25,17.3,1381
20130801|2013-05-30 10:30,30,17.3,17.3,17.19,17.22,726
20130801|2013-05-30 11:00,30,17.2,17.23,17.15,17.19,743
20130801|2013-05-30 11:30,30,17.2,17.25,17.14,17.14,880
20130801|2013-05-30 12:00,30,17.1,17.14,17.1,17.14,180
20130801|2013-05-30 12:30,30,17.1,17.13,17.05,17.07,749
20130801|2013-05-30 13:00,30,17.07,17.08,17,17.04,1085
20130801|2013-05-30 13:30,30,17.03,17.05,16.99,17,349
20130801|2013-05-30 14:00,30,17,17.07,16.95,17.06,471
20130801|2013-05-30 14:30,30,17.1,17.15,17.05,17.12,1534
20130801|2013-05-30 15:00,30,17.15,17.25,17.1,17.2,4921
20130801|2013-05-30 15:30,30,17.2,17.21,17.2,17.2,96
20130801|2013-05-31 07:00,31,17.4,17.45,17.3,17.4,450
20130801|2013-05-31 07:30,31,17.38,17.4,17.37,17.37,150
20130801|2013-05-31 08:00,31,17.37,17.43,17.33,17.33,367
20130801|2013-05-31 08:30,31,17.33,17.4,17.13,17.23,1859
20130801|2013-05-31 09:00,31,17.2,17.35,17.2,17.27,326
20130801|2013-05-31 09:30,31,17.25,17.26,17.2,17.25,602
20130801|2013-05-31 10:00,31,17.24,17.25,17.1,17.13,391
20130801|2013-05-31 10:30,31,17.15,17.2,17.13,17.15,925
20130801|2013-05-31 11:00,31,17.2,17.3,17.18,17.24,2398
20130801|2013-05-31 11:30,31,17.23,17.26,17.15,17.2,271
20130801|2013-05-31 12:00,31,17.2,17.2,17.15,17.2,168
20130801|2013-05-31 12:30,31,17.2,17.25,17.18,17.21,514
20130801|2013-05-31 13:00,31,17.25,17.35,17.2,17.27,902
20130801|2013-05-31 13:30,31,17.3,17.43,17.27,17.42,1940
20130801|2013-05-31 14:00,31,17.42,17.45,17.31,17.42,1397
20130801|2013-05-31 14:30,31,17.42,17.6,17.4,17.6,3146
20130801|2013-05-31 15:00,31,17.61,17.85,17.55,17.75,4440
20130801|2013-05-31 15:30,31,17.76,17.77,17.76,17.77,285
20130801|2013-06-03 07:00,3,17.6,17.63,17.48,17.63,644
20130801|2013-06-03 07:30,3,17.63,17.65,17.58,17.62,212
20130801|2013-06-03 08:00,3,17.6,17.63,17.55,17.6,274
20130801|2013-06-03 08:30,3,17.65,17.9,17.55,17.77,3069
20130801|2013-06-03 09:00,3,17.8,17.95,17.65,17.78,3407
20130801|2013-06-03 09:30,3,17.8,17.99,17.8,17.94,2902
20130801|2013-06-03 10:00,3,17.9,18.08,17.9,18.03,1643
20130801|2013-06-03 10:30,3,18,18.13,18,18.08,2258
20130801|2013-06-03 11:00,3,18.08,18.13,18.03,18.05,760
20130801|2013-06-03 11:30,3,18.05,18.09,17.95,17.95,874
20130801|2013-06-03 12:00,3,17.95,18.1,17.9,18.03,1813
20130801|2013-06-03 12:30,3,18.01,18.02,17.9,17.94,987
20130801|2013-06-03 13:00,3,17.95,18,17.89,18,755
20130801|2013-06-03 13:30,3,17.95,18,17.85,17.87,681
20130801|2013-06-03 14:00,3,17.88,17.88,17.8,17.81,201
20130801|2013-06-03 14:30,3,17.8,17.81,17.6,17.64,2030
20130801|2013-06-03 15:00,3,17.64,17.8,17.6,17.7,2920
20130801|2013-06-04 07:00,4,17.7,17.8,17.65,17.65,514
20130801|2013-06-04 07:30,4,17.65,17.73,17.62,17.68,271
20130801|2013-06-04 08:00,4,17.67,17.75,17.67,17.73,107
20130801|2013-06-04 08:30,4,17.7,17.75,17.6,17.68,697
20130801|2013-06-04 09:00,4,17.68,17.73,17.65,17.65,765
20130801|2013-06-04 09:30,4,17.65,17.79,17.6,17.79,484
20130801|2013-06-04 10:00,4,17.78,17.79,17.67,17.7,897
20130801|2013-06-04 10:30,4,17.72,17.78,17.67,17.68,909
20130801|2013-06-04 11:00,4,17.69,17.8,17.68,17.79,523
20130801|2013-06-04 11:30,4,17.8,17.82,17.75,17.78,315
20130801|2013-06-04 12:00,4,17.8,17.9,17.7,17.87,633
20130801|2013-06-04 12:30,4,17.87,18,17.85,17.9,1613
20130801|2013-06-04 13:00,4,17.9,18.07,17.88,17.97,836
20130801|2013-06-04 13:30,4,17.98,18,17.85,17.94,902
20130801|2013-06-04 14:00,4,17.93,17.99,17.87,17.95,720
20130801|2013-06-04 14:30,4,17.95,17.95,17.62,17.68,3405
20130801|2013-06-04 15:00,4,17.65,17.8,17.65,17.8,2683
20130801|2013-06-04 15:30,4,17.75,17.76,17.75,17.76,188
20130801|2013-06-05 07:00,5,17.9,18.02,17.9,18,506
20130801|2013-06-05 07:30,5,18,18.03,17.95,17.99,197
20130801|2013-06-05 08:00,5,17.98,18,17.95,18,191
20130801|2013-06-05 08:30,5,18,18.09,17.84,17.93,1817
20130801|2013-06-05 09:00,5,17.93,18.03,17.85,17.95,1770
20130801|2013-06-05 09:30,5,17.98,18.08,17.95,18.03,1592
20130801|2013-06-05 10:00,5,18.05,18.13,18,18,1688
20130801|2013-06-05 10:30,5,18.04,18.09,18,18.05,738
20130801|2013-06-05 11:00,5,18.06,18.15,18.05,18.1,526
20130801|2013-06-05 11:30,5,18.1,18.2,18.09,18.15,763
20130801|2013-06-05 12:00,5,18.15,18.2,18.02,18.03,948
20130801|2013-06-05 12:30,5,18.03,18.08,17.97,18.08,599
20130801|2013-06-05 13:00,5,18.1,18.19,18.03,18.19,908
20130801|2013-06-05 13:30,5,18.18,18.2,18.02,18.1,1210
20130801|2013-06-05 14:00,5,18.1,18.24,18.05,18.07,2105
20130801|2013-06-05 14:30,5,18.09,18.18,18.05,18.15,3250
20130801|2013-06-05 15:00,5,18.15,18.25,18.15,18.2,2754
20130801|2013-06-06 07:00,6,18.1,18.17,18.05,18.13,1126
20130801|2013-06-06 07:30,6,18.15,18.29,18.13,18.23,672
20130801|2013-06-06 08:00,6,18.23,18.32,18.2,18.29,306
20130801|2013-06-06 08:30,6,18.3,18.37,18.13,18.23,1586
20130801|2013-06-06 09:00,6,18.23,18.4,18.15,18.3,1955
20130801|2013-06-06 09:30,6,18.34,18.4,18.26,18.33,1543
20130801|2013-06-06 10:00,6,18.3,18.35,18.2,18.3,1272
20130801|2013-06-06 10:30,6,18.29,18.4,18.24,18.35,903
20130801|2013-06-06 11:00,6,18.39,18.78,18.36,18.64,3009
20130801|2013-06-06 11:30,6,18.64,18.75,18.58,18.68,1533
20130801|2013-06-06 12:00,6,18.65,18.68,18.53,18.6,1307
20130801|2013-06-06 12:30,6,18.6,18.63,18.4,18.45,1155
20130801|2013-06-06 13:00,6,18.41,18.54,18.41,18.45,2186
20130801|2013-06-06 13:30,6,18.44,18.5,18.32,18.35,1831
20130801|2013-06-06 14:00,6,18.35,18.37,18.15,18.15,2019
20130801|2013-06-06 14:30,6,18.15,18.19,17.95,17.95,1271
20130801|2013-06-06 15:00,6,17.95,18,17.8,18,6738
20130801|2013-06-06 15:30,6,17.95,17.96,17.95,17.95,316
20130801|2013-06-07 07:00,7,18,18.03,17.85,17.95,690
20130801|2013-06-07 07:30,7,18,18.05,17.53,17.65,2418
20130801|2013-06-07 08:00,7,17.63,17.75,17.63,17.7,702
20130801|2013-06-07 08:30,7,17.7,17.8,17.62,17.62,3399
20130801|2013-06-07 09:00,7,17.62,17.65,17.49,17.51,1970
20130801|2013-06-07 09:30,7,17.5,17.63,17.45,17.6,772
20130801|2013-06-07 10:00,7,17.58,17.6,17.5,17.52,753
20130801|2013-06-07 10:30,7,17.5,17.6,17.4,17.55,1185
20130801|2013-06-07 11:00,7,17.59,17.65,17.57,17.6,570
20130801|2013-06-07 11:30,7,17.65,17.7,17.58,17.65,523
20130801|2013-06-07 12:00,7,17.65,17.65,17.56,17.63,850
20130801|2013-06-07 12:30,7,17.6,17.7,17.58,17.67,514
20130801|2013-06-07 13:00,7,17.65,17.8,17.65,17.74,812
20130801|2013-06-07 13:30,7,17.72,17.8,17.7,17.71,490
20130801|2013-06-07 14:00,7,17.72,17.75,17.58,17.65,1833
20130801|2013-06-07 14:30,7,17.65,17.65,17.5,17.55,1506
20130801|2013-06-07 15:00,7,17.55,17.75,17.5,17.65,3575
20130801|2013-06-07 15:30,7,17.65,17.66,17.65,17.66,147
20130801|2013-06-10 07:00,10,17.55,17.65,17.48,17.6,674
20130801|2013-06-10 07:30,10,17.6,17.63,17.55,17.56,244
20130801|2013-06-10 08:00,10,17.56,17.56,17.43,17.43,1029
20130801|2013-06-10 08:30,10,17.4,17.54,17.4,17.47,2707
20130801|2013-06-10 09:00,10,17.5,17.6,17.42,17.45,2298
20130801|2013-06-10 09:30,10,17.4,17.4,17.33,17.37,1114
20130801|2013-06-10 10:00,10,17.38,17.38,17.3,17.38,808
20130801|2013-06-10 10:30,10,17.35,17.44,17.35,17.4,374
20130801|2013-06-10 11:00,10,17.4,17.45,17.4,17.45,325
20130801|2013-06-10 11:30,10,17.45,17.53,17.4,17.53,481
20130801|2013-06-10 12:00,10,17.52,17.55,17.45,17.5,734
20130801|2013-06-10 12:30,10,17.45,17.55,17.45,17.51,411
20130801|2013-06-10 13:00,10,17.52,17.62,17.52,17.54,704
20130801|2013-06-10 13:30,10,17.52,17.57,17.48,17.5,771
20130801|2013-06-10 14:00,10,17.5,17.57,17.5,17.54,310
20130801|2013-06-10 14:30,10,17.55,17.6,17.35,17.39,1940
20130801|2013-06-10 15:00,10,17.35,17.5,17.35,17.45,3689
20130801|2013-06-10 15:30,10,17.45,17.45,17.45,17.45,100
20130801|2013-06-11 07:00,11,17.75,18,17.73,17.97,1203
20130801|2013-06-11 07:30,11,17.97,18.05,17.85,17.95,940
20130801|2013-06-11 08:00,11,17.9,17.94,17.84,17.84,572
20130801|2013-06-11 08:30,11,17.8,17.92,17.71,17.76,6394
20130801|2013-06-11 09:00,11,17.76,17.89,17.6,17.79,3146
20130801|2013-06-11 09:30,11,17.8,17.89,17.73,17.82,2007
20130801|2013-06-11 10:00,11,17.82,17.87,17.8,17.85,216
20130801|2013-06-11 11:30,11,17.89,17.93,17.88,17.89,687
20130801|2013-06-11 12:00,11,17.9,18.05,17.85,18,1134
20130801|2013-06-11 12:30,11,18,18.07,17.9,18.05,1879
20130801|2013-06-11 13:00,11,18.05,18.07,17.98,18,1453
20130801|2013-06-11 13:30,11,17.98,18.13,17.95,18,2118
20130801|2013-06-11 14:00,11,18.03,18.13,17.98,18.12,1074
20130801|2013-06-11 14:30,11,18.1,18.3,18.05,18.2,2500
20130801|2013-06-11 15:00,11,18.2,18.3,18.1,18.15,1924
20130801|2013-06-11 15:30,11,18.1,18.12,18.1,18.11,346
20130801|2013-06-12 07:00,12,17.85,17.92,17.82,17.87,1031
20130801|2013-06-12 07:30,12,17.85,17.9,17.84,17.85,734
20130801|2013-06-12 08:00,12,17.85,17.9,17.8,17.83,255
20130801|2013-06-12 08:30,12,17.85,18.05,17.8,18,3004
20130801|2013-06-12 09:00,12,18.05,18.22,18,18,2579
20130801|2013-06-12 09:30,12,18.02,18.42,18,18.38,2821
20130801|2013-06-12 10:00,12,18.35,18.47,18.25,18.36,1681
20130801|2013-06-12 10:30,12,18.35,18.75,18.3,18.65,2306
20130801|2013-06-12 11:00,12,18.7,18.77,18.55,18.6,1217
20130801|2013-06-12 11:30,12,18.62,18.75,18.49,18.55,1325
20130801|2013-06-12 12:00,12,18.5,18.6,18.44,18.5,797
20130801|2013-06-12 12:30,12,18.49,18.6,18.4,18.56,967
20130801|2013-06-12 13:00,12,18.6,18.8,18.55,18.65,1262
20130801|2013-06-12 13:30,12,18.65,18.79,18.6,18.74,778
20130801|2013-06-12 14:00,12,18.75,18.99,18.7,18.91,2105
20130801|2013-06-12 14:30,12,18.91,19,18.8,18.8,3268
20130801|2013-06-12 15:00,12,18.8,18.9,18.75,18.75,2294
20130801|2013-06-12 15:30,12,18.77,18.77,18.76,18.76,121
20130801|2013-06-13 07:00,13,18.95,19,18.9,18.9,581
20130801|2013-06-13 07:30,13,18.9,18.98,18.75,18.79,1082
20130801|2013-06-13 08:00,13,18.8,18.82,18.65,18.8,625
20130801|2013-06-13 08:30,13,18.75,18.94,18.65,18.67,3198
20130801|2013-06-13 09:00,13,18.7,18.74,18.57,18.62,1567
20130801|2013-06-13 09:30,13,18.6,18.63,18.45,18.63,2041
20130801|2013-06-13 10:00,13,18.63,18.64,18.5,18.53,1034
20130801|2013-06-13 10:30,13,18.5,18.59,18.47,18.56,1910
20130801|2013-06-13 11:00,13,18.55,18.68,18.52,18.58,2521
20130801|2013-06-13 11:30,13,18.59,18.59,18.4,18.42,1834
20130801|2013-06-13 12:00,13,18.4,18.58,18.32,18.53,831
20130801|2013-06-13 12:30,13,18.5,18.6,18.49,18.55,798
20130801|2013-06-13 13:00,13,18.55,18.55,18.44,18.5,1179
20130801|2013-06-13 13:30,13,18.49,18.59,18.48,18.49,532
20130801|2013-06-13 14:00,13,18.5,18.5,18.37,18.39,914
20130801|2013-06-13 14:30,13,18.38,18.4,18.17,18.3,2710
20130801|2013-06-13 15:00,13,18.31,18.45,18.26,18.4,5677
20130801|2013-06-13 15:30,13,18.43,18.43,18.41,18.43,216
20130801|2013-06-14 07:00,14,18.43,18.55,18.41,18.55,620
20130801|2013-06-14 07:30,14,18.5,18.55,18.42,18.45,656
20130801|2013-06-14 08:00,14,18.45,18.5,18.4,18.43,244
20130801|2013-06-14 08:30,14,18.45,18.5,18.18,18.18,1867
20130801|2013-06-14 09:00,14,18.2,18.3,18.1,18.25,3514
20130801|2013-06-14 09:30,14,18.28,18.55,18.2,18.48,2846
20130801|2013-06-14 10:00,14,18.47,18.54,18.34,18.38,2112
20130801|2013-06-14 10:30,14,18.37,18.7,18.36,18.58,2872
20130801|2013-06-14 11:00,14,18.6,18.7,18.48,18.6,2112
20130801|2013-06-14 11:30,14,18.57,18.67,18.55,18.62,710
20130801|2013-06-14 12:00,14,18.64,18.85,18.64,18.78,1611
20130801|2013-06-14 12:30,14,18.78,18.82,18.69,18.73,1919
20130801|2013-06-14 13:00,14,18.73,18.75,18.55,18.6,1572
20130801|2013-06-14 13:30,14,18.58,18.8,18.58,18.75,1067
20130801|2013-06-14 14:00,14,18.75,18.77,18.46,18.56,2598
20130801|2013-06-14 14:30,14,18.55,18.8,18.53,18.79,1727
20130801|2013-06-14 15:00,14,18.75,18.9,18.75,18.85,1779
20130801|2013-06-14 15:30,14,18.85,18.85,18.85,18.85,501
20130801|2013-06-17 07:00,17,18.5,18.55,18.38,18.39,443
20130801|2013-06-17 07:30,17,18.39,18.5,18.39,18.44,642
20130801|2013-06-17 08:00,17,18.43,18.45,18.43,18.44,147
20130801|2013-06-17 08:30,17,18.44,18.45,18.33,18.45,3103
20130801|2013-06-17 09:00,17,18.45,18.5,18.34,18.35,1822
20130801|2013-06-17 09:30,17,18.35,18.4,18.31,18.36,1465
20130801|2013-06-17 10:00,17,18.37,18.4,18.31,18.34,1116
20130801|2013-06-17 10:30,17,18.34,18.45,18.33,18.42,1095
20130801|2013-06-17 11:00,17,18.45,18.5,18.4,18.5,775
20130801|2013-06-17 11:30,17,18.46,18.5,18.4,18.41,716
20130801|2013-06-17 12:00,17,18.45,18.45,18.4,18.45,952
20130801|2013-06-17 12:30,17,18.45,18.45,18.4,18.43,590
20130801|2013-06-17 13:00,17,18.45,18.75,18.43,18.66,3139
20130801|2013-06-17 13:30,17,18.65,18.75,18.58,18.65,2578
20130801|2013-06-17 14:00,17,18.65,18.7,18.55,18.61,1909
20130801|2013-06-17 14:30,17,18.6,18.62,18.44,18.5,3278
20130801|2013-06-17 15:00,17,18.52,18.55,18.44,18.55,4244
20130801|2013-06-17 15:30,17,18.5,18.51,18.5,18.5,20
20130801|2013-06-18 07:00,18,18.5,18.57,18.45,18.45,548
20130801|2013-06-18 07:30,18,18.45,18.5,18.4,18.4,438
20130801|2013-06-18 08:00,18,18.4,18.45,18.38,18.45,167
20130801|2013-06-18 08:30,18,18.4,18.55,18.39,18.47,1760
20130801|2013-06-18 09:00,18,18.45,18.47,18.3,18.3,1407
20130801|2013-06-18 09:30,18,18.3,18.35,18.25,18.32,1182
20130801|2013-06-18 10:00,18,18.35,18.4,18.25,18.32,2154
20130801|2013-06-18 10:30,18,18.3,18.38,18.3,18.35,1273
20130801|2013-06-18 11:00,18,18.35,18.45,18.3,18.35,543
20130801|2013-06-18 11:30,18,18.35,18.4,18.3,18.35,1241
20130801|2013-06-18 12:00,18,18.35,18.45,18.35,18.4,660
20130801|2013-06-18 12:30,18,18.35,18.45,18.35,18.4,999
20130801|2013-06-18 13:00,18,18.37,18.4,18.28,18.34,1380
20130801|2013-06-18 13:30,18,18.31,18.35,18.27,18.3,609
20130801|2013-06-18 14:00,18,18.3,18.4,18.25,18.25,1731
20130801|2013-06-18 14:30,18,18.3,18.4,18.25,18.3,1156
20130801|2013-06-18 15:00,18,18.25,18.4,18.25,18.3,5564
20130801|2013-06-18 15:30,18,18.3,18.31,18.3,18.3,33
20130801|2013-06-19 07:00,19,18.39,18.4,18.31,18.33,170
20130801|2013-06-19 07:30,19,18.35,18.35,18.29,18.33,122
20130801|2013-06-19 08:00,19,18.33,18.42,18.33,18.39,499
20130801|2013-06-19 08:30,19,18.4,18.53,18.34,18.4,2544
20130801|2013-06-19 09:00,19,18.45,18.47,18.29,18.32,1869
20130801|2013-06-19 09:30,19,18.31,18.38,18.28,18.3,2026
20130801|2013-06-19 10:00,19,18.3,18.31,18.08,18.1,1630
20130801|2013-06-19 10:30,19,18.1,18.13,17.98,18.1,1763
20130801|2013-06-19 11:00,19,18.1,18.15,18.05,18.1,526
20130801|2013-06-19 11:30,19,18.05,18.1,17.92,17.93,1523
20130801|2013-06-19 12:00,19,17.95,18,17.8,17.83,1051
20130801|2013-06-19 12:30,19,17.85,17.92,17.78,17.78,2193
20130801|2013-06-19 13:00,19,17.8,18,17.5,17.77,9224
20130801|2013-06-19 13:30,19,17.8,18.24,17.63,18.2,7377
20130801|2013-06-19 14:00,19,18.23,18.33,17.9,17.97,4599
20130801|2013-06-19 14:30,19,17.95,18.3,17.89,18.23,4659
20130801|2013-06-19 15:00,19,18.2,18.35,18.18,18.35,4126
20130801|2013-06-19 15:30,19,18.33,18.34,18.32,18.33,3214
20130801|2013-06-20 07:00,20,18.7,18.75,18.6,18.63,1150
20130801|2013-06-20 07:30,20,18.61,18.7,18.61,18.7,405
20130801|2013-06-20 08:00,20,18.7,18.96,18.69,18.91,1431
20130801|2013-06-20 08:30,20,18.91,19.14,18.82,18.95,8136
20130801|2013-06-20 09:00,20,18.9,19.28,18.85,19.28,6050
20130801|2013-06-20 09:30,20,19.3,19.45,19.14,19.2,6355
20130801|2013-06-20 10:00,20,19.2,19.52,19.2,19.35,5285
20130801|2013-06-20 10:30,20,19.35,19.42,19.14,19.25,2290
20130801|2013-06-20 11:00,20,19.2,19.23,18.98,19.05,2422
20130801|2013-06-20 11:30,20,19.05,19.27,19,19.25,1326
20130801|2013-06-20 12:00,20,19.3,19.43,19.2,19.37,2020
20130801|2013-06-20 12:30,20,19.35,19.42,19.18,19.25,2860
20130801|2013-06-20 13:00,20,19.25,19.79,19.25,19.74,5229
20130801|2013-06-20 13:30,20,19.74,20,19.55,19.88,3608
20130801|2013-06-20 14:00,20,19.85,19.93,19.65,19.89,5395
20130801|2013-06-20 14:30,20,19.85,20.35,19.63,19.8,6856
20130801|2013-06-20 15:00,20,19.85,19.95,19.4,19.4,13173
20130801|2013-06-20 15:30,20,19.42,19.43,19.41,19.43,6605
20130801|2013-06-21 07:00,21,19.05,19.16,18.9,19.15,2559
20130801|2013-06-21 07:30,21,19.16,19.25,19.13,19.18,1570
20130801|2013-06-21 08:00,21,19.2,19.25,19.1,19.17,1515
20130801|2013-06-21 08:30,21,19.17,19.4,18.98,19.4,6484
20130801|2013-06-21 09:00,21,19.37,19.7,19.21,19.69,3951
20130801|2013-06-21 09:30,21,19.7,19.93,19.57,19.65,4867
20130801|2013-06-21 10:00,21,19.62,19.88,19.59,19.85,2846
20130801|2013-06-21 10:30,21,19.85,20.08,19.8,19.93,3184
20130801|2013-06-21 11:00,21,19.91,19.93,19.69,19.87,3042
20130801|2013-06-21 11:30,21,19.85,19.92,19.35,19.38,4203
20130801|2013-06-21 12:00,21,19.35,19.53,19.23,19.35,2817
20130801|2013-06-21 12:30,21,19.35,19.55,19.25,19.5,2794
20130801|2013-06-21 13:00,21,19.5,19.58,19.33,19.38,2876
20130801|2013-06-21 13:30,21,19.35,19.43,19.24,19.28,2373
20130801|2013-06-21 14:00,21,19.28,19.32,19.08,19.1,2776
20130801|2013-06-21 14:30,21,19.1,19.45,19.05,19.24,2580
20130801|2013-06-21 15:00,21,19.25,19.4,19.2,19.4,2459
20130801|2013-06-21 15:30,21,19.38,19.39,19.37,19.38,4925
20130801|2013-06-24 07:00,24,19.9,20.25,19.9,20.18,1449
20130801|2013-06-24 07:30,24,20.18,20.18,19.95,20,1077
20130801|2013-06-24 08:00,24,20,20.17,20,20.13,731
20130801|2013-06-24 08:30,24,20.15,20.48,20.07,20.3,5216
20130801|2013-06-24 09:00,24,20.3,20.45,20.2,20.38,3323
20130801|2013-06-24 09:30,24,20.35,20.43,19.95,20.1,4479
20130801|2013-06-24 10:00,24,20.09,20.38,20.02,20.38,2027
20130801|2013-06-24 10:30,24,20.35,20.38,20.14,20.15,2348
20130801|2013-06-24 11:00,24,20.15,20.4,20.1,20.25,2343
20130801|2013-06-24 11:30,24,20.25,20.28,20,20.03,1242
20130801|2013-06-24 12:00,24,20.02,20.2,19.98,20.05,1827
20130801|2013-06-24 12:30,24,20.05,20.2,19.98,20.02,2237
20130801|2013-06-24 13:00,24,20.02,20.11,19.78,19.88,2512
20130801|2013-06-24 13:30,24,19.87,20.03,19.8,19.99,2092
20130801|2013-06-24 14:00,24,19.99,20.2,19.92,20.18,2563
20130801|2013-06-24 14:30,24,20.18,20.39,20.09,20.35,3043
20130801|2013-06-24 15:00,24,20.35,20.45,20.25,20.3,5834
20130801|2013-06-24 15:30,24,20.27,20.28,20.27,20.28,2790
20130801|2013-06-25 07:00,25,19.85,19.95,19.75,19.8,1329
20130801|2013-06-25 07:30,25,19.83,19.83,19.7,19.75,1751
20130801|2013-06-25 08:00,25,19.78,19.78,19.6,19.65,1481
20130801|2013-06-25 08:30,25,19.65,20.08,19.6,19.97,4089
20130801|2013-06-25 09:00,25,19.95,20.13,19.85,20.03,3183
20130801|2013-06-25 09:30,25,20.05,20.06,19.75,19.84,2301
20130801|2013-06-25 10:00,25,19.84,19.95,19.73,19.92,2597
20130801|2013-06-25 10:30,25,19.9,20.1,19.85,19.95,2438
20130801|2013-06-25 11:00,25,20,20.04,19.9,19.98,1451
20130801|2013-06-25 11:30,25,19.98,20.03,19.9,19.98,1434
20130801|2013-06-25 12:00,25,19.98,20.15,19.95,20.1,1329
20130801|2013-06-25 12:30,25,20.1,20.15,19.95,20.03,1125
20130801|2013-06-25 13:00,25,20.05,20.11,20,20.05,840
20130801|2013-06-25 13:30,25,20.05,20.1,19.95,20.05,2957
20130801|2013-06-25 14:00,25,20.05,20.09,19.85,19.89,2151
20130801|2013-06-25 14:30,25,19.87,19.95,19.75,19.87,3068
20130801|2013-06-25 15:00,25,19.9,19.95,19.85,19.95,3167
20130801|2013-06-25 15:30,25,19.93,19.95,19.93,19.93,6633
20130801|2013-06-26 07:00,26,19.6,19.6,19.5,19.55,895
20130801|2013-06-26 07:30,26,19.55,19.65,19.53,19.59,815
20130801|2013-06-26 08:00,26,19.58,19.65,19.43,19.49,965
20130801|2013-06-26 08:30,26,19.5,19.75,19.5,19.64,4364
20130801|2013-06-26 09:00,26,19.6,19.79,19.53,19.77,3689
20130801|2013-06-26 09:30,26,19.75,19.85,19.7,19.8,2400
20130801|2013-06-26 10:00,26,19.82,19.9,19.68,19.75,2423
20130801|2013-06-26 10:30,26,19.75,19.8,19.67,19.75,2052
20130801|2013-06-26 11:00,26,19.74,19.75,19.6,19.65,2053
20130801|2013-06-26 11:30,26,19.65,19.69,19.6,19.65,1151
20130801|2013-06-26 12:00,26,19.66,19.7,19.55,19.6,1560
20130801|2013-06-26 12:30,26,19.59,19.62,19.55,19.6,1343
20130801|2013-06-26 13:00,26,19.59,19.65,19.55,19.6,977
20130801|2013-06-26 13:30,26,19.6,19.65,19.55,19.6,1354
20130801|2013-06-26 14:00,26,19.6,19.67,19.55,19.65,1551
20130801|2013-06-26 14:30,26,19.64,19.67,19.55,19.63,2823
20130801|2013-06-26 15:00,26,19.63,19.65,19.55,19.55,5139
20130801|2013-06-26 15:30,26,19.58,19.59,19.57,19.58,3135
20130801|2013-06-27 07:00,27,19.4,19.45,19.25,19.28,1019
20130801|2013-06-27 07:30,27,19.27,19.28,19.15,19.18,998
20130801|2013-06-27 08:00,27,19.15,19.2,19.1,19.2,821
20130801|2013-06-27 08:30,27,19.2,19.35,19.18,19.25,2681
20130801|2013-06-27 09:00,27,19.2,19.35,19.2,19.22,2671
20130801|2013-06-27 09:30,27,19.25,19.3,19.15,19.2,2633
20130801|2013-06-27 10:00,27,19.2,19.23,19.1,19.18,2343
20130801|2013-06-27 10:30,27,19.15,19.2,19.1,19.12,1587
20130801|2013-06-27 11:00,27,19.1,19.3,19.05,19.25,2063
20130801|2013-06-27 11:30,27,19.26,19.26,19.1,19.15,1264
20130801|2013-06-27 12:00,27,19.18,19.2,19.05,19.08,1061
20130801|2013-06-27 12:30,27,19.05,19.1,18.9,19.05,2851
20130801|2013-06-27 13:00,27,19.06,19.1,18.98,19,1934
20130801|2013-06-27 13:30,27,19,19.05,18.93,19.05,1113
20130801|2013-06-27 14:00,27,19.01,19.05,18.95,18.97,1126
20130801|2013-06-27 14:30,27,19,19,18.95,19,1627
20130801|2013-06-27 15:00,27,18.95,19.1,18.95,19,3546
20130801|2013-06-27 15:30,27,19.03,19.04,19.02,19.03,5207
20130801|2013-06-28 07:00,28,18.85,19.14,18.85,19.03,1197
20130801|2013-06-28 07:30,28,19.03,19.2,19.03,19.12,744
20130801|2013-06-28 08:00,28,19.1,19.28,19.1,19.23,915
20130801|2013-06-28 08:30,28,19.25,19.34,19.1,19.33,3181
20130801|2013-06-28 09:00,28,19.33,19.35,19.15,19.2,2875
20130801|2013-06-28 09:30,28,19.17,19.17,18.75,18.8,3854
20130801|2013-06-28 10:00,28,18.8,18.82,18.57,18.78,4802
20130801|2013-06-28 10:30,28,18.77,18.78,18.55,18.6,2203
20130801|2013-06-28 11:00,28,18.6,18.87,18.6,18.8,2926
20130801|2013-06-28 11:30,28,18.82,18.87,18.66,18.71,1082
20130801|2013-06-28 12:00,28,18.73,18.75,18.65,18.73,775
20130801|2013-06-28 12:30,28,18.7,18.73,18.58,18.63,982
20130801|2013-06-28 13:00,28,18.6,18.75,18.58,18.7,861
20130801|2013-06-28 13:30,28,18.7,18.76,18.67,18.68,1296
20130801|2013-06-28 14:00,28,18.7,18.9,18.68,18.73,2534
20130801|2013-06-28 14:30,28,18.73,18.93,18.66,18.93,2699
20130801|2013-06-28 15:00,28,18.9,19.05,18.85,18.85,5016
20130801|2013-06-28 15:30,28,18.88,18.89,18.87,18.89,4863
20130801|2013-07-01 07:00,1,18.65,18.7,18.62,18.63,350
20130801|2013-07-01 07:30,1,18.65,18.7,18.6,18.62,323
20130801|2013-07-01 08:00,1,18.65,18.65,18.59,18.6,226
20130801|2013-07-01 08:30,1,18.6,18.65,18.27,18.31,6237
20130801|2013-07-01 09:00,1,18.3,18.3,18.05,18.23,4684
20130801|2013-07-01 09:30,1,18.2,18.25,18.1,18.2,2852
20130801|2013-07-01 10:00,1,18.2,18.25,18.1,18.15,1795
20130801|2013-07-01 10:30,1,18.1,18.2,18,18,2546
20130801|2013-07-01 11:00,1,18.05,18.15,18,18.15,1332
20130801|2013-07-01 11:30,1,18.1,18.15,18,18.12,2111
20130801|2013-07-01 12:00,1,18.12,18.2,18.05,18.06,963
20130801|2013-07-01 12:30,1,18.05,18.2,18.05,18.19,1499
20130801|2013-07-01 13:00,1,18.2,18.25,18.1,18.19,998
20130801|2013-07-01 13:30,1,18.15,18.25,18.14,18.18,961
20130801|2013-07-01 14:00,1,18.15,18.15,18.05,18.12,2840
20130801|2013-07-01 14:30,1,18.1,18.35,18.1,18.28,3408
20130801|2013-07-01 15:00,1,18.28,18.45,18.25,18.45,6150
20130801|2013-07-01 15:30,1,18.43,18.45,18.43,18.45,11331
20130801|2013-07-02 07:00,2,18.3,18.45,18.25,18.45,1012
20130801|2013-07-02 07:30,2,18.44,18.52,18.38,18.44,909
20130801|2013-07-02 08:00,2,18.45,18.47,18.37,18.42,392
20130801|2013-07-02 08:30,2,18.42,18.53,18.19,18.27,2804
20130801|2013-07-02 09:00,2,18.27,18.35,18.17,18.25,1869
20130801|2013-07-02 09:30,2,18.25,18.25,18.1,18.15,1960
20130801|2013-07-02 10:00,2,18.1,18.2,18.05,18.1,3123
20130801|2013-07-02 10:30,2,18.1,18.2,18.05,18.15,1277
20130801|2013-07-02 11:00,2,18.1,18.3,18.1,18.19,2024
20130801|2013-07-02 11:30,2,18.2,18.3,18.15,18.22,775
20130801|2013-07-02 12:00,2,18.22,18.3,18.15,18.3,419
20130801|2013-07-02 12:30,2,18.3,18.45,18.26,18.4,1882
20130801|2013-07-02 13:00,2,18.38,18.75,18.37,18.7,3878
20130801|2013-07-02 13:30,2,18.7,18.8,18.57,18.65,2337
20130801|2013-07-02 14:00,2,18.64,18.75,18.58,18.68,2453
20130801|2013-07-02 14:30,2,18.68,18.75,18.5,18.55,2024
20130801|2013-07-02 15:00,2,18.6,18.6,18.4,18.45,4877
20130801|2013-07-02 15:30,2,18.43,18.43,18.42,18.43,5842
20130801|2013-07-03 07:00,3,18.75,18.82,18.55,18.63,1071
20130801|2013-07-03 07:30,3,18.62,18.75,18.55,18.63,496
20130801|2013-07-03 08:00,3,18.62,18.8,18.58,18.72,899
20130801|2013-07-03 08:30,3,18.72,18.8,18.52,18.65,3452
20130801|2013-07-03 09:00,3,18.65,18.7,18.5,18.53,2819
20130801|2013-07-03 09:30,3,18.53,18.67,18.51,18.65,3101
20130801|2013-07-03 10:00,3,18.63,18.65,18.42,18.48,2711
20130801|2013-07-03 10:30,3,18.47,18.5,18.3,18.35,1270
20130801|2013-07-03 11:00,3,18.3,18.37,18.25,18.35,1937
20130801|2013-07-03 11:30,3,18.35,18.45,18.32,18.38,1376
20130801|2013-07-03 12:00,3,18.35,18.4,18.3,18.35,2920
20130801|2013-07-03 12:30,3,18.33,18.34,18.32,18.33,6820
20130801|2013-07-05 07:00,5,18.05,18.05,17.7,17.78,1900
20130801|2013-07-05 07:30,5,17.75,17.87,17.59,17.85,1723
20130801|2013-07-05 08:00,5,17.85,18.07,17.85,17.98,1909
20130801|2013-07-05 08:30,5,18,18.08,17.89,18.05,5161
20130801|2013-07-05 09:00,5,18,18.3,18,18.19,3209
20130801|2013-07-05 09:30,5,18.19,18.2,18,18.02,2952
20130801|2013-07-05 10:00,5,18.05,18.05,17.9,18,2541
20130801|2013-07-05 10:30,5,17.98,18.05,17.85,17.87,2158
20130801|2013-07-05 11:00,5,17.85,17.95,17.8,17.92,1824
20130801|2013-07-05 11:30,5,17.9,17.95,17.85,17.85,1051
20130801|2013-07-05 12:00,5,17.85,17.91,17.8,17.88,2329
20130801|2013-07-05 12:30,5,17.88,17.9,17.8,17.9,1070
20130801|2013-07-05 13:00,5,17.85,17.9,17.7,17.75,1827
20130801|2013-07-05 13:30,5,17.75,17.85,17.7,17.75,1612
20130801|2013-07-05 14:00,5,17.75,17.93,17.75,17.82,1506
20130801|2013-07-05 14:30,5,17.81,17.85,17.63,17.67,3192
20130801|2013-07-05 15:00,5,17.65,17.66,17.4,17.45,8753
20130801|2013-07-05 15:30,5,17.43,17.43,17.42,17.42,5920
20130801|2013-07-08 07:00,8,17.25,17.3,17.1,17.14,1343
20130801|2013-07-08 07:30,8,17.14,17.22,17.14,17.17,626
20130801|2013-07-08 08:00,8,17.16,17.25,17.15,17.25,1044
20130801|2013-07-08 08:30,8,17.25,17.3,17.1,17.12,5903
20130801|2013-07-08 09:00,8,17.14,17.16,17.03,17.13,4103
20130801|2013-07-08 09:30,8,17.1,17.2,17.05,17.2,2914
20130801|2013-07-08 10:00,8,17.17,17.25,17.1,17.18,2768
20130801|2013-07-08 10:30,8,17.17,17.2,17.05,17.2,2281
20130801|2013-07-08 11:00,8,17.2,17.25,17.01,17.05,6692
20130801|2013-07-08 11:30,8,17.08,17.1,16.93,17.05,3212
20130801|2013-07-08 12:00,8,17.05,17.05,16.95,16.98,1385
20130801|2013-07-08 12:30,8,16.95,17,16.9,16.9,1973
20130801|2013-07-08 13:00,8,16.94,16.95,16.8,16.82,2997
20130801|2013-07-08 13:30,8,16.8,16.9,16.75,16.8,3359
20130801|2013-07-08 14:00,8,16.8,16.9,16.8,16.85,1668
20130801|2013-07-08 14:30,8,16.85,16.95,16.8,16.9,3900
20130801|2013-07-08 15:00,8,16.9,16.9,16.7,16.7,5728
20130801|2013-07-08 15:30,8,16.72,16.73,16.72,16.73,7990
20130801|2013-07-09 07:00,9,16.6,16.65,16.5,16.5,775
20130801|2013-07-09 07:30,9,16.5,16.52,16.4,16.44,660
20130801|2013-07-09 08:00,9,16.45,16.45,16.37,16.43,750
20130801|2013-07-09 08:30,9,16.45,16.46,16.35,16.41,5385
20130801|2013-07-09 09:00,9,16.4,16.6,16.4,16.59,4916
20130801|2013-07-09 09:30,9,16.57,16.65,16.4,16.42,4223
20130801|2013-07-09 10:00,9,16.4,16.5,16.4,16.44,2728
20130801|2013-07-09 10:30,9,16.45,16.45,16.4,16.4,1362
20130801|2013-07-09 11:00,9,16.45,16.45,16.4,16.4,953
20130801|2013-07-09 11:30,9,16.41,16.45,16.35,16.41,2732
20130801|2013-07-09 12:00,9,16.4,16.5,16.35,16.45,2809
20130801|2013-07-09 12:30,9,16.45,16.5,16.43,16.5,785
20130801|2013-07-09 13:00,9,16.45,16.5,16.45,16.45,827
20130801|2013-07-09 13:30,9,16.45,16.5,16.45,16.48,1153
20130801|2013-07-09 14:00,9,16.45,16.5,16.4,16.4,963
20130801|2013-07-09 14:30,9,16.44,16.55,16.4,16.55,3717
20130801|2013-07-09 15:00,9,16.55,16.7,16.5,16.65,12873
20130801|2013-07-09 15:30,9,16.63,16.65,16.63,16.64,10770
20130801|2013-07-10 07:00,10,16.65,16.65,16.53,16.6,668
20130801|2013-07-10 07:30,10,16.55,16.6,16.5,16.55,390
20130801|2013-07-10 08:00,10,16.6,16.62,16.5,16.53,1284
20130801|2013-07-10 08:30,10,16.5,16.55,16.4,16.45,4292
20130801|2013-07-10 09:00,10,16.5,16.57,16.45,16.5,3000
20130801|2013-07-10 09:30,10,16.5,16.55,16.5,16.5,1385
20130801|2013-07-10 10:00,10,16.52,16.6,16.5,16.5,2426
20130801|2013-07-10 10:30,10,16.5,16.55,16.45,16.45,2108
20130801|2013-07-10 11:00,10,16.45,16.55,16.4,16.52,3646
20130801|2013-07-10 11:30,10,16.5,16.55,16.45,16.5,1380
20130801|2013-07-10 12:00,10,16.5,16.55,16.5,16.5,422
20130801|2013-07-10 12:30,10,16.53,16.55,16.5,16.52,698
20130801|2013-07-10 13:00,10,16.54,16.55,16.3,16.44,8969
20130801|2013-07-10 13:30,10,16.44,16.58,16.4,16.52,3865
20130801|2013-07-10 14:00,10,16.55,16.55,16.4,16.42,2252
20130801|2013-07-10 14:30,10,16.42,16.5,16.4,16.4,3360
20130801|2013-07-10 15:00,10,16.45,16.45,16.3,16.35,6808
20130801|2013-07-10 15:30,10,16.33,16.33,16.32,16.32,5204
20130801|2013-07-11 07:00,11,15.9,16,15.85,15.85,1581
20130801|2013-07-11 07:30,11,15.88,15.95,15.8,15.82,790
20130801|2013-07-11 08:00,11,15.8,15.9,15.8,15.85,1154
20130801|2013-07-11 08:30,11,15.85,16.1,15.8,16.05,7690
20130801|2013-07-11 09:00,11,16,16.1,15.95,16.05,2634
20130801|2013-07-11 09:30,11,16,16.1,15.98,16.05,3761
20130801|2013-07-11 10:00,11,16,16.05,15.95,15.95,1956
20130801|2013-07-11 10:30,11,15.95,16,15.9,15.95,1665
20130801|2013-07-11 11:00,11,15.95,16.05,15.9,15.96,2422
20130801|2013-07-11 11:30,11,15.95,16,15.9,15.9,2688
20130801|2013-07-11 12:00,11,15.95,15.95,15.9,15.92,958
20130801|2013-07-11 12:30,11,15.9,15.95,15.9,15.9,639
20130801|2013-07-11 13:00,11,15.9,15.95,15.85,15.85,2746
20130801|2013-07-11 13:30,11,15.85,15.95,15.8,15.91,1316
20130801|2013-07-11 14:00,11,15.91,15.95,15.88,15.9,2215
20130801|2013-07-11 14:30,11,15.91,16,15.9,15.95,3923
20130801|2013-07-11 15:00,11,15.95,16.05,15.9,16.05,7231
20130801|2013-07-11 15:30,11,16.03,16.04,16.02,16.04,5788
20130801|2013-07-12 07:00,12,15.9,15.95,15.83,15.87,1272
20130801|2013-07-12 07:30,12,15.87,15.95,15.85,15.9,734
20130801|2013-07-12 08:00,12,15.9,16,15.88,15.95,679
20130801|2013-07-12 08:30,12,15.92,16.2,15.85,16.13,10880
20130801|2013-07-12 09:00,12,16.1,16.15,16,16.08,3334
20130801|2013-07-12 09:30,12,16.05,16.1,16,16.05,3402
20130801|2013-07-12 10:00,12,16.05,16.15,16.05,16.12,1717
20130801|2013-07-12 10:30,12,16.12,16.15,16.05,16.1,5358
20130801|2013-07-12 11:00,12,16.15,16.2,16.1,16.17,3252
20130801|2013-07-12 11:30,12,16.16,16.2,16.15,16.2,769
20130801|2013-07-12 12:00,12,16.15,16.2,16.05,16.05,1022
20130801|2013-07-12 12:30,12,16.05,16.15,16.05,16.1,904
20130801|2013-07-12 13:00,12,16.11,16.15,16.05,16.15,1405
20130801|2013-07-12 13:30,12,16.15,16.2,16.13,16.16,972
20130801|2013-07-12 14:00,12,16.2,16.2,16.15,16.17,997
20130801|2013-07-12 14:30,12,16.15,16.2,16.05,16.1,2758
20130801|2013-07-12 15:00,12,16.1,16.2,16.1,16.2,3401
20130801|2013-07-12 15:30,12,16.18,16.18,16.17,16.17,4310
20130801|2013-07-15 07:00,15,16.1,16.1,15.9,15.95,540
20130801|2013-07-15 07:30,15,15.95,16,15.9,15.95,290
20130801|2013-07-15 08:00,15,15.95,15.98,15.9,15.94,414
20130801|2013-07-15 08:30,15,15.95,16.1,15.85,15.87,6131
20130801|2013-07-15 09:00,15,15.87,15.9,15.84,15.9,4176
20130801|2013-07-15 09:30,15,15.85,15.95,15.85,15.93,3252
20130801|2013-07-15 10:00,15,15.92,15.95,15.85,15.89,1362
20130801|2013-07-15 10:30,15,15.89,15.9,15.85,15.85,1247
20130801|2013-07-15 11:00,15,15.9,15.9,15.8,15.82,2841
20130801|2013-07-15 11:30,15,15.8,15.85,15.8,15.8,903
20130801|2013-07-15 12:00,15,15.8,15.9,15.8,15.8,1958
20130801|2013-07-15 12:30,15,15.8,15.85,15.8,15.8,693
20130801|2013-07-15 13:00,15,15.8,15.85,15.75,15.75,1447
20130801|2013-07-15 13:30,15,15.79,15.8,15.7,15.7,2089
20130801|2013-07-15 14:00,15,15.7,15.75,15.65,15.65,2751
20130801|2013-07-15 14:30,15,15.65,15.8,15.65,15.78,3697
20130801|2013-07-15 15:00,15,15.8,15.85,15.7,15.7,7023
20130801|2013-07-15 15:30,15,15.73,15.73,15.72,15.73,4688
20130801|2013-07-16 07:00,16,15.75,15.8,15.65,15.7,1623
20130801|2013-07-16 07:30,16,15.71,15.75,15.7,15.74,773
20130801|2013-07-16 08:00,16,15.74,15.75,15.69,15.75,482
20130801|2013-07-16 08:30,16,15.75,15.95,15.7,15.9,4682
20130801|2013-07-16 09:00,16,15.95,15.95,15.8,15.9,5874
20130801|2013-07-16 09:30,16,15.89,16,15.8,15.97,2013
20130801|2013-07-16 10:00,16,15.99,16.06,15.95,16.02,2196
20130801|2013-07-16 10:30,16,16.05,16.3,16.05,16.18,5755
20130801|2013-07-16 11:00,16,16.18,16.22,16.15,16.2,1972
20130801|2013-07-16 11:30,16,16.19,16.3,16.15,16.3,1710
20130801|2013-07-16 12:00,16,16.27,16.38,16.25,16.36,3494
20130801|2013-07-16 12:30,16,16.37,16.39,16.2,16.22,3571
20130801|2013-07-16 13:00,16,16.22,16.23,16.05,16.11,4445
20130801|2013-07-16 13:30,16,16.11,16.23,16.05,16.22,2725
20130801|2013-07-16 14:00,16,16.23,16.35,16.2,16.27,2995
20130801|2013-07-16 14:30,16,16.27,16.28,16.15,16.2,4474
20130801|2013-07-16 15:00,16,16.25,16.25,16.15,16.15,5128
20130801|2013-07-16 15:30,16,16.17,16.18,16.15,16.15,7719
20130801|2013-07-17 07:00,17,16.1,16.2,16,16.05,833
20130801|2013-07-17 07:30,17,16.05,16.05,15.85,15.9,1371
20130801|2013-07-17 08:00,17,15.9,16.05,15.85,15.98,2199
20130801|2013-07-17 08:30,17,15.98,16.15,15.95,15.95,8362
20130801|2013-07-17 09:00,17,15.95,16.01,15.9,15.95,2569
20130801|2013-07-17 09:30,17,15.94,16.05,15.85,15.95,4591
20130801|2013-07-17 10:00,17,16,16,15.75,15.85,4357
20130801|2013-07-17 10:30,17,15.85,15.95,15.8,15.85,3890
20130801|2013-07-17 11:00,17,15.85,15.89,15.75,15.8,2995
20130801|2013-07-17 11:30,17,15.8,15.85,15.75,15.8,1223
20130801|2013-07-17 12:00,17,15.8,15.8,15.7,15.74,4054
20130801|2013-07-17 12:30,17,15.74,15.78,15.65,15.65,2656
20130801|2013-07-17 13:00,17,15.65,15.7,15.6,15.6,4516
20130801|2013-07-17 13:30,17,15.62,15.75,15.6,15.7,2592
20130801|2013-07-17 14:00,17,15.7,15.72,15.6,15.65,2989
20130801|2013-07-17 14:30,17,15.65,15.75,15.6,15.6,4604
20130801|2013-07-17 15:00,17,15.65,15.65,15.55,15.55,8204
20130801|2013-07-17 15:30,17,15.57,15.58,15.55,15.55,4184
20130801|2013-07-18 07:00,18,15.6,15.64,15.5,15.55,1473
20130801|2013-07-18 07:30,18,15.52,15.57,15.44,15.46,1218
20130801|2013-07-18 08:00,18,15.45,15.55,15.45,15.5,447
20130801|2013-07-18 08:30,18,15.5,15.57,15.44,15.45,3868
20130801|2013-07-18 09:00,18,15.45,15.5,15.15,15.25,5517
20130801|2013-07-18 09:30,18,15.25,15.31,15.2,15.3,3207
20130801|2013-07-18 10:00,18,15.3,15.45,15.25,15.4,5402
20130801|2013-07-18 10:30,18,15.44,15.44,15.3,15.35,4454
20130801|2013-07-18 11:00,18,15.35,15.4,15.3,15.32,1861
20130801|2013-07-18 11:30,18,15.3,15.42,15.28,15.4,2387
20130801|2013-07-18 12:00,18,15.4,15.45,15.3,15.4,2600
20130801|2013-07-18 12:30,18,15.4,15.48,15.35,15.4,2121
20130801|2013-07-18 13:00,18,15.4,15.45,15.35,15.35,1284
20130801|2013-07-18 13:30,18,15.35,15.39,15.3,15.35,2789
20130801|2013-07-18 14:00,18,15.3,15.45,15.3,15.38,1318
20130801|2013-07-18 14:30,18,15.35,15.45,15.35,15.4,1982
20130801|2013-07-18 15:00,18,15.35,15.55,15.35,15.44,6488
20130801|2013-07-18 15:30,18,15.42,15.42,15.41,15.42,4029
20130801|2013-07-19 07:00,19,15.45,15.5,15.4,15.45,465
20130801|2013-07-19 07:30,19,15.45,15.63,15.45,15.6,1325
20130801|2013-07-19 08:00,19,15.6,15.62,15.5,15.5,978
20130801|2013-07-19 08:30,19,15.5,15.69,15.48,15.5,5800
20130801|2013-07-19 09:00,19,15.52,15.55,15.35,15.4,2605
20130801|2013-07-19 09:30,19,15.4,15.42,15.25,15.28,3423
20130801|2013-07-19 10:00,19,15.3,15.35,15.15,15.2,4283
20130801|2013-07-19 10:30,19,15.2,15.3,15.15,15.25,3247
20130801|2013-07-19 11:00,19,15.25,15.25,15.2,15.2,1100
20130801|2013-07-19 11:30,19,15.2,15.25,15.18,15.18,1480
20130801|2013-07-19 12:00,19,15.18,15.2,15.13,15.15,1063
20130801|2013-07-19 12:30,19,15.15,15.2,15.15,15.18,579
20130801|2013-07-19 13:00,19,15.15,15.2,15.05,15.05,2144
20130801|2013-07-19 13:30,19,15.05,15.1,15,15.03,1867
20130801|2013-07-19 14:00,19,15,15.05,14.95,15.02,4313
20130801|2013-07-19 14:30,19,15,15.1,14.95,15.06,3666
20130801|2013-07-19 15:00,19,15.1,15.1,14.85,14.9,7363
20130801|2013-07-19 15:30,19,14.87,14.87,14.86,14.86,5585
20130801|2013-07-22 07:00,22,13.95,15.01,13.95,14.98,875
20130801|2013-07-22 07:30,22,14.95,15,14.9,14.95,652
20130801|2013-07-22 08:00,22,14.95,15,14.9,14.95,1324
20130801|2013-07-22 08:30,22,14.95,15.1,14.9,15.06,3419
20130801|2013-07-22 09:00,22,15.06,15.12,14.95,15.05,4317
20130801|2013-07-22 09:30,22,15.05,15.1,14.95,15,2068
20130801|2013-07-22 10:00,22,14.95,15,14.83,14.87,3894
20130801|2013-07-22 10:30,22,14.9,15,14.85,14.98,3297
20130801|2013-07-22 11:00,22,14.97,15,14.85,14.9,2231
20130801|2013-07-22 11:30,22,14.9,14.95,14.8,14.9,1221
20130801|2013-07-22 12:00,22,14.85,14.95,14.8,14.9,1733
20130801|2013-07-22 12:30,22,14.89,14.95,14.8,14.85,1537
20130801|2013-07-22 13:00,22,14.85,14.9,14.8,14.8,2227
20130801|2013-07-22 13:30,22,14.8,14.85,14.65,14.65,2709
20130801|2013-07-22 14:00,22,14.68,14.75,14.65,14.67,1712
20130801|2013-07-22 14:30,22,14.7,14.8,14.65,14.75,3159
20130801|2013-07-22 15:00,22,14.75,14.75,14.65,14.7,4990
20130801|2013-07-22 15:30,22,14.67,14.67,14.66,14.67,3892
20130801|2013-07-23 07:00,23,14.55,14.63,14.54,14.58,719
20130801|2013-07-23 07:30,23,14.6,14.65,14.58,14.65,179
20130801|2013-07-23 08:00,23,14.65,14.65,14.52,14.58,844
20130801|2013-07-23 08:30,23,14.6,14.65,14.5,14.58,3948
20130801|2013-07-23 09:00,23,14.55,14.8,14.55,14.75,5387
20130801|2013-07-23 09:30,23,14.75,14.85,14.74,14.85,3083
20130801|2013-07-23 10:00,23,14.85,14.93,14.7,14.7,5513
20130801|2013-07-23 10:30,23,14.75,14.8,14.63,14.65,3669
20130801|2013-07-23 11:00,23,14.65,14.7,14.6,14.65,1850
20130801|2013-07-23 11:30,23,14.61,14.65,14.6,14.65,770
20130801|2013-07-23 12:00,23,14.65,14.65,14.45,14.55,4027
20130801|2013-07-23 12:30,23,14.53,14.55,14.45,14.55,2107
20130801|2013-07-23 13:00,23,14.55,14.6,14.48,14.56,3501
20130801|2013-07-23 13:30,23,14.56,14.62,14.5,14.55,2730
20130801|2013-07-23 14:00,23,14.6,14.6,14.53,14.58,1377
20130801|2013-07-23 14:30,23,14.55,14.7,14.5,14.65,3525
20130801|2013-07-23 15:00,23,14.63,14.7,14.6,14.65,3767
20130801|2013-07-23 15:30,23,14.61,14.63,14.61,14.62,3280
20130801|2013-07-24 07:00,24,14.5,14.51,14.43,14.5,841
20130801|2013-07-24 07:30,24,14.45,14.65,14.45,14.6,1491
20130801|2013-07-24 08:00,24,14.6,14.63,14.55,14.55,379
20130801|2013-07-24 08:30,24,14.55,14.75,14.55,14.65,8451
20130801|2013-07-24 09:00,24,14.65,14.9,14.6,14.85,7647
20130801|2013-07-24 09:30,24,14.8,14.9,14.69,14.76,4097
20130801|2013-07-24 10:00,24,14.8,14.8,14.65,14.68,2773
20130801|2013-07-24 10:30,24,14.69,14.75,14.65,14.75,1233
20130801|2013-07-24 11:00,24,14.75,14.9,14.72,14.85,4808
20130801|2013-07-24 11:30,24,14.84,14.9,14.8,14.9,1978
20130801|2013-07-24 12:00,24,14.85,14.95,14.84,14.9,2031
20130801|2013-07-24 12:30,24,14.95,15,14.9,14.95,1783
20130801|2013-07-24 13:00,24,14.9,14.93,14.8,14.85,2877
20130801|2013-07-24 13:30,24,14.84,14.95,14.84,14.93,1725
20130801|2013-07-24 14:00,24,14.92,15.05,14.9,14.9,2786
20130801|2013-07-24 14:30,24,14.9,15,14.85,14.85,3271
20130801|2013-07-24 15:00,24,14.85,14.85,14.75,14.75,6109
20130801|2013-07-24 15:30,24,14.77,14.82,14.76,14.76,3247
20130801|2013-07-25 07:00,25,15,15.05,14.87,14.95,1469
20130801|2013-07-25 07:30,25,14.93,15.1,14.93,15.09,1350
20130801|2013-07-25 08:00,25,15.1,15.12,15.04,15.04,496
20130801|2013-07-25 08:30,25,15,15.1,14.85,14.95,4081
20130801|2013-07-25 09:00,25,14.9,14.99,14.8,14.93,2468
20130801|2013-07-25 09:30,25,14.9,15.05,14.88,14.91,1773
20130801|2013-07-25 10:00,25,14.95,15,14.9,14.97,1581
20130801|2013-07-25 10:30,25,14.95,15,14.9,14.95,1458
20130801|2013-07-25 11:00,25,14.9,14.95,14.65,14.7,3219
20130801|2013-07-25 11:30,25,14.69,14.75,14.55,14.63,2179
20130801|2013-07-25 12:00,25,14.63,14.7,14.6,14.65,1272
20130801|2013-07-25 12:30,25,14.6,14.66,14.55,14.6,1358
20130801|2013-07-25 13:00,25,14.6,14.65,14.55,14.65,2426
20130801|2013-07-25 13:30,25,14.6,14.63,14.55,14.61,1439
20130801|2013-07-25 14:00,25,14.65,14.65,14.5,14.55,2286
20130801|2013-07-25 14:30,25,14.5,14.55,14.45,14.5,2491
20130801|2013-07-25 15:00,25,14.5,14.55,14.45,14.45,6839
20130801|2013-07-25 15:30,25,14.47,14.48,14.46,14.47,3128
20130801|2013-07-26 07:00,26,14.65,14.7,14.65,14.65,317
20130801|2013-07-26 07:30,26,14.66,14.75,14.65,14.69,460
20130801|2013-07-26 08:00,26,14.7,14.75,14.64,14.68,657
20130801|2013-07-26 08:30,26,14.68,14.75,14.6,14.65,3008
20130801|2013-07-26 09:00,26,14.65,14.8,14.6,14.8,2252
20130801|2013-07-26 09:30,26,14.75,14.95,14.75,14.93,2881
20130801|2013-07-26 10:00,26,14.92,14.95,14.8,14.85,2477
20130801|2013-07-26 10:30,26,14.83,14.87,14.7,14.73,2227
20130801|2013-07-26 11:00,26,14.73,14.75,14.65,14.65,629
20130801|2013-07-26 11:30,26,14.65,14.7,14.6,14.65,1180
20130801|2013-07-26 12:00,26,14.65,14.69,14.6,14.64,1408
20130801|2013-07-26 12:30,26,14.64,14.7,14.6,14.68,2561
20130801|2013-07-26 13:00,26,14.68,14.69,14.6,14.64,851
20130801|2013-07-26 13:30,26,14.64,14.65,14.5,14.52,1602
20130801|2013-07-26 14:00,26,14.55,14.55,14.4,14.43,2094
20130801|2013-07-26 14:30,26,14.4,14.45,14.4,14.43,1874
20130801|2013-07-26 15:00,26,14.44,14.45,14.4,14.4,2967
20130801|2013-07-29 07:00,29,14.55,14.62,14.5,14.59,639
20130801|2013-07-29 07:30,29,14.6,14.7,14.6,14.65,393
20130801|2013-07-29 08:00,29,14.65,14.65,14.6,14.63,173
20130801|2013-07-29 08:30,29,14.65,14.65,14.45,14.54,3177
20130801|2013-07-29 09:00,29,14.55,14.68,14.5,14.6,2803
20130801|2013-07-29 09:30,29,14.6,14.67,14.55,14.55,3274
20130801|2013-07-29 10:00,29,14.55,14.8,14.54,14.75,3087
20130801|2013-07-29 10:30,29,14.8,14.85,14.7,14.75,2880
20130801|2013-07-29 11:00,29,14.75,14.8,14.7,14.72,1042
20130801|2013-07-29 11:30,29,14.7,14.72,14.65,14.69,727
20130801|2013-07-29 12:00,29,14.69,14.7,14.6,14.65,4052
20130801|2013-07-29 12:30,29,14.67,14.72,14.6,14.65,640
20130801|2013-07-29 13:00,29,14.65,14.65,14.55,14.55,1015
20130801|2013-07-29 13:30,29,14.58,14.61,14.5,14.55,2044
20130801|2013-07-29 14:00,29,14.6,14.72,14.55,14.63,2863
20130801|2013-07-29 14:30,29,14.65,14.72,14.6,14.65,3433
20130801|2013-07-29 15:00,29,14.65,14.7,14.6,14.65,3615
20130801|2013-07-30 07:00,30,14.55,14.63,14.5,14.59,1087
20130801|2013-07-30 07:30,30,14.55,14.6,14.52,14.55,606
20130801|2013-07-30 08:00,30,14.55,14.65,14.55,14.63,538
20130801|2013-07-30 08:30,30,14.6,14.8,14.57,14.7,5213
20130801|2013-07-30 09:00,30,14.7,14.75,14.58,14.61,3095
20130801|2013-07-30 09:30,30,14.65,14.71,14.55,14.7,2504
20130801|2013-07-30 10:00,30,14.68,14.7,14.6,14.63,928
20130801|2013-07-30 10:30,30,14.65,14.65,14.45,14.45,4609
20130801|2013-07-30 11:00,30,14.45,14.56,14.45,14.5,5098
20130801|2013-07-30 11:30,30,14.5,14.53,14.44,14.45,2660
20130801|2013-07-30 12:00,30,14.45,14.6,14.45,14.6,2525
20130801|2013-07-30 12:30,30,14.6,14.72,14.55,14.55,2376
20130801|2013-07-30 13:00,30,14.55,14.6,14.49,14.5,1529
20130801|2013-07-30 13:30,30,14.5,14.5,14.35,14.4,2905
20130801|2013-07-30 14:00,30,14.4,14.4,14.3,14.35,3937
20130801|2013-07-30 14:30,30,14.3,14.36,14.3,14.35,3142
20130801|2013-07-30 15:00,30,14.3,14.35,14.25,14.25,5683
20130801|2013-07-31 07:00,31,14.3,14.4,14.3,14.35,1144
20130801|2013-07-31 07:30,31,14.3,14.45,14.3,14.34,917
20130801|2013-07-31 08:00,31,14.3,14.35,14.3,14.3,325
20130801|2013-07-31 08:30,31,14.35,14.35,14.2,14.25,3937
20130801|2013-07-31 09:00,31,14.25,14.3,14.05,14.06,5145
20130801|2013-07-31 09:30,31,14.05,14.15,14,14.12,2453
20130801|2013-07-31 10:00,31,14.15,14.2,14.1,14.2,2354
20130801|2013-07-31 10:30,31,14.15,14.19,14.1,14.16,3079
20130801|2013-07-31 11:00,31,14.15,14.2,14.1,14.1,663
20130801|2013-07-31 11:30,31,14.1,14.2,14.1,14.2,2771
20130801|2013-07-31 12:00,31,14.19,14.25,14.15,14.15,2804
20130801|2013-07-31 12:30,31,14.2,14.25,14.19,14.25,1562
20130801|2013-07-31 13:00,31,14.25,14.25,13.95,14,14047
20130801|2013-07-31 13:30,31,14,14,13.65,13.7,11514
20130801|2013-07-31 14:00,31,13.7,13.95,13.65,13.85,5233
20130801|2013-07-31 14:30,31,13.85,14.1,13.85,14,9634
20130801|2013-07-31 15:00,31,14,14.05,13.85,13.85,6244
20130801|2013-08-01 07:00,1,13.7,13.7,13.58,13.6,2380
20130801|2013-08-01 07:30,1,13.6,13.65,13.59,13.65,1784
20130801|2013-08-01 08:00,1,13.6,13.65,13.58,13.6,974
20130801|2013-08-01 08:30,1,13.6,13.68,13.55,13.65,5115
20130801|2013-08-01 09:00,1,13.65,13.65,13.45,13.5,14377
20130801|2013-08-01 09:30,1,13.55,13.67,13.5,13.62,4588
20130801|2013-08-01 10:00,1,13.65,13.7,13.6,13.65,1869
20130801|2013-08-01 10:30,1,13.65,13.65,13.55,13.6,1688
20130801|2013-08-01 11:00,1,13.6,13.65,13.55,13.59,2551
20130801|2013-08-01 11:30,1,13.6,13.7,13.55,13.65,4935
20130801|2013-08-01 12:00,1,13.6,13.7,13.6,13.65,1649
20130801|2013-08-01 12:30,1,13.65,13.7,13.65,13.7,947
20130801|2013-08-01 13:00,1,13.7,13.7,13.6,13.65,3655
20130801|2013-08-01 13:30,1,13.63,13.75,13.6,13.75,2103
20130801|2013-08-01 14:00,1,13.75,13.75,13.65,13.68,2432
20130801|2013-08-01 14:30,1,13.68,13.7,13.55,13.55,7149
20130801|2013-08-01 15:00,1,13.55,13.61,13.55,13.6,5253
20130801|2013-08-02 07:00,2,13.55,13.6,13.5,13.5,1269
20130801|2013-08-02 07:30,2,13.56,13.65,13.5,13.6,1020
20130801|2013-08-02 08:00,2,13.59,13.6,13.54,13.57,627
20130801|2013-08-02 08:30,2,13.57,13.6,13.45,13.48,2289
20130801|2013-08-02 09:00,2,13.45,13.5,13.29,13.3,3488
20130801|2013-08-02 09:30,2,13.28,13.35,13.25,13.35,6736
20130801|2013-08-02 10:00,2,13.35,13.4,13.25,13.33,6516
20130801|2013-08-02 10:30,2,13.3,13.33,13.2,13.25,2707
20130801|2013-08-02 11:00,2,13.27,13.3,13.2,13.3,3319
20130801|2013-08-02 11:30,2,13.3,13.3,13.2,13.24,941
20130801|2013-08-02 12:00,2,13.25,13.25,13.2,13.25,455
20130801|2013-08-02 12:30,2,13.25,13.3,13.2,13.3,2659
20130801|2013-08-02 13:00,2,13.25,13.3,13.2,13.25,1370
20130801|2013-08-02 13:30,2,13.25,13.27,13.2,13.25,939
20130801|2013-08-02 14:00,2,13.2,13.25,13.15,13.16,3824
20130801|2013-08-02 14:30,2,13.15,13.2,13.1,13.15,2396
20130801|2013-08-02 15:00,2,13.15,13.15,13.1,13.1,3577
20130801|2013-08-05 07:00,5,13.1,13.15,13.05,13.1,1596
20130801|2013-08-05 07:30,5,13.1,13.17,13.08,13.17,913
20130801|2013-08-05 08:00,5,13.15,13.2,13.13,13.16,403
20130801|2013-08-05 08:30,5,13.2,13.25,13.1,13.15,3060
20130801|2013-08-05 09:00,5,13.15,13.15,13,13.07,2279
20130801|2013-08-05 09:30,5,13.05,13.1,13.05,13.1,2444
20130801|2013-08-05 10:00,5,13.1,13.1,13.05,13.05,796
20130801|2013-08-05 10:30,5,13.06,13.1,13.03,13.05,983
20130801|2013-08-05 11:00,5,13.07,13.08,13,13,1329
20130801|2013-08-05 11:30,5,13,13.05,13,13.05,1735
20130801|2013-08-05 12:00,5,13,13.1,13,13.05,5217
20130801|2013-08-05 12:30,5,13.05,13.1,13,13,878
20130801|2013-08-05 13:00,5,13.04,13.1,13,13.04,2202
20130801|2013-08-05 13:30,5,13.04,13.1,13,13.02,1203
20130801|2013-08-05 14:00,5,13,13.05,12.95,13,2326
20130801|2013-08-05 14:30,5,13,13.1,12.95,13.05,4059
20130801|2013-08-05 15:00,5,13.04,13.05,13,13,3246
20130801|2013-08-06 07:00,6,13.05,13.15,13.05,13.15,240
20130801|2013-08-06 07:30,6,13.14,13.15,13.08,13.15,385
20130801|2013-08-06 08:00,6,13.15,13.2,13.1,13.15,418
20130801|2013-08-06 08:30,6,13.1,13.25,13.05,13.2,5864
20130801|2013-08-06 09:00,6,13.18,13.35,13.15,13.25,5113
20130801|2013-08-06 09:30,6,13.27,13.5,13.27,13.5,7128
20130801|2013-08-06 10:00,6,13.5,13.6,13.39,13.45,7098
20130801|2013-08-06 10:30,6,13.4,13.45,13.25,13.3,1842
20130801|2013-08-06 11:00,6,13.25,13.35,13.25,13.32,1359
20130801|2013-08-06 11:30,6,13.32,13.35,13.2,13.23,2215
20130801|2013-08-06 12:00,6,13.24,13.25,13.2,13.25,564
20130801|2013-08-06 12:30,6,13.23,13.42,13.2,13.35,2674
20130801|2013-08-06 13:00,6,13.35,13.5,13.35,13.39,2775
20130801|2013-08-06 13:30,6,13.4,13.5,13.35,13.45,2532
20130801|2013-08-06 14:00,6,13.4,13.46,13.4,13.45,952
20130801|2013-08-06 14:30,6,13.4,13.5,13.4,13.4,2409
20130801|2013-08-06 15:00,6,13.4,13.45,13.35,13.35,3553
20130801|2013-08-07 07:00,7,13.55,13.65,13.5,13.6,762
20130801|2013-08-07 07:30,7,13.6,13.65,13.57,13.6,368
20130801|2013-08-07 08:00,7,13.6,13.7,13.6,13.68,636
20130801|2013-08-07 08:30,7,13.67,13.85,13.55,13.83,12278
20130801|2013-08-07 09:00,7,13.85,14,13.83,13.95,5603
20130801|2013-08-07 09:30,7,13.95,14,13.85,13.88,2788
20130801|2013-08-07 10:00,7,13.88,13.95,13.8,13.95,2733
20130801|2013-08-07 10:30,7,13.9,14,13.86,13.95,5048
20130801|2013-08-07 11:00,7,13.9,13.95,13.8,13.85,1918
20130801|2013-08-07 11:30,7,13.85,13.9,13.68,13.68,2995
20130801|2013-08-07 12:00,7,13.68,13.7,13.59,13.59,3433
20130801|2013-08-07 12:30,7,13.6,13.7,13.5,13.65,2701
20130801|2013-08-07 13:00,7,13.61,13.71,13.55,13.67,2477
20130801|2013-08-07 13:30,7,13.65,13.7,13.6,13.6,1471
20130801|2013-08-07 14:00,7,13.6,13.6,13.5,13.55,3466
20130801|2013-08-07 14:30,7,13.55,13.6,13.45,13.55,2474
20130801|2013-08-07 15:00,7,13.55,13.6,13.5,13.55,4197
20130801|2013-08-08 07:00,8,13.3,13.35,13.25,13.3,974
20130801|2013-08-08 07:30,8,13.3,13.35,13.27,13.27,759
20130801|2013-08-08 08:00,8,13.3,13.37,13.25,13.34,1202
20130801|2013-08-08 08:30,8,13.3,13.48,13.27,13.43,4597
20130801|2013-08-08 09:00,8,13.4,13.61,13.4,13.45,4111
20130801|2013-08-08 09:30,8,13.5,13.65,13.5,13.55,2073
20130801|2013-08-08 10:00,8,13.52,13.6,13.43,13.43,1825
20130801|2013-08-08 10:30,8,13.4,13.45,13.35,13.38,1860
20130801|2013-08-08 11:00,8,13.4,13.45,13.3,13.3,2945
20130801|2013-08-08 11:30,8,13.31,13.35,13.25,13.3,2297
20130801|2013-08-08 12:00,8,13.25,13.35,13.2,13.3,909
20130801|2013-08-08 12:30,8,13.3,13.32,13.2,13.25,1820
20130801|2013-08-08 13:00,8,13.24,13.3,13.2,13.2,500
20130801|2013-08-08 13:30,8,13.25,13.4,13.2,13.35,1545
20130801|2013-08-08 14:00,8,13.4,13.4,13.3,13.3,1496
20130801|2013-08-08 14:30,8,13.3,13.3,13.25,13.25,2926
20130801|2013-08-08 15:00,8,13.3,13.3,13.2,13.25,4974
20130801|2013-08-09 07:00,9,13.35,13.4,13.3,13.35,570
20130801|2013-08-09 07:30,9,13.35,13.4,13.3,13.33,591
20130801|2013-08-09 08:00,9,13.33,13.35,13.27,13.3,304
20130801|2013-08-09 08:30,9,13.3,13.3,13.14,13.2,4200
20130801|2013-08-09 09:00,9,13.15,13.45,13.15,13.41,4887
20130801|2013-08-09 09:30,9,13.4,13.47,13.3,13.42,4313
20130801|2013-08-09 10:00,9,13.42,13.7,13.4,13.6,4583
20130801|2013-08-09 10:30,9,13.6,13.62,13.45,13.5,1809
20130801|2013-08-09 11:00,9,13.48,13.53,13.4,13.4,1504
20130801|2013-08-09 11:30,9,13.4,13.45,13.35,13.35,974
20130801|2013-08-09 12:00,9,13.4,13.4,13.3,13.33,1123
20130801|2013-08-09 12:30,9,13.3,13.35,13.29,13.35,1227
20130801|2013-08-09 13:00,9,13.35,13.4,13.28,13.35,1705
20130801|2013-08-09 13:30,9,13.35,13.45,13.35,13.4,1742
20130801|2013-08-09 14:00,9,13.4,13.45,13.35,13.41,720
20130801|2013-08-09 14:30,9,13.45,13.55,13.4,13.5,3714
20130801|2013-08-09 15:00,9,13.52,13.6,13.49,13.55,6607
20130801|2013-08-12 07:00,12,13.75,13.9,13.7,13.89,1747
20130801|2013-08-12 07:30,12,13.9,13.9,13.85,13.85,772
20130801|2013-08-12 08:00,12,13.87,13.9,13.84,13.84,592
20130801|2013-08-12 08:30,12,13.85,13.9,13.5,13.63,4326
20130801|2013-08-12 09:00,12,13.63,13.68,13.45,13.51,5340
20130801|2013-08-12 09:30,12,13.51,13.52,13.38,13.38,3851
20130801|2013-08-12 10:00,12,13.4,13.45,13.3,13.34,3858
20130801|2013-08-12 10:30,12,13.4,13.5,13.3,13.44,2621
20130801|2013-08-12 11:00,12,13.4,13.5,13.4,13.47,942
20130801|2013-08-12 11:30,12,13.5,13.53,13.42,13.45,2455
20130801|2013-08-12 12:00,12,13.45,13.47,13.35,13.42,1610
20130801|2013-08-12 12:30,12,13.45,13.48,13.35,13.48,1416
20130801|2013-08-12 13:00,12,13.47,13.5,13.4,13.47,646
20130801|2013-08-12 13:30,12,13.47,13.5,13.35,13.44,1306
20130801|2013-08-12 14:00,12,13.44,13.45,13.35,13.39,1906
20130801|2013-08-12 14:30,12,13.35,13.4,13.32,13.4,4381
20130801|2013-08-12 15:00,12,13.35,13.4,13.3,13.35,4858
20130801|2013-08-13 07:00,13,13.25,13.27,13.2,13.23,898
20130801|2013-08-13 07:30,13,13.23,13.25,13.15,13.19,1780
20130801|2013-08-13 08:00,13,13.2,13.2,13.15,13.19,302
20130801|2013-08-13 08:30,13,13.2,13.37,13.15,13.34,6691
20130801|2013-08-13 09:00,13,13.35,13.55,13.33,13.39,6001
20130801|2013-08-13 09:30,13,13.35,13.5,13.33,13.4,3391
20130801|2013-08-13 10:00,13,13.4,13.42,13.25,13.3,2181
20130801|2013-08-13 10:30,13,13.28,13.3,13.2,13.22,3387
20130801|2013-08-13 11:00,13,13.2,13.3,13.15,13.2,3682
20130801|2013-08-13 11:30,13,13.15,13.2,13.09,13.12,3448
20130801|2013-08-13 12:00,13,13.15,13.15,13,13.08,2134
20130801|2013-08-13 12:30,13,13.08,13.1,13.05,13.09,722
20130801|2013-08-13 13:00,13,13.09,13.1,13.05,13.08,634
20130801|2013-08-13 13:30,13,13.08,13.1,13.05,13.1,688
20130801|2013-08-13 14:00,13,13.08,13.1,13.05,13.1,1088
20130801|2013-08-13 14:30,13,13.05,13.1,13.05,13.07,2220
20130801|2013-08-13 15:00,13,13.1,13.1,13.05,13.07,6698
20130801|2013-08-14 07:00,14,13.1,13.22,13.05,13.22,543
20130801|2013-08-14 07:30,14,13.2,13.2,13.15,13.15,551
20130801|2013-08-14 08:00,14,13.13,13.15,13,13,1204
20130801|2013-08-14 08:30,14,13.02,13.15,12.97,13.1,6441
20130801|2013-08-14 09:00,14,13.05,13.2,13.05,13.19,5771
20130801|2013-08-14 09:30,14,13.19,13.25,13.13,13.19,3632
20130801|2013-08-14 10:00,14,13.15,13.21,13.09,13.1,4052
20130801|2013-08-14 10:30,14,13.11,13.23,13.05,13.15,3845
20130801|2013-08-14 11:00,14,13.18,13.18,13.03,13.03,3795
20130801|2013-08-14 11:30,14,13.03,13.1,13.02,13.1,1112
20130801|2013-08-14 12:00,14,13.1,13.1,13,13.09,1435
20130801|2013-08-14 12:30,14,13.08,13.22,13.08,13.2,5222
20130801|2013-08-14 13:00,14,13.15,13.25,13.13,13.2,2708
20130801|2013-08-14 13:30,14,13.2,13.25,13.15,13.22,724
20130801|2013-08-14 14:00,14,13.2,13.25,13.1,13.18,946
20130801|2013-08-14 14:30,14,13.17,13.25,13.15,13.25,1540
20130801|2013-08-14 15:00,14,13.2,13.35,13.2,13.35,6194
20130801|2013-08-15 07:00,15,13.65,13.9,13.6,13.87,3100
20130801|2013-08-15 07:30,15,13.85,14.02,13.75,13.84,2942
20130801|2013-08-15 08:00,15,13.84,13.9,13.8,13.83,816
20130801|2013-08-15 08:30,15,13.85,14.15,13.8,14.1,12120
20130801|2013-08-15 09:00,15,14.1,14.35,14,14.04,12343
20130801|2013-08-15 09:30,15,14.04,14.2,13.92,14.18,6008
20130801|2013-08-15 10:00,15,14.16,14.18,13.95,13.97,4642
20130801|2013-08-15 10:30,15,13.98,14,13.9,13.96,2662
20130801|2013-08-15 11:00,15,13.96,14,13.85,13.93,1366
20130801|2013-08-15 11:30,15,13.9,14,13.85,14,1549
20130801|2013-08-15 12:00,15,14.02,14.25,14,14.21,4389
20130801|2013-08-15 12:30,15,14.21,14.21,14.03,14.15,2080
20130801|2013-08-15 13:00,15,14.1,14.32,14.05,14.1,4586
20130801|2013-08-15 13:30,15,14.07,14.2,14,14.2,3008
20130801|2013-08-15 14:00,15,14.15,14.3,14.15,14.26,3233
20130801|2013-08-15 14:30,15,14.27,14.33,14.2,14.25,5046
20130801|2013-08-15 15:00,15,14.28,14.35,14.2,14.25,8651
20130801|2013-08-16 07:00,16,14.05,14.15,14,14.15,932
20130801|2013-08-16 07:30,16,14.15,14.25,14.1,14.21,815
20130801|2013-08-16 08:00,16,14.22,14.3,14.19,14.29,1629
20130801|2013-08-16 08:30,16,14.25,14.4,14,14.08,12160
20130801|2013-08-16 09:00,16,14.08,14.17,13.95,14.05,16265
20130801|2013-08-16 09:30,16,14.05,14.1,13.9,13.9,4458
20130801|2013-08-16 10:00,16,13.9,14.15,13.9,14.07,7007
20130801|2013-08-16 10:30,16,14.1,14.13,14,14.05,2316
20130801|2013-08-16 11:00,16,14.01,14.07,14,14.05,3335
20130801|2013-08-16 11:30,16,14.07,14.3,14.07,14.3,1360
20130801|2013-08-16 12:00,16,14.3,14.5,14.3,14.45,4155
20130801|2013-08-16 12:30,16,14.47,14.62,14.45,14.5,2581
20130801|2013-08-16 13:00,16,14.5,14.6,14.4,14.5,2165
20130801|2013-08-16 13:30,16,14.55,14.6,14.2,14.3,3416
20130801|2013-08-16 14:00,16,14.27,14.45,14.23,14.33,2349
20130801|2013-08-16 14:30,16,14.35,14.4,14.24,14.3,2764
20130801|2013-08-16 15:00,16,14.3,14.5,14.3,14.45,5980
20130801|2013-08-19 07:00,19,14.35,14.55,14.35,14.52,2008
20130801|2013-08-19 07:30,19,14.53,14.55,14.43,14.46,848
20130801|2013-08-19 08:00,19,14.5,14.55,14.47,14.48,1036
20130801|2013-08-19 08:30,19,14.46,14.5,14.23,14.23,6091
20130801|2013-08-19 09:00,19,14.23,14.4,14.18,14.35,4470
20130801|2013-08-19 09:30,19,14.37,14.45,14.33,14.43,4245
20130801|2013-08-19 10:00,19,14.4,14.54,14.4,14.52,5808
20130801|2013-08-19 10:30,19,14.55,14.61,14.45,14.58,4423
20130801|2013-08-19 11:00,19,14.6,14.65,14.5,14.5,2964
20130801|2013-08-19 11:30,19,14.53,14.6,14.5,14.55,1275
20130801|2013-08-19 12:00,19,14.5,14.65,14.5,14.64,1263
20130801|2013-08-19 12:30,19,14.64,14.75,14.64,14.7,2295
20130801|2013-08-19 13:00,19,14.7,14.75,14.6,14.75,2107
20130801|2013-08-19 13:30,19,14.73,14.8,14.65,14.74,1863
20130801|2013-08-19 14:00,19,14.73,14.9,14.7,14.85,2861
20130801|2013-08-19 14:30,19,14.87,15.05,14.84,14.99,3452
20130801|2013-08-19 15:00,19,14.99,15.05,14.95,15.05,3305
20130801|2013-08-20 07:00,20,14.9,14.9,14.75,14.8,813
20130801|2013-08-20 07:30,20,14.82,14.92,14.8,14.85,980
20130801|2013-08-20 08:00,20,14.88,14.88,14.73,14.86,2427
20130801|2013-08-20 08:30,20,14.86,15.05,14.86,14.9,2555
20130801|2013-08-20 09:00,20,14.88,14.88,14.65,14.74,5050
20130801|2013-08-20 09:30,20,14.75,14.76,14.6,14.64,3138
20130801|2013-08-20 10:00,20,14.64,14.65,14.55,14.58,2125
20130801|2013-08-20 10:30,20,14.57,14.6,14.35,14.38,4999
20130801|2013-08-20 11:00,20,14.39,14.45,14.35,14.37,2491
20130801|2013-08-20 11:30,20,14.37,14.52,14.35,14.42,2776
20130801|2013-08-20 12:00,20,14.42,14.5,14.38,14.5,957
20130801|2013-08-20 12:30,20,14.45,14.5,14.4,14.45,1588
20130801|2013-08-20 13:00,20,14.46,14.55,14.44,14.49,1079
20130801|2013-08-20 13:30,20,14.49,14.56,14.45,14.55,1190
20130801|2013-08-20 14:00,20,14.55,14.55,14.45,14.55,1726
20130801|2013-08-20 14:30,20,14.55,14.9,14.45,14.9,7435
20130801|2013-08-20 15:00,20,14.9,15,14.85,14.95,4631
20130901|2012-12-26 10:30,26,23.96,23.96,23.96,23.96,1
20130901|2012-12-26 11:30,26,24,24,24,24,2
20130901|2012-12-26 12:00,26,24,24,24,24,5
20130901|2012-12-26 12:30,26,24.03,24.03,24.03,24.03,2
20130901|2012-12-26 13:00,26,23.95,23.96,23.95,23.96,2
20130901|2012-12-26 13:30,26,24,24,23.85,23.85,4
20130901|2012-12-27 09:00,27,24.05,24.38,24.05,24.38,5
20130901|2012-12-27 14:00,27,23.8,23.93,23.61,23.61,4
20130901|2012-12-27 14:30,27,23.82,23.82,23.65,23.65,3
20130901|2012-12-27 15:00,27,23.55,23.55,23.55,23.55,1
20130901|2012-12-28 08:00,28,23.9,24.5,23.9,24.5,2
20130901|2012-12-28 09:00,28,24,24,24,24,2
20130901|2012-12-28 09:30,28,23.85,23.85,23.85,23.85,1
20130901|2012-12-28 13:30,28,24.06,24.06,24.06,24.06,1
20130901|2012-12-28 15:00,28,24.18,24.58,24.18,24.58,17
20130901|2012-12-31 08:30,31,23.76,23.76,23.67,23.67,6
20130901|2012-12-31 09:00,31,23.63,23.63,23.63,23.63,1
20130901|2012-12-31 13:00,31,24.25,24.25,24.25,24.25,1
20130901|2012-12-31 14:30,31,23.55,23.69,23.55,23.69,5
20130901|2012-12-31 15:00,31,23.52,23.52,23.52,23.52,1
20130901|2013-01-02 07:00,2,23.16,23.16,22.85,22.85,8
20130901|2013-01-02 07:30,2,22.86,22.86,22.8,22.82,13
20130901|2013-01-02 08:00,2,22.75,22.75,22.75,22.75,1
20130901|2013-01-02 08:30,2,22.75,22.75,22.65,22.72,8
20130901|2013-01-02 09:00,2,22.7,22.85,22.7,22.85,6
20130901|2013-01-02 09:30,2,22.88,22.9,22.88,22.9,3
20130901|2013-01-02 10:00,2,22.95,22.95,22.95,22.95,2
20130901|2013-01-02 10:30,2,22.9,22.9,22.85,22.87,20
20130901|2013-01-02 12:00,2,22.79,22.79,22.79,22.79,1
20130901|2013-01-02 12:30,2,22.75,22.81,22.73,22.78,15
20130901|2013-01-02 13:30,2,22.7,22.72,22.7,22.72,9
20130901|2013-01-02 14:30,2,22.55,22.55,22.55,22.55,4
20130901|2013-01-03 07:00,3,22.9,22.9,22.9,22.9,1
20130901|2013-01-03 07:30,3,22.44,22.44,22.44,22.44,1
20130901|2013-01-03 08:00,3,22.44,22.44,22.4,22.4,2
20130901|2013-01-03 08:30,3,22.3,22.3,22.3,22.3,6
20130901|2013-01-03 09:00,3,22.25,22.25,22.2,22.2,5
20130901|2013-01-03 09:30,3,22.3,22.3,22.3,22.3,3
20130901|2013-01-03 10:00,3,22.15,22.17,22.14,22.14,4
20130901|2013-01-03 10:30,3,22.2,22.2,22.2,22.2,5
20130901|2013-01-03 11:00,3,22.21,22.21,22.2,22.2,12
20130901|2013-01-03 11:30,3,22.22,22.23,22.22,22.23,3
20130901|2013-01-03 12:30,3,22.2,22.25,22.2,22.2,7
20130901|2013-01-03 13:00,3,22.3,22.4,22.3,22.4,2
20130901|2013-01-03 13:30,3,22.52,22.54,22.35,22.35,11
20130901|2013-01-03 14:00,3,22.37,22.45,22.37,22.45,31
20130901|2013-01-03 15:00,3,22.5,22.55,22.5,22.55,2
20130901|2013-01-04 07:00,4,22.15,22.15,22.15,22.15,1
20130901|2013-01-04 08:30,4,22.15,22.15,22.15,22.15,1
20130901|2013-01-04 09:30,4,22.2,22.2,22.2,22.2,1
20130901|2013-01-04 10:00,4,22.28,22.28,22.28,22.28,1
20130901|2013-01-04 10:30,4,22.25,22.25,22.2,22.2,5
20130901|2013-01-04 11:00,4,22.25,22.25,22.25,22.25,1
20130901|2013-01-04 11:30,4,22.25,22.28,22.25,22.25,3
20130901|2013-01-04 12:00,4,22.25,22.29,22.25,22.29,3
20130901|2013-01-04 13:30,4,22.2,22.2,22.2,22.2,3
20130901|2013-01-04 14:00,4,22.2,22.2,22.2,22.2,1
20130901|2013-01-04 15:00,4,22.2,22.25,22.2,22.25,6
20130901|2013-01-07 09:00,7,22.25,22.25,22.25,22.25,5
20130901|2013-01-07 09:30,7,22.3,22.35,22.25,22.27,41
20130901|2013-01-07 10:00,7,22.4,22.43,22.4,22.43,3
20130901|2013-01-07 10:30,7,22.45,22.5,22.44,22.5,10
20130901|2013-01-07 11:00,7,22.47,22.47,22.47,22.47,2
20130901|2013-01-07 11:30,7,22.47,22.47,22.47,22.47,2
20130901|2013-01-07 12:00,7,22.45,22.5,22.45,22.5,6
20130901|2013-01-07 12:30,7,22.45,22.5,22.4,22.4,13
20130901|2013-01-07 13:00,7,22.38,22.4,22.35,22.39,17
20130901|2013-01-07 13:30,7,22.31,22.31,22.31,22.31,1
20130901|2013-01-07 14:00,7,22.3,22.3,22.3,22.3,1
20130901|2013-01-07 14:30,7,22.35,22.37,22.31,22.31,29
20130901|2013-01-07 15:00,7,22.34,22.38,22.32,22.38,32
20130901|2013-01-08 07:00,8,22.4,22.4,22.4,22.4,1
20130901|2013-01-08 07:30,8,22.4,22.4,22.4,22.4,2
20130901|2013-01-08 08:30,8,22.41,22.41,22.41,22.41,2
20130901|2013-01-08 09:00,8,22.5,22.5,22.5,22.5,2
20130901|2013-01-08 10:00,8,22.55,22.55,22.55,22.55,1
20130901|2013-01-08 10:30,8,22.55,22.55,22.55,22.55,1
20130901|2013-01-08 11:00,8,22.45,22.45,22.45,22.45,4
20130901|2013-01-08 14:30,8,22.42,22.42,22.42,22.42,16
20130901|2013-01-08 15:00,8,22.46,22.46,22.46,22.46,1
20130901|2013-01-09 07:30,9,22.2,22.2,22.2,22.2,2
20130901|2013-01-09 08:00,9,22.2,22.2,22.1,22.1,3
20130901|2013-01-09 08:30,9,22.1,22.14,22.05,22.06,61
20130901|2013-01-09 09:00,9,22.02,22.03,21.9,21.92,9
20130901|2013-01-09 09:30,9,22.05,22.05,22.05,22.05,7
20130901|2013-01-09 10:00,9,22.04,22.3,22.03,22.3,23
20130901|2013-01-09 10:30,9,22.26,22.26,22.26,22.26,2
20130901|2013-01-09 11:00,9,22.1,22.1,22.05,22.05,4
20130901|2013-01-09 11:30,9,22.15,22.17,22.15,22.17,7
20130901|2013-01-09 12:00,9,22.17,22.17,22.15,22.15,3
20130901|2013-01-09 13:30,9,22.08,22.1,22.08,22.1,32
20130901|2013-01-09 14:00,9,22.21,22.21,22.21,22.21,5
20130901|2013-01-09 14:30,9,22.17,22.17,22.17,22.17,19
20130901|2013-01-09 15:00,9,22.17,22.17,22.12,22.12,31
20130901|2013-01-10 08:00,10,21.85,21.85,21.84,21.84,2
20130901|2013-01-10 08:30,10,21.75,21.91,21.75,21.91,6
20130901|2013-01-10 09:00,10,21.8,21.8,21.8,21.8,1
20130901|2013-01-10 11:30,10,21.75,21.75,21.75,21.75,2
20130901|2013-01-10 12:00,10,21.7,21.74,21.7,21.74,5
20130901|2013-01-11 08:00,11,21.83,21.83,21.83,21.83,21
20130901|2013-01-11 08:30,11,21.85,21.85,21.85,21.85,9
20130901|2013-01-11 09:00,11,21.75,21.75,21.75,21.75,1
20130901|2013-01-11 09:30,11,21.68,21.68,21.53,21.55,54
20130901|2013-01-11 10:00,11,21.48,21.53,21.48,21.53,10
20130901|2013-01-11 10:30,11,21.53,21.58,21.53,21.58,3
20130901|2013-01-11 11:00,11,21.58,21.58,21.58,21.58,2
20130901|2013-01-11 12:00,11,21.63,21.63,21.63,21.63,14
20130901|2013-01-11 13:30,11,21.6,21.6,21.6,21.6,1
20130901|2013-01-11 14:30,11,21.55,21.55,21.55,21.55,7
20130901|2013-01-11 15:00,11,21.55,21.63,21.55,21.62,5
20130901|2013-01-14 08:30,14,21.52,21.65,21.52,21.65,53
20130901|2013-01-14 10:30,14,21.6,21.6,21.6,21.6,1
20130901|2013-01-14 12:00,14,21.55,21.55,21.55,21.55,2
20130901|2013-01-14 13:00,14,21.53,21.53,21.5,21.5,2
20130901|2013-01-14 13:30,14,21.41,21.41,21.4,21.4,4
20130901|2013-01-14 14:30,14,21.38,21.38,21.35,21.35,4
20130901|2013-01-14 15:00,14,21.38,21.4,21.38,21.4,3
20130901|2013-01-15 07:30,15,21.3,21.3,21.3,21.3,1
20130901|2013-01-15 08:30,15,21.2,21.37,21.2,21.37,3
20130901|2013-01-15 10:00,15,21.29,21.32,21.29,21.32,12
20130901|2013-01-15 10:30,15,21.3,21.3,21.3,21.3,1
20130901|2013-01-15 12:00,15,21.15,21.15,21.15,21.15,1
20130901|2013-01-15 12:30,15,21.21,21.21,21.21,21.21,1
20130901|2013-01-15 13:00,15,21.26,21.26,21.26,21.26,1
20130901|2013-01-15 14:00,15,21.26,21.26,21.25,21.25,2
20130901|2013-01-15 14:30,15,21.2,21.3,21.2,21.3,4
20130901|2013-01-15 15:00,15,21.3,21.35,21.25,21.35,13
20130901|2013-01-16 07:30,16,21.4,21.4,21.4,21.4,2
20130901|2013-01-16 08:30,16,21.3,21.3,21.25,21.25,2
20130901|2013-01-16 09:00,16,21.3,21.3,21.3,21.3,1
20130901|2013-01-16 09:30,16,21.3,21.3,21.3,21.3,10
20130901|2013-01-16 10:00,16,21.32,21.32,21.3,21.3,77
20130901|2013-01-16 10:30,16,21.3,21.35,21.3,21.3,17
20130901|2013-01-16 11:00,16,21.3,21.3,21.3,21.3,1
20130901|2013-01-16 11:30,16,21.31,21.31,21.31,21.31,1
20130901|2013-01-16 13:00,16,21.25,21.25,21.25,21.25,1
20130901|2013-01-16 13:30,16,21.2,21.2,21.2,21.2,2
20130901|2013-01-16 14:00,16,21.17,21.17,21.17,21.17,1
20130901|2013-01-16 14:30,16,21.3,21.3,21.3,21.3,10
20130901|2013-01-16 15:00,16,21.35,21.35,21.3,21.3,4
20130901|2013-01-17 07:00,17,21.2,21.2,21.2,21.2,6
20130901|2013-01-17 07:30,17,21.15,21.16,21.15,21.15,3
20130901|2013-01-17 08:30,17,21.15,21.3,21.15,21.3,34
20130901|2013-01-17 09:00,17,21.25,21.3,21.15,21.15,13
20130901|2013-01-17 09:30,17,21.15,21.25,21.15,21.2,66
20130901|2013-01-17 10:00,17,21.2,21.2,21.13,21.13,15
20130901|2013-01-17 11:00,17,21.1,21.1,21.1,21.1,6
20130901|2013-01-17 12:00,17,21.05,21.05,21,21.05,15
20130901|2013-01-17 12:30,17,21.02,21.03,21.02,21.03,2
20130901|2013-01-17 13:00,17,21.05,21.05,21.05,21.05,3
20130901|2013-01-17 13:30,17,21.1,21.1,21.1,21.1,1
20130901|2013-01-17 14:00,17,21.1,21.1,21.1,21.1,2
20130901|2013-01-17 14:30,17,21.11,21.11,21.1,21.1,23
20130901|2013-01-17 15:00,17,21.2,21.2,21.08,21.08,9
20130901|2013-01-18 07:30,18,20.8,20.8,20.8,20.8,3
20130901|2013-01-18 08:00,18,20.75,20.75,20.75,20.75,5
20130901|2013-01-18 08:30,18,20.8,20.85,20.8,20.85,2
20130901|2013-01-18 09:00,18,20.85,20.86,20.85,20.85,8
20130901|2013-01-18 10:00,18,20.8,20.85,20.8,20.85,7
20130901|2013-01-18 10:30,18,20.8,20.83,20.75,20.83,25
20130901|2013-01-18 11:30,18,20.8,20.81,20.72,20.72,37
20130901|2013-01-18 12:00,18,20.7,20.71,20.66,20.69,10
20130901|2013-01-18 12:30,18,20.7,20.71,20.63,20.65,54
20130901|2013-01-18 13:00,18,20.64,20.64,20.64,20.64,7
20130901|2013-01-18 14:30,18,20.55,20.55,20.53,20.53,18
20130901|2013-01-18 15:00,18,20.55,20.55,20.55,20.55,1
20130901|2013-01-22 07:00,22,20.45,20.45,20.45,20.45,2
20130901|2013-01-22 07:30,22,20.45,20.45,20.35,20.35,2
20130901|2013-01-22 08:00,22,20.3,20.3,20.25,20.25,4
20130901|2013-01-22 08:30,22,20.25,20.35,20.25,20.3,114
20130901|2013-01-22 09:00,22,20.31,20.34,20.3,20.33,96
20130901|2013-01-22 09:30,22,20.4,20.4,20.28,20.31,134
20130901|2013-01-22 10:00,22,20.31,20.32,20.23,20.28,289
20130901|2013-01-22 10:30,22,20.28,20.35,20.25,20.25,44
20130901|2013-01-22 11:00,22,20.25,20.25,20.1,20.1,25
20130901|2013-01-22 11:30,22,20.07,20.15,20.07,20.15,12
20130901|2013-01-22 12:00,22,20.15,20.15,20.03,20.05,67
20130901|2013-01-22 12:30,22,20.05,20.09,20.05,20.09,58
20130901|2013-01-22 13:00,22,20.05,20.06,20.05,20.06,9
20130901|2013-01-22 13:30,22,20.05,20.05,20.05,20.05,4
20130901|2013-01-22 14:00,22,20.04,20.04,20.04,20.04,1
20130901|2013-01-22 14:30,22,19.95,19.95,19.9,19.9,10
20130901|2013-01-22 15:00,22,19.9,19.93,19.7,19.75,38
20130901|2013-01-23 08:00,23,19.74,19.8,19.7,19.8,8
20130901|2013-01-23 08:30,23,19.75,19.75,19.65,19.7,22
20130901|2013-01-23 09:00,23,19.7,19.8,19.68,19.8,43
20130901|2013-01-23 09:30,23,19.8,19.83,19.73,19.75,207
20130901|2013-01-23 10:00,23,19.78,19.78,19.7,19.73,46
20130901|2013-01-23 10:30,23,19.7,19.72,19.7,19.71,66
20130901|2013-01-23 11:00,23,19.71,19.73,19.62,19.62,279
20130901|2013-01-23 11:30,23,19.62,19.62,19.49,19.55,68
20130901|2013-01-23 12:00,23,19.5,19.53,19.45,19.45,46
20130901|2013-01-23 12:30,23,19.45,19.45,19.4,19.4,19
20130901|2013-01-23 13:00,23,19.38,19.38,19.38,19.38,2
20130901|2013-01-23 13:30,23,19.33,19.33,19.28,19.3,17
20130901|2013-01-23 14:00,23,19.25,19.25,19.25,19.25,2
20130901|2013-01-23 14:30,23,19.27,19.35,19.25,19.35,20
20130901|2013-01-23 15:00,23,19.39,19.55,19.39,19.55,20
20130901|2013-01-24 07:00,24,19.4,19.4,19.4,19.4,1
20130901|2013-01-24 08:00,24,19.46,19.5,19.46,19.5,6
20130901|2013-01-24 08:30,24,19.5,19.5,19.45,19.47,64
20130901|2013-01-24 09:00,24,19.45,19.45,19.35,19.35,76
20130901|2013-01-24 09:30,24,19.4,19.4,19.35,19.4,98
20130901|2013-01-24 10:00,24,19.4,19.4,19.35,19.35,67
20130901|2013-01-24 10:30,24,19.36,19.36,19.3,19.35,40
20130901|2013-01-24 11:00,24,19.37,19.4,19.35,19.35,29
20130901|2013-01-24 11:30,24,19.4,19.6,19.4,19.56,58
20130901|2013-01-24 12:00,24,19.55,19.55,19.54,19.55,45
20130901|2013-01-24 12:30,24,19.6,19.8,19.57,19.7,75
20130901|2013-01-24 13:00,24,19.67,19.8,19.65,19.75,49
20130901|2013-01-24 13:30,24,19.68,19.68,19.65,19.65,28
20130901|2013-01-24 14:00,24,19.55,19.55,19.38,19.42,24
20130901|2013-01-24 14:30,24,19.4,19.4,19.37,19.4,34
20130901|2013-01-24 15:00,24,19.35,19.45,19.35,19.4,52
20130901|2013-01-25 07:00,25,19.36,19.37,19.3,19.3,14
20130901|2013-01-25 07:30,25,19.3,19.3,19.3,19.3,1
20130901|2013-01-25 08:00,25,19.42,19.42,19.42,19.42,4
20130901|2013-01-25 08:30,25,19.43,19.43,19.4,19.4,21
20130901|2013-01-25 09:00,25,19.3,19.41,19.3,19.41,47
20130901|2013-01-25 09:30,25,19.45,19.45,19.4,19.4,7
20130901|2013-01-25 10:00,25,19.35,19.37,19.35,19.35,77
20130901|2013-01-25 10:30,25,19.35,19.4,19.35,19.4,121
20130901|2013-01-25 11:00,25,19.35,19.35,19.3,19.3,25
20130901|2013-01-25 11:30,25,19.3,19.3,19.3,19.3,1
20130901|2013-01-25 12:00,25,19.35,19.35,19.33,19.33,5
20130901|2013-01-25 12:30,25,19.32,19.35,19.3,19.35,9
20130901|2013-01-25 13:00,25,19.3,19.33,19.3,19.32,19
20130901|2013-01-25 13:30,25,19.3,19.32,19.25,19.3,114
20130901|2013-01-25 14:00,25,19.32,19.32,19.32,19.32,1
20130901|2013-01-25 14:30,25,19.3,19.35,19.3,19.34,11
20130901|2013-01-25 15:00,25,19.3,19.31,19.3,19.31,11
20130901|2013-01-28 07:30,28,19.3,19.3,19.3,19.3,1
20130901|2013-01-28 08:00,28,19.2,19.25,19.2,19.25,10
20130901|2013-01-28 08:30,28,19.3,19.45,19.29,19.45,13
20130901|2013-01-28 09:00,28,19.45,19.55,19.35,19.35,24
20130901|2013-01-28 09:30,28,19.45,19.45,19.4,19.4,6
20130901|2013-01-28 10:00,28,19.35,19.35,19.31,19.35,25
20130901|2013-01-28 10:30,28,19.25,19.31,19.25,19.31,43
20130901|2013-01-28 11:00,28,19.4,19.43,19.36,19.42,29
20130901|2013-01-28 11:30,28,19.41,19.41,19.37,19.38,54
20130901|2013-01-28 12:00,28,19.4,19.48,19.4,19.45,54
20130901|2013-01-28 12:30,28,19.4,19.4,19.39,19.39,33
20130901|2013-01-28 13:00,28,19.35,19.35,19.28,19.3,58
20130901|2013-01-28 13:30,28,19.34,19.35,19.34,19.35,22
20130901|2013-01-28 14:00,28,19.33,19.46,19.33,19.46,71
20130901|2013-01-28 14:30,28,19.44,19.45,19.28,19.29,18
20130901|2013-01-28 15:00,28,19.25,19.35,19.25,19.25,18
20130901|2013-01-29 07:00,29,19.43,19.43,19.42,19.42,5
20130901|2013-01-29 07:30,29,19.43,19.43,19.43,19.43,25
20130901|2013-01-29 08:00,29,19.5,19.5,19.48,19.48,6
20130901|2013-01-29 08:30,29,19.5,19.5,19.4,19.4,12
20130901|2013-01-29 09:00,29,19.45,19.58,19.42,19.42,36
20130901|2013-01-29 09:30,29,19.45,19.45,19.4,19.4,37
20130901|2013-01-29 10:00,29,19.35,19.35,19.15,19.15,13
20130901|2013-01-29 10:30,29,19.15,19.2,19.15,19.2,44
20130901|2013-01-29 11:00,29,19.18,19.18,19.18,19.18,10
20130901|2013-01-29 11:30,29,19.15,19.15,19.1,19.1,14
20130901|2013-01-29 12:00,29,19.05,19.15,19.05,19.13,13
20130901|2013-01-29 12:30,29,19.12,19.13,19.1,19.1,17
20130901|2013-01-29 13:00,29,19.1,19.2,19.1,19.2,5
20130901|2013-01-29 13:30,29,19.2,19.2,19.2,19.2,1
20130901|2013-01-29 14:00,29,19.2,19.2,19.14,19.15,26
20130901|2013-01-29 14:30,29,19.1,19.25,19.1,19.25,19
20130901|2013-01-29 15:00,29,19.29,19.29,19.15,19.25,44
20130901|2013-01-30 07:00,30,19.4,19.4,19.38,19.38,2
20130901|2013-01-30 07:30,30,19.45,19.5,19.35,19.35,17
20130901|2013-01-30 08:00,30,19.4,19.4,19.4,19.4,2
20130901|2013-01-30 08:30,30,19.3,19.3,19.29,19.3,14
20130901|2013-01-30 09:00,30,19.3,19.4,19.3,19.4,65
20130901|2013-01-30 09:30,30,19.38,19.4,19.38,19.4,4
20130901|2013-01-30 10:00,30,19.15,19.15,19.11,19.11,5
20130901|2013-01-30 11:00,30,19.29,19.29,19.29,19.29,3
20130901|2013-01-30 12:00,30,19.19,19.2,19.19,19.2,4
20130901|2013-01-30 13:00,30,19.21,19.21,19.19,19.2,10
20130901|2013-01-30 13:30,30,19.25,19.26,19.25,19.26,11
20130901|2013-01-30 14:00,30,19.26,19.26,19.26,19.26,24
20130901|2013-01-30 14:30,30,19.45,19.5,19.44,19.5,42
20130901|2013-01-30 15:00,30,19.5,19.53,19.48,19.48,180
20130901|2013-01-31 07:00,31,19.5,19.59,19.5,19.56,26
20130901|2013-01-31 07:30,31,19.59,19.61,19.53,19.61,81
20130901|2013-01-31 08:30,31,19.53,19.55,19.25,19.3,75
20130901|2013-01-31 09:00,31,19.37,19.5,19.35,19.5,118
20130901|2013-01-31 09:30,31,19.49,19.49,19.45,19.47,26
20130901|2013-01-31 10:00,31,19.5,19.54,19.48,19.5,54
20130901|2013-01-31 10:30,31,19.5,19.58,19.48,19.56,60
20130901|2013-01-31 11:00,31,19.5,19.5,19.47,19.47,8
20130901|2013-01-31 11:30,31,19.47,19.47,19.45,19.45,4
20130901|2013-01-31 12:00,31,19.48,19.5,19.48,19.5,3
20130901|2013-01-31 12:30,31,19.54,19.54,19.51,19.51,2
20130901|2013-01-31 13:30,31,19.5,19.51,19.4,19.45,43
20130901|2013-01-31 14:00,31,19.45,19.5,19.44,19.5,24
20130901|2013-01-31 14:30,31,19.5,19.55,19.49,19.5,14
20130901|2013-01-31 15:00,31,19.51,19.6,19.5,19.6,41
20130901|2013-02-01 07:00,1,19.4,19.4,19.4,19.4,3
20130901|2013-02-01 07:30,1,19.37,19.37,19.37,19.37,5
20130901|2013-02-01 08:00,1,19.35,19.38,19.35,19.38,2
20130901|2013-02-01 08:30,1,19.3,19.42,19.3,19.4,161
20130901|2013-02-01 09:00,1,19.35,19.35,19.28,19.35,205
20130901|2013-02-01 09:30,1,19.32,19.35,19.29,19.3,107
20130901|2013-02-01 10:00,1,19.3,19.37,19.29,19.37,131
20130901|2013-02-01 10:30,1,19.34,19.35,19.29,19.3,130
20130901|2013-02-01 11:00,1,19.33,19.35,19.33,19.35,4
20130901|2013-02-01 11:30,1,19.35,19.35,19.35,19.35,44
20130901|2013-02-01 12:00,1,19.4,19.4,19.35,19.35,11
20130901|2013-02-01 13:00,1,19.4,19.4,19.35,19.35,12
20130901|2013-02-01 13:30,1,19.38,19.45,19.38,19.45,21
20130901|2013-02-01 14:00,1,19.45,19.45,19.4,19.42,36
20130901|2013-02-01 14:30,1,19.4,19.45,19.35,19.4,44
20130901|2013-02-01 15:00,1,19.4,19.53,19.4,19.48,68
20130901|2013-02-04 07:00,4,19.5,19.67,19.5,19.55,34
20130901|2013-02-04 07:30,4,19.53,19.58,19.5,19.5,8
20130901|2013-02-04 08:00,4,19.5,19.53,19.47,19.53,6
20130901|2013-02-04 08:30,4,19.45,19.5,19.4,19.4,7
20130901|2013-02-04 09:00,4,19.45,19.5,19.45,19.5,33
20130901|2013-02-04 09:30,4,19.52,19.56,19.52,19.56,15
20130901|2013-02-04 10:00,4,19.55,19.65,19.55,19.65,25
20130901|2013-02-04 10:30,4,19.65,19.75,19.65,19.75,14
20130901|2013-02-04 11:00,4,19.7,19.82,19.7,19.82,7
20130901|2013-02-04 11:30,4,19.8,19.8,19.8,19.8,9
20130901|2013-02-04 12:00,4,19.7,19.75,19.7,19.75,2
20130901|2013-02-04 13:00,4,19.8,19.85,19.7,19.85,32
20130901|2013-02-04 13:30,4,19.7,19.7,19.7,19.7,6
20130901|2013-02-04 14:00,4,19.72,19.77,19.71,19.77,78
20130901|2013-02-04 14:30,4,19.75,19.9,19.75,19.9,68
20130901|2013-02-04 15:00,4,19.9,19.92,19.7,19.7,54
20130901|2013-02-05 07:00,5,19.4,19.4,19.4,19.4,2
20130901|2013-02-05 07:30,5,19.5,19.65,19.5,19.6,10
20130901|2013-02-05 08:00,5,19.55,19.6,19.55,19.6,7
20130901|2013-02-05 08:30,5,19.6,19.6,19.45,19.47,19
20130901|2013-02-05 09:00,5,19.45,19.55,19.45,19.5,23
20130901|2013-02-05 09:30,5,19.55,19.55,19.45,19.47,5
20130901|2013-02-05 10:00,5,19.45,19.48,19.45,19.48,6
20130901|2013-02-05 12:00,5,19.4,19.4,19.4,19.4,3
20130901|2013-02-05 12:30,5,19.37,19.37,19.35,19.35,14
20130901|2013-02-05 13:00,5,19.3,19.35,19.3,19.35,19
20130901|2013-02-05 13:30,5,19.35,19.35,19.3,19.3,72
20130901|2013-02-05 14:00,5,19.32,19.35,19.32,19.35,55
20130901|2013-02-05 14:30,5,19.35,19.35,19.35,19.35,56
20130901|2013-02-05 15:00,5,19.6,19.6,19.5,19.55,38
20130901|2013-02-06 07:30,6,19.68,19.7,19.68,19.7,7
20130901|2013-02-06 08:00,6,19.68,19.7,19.65,19.65,46
20130901|2013-02-06 08:30,6,19.65,19.7,19.55,19.55,37
20130901|2013-02-06 09:00,6,19.65,19.67,19.65,19.65,21
20130901|2013-02-06 09:30,6,19.65,19.7,19.56,19.56,17
20130901|2013-02-06 10:00,6,19.5,19.5,19.5,19.5,3
20130901|2013-02-06 10:30,6,19.55,19.55,19.55,19.55,12
20130901|2013-02-06 11:00,6,19.5,19.5,19.49,19.49,11
20130901|2013-02-06 11:30,6,19.53,19.53,19.5,19.5,16
20130901|2013-02-06 12:00,6,19.7,19.75,19.69,19.75,11
20130901|2013-02-06 12:30,6,19.75,19.8,19.7,19.7,11
20130901|2013-02-06 13:00,6,19.67,19.68,19.55,19.55,30
20130901|2013-02-06 13:30,6,19.55,19.55,19.55,19.55,1
20130901|2013-02-06 14:00,6,19.55,19.55,19.5,19.5,5
20130901|2013-02-06 14:30,6,19.5,19.5,19.45,19.45,4
20130901|2013-02-06 15:00,6,19.5,19.53,19.46,19.46,19
20130901|2013-02-07 07:00,7,19.5,19.5,19.28,19.28,4
20130901|2013-02-07 07:30,7,19.3,19.35,19.3,19.3,6
20130901|2013-02-07 08:00,7,19.3,19.3,19.25,19.3,5
20130901|2013-02-07 08:30,7,19.4,19.52,19.39,19.5,29
20130901|2013-02-07 09:00,7,19.5,19.75,19.5,19.7,19
20130901|2013-02-07 09:30,7,19.7,19.85,19.7,19.76,19
20130901|2013-02-07 10:00,7,19.75,19.75,19.65,19.75,56
20130901|2013-02-07 10:30,7,19.75,19.8,19.69,19.69,111
20130901|2013-02-07 11:00,7,19.68,19.68,19.64,19.64,87
20130901|2013-02-07 11:30,7,19.59,19.59,19.59,19.59,5
20130901|2013-02-07 12:00,7,19.6,19.6,19.5,19.5,306
20130901|2013-02-07 12:30,7,19.45,19.47,19.41,19.47,25
20130901|2013-02-07 13:00,7,19.45,19.45,19.44,19.45,13
20130901|2013-02-07 14:00,7,19.41,19.47,19.41,19.45,29
20130901|2013-02-07 14:30,7,19.5,19.54,19.4,19.43,27
20130901|2013-02-07 15:00,7,19.4,19.41,19.4,19.4,8
20130901|2013-02-08 07:00,8,19.45,19.45,19.45,19.45,2
20130901|2013-02-08 07:30,8,19.42,19.42,19.39,19.39,19
20130901|2013-02-08 08:00,8,19.4,19.4,19.3,19.35,22
20130901|2013-02-08 08:30,8,19.42,19.42,19.23,19.24,276
20130901|2013-02-08 09:00,8,19.25,19.29,19.2,19.2,224
20130901|2013-02-08 09:30,8,19.2,19.2,19.2,19.2,3
20130901|2013-02-08 10:00,8,19.25,19.25,19.24,19.25,27
20130901|2013-02-08 10:30,8,19.26,19.27,19.25,19.25,81
20130901|2013-02-08 11:00,8,19.21,19.21,19.15,19.15,69
20130901|2013-02-08 11:30,8,19.2,19.2,19.2,19.2,5
20130901|2013-02-08 12:30,8,19.25,19.25,19.2,19.21,25
20130901|2013-02-08 13:00,8,19.22,19.22,19.15,19.2,21
20130901|2013-02-08 13:30,8,19.19,19.2,19.15,19.2,15
20130901|2013-02-08 14:30,8,19.24,19.27,19.15,19.15,19
20130901|2013-02-08 15:00,8,19.2,19.2,19.15,19.19,60
20130901|2013-02-11 07:00,11,19.12,19.12,19.12,19.12,14
20130901|2013-02-11 07:30,11,19.05,19.05,19.05,19.05,1
20130901|2013-02-11 08:30,11,19.1,19.21,19.1,19.18,29
20130901|2013-02-11 09:00,11,19.16,19.21,19.15,19.21,51
20130901|2013-02-11 09:30,11,19.12,19.12,19.12,19.12,4
20130901|2013-02-11 10:00,11,19,19.05,19,19.05,22
20130901|2013-02-11 10:30,11,19.07,19.07,19.05,19.05,2
20130901|2013-02-11 11:00,11,19.1,19.15,19.03,19.03,21
20130901|2013-02-11 11:30,11,19.05,19.13,19.05,19.1,19
20130901|2013-02-11 12:00,11,19.03,19.05,19.03,19.05,6
20130901|2013-02-11 12:30,11,19.1,19.1,19.07,19.1,10
20130901|2013-02-11 13:00,11,19.1,19.15,19.05,19.1,11
20130901|2013-02-11 13:30,11,19.05,19.1,19.05,19.1,10
20130901|2013-02-11 14:00,11,19.05,19.05,19.02,19.05,19
20130901|2013-02-11 14:30,11,19.03,19.03,18.95,18.95,19
20130901|2013-02-11 15:00,11,19,19.02,18.99,18.99,31
20130901|2013-02-12 07:00,12,18.95,18.95,18.88,18.9,34
20130901|2013-02-12 07:30,12,18.9,18.9,18.85,18.85,30
20130901|2013-02-12 08:30,12,18.9,18.95,18.86,18.95,16
20130901|2013-02-12 09:00,12,18.95,18.95,18.95,18.95,12
20130901|2013-02-12 09:30,12,19,19.03,18.98,19.03,18
20130901|2013-02-12 10:00,12,19.05,19.05,19.02,19.02,65
20130901|2013-02-12 10:30,12,19,19.02,19,19,58
20130901|2013-02-12 11:00,12,19,19,18.9,18.9,25
20130901|2013-02-12 11:30,12,18.9,18.9,18.82,18.83,61
20130901|2013-02-12 12:00,12,18.85,18.85,18.8,18.8,51
20130901|2013-02-12 12:30,12,18.8,18.84,18.8,18.83,12
20130901|2013-02-12 13:00,12,18.83,18.84,18.78,18.84,77
20130901|2013-02-12 13:30,12,18.83,18.83,18.78,18.8,72
20130901|2013-02-12 14:00,12,18.84,18.85,18.84,18.85,31
20130901|2013-02-12 14:30,12,18.85,18.9,18.84,18.88,199
20130901|2013-02-12 15:00,12,18.88,18.95,18.88,18.9,68
20130901|2013-02-13 07:00,13,18.8,18.8,18.8,18.8,17
20130901|2013-02-13 07:30,13,18.8,18.8,18.8,18.8,1
20130901|2013-02-13 08:00,13,18.8,18.8,18.79,18.8,49
20130901|2013-02-13 08:30,13,18.85,18.9,18.79,18.85,134
20130901|2013-02-13 09:00,13,18.85,18.95,18.85,18.95,42
20130901|2013-02-13 09:30,13,18.92,19,18.9,19,40
20130901|2013-02-13 10:00,13,19,19.05,18.95,19.05,66
20130901|2013-02-13 10:30,13,19.05,19.15,19.01,19.1,81
20130901|2013-02-13 11:00,13,19.05,19.06,19.03,19.03,33
20130901|2013-02-13 11:30,13,19,19.01,18.95,18.95,31
20130901|2013-02-13 12:00,13,18.95,18.96,18.9,18.9,60
20130901|2013-02-13 12:30,13,18.9,18.97,18.9,18.95,91
20130901|2013-02-13 13:00,13,18.97,19,18.97,19,11
20130901|2013-02-13 13:30,13,19.05,19.06,19.05,19.05,26
20130901|2013-02-13 14:00,13,19,19.01,18.9,18.95,56
20130901|2013-02-13 14:30,13,18.95,19,18.85,18.89,226
20130901|2013-02-13 15:00,13,18.9,18.9,18.85,18.85,487
20130901|2013-02-13 15:30,13,18.87,18.87,18.87,18.87,3
20130901|2013-02-14 07:00,14,18.94,18.95,18.92,18.92,32
20130901|2013-02-14 07:30,14,18.92,18.94,18.89,18.94,60
20130901|2013-02-14 08:00,14,18.95,19.02,18.95,19.01,23
20130901|2013-02-14 08:30,14,19.05,19.15,18.99,19,124
20130901|2013-02-14 09:00,14,19,19.1,19,19.05,83
20130901|2013-02-14 09:30,14,19.1,19.1,18.95,18.97,103
20130901|2013-02-14 10:00,14,18.95,19,18.93,19,127
20130901|2013-02-14 10:30,14,19.04,19.04,18.95,18.95,27
20130901|2013-02-14 11:00,14,18.98,18.98,18.9,18.91,66
20130901|2013-02-14 11:30,14,18.9,18.94,18.89,18.89,39
20130901|2013-02-14 12:00,14,18.9,18.92,18.89,18.9,9
20130901|2013-02-14 12:30,14,18.9,18.9,18.9,18.9,7
20130901|2013-02-14 13:00,14,18.94,18.94,18.9,18.9,7
20130901|2013-02-14 13:30,14,18.94,18.94,18.9,18.92,18
20130901|2013-02-14 14:00,14,18.92,18.92,18.89,18.9,16
20130901|2013-02-14 14:30,14,18.93,18.95,18.87,18.95,116
20130901|2013-02-14 15:00,14,18.9,18.95,18.85,18.9,308
20130901|2013-02-14 15:30,14,18.87,18.87,18.87,18.87,6
20130901|2013-02-15 07:00,15,19,19,18.87,18.87,21
20130901|2013-02-15 08:00,15,18.9,18.9,18.85,18.85,19
20130901|2013-02-15 08:30,15,18.85,18.92,18.85,18.9,133
20130901|2013-02-15 09:00,15,18.85,18.95,18.85,18.95,59
20130901|2013-02-15 09:30,15,18.95,19,18.9,18.92,101
20130901|2013-02-15 10:00,15,18.93,18.95,18.9,18.95,52
20130901|2013-02-15 10:30,15,18.99,19.06,18.99,19,173
20130901|2013-02-15 11:00,15,19,19.05,19,19.05,7
20130901|2013-02-15 11:30,15,19,19,18.93,18.95,111
20130901|2013-02-15 12:00,15,18.95,18.95,18.9,18.9,51
20130901|2013-02-15 12:30,15,18.93,18.93,18.85,18.86,95
20130901|2013-02-15 13:00,15,18.9,19.05,18.87,19.04,54
20130901|2013-02-15 13:30,15,19,19.05,18.99,19.04,237
20130901|2013-02-15 14:00,15,19.02,19.05,18.95,18.96,31
20130901|2013-02-15 14:30,15,18.98,18.99,18.94,18.95,89
20130901|2013-02-15 15:00,15,18.95,19.05,18.9,19.05,602
20130901|2013-02-15 15:30,15,19.03,19.03,19.03,19.03,7
20130901|2013-02-19 07:00,19,18.85,18.87,18.8,18.82,144
20130901|2013-02-19 07:30,19,18.85,18.87,18.81,18.86,31
20130901|2013-02-19 08:00,19,18.87,18.87,18.87,18.87,11
20130901|2013-02-19 08:30,19,18.9,18.95,18.8,18.8,154
20130901|2013-02-19 09:00,19,18.8,18.86,18.75,18.75,93
20130901|2013-02-19 09:30,19,18.75,18.81,18.72,18.8,93
20130901|2013-02-19 10:00,19,18.75,18.8,18.7,18.7,68
20130901|2013-02-19 10:30,19,18.7,18.75,18.65,18.65,54
20130901|2013-02-19 11:00,19,18.67,18.7,18.67,18.7,38
20130901|2013-02-19 11:30,19,18.71,18.71,18.69,18.7,34
20130901|2013-02-19 12:00,19,18.7,18.71,18.66,18.67,20
20130901|2013-02-19 12:30,19,18.7,18.7,18.66,18.67,43
20130901|2013-02-19 13:00,19,18.65,18.65,18.5,18.58,133
20130901|2013-02-19 13:30,19,18.6,18.61,18.57,18.57,13
20130901|2013-02-19 14:00,19,18.6,18.6,18.55,18.55,70
20130901|2013-02-19 14:30,19,18.55,18.6,18.55,18.6,330
20130901|2013-02-19 15:00,19,18.6,18.65,18.55,18.65,453
20130901|2013-02-19 15:30,19,18.62,18.62,18.62,18.62,6
20130901|2013-02-20 07:00,20,18.45,18.5,18.4,18.5,14
20130901|2013-02-20 07:30,20,18.5,18.5,18.5,18.5,1
20130901|2013-02-20 08:00,20,18.5,18.57,18.45,18.57,26
20130901|2013-02-20 08:30,20,18.55,18.62,18.55,18.61,69
20130901|2013-02-20 09:00,20,18.6,18.6,18.54,18.57,74
20130901|2013-02-20 09:30,20,18.55,18.7,18.55,18.7,24
20130901|2013-02-20 10:00,20,18.7,18.75,18.54,18.55,185
20130901|2013-02-20 10:30,20,18.57,18.7,18.57,18.65,83
20130901|2013-02-20 11:00,20,18.63,18.63,18.6,18.6,29
20130901|2013-02-20 11:30,20,18.6,18.6,18.55,18.59,13
20130901|2013-02-20 12:00,20,18.58,18.62,18.58,18.62,7
20130901|2013-02-20 12:30,20,18.63,18.63,18.58,18.58,52
20130901|2013-02-20 13:00,20,18.6,18.62,18.5,18.55,124
20130901|2013-02-20 13:30,20,18.56,18.8,18.55,18.7,195
20130901|2013-02-20 14:00,20,18.75,18.85,18.7,18.8,192
20130901|2013-02-20 14:30,20,18.85,18.9,18.81,18.85,284
20130901|2013-02-20 15:00,20,18.9,19.05,18.85,19.05,617
20130901|2013-02-20 15:30,20,19.02,19.02,19.02,19.02,10
20130901|2013-02-21 07:00,21,19.02,19.05,18.9,18.9,151
20130901|2013-02-21 07:30,21,18.92,18.92,18.8,18.82,29
20130901|2013-02-21 08:00,21,18.82,18.82,18.82,18.82,12
20130901|2013-02-21 08:30,21,18.85,19.15,18.85,19.1,246
20130901|2013-02-21 09:00,21,19.09,19.11,18.95,18.95,275
20130901|2013-02-21 09:30,21,18.98,19.15,18.85,19.08,305
20130901|2013-02-21 10:00,21,19.05,19.09,19.03,19.08,63
20130901|2013-02-21 10:30,21,19.1,19.13,19.03,19.05,47
20130901|2013-02-21 11:00,21,19.05,19.2,19.02,19.15,75
20130901|2013-02-21 11:30,21,19.1,19.18,19.1,19.1,167
20130901|2013-02-21 12:00,21,19.05,19.12,19.01,19.1,77
20130901|2013-02-21 12:30,21,19.07,19.15,19.05,19.1,120
20130901|2013-02-21 13:00,21,19.1,19.18,19.1,19.15,159
20130901|2013-02-21 13:30,21,19.13,19.15,18.95,18.95,317
20130901|2013-02-21 14:00,21,19,19.05,18.9,18.95,234
20130901|2013-02-21 14:30,21,18.95,19.15,18.94,19.15,117
20130901|2013-02-21 15:00,21,19.1,19.2,19.01,19.2,671
20130901|2013-02-21 15:30,21,19.18,19.18,19.18,19.18,2
20130901|2013-02-22 07:00,22,19.05,19.05,18.95,18.95,39
20130901|2013-02-22 07:30,22,18.95,18.95,18.94,18.94,5
20130901|2013-02-22 08:00,22,18.9,18.96,18.9,18.9,38
20130901|2013-02-22 08:30,22,18.95,19.05,18.85,19,119
20130901|2013-02-22 09:00,22,19.05,19.08,19,19.07,258
20130901|2013-02-22 09:30,22,19.05,19.07,18.9,19,394
20130901|2013-02-22 10:00,22,19,19.05,18.95,19,46
20130901|2013-02-22 10:30,22,18.97,18.98,18.85,18.9,65
20130901|2013-02-22 11:00,22,18.9,18.95,18.84,18.85,92
20130901|2013-02-22 11:30,22,18.85,18.87,18.75,18.76,137
20130901|2013-02-22 12:00,22,18.7,18.85,18.7,18.85,91
20130901|2013-02-22 12:30,22,18.88,18.9,18.85,18.9,25
20130901|2013-02-22 13:00,22,18.87,18.95,18.87,18.91,35
20130901|2013-02-22 13:30,22,18.92,18.92,18.87,18.87,14
20130901|2013-02-22 14:00,22,18.87,18.87,18.75,18.75,161
20130901|2013-02-22 14:30,22,18.79,18.8,18.75,18.77,27
20130901|2013-02-22 15:00,22,18.77,18.95,18.74,18.95,525
20130901|2013-02-22 15:30,22,18.93,18.93,18.93,18.93,11
20130901|2013-02-25 07:00,25,18.64,18.7,18.64,18.65,24
20130901|2013-02-25 07:30,25,18.7,18.7,18.63,18.67,67
20130901|2013-02-25 08:00,25,18.65,18.67,18.57,18.57,55
20130901|2013-02-25 08:30,25,18.55,18.72,18.5,18.56,329
20130901|2013-02-25 09:00,25,18.55,18.65,18.35,18.65,222
20130901|2013-02-25 09:30,25,18.65,18.7,18.5,18.65,161
20130901|2013-02-25 10:00,25,18.7,18.72,18.6,18.7,126
20130901|2013-02-25 10:30,25,18.7,18.98,18.68,18.98,333
20130901|2013-02-25 11:00,25,18.95,18.98,18.86,18.86,145
20130901|2013-02-25 11:30,25,18.94,18.97,18.86,18.87,135
20130901|2013-02-25 12:00,25,18.85,18.95,18.85,18.95,49
20130901|2013-02-25 12:30,25,19,19.15,19,19.15,43
20130901|2013-02-25 13:00,25,19.17,19.25,19.1,19.1,203
20130901|2013-02-25 13:30,25,19.1,19.25,19.07,19.09,282
20130901|2013-02-25 14:00,25,19.1,19.65,19.08,19.65,293
20130901|2013-02-25 14:30,25,19.63,19.7,19.34,19.35,824
20130901|2013-02-25 15:00,25,19.4,19.4,19.15,19.25,863
20130901|2013-02-25 15:30,25,19.24,19.24,19.24,19.24,9
20130901|2013-02-26 07:00,26,19.2,19.3,19.1,19.3,338
20130901|2013-02-26 07:30,26,19.3,19.35,19.15,19.16,204
20130901|2013-02-26 08:00,26,19.1,19.19,18.95,19.17,278
20130901|2013-02-26 08:30,26,19.2,19.25,18.87,18.87,813
20130901|2013-02-26 09:00,26,18.85,19.18,18.77,19.18,223
20130901|2013-02-26 09:30,26,19.2,19.25,18.94,19.05,181
20130901|2013-02-26 10:00,26,19.05,19.38,19.05,19.37,170
20130901|2013-02-26 10:30,26,19.35,19.45,19.2,19.25,195
20130901|2013-02-26 11:00,26,19.25,19.3,19.08,19.12,256
20130901|2013-02-26 11:30,26,19.15,19.15,18.91,18.94,160
20130901|2013-02-26 12:00,26,18.9,19.17,18.9,19.14,406
20130901|2013-02-26 12:30,26,19.1,19.15,19.04,19.13,91
20130901|2013-02-26 13:00,26,19.1,19.2,19.08,19.2,46
20130901|2013-02-26 13:30,26,19.18,19.36,19.15,19.35,133
20130901|2013-02-26 14:00,26,19.3,19.43,19.28,19.33,354
20130901|2013-02-26 14:30,26,19.31,19.35,19,19,382
20130901|2013-02-26 15:00,26,19,19.3,18.97,19.3,854
20130901|2013-02-26 15:30,26,19.28,19.28,19.28,19.28,75
20130901|2013-02-27 07:00,27,19.2,19.25,19.15,19.25,28
20130901|2013-02-27 07:30,27,19.25,19.25,19.18,19.2,44
20130901|2013-02-27 08:00,27,19.15,19.15,19.05,19.08,65
20130901|2013-02-27 08:30,27,19.08,19.13,18.82,18.9,147
20130901|2013-02-27 09:00,27,18.95,18.95,18.8,18.85,146
20130901|2013-02-27 09:30,27,18.85,18.94,18.79,18.85,144
20130901|2013-02-27 10:00,27,18.85,18.88,18.77,18.85,230
20130901|2013-02-27 10:30,27,18.82,18.85,18.7,18.7,118
20130901|2013-02-27 11:00,27,18.73,18.75,18.73,18.75,36
20130901|2013-02-27 11:30,27,18.7,18.85,18.6,18.8,107
20130901|2013-02-27 12:00,27,18.8,18.83,18.78,18.8,125
20130901|2013-02-27 12:30,27,18.75,18.83,18.73,18.83,159
20130901|2013-02-27 13:00,27,18.85,18.85,18.73,18.8,82
20130901|2013-02-27 13:30,27,18.78,18.85,18.75,18.77,408
20130901|2013-02-27 14:00,27,18.8,18.8,18.67,18.67,238
20130901|2013-02-27 14:30,27,18.7,18.78,18.64,18.78,136
20130901|2013-02-27 15:00,27,18.74,18.85,18.7,18.7,505
20130901|2013-02-27 15:30,27,18.68,18.68,18.68,18.68,18
20130901|2013-02-28 07:00,28,18.7,18.7,18.65,18.65,37
20130901|2013-02-28 07:30,28,18.7,18.7,18.6,18.6,23
20130901|2013-02-28 08:00,28,18.6,18.65,18.6,18.63,14
20130901|2013-02-28 08:30,28,18.65,18.84,18.6,18.64,230
20130901|2013-02-28 09:00,28,18.55,18.65,18.5,18.6,358
20130901|2013-02-28 09:30,28,18.6,18.8,18.6,18.73,190
20130901|2013-02-28 10:00,28,18.75,18.76,18.63,18.63,149
20130901|2013-02-28 10:30,28,18.65,18.75,18.63,18.7,90
20130901|2013-02-28 11:00,28,18.67,18.67,18.6,18.62,58
20130901|2013-02-28 11:30,28,18.6,18.6,18.5,18.55,58
20130901|2013-02-28 12:00,28,18.55,18.6,18.5,18.5,21
20130901|2013-02-28 12:30,28,18.6,18.72,18.6,18.65,120
20130901|2013-02-28 13:00,28,18.65,18.69,18.55,18.6,121
20130901|2013-02-28 13:30,28,18.65,18.83,18.65,18.8,121
20130901|2013-02-28 14:00,28,18.75,18.85,18.75,18.8,151
20130901|2013-02-28 14:30,28,18.8,19.05,18.8,19,336
20130901|2013-02-28 15:00,28,19.05,19.1,18.9,18.95,429
20130901|2013-02-28 15:30,28,18.92,18.92,18.92,18.92,1
20130901|2013-03-01 07:00,1,19.15,19.15,18.94,18.99,70
20130901|2013-03-01 07:30,1,19.05,19.1,18.85,18.85,142
20130901|2013-03-01 08:00,1,18.9,18.91,18.8,18.9,58
20130901|2013-03-01 08:30,1,18.95,19.15,18.85,18.88,208
20130901|2013-03-01 09:00,1,18.85,18.95,18.73,18.85,182
20130901|2013-03-01 09:30,1,18.85,18.85,18.73,18.75,196
20130901|2013-03-01 10:00,1,18.75,18.93,18.75,18.85,286
20130901|2013-03-01 10:30,1,18.92,18.95,18.8,18.8,140
20130901|2013-03-01 11:00,1,18.8,18.85,18.75,18.85,74
20130901|2013-03-01 11:30,1,18.8,18.9,18.8,18.9,57
20130901|2013-03-01 12:00,1,18.89,19,18.89,19,103
20130901|2013-03-01 12:30,1,19.05,19.1,19,19.05,73
20130901|2013-03-01 13:00,1,19.03,19.05,19,19.05,43
20130901|2013-03-01 13:30,1,19,19.12,19,19.12,139
20130901|2013-03-01 14:00,1,19.08,19.19,19.08,19.19,60
20130901|2013-03-01 14:30,1,19.16,19.16,19.01,19.06,60
20130901|2013-03-01 15:00,1,19.04,19.1,19,19.05,513
20130901|2013-03-01 15:30,1,19.03,19.03,19.03,19.03,15
20130901|2013-03-04 07:00,4,18.96,19.05,18.94,19,56
20130901|2013-03-04 07:30,4,18.97,18.97,18.97,18.97,4
20130901|2013-03-04 08:00,4,19,19,18.99,18.99,15
20130901|2013-03-04 08:30,4,19.05,19.05,18.87,18.88,66
20130901|2013-03-04 09:00,4,18.95,19,18.94,18.95,25
20130901|2013-03-04 09:30,4,18.95,19,18.83,18.87,204
20130901|2013-03-04 10:00,4,18.85,18.86,18.65,18.67,303
20130901|2013-03-04 10:30,4,18.65,18.8,18.65,18.75,73
20130901|2013-03-04 11:00,4,18.8,19.1,18.8,19.1,65
20130901|2013-03-04 11:30,4,19.1,19.15,18.93,18.93,67
20130901|2013-03-04 12:00,4,18.95,19,18.8,18.85,62
20130901|2013-03-04 12:30,4,18.9,18.9,18.8,18.8,21
20130901|2013-03-04 13:00,4,18.85,18.95,18.8,18.8,16
20130901|2013-03-04 13:30,4,18.75,18.8,18.7,18.7,136
20130901|2013-03-04 14:00,4,18.7,18.81,18.7,18.72,131
20130901|2013-03-04 14:30,4,18.72,18.82,18.67,18.8,404
20130901|2013-03-04 15:00,4,18.75,18.85,18.73,18.8,428
20130901|2013-03-04 15:30,4,18.82,18.82,18.82,18.82,38
20130901|2013-03-05 07:00,5,18.6,18.6,18.5,18.54,19
20130901|2013-03-05 07:30,5,18.55,18.55,18.45,18.5,28
20130901|2013-03-05 08:00,5,18.52,18.55,18.52,18.55,54
20130901|2013-03-05 08:30,5,18.55,18.6,18.48,18.55,79
20130901|2013-03-05 09:00,5,18.53,18.63,18.5,18.53,78
20130901|2013-03-05 09:30,5,18.55,18.6,18.53,18.55,48
20130901|2013-03-05 10:00,5,18.58,18.58,18.45,18.5,133
20130901|2013-03-05 10:30,5,18.49,18.55,18.45,18.55,169
20130901|2013-03-05 11:00,5,18.55,18.67,18.52,18.52,376
20130901|2013-03-05 11:30,5,18.55,18.6,18.55,18.57,59
20130901|2013-03-05 12:00,5,18.6,18.62,18.57,18.6,88
20130901|2013-03-05 12:30,5,18.55,18.62,18.55,18.6,45
20130901|2013-03-05 13:00,5,18.65,18.68,18.62,18.65,72
20130901|2013-03-05 13:30,5,18.65,18.67,18.55,18.6,204
20130901|2013-03-05 14:00,5,18.6,18.61,18.54,18.6,178
20130901|2013-03-05 14:30,5,18.6,18.6,18.45,18.48,236
20130901|2013-03-05 15:00,5,18.45,18.55,18.35,18.45,931
20130901|2013-03-05 15:30,5,18.43,18.43,18.43,18.43,7
20130901|2013-03-06 07:00,6,18.4,18.4,18.33,18.35,15
20130901|2013-03-06 07:30,6,18.37,18.37,18.35,18.35,15
20130901|2013-03-06 08:00,6,18.3,18.35,18.3,18.35,22
20130901|2013-03-06 08:30,6,18.4,18.47,18.3,18.37,167
20130901|2013-03-06 09:00,6,18.35,18.45,18.33,18.4,154
20130901|2013-03-06 09:30,6,18.45,18.5,18.33,18.38,177
20130901|2013-03-06 10:00,6,18.43,18.5,18.4,18.46,128
20130901|2013-03-06 10:30,6,18.45,18.49,18.39,18.45,208
20130901|2013-03-06 11:00,6,18.5,18.6,18.45,18.45,98
20130901|2013-03-06 11:30,6,18.48,18.5,18.38,18.5,137
20130901|2013-03-06 12:00,6,18.5,18.51,18.4,18.42,48
20130901|2013-03-06 12:30,6,18.44,18.44,18.35,18.42,89
20130901|2013-03-06 13:00,6,18.45,18.48,18.4,18.4,22
20130901|2013-03-06 13:30,6,18.4,18.4,18.25,18.3,27
20130901|2013-03-06 14:00,6,18.34,18.53,18.34,18.48,49
20130901|2013-03-06 14:30,6,18.54,18.56,18.35,18.38,282
20130901|2013-03-06 15:00,6,18.4,18.45,18.3,18.37,70
20130901|2013-03-06 15:30,6,18.32,18.32,18.32,18.32,2
20130901|2013-03-07 07:00,7,18.38,18.38,18.35,18.35,23
20130901|2013-03-07 07:30,7,18.35,18.35,18.3,18.33,31
20130901|2013-03-07 08:00,7,18.35,18.4,18.35,18.35,31
20130901|2013-03-07 08:30,7,18.3,18.35,18.2,18.25,122
20130901|2013-03-07 09:00,7,18.25,18.3,18.25,18.25,25
20130901|2013-03-07 09:30,7,18.25,18.25,18.25,18.25,10
20130901|2013-03-07 10:00,7,18.25,18.3,18.23,18.3,55
20130901|2013-03-07 10:30,7,18.3,18.34,18.26,18.34,126
20130901|2013-03-07 11:00,7,18.35,18.35,18.3,18.3,24
20130901|2013-03-07 11:30,7,18.35,18.35,18.34,18.35,13
20130901|2013-03-07 12:00,7,18.3,18.3,18.2,18.23,190
20130901|2013-03-07 12:30,7,18.25,18.34,18.2,18.24,126
20130901|2013-03-07 13:00,7,18.25,18.4,18.25,18.3,267
20130901|2013-03-07 13:30,7,18.3,18.3,18.3,18.3,2
20130901|2013-03-07 14:00,7,18.3,18.33,18.25,18.33,81
20130901|2013-03-07 14:30,7,18.3,18.35,18.3,18.32,67
20130901|2013-03-07 15:00,7,18.31,18.38,18.3,18.35,829
20130901|2013-03-07 15:30,7,18.38,18.38,18.38,18.38,10
20130901|2013-03-08 07:00,8,18.33,18.38,18.3,18.38,32
20130901|2013-03-08 07:30,8,18.3,18.4,18.25,18.25,26
20130901|2013-03-08 08:00,8,18.3,18.3,18.3,18.3,3
20130901|2013-03-08 08:30,8,18.25,18.35,18.22,18.25,185
20130901|2013-03-08 09:00,8,18.3,18.4,18.27,18.35,183
20130901|2013-03-08 09:30,8,18.35,18.39,18.33,18.35,104
20130901|2013-03-08 10:00,8,18.35,18.36,18.28,18.28,72
20130901|2013-03-08 10:30,8,18.3,18.35,18.25,18.29,122
20130901|2013-03-08 11:00,8,18.3,18.35,18.3,18.35,115
20130901|2013-03-08 11:30,8,18.39,18.45,18.35,18.35,207
20130901|2013-03-08 12:00,8,18.37,18.45,18.37,18.45,54
20130901|2013-03-08 12:30,8,18.45,18.45,18.4,18.4,66
20130901|2013-03-08 13:00,8,18.39,18.39,18.3,18.3,30
20130901|2013-03-08 13:30,8,18.3,18.35,18.3,18.35,21
20130901|2013-03-08 14:00,8,18.4,18.42,18.3,18.31,60
20130901|2013-03-08 14:30,8,18.33,18.35,18.12,18.31,1102
20130901|2013-03-08 15:00,8,18.3,18.4,18.2,18.2,213
20130901|2013-03-08 15:30,8,18.23,18.23,18.23,18.23,26
20130901|2013-03-11 07:00,11,18.38,18.38,18.37,18.37,27
20130901|2013-03-11 07:30,11,18.35,18.35,18.3,18.35,15
20130901|2013-03-11 08:00,11,18.35,18.35,18.35,18.35,5
20130901|2013-03-11 08:30,11,18.35,18.47,18.35,18.4,239
20130901|2013-03-11 09:00,11,18.35,18.43,18.35,18.4,167
20130901|2013-03-11 09:30,11,18.35,18.45,18.32,18.35,341
20130901|2013-03-11 10:00,11,18.35,18.38,18.32,18.35,94
20130901|2013-03-11 10:30,11,18.33,18.35,18.3,18.35,48
20130901|2013-03-11 11:00,11,18.3,18.4,18.3,18.32,212
20130901|2013-03-11 11:30,11,18.35,18.4,18.3,18.4,151
20130901|2013-03-11 12:00,11,18.4,18.4,18.25,18.3,290
20130901|2013-03-11 12:30,11,18.3,18.3,18.25,18.3,106
20130901|2013-03-11 13:00,11,18.3,18.35,18.27,18.35,278
20130901|2013-03-11 13:30,11,18.35,18.4,18.25,18.27,567
20130901|2013-03-11 14:00,11,18.3,18.35,18.25,18.35,220
20130901|2013-03-11 14:30,11,18.35,18.35,18.25,18.3,706
20130901|2013-03-11 15:00,11,18.3,18.3,18.15,18.15,788
20130901|2013-03-11 15:30,11,18.19,18.19,18.19,18.19,20
20130901|2013-03-12 07:00,12,18.3,18.33,18.3,18.3,20
20130901|2013-03-12 07:30,12,18.3,18.33,18.3,18.33,64
20130901|2013-03-12 08:00,12,18.3,18.3,18.3,18.3,3
20130901|2013-03-12 08:30,12,18.32,18.35,18.2,18.23,539
20130901|2013-03-12 09:00,12,18.22,18.3,18.2,18.3,91
20130901|2013-03-12 09:30,12,18.28,18.35,18.28,18.34,212
20130901|2013-03-12 10:00,12,18.35,18.5,18.34,18.47,408
20130901|2013-03-12 10:30,12,18.5,18.52,18.25,18.25,264
20130901|2013-03-12 11:00,12,18.3,18.51,18.28,18.51,188
20130901|2013-03-12 11:30,12,18.45,18.46,18.36,18.38,104
20130901|2013-03-12 12:00,12,18.4,18.41,18.35,18.4,41
20130901|2013-03-12 12:30,12,18.45,18.52,18.4,18.52,46
20130901|2013-03-12 13:00,12,18.55,18.6,18.5,18.5,148
20130901|2013-03-12 13:30,12,18.5,18.52,18.35,18.39,77
20130901|2013-03-12 14:00,12,18.38,18.4,18.3,18.3,74
20130901|2013-03-12 14:30,12,18.32,18.44,18.32,18.35,156
20130901|2013-03-12 15:00,12,18.4,18.4,18.3,18.3,647
20130901|2013-03-12 15:30,12,18.34,18.34,18.34,18.34,3
20130901|2013-03-13 07:00,13,18.45,18.45,18.45,18.45,13
20130901|2013-03-13 07:30,13,18.4,18.4,18.3,18.4,50
20130901|2013-03-13 08:00,13,18.4,18.41,18.4,18.41,2
20130901|2013-03-13 08:30,13,18.43,18.65,18.38,18.52,610
20130901|2013-03-13 09:00,13,18.55,18.6,18.45,18.45,185
20130901|2013-03-13 09:30,13,18.45,18.45,18.4,18.42,24
20130901|2013-03-13 10:00,13,18.4,18.4,18.32,18.4,18
20130901|2013-03-13 10:30,13,18.4,18.45,18.38,18.45,29
20130901|2013-03-13 11:00,13,18.4,18.4,18.32,18.35,75
20130901|2013-03-13 11:30,13,18.36,18.4,18.3,18.38,85
20130901|2013-03-13 12:00,13,18.4,18.45,18.39,18.45,108
20130901|2013-03-13 12:30,13,18.45,18.45,18.4,18.43,21
20130901|2013-03-13 13:00,13,18.37,18.38,18.32,18.35,139
20130901|2013-03-13 13:30,13,18.4,18.4,18.4,18.4,3
20130901|2013-03-13 14:00,13,18.4,18.4,18.39,18.4,42
20130901|2013-03-13 14:30,13,18.41,18.45,18.35,18.41,183
20130901|2013-03-13 15:00,13,18.44,18.5,18.4,18.44,547
20130901|2013-03-13 15:30,13,18.43,18.43,18.43,18.43,1
20130901|2013-03-14 07:00,14,18.5,18.52,18.39,18.42,173
20130901|2013-03-14 07:30,14,18.4,18.4,18.4,18.4,37
20130901|2013-03-14 08:00,14,18.4,18.45,18.4,18.45,125
20130901|2013-03-14 08:30,14,18.45,18.47,18.38,18.45,135
20130901|2013-03-14 09:00,14,18.4,18.5,18.4,18.45,179
20130901|2013-03-14 09:30,14,18.45,18.47,18.4,18.42,117
20130901|2013-03-14 10:00,14,18.42,18.49,18.4,18.49,123
20130901|2013-03-14 10:30,14,18.5,18.51,18.45,18.47,175
20130901|2013-03-14 11:00,14,18.47,18.5,18.45,18.5,24
20130901|2013-03-14 11:30,14,18.49,18.5,18.39,18.45,539
20130901|2013-03-14 12:00,14,18.45,18.45,18.39,18.43,159
20130901|2013-03-14 12:30,14,18.44,18.45,18.44,18.45,75
20130901|2013-03-14 13:00,14,18.5,18.5,18.45,18.45,48
20130901|2013-03-14 13:30,14,18.45,18.47,18.4,18.44,46
20130901|2013-03-14 14:00,14,18.4,18.42,18.35,18.35,59
20130901|2013-03-14 14:30,14,18.33,18.4,18.32,18.36,48
20130901|2013-03-14 15:00,14,18.4,18.45,18.32,18.37,762
20130901|2013-03-14 15:30,14,18.39,18.39,18.39,18.39,56
20130901|2013-03-15 07:00,15,18.35,18.35,18.32,18.32,7
20130901|2013-03-15 07:30,15,18.3,18.35,18.3,18.35,7
20130901|2013-03-15 08:00,15,18.35,18.45,18.35,18.45,77
20130901|2013-03-15 08:30,15,18.5,18.5,18.42,18.5,174
20130901|2013-03-15 09:00,15,18.55,18.58,18.45,18.5,169
20130901|2013-03-15 09:30,15,18.5,18.5,18.44,18.46,117
20130901|2013-03-15 10:00,15,18.46,18.46,18.43,18.43,47
20130901|2013-03-15 10:30,15,18.41,18.45,18.3,18.35,168
20130901|2013-03-15 11:00,15,18.35,18.37,18.35,18.36,77
20130901|2013-03-15 11:30,15,18.35,18.45,18.35,18.45,68
20130901|2013-03-15 12:00,15,18.45,18.45,18.45,18.45,47
20130901|2013-03-15 12:30,15,18.45,18.5,18.45,18.45,35
20130901|2013-03-15 13:00,15,18.5,18.5,18.48,18.5,8
20130901|2013-03-15 13:30,15,18.48,18.52,18.46,18.5,101
20130901|2013-03-15 14:00,15,18.45,18.48,18.45,18.45,16
20130901|2013-03-15 14:30,15,18.45,18.45,18.35,18.4,210
20130901|2013-03-15 15:00,15,18.42,18.45,18.39,18.4,339
20130901|2013-03-15 15:30,15,18.38,18.38,18.38,18.38,22
20130901|2013-03-18 07:00,18,18.75,18.88,18.75,18.85,146
20130901|2013-03-18 07:30,18,18.9,18.92,18.85,18.9,64
20130901|2013-03-18 08:00,18,18.9,19,18.9,18.98,116
20130901|2013-03-18 08:30,18,18.95,19,18.5,18.55,474
20130901|2013-03-18 09:00,18,18.55,18.58,18.43,18.53,121
20130901|2013-03-18 09:30,18,18.53,18.6,18.5,18.6,71
20130901|2013-03-18 10:00,18,18.6,18.7,18.6,18.65,145
20130901|2013-03-18 10:30,18,18.65,18.7,18.59,18.59,86
20130901|2013-03-18 11:00,18,18.55,18.57,18.5,18.5,114
20130901|2013-03-18 11:30,18,18.55,18.6,18.5,18.5,101
20130901|2013-03-18 12:00,18,18.53,18.58,18.5,18.58,127
20130901|2013-03-18 12:30,18,18.6,18.6,18.55,18.58,75
20130901|2013-03-18 13:00,18,18.56,18.56,18.45,18.45,128
20130901|2013-03-18 13:30,18,18.45,18.55,18.43,18.55,126
20130901|2013-03-18 14:00,18,18.53,18.75,18.45,18.73,134
20130901|2013-03-18 14:30,18,18.75,18.85,18.6,18.65,502
20130901|2013-03-18 15:00,18,18.65,18.7,18.59,18.65,332
20130901|2013-03-18 15:30,18,18.64,18.64,18.64,18.64,14
20130901|2013-03-19 07:00,19,18.5,18.53,18.45,18.45,41
20130901|2013-03-19 07:30,19,18.4,18.5,18.37,18.5,46
20130901|2013-03-19 08:00,19,18.55,18.66,18.55,18.65,81
20130901|2013-03-19 08:30,19,18.67,18.68,18.6,18.65,291
20130901|2013-03-19 09:00,19,18.63,18.73,18.6,18.7,372
20130901|2013-03-19 09:30,19,18.7,18.85,18.7,18.8,183
20130901|2013-03-19 10:00,19,18.8,18.8,18.7,18.7,403
20130901|2013-03-19 10:30,19,18.7,19.09,18.65,19.09,477
20130901|2013-03-19 11:00,19,19.05,19.09,18.7,18.8,770
20130901|2013-03-19 11:30,19,18.75,18.82,18.7,18.81,571
20130901|2013-03-19 12:00,19,18.81,18.95,18.75,18.85,302
20130901|2013-03-19 12:30,19,18.93,18.97,18.75,18.78,397
20130901|2013-03-19 13:00,19,18.75,18.9,18.6,18.75,417
20130901|2013-03-19 13:30,19,18.7,18.78,18.65,18.75,213
20130901|2013-03-19 14:00,19,18.75,18.85,18.6,18.75,730
20130901|2013-03-19 14:30,19,18.75,18.8,18.55,18.55,670
20130901|2013-03-19 15:00,19,18.58,18.75,18.53,18.75,990
20130901|2013-03-19 15:30,19,18.74,18.74,18.74,18.74,25
20130901|2013-03-20 07:00,20,18.53,18.6,18.48,18.57,317
20130901|2013-03-20 07:30,20,18.55,18.57,18.49,18.52,113
20130901|2013-03-20 08:00,20,18.5,18.56,18.35,18.35,148
20130901|2013-03-20 08:30,20,18.3,18.55,18.2,18.55,670
20130901|2013-03-20 09:00,20,18.55,18.58,18.4,18.46,278
20130901|2013-03-20 09:30,20,18.46,18.53,18.45,18.47,60
20130901|2013-03-20 10:00,20,18.47,18.5,18.4,18.49,304
20130901|2013-03-20 10:30,20,18.5,18.53,18.45,18.53,98
20130901|2013-03-20 11:00,20,18.5,18.52,18.4,18.45,44
20130901|2013-03-20 11:30,20,18.43,18.45,18.4,18.4,96
20130901|2013-03-20 12:00,20,18.4,18.44,18.4,18.4,41
20130901|2013-03-20 12:30,20,18.43,18.48,18.4,18.45,94
20130901|2013-03-20 13:00,20,18.45,18.5,18.33,18.33,119
20130901|2013-03-20 13:30,20,18.35,18.45,18.35,18.45,145
20130901|2013-03-20 14:00,20,18.45,18.5,18.4,18.45,76
20130901|2013-03-20 14:30,20,18.5,18.5,18.35,18.45,185
20130901|2013-03-20 15:00,20,18.5,18.65,18.45,18.65,790
20130901|2013-03-20 15:30,20,18.68,18.68,18.68,18.68,3
20130901|2013-03-21 07:00,21,18.55,18.6,18.53,18.55,46
20130901|2013-03-21 07:30,21,18.55,18.57,18.52,18.55,165
20130901|2013-03-21 08:00,21,18.57,18.75,18.57,18.75,70
20130901|2013-03-21 08:30,21,18.8,18.85,18.63,18.65,315
20130901|2013-03-21 09:00,21,18.65,18.88,18.62,18.75,302
20130901|2013-03-21 09:30,21,18.8,18.87,18.7,18.7,659
20130901|2013-03-21 10:00,21,18.75,18.8,18.7,18.77,162
20130901|2013-03-21 10:30,21,18.7,18.75,18.65,18.69,82
20130901|2013-03-21 11:00,21,18.7,18.72,18.7,18.72,41
20130901|2013-03-21 12:30,21,18.75,18.88,18.7,18.75,533
20130901|2013-03-21 13:00,21,18.8,18.9,18.68,18.68,130
20130901|2013-03-21 13:30,21,18.7,18.75,18.7,18.75,63
20130901|2013-03-21 14:00,21,18.75,18.85,18.7,18.71,180
20130901|2013-03-21 14:30,21,18.75,18.85,18.7,18.71,309
20130901|2013-03-21 15:00,21,18.75,18.75,18.6,18.7,967
20130901|2013-03-21 15:30,21,18.62,18.62,18.62,18.62,2
20130901|2013-03-22 07:00,22,18.59,18.65,18.52,18.52,78
20130901|2013-03-22 07:30,22,18.55,18.55,18.45,18.5,55
20130901|2013-03-22 08:00,22,18.5,18.55,18.49,18.5,33
20130901|2013-03-22 08:30,22,18.55,18.65,18.48,18.63,114
20130901|2013-03-22 09:00,22,18.6,18.6,18.52,18.55,121
20130901|2013-03-22 09:30,22,18.55,18.62,18.52,18.62,145
20130901|2013-03-22 10:00,22,18.6,18.61,18.55,18.61,71
20130901|2013-03-22 10:30,22,18.55,18.6,18.55,18.6,52
20130901|2013-03-22 11:00,22,18.55,18.65,18.55,18.58,506
20130901|2013-03-22 11:30,22,18.6,18.6,18.5,18.53,158
20130901|2013-03-22 12:00,22,18.51,18.55,18.5,18.53,95
20130901|2013-03-22 12:30,22,18.5,18.55,18.5,18.55,13
20130901|2013-03-22 13:00,22,18.6,18.63,18.6,18.63,37
20130901|2013-03-22 13:30,22,18.65,18.68,18.64,18.65,134
20130901|2013-03-22 14:00,22,18.67,18.72,18.65,18.7,157
20130901|2013-03-22 14:30,22,18.65,18.65,18.55,18.59,182
20130901|2013-03-22 15:00,22,18.55,18.79,18.55,18.77,676
20130901|2013-03-22 15:30,22,18.74,18.74,18.74,18.74,1
20130901|2013-03-25 07:00,25,18.45,18.5,18.34,18.45,256
20130901|2013-03-25 07:30,25,18.45,18.56,18.45,18.56,220
20130901|2013-03-25 08:00,25,18.55,18.55,18.5,18.55,109
20130901|2013-03-25 08:30,25,18.6,18.65,18.45,18.49,444
20130901|2013-03-25 09:00,25,18.48,18.65,18.45,18.59,218
20130901|2013-03-25 09:30,25,18.55,18.84,18.55,18.8,464
20130901|2013-03-25 10:00,25,18.8,18.9,18.7,18.7,416
20130901|2013-03-25 10:30,25,18.72,18.72,18.45,18.5,638
20130901|2013-03-25 11:00,25,18.5,18.65,18.49,18.6,242
20130901|2013-03-25 11:30,25,18.6,18.7,18.55,18.7,70
20130901|2013-03-25 12:00,25,18.74,18.8,18.62,18.62,204
20130901|2013-03-25 12:30,25,18.65,18.65,18.55,18.6,227
20130901|2013-03-25 13:00,25,18.6,18.66,18.55,18.65,183
20130901|2013-03-25 13:30,25,18.7,18.7,18.6,18.65,88
20130901|2013-03-25 14:00,25,18.65,18.7,18.55,18.6,244
20130901|2013-03-25 14:30,25,18.6,18.61,18.5,18.5,269
20130901|2013-03-25 15:00,25,18.55,18.55,18.3,18.35,775
20130901|2013-03-25 15:30,25,18.35,18.35,18.35,18.35,25
20130901|2013-03-26 07:00,26,18.3,18.3,18.17,18.19,194
20130901|2013-03-26 07:30,26,18.15,18.2,18.14,18.19,92
20130901|2013-03-26 08:00,26,18.19,18.22,18.15,18.2,126
20130901|2013-03-26 08:30,26,18.2,18.22,18.15,18.15,456
20130901|2013-03-26 09:00,26,18.2,18.27,18.1,18.2,251
20130901|2013-03-26 09:30,26,18.18,18.36,18.15,18.3,451
20130901|2013-03-26 10:00,26,18.32,18.35,18.25,18.3,211
20130901|2013-03-26 10:30,26,18.25,18.28,18.2,18.25,99
20130901|2013-03-26 11:00,26,18.25,18.32,18.23,18.3,150
20130901|2013-03-26 11:30,26,18.3,18.33,18.25,18.25,19
20130901|2013-03-26 12:00,26,18.28,18.28,18.2,18.2,65
20130901|2013-03-26 12:30,26,18.22,18.23,18.2,18.22,63
20130901|2013-03-26 13:00,26,18.25,18.26,18.2,18.2,76
20130901|2013-03-26 13:30,26,18.25,18.28,18.25,18.28,17
20130901|2013-03-26 14:00,26,18.28,18.28,18.25,18.25,16
20130901|2013-03-26 14:30,26,18.25,18.3,18.2,18.3,136
20130901|2013-03-26 15:00,26,18.25,18.35,18.25,18.3,219
20130901|2013-03-26 15:30,26,18.33,18.33,18.33,18.33,4
20130901|2013-03-27 07:00,27,18.4,18.5,18.33,18.35,170
20130901|2013-03-27 07:30,27,18.35,18.4,18.3,18.4,38
20130901|2013-03-27 08:00,27,18.4,18.49,18.4,18.46,57
20130901|2013-03-27 08:30,27,18.5,18.6,18.35,18.48,553
20130901|2013-03-27 09:00,27,18.5,18.55,18.35,18.35,119
20130901|2013-03-27 09:30,27,18.4,18.45,18.35,18.4,135
20130901|2013-03-27 10:00,27,18.4,18.45,18.35,18.4,89
20130901|2013-03-27 10:30,27,18.38,18.4,18.29,18.3,191
20130901|2013-03-27 11:00,27,18.38,18.4,18.35,18.4,54
20130901|2013-03-27 11:30,27,18.45,18.48,18.35,18.45,185
20130901|2013-03-27 12:00,27,18.46,18.52,18.4,18.43,133
20130901|2013-03-27 12:30,27,18.45,18.45,18.35,18.4,82
20130901|2013-03-27 13:00,27,18.38,18.38,18.25,18.3,252
20130901|2013-03-27 13:30,27,18.25,18.4,18.25,18.25,1034
20130901|2013-03-27 14:00,27,18.25,18.35,18.25,18.28,249
20130901|2013-03-27 14:30,27,18.3,18.4,18.3,18.35,68
20130901|2013-03-27 15:00,27,18.37,18.43,18.35,18.35,323
20130901|2013-03-27 16:00,27,18.38,18.38,18.38,18.38,1
20130901|2013-03-28 07:00,28,18.3,18.3,18.28,18.3,34
20130901|2013-03-28 07:30,28,18.3,18.32,18.28,18.3,24
20130901|2013-03-28 08:00,28,18.35,18.36,18.3,18.3,66
20130901|2013-03-28 08:30,28,18.33,18.45,18.28,18.35,117
20130901|2013-03-28 09:00,28,18.35,18.4,18.35,18.4,87
20130901|2013-03-28 09:30,28,18.4,18.4,18.28,18.35,214
20130901|2013-03-28 10:00,28,18.35,18.45,18.35,18.35,181
20130901|2013-03-28 10:30,28,18.35,18.4,18.33,18.4,44
20130901|2013-03-28 11:00,28,18.38,18.46,18.38,18.45,178
20130901|2013-03-28 11:30,28,18.45,18.45,18.4,18.43,30
20130901|2013-03-28 12:00,28,18.43,18.43,18.4,18.43,10
20130901|2013-03-28 12:30,28,18.42,18.45,18.42,18.45,7
20130901|2013-03-28 13:00,28,18.4,18.45,18.4,18.45,30
20130901|2013-03-28 13:30,28,18.42,18.43,18.42,18.43,11
20130901|2013-03-28 14:00,28,18.45,18.49,18.43,18.45,41
20130901|2013-03-28 14:30,28,18.45,18.45,18.4,18.4,5
20130901|2013-03-28 15:00,28,18.45,18.5,18.4,18.45,335
20130901|2013-03-28 15:30,28,18.43,18.43,18.43,18.43,1
20130901|2013-04-01 07:00,1,18.43,18.43,18.38,18.4,19
20130901|2013-04-01 07:30,1,18.4,18.43,18.4,18.43,36
20130901|2013-04-01 08:00,1,18.43,18.43,18.43,18.43,3
20130901|2013-04-01 08:30,1,18.4,18.46,18.38,18.45,165
20130901|2013-04-01 09:00,1,18.5,18.5,18.35,18.4,90
20130901|2013-04-01 09:30,1,18.4,18.5,18.4,18.5,23
20130901|2013-04-01 10:00,1,18.5,18.53,18.4,18.45,123
20130901|2013-04-01 10:30,1,18.47,18.48,18.4,18.42,76
20130901|2013-04-01 11:00,1,18.45,18.46,18.4,18.45,31
20130901|2013-04-01 11:30,1,18.45,18.47,18.38,18.4,45
20130901|2013-04-01 12:00,1,18.35,18.41,18.35,18.38,37
20130901|2013-04-01 12:30,1,18.4,18.47,18.4,18.44,114
20130901|2013-04-01 13:00,1,18.4,18.45,18.38,18.45,93
20130901|2013-04-01 13:30,1,18.44,18.46,18.43,18.43,39
20130901|2013-04-01 14:00,1,18.45,18.5,18.45,18.49,67
20130901|2013-04-01 14:30,1,18.5,18.52,18.45,18.48,69
20130901|2013-04-01 15:00,1,18.5,18.62,18.48,18.62,746
20130901|2013-04-01 15:30,1,18.65,18.65,18.65,18.65,9
20130901|2013-04-02 07:00,2,18.45,18.45,18.35,18.37,53
20130901|2013-04-02 07:30,2,18.37,18.45,18.37,18.42,47
20130901|2013-04-02 08:00,2,18.4,18.45,18.4,18.4,36
20130901|2013-04-02 08:30,2,18.4,18.45,18.25,18.3,880
20130901|2013-04-02 09:00,2,18.3,18.35,18.28,18.33,121
20130901|2013-04-02 09:30,2,18.33,18.35,18.25,18.3,222
20130901|2013-04-02 10:00,2,18.29,18.35,18.25,18.29,190
20130901|2013-04-02 10:30,2,18.25,18.3,18.25,18.3,84
20130901|2013-04-02 11:00,2,18.3,18.3,18.25,18.3,33
20130901|2013-04-02 11:30,2,18.3,18.35,18.25,18.25,83
20130901|2013-04-02 12:00,2,18.3,18.34,18.3,18.34,33
20130901|2013-04-02 12:30,2,18.3,18.35,18.3,18.35,14
20130901|2013-04-02 13:00,2,18.34,18.35,18.29,18.34,64
20130901|2013-04-02 13:30,2,18.33,18.39,18.3,18.35,386
20130901|2013-04-02 14:00,2,18.35,18.37,18.3,18.35,99
20130901|2013-04-02 14:30,2,18.3,18.45,18.3,18.36,153
20130901|2013-04-02 15:00,2,18.3,18.35,18.3,18.35,652
20130901|2013-04-02 15:30,2,18.33,18.33,18.33,18.33,6
20130901|2013-04-03 07:00,3,18.3,18.3,18.26,18.3,98
20130901|2013-04-03 07:30,3,18.3,18.3,18.3,18.3,5
20130901|2013-04-03 08:00,3,18.25,18.3,18.25,18.3,41
20130901|2013-04-03 08:30,3,18.3,18.35,18.15,18.3,629
20130901|2013-04-03 09:00,3,18.3,18.42,18.3,18.3,365
20130901|2013-04-03 09:30,3,18.35,18.35,18.3,18.35,136
20130901|2013-04-03 10:00,3,18.35,18.4,18.3,18.33,229
20130901|2013-04-03 10:30,3,18.33,18.36,18.3,18.31,71
20130901|2013-04-03 11:00,3,18.33,18.34,18.3,18.34,113
20130901|2013-04-03 11:30,3,18.34,18.35,18.3,18.34,82
20130901|2013-04-03 12:00,3,18.34,18.35,18.25,18.35,215
20130901|2013-04-03 12:30,3,18.36,18.48,18.35,18.47,322
20130901|2013-04-03 13:00,3,18.45,18.5,18.35,18.37,121
20130901|2013-04-03 13:30,3,18.35,18.4,18.3,18.37,318
20130901|2013-04-03 14:00,3,18.35,18.4,18.3,18.37,97
20130901|2013-04-03 14:30,3,18.37,18.5,18.35,18.45,370
20130901|2013-04-03 15:00,3,18.45,18.5,18.4,18.49,306
20130901|2013-04-03 15:30,3,18.49,18.49,18.49,18.49,35
20130901|2013-04-04 07:00,4,18.34,18.36,18.28,18.32,86
20130901|2013-04-04 07:30,4,18.35,18.45,18.34,18.4,47
20130901|2013-04-04 08:00,4,18.39,18.45,18.37,18.4,135
20130901|2013-04-04 08:30,4,18.4,18.43,18.35,18.42,235
20130901|2013-04-04 09:00,4,18.4,18.65,18.4,18.58,347
20130901|2013-04-04 09:30,4,18.58,18.6,18.45,18.53,363
20130901|2013-04-04 10:00,4,18.55,18.57,18.53,18.54,161
20130901|2013-04-04 10:30,4,18.55,18.6,18.45,18.57,303
20130901|2013-04-04 11:00,4,18.6,18.66,18.57,18.61,419
20130901|2013-04-04 11:30,4,18.62,18.65,18.5,18.55,260
20130901|2013-04-04 12:00,4,18.55,18.6,18.5,18.5,283
20130901|2013-04-04 12:30,4,18.5,18.53,18.35,18.42,267
20130901|2013-04-04 13:00,4,18.4,18.55,18.4,18.52,523
20130901|2013-04-04 13:30,4,18.5,18.52,18.4,18.46,211
20130901|2013-04-04 14:00,4,18.45,18.45,18.4,18.45,112
20130901|2013-04-04 14:30,4,18.4,18.42,18.28,18.3,771
20130901|2013-04-04 15:00,4,18.32,18.45,18.25,18.4,1085
20130901|2013-04-04 15:30,4,18.42,18.42,18.42,18.42,5
20130901|2013-04-05 07:00,5,18.6,18.75,18.55,18.62,104
20130901|2013-04-05 07:30,5,18.7,19,18.66,19,279
20130901|2013-04-05 08:00,5,18.95,18.98,18.85,18.95,301
20130901|2013-04-05 08:30,5,18.9,18.95,18.75,18.82,424
20130901|2013-04-05 09:00,5,18.8,18.88,18.8,18.8,268
20130901|2013-04-05 09:30,5,18.75,18.8,18.6,18.6,365
20130901|2013-04-05 10:00,5,18.6,18.6,18.45,18.55,216
20130901|2013-04-05 10:30,5,18.58,18.7,18.55,18.65,374
20130901|2013-04-05 11:00,5,18.65,18.75,18.65,18.65,293
20130901|2013-04-05 11:30,5,18.68,18.68,18.6,18.65,178
20130901|2013-04-05 12:00,5,18.6,18.65,18.55,18.6,204
20130901|2013-04-05 12:30,5,18.58,18.6,18.55,18.6,211
20130901|2013-04-05 13:00,5,18.6,18.6,18.55,18.6,146
20130901|2013-04-05 13:30,5,18.55,18.55,18.5,18.5,125
20130901|2013-04-05 14:00,5,18.55,18.65,18.55,18.6,117
20130901|2013-04-05 14:30,5,18.63,18.65,18.35,18.4,337
20130901|2013-04-05 15:00,5,18.4,18.55,18.35,18.5,688
20130901|2013-04-05 15:30,5,18.5,18.5,18.5,18.5,1
20130901|2013-04-08 07:00,8,18.4,18.4,18.32,18.32,105
20130901|2013-04-08 07:30,8,18.32,18.34,18.28,18.31,92
20130901|2013-04-08 08:00,8,18.29,18.33,18.27,18.3,77
20130901|2013-04-08 08:30,8,18.3,18.41,18.25,18.35,438
20130901|2013-04-08 09:00,8,18.35,18.4,18.3,18.36,260
20130901|2013-04-08 09:30,8,18.3,18.34,18.25,18.25,448
20130901|2013-04-08 10:00,8,18.25,18.27,18.2,18.25,190
20130901|2013-04-08 10:30,8,18.2,18.25,18.15,18.2,331
20130901|2013-04-08 11:00,8,18.15,18.27,18.15,18.25,197
20130901|2013-04-08 11:30,8,18.2,18.24,18.15,18.15,54
20130901|2013-04-08 12:00,8,18.15,18.2,18.15,18.15,83
20130901|2013-04-08 12:30,8,18.2,18.23,18.15,18.15,421
20130901|2013-04-08 13:00,8,18.15,18.2,18.15,18.15,98
20130901|2013-04-08 13:30,8,18.15,18.2,18.15,18.2,83
20130901|2013-04-08 14:00,8,18.17,18.19,18.1,18.15,227
20130901|2013-04-08 14:30,8,18.15,18.15,18.1,18.1,164
20130901|2013-04-08 15:00,8,18.1,18.15,18.05,18.15,857
20130901|2013-04-08 15:30,8,18.12,18.13,18.11,18.12,193
20130901|2013-04-09 07:00,9,18.1,18.1,18,18,47
20130901|2013-04-09 07:30,9,18,18,17.91,17.93,129
20130901|2013-04-09 08:00,9,17.95,17.95,17.95,17.95,6
20130901|2013-04-09 08:30,9,17.95,18.15,17.9,18.13,311
20130901|2013-04-09 09:00,9,18.1,18.12,18.03,18.07,68
20130901|2013-04-09 09:30,9,18.06,18.22,18.05,18.1,573
20130901|2013-04-09 10:00,9,18.1,18.15,18.05,18.12,94
20130901|2013-04-09 10:30,9,18.1,18.12,18.05,18.08,130
20130901|2013-04-09 11:00,9,18.05,18.1,17.99,18,340
20130901|2013-04-09 11:30,9,18,18.03,17.97,18,193
20130901|2013-04-09 12:00,9,18,18.02,17.89,17.98,379
20130901|2013-04-09 12:30,9,17.96,17.98,17.96,17.97,8
20130901|2013-04-09 13:00,9,17.95,18,17.95,17.98,116
20130901|2013-04-09 13:30,9,17.97,17.98,17.9,17.93,132
20130901|2013-04-09 14:00,9,17.94,17.95,17.9,17.9,763
20130901|2013-04-09 14:30,9,17.9,18,17.9,17.97,175
20130901|2013-04-09 15:00,9,18,18,17.9,17.95,1167
20130901|2013-04-09 15:30,9,17.93,17.94,17.91,17.93,109
20130901|2013-04-10 07:00,10,17.85,17.9,17.8,17.8,118
20130901|2013-04-10 07:30,10,17.8,17.85,17.75,17.84,171
20130901|2013-04-10 08:00,10,17.85,17.85,17.78,17.78,16
20130901|2013-04-10 08:30,10,17.79,17.8,17.7,17.77,671
20130901|2013-04-10 09:00,10,17.75,17.8,17.65,17.67,1085
20130901|2013-04-10 09:30,10,17.65,17.69,17.6,17.6,82
20130901|2013-04-10 10:00,10,17.65,17.7,17.6,17.68,285
20130901|2013-04-10 10:30,10,17.65,17.75,17.65,17.7,370
20130901|2013-04-10 11:00,10,17.7,17.73,17.6,17.65,150
20130901|2013-04-10 11:30,10,17.65,17.65,17.6,17.6,90
20130901|2013-04-10 12:00,10,17.6,17.64,17.6,17.6,120
20130901|2013-04-10 12:30,10,17.62,17.65,17.6,17.6,113
20130901|2013-04-10 13:00,10,17.62,17.65,17.6,17.6,146
20130901|2013-04-10 13:30,10,17.64,17.68,17.64,17.65,123
20130901|2013-04-10 14:00,10,17.65,17.69,17.65,17.67,70
20130901|2013-04-10 14:30,10,17.68,17.69,17.65,17.65,54
20130901|2013-04-10 15:00,10,17.65,17.8,17.64,17.7,374
20130901|2013-04-10 15:30,10,17.71,17.73,17.71,17.72,177
20130901|2013-04-11 07:00,11,17.7,17.7,17.55,17.59,67
20130901|2013-04-11 07:30,11,17.59,17.6,17.53,17.55,138
20130901|2013-04-11 08:00,11,17.58,17.6,17.58,17.6,29
20130901|2013-04-11 08:30,11,17.59,17.67,17.55,17.58,280
20130901|2013-04-11 09:00,11,17.55,17.57,17.45,17.45,202
20130901|2013-04-11 09:30,11,17.45,17.5,17.45,17.47,161
20130901|2013-04-11 10:00,11,17.45,17.6,17.45,17.55,170
20130901|2013-04-11 10:30,11,17.6,17.67,17.5,17.62,328
20130901|2013-04-11 11:00,11,17.65,17.75,17.6,17.75,92
20130901|2013-04-11 11:30,11,17.7,17.75,17.65,17.67,183
20130901|2013-04-11 12:00,11,17.61,17.65,17.6,17.65,95
20130901|2013-04-11 12:30,11,17.65,17.65,17.55,17.63,107
20130901|2013-04-11 13:00,11,17.65,17.7,17.6,17.65,74
20130901|2013-04-11 13:30,11,17.7,17.75,17.65,17.73,108
20130901|2013-04-11 14:00,11,17.7,17.77,17.65,17.75,149
20130901|2013-04-11 14:30,11,17.73,17.8,17.69,17.72,489
20130901|2013-04-11 15:00,11,17.65,17.75,17.65,17.65,919
20130901|2013-04-11 15:30,11,17.62,17.63,17.61,17.62,111
20130901|2013-04-12 07:00,12,17.73,17.81,17.73,17.81,67
20130901|2013-04-12 07:30,12,17.83,17.85,17.74,17.78,60
20130901|2013-04-12 08:00,12,17.8,17.8,17.75,17.79,77
20130901|2013-04-12 08:30,12,17.75,17.82,17.64,17.72,301
20130901|2013-04-12 09:00,12,17.75,17.79,17.7,17.7,94
20130901|2013-04-12 09:30,12,17.72,17.88,17.72,17.8,227
20130901|2013-04-12 10:00,12,17.83,17.85,17.73,17.73,77
20130901|2013-04-12 10:30,12,17.75,17.75,17.66,17.66,77
20130901|2013-04-12 11:00,12,17.65,17.67,17.62,17.65,139
20130901|2013-04-12 11:30,12,17.61,17.63,17.61,17.63,2
20130901|2013-04-12 12:00,12,17.63,17.65,17.6,17.65,80
20130901|2013-04-12 12:30,12,17.64,17.65,17.62,17.65,37
20130901|2013-04-12 13:00,12,17.65,17.69,17.63,17.67,17
20130901|2013-04-12 13:30,12,17.67,17.69,17.65,17.65,74
20130901|2013-04-12 14:00,12,17.6,17.62,17.52,17.52,253
20130901|2013-04-12 14:30,12,17.55,17.55,17.4,17.4,460
20130901|2013-04-12 15:00,12,17.45,17.47,17.35,17.45,1069
20130901|2013-04-12 15:30,12,17.43,17.43,17.43,17.43,1
20130901|2013-04-15 07:00,15,17.55,17.6,17.4,17.45,87
20130901|2013-04-15 07:30,15,17.45,17.5,17.42,17.45,8
20130901|2013-04-15 08:00,15,17.45,17.46,17.4,17.45,40
20130901|2013-04-15 08:30,15,17.45,17.58,17.43,17.45,359
20130901|2013-04-15 09:00,15,17.49,17.6,17.46,17.55,185
20130901|2013-04-15 09:30,15,17.5,17.51,17.35,17.4,163
20130901|2013-04-15 10:00,15,17.44,17.55,17.4,17.55,822
20130901|2013-04-15 10:30,15,17.52,17.69,17.45,17.68,618
20130901|2013-04-15 11:00,15,17.65,17.72,17.62,17.68,547
20130901|2013-04-15 11:30,15,17.68,17.7,17.57,17.62,667
20130901|2013-04-15 12:00,15,17.62,17.7,17.58,17.7,1382
20130901|2013-04-15 12:30,15,17.7,17.78,17.64,17.76,665
20130901|2013-04-15 13:00,15,17.8,17.85,17.75,17.8,568
20130901|2013-04-15 13:30,15,17.8,17.81,17.65,17.8,925
20130901|2013-04-15 14:00,15,17.81,17.9,17.7,17.85,1274
20130901|2013-04-15 14:30,15,17.85,18.75,17.82,18.17,1819
20130901|2013-04-15 15:00,15,18.19,18.65,18.17,18.5,1728
20130901|2013-04-15 15:30,15,18.49,18.49,18.49,18.49,20
20130901|2013-04-16 07:00,16,17.95,18,17.59,17.75,573
20130901|2013-04-16 07:30,16,17.7,17.95,17.7,17.88,354
20130901|2013-04-16 08:00,16,17.85,17.92,17.8,17.8,265
20130901|2013-04-16 08:30,16,17.87,18,17.7,17.75,784
20130901|2013-04-16 09:00,16,17.78,17.9,17.7,17.82,470
20130901|2013-04-16 09:30,16,17.82,17.93,17.8,17.8,396
20130901|2013-04-16 10:00,16,17.8,17.84,17.65,17.75,773
20130901|2013-04-16 10:30,16,17.7,17.75,17.55,17.63,463
20130901|2013-04-16 11:00,16,17.6,17.65,17.6,17.6,195
20130901|2013-04-16 11:30,16,17.61,17.65,17.55,17.55,173
20130901|2013-04-16 12:00,16,17.55,17.59,17.53,17.58,385
20130901|2013-04-16 12:30,16,17.56,17.6,17.5,17.56,464
20130901|2013-04-16 13:00,16,17.55,17.6,17.5,17.55,455
20130901|2013-04-16 13:30,16,17.55,17.6,17.45,17.45,635
20130901|2013-04-16 14:00,16,17.5,17.6,17.48,17.52,942
20130901|2013-04-16 14:30,16,17.5,17.54,17.35,17.35,1305
20130901|2013-04-16 15:00,16,17.35,17.75,17.35,17.75,2851
20130901|2013-04-16 15:30,16,17.72,17.72,17.72,17.72,3
20130901|2013-04-17 07:00,17,17.9,17.95,17.85,17.9,495
20130901|2013-04-17 07:30,17,17.9,17.92,17.85,17.88,251
20130901|2013-04-17 08:00,17,17.85,17.9,17.77,17.85,450
20130901|2013-04-17 08:30,17,17.85,18.03,17.78,17.85,1481
20130901|2013-04-17 09:00,17,17.82,17.95,17.75,17.9,875
20130901|2013-04-17 09:30,17,17.92,18.35,17.92,18.35,1465
20130901|2013-04-17 10:00,17,18.33,18.35,17.95,17.95,968
20130901|2013-04-17 10:30,17,17.97,18.07,17.91,18.05,682
20130901|2013-04-17 11:00,17,18.05,18.35,18.05,18.33,422
20130901|2013-04-17 11:30,17,18.32,18.35,18.2,18.24,600
20130901|2013-04-17 12:00,17,18.24,18.25,18.1,18.15,556
20130901|2013-04-17 12:30,17,18.15,18.15,18,18.07,1138
20130901|2013-04-17 13:00,17,18.07,18.2,18.05,18.1,674
20130901|2013-04-17 13:30,17,18.15,18.3,18.1,18.21,470
20130901|2013-04-17 14:00,17,18.24,18.34,18.19,18.27,921
20130901|2013-04-17 14:30,17,18.27,18.33,18.07,18.1,1536
20130901|2013-04-17 15:00,17,18.1,18.15,17.94,18,1607
20130901|2013-04-17 15:30,17,18,18,18,18,7
20130901|2013-04-18 07:00,18,17.9,17.95,17.85,17.92,154
20130901|2013-04-18 07:30,18,17.9,18,17.86,17.95,192
20130901|2013-04-18 08:00,18,18,18.12,17.95,18.07,223
20130901|2013-04-18 08:30,18,18.1,18.37,18.05,18.25,1195
20130901|2013-04-18 09:00,18,18.25,18.54,18.25,18.3,1086
20130901|2013-04-18 09:30,18,18.3,18.41,18.18,18.25,1077
20130901|2013-04-18 10:00,18,18.3,18.35,18.23,18.35,424
20130901|2013-04-18 10:30,18,18.35,18.5,18.3,18.45,212
20130901|2013-04-18 11:00,18,18.4,18.52,18.4,18.43,117
20130901|2013-04-18 11:30,18,18.44,18.47,18.34,18.39,204
20130901|2013-04-18 12:00,18,18.4,18.45,18.35,18.4,214
20130901|2013-04-18 12:30,18,18.4,18.55,18.4,18.48,216
20130901|2013-04-18 13:00,18,18.45,18.65,18.45,18.5,485
20130901|2013-04-18 13:30,18,18.54,18.7,18.5,18.65,420
20130901|2013-04-18 14:00,18,18.6,18.67,18.4,18.47,420
20130901|2013-04-18 14:30,18,18.45,18.47,18.25,18.35,629
20130901|2013-04-18 15:00,18,18.35,18.65,18.35,18.6,1680
20130901|2013-04-18 15:30,18,18.58,18.58,18.58,18.58,54
20130901|2013-04-19 07:00,19,18.25,18.42,18.25,18.4,223
20130901|2013-04-19 07:30,19,18.43,18.45,18.38,18.4,192
20130901|2013-04-19 08:00,19,18.4,18.45,18.35,18.37,323
20130901|2013-04-19 08:30,19,18.4,18.55,18.3,18.4,1367
20130901|2013-04-19 09:00,19,18.4,18.51,18.37,18.45,1148
20130901|2013-04-19 09:30,19,18.45,18.5,18.25,18.25,810
20130901|2013-04-19 10:00,19,18.25,18.3,18.1,18.2,871
20130901|2013-04-19 10:30,19,18.18,18.28,18.11,18.26,617
20130901|2013-04-19 11:00,19,18.27,18.3,18.2,18.28,245
20130901|2013-04-19 11:30,19,18.29,18.35,18.28,18.32,144
20130901|2013-04-19 12:00,19,18.35,18.5,18.35,18.35,303
20130901|2013-04-19 12:30,19,18.35,18.35,18.28,18.3,191
20130901|2013-04-19 13:00,19,18.3,18.31,18.25,18.25,125
20130901|2013-04-19 13:30,19,18.25,18.35,18.25,18.35,93
20130901|2013-04-19 14:00,19,18.35,18.4,18.2,18.22,840
20130901|2013-04-19 14:30,19,18.23,18.35,18.15,18.35,1171
20130901|2013-04-19 15:00,19,18.3,18.75,18.3,18.7,4666
20130901|2013-04-19 15:30,19,18.72,18.72,18.72,18.72,1
20130901|2013-04-22 07:00,22,18.45,18.45,18.33,18.33,186
20130901|2013-04-22 07:30,22,18.33,18.5,18.33,18.42,265
20130901|2013-04-22 08:00,22,18.45,18.49,18.4,18.45,229
20130901|2013-04-22 08:30,22,18.45,18.55,18.35,18.4,1480
20130901|2013-04-22 09:00,22,18.4,18.6,18.37,18.55,1056
20130901|2013-04-22 09:30,22,18.55,18.62,18.33,18.34,1069
20130901|2013-04-22 10:00,22,18.34,18.37,18.28,18.28,804
20130901|2013-04-22 10:30,22,18.34,18.35,18.25,18.27,546
20130901|2013-04-22 11:00,22,18.25,18.3,18.1,18.15,621
20130901|2013-04-22 11:30,22,18.15,18.2,18.05,18.2,351
20130901|2013-04-22 12:00,22,18.2,18.25,18.15,18.17,178
20130901|2013-04-22 12:30,22,18.15,18.25,18.1,18.25,458
20130901|2013-04-22 13:00,22,18.2,18.2,17.95,18.03,922
20130901|2013-04-22 13:30,22,18.05,18.1,17.94,18.05,635
20130901|2013-04-22 14:00,22,18,18.1,18,18.05,738
20130901|2013-04-22 14:30,22,18.05,18.25,18,18.25,604
20130901|2013-04-22 15:00,22,18.2,18.2,18.05,18.1,1985
20130901|2013-04-22 15:30,22,18.09,18.12,18.09,18.12,145
20130901|2013-04-23 07:00,23,17.9,17.97,17.74,17.75,163
20130901|2013-04-23 07:30,23,17.75,17.8,17.7,17.8,218
20130901|2013-04-23 08:00,23,17.78,17.85,17.75,17.75,219
20130901|2013-04-23 08:30,23,17.7,17.8,17.65,17.71,783
20130901|2013-04-23 09:00,23,17.7,17.7,17.6,17.64,585
20130901|2013-04-23 09:30,23,17.63,17.65,17.6,17.64,302
20130901|2013-04-23 10:00,23,17.63,17.65,17.56,17.57,253
20130901|2013-04-23 10:30,23,17.56,17.6,17.5,17.58,848
20130901|2013-04-23 11:00,23,17.6,17.64,17.58,17.6,217
20130901|2013-04-23 11:30,23,17.6,17.65,17.6,17.62,100
20130901|2013-04-23 12:00,23,17.6,18.55,17.6,17.68,2364
20130901|2013-04-23 12:30,23,17.68,17.75,17.64,17.65,206
20130901|2013-04-23 13:00,23,17.65,17.7,17.6,17.7,113
20130901|2013-04-23 13:30,23,17.71,17.74,17.6,17.61,213
20130901|2013-04-23 14:00,23,17.6,17.64,17.58,17.58,146
20130901|2013-04-23 14:30,23,17.58,17.58,17.5,17.5,323
20130901|2013-04-23 15:00,23,17.55,17.55,17.4,17.4,1069
20130901|2013-04-23 15:30,23,17.42,17.42,17.41,17.42,267
20130901|2013-04-24 07:00,24,17.35,17.55,17.35,17.4,210
20130901|2013-04-24 07:30,24,17.44,17.45,17.35,17.45,374
20130901|2013-04-24 08:00,24,17.4,17.45,17.35,17.44,255
20130901|2013-04-24 08:30,24,17.4,17.5,17.36,17.45,803
20130901|2013-04-24 09:00,24,17.45,17.55,17.43,17.45,675
20130901|2013-04-24 09:30,24,17.45,17.47,17.3,17.38,730
20130901|2013-04-24 10:00,24,17.35,17.45,17.3,17.4,702
20130901|2013-04-24 10:30,24,17.38,17.4,17.35,17.35,118
20130901|2013-04-24 11:00,24,17.35,17.38,17.35,17.35,31
20130901|2013-04-24 11:30,24,17.4,17.43,17.35,17.42,78
20130901|2013-04-24 12:00,24,17.35,17.39,17.31,17.37,52
20130901|2013-04-24 12:30,24,17.35,17.35,17.34,17.35,22
20130901|2013-04-24 13:00,24,17.34,17.35,17.33,17.33,65
20130901|2013-04-24 13:30,24,17.33,17.35,17.29,17.3,75
20130901|2013-04-24 14:00,24,17.3,17.4,17.3,17.38,422
20130901|2013-04-24 14:30,24,17.39,17.48,17.35,17.44,519
20130901|2013-04-24 15:00,24,17.45,17.45,17.35,17.45,432
20130901|2013-04-24 15:30,24,17.42,17.43,17.42,17.43,32
20130901|2013-04-25 07:00,25,17.2,17.28,17.18,17.21,287
20130901|2013-04-25 07:30,25,17.2,17.25,17.19,17.22,140
20130901|2013-04-25 08:00,25,17.22,17.25,17.22,17.25,80
20130901|2013-04-25 08:30,25,17.25,17.37,17.2,17.3,364
20130901|2013-04-25 09:00,25,17.26,17.29,17.2,17.25,228
20130901|2013-04-25 09:30,25,17.21,17.26,17.15,17.23,249
20130901|2013-04-25 10:00,25,17.22,17.34,17.2,17.3,127
20130901|2013-04-25 10:30,25,17.3,17.3,17.2,17.25,318
20130901|2013-04-25 11:00,25,17.27,17.27,17.24,17.24,42
20130901|2013-04-25 11:30,25,17.23,17.24,17.2,17.24,26
20130901|2013-04-25 12:00,25,17.25,17.25,17.2,17.22,63
20130901|2013-04-25 12:30,25,17.22,17.27,17.21,17.27,72
20130901|2013-04-25 13:00,25,17.25,17.29,17.25,17.29,79
20130901|2013-04-25 13:30,25,17.3,17.44,17.3,17.4,365
20130901|2013-04-25 14:00,25,17.45,17.55,17.4,17.5,873
20130901|2013-04-25 14:30,25,17.45,17.5,17.37,17.45,177
20130901|2013-04-25 15:00,25,17.45,17.45,17.35,17.4,632
20130901|2013-04-25 15:30,25,17.43,17.43,17.42,17.43,100
20130901|2013-04-26 07:00,26,17.55,17.6,17.54,17.58,389
20130901|2013-04-26 07:30,26,17.6,17.75,17.55,17.68,640
20130901|2013-04-26 08:00,26,17.65,17.69,17.55,17.55,186
20130901|2013-04-26 08:30,26,17.55,17.63,17.43,17.45,451
20130901|2013-04-26 09:00,26,17.43,17.6,17.4,17.5,251
20130901|2013-04-26 09:30,26,17.48,17.55,17.45,17.52,111
20130901|2013-04-26 10:00,26,17.5,17.55,17.47,17.53,243
20130901|2013-04-26 10:30,26,17.53,17.55,17.49,17.52,136
20130901|2013-04-26 11:00,26,17.55,17.55,17.45,17.5,120
20130901|2013-04-26 11:30,26,17.49,17.55,17.42,17.42,197
20130901|2013-04-26 12:00,26,17.45,17.45,17.35,17.39,125
20130901|2013-04-26 12:30,26,17.35,17.45,17.35,17.37,97
20130901|2013-04-26 13:00,26,17.35,17.54,17.35,17.5,128
20130901|2013-04-26 13:30,26,17.45,17.5,17.4,17.4,124
20130901|2013-04-26 14:00,26,17.4,17.44,17.35,17.43,183
20130901|2013-04-26 14:30,26,17.4,17.45,17.35,17.35,500
20130901|2013-04-26 15:00,26,17.4,17.5,17.36,17.45,872
20130901|2013-04-26 16:30,26,17.48,17.49,17.47,17.48,76
20130901|2013-04-29 07:00,29,17.3,17.35,17.25,17.3,62
20130901|2013-04-29 07:30,29,17.25,17.29,17.25,17.28,60
20130901|2013-04-29 08:00,29,17.25,17.25,17.2,17.22,117
20130901|2013-04-29 08:30,29,17.25,17.35,17.2,17.23,1178
20130901|2013-04-29 09:00,29,17.25,17.26,17.15,17.2,452
20130901|2013-04-29 09:30,29,17.18,17.35,17.15,17.2,500
20130901|2013-04-29 10:00,29,17.2,17.25,17.15,17.15,655
20130901|2013-04-29 10:30,29,17.15,17.2,17.05,17.1,300
20130901|2013-04-29 11:00,29,17.11,17.11,17,17.05,218
20130901|2013-04-29 11:30,29,17.02,17.11,17,17.1,140
20130901|2013-04-29 12:00,29,17.15,17.2,17.1,17.14,551
20130901|2013-04-29 12:30,29,17.15,17.15,17.05,17.15,164
20130901|2013-04-29 13:00,29,17.1,17.25,17.1,17.22,411
20130901|2013-04-29 13:30,29,17.15,17.2,17.1,17.1,136
20130901|2013-04-29 14:00,29,17.1,17.33,17.1,17.29,542
20130901|2013-04-29 14:30,29,17.3,17.35,17.25,17.25,273
20130901|2013-04-29 15:00,29,17.3,17.4,17.25,17.4,568
20130901|2013-04-30 07:00,30,17.36,17.4,17.35,17.37,41
20130901|2013-04-30 07:30,30,17.35,17.38,17.3,17.3,82
20130901|2013-04-30 08:00,30,17.3,17.35,17.3,17.35,111
20130901|2013-04-30 08:30,30,17.35,17.44,17.3,17.4,436
20130901|2013-04-30 09:00,30,17.4,17.5,17.35,17.43,475
20130901|2013-04-30 09:30,30,17.4,17.45,17.3,17.4,318
20130901|2013-04-30 10:00,30,17.35,17.4,17.25,17.25,490
20130901|2013-04-30 10:30,30,17.29,17.3,17.2,17.21,309
20130901|2013-04-30 11:00,30,17.25,17.3,17.2,17.3,336
20130901|2013-04-30 11:30,30,17.3,17.3,17.15,17.2,282
20130901|2013-04-30 12:00,30,17.2,17.32,17.17,17.3,767
20130901|2013-04-30 12:30,30,17.3,17.3,17.25,17.3,408
20130901|2013-04-30 13:00,30,17.3,17.35,17.25,17.35,1042
20130901|2013-04-30 13:30,30,17.35,17.35,17.2,17.25,110
20130901|2013-04-30 14:00,30,17.24,17.25,17.2,17.2,156
20130901|2013-04-30 14:30,30,17.25,17.25,17.15,17.2,579
20130901|2013-04-30 15:00,30,17.23,17.25,17.15,17.25,1035
20130901|2013-04-30 15:30,30,17.23,17.23,17.22,17.22,102
20130901|2013-05-01 07:00,1,17.22,17.27,17.22,17.23,61
20130901|2013-05-01 07:30,1,17.25,17.3,17.23,17.29,33
20130901|2013-05-01 08:00,1,17.3,17.35,17.29,17.33,72
20130901|2013-05-01 08:30,1,17.3,17.4,17.3,17.35,402
20130901|2013-05-01 09:00,1,17.35,17.44,17.32,17.35,237
20130901|2013-05-01 09:30,1,17.4,17.45,17.3,17.38,688
20130901|2013-05-01 10:00,1,17.38,17.45,17.37,17.42,235
20130901|2013-05-01 10:30,1,17.4,17.45,17.35,17.38,424
20130901|2013-05-01 11:00,1,17.4,17.4,17.35,17.35,215
20130901|2013-05-01 11:30,1,17.35,17.45,17.35,17.42,39
20130901|2013-05-01 12:00,1,17.45,17.49,17.35,17.4,264
20130901|2013-05-01 12:30,1,17.4,17.46,17.35,17.41,188
20130901|2013-05-01 13:00,1,17.4,17.41,17.32,17.4,324
20130901|2013-05-01 13:30,1,17.4,17.45,17.37,17.4,208
20130901|2013-05-01 14:00,1,17.45,17.65,17.4,17.6,373
20130901|2013-05-01 14:30,1,17.6,17.66,17.55,17.63,637
20130901|2013-05-01 15:00,1,17.63,17.7,17.6,17.65,1313
20130901|2013-05-01 15:30,1,17.64,17.65,17.64,17.65,19
20130901|2013-05-02 07:00,2,17.5,17.52,17.48,17.49,51
20130901|2013-05-02 07:30,2,17.47,17.52,17.35,17.5,175
20130901|2013-05-02 08:00,2,17.5,17.6,17.5,17.54,262
20130901|2013-05-02 08:30,2,17.55,17.62,17.48,17.6,527
20130901|2013-05-02 09:00,2,17.6,17.63,17.43,17.49,1470
20130901|2013-05-02 09:30,2,17.5,17.51,17.45,17.47,132
20130901|2013-05-02 10:00,2,17.46,17.47,17.35,17.37,153
20130901|2013-05-02 10:30,2,17.39,17.39,17.35,17.35,15
20130901|2013-05-02 11:00,2,17.4,17.43,17.35,17.4,556
20130901|2013-05-02 11:30,2,17.43,17.43,17.35,17.35,111
20130901|2013-05-02 12:00,2,17.35,17.4,17.3,17.32,71
20130901|2013-05-02 12:30,2,17.34,17.34,17.3,17.34,12
20130901|2013-05-02 13:00,2,17.32,17.37,17.3,17.3,391
20130901|2013-05-02 13:30,2,17.3,17.35,17.25,17.31,181
20130901|2013-05-02 14:00,2,17.31,17.35,17.3,17.3,53
20130901|2013-05-02 14:30,2,17.35,17.4,17.3,17.37,185
20130901|2013-05-02 15:00,2,17.37,17.5,17.35,17.5,971
20130901|2013-05-02 15:30,2,17.49,17.5,17.48,17.5,245
20130901|2013-05-03 07:00,3,17.45,17.49,17.4,17.49,110
20130901|2013-05-03 07:30,3,17.4,17.45,17.18,17.2,561
20130901|2013-05-03 08:00,3,17.18,17.25,17.16,17.2,129
20130901|2013-05-03 08:30,3,17.2,17.35,17.15,17.3,460
20130901|2013-05-03 09:00,3,17.3,17.33,17.2,17.25,242
20130901|2013-05-03 09:30,3,17.23,17.3,17.2,17.3,111
20130901|2013-05-03 10:00,3,17.28,17.31,17.2,17.3,676
20130901|2013-05-03 10:30,3,17.3,17.32,17.2,17.2,479
20130901|2013-05-03 11:00,3,17.2,17.25,17.2,17.23,260
20130901|2013-05-03 11:30,3,17.25,17.25,17.2,17.25,176
20130901|2013-05-03 12:00,3,17.25,17.32,17.24,17.32,207
20130901|2013-05-03 12:30,3,17.3,17.32,17.25,17.25,180
20130901|2013-05-03 13:00,3,17.3,17.35,17.29,17.29,313
20130901|2013-05-03 13:30,3,17.25,17.35,17.25,17.32,559
20130901|2013-05-03 14:00,3,17.33,17.4,17.3,17.33,567
20130901|2013-05-03 14:30,3,17.33,17.38,17.25,17.3,890
20130901|2013-05-03 15:00,3,17.35,17.35,17.2,17.25,515
20130901|2013-05-03 15:30,3,17.22,17.23,17.22,17.23,144
20130901|2013-05-06 07:00,6,17.25,17.35,17.25,17.34,85
20130901|2013-05-06 07:30,6,17.34,17.4,17.34,17.35,45
20130901|2013-05-06 08:00,6,17.3,17.34,17.3,17.34,199
20130901|2013-05-06 08:30,6,17.3,17.35,17.23,17.28,1088
20130901|2013-05-06 09:00,6,17.25,17.28,17.15,17.16,212
20130901|2013-05-06 09:30,6,17.17,17.18,17.15,17.17,74
20130901|2013-05-06 10:00,6,17.17,17.17,17.1,17.12,104
20130901|2013-05-06 10:30,6,17.1,17.14,17.05,17.07,335
20130901|2013-05-06 11:00,6,17.08,17.1,17.05,17.07,83
20130901|2013-05-06 11:30,6,17.07,17.1,17.05,17.08,87
20130901|2013-05-06 12:00,6,17.08,17.1,17.06,17.09,77
20130901|2013-05-06 12:30,6,17.09,17.1,17.05,17.09,44
20130901|2013-05-06 13:00,6,17.07,17.1,17,17.01,1141
20130901|2013-05-06 13:30,6,17.01,17.03,17,17.02,41
20130901|2013-05-06 14:00,6,17.02,17.05,17,17.02,312
20130901|2013-05-06 14:30,6,17.02,17.1,17,17.03,1341
20130901|2013-05-06 15:00,6,17.03,17.05,16.95,17,1486
20130901|2013-05-06 15:30,6,16.97,17,16.97,16.98,64
20130901|2013-05-07 07:00,7,16.9,16.9,16.75,16.84,301
20130901|2013-05-07 07:30,7,16.85,16.86,16.84,16.85,88
20130901|2013-05-07 08:00,7,16.85,16.87,16.78,16.8,91
20130901|2013-05-07 08:30,7,16.85,16.89,16.77,16.85,338
20130901|2013-05-07 09:00,7,16.82,16.95,16.81,16.84,638
20130901|2013-05-07 09:30,7,16.85,16.89,16.83,16.89,193
20130901|2013-05-07 10:00,7,16.9,16.95,16.9,16.92,80
20130901|2013-05-07 10:30,7,16.9,16.92,16.88,16.91,204
20130901|2013-05-07 11:00,7,16.9,16.9,16.85,16.85,179
20130901|2013-05-07 11:30,7,16.85,16.9,16.82,16.82,147
20130901|2013-05-07 12:00,7,16.82,16.87,16.82,16.85,164
20130901|2013-05-07 12:30,7,16.85,16.87,16.83,16.86,45
20130901|2013-05-07 13:00,7,16.9,16.9,16.83,16.85,186
20130901|2013-05-07 13:30,7,16.86,16.9,16.85,16.85,69
20130901|2013-05-07 14:00,7,16.85,16.85,16.85,16.85,66
20130901|2013-05-07 14:30,7,16.85,16.9,16.8,16.83,326
20130901|2013-05-07 15:00,7,16.85,16.85,16.8,16.8,1079
20130901|2013-05-07 15:30,7,16.83,16.84,16.83,16.83,168
20130901|2013-05-08 07:00,8,16.8,16.88,16.8,16.88,78
20130901|2013-05-08 07:30,8,16.87,16.9,16.85,16.88,75
20130901|2013-05-08 08:00,8,16.87,16.9,16.87,16.9,120
20130901|2013-05-08 08:30,8,16.9,16.95,16.86,16.86,491
20130901|2013-05-08 09:00,8,16.85,16.89,16.79,16.83,644
20130901|2013-05-08 09:30,8,16.84,16.87,16.8,16.87,865
20130901|2013-05-08 10:00,8,16.85,16.89,16.8,16.85,315
20130901|2013-05-08 10:30,8,16.86,16.89,16.85,16.87,107
20130901|2013-05-08 11:00,8,16.86,16.92,16.86,16.91,29
20130901|2013-05-08 11:30,8,16.9,16.95,16.9,16.9,34
20130901|2013-05-08 12:00,8,16.91,16.93,16.9,16.91,29
20130901|2013-05-08 12:30,8,16.94,16.94,16.9,16.93,55
20130901|2013-05-08 13:00,8,16.95,16.95,16.95,16.95,70
20130901|2013-05-08 13:30,8,16.94,17.05,16.94,17.03,376
20130901|2013-05-08 14:00,8,17.03,17.07,16.9,16.92,689
20130901|2013-05-08 14:30,8,16.91,16.95,16.85,16.9,305
20130901|2013-05-08 15:00,8,16.85,17,16.85,16.95,888
20130901|2013-05-08 15:30,8,16.92,16.93,16.92,16.93,203
20130901|2013-05-09 07:00,9,17,17.12,17,17.12,155
20130901|2013-05-09 07:30,9,17.1,17.13,17.05,17.05,114
20130901|2013-05-09 08:00,9,17.05,17.05,17,17,184
20130901|2013-05-09 08:30,9,17,17.1,16.98,17.05,468
20130901|2013-05-09 09:00,9,17.05,17.23,17.04,17.16,766
20130901|2013-05-09 09:30,9,17.17,17.17,17.1,17.12,176
20130901|2013-05-09 10:00,9,17.1,17.15,17.08,17.1,201
20130901|2013-05-09 10:30,9,17.09,17.1,17.05,17.1,44
20130901|2013-05-09 11:00,9,17.09,17.15,17.05,17.1,330
20130901|2013-05-09 11:30,9,17.07,17.11,17.05,17.06,89
20130901|2013-05-09 12:00,9,17.05,17.1,17.03,17.05,206
20130901|2013-05-09 12:30,9,17.05,17.1,17.03,17.1,193
20130901|2013-05-09 13:00,9,17.1,17.15,17.1,17.1,105
20130901|2013-05-09 13:30,9,17.15,17.3,17.15,17.3,316
20130901|2013-05-09 14:00,9,17.3,17.37,17.09,17.12,549
20130901|2013-05-09 14:30,9,17.1,17.29,17.07,17.17,557
20130901|2013-05-09 15:00,9,17.15,17.2,17.12,17.15,488
20130901|2013-05-09 15:30,9,17.18,17.2,17.18,17.18,208
20130901|2013-05-10 07:00,10,17.15,17.25,17.15,17.25,119
20130901|2013-05-10 07:30,10,17.2,17.22,17.2,17.2,14
20130901|2013-05-10 08:00,10,17.2,17.3,17.17,17.28,121
20130901|2013-05-10 08:30,10,17.25,17.35,17.18,17.19,447
20130901|2013-05-10 09:00,10,17.18,17.35,17.17,17.35,449
20130901|2013-05-10 09:30,10,17.35,17.45,17.3,17.3,490
20130901|2013-05-10 10:00,10,17.33,17.39,17.3,17.38,245
20130901|2013-05-10 10:30,10,17.35,17.43,17.34,17.42,167
20130901|2013-05-10 11:00,10,17.41,17.55,17.41,17.45,530
20130901|2013-05-10 11:30,10,17.45,17.5,17.42,17.44,181
20130901|2013-05-10 12:00,10,17.47,17.47,17.38,17.43,182
20130901|2013-05-10 12:30,10,17.43,17.5,17.41,17.48,267
20130901|2013-05-10 13:00,10,17.48,17.5,17.41,17.45,287
20130901|2013-05-10 13:30,10,17.44,17.45,17.39,17.44,100
20130901|2013-05-10 14:00,10,17.44,17.45,17.38,17.42,379
20130901|2013-05-10 14:30,10,17.41,17.42,17.3,17.32,666
20130901|2013-05-10 15:00,10,17.35,17.35,17.25,17.32,457
20130901|2013-05-10 15:30,10,17.27,17.27,17.27,17.27,39
20130901|2013-05-13 07:00,13,17.4,17.5,17.4,17.42,96
20130901|2013-05-13 07:30,13,17.4,17.4,17.35,17.4,48
20130901|2013-05-13 08:00,13,17.4,17.4,17.37,17.37,68
20130901|2013-05-13 08:30,13,17.39,17.5,17.35,17.45,265
20130901|2013-05-13 09:00,13,17.45,17.49,17.37,17.4,491
20130901|2013-05-13 09:30,13,17.4,17.44,17.35,17.42,230
20130901|2013-05-13 10:00,13,17.42,17.47,17.4,17.4,546
20130901|2013-05-13 10:30,13,17.4,17.42,17.35,17.35,98
20130901|2013-05-13 11:00,13,17.35,17.39,17.35,17.38,88
20130901|2013-05-13 11:30,13,17.35,17.41,17.35,17.4,111
20130901|2013-05-13 12:00,13,17.42,17.45,17.4,17.45,64
20130901|2013-05-13 12:30,13,17.45,17.45,17.45,17.45,41
20130901|2013-05-13 13:00,13,17.45,17.45,17.4,17.42,124
20130901|2013-05-13 13:30,13,17.4,17.43,17.37,17.39,95
20130901|2013-05-13 14:00,13,17.39,17.45,17.38,17.4,550
20130901|2013-05-13 14:30,13,17.4,17.45,17.38,17.4,486
20130901|2013-05-13 15:00,13,17.41,17.45,17.35,17.36,869
20130901|2013-05-13 15:30,13,17.39,17.4,17.38,17.39,125
20130901|2013-05-14 07:00,14,17.3,17.34,17.27,17.3,137
20130901|2013-05-14 07:30,14,17.28,17.35,17.28,17.33,97
20130901|2013-05-14 08:00,14,17.3,17.3,17.28,17.3,81
20130901|2013-05-14 08:30,14,17.25,17.3,17.23,17.28,221
20130901|2013-05-14 09:00,14,17.25,17.3,17.23,17.29,304
20130901|2013-05-14 09:30,14,17.25,17.3,17.25,17.3,133
20130901|2013-05-14 10:00,14,17.28,17.32,17.27,17.32,311
20130901|2013-05-14 10:30,14,17.31,17.35,17.3,17.35,81
20130901|2013-05-14 11:00,14,17.35,17.35,17.28,17.3,228
20130901|2013-05-14 11:30,14,17.33,17.35,17.28,17.32,137
20130901|2013-05-14 12:00,14,17.29,17.33,17.29,17.3,92
20130901|2013-05-14 12:30,14,17.28,17.36,17.28,17.36,64
20130901|2013-05-14 13:00,14,17.38,17.4,17.35,17.38,101
20130901|2013-05-14 13:30,14,17.36,17.38,17.33,17.37,130
20130901|2013-05-14 14:00,14,17.38,17.38,17.28,17.3,358
20130901|2013-05-14 14:30,14,17.3,17.3,17.25,17.28,324
20130901|2013-05-14 15:00,14,17.3,17.34,17.25,17.34,243
20130901|2013-05-14 15:30,14,17.33,17.34,17.33,17.33,130
20130901|2013-05-15 07:00,15,17.4,17.4,17.4,17.4,67
20130901|2013-05-15 07:30,15,17.45,17.45,17.43,17.45,22
20130901|2013-05-15 08:00,15,17.45,17.5,17.45,17.48,97
20130901|2013-05-15 08:30,15,17.45,17.47,17.37,17.41,246
20130901|2013-05-15 09:00,15,17.4,17.46,17.4,17.42,129
20130901|2013-05-15 09:30,15,17.43,17.45,17.38,17.4,258
20130901|2013-05-15 10:00,15,17.38,17.4,17.32,17.36,236
20130901|2013-05-15 10:30,15,17.35,17.38,17.34,17.35,106
20130901|2013-05-15 11:00,15,17.4,17.49,17.38,17.48,384
20130901|2013-05-15 11:30,15,17.49,17.5,17.45,17.48,59
20130901|2013-05-15 12:00,15,17.47,17.53,17.45,17.5,265
20130901|2013-05-15 12:30,15,17.51,17.52,17.45,17.45,304
20130901|2013-05-15 13:00,15,17.48,17.5,17.45,17.45,45
20130901|2013-05-15 13:30,15,17.45,17.53,17.45,17.46,219
20130901|2013-05-15 14:00,15,17.5,17.5,17.45,17.47,23
20130901|2013-05-15 14:30,15,17.45,17.5,17.39,17.4,851
20130901|2013-05-15 15:00,15,17.4,17.45,17.36,17.45,585
20130901|2013-05-15 15:30,15,17.4,17.42,17.4,17.4,103
20130901|2013-05-16 07:00,16,17.44,17.44,17.37,17.4,80
20130901|2013-05-16 07:30,16,17.42,17.52,17.42,17.5,197
20130901|2013-05-16 08:00,16,17.5,17.55,17.5,17.5,74
20130901|2013-05-16 08:30,16,17.5,17.55,17.46,17.48,300
20130901|2013-05-16 09:00,16,17.48,17.6,17.44,17.47,1488
20130901|2013-05-16 09:30,16,17.46,17.5,17.43,17.43,782
20130901|2013-05-16 10:00,16,17.44,17.45,17.35,17.37,161
20130901|2013-05-16 10:30,16,17.38,17.42,17.35,17.42,223
20130901|2013-05-16 11:00,16,17.42,17.42,17.35,17.39,80
20130901|2013-05-16 11:30,16,17.35,17.4,17.35,17.4,85
20130901|2013-05-16 12:00,16,17.42,17.42,17.42,17.42,5
20130901|2013-05-16 12:30,16,17.42,17.42,17.4,17.41,6
20130901|2013-05-16 13:00,16,17.41,17.45,17.4,17.42,96
20130901|2013-05-16 13:30,16,17.45,17.45,17.42,17.44,33
20130901|2013-05-16 14:00,16,17.45,17.58,17.42,17.52,546
20130901|2013-05-16 14:30,16,17.52,17.55,17.49,17.5,466
20130901|2013-05-16 15:00,16,17.5,17.6,17.45,17.6,514
20130901|2013-05-16 15:30,16,17.56,17.56,17.56,17.56,75
20130901|2013-05-17 07:00,17,17.48,17.48,17.43,17.45,96
20130901|2013-05-17 07:30,17,17.46,17.46,17.42,17.43,130
20130901|2013-05-17 08:00,17,17.43,17.46,17.4,17.46,108
20130901|2013-05-17 08:30,17,17.48,17.49,17.4,17.45,383
20130901|2013-05-17 09:00,17,17.43,17.47,17.4,17.45,349
20130901|2013-05-17 09:30,17,17.45,17.55,17.45,17.55,668
20130901|2013-05-17 10:00,17,17.55,17.59,17.5,17.55,412
20130901|2013-05-17 10:30,17,17.55,17.59,17.54,17.55,174
20130901|2013-05-17 11:00,17,17.57,17.62,17.55,17.6,842
20130901|2013-05-17 11:30,17,17.58,17.6,17.57,17.57,96
20130901|2013-05-17 12:00,17,17.56,17.58,17.5,17.54,469
20130901|2013-05-17 12:30,17,17.53,17.53,17.45,17.5,535
20130901|2013-05-17 13:00,17,17.46,17.5,17.42,17.45,302
20130901|2013-05-17 13:30,17,17.4,17.45,17.4,17.4,163
20130901|2013-05-17 14:00,17,17.4,17.4,17.35,17.36,504
20130901|2013-05-17 14:30,17,17.35,17.36,17.3,17.3,1390
20130901|2013-05-17 15:00,17,17.35,17.45,17.32,17.4,1486
20130901|2013-05-17 15:30,17,17.36,17.37,17.35,17.37,233
20130901|2013-05-20 07:00,20,17.35,17.54,17.35,17.54,104
20130901|2013-05-20 07:30,20,17.52,17.54,17.5,17.54,60
20130901|2013-05-20 08:00,20,17.5,17.5,17.46,17.46,55
20130901|2013-05-20 08:30,20,17.5,17.5,17.36,17.36,409
20130901|2013-05-20 09:00,20,17.35,17.4,17.33,17.4,198
20130901|2013-05-20 09:30,20,17.38,17.4,17.3,17.35,185
20130901|2013-05-20 10:00,20,17.33,17.35,17.3,17.34,137
20130901|2013-05-20 10:30,20,17.35,17.35,17.3,17.34,319
20130901|2013-05-20 11:00,20,17.35,17.42,17.34,17.42,184
20130901|2013-05-20 11:30,20,17.45,17.48,17.45,17.45,40
20130901|2013-05-20 12:00,20,17.49,17.52,17.45,17.51,69
20130901|2013-05-20 12:30,20,17.52,17.52,17.42,17.42,345
20130901|2013-05-20 13:00,20,17.45,17.47,17.4,17.42,147
20130901|2013-05-20 13:30,20,17.44,17.45,17.43,17.45,129
20130901|2013-05-20 14:00,20,17.45,17.5,17.43,17.48,410
20130901|2013-05-20 14:30,20,17.48,17.55,17.45,17.5,847
20130901|2013-05-20 15:00,20,17.5,17.6,17.5,17.58,1401
20130901|2013-05-21 07:00,21,17.58,17.59,17.54,17.55,83
20130901|2013-05-21 07:30,21,17.55,17.59,17.55,17.55,24
20130901|2013-05-21 08:00,21,17.55,17.6,17.55,17.6,97
20130901|2013-05-21 08:30,21,17.6,17.6,17.55,17.55,245
20130901|2013-05-21 09:00,21,17.55,17.78,17.55,17.72,794
20130901|2013-05-21 09:30,21,17.73,17.77,17.65,17.7,251
20130901|2013-05-21 10:00,21,17.7,17.7,17.6,17.65,262
20130901|2013-05-21 10:30,21,17.65,17.67,17.6,17.62,379
20130901|2013-05-21 11:00,21,17.6,17.65,17.6,17.62,50
20130901|2013-05-21 11:30,21,17.65,17.65,17.61,17.65,129
20130901|2013-05-21 12:00,21,17.65,17.7,17.6,17.7,313
20130901|2013-05-21 12:30,21,17.67,17.75,17.63,17.75,476
20130901|2013-05-21 13:00,21,17.73,17.77,17.71,17.75,298
20130901|2013-05-21 13:30,21,17.78,17.82,17.75,17.82,288
20130901|2013-05-21 14:00,21,17.8,17.85,17.78,17.83,332
20130901|2013-05-21 14:30,21,17.81,17.85,17.8,17.8,385
20130901|2013-05-21 15:00,21,17.84,17.88,17.75,17.75,1690
20130901|2013-05-21 15:30,21,17.76,17.79,17.76,17.77,303
20130901|2013-05-22 07:00,22,17.75,17.83,17.74,17.74,285
20130901|2013-05-22 07:30,22,17.8,17.83,17.75,17.75,206
20130901|2013-05-22 08:00,22,17.76,17.77,17.7,17.7,89
20130901|2013-05-22 08:30,22,17.7,17.75,17.6,17.65,636
20130901|2013-05-22 09:00,22,17.65,17.65,17.5,17.55,996
20130901|2013-05-22 09:30,22,17.59,17.8,17.57,17.75,1124
20130901|2013-05-22 10:00,22,17.75,17.75,17.6,17.65,695
20130901|2013-05-22 10:30,22,17.65,17.67,17.6,17.62,276
20130901|2013-05-22 11:00,22,17.65,17.7,17.65,17.68,209
20130901|2013-05-22 11:30,22,17.69,17.75,17.6,17.65,279
20130901|2013-05-22 12:00,22,17.63,17.78,17.63,17.78,241
20130901|2013-05-22 12:30,22,17.8,17.85,17.75,17.8,649
20130901|2013-05-22 13:00,22,17.77,17.97,17.7,17.9,1166
20130901|2013-05-22 13:30,22,17.85,17.95,17.8,17.85,572
20130901|2013-05-22 14:00,22,17.82,17.94,17.8,17.93,819
20130901|2013-05-22 14:30,22,17.95,17.95,17.7,17.7,842
20130901|2013-05-22 15:00,22,17.73,17.77,17.65,17.75,1580
20130901|2013-05-22 16:00,22,17.73,17.73,17.72,17.72,51
20130901|2013-05-23 07:00,23,17.95,18.35,17.95,18.33,843
20130901|2013-05-23 07:30,23,18.32,18.39,18.25,18.36,362
20130901|2013-05-23 08:00,23,18.35,18.5,18.35,18.48,363
20130901|2013-05-23 08:30,23,18.45,18.5,18.25,18.3,1620
20130901|2013-05-23 09:00,23,18.27,18.3,17.9,18.05,1544
20130901|2013-05-23 09:30,23,18.03,18.12,18,18.09,636
20130901|2013-05-23 10:00,23,18.05,18.05,17.8,17.9,798
20130901|2013-05-23 10:30,23,17.89,17.95,17.85,17.85,302
20130901|2013-05-23 11:00,23,17.88,17.93,17.82,17.93,1010
20130901|2013-05-23 11:30,23,17.93,18.04,17.9,17.97,338
20130901|2013-05-23 12:00,23,17.95,18.08,17.95,18.07,293
20130901|2013-05-23 12:30,23,18.05,18.07,17.92,17.92,177
20130901|2013-05-23 13:00,23,17.93,17.95,17.87,17.9,246
20130901|2013-05-23 13:30,23,17.95,18,17.85,17.93,478
20130901|2013-05-23 14:00,23,17.9,17.98,17.87,17.93,714
20130901|2013-05-23 14:30,23,17.93,18,17.9,17.98,606
20130901|2013-05-23 15:00,23,17.97,18,17.95,18,1389
20130901|2013-05-23 15:30,23,17.98,17.99,17.96,17.97,154
20130901|2013-05-24 07:00,24,18.05,18.13,18,18.06,145
20130901|2013-05-24 07:30,24,18.08,18.08,18,18.05,195
20130901|2013-05-24 08:00,24,18.1,18.15,18.08,18.15,242
20130901|2013-05-24 08:30,24,18.1,18.15,18.05,18.1,562
20130901|2013-05-24 09:00,24,18.15,18.2,18.05,18.05,468
20130901|2013-05-24 09:30,24,18.02,18.05,17.98,17.98,261
20130901|2013-05-24 10:00,24,18,18,17.9,17.95,393
20130901|2013-05-24 10:30,24,17.95,17.98,17.88,17.95,372
20130901|2013-05-24 11:00,24,17.95,18.01,17.95,17.96,120
20130901|2013-05-24 11:30,24,17.95,18.02,17.95,18,76
20130901|2013-05-24 12:00,24,18.03,18.03,17.95,17.99,152
20130901|2013-05-24 12:30,24,18,18,17.97,18,159
20130901|2013-05-24 13:00,24,17.98,17.99,17.95,17.98,34
20130901|2013-05-24 13:30,24,18,18,17.95,17.96,65
20130901|2013-05-24 14:00,24,17.98,17.99,17.9,17.92,361
20130901|2013-05-24 14:30,24,17.95,18,17.92,17.95,493
20130901|2013-05-24 15:00,24,17.97,18,17.85,17.95,1818
20130901|2013-05-24 15:30,24,17.93,17.94,17.93,17.93,133
20130901|2013-05-28 07:00,28,17.85,17.85,17.71,17.75,489
20130901|2013-05-28 07:30,28,17.75,17.78,17.72,17.75,199
20130901|2013-05-28 08:00,28,17.78,17.82,17.75,17.77,232
20130901|2013-05-28 08:30,28,17.77,17.87,17.7,17.77,1595
20130901|2013-05-28 09:00,28,17.75,17.78,17.7,17.75,1005
20130901|2013-05-28 09:30,28,17.73,17.8,17.7,17.76,783
20130901|2013-05-28 10:00,28,17.76,17.8,17.7,17.77,1688
20130901|2013-05-28 10:30,28,17.77,17.8,17.73,17.8,405
20130901|2013-05-28 11:00,28,17.79,17.83,17.75,17.78,107
20130901|2013-05-28 11:30,28,17.8,17.81,17.78,17.8,181
20130901|2013-05-28 12:00,28,17.77,17.8,17.75,17.75,69
20130901|2013-05-28 12:30,28,17.8,17.95,17.77,17.92,834
20130901|2013-05-28 13:00,28,17.9,17.96,17.85,17.89,1044
20130901|2013-05-28 13:30,28,17.93,17.98,17.85,17.85,211
20130901|2013-05-28 14:00,28,17.88,17.89,17.8,17.85,335
20130901|2013-05-28 14:30,28,17.85,17.85,17.75,17.75,72
20130901|2013-05-28 15:00,28,17.8,17.85,17.7,17.85,3584
20130901|2013-05-28 15:30,29,17.81,17.82,17.8,17.81,176
20130901|2013-05-29 07:00,29,17.98,18.05,17.94,17.98,304
20130901|2013-05-29 07:30,29,17.95,18,17.9,17.95,316
20130901|2013-05-29 08:00,29,17.95,17.95,17.9,17.93,221
20130901|2013-05-29 08:30,29,17.9,18,17.83,17.92,1802
20130901|2013-05-29 09:00,29,17.9,17.95,17.8,17.95,629
20130901|2013-05-29 09:30,29,17.92,17.99,17.89,17.95,477
20130901|2013-05-29 10:00,29,17.95,18.05,17.9,17.9,617
20130901|2013-05-29 10:30,29,17.9,17.95,17.85,17.85,362
20130901|2013-05-29 11:00,29,17.85,17.9,17.8,17.8,212
20130901|2013-05-29 11:30,29,17.8,17.86,17.8,17.85,357
20130901|2013-05-29 12:00,29,17.85,17.89,17.8,17.8,370
20130901|2013-05-29 12:30,29,17.78,17.78,17.65,17.72,837
20130901|2013-05-29 13:00,29,17.72,17.75,17.64,17.67,792
20130901|2013-05-29 13:30,29,17.68,17.75,17.65,17.75,168
20130901|2013-05-29 14:00,29,17.73,17.74,17.65,17.65,580
20130901|2013-05-29 14:30,29,17.66,17.76,17.65,17.75,498
20130901|2013-05-29 15:00,29,17.74,17.8,17.7,17.8,1995
20130901|2013-05-29 15:30,29,17.77,17.78,17.76,17.76,391
20130901|2013-05-30 07:00,30,17.75,17.92,17.75,17.85,701
20130901|2013-05-30 07:30,30,17.9,17.97,17.83,17.93,1005
20130901|2013-05-30 08:00,30,17.9,17.94,17.88,17.92,111
20130901|2013-05-30 08:30,30,17.9,17.95,17.75,17.75,562
20130901|2013-05-30 09:00,30,17.72,17.95,17.72,17.9,647
20130901|2013-05-30 09:30,30,17.85,18,17.85,17.93,1285
20130901|2013-05-30 10:00,30,17.94,18,17.93,17.96,766
20130901|2013-05-30 10:30,30,17.95,17.98,17.85,17.88,898
20130901|2013-05-30 11:00,30,17.88,17.9,17.85,17.86,311
20130901|2013-05-30 11:30,30,17.89,17.92,17.82,17.82,779
20130901|2013-05-30 12:00,30,17.8,17.83,17.8,17.82,67
20130901|2013-05-30 12:30,30,17.8,17.82,17.7,17.74,539
20130901|2013-05-30 13:00,30,17.74,17.74,17.69,17.7,357
20130901|2013-05-30 13:30,30,17.7,17.74,17.65,17.69,174
20130901|2013-05-30 14:00,30,17.68,17.75,17.67,17.73,179
20130901|2013-05-30 14:30,30,17.7,17.8,17.7,17.78,593
20130901|2013-05-30 15:00,30,17.8,17.85,17.75,17.85,2624
20130901|2013-05-30 15:30,30,17.83,17.85,17.82,17.83,479
20130901|2013-05-31 07:00,31,18.05,18.12,17.98,18.04,174
20130901|2013-05-31 07:30,31,18.02,18.02,18,18,9
20130901|2013-05-31 08:00,31,18.05,18.05,17.97,17.97,131
20130901|2013-05-31 08:30,31,17.97,18,17.78,17.89,1111
20130901|2013-05-31 09:00,31,17.87,18,17.85,17.9,446
20130901|2013-05-31 09:30,31,17.9,17.9,17.85,17.9,287
20130901|2013-05-31 10:00,31,17.88,17.88,17.75,17.78,212
20130901|2013-05-31 10:30,31,17.83,17.83,17.8,17.83,255
20130901|2013-05-31 11:00,31,17.85,17.9,17.8,17.86,615
20130901|2013-05-31 11:30,31,17.9,17.9,17.85,17.86,128
20130901|2013-05-31 12:00,31,17.85,17.85,17.8,17.85,114
20130901|2013-05-31 12:30,31,17.83,17.9,17.83,17.88,121
20130901|2013-05-31 13:00,31,17.88,17.94,17.85,17.91,714
20130901|2013-05-31 13:30,31,17.92,18.04,17.92,18,1238
20130901|2013-05-31 14:00,31,18.04,18.05,17.9,18.04,501
20130901|2013-05-31 14:30,31,18.04,18.2,18.02,18.18,1730
20130901|2013-05-31 15:00,31,18.18,18.35,18.14,18.35,2104
20130901|2013-05-31 15:30,31,18.33,18.33,18.32,18.33,63
20130901|2013-06-03 07:00,3,18.2,18.25,18.1,18.2,255
20130901|2013-06-03 07:30,3,18.23,18.25,18.2,18.2,95
20130901|2013-06-03 08:00,3,18.2,18.23,18.18,18.2,116
20130901|2013-06-03 08:30,3,18.2,18.5,18.19,18.37,2730
20130901|2013-06-03 09:00,3,18.4,18.55,18.27,18.43,1954
20130901|2013-06-03 09:30,3,18.42,18.58,18.42,18.5,1724
20130901|2013-06-03 10:00,3,18.52,18.63,18.51,18.58,959
20130901|2013-06-03 10:30,3,18.55,18.65,18.55,18.62,868
20130901|2013-06-03 11:00,3,18.63,18.7,18.6,18.65,503
20130901|2013-06-03 11:30,3,18.6,18.63,18.55,18.58,394
20130901|2013-06-03 12:00,3,18.6,18.6,18.5,18.56,840
20130901|2013-06-03 12:30,3,18.56,18.6,18.5,18.52,467
20130901|2013-06-03 13:00,3,18.5,18.6,18.5,18.57,760
20130901|2013-06-03 13:30,3,18.55,18.55,18.45,18.5,404
20130901|2013-06-03 14:00,3,18.48,18.48,18.4,18.44,334
20130901|2013-06-03 14:30,3,18.4,18.42,18.25,18.3,1146
20130901|2013-06-03 15:00,3,18.28,18.35,18.25,18.3,1341
20130901|2013-06-04 07:00,4,18.3,18.4,18.3,18.33,586
20130901|2013-06-04 07:30,4,18.3,18.35,18.28,18.34,346
20130901|2013-06-04 08:00,4,18.35,18.4,18.33,18.37,298
20130901|2013-06-04 08:30,4,18.4,18.4,18.25,18.33,445
20130901|2013-06-04 09:00,4,18.33,18.38,18.3,18.3,553
20130901|2013-06-04 09:30,4,18.3,18.4,18.25,18.37,477
20130901|2013-06-04 10:00,4,18.4,18.41,18.29,18.33,759
20130901|2013-06-04 10:30,4,18.35,18.39,18.29,18.3,191
20130901|2013-06-04 11:00,4,18.3,18.45,18.3,18.38,415
20130901|2013-06-04 11:30,4,18.44,18.44,18.36,18.36,112
20130901|2013-06-04 12:00,4,18.4,18.55,18.33,18.49,371
20130901|2013-06-04 12:30,4,18.5,18.6,18.47,18.5,494
20130901|2013-06-04 13:00,4,18.5,18.64,18.5,18.57,627
20130901|2013-06-04 13:30,4,18.55,18.57,18.45,18.52,494
20130901|2013-06-04 14:00,4,18.54,18.58,18.47,18.55,436
20130901|2013-06-04 14:30,4,18.55,18.55,18.25,18.32,1317
20130901|2013-06-04 15:00,4,18.35,18.4,18.3,18.4,913
20130901|2013-06-04 15:30,4,18.37,18.37,18.37,18.37,63
20130901|2013-06-05 07:00,5,18.5,18.63,18.5,18.63,152
20130901|2013-06-05 07:30,5,18.63,18.65,18.58,18.59,123
20130901|2013-06-05 08:00,5,18.6,18.61,18.56,18.61,90
20130901|2013-06-05 08:30,5,18.65,18.68,18.45,18.55,768
20130901|2013-06-05 09:00,5,18.55,18.65,18.5,18.58,869
20130901|2013-06-05 09:30,5,18.6,18.65,18.55,18.62,572
20130901|2013-06-05 10:00,5,18.65,18.69,18.61,18.64,1128
20130901|2013-06-05 10:30,5,18.64,18.69,18.6,18.65,394
20130901|2013-06-05 11:00,5,18.65,18.75,18.63,18.65,417
20130901|2013-06-05 11:30,5,18.7,18.77,18.68,18.74,383
20130901|2013-06-05 12:00,5,18.75,18.75,18.61,18.61,578
20130901|2013-06-05 12:30,5,18.65,18.68,18.58,18.67,314
20130901|2013-06-05 13:00,5,18.65,18.8,18.64,18.75,557
20130901|2013-06-05 13:30,5,18.75,18.79,18.61,18.67,911
20130901|2013-06-05 14:00,5,18.68,18.81,18.65,18.67,1180
20130901|2013-06-05 14:30,5,18.67,18.74,18.65,18.7,1911
20130901|2013-06-05 15:00,5,18.7,18.75,18.65,18.75,2004
20130901|2013-06-06 07:00,6,18.65,18.75,18.65,18.7,588
20130901|2013-06-06 07:30,6,18.7,18.83,18.7,18.75,156
20130901|2013-06-06 08:00,6,18.8,18.85,18.77,18.82,248
20130901|2013-06-06 08:30,6,18.85,18.9,18.65,18.77,1540
20130901|2013-06-06 09:00,6,18.75,18.9,18.7,18.83,1032
20130901|2013-06-06 09:30,6,18.82,18.9,18.77,18.8,664
20130901|2013-06-06 10:00,6,18.83,18.85,18.76,18.8,335
20130901|2013-06-06 10:30,6,18.8,18.88,18.79,18.85,382
20130901|2013-06-06 11:00,6,18.85,19.23,18.85,19.11,1905
20130901|2013-06-06 11:30,6,19.08,19.22,19.06,19.15,1983
20130901|2013-06-06 12:00,6,19.1,19.13,19,19.1,749
20130901|2013-06-06 12:30,6,19.07,19.08,18.9,18.95,655
20130901|2013-06-06 13:00,6,18.92,19.05,18.92,18.95,724
20130901|2013-06-06 13:30,6,18.95,19.03,18.85,18.88,706
20130901|2013-06-06 14:00,6,18.85,18.9,18.68,18.72,1353
20130901|2013-06-06 14:30,6,18.7,18.75,18.54,18.55,842
20130901|2013-06-06 15:00,6,18.55,18.55,18.4,18.55,2713
20130901|2013-06-06 15:30,6,18.52,18.53,18.52,18.53,84
20130901|2013-06-07 07:00,7,18.6,18.64,18.5,18.6,368
20130901|2013-06-07 07:30,7,18.6,18.65,18.15,18.3,885
20130901|2013-06-07 08:00,7,18.27,18.35,18.27,18.35,133
20130901|2013-06-07 08:30,7,18.3,18.45,18.27,18.28,1324
20130901|2013-06-07 09:00,7,18.28,18.29,18.15,18.15,1743
20130901|2013-06-07 09:30,7,18.15,18.27,18.15,18.26,241
20130901|2013-06-07 10:00,7,18.25,18.25,18.18,18.2,309
20130901|2013-06-07 10:30,7,18.18,18.25,18.1,18.25,633
20130901|2013-06-07 11:00,7,18.23,18.3,18.23,18.3,233
20130901|2013-06-07 11:30,7,18.3,18.32,18.24,18.26,292
20130901|2013-06-07 12:00,7,18.3,18.3,18.2,18.25,369
20130901|2013-06-07 12:30,7,18.25,18.3,18.25,18.3,173
20130901|2013-06-07 13:00,7,18.35,18.43,18.31,18.4,540
20130901|2013-06-07 13:30,7,18.4,18.45,18.35,18.37,238
20130901|2013-06-07 14:00,7,18.38,18.38,18.25,18.31,544
20130901|2013-06-07 14:30,7,18.3,18.3,18.22,18.24,562
20130901|2013-06-07 15:00,7,18.22,18.35,18.22,18.35,1534
20130901|2013-06-07 15:30,7,18.33,18.33,18.31,18.32,131
20130901|2013-06-10 07:00,10,18.2,18.32,18.2,18.32,329
20130901|2013-06-10 07:30,10,18.27,18.32,18.25,18.28,245
20130901|2013-06-10 08:00,10,18.27,18.27,18.13,18.15,177
20130901|2013-06-10 08:30,10,18.13,18.22,18.13,18.19,911
20130901|2013-06-10 09:00,10,18.2,18.3,18.15,18.15,989
20130901|2013-06-10 09:30,10,18.1,18.13,18.02,18.11,389
20130901|2013-06-10 10:00,10,18.1,18.1,18.03,18.07,614
20130901|2013-06-10 10:30,10,18.07,18.12,18.04,18.1,365
20130901|2013-06-10 11:00,10,18.1,18.12,18.08,18.1,192
20130901|2013-06-10 11:30,10,18.12,18.25,18.12,18.2,163
20130901|2013-06-10 12:00,10,18.23,18.23,18.13,18.18,163
20130901|2013-06-10 12:30,10,18.2,18.25,18.15,18.18,233
20130901|2013-06-10 13:00,10,18.2,18.29,18.18,18.21,605
20130901|2013-06-10 13:30,10,18.2,18.24,18.18,18.19,113
20130901|2013-06-10 14:00,10,18.18,18.25,18.18,18.24,363
20130901|2013-06-10 14:30,10,18.21,18.25,18.07,18.07,614
20130901|2013-06-10 15:00,10,18.08,18.1,18.05,18.1,1300
20130901|2013-06-10 15:30,10,18.06,18.07,18.06,18.07,122
20130901|2013-06-11 07:00,11,18.4,18.6,18.35,18.6,595
20130901|2013-06-11 07:30,11,18.6,18.67,18.5,18.55,609
20130901|2013-06-11 08:00,11,18.55,18.57,18.5,18.5,487
20130901|2013-06-11 08:30,11,18.45,18.55,18.34,18.4,2422
20130901|2013-06-11 09:00,11,18.4,18.5,18.25,18.42,865
20130901|2013-06-11 09:30,11,18.45,18.53,18.37,18.48,780
20130901|2013-06-11 10:00,11,18.48,18.5,18.45,18.5,94
20130901|2013-06-11 11:30,11,18.55,18.57,18.54,18.55,155
20130901|2013-06-11 12:00,11,18.53,18.62,18.5,18.6,298
20130901|2013-06-11 12:30,11,18.65,18.68,18.57,18.66,418
20130901|2013-06-11 13:00,11,18.68,18.7,18.59,18.65,1069
20130901|2013-06-11 13:30,11,18.6,18.74,18.58,18.65,1014
20130901|2013-06-11 14:00,11,18.65,18.75,18.63,18.75,1148
20130901|2013-06-11 14:30,11,18.71,18.9,18.7,18.82,1029
20130901|2013-06-11 15:00,11,18.83,18.85,18.72,18.75,1071
20130901|2013-06-11 15:30,11,18.73,18.74,18.72,18.73,197
20130901|2013-06-12 07:00,12,18.55,18.55,18.46,18.48,198
20130901|2013-06-12 07:30,12,18.48,18.53,18.46,18.5,326
20130901|2013-06-12 08:00,12,18.5,18.5,18.45,18.45,28
20130901|2013-06-12 08:30,12,18.45,18.65,18.4,18.64,1258
20130901|2013-06-12 09:00,12,18.68,18.79,18.61,18.62,1591
20130901|2013-06-12 09:30,12,18.62,18.95,18.57,18.94,1470
20130901|2013-06-12 10:00,12,18.95,18.99,18.8,18.85,836
20130901|2013-06-12 10:30,12,18.9,19.25,18.85,19.16,734
20130901|2013-06-12 11:00,12,19.16,19.25,19.1,19.1,532
20130901|2013-06-12 11:30,12,19.13,19.2,19,19.06,682
20130901|2013-06-12 12:00,12,19.1,19.1,18.96,18.98,644
20130901|2013-06-12 12:30,12,19,19.14,18.9,19.05,444
20130901|2013-06-12 13:00,12,19.1,19.3,19.08,19.15,1007
20130901|2013-06-12 13:30,12,19.15,19.27,19.12,19.22,401
20130901|2013-06-12 14:00,12,19.2,19.48,19.2,19.4,1205
20130901|2013-06-12 14:30,12,19.44,19.48,19.28,19.32,1555
20130901|2013-06-12 15:00,12,19.33,19.35,19.3,19.3,1397
20130901|2013-06-12 15:30,12,19.33,19.33,19.33,19.33,198
20130901|2013-06-13 07:00,13,19.4,19.48,19.35,19.35,550
20130901|2013-06-13 07:30,13,19.4,19.43,19.24,19.24,499
20130901|2013-06-13 08:00,13,19.24,19.25,19.11,19.24,316
20130901|2013-06-13 08:30,13,19.2,19.37,19.1,19.14,2236
20130901|2013-06-13 09:00,13,19.14,19.19,19.07,19.13,2157
20130901|2013-06-13 09:30,13,19.1,19.12,18.95,19.1,863
20130901|2013-06-13 10:00,13,19.1,19.13,19.02,19.04,483
20130901|2013-06-13 10:30,13,19.04,19.13,19,19.08,1074
20130901|2013-06-13 11:00,13,19.1,19.25,19.08,19.13,1262
20130901|2013-06-13 11:30,13,19.13,19.13,18.97,18.99,753
20130901|2013-06-13 12:00,13,19,19.13,18.91,19.08,934
20130901|2013-06-13 12:30,13,19.08,19.15,19.05,19.1,268
20130901|2013-06-13 13:00,13,19.1,19.1,19,19.05,827
20130901|2013-06-13 13:30,13,19.02,19.13,19.02,19.05,451
20130901|2013-06-13 14:00,13,19.03,19.03,18.94,18.96,560
20130901|2013-06-13 14:30,13,18.95,18.97,18.75,18.9,1022
20130901|2013-06-13 15:00,13,18.89,18.95,18.85,18.95,1613
20130901|2013-06-13 15:30,13,18.93,18.94,18.92,18.93,178
20130901|2013-06-14 07:00,14,18.99,19.1,18.98,19.08,552
20130901|2013-06-14 07:30,14,19.05,19.1,18.98,19,620
20130901|2013-06-14 08:00,14,19,19.05,18.96,19,264
20130901|2013-06-14 08:30,14,19.05,19.05,18.77,18.78,1304
20130901|2013-06-14 09:00,14,18.78,18.88,18.65,18.85,1581
20130901|2013-06-14 09:30,14,18.82,19.08,18.78,19.04,1009
20130901|2013-06-14 10:00,14,19.05,19.09,18.9,18.95,794
20130901|2013-06-14 10:30,14,18.94,19.25,18.93,19.15,805
20130901|2013-06-14 11:00,14,19.15,19.22,19.07,19.15,590
20130901|2013-06-14 11:30,14,19.15,19.21,19.13,19.18,348
20130901|2013-06-14 12:00,14,19.2,19.4,19.2,19.35,583
20130901|2013-06-14 12:30,14,19.35,19.35,19.2,19.25,1351
20130901|2013-06-14 13:00,14,19.28,19.3,19.12,19.15,403
20130901|2013-06-14 13:30,14,19.15,19.3,19.15,19.3,297
20130901|2013-06-14 14:00,14,19.27,19.28,19.05,19.14,524
20130901|2013-06-14 14:30,14,19.12,19.35,19.09,19.32,1055
20130901|2013-06-14 15:00,14,19.35,19.45,19.32,19.4,1059
20130901|2013-06-14 15:30,14,19.37,19.38,19.37,19.38,154
20130901|2013-06-17 07:00,17,19.15,19.2,18.98,19.01,395
20130901|2013-06-17 07:30,17,19.02,19.07,19,19.02,402
20130901|2013-06-17 08:00,17,19.05,19.05,19.02,19.05,117
20130901|2013-06-17 08:30,17,19.05,19.07,18.95,19.07,1432
20130901|2013-06-17 09:00,17,19.05,19.1,18.97,19,541
20130901|2013-06-17 09:30,17,18.97,19,18.9,18.95,567
20130901|2013-06-17 10:00,17,18.98,18.99,18.93,18.93,472
20130901|2013-06-17 10:30,17,18.93,19.05,18.93,19.02,377
20130901|2013-06-17 11:00,17,19.03,19.1,19.01,19.08,401
20130901|2013-06-17 11:30,17,19.06,19.08,19,19.03,712
20130901|2013-06-17 12:00,17,19.05,19.05,19.03,19.05,173
20130901|2013-06-17 12:30,17,19.04,19.06,19,19.05,207
20130901|2013-06-17 13:00,17,19.05,19.31,19.05,19.25,995
20130901|2013-06-17 13:30,17,19.25,19.3,19.17,19.22,1450
20130901|2013-06-17 14:00,17,19.22,19.23,19.1,19.15,656
20130901|2013-06-17 14:30,17,19.15,19.18,19.03,19.1,903
20130901|2013-06-17 15:00,17,19.1,19.15,19.05,19.1,1438
20130901|2013-06-17 15:30,17,19.08,19.08,19.08,19.08,59
20130901|2013-06-18 07:00,18,19.1,19.15,19.09,19.1,372
20130901|2013-06-18 07:30,18,19.05,19.1,19,19.04,205
20130901|2013-06-18 08:00,18,19.04,19.1,19,19.05,156
20130901|2013-06-18 08:30,18,19.1,19.15,19.02,19.09,507
20130901|2013-06-18 09:00,18,19.07,19.1,18.95,18.99,1158
20130901|2013-06-18 09:30,18,18.99,18.99,18.92,18.95,845
20130901|2013-06-18 10:00,18,18.95,19,18.91,18.92,535
20130901|2013-06-18 10:30,18,18.9,19,18.9,18.97,529
20130901|2013-06-18 11:00,18,19,19.05,19,19.04,109
20130901|2013-06-18 11:30,18,19,19.01,18.95,18.99,210
20130901|2013-06-18 12:00,18,19,19.05,18.95,18.98,698
20130901|2013-06-18 12:30,18,19,19.03,18.95,18.99,256
20130901|2013-06-18 13:00,18,19,19.04,18.95,18.97,378
20130901|2013-06-18 13:30,18,18.97,19,18.94,18.95,180
20130901|2013-06-18 14:00,18,18.95,19.05,18.95,18.96,209
20130901|2013-06-18 14:30,18,18.96,19.03,18.95,19,594
20130901|2013-06-18 15:00,18,18.98,19.05,18.95,19,2104
20130901|2013-06-18 15:30,18,18.97,18.99,18.97,18.97,101
20130901|2013-06-19 07:00,19,19.07,19.07,19,19,183
20130901|2013-06-19 07:30,19,19,19.02,18.95,19,129
20130901|2013-06-19 08:00,19,19.02,19.1,19.02,19.1,94
20130901|2013-06-19 08:30,19,19.05,19.19,19.05,19.1,580
20130901|2013-06-19 09:00,19,19.1,19.15,18.95,18.97,1133
20130901|2013-06-19 09:30,19,18.96,19.04,18.93,18.95,1152
20130901|2013-06-19 10:00,19,18.95,18.95,18.76,18.8,656
20130901|2013-06-19 10:30,19,18.8,18.8,18.67,18.8,491
20130901|2013-06-19 11:00,19,18.8,18.8,18.75,18.78,27
20130901|2013-06-19 11:30,19,18.75,18.8,18.64,18.7,684
20130901|2013-06-19 12:00,19,18.7,18.7,18.5,18.54,683
20130901|2013-06-19 12:30,19,18.55,18.61,18.48,18.5,1382
20130901|2013-06-19 13:00,19,18.5,18.67,18.23,18.45,2971
20130901|2013-06-19 13:30,19,18.5,18.87,18.35,18.85,2554
20130901|2013-06-19 14:00,19,18.88,18.98,18.68,18.68,2109
20130901|2013-06-19 14:30,19,18.65,18.94,18.61,18.9,1811
20130901|2013-06-19 15:00,19,18.9,19.05,18.85,19,2353
20130901|2013-06-19 15:30,19,19.02,19.02,19.01,19.01,116
20130901|2013-06-20 07:00,20,19.3,19.33,19.2,19.22,878
20130901|2013-06-20 07:30,20,19.2,19.3,19.2,19.3,340
20130901|2013-06-20 08:00,20,19.28,19.55,19.27,19.5,842
20130901|2013-06-20 08:30,20,19.53,19.73,19.38,19.5,3318
20130901|2013-06-20 09:00,20,19.45,19.78,19.43,19.78,2099
20130901|2013-06-20 09:30,20,19.78,19.92,19.6,19.7,2300
20130901|2013-06-20 10:00,20,19.7,19.98,19.7,19.82,1070
20130901|2013-06-20 10:30,20,19.85,19.9,19.68,19.71,663
20130901|2013-06-20 11:00,20,19.7,19.73,19.53,19.6,923
20130901|2013-06-20 11:30,20,19.6,19.8,19.54,19.8,1121
20130901|2013-06-20 12:00,20,19.8,19.95,19.74,19.85,733
20130901|2013-06-20 12:30,20,19.8,19.89,19.68,19.75,1376
20130901|2013-06-20 13:00,20,19.75,20.22,19.74,20.17,1395
20130901|2013-06-20 13:30,20,20.15,20.35,20,20.3,1396
20130901|2013-06-20 14:00,20,20.25,20.3,20.07,20.24,1892
20130901|2013-06-20 14:30,20,20.23,20.65,20.05,20.16,4844
20130901|2013-06-20 15:00,20,20.15,20.28,20,20.01,6742
20130901|2013-06-20 15:30,20,20.03,20.03,20.02,20.03,112
20130901|2013-06-21 07:00,21,19.55,19.6,19.35,19.55,1198
20130901|2013-06-21 07:30,21,19.6,19.7,19.56,19.6,598
20130901|2013-06-21 08:00,21,19.6,19.65,19.54,19.6,614
20130901|2013-06-21 08:30,21,19.6,19.8,19.42,19.8,2800
20130901|2013-06-21 09:00,21,19.8,20.14,19.68,20.13,3007
20130901|2013-06-21 09:30,21,20.13,20.35,20.02,20.1,2905
20130901|2013-06-21 10:00,21,20.05,20.27,20.03,20.25,1358
20130901|2013-06-21 10:30,21,20.3,20.43,20.2,20.3,2868
20130901|2013-06-21 11:00,21,20.25,20.29,20.08,20.25,1341
20130901|2013-06-21 11:30,21,20.2,20.29,19.77,19.8,1702
20130901|2013-06-21 12:00,21,19.83,19.95,19.7,19.8,1713
20130901|2013-06-21 12:30,21,19.8,19.94,19.65,19.88,1153
20130901|2013-06-21 13:00,21,19.9,19.95,19.77,19.8,829
20130901|2013-06-21 13:30,21,19.8,19.84,19.67,19.75,1032
20130901|2013-06-21 14:00,21,19.71,19.74,19.55,19.6,982
20130901|2013-06-21 14:30,21,19.55,19.8,19.55,19.68,1602
20130901|2013-06-21 15:00,21,19.67,19.9,19.65,19.9,3194
20130901|2013-06-21 15:30,21,19.85,19.87,19.85,19.85,55
20130901|2013-06-24 07:00,24,20.4,20.58,20.27,20.55,1070
20130901|2013-06-24 07:30,24,20.54,20.54,20.35,20.4,1061
20130901|2013-06-24 08:00,24,20.43,20.57,20.4,20.55,648
20130901|2013-06-24 08:30,24,20.58,20.85,20.48,20.67,3263
20130901|2013-06-24 09:00,24,20.7,20.8,20.58,20.69,1687
20130901|2013-06-24 09:30,24,20.7,20.77,20.3,20.47,2823
20130901|2013-06-24 10:00,24,20.45,20.75,20.4,20.71,711
20130901|2013-06-24 10:30,24,20.73,20.73,20.5,20.5,920
20130901|2013-06-24 11:00,24,20.5,20.77,20.48,20.64,2430
20130901|2013-06-24 11:30,24,20.6,20.6,20.39,20.45,751
20130901|2013-06-24 12:00,24,20.45,20.6,20.41,20.47,718
20130901|2013-06-24 12:30,24,20.45,20.6,20.41,20.47,1467
20130901|2013-06-24 13:00,24,20.47,20.52,20.25,20.35,1108
20130901|2013-06-24 13:30,24,20.34,20.5,20.25,20.45,1364
20130901|2013-06-24 14:00,24,20.42,20.65,20.38,20.6,702
20130901|2013-06-24 14:30,24,20.61,20.85,20.53,20.78,1229
20130901|2013-06-24 15:00,24,20.8,20.85,20.75,20.8,3594
20130901|2013-06-24 15:30,24,20.8,20.8,20.8,20.8,75
20130901|2013-06-25 07:00,25,20.5,20.5,20.25,20.3,563
20130901|2013-06-25 07:30,25,20.28,20.3,20.18,20.23,556
20130901|2013-06-25 08:00,25,20.23,20.23,20.05,20.12,434
20130901|2013-06-25 08:30,25,20.07,20.54,20.07,20.45,2315
20130901|2013-06-25 09:00,25,20.45,20.58,20.35,20.49,1077
20130901|2013-06-25 09:30,25,20.5,20.55,20.28,20.28,939
20130901|2013-06-25 10:00,25,20.35,20.5,20.25,20.45,1223
20130901|2013-06-25 10:30,25,20.45,20.62,20.4,20.5,843
20130901|2013-06-25 11:00,25,20.55,20.6,20.45,20.53,715
20130901|2013-06-25 11:30,25,20.53,20.57,20.45,20.53,310
20130901|2013-06-25 12:00,25,20.55,20.7,20.53,20.62,426
20130901|2013-06-25 12:30,25,20.64,20.66,20.54,20.6,405
20130901|2013-06-25 13:00,25,20.6,20.65,20.55,20.62,506
20130901|2013-06-25 13:30,25,20.6,20.65,20.55,20.64,894
20130901|2013-06-25 14:00,25,20.63,20.7,20.48,20.48,953
20130901|2013-06-25 14:30,25,20.45,20.55,20.4,20.42,1911
20130901|2013-06-25 15:00,25,20.4,20.55,20.4,20.55,2606
20130901|2013-06-25 15:30,25,20.5,20.5,20.5,20.5,184
20130901|2013-06-26 07:00,26,20.25,20.25,20.1,20.19,409
20130901|2013-06-26 07:30,26,20.16,20.25,20.16,20.25,292
20130901|2013-06-26 08:00,26,20.23,20.3,20.12,20.16,572
20130901|2013-06-26 08:30,26,20.2,20.37,20.17,20.25,1417
20130901|2013-06-26 09:00,26,20.24,20.4,20.2,20.37,628
20130901|2013-06-26 09:30,26,20.38,20.5,20.35,20.5,881
20130901|2013-06-26 10:00,26,20.46,20.5,20.35,20.4,850
20130901|2013-06-26 10:30,26,20.4,20.45,20.35,20.4,658
20130901|2013-06-26 11:00,26,20.41,20.41,20.3,20.33,558
20130901|2013-06-26 11:30,26,20.35,20.4,20.3,20.32,516
20130901|2013-06-26 12:00,26,20.35,20.4,20.28,20.28,411
20130901|2013-06-26 12:30,26,20.28,20.35,20.27,20.32,434
20130901|2013-06-26 13:00,26,20.3,20.35,20.29,20.35,282
20130901|2013-06-26 13:30,26,20.3,20.35,20.3,20.31,373
20130901|2013-06-26 14:00,26,20.3,20.4,20.25,20.37,1053
20130901|2013-06-26 14:30,26,20.35,20.4,20.25,20.35,1884
20130901|2013-06-26 15:00,26,20.3,20.45,20.3,20.35,3669
20130901|2013-06-26 15:30,26,20.35,20.35,20.35,20.35,88
20130901|2013-06-27 07:00,27,20.1,20.2,20.03,20.06,682
20130901|2013-06-27 07:30,27,20.07,20.07,19.97,19.98,345
20130901|2013-06-27 08:00,27,20,20,19.95,20,364
20130901|2013-06-27 08:30,27,20,20.15,19.95,20.03,1361
20130901|2013-06-27 09:00,27,20.05,20.15,20,20.05,1312
20130901|2013-06-27 09:30,27,20.04,20.1,19.97,19.98,820
20130901|2013-06-27 10:00,27,19.99,20.05,19.92,20,841
20130901|2013-06-27 10:30,27,19.98,20,19.93,19.93,688
20130901|2013-06-27 11:00,27,19.94,20.05,19.91,20,1017
20130901|2013-06-27 11:30,27,20,20.05,19.95,19.95,823
20130901|2013-06-27 12:00,27,19.95,20,19.85,19.9,793
20130901|2013-06-27 12:30,27,19.85,19.9,19.75,19.85,1204
20130901|2013-06-27 13:00,27,19.85,19.9,19.8,19.82,386
20130901|2013-06-27 13:30,27,19.8,19.85,19.78,19.83,491
20130901|2013-06-27 14:00,27,19.82,19.88,19.75,19.8,1072
20130901|2013-06-27 14:30,27,19.75,19.85,19.75,19.8,1575
20130901|2013-06-27 15:00,27,19.85,19.9,19.8,19.9,3395
20130901|2013-06-27 15:30,27,19.85,19.86,19.85,19.85,119
20130901|2013-06-28 07:00,28,19.7,19.9,19.7,19.82,701
20130901|2013-06-28 07:30,28,19.82,19.94,19.82,19.88,583
20130901|2013-06-28 08:00,28,19.87,20,19.87,19.98,539
20130901|2013-06-28 08:30,28,20,20.08,19.9,20.08,1230
20130901|2013-06-28 09:00,28,20.05,20.1,19.94,19.95,556
20130901|2013-06-28 09:30,28,19.94,19.94,19.62,19.63,717
20130901|2013-06-28 10:00,28,19.63,19.67,19.47,19.65,1473
20130901|2013-06-28 10:30,28,19.65,19.65,19.42,19.45,1381
20130901|2013-06-28 11:00,28,19.45,19.7,19.45,19.6,587
20130901|2013-06-28 11:30,28,19.64,19.69,19.5,19.55,240
20130901|2013-06-28 12:00,28,19.57,19.6,19.5,19.5,32
20130901|2013-06-28 12:30,28,19.55,19.55,19.44,19.45,538
20130901|2013-06-28 13:00,28,19.45,19.6,19.4,19.55,316
20130901|2013-06-28 13:30,28,19.55,19.6,19.5,19.5,242
20130901|2013-06-28 14:00,28,19.55,19.69,19.55,19.57,447
20130901|2013-06-28 14:30,28,19.55,19.8,19.53,19.75,1383
20130901|2013-06-28 15:00,28,19.75,19.9,19.75,19.8,3450
20130901|2013-06-28 15:30,28,19.82,19.82,19.81,19.81,109
20130901|2013-07-01 07:00,1,19.65,19.65,19.45,19.5,406
20130901|2013-07-01 07:30,1,19.51,19.55,19.49,19.55,238
20130901|2013-07-01 08:00,1,19.53,19.55,19.48,19.49,102
20130901|2013-07-01 08:30,1,19.45,19.53,19.2,19.23,1251
20130901|2013-07-01 09:00,1,19.2,19.22,19.01,19.13,1311
20130901|2013-07-01 09:30,1,19.1,19.15,19.06,19.14,424
20130901|2013-07-01 10:00,1,19.14,19.14,19,19.06,761
20130901|2013-07-01 10:30,1,19.05,19.1,19,19.02,479
20130901|2013-07-01 11:00,1,19.02,19.1,19.02,19.1,366
20130901|2013-07-01 11:30,1,19.1,19.1,18.95,19.03,627
20130901|2013-07-01 12:00,1,19.05,19.1,19,19,281
20130901|2013-07-01 12:30,1,19,19.1,18.98,19.1,383
20130901|2013-07-01 13:00,1,19.06,19.14,19.05,19.13,248
20130901|2013-07-01 13:30,1,19.14,19.14,19.08,19.1,290
20130901|2013-07-01 14:00,1,19.08,19.1,19,19.08,831
20130901|2013-07-01 14:30,1,19.1,19.23,19.08,19.19,1827
20130901|2013-07-01 15:00,1,19.2,19.4,19.18,19.35,3849
20130901|2013-07-01 15:30,1,19.35,19.35,19.35,19.35,50
20130901|2013-07-02 07:00,2,19.35,19.35,19.19,19.32,546
20130901|2013-07-02 07:30,2,19.31,19.38,19.27,19.33,339
20130901|2013-07-02 08:00,2,19.3,19.33,19.23,19.3,260
20130901|2013-07-02 08:30,2,19.3,19.36,19.13,19.18,1078
20130901|2013-07-02 09:00,2,19.17,19.23,19.08,19.15,277
20130901|2013-07-02 09:30,2,19.15,19.15,19.05,19.05,185
20130901|2013-07-02 10:00,2,19.05,19.12,19.03,19.05,720
20130901|2013-07-02 10:30,2,19.05,19.11,19,19.05,520
20130901|2013-07-02 11:00,2,19.07,19.2,19.05,19.1,355
20130901|2013-07-02 11:30,2,19.14,19.19,19.1,19.17,179
20130901|2013-07-02 12:00,2,19.15,19.2,19.15,19.2,55
20130901|2013-07-02 12:30,2,19.2,19.3,19.2,19.28,525
20130901|2013-07-02 13:00,2,19.28,19.58,19.27,19.55,1007
20130901|2013-07-02 13:30,2,19.56,19.6,19.45,19.49,703
20130901|2013-07-02 14:00,2,19.49,19.6,19.45,19.55,543
20130901|2013-07-02 14:30,2,19.55,19.6,19.4,19.43,988
20130901|2013-07-02 15:00,2,19.4,19.5,19.4,19.45,2831
20130901|2013-07-02 15:30,2,19.46,19.46,19.45,19.45,87
20130901|2013-07-03 07:00,3,19.6,19.7,19.45,19.53,1314
20130901|2013-07-03 07:30,3,19.5,19.66,19.45,19.54,413
20130901|2013-07-03 08:00,3,19.53,19.65,19.5,19.6,244
20130901|2013-07-03 08:30,3,19.6,19.67,19.43,19.5,958
20130901|2013-07-03 09:00,3,19.5,19.6,19.42,19.45,1275
20130901|2013-07-03 09:30,3,19.42,19.55,19.4,19.49,1887
20130901|2013-07-03 10:00,3,19.47,19.5,19.28,19.37,2244
20130901|2013-07-03 10:30,3,19.4,19.4,19.2,19.25,590
20130901|2013-07-03 11:00,3,19.23,19.3,19.15,19.22,1011
20130901|2013-07-03 11:30,3,19.25,19.35,19.23,19.3,1485
20130901|2013-07-03 12:00,3,19.3,19.35,19.25,19.3,2652
20130901|2013-07-03 12:30,3,19.3,19.3,19.3,19.3,195
20130901|2013-07-05 07:00,5,19.1,19.1,18.77,18.8,651
20130901|2013-07-05 07:30,5,18.75,18.9,18.65,18.87,635
20130901|2013-07-05 08:00,5,18.9,19.07,18.9,18.95,688
20130901|2013-07-05 08:30,5,18.95,19.05,18.89,18.96,1134
20130901|2013-07-05 09:00,5,18.98,19.25,18.98,19.17,1034
20130901|2013-07-05 09:30,5,19.15,19.2,19,19.05,698
20130901|2013-07-05 10:00,5,19.05,19.05,18.94,18.98,678
20130901|2013-07-05 10:30,5,19,19.05,18.87,18.89,591
20130901|2013-07-05 11:00,5,18.89,18.95,18.85,18.9,1355
20130901|2013-07-05 11:30,5,18.95,19,18.87,18.89,835
20130901|2013-07-05 12:00,5,18.89,18.95,18.83,18.9,329
20130901|2013-07-05 12:30,5,18.9,18.91,18.82,18.91,950
20130901|2013-07-05 13:00,5,18.9,18.95,18.78,18.8,517
20130901|2013-07-05 13:30,5,18.8,18.85,18.75,18.85,449
20130901|2013-07-05 14:00,5,18.85,18.95,18.77,18.9,442
20130901|2013-07-05 14:30,5,18.88,18.9,18.73,18.75,1405
20130901|2013-07-05 15:00,5,18.75,18.8,18.65,18.7,4813
20130901|2013-07-05 15:30,5,18.7,18.7,18.7,18.7,90
20130901|2013-07-08 07:00,8,18.5,18.5,18.3,18.35,443
20130901|2013-07-08 07:30,8,18.35,18.4,18.3,18.4,362
20130901|2013-07-08 08:00,8,18.35,18.43,18.33,18.42,287
20130901|2013-07-08 08:30,8,18.42,18.5,18.29,18.29,2536
20130901|2013-07-08 09:00,8,18.3,18.31,18.22,18.28,1186
20130901|2013-07-08 09:30,8,18.27,18.3,18.2,18.25,1106
20130901|2013-07-08 10:00,8,18.3,18.35,18.2,18.25,948
20130901|2013-07-08 10:30,8,18.29,18.3,18.2,18.3,662
20130901|2013-07-08 11:00,8,18.3,18.35,18.17,18.2,1783
20130901|2013-07-08 11:30,8,18.2,18.22,18.05,18.2,2086
20130901|2013-07-08 12:00,8,18.2,18.2,18.12,18.15,314
20130901|2013-07-08 12:30,8,18.16,18.16,18.05,18.1,809
20130901|2013-07-08 13:00,8,18.05,18.1,17.95,18.01,3315
20130901|2013-07-08 13:30,8,18,18.05,17.95,17.95,635
20130901|2013-07-08 14:00,8,18,18.05,17.98,18.05,855
20130901|2013-07-08 14:30,8,18,18.05,17.95,18.05,1904
20130901|2013-07-08 15:00,8,18,18.01,17.8,17.85,6979
20130901|2013-07-08 15:30,8,17.86,17.87,17.86,17.86,108
20130901|2013-07-09 07:00,9,17.75,17.8,17.6,17.65,537
20130901|2013-07-09 07:30,9,17.62,17.64,17.53,17.57,615
20130901|2013-07-09 08:00,9,17.55,17.57,17.5,17.55,304
20130901|2013-07-09 08:30,9,17.5,17.6,17.5,17.55,1092
20130901|2013-07-09 09:00,9,17.55,17.7,17.53,17.67,1289
20130901|2013-07-09 09:30,9,17.67,17.7,17.53,17.55,1433
20130901|2013-07-09 10:00,9,17.55,17.56,17.5,17.54,402
20130901|2013-07-09 10:30,9,17.53,17.55,17.49,17.5,664
20130901|2013-07-09 11:00,9,17.52,17.55,17.48,17.48,205
20130901|2013-07-09 11:30,9,17.48,17.5,17.42,17.45,1267
20130901|2013-07-09 12:00,9,17.45,17.51,17.45,17.5,575
20130901|2013-07-09 12:30,9,17.5,17.55,17.45,17.5,276
20130901|2013-07-09 13:00,9,17.5,17.55,17.5,17.55,415
20130901|2013-07-09 13:30,9,17.53,17.55,17.5,17.53,552
20130901|2013-07-09 14:00,9,17.53,17.55,17.5,17.5,506
20130901|2013-07-09 14:30,9,17.5,17.64,17.45,17.64,1251
20130901|2013-07-09 15:00,9,17.64,17.8,17.6,17.75,4669
20130901|2013-07-09 15:30,9,17.76,17.77,17.75,17.75,158
20130901|2013-07-10 07:00,10,17.78,17.78,17.58,17.6,521
20130901|2013-07-10 07:30,10,17.6,17.63,17.55,17.63,195
20130901|2013-07-10 08:00,10,17.63,17.65,17.58,17.58,261
20130901|2013-07-10 08:30,10,17.55,17.6,17.48,17.55,856
20130901|2013-07-10 09:00,10,17.53,17.6,17.5,17.6,678
20130901|2013-07-10 09:30,10,17.6,17.6,17.53,17.55,1222
20130901|2013-07-10 10:00,10,17.55,17.6,17.54,17.55,132
20130901|2013-07-10 10:30,10,17.57,17.58,17.5,17.53,319
20130901|2013-07-10 11:00,10,17.53,17.55,17.45,17.5,1252
20130901|2013-07-10 11:30,10,17.54,17.54,17.5,17.5,389
20130901|2013-07-10 12:00,10,17.54,17.54,17.5,17.54,102
20130901|2013-07-10 12:30,10,17.55,17.56,17.5,17.53,544
20130901|2013-07-10 13:00,10,17.5,17.54,17.35,17.5,2027
20130901|2013-07-10 13:30,10,17.5,17.62,17.49,17.6,1456
20130901|2013-07-10 14:00,10,17.58,17.6,17.47,17.5,484
20130901|2013-07-10 14:30,10,17.5,17.53,17.45,17.49,1342
20130901|2013-07-10 15:00,10,17.45,17.5,17.35,17.45,3508
20130901|2013-07-10 15:30,10,17.4,17.4,17.39,17.39,153
20130901|2013-07-11 07:00,11,17.1,17.1,16.94,17,1178
20130901|2013-07-11 07:30,11,16.98,17,16.95,16.95,353
20130901|2013-07-11 08:00,11,16.93,17,16.9,16.98,242
20130901|2013-07-11 08:30,11,16.95,17.12,16.9,17.1,2861
20130901|2013-07-11 09:00,11,17.1,17.15,17.05,17.05,686
20130901|2013-07-11 09:30,11,17.08,17.17,17.05,17.08,1145
20130901|2013-07-11 10:00,11,17.1,17.1,17.02,17.02,140
20130901|2013-07-11 10:30,11,17,17.05,17,17.03,171
20130901|2013-07-11 11:00,11,17.04,17.15,17,17.05,1473
20130901|2013-07-11 11:30,11,17.05,17.09,17.03,17.05,1833
20130901|2013-07-11 12:00,11,17.04,17.05,17,17.05,324
20130901|2013-07-11 12:30,11,17.05,17.1,17.05,17.08,516
20130901|2013-07-11 13:00,11,17.07,17.08,17,17.02,838
20130901|2013-07-11 13:30,11,17,17.07,16.98,17.05,174
20130901|2013-07-11 14:00,11,17,17.06,17,17.04,768
20130901|2013-07-11 14:30,11,17.03,17.1,17,17.08,1558
20130901|2013-07-11 15:00,11,17.05,17.2,17,17.15,3041
20130901|2013-07-11 15:30,11,17.16,17.16,17.15,17.15,227
20130901|2013-07-12 07:00,12,17.1,17.1,16.91,16.91,607
20130901|2013-07-12 07:30,12,16.95,17,16.9,16.95,701
20130901|2013-07-12 08:00,12,16.95,17.02,16.95,17,141
20130901|2013-07-12 08:30,12,17,17.24,16.93,17.18,3379
20130901|2013-07-12 09:00,12,17.18,17.21,17.1,17.15,1177
20130901|2013-07-12 09:30,12,17.15,17.2,17.12,17.2,1404
20130901|2013-07-12 10:00,12,17.15,17.21,17.15,17.19,574
20130901|2013-07-12 10:30,12,17.2,17.2,17.1,17.16,1562
20130901|2013-07-12 11:00,12,17.17,17.25,17.15,17.25,872
20130901|2013-07-12 11:30,12,17.25,17.25,17.2,17.21,101
20130901|2013-07-12 12:00,12,17.25,17.25,17.15,17.17,610
20130901|2013-07-12 12:30,12,17.2,17.2,17.16,17.2,179
20130901|2013-07-12 13:00,12,17.2,17.25,17.15,17.25,568
20130901|2013-07-12 13:30,12,17.25,17.27,17.21,17.22,346
20130901|2013-07-12 14:00,12,17.22,17.3,17.2,17.3,352
20130901|2013-07-12 14:30,12,17.28,17.3,17.15,17.2,1177
20130901|2013-07-12 15:00,12,17.23,17.3,17.23,17.25,2387
20130901|2013-07-12 15:30,12,17.26,17.26,17.25,17.26,131
20130901|2013-07-15 07:00,15,17.2,17.2,17,17.02,209
20130901|2013-07-15 07:30,15,17.05,17.05,17,17.05,171
20130901|2013-07-15 08:00,15,17.05,17.05,16.99,17.02,783
20130901|2013-07-15 08:30,15,17.03,17.15,16.93,16.95,2803
20130901|2013-07-15 09:00,15,16.93,17,16.92,16.99,1417
20130901|2013-07-15 09:30,15,16.95,17.05,16.95,17.01,1403
20130901|2013-07-15 10:00,15,17.03,17.05,17,17,764
20130901|2013-07-15 10:30,15,16.99,17,16.95,16.95,151
20130901|2013-07-15 11:00,15,16.96,17,16.9,16.94,1197
20130901|2013-07-15 11:30,15,16.94,17,16.94,17,598
20130901|2013-07-15 12:00,15,17,17,16.94,16.95,1375
20130901|2013-07-15 12:30,15,16.95,16.97,16.95,16.97,274
20130901|2013-07-15 13:00,15,16.97,16.97,16.9,16.92,441
20130901|2013-07-15 13:30,15,16.9,16.95,16.8,16.9,1716
20130901|2013-07-15 14:00,15,16.9,16.9,16.8,16.8,1318
20130901|2013-07-15 14:30,15,16.8,16.9,16.78,16.9,1489
20130901|2013-07-15 15:00,15,16.85,16.95,16.85,16.9,4065
20130901|2013-07-15 15:30,15,16.9,16.9,16.9,16.9,288
20130901|2013-07-16 07:00,16,16.9,16.93,16.79,16.85,344
20130901|2013-07-16 07:30,16,16.85,16.87,16.8,16.87,212
20130901|2013-07-16 08:00,16,16.88,16.88,16.82,16.85,245
20130901|2013-07-16 08:30,16,16.9,17.07,16.8,17.05,2800
20130901|2013-07-16 09:00,16,17.1,17.1,16.94,17.02,2309
20130901|2013-07-16 09:30,16,17,17.1,16.95,17.09,1060
20130901|2013-07-16 10:00,16,17.1,17.2,17.09,17.1,1333
20130901|2013-07-16 10:30,16,17.15,17.4,17.15,17.32,2084
20130901|2013-07-16 11:00,16,17.35,17.37,17.3,17.33,1339
20130901|2013-07-16 11:30,16,17.35,17.5,17.3,17.43,1647
20130901|2013-07-16 12:00,16,17.45,17.55,17.43,17.54,2045
20130901|2013-07-16 12:30,16,17.55,17.57,17.38,17.4,1617
20130901|2013-07-16 13:00,16,17.4,17.4,17.25,17.3,1440
20130901|2013-07-16 13:30,16,17.3,17.42,17.25,17.42,1083
20130901|2013-07-16 14:00,16,17.45,17.55,17.42,17.48,1308
20130901|2013-07-16 14:30,16,17.48,17.55,17.4,17.47,2585
20130901|2013-07-16 15:00,16,17.47,17.5,17.39,17.45,3824
20130901|2013-07-16 15:30,16,17.41,17.42,17.41,17.42,162
20130901|2013-07-17 07:00,17,17.35,17.4,17.25,17.25,613
20130901|2013-07-17 07:30,17,17.25,17.26,17.07,17.1,558
20130901|2013-07-17 08:00,17,17.1,17.23,17.05,17.2,732
20130901|2013-07-17 08:30,17,17.2,17.35,17.15,17.17,2081
20130901|2013-07-17 09:00,17,17.2,17.2,17.12,17.15,1991
20130901|2013-07-17 09:30,17,17.15,17.26,17.1,17.2,1908
20130901|2013-07-17 10:00,17,17.22,17.22,17.03,17.13,2304
20130901|2013-07-17 10:30,17,17.1,17.17,17.08,17.12,1968
20130901|2013-07-17 11:00,17,17.13,17.15,17,17,1051
20130901|2013-07-17 11:30,17,17,17.08,17,17.05,1168
20130901|2013-07-17 12:00,17,17,17.05,16.95,17,1915
20130901|2013-07-17 12:30,17,17,17.05,16.95,16.95,762
20130901|2013-07-17 13:00,17,16.95,16.96,16.85,16.88,1929
20130901|2013-07-17 13:30,17,16.9,17,16.85,16.95,2138
20130901|2013-07-17 14:00,17,16.98,16.98,16.85,16.9,1441
20130901|2013-07-17 14:30,17,16.95,16.97,16.85,16.87,2852
20130901|2013-07-17 15:00,17,16.9,16.95,16.8,16.95,5319
20130901|2013-07-17 15:30,17,16.93,16.94,16.92,16.93,3547
20130901|2013-07-18 07:00,18,16.95,16.95,16.83,16.85,616
20130901|2013-07-18 07:30,18,16.83,16.88,16.76,16.8,404
20130901|2013-07-18 08:00,18,16.79,16.85,16.75,16.83,272
20130901|2013-07-18 08:30,18,16.85,16.89,16.75,16.78,1182
20130901|2013-07-18 09:00,18,16.75,16.78,16.55,16.58,2145
20130901|2013-07-18 09:30,18,16.58,16.66,16.57,16.65,1532
20130901|2013-07-18 10:00,18,16.65,16.82,16.6,16.8,3472
20130901|2013-07-18 10:30,18,16.81,16.82,16.7,16.75,1459
20130901|2013-07-18 11:00,18,16.74,16.8,16.7,16.7,1144
20130901|2013-07-18 11:30,18,16.7,16.79,16.67,16.76,319
20130901|2013-07-18 12:00,18,16.76,16.8,16.73,16.76,1166
20130901|2013-07-18 12:30,18,16.79,16.83,16.74,16.78,1077
20130901|2013-07-18 13:00,18,16.8,16.81,16.76,16.77,402
20130901|2013-07-18 13:30,18,16.75,16.78,16.7,16.75,753
20130901|2013-07-18 14:00,18,16.7,16.82,16.7,16.77,487
20130901|2013-07-18 14:30,18,16.77,16.82,16.75,16.78,682
20130901|2013-07-18 15:00,18,16.8,16.92,16.75,16.88,3488
20130901|2013-07-18 15:30,18,16.88,16.88,16.87,16.88,3429
20130901|2013-07-19 07:00,19,16.95,16.95,16.8,16.88,336
20130901|2013-07-19 07:30,19,16.86,16.98,16.86,16.95,470
20130901|2013-07-19 08:00,19,16.95,17,16.9,16.9,465
20130901|2013-07-19 08:30,19,16.9,17.05,16.85,16.86,2086
20130901|2013-07-19 09:00,19,16.88,16.9,16.75,16.8,785
20130901|2013-07-19 09:30,19,16.79,16.79,16.7,16.73,1250
20130901|2013-07-19 10:00,19,16.73,16.75,16.65,16.69,1981
20130901|2013-07-19 10:30,19,16.69,16.75,16.65,16.74,1259
20130901|2013-07-19 11:00,19,16.75,16.75,16.7,16.7,285
20130901|2013-07-19 11:30,19,16.72,16.75,16.68,16.7,871
20130901|2013-07-19 12:00,19,16.67,16.7,16.63,16.68,804
20130901|2013-07-19 12:30,19,16.67,16.7,16.65,16.67,232
20130901|2013-07-19 13:00,19,16.67,16.7,16.55,16.55,1523
20130901|2013-07-19 13:30,19,16.55,16.6,16.5,16.52,639
20130901|2013-07-19 14:00,19,16.5,16.52,16.43,16.5,2303
20130901|2013-07-19 14:30,19,16.47,16.58,16.43,16.54,3204
20130901|2013-07-19 15:00,19,16.55,16.55,16.4,16.45,3077
20130901|2013-07-19 15:30,19,16.48,16.48,16.47,16.48,3227
20130901|2013-07-22 07:00,22,16.45,16.5,16.43,16.47,308
20130901|2013-07-22 07:30,22,16.45,16.5,16.4,16.45,137
20130901|2013-07-22 08:00,22,16.45,16.5,16.4,16.45,553
20130901|2013-07-22 08:30,22,16.45,16.55,16.4,16.5,1314
20130901|2013-07-22 09:00,22,16.5,16.55,16.45,16.5,1764
20130901|2013-07-22 09:30,22,16.5,16.53,16.4,16.4,1003
20130901|2013-07-22 10:00,22,16.44,16.44,16.3,16.33,1071
20130901|2013-07-22 10:30,22,16.35,16.4,16.3,16.39,1970
20130901|2013-07-22 11:00,22,16.35,16.4,16.3,16.3,1927
20130901|2013-07-22 11:30,22,16.3,16.35,16.25,16.25,819
20130901|2013-07-22 12:00,22,16.28,16.35,16.25,16.33,1443
20130901|2013-07-22 12:30,22,16.3,16.35,16.25,16.25,1256
20130901|2013-07-22 13:00,22,16.29,16.3,16.2,16.24,923
20130901|2013-07-22 13:30,22,16.2,16.24,16.1,16.14,1814
20130901|2013-07-22 14:00,22,16.13,16.2,16.13,16.15,669
20130901|2013-07-22 14:30,22,16.1,16.2,16.1,16.2,1326
20130901|2013-07-22 15:00,22,16.15,16.2,16.15,16.2,4443
20130901|2013-07-22 15:30,22,16.17,16.18,16.17,16.18,2917
20130901|2013-07-23 07:00,23,16.15,16.15,16.05,16.08,394
20130901|2013-07-23 07:30,23,16.09,16.1,16.05,16.05,221
20130901|2013-07-23 08:00,23,16.1,16.1,16,16.07,467
20130901|2013-07-23 08:30,23,16.05,16.1,15.95,16.03,2729
20130901|2013-07-23 09:00,23,16,16.2,16,16.15,2489
20130901|2013-07-23 09:30,23,16.2,16.3,16.15,16.21,1644
20130901|2013-07-23 10:00,23,16.25,16.35,16.1,16.14,3088
20130901|2013-07-23 10:30,23,16.15,16.25,16.05,16.05,1797
20130901|2013-07-23 11:00,23,16.1,16.12,16,16.05,1148
20130901|2013-07-23 11:30,23,16.03,16.1,16,16.05,688
20130901|2013-07-23 12:00,23,16.07,16.07,15.9,16,1527
20130901|2013-07-23 12:30,23,15.95,16,15.9,16,1057
20130901|2013-07-23 13:00,23,15.95,16,15.9,16,1425
20130901|2013-07-23 13:30,23,15.95,16.05,15.95,16.03,1790
20130901|2013-07-23 14:00,23,16,16.05,15.95,16.05,999
20130901|2013-07-23 14:30,23,16,16.15,15.95,16.08,2331
20130901|2013-07-23 15:00,23,16.09,16.15,16.05,16.15,2158
20130901|2013-07-23 15:30,23,16.12,16.13,16.12,16.12,5587
20130901|2013-07-24 07:00,24,16,16,15.9,15.95,362
20130901|2013-07-24 07:30,24,16,16.13,15.98,16.1,811
20130901|2013-07-24 08:00,24,16.1,16.12,16,16.05,246
20130901|2013-07-24 08:30,24,16,16.19,16,16.14,3170
20130901|2013-07-24 09:00,24,16.11,16.24,16.08,16.2,3243
20130901|2013-07-24 09:30,24,16.18,16.24,16.05,16.1,1362
20130901|2013-07-24 10:00,24,16.14,16.15,16.05,16.05,915
20130901|2013-07-24 10:30,24,16.07,16.1,16.05,16.08,498
20130901|2013-07-24 11:00,24,16.05,16.25,16.05,16.25,2041
20130901|2013-07-24 11:30,24,16.25,16.25,16.2,16.2,941
20130901|2013-07-24 12:00,24,16.23,16.3,16.2,16.25,1129
20130901|2013-07-24 12:30,24,16.25,16.32,16.25,16.3,1119
20130901|2013-07-24 13:00,24,16.26,16.28,16.2,16.24,1123
20130901|2013-07-24 13:30,24,16.21,16.3,16.2,16.25,1322
20130901|2013-07-24 14:00,24,16.25,16.38,16.25,16.25,1353
20130901|2013-07-24 14:30,24,16.25,16.33,16.2,16.2,1728
20130901|2013-07-24 15:00,24,16.25,16.25,16.15,16.2,5018
20130901|2013-07-24 15:30,24,16.17,16.18,16.17,16.17,4683
20130901|2013-07-25 07:00,25,16.4,16.4,16.23,16.28,1396
20130901|2013-07-25 07:30,25,16.28,16.41,16.27,16.4,826
20130901|2013-07-25 08:00,25,16.4,16.45,16.35,16.4,596
20130901|2013-07-25 08:30,25,16.35,16.43,16.2,16.25,2328
20130901|2013-07-25 09:00,25,16.25,16.32,16.2,16.27,1392
20130901|2013-07-25 09:30,25,16.25,16.35,16.2,16.24,978
20130901|2013-07-25 10:00,25,16.25,16.3,16.24,16.28,745
20130901|2013-07-25 10:30,25,16.3,16.35,16.25,16.25,1199
20130901|2013-07-25 11:00,25,16.25,16.27,16,16.04,2182
20130901|2013-07-25 11:30,25,16.02,16.1,15.9,15.97,3478
20130901|2013-07-25 12:00,25,15.96,16.05,15.95,16,652
20130901|2013-07-25 12:30,25,15.98,16,15.9,15.95,734
20130901|2013-07-25 13:00,25,15.98,16,15.9,16,797
20130901|2013-07-25 13:30,25,15.95,15.98,15.9,15.98,444
20130901|2013-07-25 14:00,25,15.98,16,15.85,15.93,1227
20130901|2013-07-25 14:30,25,15.9,15.91,15.8,15.85,1691
20130901|2013-07-25 15:00,25,15.85,15.95,15.85,15.85,2680
20130901|2013-07-25 15:30,25,15.87,15.88,15.87,15.87,5891
20130901|2013-07-26 07:00,26,16.05,16.05,15.95,16,473
20130901|2013-07-26 07:30,26,16,16.04,15.97,16.01,486
20130901|2013-07-26 08:00,26,16.02,16.05,15.98,16.02,723
20130901|2013-07-26 08:30,26,16.05,16.07,15.95,15.97,2624
20130901|2013-07-26 09:00,26,15.96,16.1,15.92,16.1,853
20130901|2013-07-26 09:30,26,16.08,16.25,16.05,16.23,1928
20130901|2013-07-26 10:00,26,16.23,16.26,16.1,16.12,1832
20130901|2013-07-26 10:30,26,16.15,16.2,16.02,16.02,1357
20130901|2013-07-26 11:00,26,16.02,16.05,15.95,15.95,499
20130901|2013-07-26 11:30,26,15.97,16,15.9,15.93,917
20130901|2013-07-26 12:00,26,15.95,16,15.88,15.91,1767
20130901|2013-07-26 12:30,26,15.9,15.95,15.89,15.93,1104
20130901|2013-07-26 13:00,26,15.92,15.95,15.88,15.92,772
20130901|2013-07-26 13:30,26,15.9,15.95,15.8,15.8,1388
20130901|2013-07-26 14:00,26,15.84,15.85,15.75,15.77,1254
20130901|2013-07-26 14:30,26,15.78,15.8,15.75,15.8,1727
20130901|2013-07-26 15:00,26,15.81,15.85,15.75,15.85,1980
20130901|2013-07-29 07:00,29,15.9,15.93,15.85,15.92,416
20130901|2013-07-29 07:30,29,15.91,15.97,15.91,15.95,219
20130901|2013-07-29 08:00,29,15.96,16,15.95,15.96,542
20130901|2013-07-29 08:30,29,15.95,16,15.83,15.88,2758
20130901|2013-07-29 09:00,29,15.9,16,15.85,15.92,1647
20130901|2013-07-29 09:30,29,15.94,16,15.85,15.89,1198
20130901|2013-07-29 10:00,29,15.9,16.05,15.85,16.03,1614
20130901|2013-07-29 10:30,29,16.03,16.1,15.98,16,1796
20130901|2013-07-29 11:00,29,16,16.03,15.95,15.98,748
20130901|2013-07-29 11:30,29,15.99,16,15.94,15.97,621
20130901|2013-07-29 12:00,29,15.95,15.97,15.9,15.95,321
20130901|2013-07-29 12:30,29,15.94,16,15.9,15.94,1194
20130901|2013-07-29 13:00,29,15.92,15.95,15.85,15.9,857
20130901|2013-07-29 13:30,29,15.88,15.9,15.85,15.88,815
20130901|2013-07-29 14:00,29,15.89,15.98,15.85,15.95,1868
20130901|2013-07-29 14:30,29,15.9,16,15.9,15.94,1396
20130901|2013-07-29 15:00,29,15.9,15.95,15.85,15.9,3512
20130901|2013-07-30 07:00,30,15.85,15.85,15.75,15.82,827
20130901|2013-07-30 07:30,30,15.82,15.85,15.77,15.83,338
20130901|2013-07-30 08:00,30,15.8,15.88,15.8,15.88,448
20130901|2013-07-30 08:30,30,15.88,16.05,15.83,16.03,3670
20130901|2013-07-30 09:00,30,16.05,16.05,15.9,15.91,1063
20130901|2013-07-30 09:30,30,15.93,16,15.88,15.97,938
20130901|2013-07-30 10:00,30,15.97,16,15.9,15.93,507
20130901|2013-07-30 10:30,30,15.9,15.93,15.82,15.83,1532
20130901|2013-07-30 11:00,30,15.83,15.9,15.8,15.85,1351
20130901|2013-07-30 11:30,30,15.85,15.88,15.8,15.8,787
20130901|2013-07-30 12:00,30,15.8,15.93,15.8,15.9,2028
20130901|2013-07-30 12:30,30,15.91,15.99,15.85,15.88,1664
20130901|2013-07-30 13:00,30,15.85,15.9,15.8,15.81,1085
20130901|2013-07-30 13:30,30,15.8,15.83,15.7,15.7,1580
20130901|2013-07-30 14:00,30,15.7,15.75,15.65,15.69,1432
20130901|2013-07-30 14:30,30,15.65,15.75,15.65,15.7,1954
20130901|2013-07-30 15:00,30,15.75,15.75,15.6,15.7,7102
20130901|2013-07-31 07:00,31,15.7,15.75,15.64,15.67,728
20130901|2013-07-31 07:30,31,15.65,15.74,15.63,15.65,1399
20130901|2013-07-31 08:00,31,15.67,15.7,15.66,15.7,397
20130901|2013-07-31 08:30,31,15.7,15.7,15.6,15.64,995
20130901|2013-07-31 09:00,31,15.6,15.65,15.4,15.45,1633
20130901|2013-07-31 09:30,31,15.45,15.5,15.4,15.49,838
20130901|2013-07-31 10:00,31,15.48,15.55,15.45,15.53,2271
20130901|2013-07-31 10:30,31,15.5,15.55,15.45,15.5,1401
20130901|2013-07-31 11:00,31,15.5,15.55,15.45,15.45,816
20130901|2013-07-31 11:30,31,15.47,15.57,15.47,15.54,1526
20130901|2013-07-31 12:00,31,15.55,15.6,15.5,15.55,1655
20130901|2013-07-31 12:30,31,15.57,15.6,15.55,15.57,993
20130901|2013-07-31 13:00,31,15.55,15.57,15.35,15.4,7407
20130901|2013-07-31 13:30,31,15.35,15.38,15.15,15.15,3813
20130901|2013-07-31 14:00,31,15.15,15.36,15.15,15.25,2348
20130901|2013-07-31 14:30,31,15.3,15.5,15.28,15.44,4130
20130901|2013-07-31 15:00,31,15.4,15.45,15.3,15.35,5714
20130901|2013-08-01 07:00,1,15.2,15.2,15,15.05,1838
20130901|2013-08-01 07:30,1,15.05,15.1,15.03,15.05,773
20130901|2013-08-01 08:00,1,15.1,15.1,15.03,15.05,582
20130901|2013-08-01 08:30,1,15.1,15.13,15,15.1,3375
20130901|2013-08-01 09:00,1,15.07,15.08,14.9,14.95,2904
20130901|2013-08-01 09:30,1,14.98,15.1,14.95,15.03,2799
20130901|2013-08-01 10:00,1,15.03,15.1,15,15.03,1661
20130901|2013-08-01 10:30,1,15,15.05,14.95,14.95,619
20130901|2013-08-01 11:00,1,15,15,14.95,14.96,808
20130901|2013-08-01 11:30,1,15,15.05,14.9,15.03,2032
20130901|2013-08-01 12:00,1,15,15.05,14.95,15.05,1134
20130901|2013-08-01 12:30,1,15.05,15.05,15,15,813
20130901|2013-08-01 13:00,1,15.05,15.05,14.95,14.95,1814
20130901|2013-08-01 13:30,1,14.95,15.05,14.95,15.05,999
20130901|2013-08-01 14:00,1,15.05,15.07,15,15.03,2514
20130901|2013-08-01 14:30,1,15.02,15.05,14.95,14.97,4045
20130901|2013-08-01 15:00,1,14.97,15.05,14.95,15,7023
20130901|2013-08-02 07:00,2,14.95,15,14.9,14.93,1520
20130901|2013-08-02 07:30,2,14.95,15.02,14.9,14.97,554
20130901|2013-08-02 08:00,2,14.99,15,14.92,14.95,454
20130901|2013-08-02 08:30,2,14.95,15,14.85,14.87,955
20130901|2013-08-02 09:00,2,14.85,14.9,14.7,14.7,2342
20130901|2013-08-02 09:30,2,14.73,14.8,14.7,14.8,3083
20130901|2013-08-02 10:00,2,14.77,14.83,14.73,14.78,2744
20130901|2013-08-02 10:30,2,14.75,14.8,14.7,14.75,2365
20130901|2013-08-02 11:00,2,14.75,14.8,14.7,14.79,1339
20130901|2013-08-02 11:30,2,14.75,14.8,14.75,14.77,631
20130901|2013-08-02 12:00,2,14.75,14.8,14.74,14.75,901
20130901|2013-08-02 12:30,2,14.75,14.82,14.75,14.78,1273
20130901|2013-08-02 13:00,2,14.75,14.8,14.7,14.75,641
20130901|2013-08-02 13:30,2,14.75,14.8,14.7,14.7,1112
20130901|2013-08-02 14:00,2,14.74,14.75,14.65,14.68,1358
20130901|2013-08-02 14:30,2,14.65,14.7,14.6,14.65,2610
20130901|2013-08-02 15:00,2,14.7,14.7,14.6,14.65,3521
20130901|2013-08-05 07:00,5,14.63,14.65,14.5,14.54,1134
20130901|2013-08-05 07:30,5,14.55,14.6,14.52,14.57,392
20130901|2013-08-05 08:00,5,14.6,14.6,14.5,14.55,784
20130901|2013-08-05 08:30,5,14.55,14.65,14.5,14.58,2079
20130901|2013-08-05 09:00,5,14.55,14.6,14.5,14.53,1302
20130901|2013-08-05 09:30,5,14.5,14.55,14.5,14.5,989
20130901|2013-08-05 10:00,5,14.5,14.55,14.45,14.5,2155
20130901|2013-08-05 10:30,5,14.5,14.55,14.45,14.45,1294
20130901|2013-08-05 11:00,5,14.49,14.5,14.4,14.4,917
20130901|2013-08-05 11:30,5,14.4,14.55,14.4,14.45,3357
20130901|2013-08-05 12:00,5,14.45,14.55,14.45,14.49,2158
20130901|2013-08-05 12:30,5,14.45,14.5,14.45,14.45,965
20130901|2013-08-05 13:00,5,14.47,14.5,14.4,14.46,1600
20130901|2013-08-05 13:30,5,14.45,14.5,14.4,14.43,1554
20130901|2013-08-05 14:00,5,14.45,14.45,14.4,14.4,1910
20130901|2013-08-05 14:30,5,14.4,14.45,14.4,14.43,2180
20130901|2013-08-05 15:00,5,14.42,14.45,14.35,14.4,3989
20130901|2013-08-06 07:00,6,14.5,14.55,14.45,14.5,716
20130901|2013-08-06 07:30,6,14.5,14.52,14.45,14.45,528
20130901|2013-08-06 08:00,6,14.49,14.55,14.45,14.51,526
20130901|2013-08-06 08:30,6,14.5,14.65,14.45,14.58,5753
20130901|2013-08-06 09:00,6,14.6,14.77,14.55,14.65,4777
20130901|2013-08-06 09:30,6,14.7,14.85,14.68,14.84,6419
20130901|2013-08-06 10:00,6,14.85,15,14.81,14.9,7304
20130901|2013-08-06 10:30,6,14.88,14.9,14.7,14.7,2443
20130901|2013-08-06 11:00,6,14.7,14.75,14.65,14.73,1334
20130901|2013-08-06 11:30,6,14.7,14.74,14.65,14.65,1348
20130901|2013-08-06 12:00,6,14.65,14.7,14.65,14.65,317
20130901|2013-08-06 12:30,6,14.67,14.84,14.65,14.75,2120
20130901|2013-08-06 13:00,6,14.79,14.89,14.79,14.8,2066
20130901|2013-08-06 13:30,6,14.8,14.96,14.8,14.85,3081
20130901|2013-08-06 14:00,6,14.88,14.92,14.85,14.85,1048
20130901|2013-08-06 14:30,6,14.85,14.97,14.8,14.9,2225
20130901|2013-08-06 15:00,6,14.9,14.9,14.75,14.85,5038
20130901|2013-08-07 07:00,7,15,15.05,14.95,14.99,1394
20130901|2013-08-07 07:30,7,14.98,15.03,14.98,15,768
20130901|2013-08-07 08:00,7,15.03,15.1,15,15.08,1184
20130901|2013-08-07 08:30,7,15.1,15.31,15.05,15.28,9459
20130901|2013-08-07 09:00,7,15.28,15.43,15.28,15.35,4403
20130901|2013-08-07 09:30,7,15.38,15.4,15.25,15.28,2674
20130901|2013-08-07 10:00,7,15.25,15.3,15.2,15.3,1902
20130901|2013-08-07 10:30,7,15.3,15.35,15.24,15.3,2732
20130901|2013-08-07 11:00,7,15.3,15.35,15.25,15.25,982
20130901|2013-08-07 11:30,7,15.26,15.29,15.07,15.08,3685
20130901|2013-08-07 12:00,7,15.08,15.1,15,15.05,1358
20130901|2013-08-07 12:30,7,15.05,15.1,14.97,15,1266
20130901|2013-08-07 13:00,7,15.05,15.1,14.95,15.06,1973
20130901|2013-08-07 13:30,7,15.05,15.1,15,15.01,849
20130901|2013-08-07 14:00,7,15,15.03,14.95,14.95,1343
20130901|2013-08-07 14:30,7,14.95,15.05,14.95,15.03,2499
20130901|2013-08-07 15:00,7,15,15.05,15,15.03,3586
20130901|2013-08-08 07:00,8,14.85,14.85,14.75,14.77,804
20130901|2013-08-08 07:30,8,14.75,14.8,14.7,14.75,533
20130901|2013-08-08 08:00,8,14.75,14.79,14.7,14.77,946
20130901|2013-08-08 08:30,8,14.75,14.93,14.7,14.88,5832
20130901|2013-08-08 09:00,8,14.88,15.05,14.85,14.98,2868
20130901|2013-08-08 09:30,8,14.98,15.1,14.95,15.01,1815
20130901|2013-08-08 10:00,8,15,15.06,14.9,14.9,1187
20130901|2013-08-08 10:30,8,14.9,14.93,14.85,14.88,1757
20130901|2013-08-08 11:00,8,14.9,14.93,14.75,14.8,2144
20130901|2013-08-08 11:30,8,14.8,14.8,14.75,14.75,540
20130901|2013-08-08 12:00,8,14.75,14.85,14.75,14.81,670
20130901|2013-08-08 12:30,8,14.81,14.85,14.75,14.75,511
20130901|2013-08-08 13:00,8,14.76,14.8,14.75,14.78,479
20130901|2013-08-08 13:30,8,14.75,14.9,14.75,14.88,852
20130901|2013-08-08 14:00,8,14.9,14.9,14.8,14.84,599
20130901|2013-08-08 14:30,8,14.84,14.85,14.75,14.8,1101
20130901|2013-08-08 15:00,8,14.8,14.9,14.8,14.8,3001
20130901|2013-08-09 07:00,9,15,15,14.85,14.9,797
20130901|2013-08-09 07:30,9,14.9,14.98,14.9,14.92,458
20130901|2013-08-09 08:00,9,14.93,14.95,14.85,14.85,378
20130901|2013-08-09 08:30,9,14.9,14.9,14.73,14.77,6222
20130901|2013-08-09 09:00,9,14.76,15,14.75,14.94,2456
20130901|2013-08-09 09:30,9,14.94,15,14.85,14.98,3006
20130901|2013-08-09 10:00,9,14.98,15.2,14.97,15.12,3221
20130901|2013-08-09 10:30,9,15.15,15.15,15,15.03,4016
20130901|2013-08-09 11:00,9,15,15.07,14.95,15,1964
20130901|2013-08-09 11:30,9,14.98,15,14.9,14.9,709
20130901|2013-08-09 12:00,9,14.9,14.95,14.85,14.88,965
20130901|2013-08-09 12:30,9,14.87,14.9,14.8,14.87,723
20130901|2013-08-09 13:00,9,14.9,14.92,14.82,14.9,1227
20130901|2013-08-09 13:30,9,14.85,14.98,14.85,14.95,937
20130901|2013-08-09 14:00,9,14.92,14.95,14.9,14.94,497
20130901|2013-08-09 14:30,9,14.9,15.07,14.9,15.04,2044
20130901|2013-08-09 15:00,9,15.05,15.2,15,15.15,5618
20130901|2013-08-12 07:00,12,15.3,15.45,15.27,15.4,1327
20130901|2013-08-12 07:30,12,15.4,15.41,15.35,15.36,692
20130901|2013-08-12 08:00,12,15.38,15.4,15.35,15.36,543
20130901|2013-08-12 08:30,12,15.37,15.4,15.1,15.15,3545
20130901|2013-08-12 09:00,12,15.2,15.25,15.05,15.09,3841
20130901|2013-08-12 09:30,12,15.1,15.1,14.95,14.97,2796
20130901|2013-08-12 10:00,12,14.97,15.03,14.9,14.92,1960
20130901|2013-08-12 10:30,12,14.95,15.04,14.9,15.01,2652
20130901|2013-08-12 11:00,12,15,15.05,14.95,15.03,1095
20130901|2013-08-12 11:30,12,15.03,15.1,14.98,15,1665
20130901|2013-08-12 12:00,12,15,15.03,14.95,14.98,633
20130901|2013-08-12 12:30,12,14.95,15.05,14.9,15,539
20130901|2013-08-12 13:00,12,15,15.05,14.98,15.03,471
20130901|2013-08-12 13:30,12,15,15.05,14.95,15.02,1350
20130901|2013-08-12 14:00,12,15.02,15.05,14.95,14.95,829
20130901|2013-08-12 14:30,12,14.95,15,14.9,14.97,2375
20130901|2013-08-12 15:00,12,15,15,14.95,15,2888
20130901|2013-08-13 07:00,13,14.85,14.95,14.85,14.88,812
20130901|2013-08-13 07:30,13,14.88,14.9,14.85,14.88,712
20130901|2013-08-13 08:00,13,14.86,14.9,14.8,14.86,397
20130901|2013-08-13 08:30,13,14.9,15.05,14.8,15.01,3771
20130901|2013-08-13 09:00,13,15.01,15.2,15,15.07,4097
20130901|2013-08-13 09:30,13,15.07,15.15,15.05,15.08,2421
20130901|2013-08-13 10:00,13,15.07,15.1,14.95,14.95,2512
20130901|2013-08-13 10:30,13,15,15,14.85,14.9,3733
20130901|2013-08-13 11:00,13,14.9,14.95,14.85,14.85,1639
20130901|2013-08-13 11:30,13,14.85,14.87,14.8,14.84,1514
20130901|2013-08-13 12:00,13,14.85,14.9,14.75,14.83,3806
20130901|2013-08-13 12:30,13,14.82,14.9,14.8,14.86,1845
20130901|2013-08-13 13:00,13,14.9,14.9,14.8,14.87,2170
20130901|2013-08-13 13:30,13,14.87,14.9,14.84,14.88,1337
20130901|2013-08-13 14:00,13,14.89,14.9,14.85,14.88,1941
20130901|2013-08-13 14:30,13,14.85,14.9,14.85,14.85,2347
20130901|2013-08-13 15:00,13,14.85,14.95,14.85,14.85,8203
20130901|2013-08-14 07:00,14,14.9,14.99,14.85,14.98,748
20130901|2013-08-14 07:30,14,14.98,14.98,14.87,14.9,454
20130901|2013-08-14 08:00,14,14.88,14.88,14.75,14.8,710
20130901|2013-08-14 08:30,14,14.8,14.88,14.7,14.8,4244
20130901|2013-08-14 09:00,14,14.8,14.95,14.8,14.93,4794
20130901|2013-08-14 09:30,14,14.92,15,14.85,14.94,2446
20130901|2013-08-14 10:00,14,14.92,14.95,14.85,14.9,1590
20130901|2013-08-14 10:30,14,14.89,15.03,14.85,15,3364
20130901|2013-08-14 11:00,14,14.98,14.98,14.85,14.87,2227
20130901|2013-08-14 11:30,14,14.85,14.95,14.85,14.95,531
20130901|2013-08-14 12:00,14,14.95,14.95,14.9,14.95,760
20130901|2013-08-14 12:30,14,14.92,15.03,14.9,15,2686
20130901|2013-08-14 13:00,14,14.99,15.05,14.94,14.95,1298
20130901|2013-08-14 13:30,14,14.95,15.05,14.95,15.03,1207
20130901|2013-08-14 14:00,14,15,15.05,14.94,15,2608
20130901|2013-08-14 14:30,14,14.99,15.05,14.95,15,1396
20130901|2013-08-14 15:00,14,15.03,15.15,15,15.15,5419
20130901|2013-08-15 07:00,15,15.35,15.6,15.35,15.59,2708
20130901|2013-08-15 07:30,15,15.59,15.75,15.5,15.55,3029
20130901|2013-08-15 08:00,15,15.57,15.6,15.52,15.53,756
20130901|2013-08-15 08:30,15,15.5,15.8,15.5,15.72,12012
20130901|2013-08-15 09:00,15,15.71,15.8,15.55,15.57,8821
20130901|2013-08-15 09:30,15,15.58,15.7,15.4,15.67,6686
20130901|2013-08-15 10:00,15,15.7,15.7,15.5,15.55,5501
20130901|2013-08-15 10:30,15,15.5,15.55,15.45,15.55,2303
20130901|2013-08-15 11:00,15,15.5,15.6,15.4,15.48,3004
20130901|2013-08-15 11:30,15,15.48,15.55,15.4,15.53,1449
20130901|2013-08-15 12:00,15,15.55,15.73,15.55,15.69,3952
20130901|2013-08-15 12:30,15,15.69,15.7,15.5,15.6,1907
20130901|2013-08-15 13:00,15,15.61,15.78,15.5,15.6,4990
20130901|2013-08-15 13:30,15,15.6,15.7,15.5,15.7,3022
20130901|2013-08-15 14:00,15,15.67,15.8,15.65,15.72,3009
20130901|2013-08-15 14:30,15,15.72,15.8,15.7,15.73,3899
20130901|2013-08-15 15:00,15,15.73,15.8,15.7,15.7,8051
20130901|2013-08-16 07:00,16,15.6,15.65,15.55,15.65,1007
20130901|2013-08-16 07:30,16,15.65,15.7,15.6,15.7,423
20130901|2013-08-16 08:00,16,15.7,15.75,15.67,15.71,1378
20130901|2013-08-16 08:30,16,15.71,15.75,15.35,15.42,9894
20130901|2013-08-16 09:00,16,15.4,15.5,15.28,15.3,11985
20130901|2013-08-16 09:30,16,15.3,15.35,15.15,15.2,4952
20130901|2013-08-16 10:00,16,15.2,15.35,15.15,15.24,7823
20130901|2013-08-16 10:30,16,15.25,15.3,15.2,15.2,3300
20130901|2013-08-16 11:00,16,15.25,15.3,15.23,15.3,2605
20130901|2013-08-16 11:30,16,15.29,15.5,15.25,15.5,2503
20130901|2013-08-16 12:00,16,15.5,15.65,15.45,15.6,4364
20130901|2013-08-16 12:30,16,15.63,15.7,15.6,15.65,1893
20130901|2013-08-16 13:00,16,15.65,15.7,15.55,15.63,2773
20130901|2013-08-16 13:30,16,15.6,15.7,15.35,15.4,3488
20130901|2013-08-16 14:00,16,15.4,15.5,15.35,15.38,1361
20130901|2013-08-16 14:30,16,15.4,15.45,15.3,15.4,3029
20130901|2013-08-16 15:00,16,15.45,15.6,15.4,15.6,9722
20130901|2013-08-19 07:00,19,15.6,15.6,15.55,15.58,744
20130901|2013-08-19 07:30,19,15.6,15.6,15.47,15.5,1012
20130901|2013-08-19 08:00,19,15.5,15.57,15.45,15.47,683
20130901|2013-08-19 08:30,19,15.5,15.6,15.4,15.43,6214
20130901|2013-08-19 09:00,19,15.42,15.55,15.35,15.5,4143
20130901|2013-08-19 09:30,19,15.49,15.54,15.4,15.45,3849
20130901|2013-08-19 10:00,19,15.45,15.57,15.45,15.54,4628
20130901|2013-08-19 10:30,19,15.54,15.6,15.5,15.57,4330
20130901|2013-08-19 11:00,19,15.55,15.6,15.5,15.5,1871
20130901|2013-08-19 11:30,19,15.52,15.6,15.45,15.5,1678
20130901|2013-08-19 12:00,19,15.5,15.57,15.5,15.55,1338
20130901|2013-08-19 12:30,19,15.57,15.7,15.56,15.62,2155
20130901|2013-08-19 13:00,19,15.6,15.67,15.55,15.67,1771
20130901|2013-08-19 13:30,19,15.68,15.73,15.6,15.68,1876
20130901|2013-08-19 14:00,19,15.65,15.83,15.65,15.72,2228
20130901|2013-08-19 14:30,19,15.74,15.89,15.7,15.82,3106
20130901|2013-08-19 15:00,19,15.85,15.95,15.8,15.92,4481
20130901|2013-08-20 07:00,20,15.8,15.85,15.75,15.78,1344
20130901|2013-08-20 07:30,20,15.78,15.9,15.75,15.85,1523
20130901|2013-08-20 08:00,20,15.85,15.9,15.82,15.9,2253
20130901|2013-08-20 08:30,20,15.9,16,15.85,15.85,3543
20130901|2013-08-20 09:00,20,15.87,15.9,15.75,15.83,6726
20130901|2013-08-20 09:30,20,15.83,15.84,15.7,15.75,2057
20130901|2013-08-20 10:00,20,15.75,15.75,15.55,15.58,3284
20130901|2013-08-20 10:30,20,15.58,15.6,15.35,15.35,5358
20130901|2013-08-20 11:00,20,15.38,15.4,15.25,15.25,4401
20130901|2013-08-20 11:30,20,15.28,15.36,15.23,15.3,7480
20130901|2013-08-20 12:00,20,15.28,15.3,15.25,15.25,876
20130901|2013-08-20 12:30,20,15.25,15.3,15.25,15.25,1327
20130901|2013-08-20 13:00,20,15.3,15.35,15.25,15.32,1869
20130901|2013-08-20 13:30,20,15.3,15.35,15.3,15.3,915
20130901|2013-08-20 14:00,20,15.35,15.35,15.3,15.3,2075
20130901|2013-08-20 14:30,20,15.34,15.65,15.3,15.61,7985
20130901|2013-08-20 15:00,20,15.65,15.65,15.55,15.65,11741
20130901|2013-08-21 07:00,21,15.65,15.7,15.6,15.68,1120
20130901|2013-08-21 07:30,21,15.68,15.7,15.63,15.69,970
20130901|2013-08-21 08:00,21,15.7,15.92,15.69,15.9,4032
20130901|2013-08-21 08:30,21,15.9,16.02,15.75,15.85,12162
20130901|2013-08-21 09:00,21,15.85,16,15.75,15.95,12505
20130901|2013-08-21 09:30,21,15.99,16.15,15.9,16,7597
20130901|2013-08-21 10:00,21,15.99,16.1,15.94,16.1,3018
20130901|2013-08-21 10:30,21,16.1,16.25,16.02,16.15,4810
20130901|2013-08-21 11:00,21,16.15,16.2,16.05,16.1,1954
20130901|2013-08-21 11:30,21,16.1,16.15,15.95,15.98,1688
20130901|2013-08-21 12:00,21,16,16,15.85,15.95,1883
20130901|2013-08-21 12:30,21,15.9,15.95,15.8,15.9,2496
20130901|2013-08-21 13:00,21,15.9,16.15,15.69,15.7,14578
20130901|2013-08-21 13:30,21,15.69,15.69,15.3,15.45,11674
20130901|2013-08-21 14:00,21,15.45,15.57,15.4,15.57,4649
20130901|2013-08-21 14:30,21,15.57,15.95,15.5,15.9,6128
20130901|2013-08-21 15:00,21,15.9,16.1,15.9,16.08,4412
20130901|2013-08-22 07:00,22,15.85,15.9,15.75,15.83,2171
20130901|2013-08-22 07:30,22,15.85,15.86,15.63,15.7,1544
20130901|2013-08-22 08:00,22,15.7,15.75,15.6,15.71,629
20130901|2013-08-22 08:30,22,15.7,15.75,15.5,15.6,9216
20130901|2013-08-22 09:00,22,15.6,15.77,15.55,15.6,9061
20130901|2013-08-22 09:30,22,15.6,15.62,15.4,15.57,7467
20130901|2013-08-22 10:00,22,15.57,15.7,15.5,15.7,5743
20130901|2013-08-22 10:30,22,15.65,15.68,15.55,15.6,2181
20130901|2013-08-22 11:00,22,15.62,15.65,15.5,15.55,3209
20130901|2013-08-22 11:30,22,15.55,15.75,15.5,15.65,2424
20130901|2013-08-22 12:00,22,15.65,15.67,15.5,15.55,1171
20130901|2013-08-22 12:30,22,15.55,15.6,15.45,15.45,1756
20130901|2013-08-22 13:00,22,15.45,15.55,15.45,15.5,3366
20130901|2013-08-22 13:30,22,15.47,15.55,15.4,15.55,3079
20130901|2013-08-22 14:00,22,15.55,15.65,15.43,15.45,3310
20130901|2013-08-22 14:30,22,15.47,15.55,15.4,15.55,5126
20130901|2013-08-22 15:00,22,15.5,15.55,15.4,15.4,5706
20130901|2013-08-23 07:00,23,15.4,15.45,15.35,15.37,1231
20130901|2013-08-23 07:30,23,15.37,15.43,15.35,15.4,372
20130901|2013-08-23 08:00,23,15.4,15.4,15.3,15.35,1503
20130901|2013-08-23 08:30,23,15.4,15.45,15.3,15.4,3377
20130901|2013-08-23 09:00,23,15.37,15.51,15.3,15.4,4510
20130901|2013-08-23 09:30,23,15.4,15.43,15.3,15.33,3781
20130901|2013-08-23 10:00,23,15.3,15.45,15.3,15.4,2392
20130901|2013-08-23 10:30,23,15.42,15.45,15.3,15.35,1206
20130901|2013-08-23 11:00,23,15.35,15.35,15.3,15.33,354
20130901|2013-08-23 11:30,23,15.3,15.35,15.25,15.29,2465
20130901|2013-08-23 12:00,23,15.25,15.3,15.25,15.25,665
20130901|2013-08-23 12:30,23,15.28,15.3,15.25,15.27,612
20130901|2013-08-23 13:00,23,15.27,15.3,15.25,15.25,612
20130901|2013-08-23 13:30,23,15.3,15.3,15.25,15.25,465
20130901|2013-08-23 14:00,23,15.25,15.3,15.2,15.2,1570
20130901|2013-08-23 14:30,23,15.2,15.25,15.15,15.2,3243
20130901|2013-08-23 15:00,23,15.2,15.2,15.15,15.19,3713
20130901|2013-08-26 07:00,26,15.2,15.25,15.1,15.12,1268
20130901|2013-08-26 07:30,26,15.12,15.15,15,15.05,1110
20130901|2013-08-26 08:00,26,15.03,15.05,15,15.03,442
20130901|2013-08-26 08:30,26,15,15.2,15,15.06,3176
20130901|2013-08-26 09:00,26,15.05,15.1,14.95,14.97,3393
20130901|2013-08-26 09:30,26,14.95,15.01,14.94,14.96,2943
20130901|2013-08-26 10:00,26,15,15.05,14.92,15.05,3312
20130901|2013-08-26 10:30,26,15.01,15.03,14.95,14.99,1728
20130901|2013-08-26 11:00,26,15,15.08,14.95,14.98,1474
20130901|2013-08-26 11:30,26,14.95,15,14.93,14.98,909
20130901|2013-08-26 12:00,26,15,15,14.9,14.99,720
20130901|2013-08-26 12:30,26,14.99,15.15,14.99,15.05,1063
20130901|2013-08-26 13:00,26,15.05,15.15,15.05,15.05,607
20130901|2013-08-26 13:30,26,15.1,15.17,15.05,15.12,2216
20130901|2013-08-26 14:00,26,15.15,15.6,15.08,15.5,6874
20130901|2013-08-26 14:30,26,15.5,15.77,15.4,15.71,7972
20130901|2013-08-26 15:00,26,15.75,15.85,15.65,15.8,7095
20130901|2013-08-27 07:00,27,16.1,16.6,16.1,16.6,2083
20130901|2013-08-27 07:30,27,16.6,16.95,16.6,16.7,4459
20130901|2013-08-27 08:00,27,16.7,16.76,16.48,16.48,3046
20130901|2013-08-27 08:30,27,16.45,16.59,16.2,16.37,10565
20130901|2013-08-27 09:00,27,16.37,16.75,16.3,16.7,8310
20130901|2013-08-27 09:30,27,16.65,16.7,16.4,16.49,8826
20130901|2013-08-27 10:00,27,16.45,16.65,16.45,16.48,7777
20130901|2013-08-27 10:30,27,16.5,16.7,16.45,16.65,3291
20130901|2013-08-27 11:00,27,16.65,16.8,16.6,16.65,4687
20130901|2013-08-27 11:30,27,16.65,16.8,16.58,16.75,5869
20130901|2013-08-27 12:00,27,16.77,16.9,16.7,16.88,4259
20130901|2013-08-27 12:30,27,16.89,16.89,16.7,16.85,3098
20130901|2013-08-27 13:00,27,16.85,17.09,16.8,17,4082
20130901|2013-08-27 13:30,27,17,17.1,16.9,16.98,4826
20130901|2013-08-27 14:00,27,16.95,17.1,16.85,17,5886
20130901|2013-08-27 14:30,27,17,17.17,16.95,17.05,7048
20130901|2013-08-27 15:00,27,17.1,17.2,17.07,17.2,8843
20130901|2013-08-28 07:00,28,17.15,17.2,16.9,16.9,1895
20130901|2013-08-28 07:30,28,16.9,17.05,16.9,17.05,1065
20130901|2013-08-28 08:00,28,17.05,17.2,17.03,17.18,1527
20130901|2013-08-28 08:30,28,17.15,17.4,17.04,17.3,16476
20130901|2013-08-28 09:00,28,17.3,17.32,17.03,17.05,5568
20130901|2013-08-28 09:30,28,17.1,17.1,16.75,16.77,6611
20130901|2013-08-28 10:00,28,16.75,16.9,16.7,16.85,4788
20130901|2013-08-28 10:30,28,16.85,17,16.8,16.8,4479
20130901|2013-08-28 11:00,28,16.85,17,16.8,16.9,4194
20130901|2013-08-28 11:30,28,16.86,16.9,16.8,16.8,1982
20130901|2013-08-28 12:00,28,16.8,16.87,16.75,16.85,2532
20130901|2013-08-28 12:30,28,16.82,16.9,16.8,16.85,1867
20130901|2013-08-28 13:00,28,16.85,16.95,16.75,16.95,2771
20130901|2013-08-28 13:30,28,17,17.05,16.95,17,2677
20130901|2013-08-28 14:00,28,16.95,17.05,16.89,16.92,4676
20130901|2013-08-28 14:30,28,16.9,17.05,16.8,17.03,5039
20130901|2013-08-28 15:00,28,17.05,17.35,17,17.35,9996
20130901|2013-08-29 07:00,29,16.9,16.95,16.8,16.8,1376
20130901|2013-08-29 07:30,29,16.85,16.95,16.75,16.95,3788
20130901|2013-08-29 08:00,29,16.95,17.5,16.9,17.33,4882
20130901|2013-08-29 08:30,29,17.32,17.35,16.89,16.97,9045
20130901|2013-08-29 09:00,29,16.98,17.06,16.9,17.05,3975
20130901|2013-08-29 09:30,29,17.05,17.05,16.89,17,4488
20130901|2013-08-29 10:00,29,16.98,17.05,16.93,16.95,2332
20130901|2013-08-29 10:30,29,16.95,17.15,16.94,17.05,2472
20130901|2013-08-29 11:00,29,17,17.17,17,17.1,2942
20130901|2013-08-29 11:30,29,17.1,17.15,17.05,17.1,636
20130901|2013-08-29 12:00,29,17.13,17.2,17,17.15,2448
20130901|2013-08-29 12:30,29,17.2,17.3,17.15,17.27,5496
20130901|2013-08-29 13:00,29,17.27,17.3,17.18,17.25,2449
20130901|2013-08-29 13:30,29,17.25,17.27,17.15,17.2,1135
20130901|2013-08-29 14:00,29,17.2,17.32,17.15,17.26,5053
20130901|2013-08-29 14:30,29,17.29,17.45,17.25,17.4,4109
20130901|2013-08-29 15:00,29,17.42,17.5,17.3,17.3,6859
20130901|2013-08-30 07:00,30,17.2,17.27,17.15,17.26,1657
20130901|2013-08-30 07:30,30,17.25,17.35,17.25,17.3,340
20130901|2013-08-30 08:00,30,17.3,17.31,17.28,17.28,658
20130901|2013-08-30 08:30,30,17.3,17.57,17.25,17.43,7600
20130901|2013-08-30 09:00,30,17.4,17.6,17.38,17.45,5073
20130901|2013-08-30 09:30,30,17.45,17.7,17.37,17.64,5395
20130901|2013-08-30 10:00,30,17.65,17.7,17.51,17.65,3491
20130901|2013-08-30 10:30,30,17.67,17.8,17.65,17.75,2374
20130901|2013-08-30 11:00,30,17.75,17.8,17.63,17.65,2197
20130901|2013-08-30 11:30,30,17.65,17.75,17.6,17.65,1908
20130901|2013-08-30 12:00,30,17.7,18.05,17.6,17.7,9329
20130901|2013-08-30 12:30,30,17.65,17.78,17.6,17.75,2078
20130901|2013-08-30 13:00,30,17.75,17.8,17.74,17.78,1884
20130901|2013-08-30 13:30,30,17.75,17.8,17.6,17.65,2207
20130901|2013-08-30 14:00,30,17.65,17.71,17.55,17.65,2650
20130901|2013-08-30 14:30,30,17.65,17.8,17.59,17.65,5361
20130901|2013-08-30 15:00,30,17.7,17.7,17.45,17.5,4481
20130901|2013-09-03 07:00,3,16.95,17,16.6,16.68,4273
20130901|2013-09-03 07:30,3,16.7,16.71,16.65,16.7,694
20130901|2013-09-03 08:00,3,16.69,16.8,16.65,16.8,891
20130901|2013-09-03 08:30,3,16.75,16.85,16.65,16.8,9953
20130901|2013-09-03 09:00,3,16.8,16.9,16.68,16.79,10334
20130901|2013-09-03 09:30,3,16.8,16.85,16.7,16.8,3385
20130901|2013-09-03 10:00,3,16.8,17.05,16.7,17,4194
20130901|2013-09-03 10:30,3,17,17.1,16.9,17.04,4918
20130901|2013-09-03 11:00,3,17.04,17.1,16.96,17.07,4309
20130901|2013-09-03 11:30,3,17.07,17.2,17.01,17.17,2953
20130901|2013-09-03 12:00,3,17.2,17.28,17.13,17.15,3127
20130901|2013-09-03 12:30,3,17.15,17.33,17.1,17.25,3647
20130901|2013-09-03 13:00,3,17.2,17.27,17.1,17.19,2521
20130901|2013-09-03 13:30,3,17.2,17.21,17.09,17.1,3229
20130901|2013-09-03 14:00,3,17.05,17.08,16.9,16.95,3441
20130901|2013-09-03 14:30,3,17,17,16.84,16.89,6769
20130901|2013-09-03 15:00,3,16.9,16.9,16.8,16.8,6115
20130901|2013-09-04 07:00,4,16.85,17,16.85,16.95,457
20130901|2013-09-04 07:30,4,16.93,17,16.92,16.94,656
20130901|2013-09-04 08:00,4,16.95,16.95,16.85,16.87,348
20130901|2013-09-04 08:30,4,16.9,17.03,16.77,16.85,8260
20130901|2013-09-04 09:00,4,16.85,16.85,16.75,16.8,4260
20130901|2013-09-04 09:30,4,16.8,16.85,16.7,16.75,5070
20130901|2013-09-04 10:00,4,16.8,16.83,16.7,16.75,3494
20130901|2013-09-04 10:30,4,16.75,16.8,16.7,16.75,3332
20130901|2013-09-04 11:00,4,16.75,16.78,16.7,16.74,1593
20130901|2013-09-04 11:30,4,16.75,16.78,16.7,16.75,655
20130901|2013-09-04 12:00,4,16.75,16.8,16.65,16.75,3440
20130901|2013-09-04 12:30,4,16.75,16.87,16.74,16.85,1447
20130901|2013-09-04 13:00,4,16.85,16.9,16.78,16.85,2673
20130901|2013-09-04 13:30,4,16.87,16.9,16.8,16.8,973
20130901|2013-09-04 14:00,4,16.8,16.9,16.8,16.86,2369
20130901|2013-09-04 14:30,4,16.85,16.95,16.8,16.81,3603
20130901|2013-09-04 15:00,4,16.85,16.85,16.65,16.7,9541
20130901|2013-09-05 07:00,5,16.7,16.75,16.55,16.63,1369
20130901|2013-09-05 07:30,5,16.6,16.63,16.5,16.58,850
20130901|2013-09-05 08:00,5,16.6,16.75,16.55,16.75,719
20130901|2013-09-05 08:30,5,16.75,16.85,16.5,16.55,4218
20130901|2013-09-05 09:00,5,16.55,16.6,16.45,16.54,4012
20130901|2013-09-05 09:30,5,16.5,16.62,16.45,16.55,4021
20130901|2013-09-05 10:00,5,16.57,16.6,16.45,16.53,2806
20130901|2013-09-05 10:30,5,16.5,16.5,16.4,16.45,2769
20130901|2013-09-05 11:00,5,16.44,16.45,16.4,16.4,1232
20130901|2013-09-05 11:30,5,16.4,16.45,16.4,16.4,424
20130901|2013-09-05 12:00,5,16.4,16.45,16.35,16.42,1059
20130901|2013-09-05 12:30,5,16.4,16.43,16.3,16.39,1595
20130901|2013-09-05 13:00,5,16.39,16.4,16.35,16.35,583
20130901|2013-09-05 13:30,5,16.35,16.4,16.3,16.3,1312
20130901|2013-09-05 14:00,5,16.3,16.4,16.25,16.35,3885
20130901|2013-09-05 14:30,5,16.32,16.35,16.3,16.3,1866
20130901|2013-09-05 15:00,5,16.3,16.4,16.3,16.4,5168
20130901|2013-09-06 07:00,6,16.3,16.3,16.13,16.15,1334
20130901|2013-09-06 07:30,6,16.15,16.27,15.95,16.05,4681
20130901|2013-09-06 08:00,6,16.05,16.1,16.03,16.06,686
20130901|2013-09-06 08:30,6,16.05,16.95,16,16.7,10189
20130901|2013-09-06 09:00,6,16.7,17.05,16.5,16.6,9353
20130901|2013-09-06 09:30,6,16.55,16.6,16.1,16.15,7094
20130901|2013-09-06 10:00,6,16.15,16.2,16.04,16.12,5621
20130901|2013-09-06 10:30,6,16.15,16.18,16.05,16.15,3253
20130901|2013-09-06 11:00,6,16.1,16.22,16.1,16.13,1525
20130901|2013-09-06 11:30,6,16.15,16.25,16.12,16.18,901
20130901|2013-09-06 12:00,6,16.18,16.2,16.1,16.15,1485
20130901|2013-09-06 12:30,6,16.2,16.2,16.05,16.09,2481
20130901|2013-09-06 13:00,6,16.09,16.15,16,16.15,1247
20130901|2013-09-06 13:30,6,16.1,16.2,16.09,16.2,1405
20130901|2013-09-06 14:00,6,16.2,16.43,16.15,16.3,5365
20130901|2013-09-06 14:30,6,16.3,16.55,16.3,16.55,5904
20130901|2013-09-06 15:00,6,16.5,16.55,16.45,16.5,5344
20130901|2013-09-09 07:00,9,16.35,16.4,16.3,16.31,320
20130901|2013-09-09 07:30,9,16.31,16.35,16.3,16.34,193
20130901|2013-09-09 08:00,9,16.3,16.35,16.2,16.27,797
20130901|2013-09-09 08:30,9,16.25,16.3,16.15,16.15,4531
20130901|2013-09-09 09:00,9,16.16,16.32,16.15,16.32,3072
20130901|2013-09-09 09:30,9,16.35,16.35,16.15,16.17,2255
20130901|2013-09-09 10:00,9,16.2,16.25,16.15,16.17,1833
20130901|2013-09-09 10:30,9,16.2,16.2,16.05,16.05,2002
20130901|2013-09-09 11:00,9,16.07,16.1,15.85,15.85,3013
20130901|2013-09-09 11:30,9,15.85,15.95,15.85,15.9,1488
20130901|2013-09-09 12:00,9,15.95,15.95,15.8,15.85,1366
20130901|2013-09-09 12:30,9,15.85,15.9,15.78,15.78,910
20130901|2013-09-09 13:00,9,15.75,15.83,15.65,15.7,3429
20130901|2013-09-09 13:30,9,15.7,15.8,15.65,15.75,2331
20130901|2013-09-09 14:00,9,15.8,15.85,15.75,15.8,1089
20130901|2013-09-09 14:30,9,15.8,15.85,15.75,15.8,4138
20130901|2013-09-09 15:00,9,15.8,15.95,15.75,15.75,8474
20130901|2013-09-10 07:00,10,15.35,15.35,15.15,15.2,4319
20130901|2013-09-10 07:30,10,15.2,15.25,15.18,15.21,2616
20130901|2013-09-10 08:00,10,15.25,15.25,15.1,15.17,2168
20130901|2013-09-10 08:30,10,15.2,15.35,15.15,15.25,9317
20130901|2013-09-10 09:00,10,15.3,15.3,15.2,15.2,2601
20130901|2013-09-10 09:30,10,15.23,15.25,15.15,15.15,3799
20130901|2013-09-10 10:00,10,15.15,15.2,15.15,15.2,1173
20130901|2013-09-10 10:30,10,15.18,15.35,15.15,15.3,4992
20130901|2013-09-10 11:00,10,15.3,15.3,15.23,15.25,1652
20130901|2013-09-10 11:30,10,15.25,15.3,15.2,15.23,1650
20130901|2013-09-10 12:00,10,15.2,15.3,15.2,15.25,1664
20130901|2013-09-10 12:30,10,15.2,15.3,15.19,15.27,1915
20130901|2013-09-10 13:00,10,15.25,15.3,15.2,15.25,2035
20130901|2013-09-10 13:30,10,15.3,15.35,15.25,15.25,1924
20130901|2013-09-10 14:00,10,15.25,15.3,15.2,15.22,2575
20130901|2013-09-10 14:30,10,15.2,15.25,15.15,15.2,3741
20130901|2013-09-10 15:00,10,15.16,15.2,15.13,15.15,6375
20130901|2013-09-11 07:00,11,15.15,15.25,15.15,15.2,765
20130901|2013-09-11 07:30,11,15.2,15.2,15.15,15.15,584
20130901|2013-09-11 08:00,11,15.18,15.25,15.15,15.23,565
20130901|2013-09-11 08:30,11,15.25,15.35,15.18,15.35,3964
20130901|2013-09-11 09:00,11,15.31,15.35,15.18,15.28,4748
20130901|2013-09-11 09:30,11,15.27,15.27,15.05,15.07,2910
20130901|2013-09-11 10:00,11,15.06,15.1,14.9,14.9,3539
20130901|2013-09-11 10:30,11,14.93,14.95,14.7,14.75,6521
20130901|2013-09-11 11:00,11,14.7,14.8,14.65,14.7,3920
20130901|2013-09-11 11:30,11,14.68,14.75,14.6,14.6,1629
20130901|2013-09-11 12:00,11,14.6,14.7,14.6,14.7,1711
20130901|2013-09-11 12:30,11,14.65,14.7,14.55,14.65,2594
20130901|2013-09-11 13:00,11,14.6,14.75,14.6,14.65,2035
20130901|2013-09-11 13:30,11,14.65,14.75,14.6,14.75,1581
20130901|2013-09-11 14:00,11,14.75,14.8,14.65,14.75,2223
20130901|2013-09-11 14:30,11,14.74,14.8,14.6,14.63,3741
20130901|2013-09-11 15:00,11,14.6,14.65,14.5,14.55,6331
20130901|2013-09-12 07:00,12,14.5,14.55,14.42,14.49,866
20130901|2013-09-12 07:30,12,14.5,14.52,14.44,14.49,294
20130901|2013-09-12 08:00,12,14.45,14.55,14.45,14.51,521
20130901|2013-09-12 08:30,12,14.55,14.7,14.45,14.55,5051
20130901|2013-09-12 09:00,12,14.55,14.55,14.4,14.4,2530
20130901|2013-09-12 09:30,12,14.43,14.45,14.35,14.43,3156
20130901|2013-09-12 10:00,12,14.43,14.6,14.4,14.55,2331
20130901|2013-09-12 10:30,12,14.5,14.6,14.5,14.55,1474
20130901|2013-09-12 11:00,12,14.55,14.7,14.55,14.65,1614
20130901|2013-09-12 11:30,12,14.7,14.75,14.65,14.65,3075
20130901|2013-09-12 12:00,12,14.7,14.7,14.55,14.55,1155
20130901|2013-09-12 12:30,12,14.6,14.65,14.55,14.62,709
20130901|2013-09-12 13:00,12,14.6,14.75,14.6,14.75,1649
20130901|2013-09-12 13:30,12,14.75,14.85,14.7,14.79,2922
20130901|2013-09-12 14:00,12,14.79,14.95,14.75,14.8,2738
20130901|2013-09-12 14:30,12,14.81,15,14.8,14.96,3079
20130901|2013-09-12 15:00,12,14.95,15,14.75,14.8,9949
20130901|2013-09-13 07:00,13,14.8,14.85,14.68,14.71,466
20130901|2013-09-13 07:30,13,14.72,14.75,14.7,14.7,430
20130901|2013-09-13 08:00,13,14.7,14.73,14.62,14.66,1364
20130901|2013-09-13 08:30,13,14.65,14.85,14.65,14.78,8206
20130901|2013-09-13 09:00,13,14.75,15.13,14.75,15.05,6236
20130901|2013-09-13 09:30,13,15.08,15.1,14.88,14.95,4212
20130901|2013-09-13 10:00,13,14.9,14.95,14.75,14.79,1921
20130901|2013-09-13 10:30,13,14.75,14.85,14.75,14.8,1021
20130901|2013-09-13 11:00,13,14.85,14.85,14.75,14.8,3165
20130901|2013-09-13 11:30,13,14.85,14.9,14.75,14.85,1240
20130901|2013-09-13 12:00,13,14.85,14.91,14.8,14.88,820
20130901|2013-09-13 12:30,13,14.9,14.9,14.85,14.9,380
20130901|2013-09-13 13:00,13,14.9,14.92,14.85,14.9,1381
20130901|2013-09-13 13:30,13,14.95,15,14.9,15,1391
20130901|2013-09-13 14:00,13,15,15,14.9,14.9,1261
20130901|2013-09-13 14:30,13,14.9,15,14.85,14.85,1884
20130901|2013-09-13 15:00,13,14.85,14.9,14.75,14.8,9303
20130901|2013-09-16 07:00,16,14.15,14.35,14.1,14.35,2365
20130901|2013-09-16 07:30,16,14.35,14.4,14.3,14.32,841
20130901|2013-09-16 08:00,16,14.32,14.35,14.29,14.3,1021
20130901|2013-09-16 08:30,16,14.35,14.6,14.25,14.55,6726
20130901|2013-09-16 09:00,16,14.52,14.65,14.48,14.5,7936
20130901|2013-09-16 09:30,16,14.45,14.57,14.4,14.54,3987
20130901|2013-09-16 10:00,16,14.55,14.6,14.45,14.48,2981
20130901|2013-09-16 10:30,16,14.45,14.5,14.4,14.45,1975
20130901|2013-09-16 11:00,16,14.45,14.47,14.39,14.4,1651
20130901|2013-09-16 11:30,16,14.45,14.53,14.4,14.51,1727
20130901|2013-09-16 12:00,16,14.53,14.55,14.45,14.54,941
20130901|2013-09-16 12:30,16,14.55,14.74,14.5,14.62,1897
20130901|2013-09-16 13:00,16,14.65,14.75,14.6,14.65,1862
20130901|2013-09-16 13:30,16,14.65,14.75,14.6,14.7,2549
20130901|2013-09-16 14:00,16,14.75,14.75,14.6,14.7,1322
20130901|2013-09-16 14:30,16,14.68,14.75,14.65,14.65,3355
20130901|2013-09-16 15:00,16,14.7,14.75,14.65,14.7,4613
20130901|2013-09-17 07:00,17,14.65,14.7,14.6,14.64,444
20130901|2013-09-17 07:30,17,14.63,14.65,14.6,14.6,524
20130901|2013-09-17 08:00,17,14.63,14.65,14.57,14.64,393
20130901|2013-09-17 08:30,17,14.6,14.65,14.55,14.58,5385
20130901|2013-09-17 09:00,17,14.55,14.6,14.5,14.55,3521
20130901|2013-09-17 09:30,17,14.53,14.55,14.5,14.55,1476
20130901|2013-09-17 10:00,17,14.53,14.55,14.5,14.53,1617
20130901|2013-09-17 10:30,17,14.55,14.6,14.5,14.55,2565
20130901|2013-09-17 11:00,17,14.6,14.6,14.53,14.53,3089
20130901|2013-09-17 11:30,17,14.53,14.6,14.53,14.57,902
20130901|2013-09-17 12:00,17,14.55,14.6,14.52,14.56,1979
20130901|2013-09-17 12:30,17,14.6,14.6,14.55,14.57,653
20130901|2013-09-17 13:00,17,14.6,14.6,14.54,14.58,4886
20130901|2013-09-17 13:30,17,14.57,14.6,14.55,14.6,746
20130901|2013-09-17 14:00,17,14.57,14.6,14.55,14.57,1712
20130901|2013-09-17 14:30,17,14.6,14.65,14.55,14.64,7767
20130901|2013-09-17 15:00,17,14.65,14.9,14.6,14.6,14689
20131001|2013-01-23 09:30,23,20.1,20.1,20.1,20.1,1
20131001|2013-01-23 10:30,23,20.05,20.05,20.05,20.05,1
20131001|2013-01-23 11:00,23,20.1,20.1,20.1,20.1,1
20131001|2013-01-24 08:00,24,20.05,20.05,20.05,20.05,3
20131001|2013-01-24 08:30,24,20.05,20.06,20,20,4
20131001|2013-01-24 09:30,24,19.88,19.91,19.88,19.91,3
20131001|2013-01-24 10:30,24,19.88,19.88,19.88,19.88,1
20131001|2013-01-24 11:00,24,19.94,19.94,19.9,19.9,2
20131001|2013-01-24 11:30,24,20,20.08,19.95,20.08,6
20131001|2013-01-24 12:30,24,20.1,20.23,20.09,20.23,13
20131001|2013-01-24 13:00,24,20.21,20.21,20.1,20.21,4
20131001|2013-01-24 14:00,24,20.1,20.1,20.1,20.1,1
20131001|2013-01-25 07:30,25,19.95,20.05,19.8,20.05,8
20131001|2013-01-25 09:00,25,19.9,19.93,19.88,19.93,38
20131001|2013-01-25 10:30,25,19.91,19.91,19.91,19.91,5
20131001|2013-01-25 12:00,25,19.88,19.88,19.88,19.88,3
20131001|2013-01-25 12:30,25,19.85,19.9,19.85,19.9,2
20131001|2013-01-25 13:00,25,19.88,19.88,19.88,19.88,5
20131001|2013-01-25 13:30,25,19.85,19.85,19.83,19.85,57
20131001|2013-01-25 14:30,25,19.85,19.87,19.85,19.87,2
20131001|2013-01-28 09:00,28,19.95,20.05,19.95,20.04,5
20131001|2013-01-28 09:30,28,20,20,19.95,19.95,4
20131001|2013-01-28 11:00,28,19.9,19.95,19.9,19.95,13
20131001|2013-01-28 11:30,28,19.91,19.95,19.91,19.92,3
20131001|2013-01-28 12:00,28,20,20,20,20,7
20131001|2013-01-28 12:30,28,19.93,19.93,19.93,19.93,1
20131001|2013-01-28 13:30,28,19.85,19.85,19.85,19.85,3
20131001|2013-01-28 14:00,28,19.9,19.97,19.89,19.97,37
20131001|2013-01-28 14:30,28,19.96,19.96,19.82,19.82,8
20131001|2013-01-29 08:30,29,19.93,19.94,19.93,19.94,2
20131001|2013-01-29 09:00,29,19.95,19.95,19.93,19.94,37
20131001|2013-01-29 09:30,29,19.95,19.95,19.93,19.93,45
20131001|2013-01-29 10:00,29,19.75,19.76,19.75,19.76,3
20131001|2013-01-29 10:30,29,19.7,19.7,19.7,19.7,5
20131001|2013-01-29 11:00,29,19.71,19.71,19.71,19.71,10
20131001|2013-01-29 13:00,29,19.65,19.65,19.65,19.65,1
20131001|2013-01-29 13:30,29,19.7,19.7,19.7,19.7,1
20131001|2013-01-29 14:00,29,19.7,19.7,19.7,19.7,1
20131001|2013-01-29 15:00,29,19.69,19.69,19.68,19.68,2
20131001|2013-01-30 07:00,30,19.8,19.8,19.8,19.8,2
20131001|2013-01-30 07:30,30,19.9,20,19.9,20,2
20131001|2013-01-30 08:00,30,19.88,19.88,19.88,19.88,1
20131001|2013-01-30 08:30,30,19.8,19.8,19.79,19.79,2
20131001|2013-01-30 09:00,30,19.85,19.9,19.85,19.9,2
20131001|2013-01-30 10:00,30,19.7,19.7,19.64,19.64,6
20131001|2013-01-30 11:30,30,19.75,19.75,19.75,19.75,1
20131001|2013-01-30 12:00,30,19.73,19.73,19.73,19.73,1
20131001|2013-01-30 13:30,30,19.85,19.85,19.8,19.8,3
20131001|2013-01-30 14:00,30,19.88,19.9,19.88,19.9,8
20131001|2013-01-30 14:30,30,19.95,20,19.95,20,12
20131001|2013-01-31 08:30,31,19.9,19.9,19.8,19.8,2
20131001|2013-01-31 10:00,31,19.95,19.95,19.95,19.95,3
20131001|2013-01-31 10:30,31,19.95,19.95,19.95,19.95,2
20131001|2013-01-31 12:30,31,20,20,19.99,19.99,5
20131001|2013-01-31 13:00,31,20,20,20,20,1
20131001|2013-01-31 14:00,31,20,20,20,20,7
20131001|2013-01-31 14:30,31,20.05,20.05,20.05,20.05,1
20131001|2013-02-01 07:00,1,20,20.05,20,20.05,2
20131001|2013-02-01 07:30,1,19.87,19.87,19.8,19.8,2
20131001|2013-02-01 08:00,1,19.91,19.91,19.91,19.91,1
20131001|2013-02-01 08:30,1,19.96,19.96,19.9,19.92,22
20131001|2013-02-01 09:00,1,19.85,19.85,19.82,19.85,6
20131001|2013-02-01 09:30,1,19.85,19.86,19.85,19.86,2
20131001|2013-02-01 11:30,1,19.9,19.9,19.9,19.9,4
20131001|2013-02-01 12:30,1,19.9,19.9,19.9,19.9,1
20131001|2013-02-01 13:00,1,19.95,19.95,19.95,19.95,6
20131001|2013-02-01 13:30,1,19.93,20,19.92,20,43
20131001|2013-02-01 14:00,1,20,20.05,20,20.05,6
20131001|2013-02-01 14:30,1,19.95,19.98,19.93,19.95,39
20131001|2013-02-01 15:00,1,19.95,20,19.9,20,86
20131001|2013-02-04 07:00,4,20.2,20.2,20.17,20.19,8
20131001|2013-02-04 07:30,4,20.05,20.05,20.05,20.05,1
20131001|2013-02-04 08:00,4,20,20.05,20,20.05,2
20131001|2013-02-04 08:30,4,20,20,20,20,1
20131001|2013-02-04 09:00,4,20,20,20,20,1
20131001|2013-02-04 11:00,4,20.3,20.32,20.3,20.32,2
20131001|2013-02-04 11:30,4,20.35,20.35,20.35,20.35,1
20131001|2013-02-04 12:30,4,20.35,20.35,20.35,20.35,1
20131001|2013-02-04 13:30,4,20.25,20.25,20.25,20.25,3
20131001|2013-02-04 14:00,4,20.25,20.3,20.25,20.3,3
20131001|2013-02-04 14:30,4,20.4,20.4,20.4,20.4,1
20131001|2013-02-05 07:30,5,20.13,20.15,20.13,20.15,5
20131001|2013-02-05 08:30,5,20.05,20.06,20,20,5
20131001|2013-02-05 09:00,5,20.1,20.1,20.06,20.06,8
20131001|2013-02-05 09:30,5,20,20,20,20,2
20131001|2013-02-05 10:00,5,20,20,20,20,1
20131001|2013-02-05 11:00,5,20.05,20.05,20.05,20.05,1
20131001|2013-02-05 12:00,5,19.95,19.95,19.95,19.95,1
20131001|2013-02-05 12:30,5,19.9,19.9,19.9,19.9,1
20131001|2013-02-05 13:00,5,19.85,19.85,19.85,19.85,1
20131001|2013-02-05 14:00,5,19.9,19.9,19.9,19.9,2
20131001|2013-02-05 14:30,5,20,20.1,20,20.1,2
20131001|2013-02-05 15:00,5,20.1,20.1,20.1,20.1,2
20131001|2013-02-06 07:00,6,19.9,20.25,19.9,20.2,20
20131001|2013-02-06 07:30,6,20.2,20.2,20.2,20.2,1
20131001|2013-02-06 11:30,6,20.05,20.05,20.05,20.05,1
20131001|2013-02-06 12:00,6,20.25,20.3,20.25,20.3,4
20131001|2013-02-06 12:30,6,20.35,20.35,20.35,20.35,2
20131001|2013-02-06 13:00,6,20.2,20.2,20.2,20.2,1
20131001|2013-02-06 13:30,6,20.11,20.11,20.11,20.11,1
20131001|2013-02-06 14:00,6,20.1,20.1,20.05,20.05,2
20131001|2013-02-06 14:30,6,20.05,20.05,20.05,20.05,1
20131001|2013-02-06 15:00,6,20.05,20.05,20.05,20.05,2
20131001|2013-02-07 07:00,7,20.4,20.4,19.9,19.9,5
20131001|2013-02-07 07:30,7,19.95,19.95,19.87,19.9,6
20131001|2013-02-07 08:30,7,19.9,19.93,19.9,19.93,2
20131001|2013-02-07 09:00,7,20.1,20.2,20.1,20.19,3
20131001|2013-02-07 09:30,7,20.3,20.36,20.26,20.36,6
20131001|2013-02-07 12:30,7,20.05,20.05,20,20,4
20131001|2013-02-07 14:30,7,20.05,20.05,20.05,20.05,1
20131001|2013-02-08 08:00,8,19.9,19.93,19.9,19.93,4
20131001|2013-02-08 08:30,8,19.85,19.85,19.85,19.85,4
20131001|2013-02-08 10:00,8,19.8,19.8,19.8,19.8,1
20131001|2013-02-08 10:30,8,19.85,19.85,19.76,19.82,3
20131001|2013-02-08 13:00,8,19.75,19.75,19.75,19.75,2
20131001|2013-02-08 14:30,8,19.75,19.8,19.74,19.77,25
20131001|2013-02-11 07:00,11,19.7,19.95,19.6,19.6,10
20131001|2013-02-11 08:30,11,19.7,19.73,19.69,19.73,6
20131001|2013-02-11 09:00,11,19.68,19.7,19.68,19.7,2
20131001|2013-02-11 09:30,11,19.67,19.67,19.67,19.67,4
20131001|2013-02-11 11:00,11,19.62,19.62,19.62,19.62,2
20131001|2013-02-11 14:30,11,19.5,19.51,19.45,19.51,18
20131001|2013-02-11 15:00,11,19.55,19.55,19.51,19.52,21
20131001|2013-02-12 07:00,12,19.5,19.5,19.44,19.44,9
20131001|2013-02-12 08:30,12,19.5,19.5,19.5,19.5,1
20131001|2013-02-12 09:30,12,19.5,19.6,19.5,19.6,18
20131001|2013-02-12 11:00,12,19.45,19.45,19.45,19.45,1
20131001|2013-02-12 11:30,12,19.45,19.45,19.39,19.39,11
20131001|2013-02-12 12:30,12,19.35,19.35,19.35,19.35,7
20131001|2013-02-12 15:00,12,19.45,19.46,19.45,19.46,4
20131001|2013-02-13 08:30,13,19.35,19.39,19.33,19.39,40
20131001|2013-02-13 09:00,13,19.44,19.44,19.44,19.44,2
20131001|2013-02-13 09:30,13,19.44,19.44,19.44,19.44,5
20131001|2013-02-13 10:00,13,19.5,19.5,19.5,19.5,2
20131001|2013-02-13 11:00,13,19.59,19.59,19.55,19.57,9
20131001|2013-02-13 11:30,13,19.5,19.5,19.5,19.5,1
20131001|2013-02-13 12:30,13,19.45,19.45,19.45,19.45,3
20131001|2013-02-13 13:00,13,19.45,19.51,19.45,19.51,10
20131001|2013-02-13 13:30,13,19.55,19.55,19.55,19.55,1
20131001|2013-02-13 14:00,13,19.55,19.55,19.45,19.5,10
20131001|2013-02-13 14:30,13,19.5,19.5,19.45,19.45,2
20131001|2013-02-13 15:00,13,19.35,19.43,19.35,19.43,4
20131001|2013-02-14 07:00,14,19.7,19.7,19.7,19.7,2
20131001|2013-02-14 07:30,14,19.45,19.45,19.45,19.45,2
20131001|2013-02-14 08:30,14,19.6,19.65,19.55,19.55,31
20131001|2013-02-14 09:00,14,19.55,19.55,19.55,19.55,1
20131001|2013-02-14 09:30,14,19.5,19.5,19.5,19.5,2
20131001|2013-02-14 10:00,14,19.5,19.55,19.47,19.55,12
20131001|2013-02-14 10:30,14,19.5,19.52,19.5,19.52,5
20131001|2013-02-14 11:00,14,19.52,19.52,19.45,19.45,8
20131001|2013-02-14 11:30,14,19.45,19.45,19.45,19.45,1
20131001|2013-02-14 12:30,14,19.45,19.45,19.45,19.45,2
20131001|2013-02-14 13:30,14,19.45,19.45,19.45,19.45,3
20131001|2013-02-14 14:00,14,19.45,19.45,19.45,19.45,3
20131001|2013-02-14 14:30,14,19.45,19.45,19.43,19.45,24
20131001|2013-02-14 15:00,14,19.45,19.45,19.45,19.45,1
20131001|2013-02-15 07:00,15,19.5,19.5,19.45,19.45,3
20131001|2013-02-15 08:30,15,19.4,19.4,19.4,19.4,1
20131001|2013-02-15 09:00,15,19.4,19.4,19.4,19.4,1
20131001|2013-02-15 09:30,15,19.47,19.49,19.45,19.49,5
20131001|2013-02-15 10:00,15,19.5,19.5,19.5,19.5,1
20131001|2013-02-15 10:30,15,19.55,19.6,19.55,19.6,3
20131001|2013-02-15 11:00,15,19.6,19.6,19.55,19.55,9
20131001|2013-02-15 11:30,15,19.55,19.55,19.45,19.51,38
20131001|2013-02-15 12:30,15,19.45,19.46,19.44,19.44,12
20131001|2013-02-15 13:00,15,19.43,19.6,19.43,19.6,8
20131001|2013-02-15 13:30,15,19.6,19.6,19.55,19.55,4
20131001|2013-02-15 14:00,15,19.55,19.55,19.55,19.55,1
20131001|2013-02-15 14:30,15,19.5,19.5,19.5,19.5,2
20131001|2013-02-15 15:00,15,19.53,19.55,19.53,19.55,4
20131001|2013-02-19 07:30,19,19.45,19.45,19.35,19.42,23
20131001|2013-02-19 08:00,19,19.45,19.45,19.45,19.45,1
20131001|2013-02-19 08:30,19,19.45,19.45,19.45,19.45,2
20131001|2013-02-19 09:00,19,19.35,19.35,19.35,19.35,1
20131001|2013-02-19 09:30,19,19.35,19.4,19.25,19.33,31
20131001|2013-02-19 10:00,19,19.35,19.35,19.29,19.29,9
20131001|2013-02-19 10:30,19,19.25,19.3,19.24,19.24,23
20131001|2013-02-19 11:00,19,19.25,19.28,19.24,19.28,18
20131001|2013-02-19 11:30,19,19.28,19.28,19.28,19.28,4
20131001|2013-02-19 12:00,19,19.28,19.28,19.25,19.25,4
20131001|2013-02-19 12:30,19,19.26,19.26,19.26,19.26,1
20131001|2013-02-19 13:00,19,19.2,19.22,19.14,19.15,13
20131001|2013-02-19 14:30,19,19.14,19.14,19.14,19.14,2
20131001|2013-02-19 15:00,19,19.15,19.15,19.15,19.15,1
20131001|2013-02-20 07:00,20,19.05,19.05,19.05,19.05,1
20131001|2013-02-20 07:30,20,19.05,19.05,19.04,19.04,10
20131001|2013-02-20 08:00,20,19.05,19.1,19,19.1,13
20131001|2013-02-20 08:30,20,19.1,19.15,19.1,19.15,12
20131001|2013-02-20 09:00,20,19.15,19.15,19.1,19.1,6
20131001|2013-02-20 10:00,20,19.2,19.2,19.15,19.15,13
20131001|2013-02-20 10:30,20,19.15,19.2,19.15,19.2,23
20131001|2013-02-20 11:00,20,19.15,19.15,19.15,19.15,1
20131001|2013-02-20 11:30,20,19.1,19.16,19.1,19.16,4
20131001|2013-02-20 12:00,20,19.19,19.19,19.19,19.19,6
20131001|2013-02-20 13:00,20,19.2,19.2,19.19,19.19,6
20131001|2013-02-20 13:30,20,19.14,19.27,19.14,19.27,121
20131001|2013-02-20 14:00,20,19.25,19.35,19.25,19.35,43
20131001|2013-02-20 14:30,20,19.39,19.4,19.34,19.39,35
20131001|2013-02-20 15:00,20,19.4,19.52,19.4,19.52,36
20131001|2013-02-21 07:00,21,19.5,19.5,19.37,19.37,29
20131001|2013-02-21 07:30,21,19.4,19.41,19.34,19.34,14
20131001|2013-02-21 08:00,21,19.32,19.34,19.32,19.32,12
20131001|2013-02-21 08:30,21,19.4,19.65,19.4,19.6,77
20131001|2013-02-21 09:00,21,19.65,19.65,19.5,19.5,31
20131001|2013-02-21 09:30,21,19.5,19.62,19.44,19.62,35
20131001|2013-02-21 10:00,21,19.6,19.6,19.57,19.59,20
20131001|2013-02-21 10:30,21,19.56,19.56,19.56,19.56,1
20131001|2013-02-21 11:00,21,19.67,19.67,19.64,19.64,8
20131001|2013-02-21 11:30,21,19.65,19.7,19.65,19.69,12
20131001|2013-02-21 12:00,21,19.55,19.65,19.55,19.64,13
20131001|2013-02-21 12:30,21,19.6,19.65,19.6,19.65,8
20131001|2013-02-21 13:00,21,19.65,19.69,19.62,19.65,13
20131001|2013-02-21 13:30,21,19.6,19.6,19.5,19.54,89
20131001|2013-02-21 14:00,21,19.55,19.55,19.45,19.48,100
20131001|2013-02-21 14:30,21,19.55,19.65,19.53,19.65,94
20131001|2013-02-21 15:00,21,19.57,19.7,19.55,19.7,65
20131001|2013-02-22 07:00,22,19.55,19.6,19.47,19.47,22
20131001|2013-02-22 07:30,22,19.5,19.5,19.45,19.45,5
20131001|2013-02-22 08:00,22,19.45,19.48,19.43,19.45,9
20131001|2013-02-22 08:30,22,19.4,19.55,19.38,19.54,32
20131001|2013-02-22 09:00,22,19.5,19.58,19.5,19.57,80
20131001|2013-02-22 09:30,22,19.55,19.57,19.45,19.5,124
20131001|2013-02-22 10:00,22,19.49,19.5,19.49,19.5,30
20131001|2013-02-22 10:30,22,19.48,19.48,19.39,19.39,50
20131001|2013-02-22 11:00,22,19.44,19.44,19.33,19.36,27
20131001|2013-02-22 11:30,22,19.35,19.4,19.27,19.27,13
20131001|2013-02-22 12:00,22,19.25,19.35,19.24,19.35,37
20131001|2013-02-22 12:30,22,19.38,19.4,19.37,19.4,14
20131001|2013-02-22 13:00,22,19.4,19.4,19.4,19.4,7
20131001|2013-02-22 13:30,22,19.43,19.43,19.38,19.39,13
20131001|2013-02-22 14:00,22,19.39,19.39,19.25,19.3,38
20131001|2013-02-22 14:30,22,19.3,19.3,19.29,19.29,5
20131001|2013-02-22 15:00,22,19.25,19.45,19.25,19.45,27
20131001|2013-02-25 07:00,25,19.2,19.2,19.2,19.2,1
20131001|2013-02-25 07:30,25,19.2,19.21,19.13,19.18,11
20131001|2013-02-25 08:00,25,19.18,19.18,19.15,19.15,7
20131001|2013-02-25 08:30,25,19.1,19.1,19.05,19.05,4
20131001|2013-02-25 09:00,25,18.95,19.13,18.94,19.13,48
20131001|2013-02-25 09:30,25,19.12,19.2,19.06,19.2,24
20131001|2013-02-25 10:00,25,19.22,19.23,19.13,19.2,73
20131001|2013-02-25 10:30,25,19.2,19.45,19.19,19.44,207
20131001|2013-02-25 11:00,25,19.4,19.44,19.32,19.35,147
20131001|2013-02-25 11:30,25,19.4,19.4,19.31,19.34,97
20131001|2013-02-25 12:00,25,19.34,19.45,19.34,19.45,47
20131001|2013-02-25 12:30,25,19.47,19.62,19.47,19.62,33
20131001|2013-02-25 13:00,25,19.64,19.68,19.6,19.63,144
20131001|2013-02-25 13:30,25,19.55,19.65,19.54,19.54,79
20131001|2013-02-25 14:00,25,19.6,20.02,19.6,20.02,37
20131001|2013-02-25 14:30,25,20.1,20.1,19.8,19.8,250
20131001|2013-02-25 15:00,25,19.75,19.75,19.56,19.58,57
20131001|2013-02-26 07:00,26,19.6,19.64,19.55,19.64,25
20131001|2013-02-26 07:30,26,19.68,19.68,19.55,19.55,77
20131001|2013-02-26 08:00,26,19.57,19.61,19.4,19.55,42
20131001|2013-02-26 08:30,26,19.65,19.65,19.35,19.35,119
20131001|2013-02-26 09:00,26,19.29,19.64,19.24,19.64,30
20131001|2013-02-26 09:30,26,19.68,19.68,19.4,19.4,85
20131001|2013-02-26 10:00,26,19.65,19.8,19.63,19.75,30
20131001|2013-02-26 10:30,26,19.8,19.8,19.65,19.65,11
20131001|2013-02-26 11:00,26,19.7,19.7,19.49,19.55,46
20131001|2013-02-26 11:30,26,19.55,19.55,19.35,19.37,28
20131001|2013-02-26 12:00,26,19.35,19.6,19.33,19.6,44
20131001|2013-02-26 12:30,26,19.55,19.55,19.45,19.5,16
20131001|2013-02-26 13:00,26,19.5,19.6,19.5,19.6,13
20131001|2013-02-26 13:30,26,19.57,19.72,19.55,19.72,22
20131001|2013-02-26 14:00,26,19.7,19.75,19.65,19.7,208
20131001|2013-02-26 14:30,26,19.7,19.73,19.4,19.4,95
20131001|2013-02-26 15:00,26,19.4,19.65,19.39,19.6,67
20131001|2013-02-27 07:00,27,19.6,19.62,19.6,19.62,5
20131001|2013-02-27 07:30,27,19.6,19.6,19.55,19.55,4
20131001|2013-02-27 08:00,27,19.55,19.55,19.45,19.45,17
20131001|2013-02-27 08:30,27,19.5,19.55,19.25,19.3,16
20131001|2013-02-27 09:00,27,19.35,19.35,19.3,19.3,2
20131001|2013-02-27 09:30,27,19.25,19.33,19.19,19.26,71
20131001|2013-02-27 10:00,27,19.22,19.28,19.16,19.22,93
20131001|2013-02-27 10:30,27,19.22,19.23,19.15,19.15,23
20131001|2013-02-27 11:00,27,19.16,19.16,19.15,19.16,10
20131001|2013-02-27 11:30,27,19.1,19.24,19.1,19.24,89
20131001|2013-02-27 12:00,27,19.2,19.23,19.16,19.18,66
20131001|2013-02-27 12:30,27,19.2,19.2,19.2,19.2,6
20131001|2013-02-27 13:00,27,19.2,19.2,19.15,19.15,14
20131001|2013-02-27 13:30,27,19.19,19.25,19.18,19.22,48
20131001|2013-02-27 14:00,27,19.25,19.25,19.08,19.1,182
20131001|2013-02-27 14:30,27,19.1,19.18,19.08,19.18,35
20131001|2013-02-27 15:00,27,19.17,19.3,19.15,19.15,144
20131001|2013-02-27 15:30,27,19.25,19.25,19.25,19.25,20
20131001|2013-02-28 07:30,28,19.03,19.03,19,19,6
20131001|2013-02-28 08:00,28,19,19.05,19,19.05,3
20131001|2013-02-28 08:30,28,19.03,19.08,19,19.08,17
20131001|2013-02-28 09:00,28,19,19.07,18.95,18.98,30
20131001|2013-02-28 09:30,28,19.04,19.17,19.04,19.14,17
20131001|2013-02-28 10:00,28,19.1,19.1,19.06,19.06,6
20131001|2013-02-28 10:30,28,19.1,19.2,19.1,19.1,11
20131001|2013-02-28 11:00,28,19.1,19.1,19.04,19.04,15
20131001|2013-02-28 11:30,28,19.03,19.03,18.95,18.95,12
20131001|2013-02-28 12:00,28,18.95,19.05,18.94,18.95,27
20131001|2013-02-28 12:30,28,19.05,19.13,19.05,19.1,27
20131001|2013-02-28 13:00,28,19.1,19.12,18.98,19.03,68
20131001|2013-02-28 13:30,28,19.05,19.25,19.05,19.2,42
20131001|2013-02-28 14:00,28,19.2,19.26,19.2,19.26,23
20131001|2013-02-28 14:30,28,19.25,19.45,19.22,19.42,187
20131001|2013-02-28 15:00,28,19.45,19.52,19.35,19.41,134
20131001|2013-03-01 07:00,1,19.5,19.5,19.45,19.45,2
20131001|2013-03-01 07:30,1,19.45,19.45,19.33,19.33,36
20131001|2013-03-01 08:00,1,19.2,19.25,19.2,19.25,3
20131001|2013-03-01 08:30,1,19.2,19.5,19.2,19.28,30
20131001|2013-03-01 09:00,1,19.25,19.35,19.18,19.35,16
20131001|2013-03-01 09:30,1,19.15,19.2,19.13,19.15,11
20131001|2013-03-01 10:00,1,19.2,19.35,19.2,19.26,39
20131001|2013-03-01 10:30,1,19.34,19.35,19.25,19.25,15
20131001|2013-03-01 11:00,1,19.25,19.25,19.17,19.2,6
20131001|2013-03-01 11:30,1,19.25,19.3,19.25,19.3,4
20131001|2013-03-01 12:00,1,19.3,19.35,19.3,19.35,97
20131001|2013-03-01 12:30,1,19.4,19.47,19.39,19.47,13
20131001|2013-03-01 13:00,1,19.45,19.45,19.4,19.42,15
20131001|2013-03-01 13:30,1,19.42,19.51,19.42,19.5,87
20131001|2013-03-01 14:00,1,19.47,19.59,19.47,19.58,25
20131001|2013-03-01 14:30,1,19.55,19.55,19.45,19.45,9
20131001|2013-03-01 15:00,1,19.4,19.4,19.4,19.4,1
20131001|2013-03-04 08:00,4,19.4,19.4,19.4,19.4,1
20131001|2013-03-04 08:30,4,19.35,19.35,19.28,19.28,5
20131001|2013-03-04 09:00,4,19.4,19.4,19.38,19.38,3
20131001|2013-03-04 09:30,4,19.36,19.39,19.25,19.25,9
20131001|2013-03-04 10:00,4,19.25,19.25,19.05,19.05,30
20131001|2013-03-04 10:30,4,19.05,19.14,19.05,19.1,9
20131001|2013-03-04 11:00,4,19.35,19.4,19.35,19.38,4
20131001|2013-03-04 11:30,4,19.57,19.57,19.33,19.33,4
20131001|2013-03-04 12:00,4,19.35,19.35,19.35,19.35,2
20131001|2013-03-04 13:00,4,19.35,19.4,19.24,19.24,5
20131001|2013-03-04 13:30,4,19.2,19.2,19.13,19.14,11
20131001|2013-03-04 14:00,4,19.14,19.2,19.13,19.2,26
20131001|2013-03-04 14:30,4,19.15,19.2,19.15,19.2,31
20131001|2013-03-04 15:00,4,19.15,19.2,19.15,19.2,18
20131001|2013-03-05 07:00,5,18.95,18.96,18.92,18.96,12
20131001|2013-03-05 07:30,5,18.95,18.96,18.92,18.93,14
20131001|2013-03-05 08:00,5,18.94,18.97,18.94,18.94,63
20131001|2013-03-05 08:30,5,18.95,19.02,18.92,19.02,4
20131001|2013-03-05 09:00,5,18.95,19.05,18.95,18.97,27
20131001|2013-03-05 09:30,5,18.97,19.02,18.96,18.96,28
20131001|2013-03-05 10:00,5,18.98,19,18.89,18.93,64
20131001|2013-03-05 10:30,5,18.92,18.95,18.88,18.95,22
20131001|2013-03-05 11:00,5,19,19.09,18.95,18.96,132
20131001|2013-03-05 11:30,5,18.98,19,18.97,18.97,44
20131001|2013-03-05 12:00,5,19,19.03,18.98,18.98,79
20131001|2013-03-05 12:30,5,18.95,19,18.95,19,9
20131001|2013-03-05 13:00,5,19.05,19.08,19.03,19.05,47
20131001|2013-03-05 13:30,5,19.05,19.05,18.95,18.95,47
20131001|2013-03-05 14:00,5,18.95,19,18.9,19,59
20131001|2013-03-05 14:30,5,18.95,18.98,18.85,18.85,186
20131001|2013-03-05 15:00,5,18.85,18.9,18.75,18.9,269
20131001|2013-03-06 07:00,6,18.75,18.75,18.72,18.72,3
20131001|2013-03-06 07:30,6,18.75,18.76,18.75,18.76,7
20131001|2013-03-06 08:00,6,18.74,18.75,18.74,18.75,35
20131001|2013-03-06 08:30,6,18.8,18.87,18.73,18.75,42
20131001|2013-03-06 09:00,6,18.75,18.85,18.75,18.82,13
20131001|2013-03-06 09:30,6,18.85,18.9,18.72,18.8,22
20131001|2013-03-06 10:00,6,18.85,18.85,18.79,18.85,5
20131001|2013-03-06 10:30,6,18.85,18.85,18.83,18.83,2
20131001|2013-03-06 11:00,6,18.9,18.95,18.8,18.8,22
20131001|2013-03-06 11:30,6,18.85,18.9,18.77,18.9,12
20131001|2013-03-06 12:00,6,18.9,18.9,18.83,18.85,22
20131001|2013-03-06 12:30,6,18.8,18.8,18.8,18.8,8
20131001|2013-03-06 13:00,6,18.85,18.85,18.8,18.8,2
20131001|2013-03-06 13:30,6,18.78,18.78,18.71,18.71,6
20131001|2013-03-06 14:00,6,18.85,18.9,18.82,18.89,7
20131001|2013-03-06 14:30,6,18.95,18.95,18.77,18.78,127
20131001|2013-03-06 15:00,6,18.8,18.86,18.75,18.75,38
20131001|2013-03-07 07:00,7,18.75,18.76,18.73,18.73,18
20131001|2013-03-07 07:30,7,18.7,18.72,18.7,18.7,9
20131001|2013-03-07 08:00,7,18.75,18.75,18.75,18.75,3
20131001|2013-03-07 08:30,7,18.65,18.75,18.65,18.75,36
20131001|2013-03-07 09:00,7,18.65,18.65,18.65,18.65,2
20131001|2013-03-07 10:00,7,18.65,18.72,18.65,18.72,61
20131001|2013-03-07 10:30,7,18.7,18.78,18.67,18.78,129
20131001|2013-03-07 11:00,7,18.78,18.78,18.75,18.75,50
20131001|2013-03-07 11:30,7,18.75,18.78,18.75,18.75,32
20131001|2013-03-07 12:00,7,18.75,18.75,18.7,18.7,21
20131001|2013-03-07 12:30,7,18.75,18.75,18.65,18.65,80
20131001|2013-03-07 13:00,7,18.75,18.8,18.75,18.75,44
20131001|2013-03-07 14:00,7,18.7,18.73,18.67,18.73,61
20131001|2013-03-07 14:30,7,18.73,18.73,18.72,18.72,9
20131001|2013-03-07 15:00,7,18.73,18.78,18.7,18.7,66
20131001|2013-03-08 07:00,8,18.68,18.75,18.68,18.75,10
20131001|2013-03-08 07:30,8,18.75,18.75,18.7,18.75,15
20131001|2013-03-08 08:00,8,18.7,18.7,18.68,18.7,19
20131001|2013-03-08 08:30,8,18.69,18.7,18.66,18.7,6
20131001|2013-03-08 09:00,8,18.75,18.85,18.75,18.79,22
20131001|2013-03-08 10:00,8,18.75,18.75,18.7,18.7,43
20131001|2013-03-08 10:30,8,18.72,18.75,18.7,18.73,18
20131001|2013-03-08 11:00,8,18.75,18.8,18.73,18.8,22
20131001|2013-03-08 11:30,8,18.81,18.82,18.76,18.8,85
20131001|2013-03-08 12:00,8,18.78,18.85,18.77,18.85,6
20131001|2013-03-08 12:30,8,18.85,18.85,18.85,18.85,1
20131001|2013-03-08 13:00,8,18.7,18.7,18.7,18.7,8
20131001|2013-03-08 13:30,8,18.7,18.75,18.7,18.75,6
20131001|2013-03-08 14:00,8,18.77,18.78,18.7,18.71,45
20131001|2013-03-08 14:30,8,18.73,18.8,18.49,18.74,517
20131001|2013-03-08 15:00,8,18.7,18.75,18.6,18.6,22
20131001|2013-03-11 07:00,11,18.78,18.78,18.78,18.78,5
20131001|2013-03-11 07:30,11,18.8,18.8,18.8,18.8,3
20131001|2013-03-11 08:00,11,18.8,18.8,18.78,18.78,38
20131001|2013-03-11 08:30,11,18.75,18.85,18.75,18.81,17
20131001|2013-03-11 09:00,11,18.8,18.83,18.8,18.82,3
20131001|2013-03-11 09:30,11,18.8,18.8,18.75,18.78,38
20131001|2013-03-11 10:00,11,18.75,18.78,18.73,18.78,23
20131001|2013-03-11 10:30,11,18.75,18.75,18.73,18.75,7
20131001|2013-03-11 11:00,11,18.75,18.75,18.73,18.73,20
20131001|2013-03-11 11:30,11,18.73,18.75,18.7,18.75,14
20131001|2013-03-11 12:00,11,18.75,18.75,18.68,18.68,4
20131001|2013-03-11 12:30,11,18.68,18.7,18.68,18.68,9
20131001|2013-03-11 13:00,11,18.7,18.73,18.68,18.73,36
20131001|2013-03-11 13:30,11,18.73,18.8,18.63,18.67,121
20131001|2013-03-11 14:00,11,18.67,18.67,18.6,18.65,163
20131001|2013-03-11 14:30,11,18.66,18.7,18.64,18.65,367
20131001|2013-03-11 15:00,11,18.67,18.67,18.58,18.58,46
20131001|2013-03-12 07:00,12,18.7,18.72,18.7,18.7,5
20131001|2013-03-12 07:30,12,18.7,18.7,18.7,18.7,5
20131001|2013-03-12 08:00,12,18.7,18.7,18.7,18.7,1
20131001|2013-03-12 08:30,12,18.75,18.75,18.62,18.62,73
20131001|2013-03-12 09:00,12,18.6,18.6,18.6,18.6,1
20131001|2013-03-12 09:30,12,18.67,18.75,18.67,18.72,36
20131001|2013-03-12 10:00,12,18.72,18.85,18.72,18.84,235
20131001|2013-03-12 10:30,12,18.82,18.89,18.68,18.68,62
20131001|2013-03-12 11:00,12,18.72,18.89,18.72,18.86,6
20131001|2013-03-12 11:30,12,18.8,18.8,18.75,18.77,7
20131001|2013-03-12 12:00,12,18.8,18.8,18.77,18.8,35
20131001|2013-03-12 12:30,12,18.83,18.9,18.8,18.9,126
20131001|2013-03-12 13:00,12,18.95,19.02,18.9,18.9,194
20131001|2013-03-12 13:30,12,18.9,18.9,18.77,18.77,15
20131001|2013-03-12 14:00,12,18.78,18.78,18.7,18.7,52
20131001|2013-03-12 14:30,12,18.71,18.8,18.71,18.79,42
20131001|2013-03-12 15:00,12,18.75,18.75,18.7,18.7,25
20131001|2013-03-13 07:00,13,18.87,18.87,18.85,18.85,2
20131001|2013-03-13 07:30,13,18.8,18.8,18.75,18.76,3
20131001|2013-03-13 08:00,13,18.81,18.81,18.8,18.8,6
20131001|2013-03-13 08:30,13,18.8,18.98,18.77,18.94,129
20131001|2013-03-13 09:00,13,18.95,18.95,18.88,18.88,26
20131001|2013-03-13 09:30,13,18.85,18.85,18.8,18.8,4
20131001|2013-03-13 10:00,13,18.77,18.78,18.75,18.78,5
20131001|2013-03-13 10:30,13,18.8,18.8,18.75,18.8,21
20131001|2013-03-13 11:00,13,18.8,18.8,18.75,18.75,28
20131001|2013-03-13 11:30,13,18.75,18.78,18.71,18.78,40
20131001|2013-03-13 12:00,13,18.8,18.82,18.8,18.82,22
20131001|2013-03-13 12:30,13,18.8,18.82,18.8,18.8,7
20131001|2013-03-13 13:00,13,18.74,18.75,18.74,18.75,4
20131001|2013-03-13 13:30,13,18.75,18.75,18.75,18.75,3
20131001|2013-03-13 14:30,13,18.75,18.8,18.75,18.8,3
20131001|2013-03-13 15:00,13,18.8,18.86,18.8,18.84,22
20131001|2013-03-14 07:00,14,18.84,18.84,18.77,18.77,62
20131001|2013-03-14 07:30,14,18.75,18.8,18.75,18.8,6
20131001|2013-03-14 08:00,14,18.8,18.8,18.78,18.8,78
20131001|2013-03-14 08:30,14,18.85,18.85,18.75,18.85,64
20131001|2013-03-14 09:00,14,18.8,18.87,18.8,18.82,110
20131001|2013-03-14 09:30,14,18.8,18.8,18.8,18.8,11
20131001|2013-03-14 10:00,14,18.8,18.8,18.8,18.8,1
20131001|2013-03-14 10:30,14,18.85,18.86,18.85,18.86,7
20131001|2013-03-14 11:30,14,18.87,18.87,18.76,18.79,238
20131001|2013-03-14 12:00,14,18.8,18.81,18.79,18.81,5
20131001|2013-03-14 13:00,14,18.85,18.85,18.8,18.85,313
20131001|2013-03-14 13:30,14,18.8,18.82,18.8,18.82,8
20131001|2013-03-14 14:00,14,18.77,18.77,18.7,18.7,12
20131001|2013-03-14 14:30,14,18.75,18.78,18.72,18.77,28
20131001|2013-03-14 15:00,14,18.8,18.8,18.73,18.77,39
20131001|2013-03-15 07:00,15,18.72,18.72,18.72,18.72,10
20131001|2013-03-15 07:30,15,18.7,18.7,18.7,18.7,1
20131001|2013-03-15 08:00,15,18.8,18.8,18.8,18.8,5
20131001|2013-03-15 08:30,15,18.85,18.85,18.84,18.84,42
20131001|2013-03-15 09:00,15,18.94,18.94,18.85,18.87,39
20131001|2013-03-15 09:30,15,18.85,18.87,18.83,18.85,47
20131001|2013-03-15 10:00,15,18.85,18.85,18.82,18.82,5
20131001|2013-03-15 10:30,15,18.8,18.8,18.72,18.73,20
20131001|2013-03-15 11:00,15,18.75,18.78,18.75,18.77,8
20131001|2013-03-15 11:30,15,18.8,18.8,18.8,18.8,3
20131001|2013-03-15 12:30,15,18.85,18.85,18.85,18.85,12
20131001|2013-03-15 13:00,15,18.87,18.9,18.87,18.87,4
20131001|2013-03-15 13:30,15,18.85,18.9,18.84,18.9,19
20131001|2013-03-15 14:30,15,18.85,18.85,18.75,18.8,35
20131001|2013-03-15 15:00,15,18.83,18.83,18.79,18.79,46
20131001|2013-03-18 07:00,18,19.1,19.25,19.08,19.22,70
20131001|2013-03-18 07:30,18,19.25,19.29,19.25,19.29,4
20131001|2013-03-18 08:00,18,19.3,19.35,19.29,19.35,29
20131001|2013-03-18 08:30,18,19.35,19.35,18.94,18.94,62
20131001|2013-03-18 09:00,18,18.93,18.95,18.9,18.9,6
20131001|2013-03-18 09:30,18,18.95,18.95,18.9,18.9,37
20131001|2013-03-18 10:00,18,19,19.06,19,19.02,52
20131001|2013-03-18 10:30,18,19.06,19.07,18.98,18.98,34
20131001|2013-03-18 11:00,18,18.96,18.96,18.9,18.9,8
20131001|2013-03-18 11:30,18,18.95,18.97,18.93,18.94,11
20131001|2013-03-18 12:00,18,18.91,18.95,18.91,18.95,2
20131001|2013-03-18 12:30,18,18.95,18.95,18.95,18.95,2
20131001|2013-03-18 13:00,18,18.95,18.95,18.95,18.95,6
20131001|2013-03-18 13:30,18,18.9,18.93,18.9,18.93,3
20131001|2013-03-18 14:00,18,18.93,19.15,18.85,19.15,11
20131001|2013-03-18 14:30,18,19.2,19.2,19.08,19.1,5
20131001|2013-03-18 15:00,18,19.02,19.03,19,19,6
20131001|2013-03-19 07:00,19,18.9,18.9,18.8,18.8,3
20131001|2013-03-19 07:30,19,18.8,18.9,18.79,18.9,57
20131001|2013-03-19 08:00,19,18.95,19.05,18.95,19.05,16
20131001|2013-03-19 08:30,19,19.05,19.09,19,19.04,99
20131001|2013-03-19 09:00,19,19.05,19.12,19,19.1,54
20131001|2013-03-19 09:30,19,19.15,19.23,19.15,19.21,23
20131001|2013-03-19 10:00,19,19.21,19.21,19.1,19.1,64
20131001|2013-03-19 10:30,19,19.13,19.4,19.11,19.4,80
20131001|2013-03-19 11:00,19,19.35,19.39,19.1,19.15,98
20131001|2013-03-19 11:30,19,19.15,19.19,19.05,19.16,129
20131001|2013-03-19 12:00,19,19.2,19.3,19.2,19.25,13
20131001|2013-03-19 12:30,19,19.3,19.35,19.15,19.17,80
20131001|2013-03-19 13:00,19,19.15,19.25,19.05,19.17,79
20131001|2013-03-19 13:30,19,19.15,19.15,19.07,19.14,28
20131001|2013-03-19 14:00,19,19.1,19.28,19.07,19.23,212
20131001|2013-03-19 14:30,19,19.25,19.25,19,19.02,274
20131001|2013-03-19 15:00,19,19.02,19.15,18.98,19.15,238
20131001|2013-03-20 07:00,20,19,19,18.94,19,66
20131001|2013-03-20 07:30,20,18.95,18.97,18.91,18.94,105
20131001|2013-03-20 08:00,20,18.95,18.97,18.89,18.89,39
20131001|2013-03-20 08:30,20,18.75,18.95,18.6,18.95,209
20131001|2013-03-20 09:00,20,18.95,18.95,18.85,18.9,154
20131001|2013-03-20 09:30,20,18.9,18.97,18.89,18.89,59
20131001|2013-03-20 10:00,20,18.89,18.9,18.88,18.9,55
20131001|2013-03-20 10:30,20,18.9,18.95,18.9,18.95,27
20131001|2013-03-20 11:00,20,18.9,18.92,18.9,18.9,13
20131001|2013-03-20 11:30,20,18.85,18.87,18.85,18.85,27
20131001|2013-03-20 12:00,20,18.9,18.9,18.87,18.9,37
20131001|2013-03-20 12:30,20,18.87,18.95,18.85,18.92,11
20131001|2013-03-20 13:00,20,18.9,18.9,18.8,18.8,25
20131001|2013-03-20 13:30,20,18.8,18.85,18.79,18.85,46
20131001|2013-03-20 14:00,20,18.9,18.9,18.85,18.9,49
20131001|2013-03-20 14:30,20,18.9,18.95,18.85,18.9,55
20131001|2013-03-20 15:00,20,18.93,19.05,18.93,19.05,365
20131001|2013-03-20 15:30,20,19.04,19.04,19.04,19.04,22
20131001|2013-03-21 07:00,21,18.95,18.96,18.95,18.96,2
20131001|2013-03-21 07:30,21,19,19,18.98,19,14
20131001|2013-03-21 08:00,21,19,19.15,19,19.15,11
20131001|2013-03-21 08:30,21,19.2,19.25,19.05,19.05,125
20131001|2013-03-21 09:00,21,19.05,19.3,19.04,19.3,77
20131001|2013-03-21 09:30,21,19.25,19.3,19.1,19.22,151
20131001|2013-03-21 10:00,21,19.2,19.22,19.1,19.19,94
20131001|2013-03-21 10:30,21,19.16,19.16,19.1,19.12,20
20131001|2013-03-21 11:00,21,19.15,19.15,19.15,19.15,6
20131001|2013-03-21 12:30,21,19.25,19.29,19.17,19.17,199
20131001|2013-03-21 13:00,21,19.2,19.3,19.1,19.12,139
20131001|2013-03-21 13:30,21,19.15,19.2,19.13,19.2,89
20131001|2013-03-21 14:00,21,19.15,19.25,19.1,19.1,64
20131001|2013-03-21 14:30,21,19.2,19.25,19.1,19.13,72
20131001|2013-03-21 15:00,21,19.11,19.2,19.1,19.15,293
20131001|2013-03-21 15:30,21,19.14,19.14,19.14,19.14,27
20131001|2013-03-22 07:00,22,19,19.06,18.99,19,51
20131001|2013-03-22 07:30,22,18.98,18.98,18.95,18.95,13
20131001|2013-03-22 08:00,22,18.95,18.95,18.95,18.95,9
20131001|2013-03-22 08:30,22,19,19.07,18.95,19.05,54
20131001|2013-03-22 09:00,22,19,19,18.95,18.95,14
20131001|2013-03-22 09:30,22,18.95,19.05,18.95,19.05,98
20131001|2013-03-22 10:00,22,19.02,19.05,19,19,43
20131001|2013-03-22 10:30,22,19,19,18.99,19,77
20131001|2013-03-22 11:00,22,19,19.05,19,19,118
20131001|2013-03-22 11:30,22,19.05,19.05,19,19,98
20131001|2013-03-22 12:00,22,18.95,18.98,18.95,18.98,37
20131001|2013-03-22 12:30,22,19,19,18.97,19,22
20131001|2013-03-22 13:00,22,19.05,19.1,19.05,19.1,34
20131001|2013-03-22 13:30,22,19.1,19.15,19.1,19.1,38
20131001|2013-03-22 14:00,22,19.1,19.15,19.1,19.12,10
20131001|2013-03-22 14:30,22,19.1,19.15,19.06,19.1,131
20131001|2013-03-22 15:00,22,19.05,19.2,19,19.19,487
20131001|2013-03-22 15:30,22,19.19,19.19,19.19,19.19,1
20131001|2013-03-25 07:00,25,18.85,18.85,18.75,18.85,15
20131001|2013-03-25 07:30,25,18.9,18.95,18.9,18.95,33
20131001|2013-03-25 08:30,25,19,19.05,18.9,18.93,256
20131001|2013-03-25 09:00,25,18.9,19.05,18.9,19.03,307
20131001|2013-03-25 09:30,25,19,19.25,19,19.2,112
20131001|2013-03-25 10:00,25,19.23,19.3,19.15,19.15,135
20131001|2013-03-25 10:30,25,19.2,19.2,18.95,18.95,180
20131001|2013-03-25 11:00,25,18.98,19.07,18.95,19.05,81
20131001|2013-03-25 11:30,25,19.05,19.15,19.05,19.15,31
20131001|2013-03-25 12:00,25,19.2,19.22,19.05,19.05,103
20131001|2013-03-25 12:30,25,19.05,19.1,18.99,19,79
20131001|2013-03-25 13:00,25,19.05,19.12,19.05,19.1,27
20131001|2013-03-25 13:30,25,19.15,19.2,19.05,19.08,66
20131001|2013-03-25 14:00,25,19.1,19.17,19.05,19.05,102
20131001|2013-03-25 14:30,25,19.05,19.05,18.95,18.95,92
20131001|2013-03-25 15:00,25,18.95,18.95,18.8,18.85,200
20131001|2013-03-25 15:30,25,18.82,18.82,18.82,18.82,50
20131001|2013-03-26 07:00,26,18.75,18.75,18.63,18.63,43
20131001|2013-03-26 07:30,26,18.6,18.64,18.59,18.59,77
20131001|2013-03-26 08:00,26,18.65,18.65,18.59,18.6,61
20131001|2013-03-26 08:30,26,18.6,18.65,18.55,18.6,132
20131001|2013-03-26 09:00,26,18.65,18.7,18.59,18.65,111
20131001|2013-03-26 09:30,26,18.62,18.81,18.6,18.7,246
20131001|2013-03-26 10:00,26,18.72,18.78,18.7,18.72,57
20131001|2013-03-26 10:30,26,18.71,18.72,18.65,18.7,71
20131001|2013-03-26 11:00,26,18.68,18.8,18.68,18.73,32
20131001|2013-03-26 11:30,26,18.73,18.74,18.7,18.7,14
20131001|2013-03-26 12:00,26,18.75,18.75,18.65,18.65,42
20131001|2013-03-26 12:30,26,18.68,18.68,18.65,18.68,138
20131001|2013-03-26 13:00,26,18.67,18.7,18.65,18.68,33
20131001|2013-03-26 13:30,26,18.68,18.75,18.67,18.7,32
20131001|2013-03-26 14:00,26,18.71,18.75,18.65,18.65,114
20131001|2013-03-26 14:30,26,18.68,18.75,18.65,18.71,107
20131001|2013-03-26 15:00,26,18.7,18.8,18.7,18.75,373
20131001|2013-03-26 15:30,26,18.78,18.78,18.78,18.78,10
20131001|2013-03-27 07:00,27,18.9,18.91,18.78,18.78,57
20131001|2013-03-27 07:30,27,18.8,18.85,18.8,18.85,38
20131001|2013-03-27 08:00,27,18.85,18.9,18.85,18.89,43
20131001|2013-03-27 08:30,27,18.95,19.1,18.85,18.91,307
20131001|2013-03-27 09:00,27,18.9,18.95,18.8,18.8,96
20131001|2013-03-27 09:30,27,18.85,18.85,18.75,18.83,97
20131001|2013-03-27 10:00,27,18.8,18.85,18.75,18.83,68
20131001|2013-03-27 10:30,27,18.8,18.81,18.7,18.75,147
20131001|2013-03-27 11:00,27,18.75,18.85,18.75,18.84,33
20131001|2013-03-27 11:30,27,18.9,18.95,18.8,18.91,103
20131001|2013-03-27 12:00,27,18.92,18.96,18.85,18.9,57
20131001|2013-03-27 12:30,27,18.88,18.88,18.8,18.85,45
20131001|2013-03-27 13:00,27,18.82,18.82,18.75,18.75,60
20131001|2013-03-27 13:30,27,18.8,18.8,18.75,18.75,35
20131001|2013-03-27 14:00,27,18.75,18.81,18.73,18.8,31
20131001|2013-03-27 14:30,27,18.78,18.85,18.75,18.78,24
20131001|2013-03-27 15:00,27,18.8,18.86,18.75,18.85,378
20131001|2013-03-27 16:00,27,18.83,18.83,18.83,18.83,3
20131001|2013-03-28 07:00,28,18.73,18.73,18.73,18.73,1
20131001|2013-03-28 07:30,28,18.73,18.75,18.73,18.75,3
20131001|2013-03-28 08:00,28,18.8,18.8,18.75,18.75,17
20131001|2013-03-28 08:30,28,18.75,18.85,18.73,18.8,40
20131001|2013-03-28 09:00,28,18.76,18.9,18.76,18.8,43
20131001|2013-03-28 09:30,28,18.8,18.8,18.76,18.8,29
20131001|2013-03-28 10:00,28,18.8,18.9,18.8,18.83,67
20131001|2013-03-28 10:30,28,18.82,18.9,18.82,18.84,40
20131001|2013-03-28 11:00,28,18.84,18.9,18.82,18.9,125
20131001|2013-03-28 11:30,28,18.9,18.9,18.88,18.9,9
20131001|2013-03-28 12:00,28,18.9,18.9,18.85,18.85,20
20131001|2013-03-28 12:30,28,18.88,18.9,18.85,18.9,7
20131001|2013-03-28 13:00,28,18.9,18.9,18.88,18.9,9
20131001|2013-03-28 13:30,28,18.88,18.88,18.88,18.88,1
20131001|2013-03-28 14:00,28,18.9,18.91,18.9,18.9,17
20131001|2013-03-28 14:30,28,18.88,18.9,18.85,18.87,21
20131001|2013-03-28 15:00,28,18.9,18.95,18.85,18.9,622
20131001|2013-03-28 15:30,28,18.89,18.89,18.89,18.89,17
20131001|2013-04-01 07:00,1,18.85,18.85,18.8,18.8,15
20131001|2013-04-01 07:30,1,18.85,18.85,18.83,18.85,46
20131001|2013-04-01 08:00,1,18.85,18.85,18.84,18.84,19
20131001|2013-04-01 08:30,1,18.8,18.85,18.8,18.85,51
20131001|2013-04-01 09:00,1,18.9,18.96,18.85,18.85,42
20131001|2013-04-01 09:30,1,18.85,18.95,18.85,18.91,24
20131001|2013-04-01 10:00,1,18.92,18.97,18.9,18.9,78
20131001|2013-04-01 10:30,1,18.9,18.91,18.85,18.85,55
20131001|2013-04-01 11:30,1,18.9,18.9,18.85,18.86,23
20131001|2013-04-01 12:00,1,18.85,18.85,18.8,18.85,24
20131001|2013-04-01 12:30,1,18.9,18.95,18.9,18.9,47
20131001|2013-04-01 13:00,1,18.9,18.91,18.85,18.91,56
20131001|2013-04-01 13:30,1,18.95,18.95,18.89,18.89,48
20131001|2013-04-01 14:00,1,18.88,18.95,18.88,18.95,34
20131001|2013-04-01 14:30,1,18.95,18.99,18.9,18.93,20
20131001|2013-04-01 15:00,1,18.92,19.1,18.91,19.1,522
20131001|2013-04-01 15:30,1,19.08,19.08,19.08,19.08,12
20131001|2013-04-02 07:00,2,18.85,18.85,18.8,18.83,47
20131001|2013-04-02 07:30,2,18.85,18.9,18.83,18.89,37
20131001|2013-04-02 08:00,2,18.87,18.9,18.87,18.9,18
20131001|2013-04-02 08:30,2,18.9,18.95,18.65,18.78,626
20131001|2013-04-02 09:00,2,18.75,18.79,18.75,18.75,52
20131001|2013-04-02 09:30,2,18.75,18.8,18.72,18.76,134
20131001|2013-04-02 10:00,2,18.75,18.77,18.74,18.75,41
20131001|2013-04-02 10:30,2,18.8,18.8,18.7,18.75,49
20131001|2013-04-02 11:00,2,18.75,18.8,18.73,18.76,18
20131001|2013-04-02 11:30,2,18.76,18.8,18.76,18.77,21
20131001|2013-04-02 12:00,2,18.77,18.8,18.75,18.78,29
20131001|2013-04-02 12:30,2,18.75,18.8,18.75,18.8,4
20131001|2013-04-02 13:00,2,18.78,18.8,18.75,18.75,17
20131001|2013-04-02 13:30,2,18.78,18.83,18.78,18.8,82
20131001|2013-04-02 14:00,2,18.8,18.83,18.75,18.8,94
20131001|2013-04-02 14:30,2,18.8,18.89,18.75,18.76,82
20131001|2013-04-02 15:00,2,18.75,18.87,18.75,18.85,980
20131001|2013-04-02 15:30,2,18.83,18.83,18.83,18.83,5
20131001|2013-04-03 07:00,3,18.8,18.81,18.78,18.8,52
20131001|2013-04-03 07:30,3,18.8,18.8,18.8,18.8,1
20131001|2013-04-03 08:00,3,18.78,18.8,18.75,18.75,64
20131001|2013-04-03 08:30,3,18.75,18.84,18.69,18.8,290
20131001|2013-04-03 09:00,3,18.8,18.89,18.8,18.8,289
20131001|2013-04-03 09:30,3,18.8,18.82,18.76,18.82,74
20131001|2013-04-03 10:00,3,18.85,18.85,18.8,18.8,113
20131001|2013-04-03 10:30,3,18.8,18.85,18.8,18.8,27
20131001|2013-04-03 11:00,3,18.8,18.82,18.75,18.75,56
20131001|2013-04-03 11:30,3,18.8,18.85,18.8,18.82,14
20131001|2013-04-03 12:00,3,18.8,18.82,18.75,18.82,62
20131001|2013-04-03 12:30,3,18.85,18.94,18.8,18.9,186
20131001|2013-04-03 13:00,3,18.95,18.95,18.8,18.83,121
20131001|2013-04-03 13:30,3,18.8,18.84,18.75,18.8,153
20131001|2013-04-03 14:00,3,18.8,18.85,18.75,18.8,102
20131001|2013-04-03 14:30,3,18.8,18.9,18.8,18.9,267
20131001|2013-04-03 15:00,3,18.88,19,18.85,18.9,554
20131001|2013-04-03 15:30,3,18.94,18.94,18.94,18.94,1
20131001|2013-04-04 07:00,4,18.85,18.85,18.78,18.8,32
20131001|2013-04-04 07:30,4,18.83,18.9,18.83,18.89,11
20131001|2013-04-04 08:00,4,18.87,18.87,18.85,18.85,14
20131001|2013-04-04 08:30,4,18.85,18.9,18.85,18.89,35
20131001|2013-04-04 09:00,4,18.9,19.15,18.88,19.04,299
20131001|2013-04-04 09:30,4,19.05,19.06,18.9,19,145
20131001|2013-04-04 10:00,4,19,19.03,18.99,19.01,35
20131001|2013-04-04 10:30,4,19,19.05,19,19.04,69
20131001|2013-04-04 11:00,4,19.03,19.15,19.03,19.09,318
20131001|2013-04-04 11:30,4,19.09,19.09,18.95,19.03,50
20131001|2013-04-04 12:00,4,19.02,19.03,18.95,19,64
20131001|2013-04-04 12:30,4,18.99,18.99,18.85,18.85,65
20131001|2013-04-04 13:00,4,18.9,19.05,18.86,18.99,718
20131001|2013-04-04 13:30,4,18.95,19,18.9,18.9,158
20131001|2013-04-04 14:00,4,18.93,18.95,18.85,18.91,50
20131001|2013-04-04 14:30,4,18.9,18.92,18.75,18.81,580
20131001|2013-04-04 15:00,4,18.8,18.9,18.75,18.9,704
20131001|2013-04-04 15:30,4,18.87,18.87,18.87,18.87,14
20131001|2013-04-05 07:00,5,19.07,19.2,19.05,19.07,45
20131001|2013-04-05 07:30,5,19.1,19.45,19.1,19.45,188
20131001|2013-04-05 08:00,5,19.4,19.4,19.3,19.35,157
20131001|2013-04-05 08:30,5,19.37,19.4,19.23,19.29,220
20131001|2013-04-05 09:00,5,19.28,19.33,19.25,19.25,76
20131001|2013-04-05 09:30,5,19.23,19.25,19.08,19.1,173
20131001|2013-04-05 10:00,5,19.05,19.05,18.95,19,60
20131001|2013-04-05 10:30,5,19,19.16,19,19.16,79
20131001|2013-04-05 11:00,5,19.2,19.2,19.15,19.15,53
20131001|2013-04-05 11:30,5,19.12,19.12,19.12,19.12,1
20131001|2013-04-05 12:00,5,19.1,19.13,19.05,19.06,42
20131001|2013-04-05 12:30,5,19.06,19.1,19,19.07,57
20131001|2013-04-05 13:00,5,19.05,19.1,19.05,19.07,7
20131001|2013-04-05 13:30,5,19.05,19.05,19.03,19.03,10
20131001|2013-04-05 14:00,5,19.05,19.1,19.03,19.1,76
20131001|2013-04-05 14:30,5,19.1,19.1,18.87,18.88,267
20131001|2013-04-05 15:00,5,18.88,19,18.85,18.95,733
20131001|2013-04-05 15:30,5,18.97,18.97,18.97,18.97,50
20131001|2013-04-08 07:00,8,18.89,18.89,18.81,18.81,13
20131001|2013-04-08 07:30,8,18.8,18.84,18.76,18.77,42
20131001|2013-04-08 08:00,8,18.78,18.82,18.76,18.78,52
20131001|2013-04-08 08:30,8,18.8,18.9,18.77,18.9,171
20131001|2013-04-08 09:00,8,18.85,18.89,18.8,18.82,137
20131001|2013-04-08 09:30,8,18.8,18.81,18.75,18.75,108
20131001|2013-04-08 10:00,8,18.75,18.75,18.73,18.73,32
20131001|2013-04-08 10:30,8,18.73,18.73,18.6,18.65,280
20131001|2013-04-08 11:00,8,18.7,18.75,18.69,18.75,41
20131001|2013-04-08 11:30,8,18.7,18.71,18.7,18.7,12
20131001|2013-04-08 12:00,8,18.65,18.69,18.65,18.69,17
20131001|2013-04-08 12:30,8,18.68,18.71,18.65,18.66,125
20131001|2013-04-08 13:00,8,18.68,18.68,18.62,18.65,108
20131001|2013-04-08 13:30,8,18.65,18.69,18.65,18.68,37
20131001|2013-04-08 14:00,8,18.68,18.69,18.63,18.65,26
20131001|2013-04-08 14:30,8,18.65,18.65,18.6,18.6,18
20131001|2013-04-08 15:00,8,18.6,18.65,18.55,18.62,375
20131001|2013-04-08 15:30,8,18.62,18.62,18.62,18.62,273
20131001|2013-04-09 07:00,9,18.55,18.58,18.5,18.5,33
20131001|2013-04-09 07:30,9,18.48,18.48,18.43,18.46,61
20131001|2013-04-09 08:00,9,18.5,18.51,18.5,18.51,12
20131001|2013-04-09 08:30,9,18.45,18.65,18.45,18.64,173
20131001|2013-04-09 09:00,9,18.6,18.6,18.55,18.6,44
20131001|2013-04-09 09:30,9,18.58,18.7,18.57,18.65,133
20131001|2013-04-09 10:00,9,18.65,18.65,18.6,18.62,18
20131001|2013-04-09 10:30,9,18.62,18.65,18.58,18.58,58
20131001|2013-04-09 11:00,9,18.56,18.6,18.51,18.53,109
20131001|2013-04-09 11:30,9,18.51,18.55,18.48,18.51,131
20131001|2013-04-09 12:00,9,18.5,18.5,18.4,18.45,84
20131001|2013-04-09 12:30,9,18.47,18.48,18.45,18.48,26
20131001|2013-04-09 13:00,9,18.48,18.51,18.48,18.5,66
20131001|2013-04-09 13:30,9,18.47,18.49,18.42,18.43,85
20131001|2013-04-09 14:00,9,18.45,18.5,18.4,18.44,311
20131001|2013-04-09 14:30,9,18.44,18.5,18.4,18.48,311
20131001|2013-04-09 15:00,9,18.5,18.55,18.45,18.5,369
20131001|2013-04-09 15:30,9,18.48,18.5,18.48,18.49,268
20131001|2013-04-10 07:00,10,18.4,18.4,18.35,18.35,56
20131001|2013-04-10 07:30,10,18.3,18.36,18.3,18.36,66
20131001|2013-04-10 08:00,10,18.32,18.33,18.3,18.3,19
20131001|2013-04-10 08:30,10,18.3,18.32,18.2,18.31,507
20131001|2013-04-10 09:00,10,18.27,18.3,18.2,18.2,558
20131001|2013-04-10 09:30,10,18.18,18.21,18.17,18.17,56
20131001|2013-04-10 10:00,10,18.2,18.2,18.15,18.2,185
20131001|2013-04-10 10:30,10,18.2,18.25,18.15,18.22,250
20131001|2013-04-10 11:00,10,18.21,18.24,18.17,18.17,45
20131001|2013-04-10 11:30,10,18.15,18.17,18.15,18.15,24
20131001|2013-04-10 12:00,10,18.13,18.17,18.13,18.13,29
20131001|2013-04-10 12:30,10,18.13,18.16,18.13,18.13,82
20131001|2013-04-10 13:00,10,18.13,18.16,18.13,18.15,40
20131001|2013-04-10 13:30,10,18.17,18.2,18.17,18.18,17
20131001|2013-04-10 14:00,10,18.19,18.2,18.17,18.2,47
20131001|2013-04-10 14:30,10,18.2,18.2,18.15,18.2,14
20131001|2013-04-10 15:00,10,18.16,18.3,18.14,18.26,420
20131001|2013-04-10 15:30,10,18.22,18.24,18.22,18.23,350
20131001|2013-04-11 07:00,11,18.2,18.2,18.1,18.14,31
20131001|2013-04-11 07:30,11,18.1,18.13,18.05,18.09,109
20131001|2013-04-11 08:00,11,18.1,18.1,18.08,18.1,13
20131001|2013-04-11 08:30,11,18.1,18.18,18.08,18.09,97
20131001|2013-04-11 09:00,11,18.1,18.1,17.98,17.99,172
20131001|2013-04-11 09:30,11,18,18.05,17.98,18,60
20131001|2013-04-11 10:00,11,17.98,18.08,17.95,18.08,144
20131001|2013-04-11 10:30,11,18.1,18.17,18.05,18.15,63
20131001|2013-04-11 11:00,11,18.13,18.22,18.13,18.22,19
20131001|2013-04-11 11:30,11,18.2,18.2,18.18,18.2,35
20131001|2013-04-11 12:00,11,18.15,18.15,18.12,18.15,55
20131001|2013-04-11 12:30,11,18.11,18.15,18.1,18.15,51
20131001|2013-04-11 13:00,11,18.15,18.2,18.13,18.2,21
20131001|2013-04-11 13:30,11,18.19,18.25,18.19,18.23,31
20131001|2013-04-11 14:00,11,18.24,18.3,18.17,18.25,117
20131001|2013-04-11 14:30,11,18.25,18.32,18.2,18.25,370
20131001|2013-04-11 15:00,11,18.24,18.3,18.2,18.2,1552
20131001|2013-04-11 15:30,11,18.23,18.25,18.22,18.25,502
20131001|2013-04-12 07:00,12,18.24,18.35,18.24,18.35,34
20131001|2013-04-12 07:30,12,18.35,18.39,18.25,18.27,60
20131001|2013-04-12 08:00,12,18.3,18.32,18.29,18.3,59
20131001|2013-04-12 08:30,12,18.35,18.38,18.2,18.27,293
20131001|2013-04-12 09:00,12,18.3,18.3,18.25,18.25,84
20131001|2013-04-12 09:30,12,18.25,18.4,18.25,18.35,150
20131001|2013-04-12 10:00,12,18.35,18.4,18.3,18.3,93
20131001|2013-04-12 10:30,12,18.3,18.3,18.21,18.21,64
20131001|2013-04-12 11:00,12,18.2,18.23,18.15,18.2,143
20131001|2013-04-12 11:30,12,18.2,18.2,18.17,18.18,15
20131001|2013-04-12 12:00,12,18.18,18.2,18.14,18.2,42
20131001|2013-04-12 12:30,12,18.19,18.2,18.19,18.2,27
20131001|2013-04-12 13:00,12,18.2,18.2,18.17,18.2,57
20131001|2013-04-12 13:30,12,18.2,18.22,18.2,18.2,43
20131001|2013-04-12 14:00,12,18.18,18.18,18.06,18.1,134
20131001|2013-04-12 14:30,12,18.1,18.1,18.01,18.04,153
20131001|2013-04-12 15:00,12,18.04,18.05,17.9,18.05,532
20131001|2013-04-12 15:30,12,18.02,18.02,18.02,18.02,50
20131001|2013-04-15 07:00,15,18.15,18.15,18,18.01,119
20131001|2013-04-15 07:30,15,18.03,18.05,17.97,17.98,70
20131001|2013-04-15 08:00,15,18,18.02,17.95,18,35
20131001|2013-04-15 08:30,15,18,18.11,17.97,18.05,300
20131001|2013-04-15 09:00,15,18.05,18.12,18.03,18.1,211
20131001|2013-04-15 09:30,15,18.05,18.08,17.91,18,175
20131001|2013-04-15 10:00,15,18,18.1,18,18.07,433
20131001|2013-04-15 10:30,15,18.1,18.25,18,18.23,158
20131001|2013-04-15 11:00,15,18.25,18.28,18.15,18.23,162
20131001|2013-04-15 11:30,15,18.22,18.25,18.13,18.17,281
20131001|2013-04-15 12:00,15,18.2,18.25,18.15,18.25,432
20131001|2013-04-15 12:30,15,18.27,18.3,18.22,18.3,135
20131001|2013-04-15 13:00,15,18.3,18.37,18.3,18.35,145
20131001|2013-04-15 13:30,15,18.31,18.35,18.2,18.35,246
20131001|2013-04-15 14:00,15,18.35,18.4,18.24,18.35,689
20131001|2013-04-15 14:30,15,18.35,19.25,18.33,18.65,979
20131001|2013-04-15 15:00,15,18.66,19.1,18.65,19,1521
20131001|2013-04-15 15:30,15,18.99,18.99,18.99,18.99,26
20131001|2013-04-16 07:00,16,18.45,18.45,18.1,18.29,119
20131001|2013-04-16 07:30,16,18.25,18.5,18.24,18.42,204
20131001|2013-04-16 08:00,16,18.4,18.45,18.38,18.4,140
20131001|2013-04-16 08:30,16,18.45,18.5,18.25,18.3,423
20131001|2013-04-16 09:00,16,18.33,18.43,18.27,18.34,233
20131001|2013-04-16 09:30,16,18.35,18.47,18.32,18.35,224
20131001|2013-04-16 10:00,16,18.35,18.37,18.22,18.25,450
20131001|2013-04-16 10:30,16,18.23,18.3,18.13,18.17,237
20131001|2013-04-16 11:00,16,18.15,18.2,18.15,18.15,39
20131001|2013-04-16 11:30,16,18.15,18.18,18.15,18.15,40
20131001|2013-04-16 12:00,16,18.1,18.14,18.1,18.1,115
20131001|2013-04-16 12:30,16,18.1,18.14,18.05,18.1,130
20131001|2013-04-16 13:00,16,18.08,18.15,18.05,18.11,143
20131001|2013-04-16 13:30,16,18.1,18.12,18,18.05,162
20131001|2013-04-16 14:00,16,18.02,18.15,18.02,18.1,806
20131001|2013-04-16 14:30,16,18.1,18.12,17.95,17.98,1170
20131001|2013-04-16 15:00,16,17.97,18.35,17.95,18.35,2038
20131001|2013-04-16 15:30,16,18.28,18.28,18.28,18.28,43
20131001|2013-04-17 07:00,17,18.45,18.5,18.45,18.47,150
20131001|2013-04-17 07:30,17,18.45,18.5,18.4,18.45,107
20131001|2013-04-17 08:00,17,18.41,18.47,18.35,18.42,229
20131001|2013-04-17 08:30,17,18.45,18.55,18.33,18.4,903
20131001|2013-04-17 09:00,17,18.35,18.45,18.3,18.44,348
20131001|2013-04-17 09:30,17,18.45,18.8,18.45,18.8,666
20131001|2013-04-17 10:00,17,18.77,18.8,18.41,18.42,432
20131001|2013-04-17 10:30,17,18.44,18.55,18.34,18.55,684
20131001|2013-04-17 11:00,17,18.55,18.78,18.55,18.78,268
20131001|2013-04-17 11:30,17,18.75,18.78,18.65,18.65,222
20131001|2013-04-17 12:00,17,18.69,18.7,18.55,18.58,299
20131001|2013-04-17 12:30,17,18.6,18.6,18.42,18.53,363
20131001|2013-04-17 13:00,17,18.53,18.63,18.53,18.56,242
20131001|2013-04-17 13:30,17,18.55,18.72,18.55,18.64,268
20131001|2013-04-17 14:00,17,18.67,18.73,18.6,18.7,650
20131001|2013-04-17 14:30,17,18.68,18.74,18.45,18.48,875
20131001|2013-04-17 15:00,17,18.5,18.55,18.38,18.4,1122
20131001|2013-04-17 15:30,17,18.39,18.39,18.39,18.39,2
20131001|2013-04-18 07:00,18,18.3,18.35,18.29,18.29,87
20131001|2013-04-18 07:30,18,18.3,18.42,18.3,18.38,110
20131001|2013-04-18 08:00,18,18.4,18.5,18.38,18.46,195
20131001|2013-04-18 08:30,18,18.4,18.75,18.4,18.6,700
20131001|2013-04-18 09:00,18,18.6,18.88,18.6,18.65,934
20131001|2013-04-18 09:30,18,18.65,18.8,18.6,18.65,394
20131001|2013-04-18 10:00,18,18.65,18.75,18.63,18.71,218
20131001|2013-04-18 10:30,18,18.7,18.85,18.69,18.8,203
20131001|2013-04-18 11:00,18,18.8,18.85,18.75,18.8,89
20131001|2013-04-18 11:30,18,18.8,18.84,18.72,18.75,88
20131001|2013-04-18 12:00,18,18.75,18.8,18.72,18.75,88
20131001|2013-04-18 12:30,18,18.8,18.9,18.75,18.85,81
20131001|2013-04-18 13:00,18,18.85,19,18.85,18.85,339
20131001|2013-04-18 13:30,18,18.85,19.04,18.85,19.02,50
20131001|2013-04-18 14:00,18,19.01,19.04,18.75,18.83,447
20131001|2013-04-18 14:30,18,18.83,18.83,18.6,18.75,334
20131001|2013-04-18 15:00,18,18.7,18.95,18.7,18.85,1267
20131001|2013-04-18 15:30,18,18.84,18.84,18.84,18.84,5
20131001|2013-04-19 07:00,19,18.6,18.77,18.6,18.72,239
20131001|2013-04-19 07:30,19,18.75,18.8,18.7,18.75,158
20131001|2013-04-19 08:00,19,18.73,18.75,18.69,18.71,191
20131001|2013-04-19 08:30,19,18.73,18.9,18.67,18.75,705
20131001|2013-04-19 09:00,19,18.77,18.85,18.73,18.81,653
20131001|2013-04-19 09:30,19,18.8,18.85,18.6,18.6,421
20131001|2013-04-19 10:00,19,18.6,18.65,18.5,18.55,312
20131001|2013-04-19 10:30,19,18.55,18.65,18.45,18.65,438
20131001|2013-04-19 11:00,19,18.65,18.65,18.6,18.65,26
20131001|2013-04-19 11:30,19,18.65,18.7,18.65,18.7,70
20131001|2013-04-19 12:00,19,18.75,18.88,18.75,18.75,205
20131001|2013-04-19 12:30,19,18.75,18.78,18.65,18.7,144
20131001|2013-04-19 13:00,19,18.65,18.7,18.6,18.65,139
20131001|2013-04-19 13:30,19,18.65,18.75,18.62,18.73,128
20131001|2013-04-19 14:00,19,18.8,18.8,18.65,18.65,572
20131001|2013-04-19 14:30,19,18.67,18.8,18.55,18.75,1176
20131001|2013-04-19 15:00,19,18.7,19.17,18.7,19.1,3457
20131001|2013-04-19 15:30,19,19.13,19.13,19.13,19.13,18
20131001|2013-04-22 07:00,22,18.85,18.86,18.76,18.78,98
20131001|2013-04-22 07:30,22,18.75,18.9,18.75,18.87,117
20131001|2013-04-22 08:00,22,18.86,18.92,18.85,18.87,219
20131001|2013-04-22 08:30,22,18.9,18.97,18.79,18.8,933
20131001|2013-04-22 09:00,22,18.8,19,18.79,18.9,364
20131001|2013-04-22 09:30,22,18.95,19.02,18.77,18.77,255
20131001|2013-04-22 10:00,22,18.79,18.83,18.75,18.75,349
20131001|2013-04-22 10:30,22,18.75,18.8,18.7,18.73,236
20131001|2013-04-22 11:00,22,18.75,18.75,18.6,18.62,234
20131001|2013-04-22 11:30,22,18.61,18.61,18.56,18.6,62
20131001|2013-04-22 12:00,22,18.62,18.7,18.6,18.6,56
20131001|2013-04-22 12:30,22,18.6,18.65,18.55,18.64,271
20131001|2013-04-22 13:00,22,18.65,18.65,18.45,18.5,437
20131001|2013-04-22 13:30,22,18.5,18.53,18.41,18.45,916
20131001|2013-04-22 14:00,22,18.45,18.51,18.45,18.48,220
20131001|2013-04-22 14:30,22,18.45,18.65,18.45,18.6,351
20131001|2013-04-22 15:00,22,18.65,18.65,18.53,18.6,1416
20131001|2013-04-22 15:30,22,18.61,18.62,18.59,18.61,82
20131001|2013-04-23 07:00,23,18.45,18.46,18.23,18.23,132
20131001|2013-04-23 07:30,23,18.25,18.28,18.15,18.27,101
20131001|2013-04-23 08:00,23,18.27,18.32,18.23,18.25,77
20131001|2013-04-23 08:30,23,18.2,18.3,18.15,18.2,229
20131001|2013-04-23 09:00,23,18.2,18.2,18.1,18.13,329
20131001|2013-04-23 09:30,23,18.12,18.14,18.09,18.13,152
20131001|2013-04-23 10:00,23,18.13,18.15,18,18.05,559
20131001|2013-04-23 10:30,23,18.05,18.1,18.02,18.05,169
20131001|2013-04-23 11:00,23,18.1,18.15,18.1,18.1,28
20131001|2013-04-23 11:30,23,18.1,18.15,18.1,18.13,30
20131001|2013-04-23 12:00,23,18.1,19.08,18.1,18.17,1036
20131001|2013-04-23 12:30,23,18.2,18.2,18.1,18.13,196
20131001|2013-04-23 13:00,23,18.1,18.2,18.09,18.2,101
20131001|2013-04-23 13:30,23,18.2,18.22,18.12,18.12,169
20131001|2013-04-23 14:00,23,18.1,18.13,18.08,18.08,59
20131001|2013-04-23 14:30,23,18.05,18.07,18.03,18.03,42
20131001|2013-04-23 15:00,23,18.03,18.05,17.9,17.9,1144
20131001|2013-04-23 15:30,23,17.92,17.93,17.91,17.92,278
20131001|2013-04-24 07:00,24,17.9,18.02,17.88,17.9,98
20131001|2013-04-24 07:30,24,17.9,17.97,17.9,17.95,195
20131001|2013-04-24 08:00,24,17.91,17.95,17.88,17.95,74
20131001|2013-04-24 08:30,24,17.9,18,17.89,17.95,236
20131001|2013-04-24 09:00,24,17.95,18.05,17.9,17.95,298
20131001|2013-04-24 09:30,24,17.92,17.95,17.8,17.85,406
20131001|2013-04-24 10:00,24,17.8,17.92,17.8,17.89,237
20131001|2013-04-24 10:30,24,17.85,17.88,17.8,17.85,33
20131001|2013-04-24 11:00,24,17.85,17.87,17.8,17.87,12
20131001|2013-04-24 11:30,24,17.85,17.9,17.85,17.9,55
20131001|2013-04-24 12:00,24,17.85,17.85,17.8,17.81,27
20131001|2013-04-24 12:30,24,17.85,17.85,17.85,17.85,4
20131001|2013-04-24 13:00,24,17.85,17.85,17.8,17.83,109
20131001|2013-04-24 13:30,24,17.8,17.85,17.78,17.78,11
20131001|2013-04-24 14:00,24,17.8,17.9,17.75,17.9,230
20131001|2013-04-24 14:30,24,17.87,17.95,17.85,17.9,176
20131001|2013-04-24 15:00,24,17.95,17.95,17.85,17.9,353
20131001|2013-04-24 15:30,24,17.93,17.93,17.93,17.93,26
20131001|2013-04-25 07:00,25,17.8,17.8,17.71,17.74,50
20131001|2013-04-25 07:30,25,17.74,17.75,17.7,17.73,32
20131001|2013-04-25 08:00,25,17.73,17.75,17.7,17.75,38
20131001|2013-04-25 08:30,25,17.7,17.83,17.7,17.8,196
20131001|2013-04-25 09:00,25,17.75,17.79,17.7,17.73,30
20131001|2013-04-25 09:30,25,17.73,17.75,17.65,17.7,46
20131001|2013-04-25 10:00,25,17.73,17.81,17.7,17.8,98
20131001|2013-04-25 10:30,25,17.8,17.8,17.75,17.75,56
20131001|2013-04-25 11:00,25,17.75,17.75,17.74,17.74,15
20131001|2013-04-25 11:30,25,17.7,17.73,17.7,17.73,19
20131001|2013-04-25 12:00,25,17.75,17.75,17.69,17.71,144
20131001|2013-04-25 12:30,25,17.73,17.73,17.7,17.71,28
20131001|2013-04-25 13:00,25,17.75,17.78,17.74,17.77,79
20131001|2013-04-25 13:30,25,17.78,17.92,17.75,17.91,251
20131001|2013-04-25 14:00,25,17.9,18.01,17.9,17.95,137
20131001|2013-04-25 14:30,25,17.95,17.96,17.85,17.95,129
20131001|2013-04-25 15:00,25,17.9,17.95,17.88,17.9,273
20131001|2013-04-25 15:30,25,17.93,17.93,17.92,17.92,82
20131001|2013-04-26 07:00,26,18.04,18.05,18,18.05,151
20131001|2013-04-26 07:30,26,18.05,18.18,18,18.13,202
20131001|2013-04-26 08:00,26,18.1,18.13,18,18.03,145
20131001|2013-04-26 08:30,26,18,18.1,17.88,17.9,574
20131001|2013-04-26 09:00,26,17.89,18.05,17.85,17.9,334
20131001|2013-04-26 09:30,26,17.95,17.98,17.9,17.98,99
20131001|2013-04-26 10:00,26,17.95,18,17.9,17.98,240
20131001|2013-04-26 10:30,26,17.97,18,17.9,17.95,77
20131001|2013-04-26 11:00,26,17.95,18,17.9,17.9,76
20131001|2013-04-26 11:30,26,17.93,17.95,17.85,17.87,255
20131001|2013-04-26 12:00,26,17.85,17.89,17.84,17.86,127
20131001|2013-04-26 12:30,26,17.8,17.88,17.8,17.85,80
20131001|2013-04-26 13:00,26,17.85,18,17.83,17.95,153
20131001|2013-04-26 13:30,26,17.9,17.95,17.85,17.85,46
20131001|2013-04-26 14:00,26,17.85,17.9,17.85,17.87,319
20131001|2013-04-26 14:30,26,17.85,17.89,17.8,17.8,424
20131001|2013-04-26 15:00,26,17.85,17.95,17.75,17.85,1383
20131001|2013-04-26 16:30,26,17.87,17.88,17.87,17.88,28
20131001|2013-04-29 07:00,29,17.75,17.76,17.69,17.7,197
20131001|2013-04-29 07:30,29,17.72,17.73,17.7,17.73,95
20131001|2013-04-29 08:00,29,17.7,17.72,17.65,17.68,103
20131001|2013-04-29 08:30,29,17.7,17.8,17.65,17.65,390
20131001|2013-04-29 09:00,29,17.65,17.7,17.6,17.64,272
20131001|2013-04-29 09:30,29,17.6,17.77,17.6,17.65,277
20131001|2013-04-29 10:00,29,17.65,17.7,17.6,17.63,352
20131001|2013-04-29 10:30,29,17.6,17.63,17.5,17.5,184
20131001|2013-04-29 11:00,29,17.55,17.55,17.45,17.45,97
20131001|2013-04-29 11:30,29,17.45,17.55,17.45,17.55,338
20131001|2013-04-29 12:00,29,17.55,17.63,17.55,17.55,74
20131001|2013-04-29 12:30,29,17.55,17.6,17.5,17.5,78
20131001|2013-04-29 13:00,29,17.5,17.65,17.5,17.65,179
20131001|2013-04-29 13:30,29,17.6,17.6,17.55,17.58,65
20131001|2013-04-29 14:00,29,17.55,17.75,17.55,17.72,228
20131001|2013-04-29 14:30,29,17.75,17.8,17.7,17.73,311
20131001|2013-04-29 15:00,29,17.73,17.85,17.7,17.8,967
20131001|2013-04-30 07:00,30,17.8,17.83,17.8,17.83,13
20131001|2013-04-30 07:30,30,17.82,17.83,17.8,17.8,91
20131001|2013-04-30 08:00,30,17.78,17.82,17.78,17.8,19
20131001|2013-04-30 08:30,30,17.8,17.87,17.75,17.82,316
20131001|2013-04-30 09:00,30,17.8,17.9,17.79,17.84,356
20131001|2013-04-30 09:30,30,17.85,17.85,17.7,17.77,227
20131001|2013-04-30 10:00,30,17.75,17.8,17.7,17.71,172
20131001|2013-04-30 10:30,30,17.71,17.71,17.6,17.64,203
20131001|2013-04-30 11:00,30,17.6,17.7,17.6,17.65,170
20131001|2013-04-30 11:30,30,17.65,17.69,17.55,17.55,185
20131001|2013-04-30 12:00,30,17.55,17.75,17.55,17.7,312
20131001|2013-04-30 12:30,30,17.7,17.75,17.65,17.7,83
20131001|2013-04-30 13:00,30,17.7,17.75,17.67,17.7,145
20131001|2013-04-30 13:30,30,17.7,17.7,17.65,17.7,44
20131001|2013-04-30 14:00,30,17.65,17.66,17.6,17.65,120
20131001|2013-04-30 14:30,30,17.64,17.65,17.55,17.6,329
20131001|2013-04-30 15:00,30,17.6,17.65,17.6,17.65,730
20131001|2013-04-30 15:30,30,17.68,17.68,17.67,17.67,84
20131001|2013-05-01 07:00,1,17.65,17.65,17.6,17.63,23
20131001|2013-05-01 07:30,1,17.65,17.7,17.63,17.68,21
20131001|2013-05-01 08:00,1,17.69,17.75,17.69,17.75,38
20131001|2013-05-01 08:30,1,17.7,17.8,17.7,17.76,435
20131001|2013-05-01 09:00,1,17.75,17.84,17.7,17.75,211
20131001|2013-05-01 09:30,1,17.75,17.85,17.7,17.8,480
20131001|2013-05-01 10:00,1,17.8,17.85,17.75,17.83,116
20131001|2013-05-01 10:30,1,17.8,17.85,17.7,17.8,509
20131001|2013-05-01 11:00,1,17.75,17.8,17.75,17.78,177
20131001|2013-05-01 11:30,1,17.78,17.8,17.75,17.8,70
20131001|2013-05-01 12:00,1,17.85,17.86,17.75,17.8,243
20131001|2013-05-01 12:30,1,17.8,17.85,17.75,17.8,91
20131001|2013-05-01 13:00,1,17.76,17.8,17.72,17.8,121
20131001|2013-05-01 13:30,1,17.8,17.85,17.8,17.83,47
20131001|2013-05-01 14:00,1,17.85,18,17.84,18,256
20131001|2013-05-01 14:30,1,18,18.03,17.95,18,354
20131001|2013-05-01 15:00,1,18,18.05,17.95,17.95,741
20131001|2013-05-01 15:30,1,18,18,17.98,17.99,23
20131001|2013-05-02 07:00,2,17.85,17.9,17.85,17.87,54
20131001|2013-05-02 07:30,2,17.88,17.9,17.78,17.87,253
20131001|2013-05-02 08:00,2,17.9,18,17.85,17.9,318
20131001|2013-05-02 08:30,2,17.95,18.04,17.88,18.02,1020
20131001|2013-05-02 09:00,2,18.04,18.04,17.85,17.87,437
20131001|2013-05-02 09:30,2,17.9,17.9,17.8,17.85,166
20131001|2013-05-02 10:00,2,17.85,17.85,17.75,17.75,76
20131001|2013-05-02 10:30,2,17.78,17.79,17.75,17.75,33
20131001|2013-05-02 11:00,2,17.79,17.85,17.78,17.85,170
20131001|2013-05-02 11:30,2,17.82,17.82,17.75,17.78,23
20131001|2013-05-02 12:00,2,17.78,17.8,17.7,17.73,62
20131001|2013-05-02 12:30,2,17.73,17.73,17.7,17.7,9
20131001|2013-05-02 13:00,2,17.73,17.75,17.7,17.7,73
20131001|2013-05-02 13:30,2,17.73,17.73,17.65,17.7,70
20131001|2013-05-02 14:00,2,17.71,17.75,17.7,17.7,114
20131001|2013-05-02 14:30,2,17.73,17.8,17.7,17.75,371
20131001|2013-05-02 15:00,2,17.79,17.9,17.75,17.9,1006
20131001|2013-05-02 15:30,2,17.9,17.9,17.89,17.9,306
20131001|2013-05-03 07:00,3,17.85,17.92,17.85,17.9,76
20131001|2013-05-03 07:30,3,17.85,17.91,17.6,17.63,261
20131001|2013-05-03 08:00,3,17.6,17.64,17.55,17.63,86
20131001|2013-05-03 08:30,3,17.65,17.72,17.6,17.7,262
20131001|2013-05-03 09:00,3,17.7,17.8,17.65,17.7,203
20131001|2013-05-03 09:30,3,17.65,17.75,17.65,17.75,137
20131001|2013-05-03 10:00,3,17.72,17.75,17.65,17.75,439
20131001|2013-05-03 10:30,3,17.75,17.8,17.7,17.7,309
20131001|2013-05-03 11:00,3,17.7,17.75,17.7,17.7,152
20131001|2013-05-03 11:30,3,17.7,17.75,17.7,17.75,156
20131001|2013-05-03 12:00,3,17.75,17.8,17.73,17.8,238
20131001|2013-05-03 12:30,3,17.8,17.8,17.75,17.8,254
20131001|2013-05-03 13:00,3,17.8,17.8,17.75,17.8,193
20131001|2013-05-03 13:30,3,17.8,17.8,17.75,17.78,266
20131001|2013-05-03 14:00,3,17.8,17.85,17.75,17.82,220
20131001|2013-05-03 14:30,3,17.8,17.85,17.7,17.75,674
20131001|2013-05-03 15:00,3,17.8,17.8,17.7,17.75,498
20131001|2013-05-03 15:30,3,17.73,17.73,17.72,17.72,119
20131001|2013-05-06 07:00,6,17.7,17.8,17.7,17.78,20
20131001|2013-05-06 07:30,6,17.8,17.8,17.75,17.75,29
20131001|2013-05-06 08:00,6,17.75,17.78,17.75,17.78,10
20131001|2013-05-06 08:30,6,17.78,17.78,17.7,17.75,121
20131001|2013-05-06 09:00,6,17.74,17.74,17.62,17.62,77
20131001|2013-05-06 09:30,6,17.63,17.65,17.6,17.62,98
20131001|2013-05-06 10:00,6,17.6,17.63,17.55,17.58,70
20131001|2013-05-06 10:30,6,17.55,17.59,17.51,17.53,474
20131001|2013-05-06 11:00,6,17.53,17.55,17.5,17.54,80
20131001|2013-05-06 11:30,6,17.53,17.6,17.53,17.55,215
20131001|2013-05-06 12:00,6,17.55,17.57,17.53,17.57,40
20131001|2013-05-06 12:30,6,17.57,17.57,17.54,17.57,51
20131001|2013-05-06 13:00,6,17.55,17.57,17.45,17.47,581
20131001|2013-05-06 13:30,6,17.48,17.48,17.47,17.48,24
20131001|2013-05-06 14:00,6,17.48,17.5,17.45,17.49,244
20131001|2013-05-06 14:30,6,17.5,17.55,17.48,17.5,693
20131001|2013-05-06 15:00,6,17.5,17.5,17.3,17.3,1888
20131001|2013-05-06 15:30,6,17.34,17.35,17.33,17.35,80
20131001|2013-05-07 07:00,7,17.35,17.35,17.2,17.26,146
20131001|2013-05-07 07:30,7,17.25,17.3,17.25,17.29,108
20131001|2013-05-07 08:00,7,17.26,17.26,17.21,17.23,59
20131001|2013-05-07 08:30,7,17.25,17.29,17.18,17.29,455
20131001|2013-05-07 09:00,7,17.25,17.35,17.23,17.26,445
20131001|2013-05-07 09:30,7,17.27,17.3,17.25,17.3,113
20131001|2013-05-07 10:00,7,17.31,17.35,17.3,17.33,21
20131001|2013-05-07 10:30,7,17.31,17.35,17.3,17.34,51
20131001|2013-05-07 11:00,7,17.32,17.32,17.26,17.29,53
20131001|2013-05-07 11:30,7,17.3,17.3,17.25,17.25,73
20131001|2013-05-07 12:00,7,17.25,17.3,17.25,17.28,195
20131001|2013-05-07 12:30,7,17.3,17.3,17.25,17.28,241
20131001|2013-05-07 13:00,7,17.3,17.35,17.27,17.3,208
20131001|2013-05-07 13:30,7,17.29,17.35,17.28,17.29,102
20131001|2013-05-07 14:00,7,17.25,17.3,17.25,17.3,60
20131001|2013-05-07 14:30,7,17.3,17.3,17.25,17.3,258
20131001|2013-05-07 15:00,7,17.3,17.3,17.25,17.3,1134
20131001|2013-05-07 15:30,7,17.28,17.29,17.28,17.28,77
20131001|2013-05-08 07:00,8,17.3,17.3,17.25,17.28,9
20131001|2013-05-08 07:30,8,17.3,17.32,17.29,17.32,50
20131001|2013-05-08 08:00,8,17.32,17.33,17.32,17.33,50
20131001|2013-05-08 08:30,8,17.3,17.37,17.28,17.29,148
20131001|2013-05-08 09:00,8,17.3,17.31,17.25,17.25,125
20131001|2013-05-08 09:30,8,17.25,17.3,17.23,17.27,396
20131001|2013-05-08 10:00,8,17.26,17.3,17.25,17.3,259
20131001|2013-05-08 10:30,8,17.31,17.32,17.29,17.32,142
20131001|2013-05-08 11:00,8,17.29,17.36,17.28,17.35,59
20131001|2013-05-08 11:30,8,17.39,17.39,17.35,17.36,27
20131001|2013-05-08 12:00,8,17.35,17.36,17.35,17.35,18
20131001|2013-05-08 12:30,8,17.37,17.38,17.35,17.37,14
20131001|2013-05-08 13:30,8,17.37,17.5,17.37,17.45,150
20131001|2013-05-08 14:00,8,17.46,17.47,17.3,17.32,393
20131001|2013-05-08 14:30,8,17.32,17.35,17.31,17.32,108
20131001|2013-05-08 15:00,8,17.3,17.4,17.3,17.35,774
20131001|2013-05-08 15:30,8,17.37,17.37,17.36,17.36,55
20131001|2013-05-09 07:00,9,17.44,17.54,17.43,17.54,41
20131001|2013-05-09 07:30,9,17.5,17.55,17.48,17.49,81
20131001|2013-05-09 08:00,9,17.45,17.47,17.42,17.43,22
20131001|2013-05-09 08:30,9,17.4,17.5,17.4,17.45,168
20131001|2013-05-09 09:00,9,17.49,17.64,17.46,17.57,296
20131001|2013-05-09 09:30,9,17.55,17.59,17.53,17.55,137
20131001|2013-05-09 10:00,9,17.55,17.55,17.5,17.5,54
20131001|2013-05-09 10:30,9,17.5,17.55,17.5,17.51,68
20131001|2013-05-09 11:00,9,17.5,17.55,17.48,17.55,51
20131001|2013-05-09 11:30,9,17.5,17.55,17.5,17.5,38
20131001|2013-05-09 12:00,9,17.5,17.52,17.45,17.5,71
20131001|2013-05-09 12:30,9,17.5,17.55,17.45,17.55,63
20131001|2013-05-09 13:00,9,17.52,17.57,17.52,17.55,131
20131001|2013-05-09 13:30,9,17.55,17.75,17.55,17.7,253
20131001|2013-05-09 14:00,9,17.75,17.8,17.5,17.52,383
20131001|2013-05-09 14:30,9,17.5,17.65,17.48,17.55,475
20131001|2013-05-09 15:00,9,17.55,17.6,17.5,17.5,749
20131001|2013-05-09 15:30,9,17.51,17.53,17.5,17.5,130
20131001|2013-05-10 07:00,10,17.55,17.63,17.54,17.63,104
20131001|2013-05-10 07:30,10,17.6,17.62,17.6,17.62,8
20131001|2013-05-10 08:00,10,17.62,17.7,17.57,17.68,129
20131001|2013-05-10 08:30,10,17.65,17.75,17.59,17.61,293
20131001|2013-05-10 09:00,10,17.6,17.75,17.58,17.73,378
20131001|2013-05-10 09:30,10,17.75,17.8,17.7,17.72,352
20131001|2013-05-10 10:00,10,17.7,17.77,17.65,17.75,202
20131001|2013-05-10 10:30,10,17.75,17.8,17.7,17.8,164
20131001|2013-05-10 11:00,10,17.8,17.9,17.79,17.82,433
20131001|2013-05-10 11:30,10,17.83,17.85,17.82,17.83,75
20131001|2013-05-10 12:00,10,17.85,17.85,17.75,17.8,167
20131001|2013-05-10 12:30,10,17.8,17.9,17.77,17.88,305
20131001|2013-05-10 13:00,10,17.85,17.88,17.8,17.85,202
20131001|2013-05-10 13:30,10,17.8,17.83,17.78,17.8,148
20131001|2013-05-10 14:00,10,17.83,17.85,17.78,17.83,357
20131001|2013-05-10 14:30,10,17.82,17.82,17.71,17.74,515
20131001|2013-05-10 15:00,10,17.75,17.8,17.7,17.7,900
20131001|2013-05-10 15:30,10,17.73,17.75,17.72,17.74,99
20131001|2013-05-13 07:00,13,17.85,17.9,17.83,17.85,47
20131001|2013-05-13 07:30,13,17.85,17.85,17.8,17.81,30
20131001|2013-05-13 08:00,13,17.81,17.82,17.77,17.79,24
20131001|2013-05-13 08:30,13,17.79,17.9,17.75,17.87,159
20131001|2013-05-13 09:00,13,17.9,17.9,17.75,17.85,189
20131001|2013-05-13 09:30,13,17.85,17.85,17.78,17.82,260
20131001|2013-05-13 10:00,13,17.82,17.88,17.8,17.86,416
20131001|2013-05-13 10:30,13,17.8,17.83,17.75,17.77,38
20131001|2013-05-13 11:00,13,17.77,17.8,17.75,17.8,31
20131001|2013-05-13 11:30,13,17.8,17.85,17.77,17.85,80
20131001|2013-05-13 12:00,13,17.83,17.85,17.83,17.85,11
20131001|2013-05-13 12:30,13,17.87,17.9,17.85,17.85,50
20131001|2013-05-13 13:00,13,17.85,17.87,17.84,17.85,112
20131001|2013-05-13 13:30,13,17.9,17.9,17.81,17.81,190
20131001|2013-05-13 14:00,13,17.85,17.88,17.82,17.82,131
20131001|2013-05-13 14:30,13,17.85,17.87,17.8,17.85,282
20131001|2013-05-13 15:00,13,17.85,17.9,17.75,17.81,742
20131001|2013-05-13 15:30,13,17.85,17.85,17.83,17.83,140
20131001|2013-05-14 07:00,14,17.8,17.8,17.73,17.8,95
20131001|2013-05-14 07:30,14,17.75,17.78,17.73,17.76,100
20131001|2013-05-14 08:00,14,17.75,17.78,17.75,17.75,57
20131001|2013-05-14 08:30,14,17.71,17.75,17.68,17.7,208
20131001|2013-05-14 09:00,14,17.69,17.75,17.67,17.74,384
20131001|2013-05-14 09:30,14,17.7,17.75,17.7,17.73,58
20131001|2013-05-14 10:00,14,17.7,17.75,17.7,17.73,99
20131001|2013-05-14 10:30,14,17.75,17.8,17.74,17.77,98
20131001|2013-05-14 11:00,14,17.78,17.78,17.73,17.75,228
20131001|2013-05-14 11:30,14,17.75,17.75,17.75,17.75,2
20131001|2013-05-14 12:00,14,17.75,17.75,17.75,17.75,1
20131001|2013-05-14 12:30,14,17.75,17.8,17.75,17.8,39
20131001|2013-05-14 13:00,14,17.8,17.83,17.8,17.8,53
20131001|2013-05-14 13:30,14,17.82,17.84,17.79,17.83,78
20131001|2013-05-14 14:00,14,17.8,17.82,17.75,17.75,76
20131001|2013-05-14 14:30,14,17.75,17.78,17.7,17.75,177
20131001|2013-05-14 15:00,14,17.73,17.77,17.7,17.77,138
20131001|2013-05-14 15:30,14,17.79,17.79,17.78,17.78,95
20131001|2013-05-15 07:00,15,17.85,17.87,17.85,17.86,25
20131001|2013-05-15 07:30,15,17.9,17.9,17.87,17.87,5
20131001|2013-05-15 08:00,15,17.9,17.93,17.9,17.91,27
20131001|2013-05-15 08:30,15,17.9,17.92,17.85,17.9,116
20131001|2013-05-15 09:00,15,17.85,17.9,17.85,17.85,50
20131001|2013-05-15 09:30,15,17.87,17.9,17.84,17.85,85
20131001|2013-05-15 10:00,15,17.83,17.85,17.78,17.82,139
20131001|2013-05-15 10:30,15,17.8,17.84,17.8,17.8,131
20131001|2013-05-15 11:00,15,17.85,17.93,17.83,17.93,158
20131001|2013-05-15 11:30,15,17.92,17.95,17.9,17.93,42
20131001|2013-05-15 12:00,15,17.93,17.98,17.93,17.98,135
20131001|2013-05-15 12:30,15,17.95,17.97,17.9,17.94,145
20131001|2013-05-15 13:00,15,17.93,17.95,17.9,17.9,49
20131001|2013-05-15 13:30,15,17.93,17.97,17.91,17.91,207
20131001|2013-05-15 14:00,15,17.93,17.95,17.9,17.94,17
20131001|2013-05-15 14:30,15,17.95,17.95,17.85,17.86,252
20131001|2013-05-15 15:00,15,17.9,17.9,17.85,17.9,325
20131001|2013-05-15 15:30,15,17.85,17.87,17.85,17.87,115
20131001|2013-05-16 07:00,16,17.9,17.9,17.85,17.9,72
20131001|2013-05-16 07:30,16,17.9,18,17.9,17.95,83
20131001|2013-05-16 08:00,16,17.97,17.97,17.95,17.95,4
20131001|2013-05-16 08:30,16,17.95,18,17.93,17.94,168
20131001|2013-05-16 09:00,16,17.95,18.05,17.93,17.97,547
20131001|2013-05-16 09:30,16,17.95,17.98,17.9,17.91,188
20131001|2013-05-16 10:00,16,17.9,17.92,17.82,17.86,130
20131001|2013-05-16 10:30,16,17.85,17.88,17.85,17.88,11
20131001|2013-05-16 11:00,16,17.89,17.89,17.85,17.87,90
20131001|2013-05-16 11:30,16,17.86,17.88,17.86,17.87,57
20131001|2013-05-16 12:00,16,17.89,17.9,17.89,17.9,23
20131001|2013-05-16 12:30,16,17.87,17.87,17.87,17.87,21
20131001|2013-05-16 13:00,16,17.9,17.9,17.87,17.88,10
20131001|2013-05-16 13:30,16,17.9,17.9,17.87,17.9,121
20131001|2013-05-16 14:00,16,17.9,18.05,17.88,18.02,175
20131001|2013-05-16 14:30,16,18,18.05,17.95,17.97,434
20131001|2013-05-16 15:00,16,17.99,18.05,17.95,18.05,682
20131001|2013-05-16 15:30,16,18,18.02,18,18.02,56
20131001|2013-05-17 07:00,17,17.97,18,17.92,17.96,68
20131001|2013-05-17 07:30,17,17.96,17.96,17.92,17.92,38
20131001|2013-05-17 08:00,17,17.93,17.95,17.85,17.95,129
20131001|2013-05-17 08:30,17,17.95,17.95,17.88,17.95,154
20131001|2013-05-17 09:00,17,17.92,17.95,17.9,17.94,103
20131001|2013-05-17 09:30,17,17.95,18.02,17.93,18.02,391
20131001|2013-05-17 10:00,17,18.05,18.05,18,18.05,310
20131001|2013-05-17 10:30,17,18.05,18.09,18.01,18.06,174
20131001|2013-05-17 11:00,17,18.06,18.1,18.06,18.08,128
20131001|2013-05-17 11:30,17,18.08,18.1,18.05,18.08,147
20131001|2013-05-17 12:00,17,18.07,18.08,18,18.03,307
20131001|2013-05-17 12:30,17,18.03,18.05,17.95,17.98,219
20131001|2013-05-17 13:00,17,18,18,17.9,17.95,339
20131001|2013-05-17 13:30,17,17.9,17.91,17.85,17.89,64
20131001|2013-05-17 14:00,17,17.88,17.9,17.8,17.85,621
20131001|2013-05-17 14:30,17,17.8,17.85,17.8,17.82,883
20131001|2013-05-17 15:00,17,17.82,17.9,17.8,17.85,1253
20131001|2013-05-17 15:30,17,17.87,17.87,17.85,17.86,164
20131001|2013-05-20 07:00,20,17.8,18.02,17.8,18.02,114
20131001|2013-05-20 07:30,20,18,18.02,17.97,17.98,80
20131001|2013-05-20 08:00,20,17.98,18,17.95,17.97,21
20131001|2013-05-20 08:30,20,17.95,17.98,17.85,17.85,224
20131001|2013-05-20 09:00,20,17.85,17.87,17.8,17.8,243
20131001|2013-05-20 09:30,20,17.87,17.87,17.85,17.85,122
20131001|2013-05-20 10:00,20,17.85,17.85,17.8,17.83,97
20131001|2013-05-20 10:30,20,17.84,17.87,17.8,17.87,187
20131001|2013-05-20 11:00,20,17.85,17.93,17.85,17.9,57
20131001|2013-05-20 11:30,20,17.95,17.99,17.94,17.99,19
20131001|2013-05-20 12:00,20,18,18.03,18,18.02,52
20131001|2013-05-20 12:30,20,18.02,18.03,17.92,17.95,418
20131001|2013-05-20 13:00,20,17.95,17.96,17.9,17.95,72
20131001|2013-05-20 13:30,20,17.92,17.95,17.92,17.95,45
20131001|2013-05-20 14:00,20,17.97,18.02,17.95,17.99,295
20131001|2013-05-20 14:30,20,18,18.05,17.95,18,331
20131001|2013-05-20 15:00,20,18,18.1,18,18.02,1108
20131001|2013-05-21 07:00,21,18.05,18.08,18,18.05,65
20131001|2013-05-21 07:30,21,18.05,18.1,18.05,18.05,28
20131001|2013-05-21 08:00,21,18.05,18.07,18.04,18.05,102
20131001|2013-05-21 08:30,21,18.1,18.1,18.05,18.05,168
20131001|2013-05-21 09:00,21,18.05,18.3,18.05,18.25,459
20131001|2013-05-21 09:30,21,18.25,18.28,18.15,18.21,226
20131001|2013-05-21 10:00,21,18.2,18.2,18.12,18.15,99
20131001|2013-05-21 10:30,21,18.15,18.18,18.1,18.13,213
20131001|2013-05-21 11:00,21,18.15,18.15,18.1,18.14,38
20131001|2013-05-21 11:30,21,18.15,18.16,18.12,18.16,90
20131001|2013-05-21 12:00,21,18.15,18.15,18.12,18.15,200
20131001|2013-05-21 12:30,21,18.16,18.24,18.16,18.24,73
20131001|2013-05-21 13:00,21,18.23,18.28,18.22,18.25,160
20131001|2013-05-21 13:30,21,18.3,18.34,18.27,18.32,165
20131001|2013-05-21 14:00,21,18.3,18.37,18.3,18.35,300
20131001|2013-05-21 14:30,21,18.34,18.37,18.3,18.37,467
20131001|2013-05-21 15:00,21,18.37,18.42,18.3,18.3,1616
20131001|2013-05-21 15:30,21,18.31,18.31,18.3,18.31,193
20131001|2013-05-22 07:00,22,18.3,18.35,18.3,18.32,53
20131001|2013-05-22 07:30,22,18.35,18.37,18.3,18.3,74
20131001|2013-05-22 08:00,22,18.3,18.31,18.25,18.25,63
20131001|2013-05-22 08:30,22,18.25,18.28,18.14,18.19,692
20131001|2013-05-22 09:00,22,18.2,18.2,18.05,18.1,680
20131001|2013-05-22 09:30,22,18.1,18.32,18.08,18.25,1086
20131001|2013-05-22 10:00,22,18.26,18.26,18.12,18.15,482
20131001|2013-05-22 10:30,22,18.2,18.2,18.1,18.14,139
20131001|2013-05-22 11:00,22,18.15,18.2,18.15,18.2,81
20131001|2013-05-22 11:30,22,18.2,18.25,18.15,18.15,115
20131001|2013-05-22 12:00,22,18.14,18.28,18.14,18.28,279
20131001|2013-05-22 12:30,22,18.29,18.35,18.25,18.25,282
20131001|2013-05-22 13:00,22,18.25,18.45,18.2,18.4,579
20131001|2013-05-22 13:30,22,18.35,18.46,18.28,18.3,284
20131001|2013-05-22 14:00,22,18.3,18.4,18.27,18.4,914
20131001|2013-05-22 14:30,22,18.38,18.4,18.2,18.24,540
20131001|2013-05-22 15:00,22,18.22,18.25,18.17,18.2,1046
20131001|2013-05-22 16:00,22,18.22,18.23,18.22,18.23,79
20131001|2013-05-23 07:00,23,18.5,18.8,18.5,18.79,225
20131001|2013-05-23 07:30,23,18.8,18.84,18.75,18.81,164
20131001|2013-05-23 08:00,23,18.81,18.95,18.8,18.89,629
20131001|2013-05-23 08:30,23,18.9,18.9,18.7,18.72,1026
20131001|2013-05-23 09:00,23,18.7,18.75,18.39,18.5,1051
20131001|2013-05-23 09:30,23,18.48,18.55,18.48,18.52,164
20131001|2013-05-23 10:00,23,18.5,18.5,18.25,18.3,530
20131001|2013-05-23 10:30,23,18.33,18.4,18.3,18.35,217
20131001|2013-05-23 11:00,23,18.3,18.4,18.28,18.4,925
20131001|2013-05-23 11:30,23,18.4,18.49,18.35,18.4,185
20131001|2013-05-23 12:00,23,18.4,18.52,18.4,18.5,195
20131001|2013-05-23 12:30,23,18.5,18.51,18.37,18.37,99
20131001|2013-05-23 13:00,23,18.39,18.4,18.3,18.35,130
20131001|2013-05-23 13:30,23,18.39,18.43,18.3,18.35,324
20131001|2013-05-23 14:00,23,18.35,18.42,18.32,18.37,322
20131001|2013-05-23 14:30,23,18.38,18.44,18.34,18.4,498
20131001|2013-05-23 15:00,23,18.4,18.45,18.35,18.4,448
20131001|2013-05-23 15:30,23,18.37,18.38,18.37,18.38,130
20131001|2013-05-24 07:00,24,18.5,18.5,18.45,18.5,85
20131001|2013-05-24 07:30,24,18.5,18.52,18.45,18.5,114
20131001|2013-05-24 08:00,24,18.5,18.57,18.5,18.53,82
20131001|2013-05-24 08:30,24,18.51,18.6,18.5,18.5,319
20131001|2013-05-24 09:00,24,18.6,18.65,18.5,18.5,234
20131001|2013-05-24 09:30,24,18.48,18.5,18.45,18.45,151
20131001|2013-05-24 10:00,24,18.45,18.45,18.35,18.4,204
20131001|2013-05-24 10:30,24,18.4,18.45,18.34,18.45,242
20131001|2013-05-24 11:00,24,18.4,18.47,18.4,18.45,140
20131001|2013-05-24 11:30,24,18.45,18.52,18.45,18.52,38
20131001|2013-05-24 12:00,24,18.5,18.5,18.45,18.48,80
20131001|2013-05-24 12:30,24,18.48,18.48,18.43,18.45,172
20131001|2013-05-24 13:00,24,18.45,18.46,18.42,18.43,78
20131001|2013-05-24 13:30,24,18.43,18.44,18.42,18.44,120
20131001|2013-05-24 14:00,24,18.43,18.43,18.36,18.38,149
20131001|2013-05-24 14:30,24,18.38,18.5,18.37,18.43,404
20131001|2013-05-24 15:00,24,18.45,18.45,18.34,18.4,605
20131001|2013-05-24 15:30,24,18.38,18.38,18.37,18.38,77
20131001|2013-05-28 07:00,28,18.2,18.32,18.2,18.25,335
20131001|2013-05-28 07:30,28,18.3,18.3,18.25,18.25,152
20131001|2013-05-28 08:00,28,18.28,18.32,18.25,18.28,205
20131001|2013-05-28 08:30,28,18.3,18.38,18.25,18.29,555
20131001|2013-05-28 09:00,28,18.28,18.3,18.2,18.25,362
20131001|2013-05-28 09:30,28,18.27,18.3,18.2,18.28,391
20131001|2013-05-28 10:00,28,18.26,18.3,18.2,18.25,407
20131001|2013-05-28 10:30,28,18.25,18.3,18.24,18.3,334
20131001|2013-05-28 11:00,28,18.3,18.34,18.25,18.3,54
20131001|2013-05-28 11:30,28,18.3,18.3,18.28,18.3,172
20131001|2013-05-28 12:00,28,18.25,18.29,18.25,18.25,78
20131001|2013-05-28 12:30,28,18.27,18.4,18.27,18.38,302
20131001|2013-05-28 13:00,28,18.37,18.45,18.37,18.38,636
20131001|2013-05-28 13:30,28,18.4,18.49,18.35,18.35,211
20131001|2013-05-28 14:00,28,18.36,18.39,18.3,18.3,333
20131001|2013-05-28 14:30,28,18.3,18.35,18.25,18.25,425
20131001|2013-05-28 15:00,28,18.3,18.3,18.2,18.25,2218
20131001|2013-05-28 15:30,29,18.2,18.22,18.2,18.22,206
20131001|2013-05-29 07:00,29,18.44,18.5,18.4,18.44,130
20131001|2013-05-29 07:30,29,18.4,18.45,18.37,18.4,317
20131001|2013-05-29 08:00,29,18.4,18.42,18.38,18.39,88
20131001|2013-05-29 08:30,29,18.38,18.46,18.3,18.37,1463
20131001|2013-05-29 09:00,29,18.35,18.41,18.3,18.4,384
20131001|2013-05-29 09:30,29,18.4,18.45,18.37,18.4,238
20131001|2013-05-29 10:00,29,18.4,18.48,18.35,18.35,376
20131001|2013-05-29 10:30,29,18.35,18.4,18.3,18.3,240
20131001|2013-05-29 11:00,29,18.3,18.33,18.25,18.29,271
20131001|2013-05-29 11:30,29,18.25,18.3,18.25,18.3,349
20131001|2013-05-29 12:00,29,18.3,18.33,18.23,18.23,247
20131001|2013-05-29 12:30,29,18.25,18.25,18.15,18.15,412
20131001|2013-05-29 13:00,29,18.15,18.19,18.1,18.13,577
20131001|2013-05-29 13:30,29,18.1,18.2,18.1,18.16,541
20131001|2013-05-29 14:00,29,18.19,18.2,18.15,18.15,413
20131001|2013-05-29 14:30,29,18.15,18.25,18.1,18.2,489
20131001|2013-05-29 15:00,29,18.25,18.3,18.2,18.24,1655
20131001|2013-05-29 15:30,29,18.21,18.21,18.2,18.2,256
20131001|2013-05-30 07:00,30,18.2,18.42,18.2,18.42,637
20131001|2013-05-30 07:30,30,18.4,18.49,18.4,18.44,204
20131001|2013-05-30 08:00,30,18.4,18.45,18.38,18.43,194
20131001|2013-05-30 08:30,30,18.45,18.45,18.25,18.26,588
20131001|2013-05-30 09:00,30,18.25,18.43,18.23,18.4,383
20131001|2013-05-30 09:30,30,18.4,18.47,18.37,18.4,459
20131001|2013-05-30 10:00,30,18.42,18.5,18.42,18.45,213
20131001|2013-05-30 10:30,30,18.45,18.45,18.35,18.35,96
20131001|2013-05-30 11:00,30,18.35,18.38,18.35,18.37,301
20131001|2013-05-30 11:30,30,18.4,18.4,18.34,18.35,202
20131001|2013-05-30 12:00,30,18.3,18.33,18.3,18.32,45
20131001|2013-05-30 12:30,30,18.3,18.33,18.22,18.22,576
20131001|2013-05-30 13:00,30,18.25,18.25,18.2,18.2,170
20131001|2013-05-30 13:30,30,18.21,18.25,18.18,18.2,252
20131001|2013-05-30 14:00,30,18.2,18.25,18.15,18.22,59
20131001|2013-05-30 14:30,30,18.22,18.35,18.22,18.3,423
20131001|2013-05-30 15:00,30,18.3,18.35,18.25,18.35,1394
20131001|2013-05-30 15:30,30,18.34,18.35,18.33,18.35,412
20131001|2013-05-31 07:00,31,18.55,18.59,18.47,18.52,72
20131001|2013-05-31 07:30,31,18.5,18.5,18.47,18.5,35
20131001|2013-05-31 08:00,31,18.5,18.5,18.45,18.45,35
20131001|2013-05-31 08:30,31,18.45,18.47,18.27,18.37,521
20131001|2013-05-31 09:00,31,18.37,18.47,18.35,18.39,338
20131001|2013-05-31 09:30,31,18.37,18.37,18.35,18.37,59
20131001|2013-05-31 10:00,31,18.36,18.36,18.27,18.3,98
20131001|2013-05-31 10:30,31,18.3,18.33,18.3,18.32,183
20131001|2013-05-31 11:00,31,18.35,18.4,18.3,18.37,404
20131001|2013-05-31 11:30,31,18.35,18.35,18.3,18.34,28
20131001|2013-05-31 12:00,31,18.34,18.35,18.29,18.32,123
20131001|2013-05-31 12:30,31,18.35,18.37,18.33,18.33,107
20131001|2013-05-31 13:00,31,18.35,18.4,18.35,18.38,204
20131001|2013-05-31 13:30,31,18.38,18.55,18.38,18.5,365
20131001|2013-05-31 14:00,31,18.49,18.53,18.4,18.47,299
20131001|2013-05-31 14:30,31,18.5,18.62,18.48,18.61,1155
20131001|2013-05-31 15:00,31,18.62,18.8,18.6,18.8,1217
20131001|2013-05-31 15:30,31,18.76,18.76,18.76,18.76,1
20131001|2013-06-03 07:00,3,18.65,18.68,18.55,18.68,149
20131001|2013-06-03 07:30,3,18.68,18.68,18.65,18.65,68
20131001|2013-06-03 08:00,3,18.63,18.66,18.62,18.66,55
20131001|2013-06-03 08:30,3,18.65,18.9,18.6,18.83,2039
20131001|2013-06-03 09:00,3,18.85,18.97,18.75,18.88,1020
20131001|2013-06-03 09:30,3,18.9,19.03,18.87,18.96,1731
20131001|2013-06-03 10:00,3,18.96,19.05,18.95,19,422
20131001|2013-06-03 10:30,3,19,19.1,19,19,641
20131001|2013-06-03 11:00,3,19.05,19.1,19,19.05,420
20131001|2013-06-03 11:30,3,19,19.05,19,19,217
20131001|2013-06-03 12:00,3,19.03,19.04,18.95,18.98,600
20131001|2013-06-03 12:30,3,19,19.03,18.95,18.95,288
20131001|2013-06-03 13:00,3,19,19.04,18.95,18.99,466
20131001|2013-06-03 13:30,3,18.95,19,18.9,18.96,263
20131001|2013-06-03 14:00,3,18.95,18.96,18.85,18.88,365
20131001|2013-06-03 14:30,3,18.88,18.9,18.75,18.75,1435
20131001|2013-06-03 15:00,3,18.79,18.85,18.78,18.8,789
20131001|2013-06-04 07:00,4,18.85,18.88,18.82,18.83,159
20131001|2013-06-04 07:30,4,18.8,18.87,18.8,18.82,190
20131001|2013-06-04 08:00,4,18.85,18.88,18.83,18.85,164
20131001|2013-06-04 08:30,4,18.85,18.87,18.76,18.82,313
20131001|2013-06-04 09:00,4,18.82,18.87,18.77,18.77,343
20131001|2013-06-04 09:30,4,18.75,18.85,18.75,18.85,192
20131001|2013-06-04 10:00,4,18.89,18.89,18.75,18.8,363
20131001|2013-06-04 10:30,4,18.85,18.85,18.8,18.8,111
20131001|2013-06-04 11:00,4,18.84,18.89,18.83,18.88,146
20131001|2013-06-04 11:30,4,18.89,18.92,18.82,18.85,351
20131001|2013-06-04 12:00,4,18.85,19,18.8,18.95,169
20131001|2013-06-04 12:30,4,18.95,19.05,18.94,18.95,283
20131001|2013-06-04 13:00,4,18.95,19.09,18.93,19.04,238
20131001|2013-06-04 13:30,4,19,19,18.94,18.99,150
20131001|2013-06-04 14:00,4,19,19.05,18.95,18.99,117
20131001|2013-06-04 14:30,4,19,19,18.78,18.83,618
20131001|2013-06-04 15:00,4,18.85,18.87,18.8,18.85,354
20131001|2013-06-04 15:30,4,18.87,18.87,18.86,18.86,23
20131001|2013-06-05 07:00,5,19,19.1,19,19.1,40
20131001|2013-06-05 07:30,5,19.1,19.1,19.05,19.05,90
20131001|2013-06-05 08:00,5,19.08,19.09,19.05,19.08,23
20131001|2013-06-05 08:30,5,19.1,19.18,18.9,19,386
20131001|2013-06-05 09:00,5,18.99,19.12,18.97,19.08,417
20131001|2013-06-05 09:30,5,19.07,19.15,19.05,19.1,418
20131001|2013-06-05 10:00,5,19.1,19.2,19.08,19.12,896
20131001|2013-06-05 10:30,5,19.12,19.15,19.1,19.13,339
20131001|2013-06-05 11:00,5,19.15,19.21,19.13,19.15,170
20131001|2013-06-05 11:30,5,19.15,19.25,19.15,19.2,205
20131001|2013-06-05 12:00,5,19.2,19.23,19.12,19.12,320
20131001|2013-06-05 12:30,5,19.1,19.15,19.05,19.13,290
20131001|2013-06-05 13:00,5,19.13,19.22,19.11,19.2,479
20131001|2013-06-05 13:30,5,19.2,19.25,19.1,19.15,587
20131001|2013-06-05 14:00,5,19.13,19.25,19.1,19.13,1204
20131001|2013-06-05 14:30,5,19.13,19.18,19.1,19.14,1110
20131001|2013-06-05 15:00,5,19.1,19.15,19.05,19.13,1355
20131001|2013-06-06 07:00,6,19.05,19.14,19.05,19.14,256
20131001|2013-06-06 07:30,6,19.14,19.24,19.11,19.19,108
20131001|2013-06-06 08:00,6,19.21,19.25,19.18,19.24,143
20131001|2013-06-06 08:30,6,19.25,19.3,19.11,19.19,915
20131001|2013-06-06 09:00,6,19.18,19.3,19.13,19.24,666
20131001|2013-06-06 09:30,6,19.25,19.28,19.19,19.22,464
20131001|2013-06-06 10:00,6,19.23,19.25,19.17,19.2,217
20131001|2013-06-06 10:30,6,19.23,19.28,19.17,19.25,288
20131001|2013-06-06 11:00,6,19.25,19.62,19.25,19.49,1266
20131001|2013-06-06 11:30,6,19.47,19.57,19.43,19.5,1006
20131001|2013-06-06 12:00,6,19.46,19.48,19.35,19.45,501
20131001|2013-06-06 12:30,6,19.45,19.45,19.3,19.33,271
20131001|2013-06-06 13:00,6,19.33,19.42,19.32,19.4,667
20131001|2013-06-06 13:30,6,19.36,19.44,19.23,19.27,969
20131001|2013-06-06 14:00,6,19.25,19.3,19.12,19.15,889
20131001|2013-06-06 14:30,6,19.15,19.17,18.95,18.97,841
20131001|2013-06-06 15:00,6,18.98,19.02,18.88,19,1989
20131001|2013-06-06 15:30,6,19.03,19.03,19.01,19.03,201
20131001|2013-06-07 07:00,7,19.05,19.1,18.95,19.05,124
20131001|2013-06-07 07:30,7,19.08,19.11,18.65,18.77,427
20131001|2013-06-07 08:00,7,18.75,18.85,18.75,18.85,143
20131001|2013-06-07 08:30,7,18.85,18.92,18.77,18.77,520
20131001|2013-06-07 09:00,7,18.77,18.8,18.6,18.65,999
20131001|2013-06-07 09:30,7,18.65,18.75,18.65,18.75,131
20131001|2013-06-07 10:00,7,18.65,18.75,18.65,18.7,128
20131001|2013-06-07 10:30,7,18.65,18.75,18.6,18.7,179
20131001|2013-06-07 11:00,7,18.75,18.8,18.75,18.77,71
20131001|2013-06-07 11:30,7,18.8,18.8,18.72,18.75,71
20131001|2013-06-07 12:00,7,18.75,18.77,18.72,18.75,53
20131001|2013-06-07 12:30,7,18.75,18.8,18.75,18.8,6
20131001|2013-06-07 13:00,7,18.8,18.9,18.8,18.9,143
20131001|2013-06-07 13:30,7,18.85,18.9,18.84,18.86,109
20131001|2013-06-07 14:00,7,18.89,18.89,18.74,18.8,254
20131001|2013-06-07 14:30,7,18.8,18.8,18.73,18.77,323
20131001|2013-06-07 15:00,7,18.77,18.85,18.72,18.85,515
20131001|2013-06-07 15:30,7,18.82,18.83,18.82,18.82,42
20131001|2013-06-10 07:00,10,18.75,18.82,18.7,18.8,138
20131001|2013-06-10 07:30,10,18.8,18.8,18.75,18.77,107
20131001|2013-06-10 08:00,10,18.78,18.78,18.65,18.65,114
20131001|2013-06-10 08:30,10,18.65,18.72,18.6,18.7,417
20131001|2013-06-10 09:00,10,18.7,18.8,18.64,18.64,814
20131001|2013-06-10 09:30,10,18.6,18.63,18.53,18.61,90
20131001|2013-06-10 10:00,10,18.6,18.6,18.55,18.58,158
20131001|2013-06-10 10:30,10,18.56,18.63,18.56,18.63,131
20131001|2013-06-10 11:00,10,18.6,18.61,18.59,18.6,45
20131001|2013-06-10 11:30,10,18.65,18.73,18.65,18.73,77
20131001|2013-06-10 12:00,10,18.73,18.73,18.63,18.68,91
20131001|2013-06-10 12:30,10,18.7,18.75,18.67,18.67,149
20131001|2013-06-10 13:00,10,18.7,18.77,18.67,18.7,240
20131001|2013-06-10 13:30,10,18.67,18.7,18.65,18.65,48
20131001|2013-06-10 14:00,10,18.67,18.72,18.66,18.7,248
20131001|2013-06-10 14:30,10,18.68,18.7,18.6,18.6,352
20131001|2013-06-10 15:00,10,18.55,18.6,18.55,18.55,586
20131001|2013-06-10 15:30,10,18.57,18.57,18.57,18.57,68
20131001|2013-06-11 07:00,11,18.85,19.05,18.82,19.04,194
20131001|2013-06-11 07:30,11,19.05,19.12,18.97,19,277
20131001|2013-06-11 08:00,11,19,19.03,18.95,18.95,100
20131001|2013-06-11 08:30,11,18.95,19,18.8,18.9,1193
20131001|2013-06-11 09:00,11,18.85,18.95,18.75,18.88,466
20131001|2013-06-11 09:30,11,18.95,19,18.9,18.95,326
20131001|2013-06-11 10:00,11,18.95,18.95,18.9,18.94,8
20131001|2013-06-11 11:30,11,18.99,19.03,18.98,18.98,131
20131001|2013-06-11 12:00,11,18.98,19.07,18.95,19.07,95
20131001|2013-06-11 12:30,11,19.05,19.13,19,19.13,370
20131001|2013-06-11 13:00,11,19.13,19.13,19.05,19.05,213
20131001|2013-06-11 13:30,11,19.05,19.2,19.03,19.05,487
20131001|2013-06-11 14:00,11,19.07,19.2,19.07,19.16,583
20131001|2013-06-11 14:30,11,19.15,19.3,19.13,19.2,683
20131001|2013-06-11 15:00,11,19.25,19.25,19.13,19.2,778
20131001|2013-06-11 15:30,11,19.18,19.2,19.18,19.18,109
20131001|2013-06-12 07:00,12,19,19,18.93,18.95,171
20131001|2013-06-12 07:30,12,18.95,18.98,18.93,18.95,144
20131001|2013-06-12 08:00,12,18.95,18.96,18.92,18.95,59
20131001|2013-06-12 08:30,12,18.95,19.1,18.9,19.07,781
20131001|2013-06-12 09:00,12,19.1,19.2,19.03,19.05,727
20131001|2013-06-12 09:30,12,19.05,19.37,19,19.32,740
20131001|2013-06-12 10:00,12,19.35,19.39,19.2,19.27,690
20131001|2013-06-12 10:30,12,19.3,19.63,19.3,19.57,399
20131001|2013-06-12 11:00,12,19.55,19.65,19.48,19.53,230
20131001|2013-06-12 11:30,12,19.51,19.56,19.35,19.44,390
20131001|2013-06-12 12:00,12,19.43,19.48,19.35,19.4,281
20131001|2013-06-12 12:30,12,19.37,19.5,19.35,19.45,212
20131001|2013-06-12 13:00,12,19.47,19.64,19.47,19.54,305
20131001|2013-06-12 13:30,12,19.55,19.63,19.49,19.59,336
20131001|2013-06-12 14:00,12,19.55,19.81,19.55,19.77,569
20131001|2013-06-12 14:30,12,19.8,19.85,19.65,19.7,1410
20131001|2013-06-12 15:00,12,19.7,19.75,19.65,19.7,1503
20131001|2013-06-12 15:30,12,19.73,19.75,19.73,19.73,182
20131001|2013-06-13 07:00,13,19.75,19.86,19.7,19.7,419
20131001|2013-06-13 07:30,13,19.7,19.78,19.6,19.6,375
20131001|2013-06-13 08:00,13,19.56,19.6,19.5,19.6,260
20131001|2013-06-13 08:30,13,19.55,19.7,19.5,19.52,1196
20131001|2013-06-13 09:00,13,19.5,19.58,19.47,19.52,1551
20131001|2013-06-13 09:30,13,19.5,19.53,19.4,19.5,436
20131001|2013-06-13 10:00,13,19.47,19.55,19.43,19.45,378
20131001|2013-06-13 10:30,13,19.45,19.59,19.42,19.54,946
20131001|2013-06-13 11:00,13,19.54,19.64,19.5,19.53,1201
20131001|2013-06-13 11:30,13,19.52,19.54,19.39,19.39,273
20131001|2013-06-13 12:00,13,19.4,19.54,19.35,19.49,661
20131001|2013-06-13 12:30,13,19.5,19.54,19.45,19.5,124
20131001|2013-06-13 13:00,13,19.5,19.5,19.39,19.45,290
20131001|2013-06-13 13:30,13,19.43,19.5,19.43,19.45,327
20131001|2013-06-13 14:00,13,19.44,19.44,19.37,19.39,294
20131001|2013-06-13 14:30,13,19.35,19.38,19.2,19.32,474
20131001|2013-06-13 15:00,13,19.3,19.4,19.27,19.4,1002
20131001|2013-06-13 15:30,13,19.38,19.38,19.36,19.37,143
20131001|2013-06-14 07:00,14,19.35,19.48,19.35,19.47,386
20131001|2013-06-14 07:30,14,19.45,19.48,19.4,19.42,368
20131001|2013-06-14 08:00,14,19.45,19.45,19.35,19.4,191
20131001|2013-06-14 08:30,14,19.4,19.48,19.25,19.25,810
20131001|2013-06-14 09:00,14,19.24,19.33,19.15,19.3,1556
20131001|2013-06-14 09:30,14,19.25,19.49,19.2,19.45,1044
20131001|2013-06-14 10:00,14,19.5,19.52,19.35,19.4,352
20131001|2013-06-14 10:30,14,19.38,19.64,19.38,19.55,384
20131001|2013-06-14 11:00,14,19.6,19.65,19.5,19.57,428
20131001|2013-06-14 11:30,14,19.6,19.65,19.55,19.62,336
20131001|2013-06-14 12:00,14,19.65,19.79,19.63,19.75,279
20131001|2013-06-14 12:30,14,19.75,19.76,19.65,19.68,1048
20131001|2013-06-14 13:00,14,19.68,19.71,19.53,19.56,532
20131001|2013-06-14 13:30,14,19.6,19.7,19.55,19.7,358
20131001|2013-06-14 14:00,14,19.7,19.7,19.49,19.55,604
20131001|2013-06-14 14:30,14,19.57,19.75,19.52,19.73,506
20131001|2013-06-14 15:00,14,19.7,19.85,19.7,19.8,974
20131001|2013-06-14 15:30,14,19.83,19.84,19.83,19.84,17
20131001|2013-06-17 07:00,17,19.65,19.65,19.44,19.45,261
20131001|2013-06-17 07:30,17,19.45,19.5,19.4,19.43,369
20131001|2013-06-17 08:00,17,19.45,19.47,19.45,19.46,29
20131001|2013-06-17 08:30,17,19.45,19.55,19.4,19.52,788
20131001|2013-06-17 09:00,17,19.52,19.56,19.45,19.45,600
20131001|2013-06-17 09:30,17,19.45,19.47,19.39,19.4,406
20131001|2013-06-17 10:00,17,19.42,19.42,19.38,19.4,199
20131001|2013-06-17 10:30,17,19.38,19.48,19.38,19.46,292
20131001|2013-06-17 11:00,17,19.48,19.53,19.45,19.52,303
20131001|2013-06-17 11:30,17,19.51,19.52,19.43,19.47,389
20131001|2013-06-17 12:00,17,19.5,19.5,19.47,19.48,36
20131001|2013-06-17 12:30,17,19.47,19.5,19.44,19.47,223
20131001|2013-06-17 13:00,17,19.5,19.8,19.45,19.66,895
20131001|2013-06-17 13:30,17,19.7,19.72,19.58,19.61,911
20131001|2013-06-17 14:00,17,19.61,19.65,19.52,19.58,478
20131001|2013-06-17 14:30,17,19.57,19.6,19.47,19.53,596
20131001|2013-06-17 15:00,17,19.53,19.6,19.49,19.6,734
20131001|2013-06-17 15:30,17,19.58,19.59,19.58,19.58,112
20131001|2013-06-18 07:00,18,19.6,19.65,19.53,19.55,323
20131001|2013-06-18 07:30,18,19.5,19.58,19.45,19.5,178
20131001|2013-06-18 08:00,18,19.5,19.55,19.45,19.55,77
20131001|2013-06-18 08:30,18,19.55,19.6,19.48,19.55,646
20131001|2013-06-18 09:00,18,19.52,19.55,19.44,19.46,282
20131001|2013-06-18 09:30,18,19.45,19.47,19.4,19.4,809
20131001|2013-06-18 10:00,18,19.45,19.47,19.39,19.39,318
20131001|2013-06-18 10:30,18,19.4,19.47,19.38,19.45,921
20131001|2013-06-18 11:00,18,19.45,19.5,19.45,19.45,13
20131001|2013-06-18 11:30,18,19.45,19.5,19.4,19.4,68
20131001|2013-06-18 12:00,18,19.4,19.5,19.4,19.45,313
20131001|2013-06-18 12:30,18,19.45,19.5,19.4,19.4,122
20131001|2013-06-18 13:00,18,19.45,19.48,19.4,19.44,221
20131001|2013-06-18 13:30,18,19.41,19.44,19.4,19.43,32
20131001|2013-06-18 14:00,18,19.41,19.5,19.41,19.45,468
20131001|2013-06-18 14:30,18,19.45,19.51,19.45,19.45,713
20131001|2013-06-18 15:00,18,19.48,19.55,19.45,19.55,976
20131001|2013-06-18 15:30,18,19.53,19.53,19.53,19.53,137
20131001|2013-06-19 07:00,19,19.55,19.55,19.5,19.5,101
20131001|2013-06-19 07:30,19,19.5,19.51,19.5,19.5,30
20131001|2013-06-19 08:00,19,19.49,19.58,19.49,19.58,50
20131001|2013-06-19 08:30,19,19.55,19.67,19.55,19.55,984
20131001|2013-06-19 09:00,19,19.6,19.61,19.43,19.44,829
20131001|2013-06-19 09:30,19,19.44,19.52,19.42,19.43,675
20131001|2013-06-19 10:00,19,19.45,19.45,19.27,19.3,552
20131001|2013-06-19 10:30,19,19.3,19.3,19.2,19.3,421
20131001|2013-06-19 11:00,19,19.3,19.3,19.3,19.3,23
20131001|2013-06-19 11:30,19,19.28,19.3,19.16,19.2,273
20131001|2013-06-19 12:00,19,19.2,19.2,19.07,19.07,342
20131001|2013-06-19 12:30,19,19.1,19.14,19,19.03,489
20131001|2013-06-19 13:00,19,19,19.2,18.77,19,2279
20131001|2013-06-19 13:30,19,19.05,19.35,18.9,19.35,1887
20131001|2013-06-19 14:00,19,19.35,19.45,19.2,19.2,1108
20131001|2013-06-19 14:30,19,19.2,19.45,19.15,19.44,1083
20131001|2013-06-19 15:00,19,19.45,19.55,19.35,19.54,1344
20131001|2013-06-19 15:30,19,19.53,19.53,19.52,19.53,223
20131001|2013-06-20 07:00,20,19.8,19.8,19.65,19.7,843
20131001|2013-06-20 07:30,20,19.7,19.75,19.67,19.73,164
20131001|2013-06-20 08:00,20,19.75,19.99,19.73,19.95,456
20131001|2013-06-20 08:30,20,19.99,20.18,19.82,19.95,1888
20131001|2013-06-20 09:00,20,19.91,20.15,19.87,20.15,1505
20131001|2013-06-20 09:30,20,20.15,20.3,20,20.05,1235
20131001|2013-06-20 10:00,20,20.1,20.35,20.1,20.2,556
20131001|2013-06-20 10:30,20,20.2,20.25,20.05,20.1,736
20131001|2013-06-20 11:00,20,20.09,20.09,19.97,20.01,688
20131001|2013-06-20 11:30,20,20,20.17,19.95,20.15,493
20131001|2013-06-20 12:00,20,20.2,20.3,20.15,20.24,445
20131001|2013-06-20 12:30,20,20.2,20.25,20.05,20.1,261
20131001|2013-06-20 13:00,20,20.15,20.6,20.15,20.55,669
20131001|2013-06-20 13:30,20,20.55,20.69,20.37,20.59,1328
20131001|2013-06-20 14:00,20,20.6,20.6,20.4,20.54,1360
20131001|2013-06-20 14:30,20,20.54,20.92,20.4,20.49,2758
20131001|2013-06-20 15:00,20,20.45,20.6,20.3,20.35,4700
20131001|2013-06-20 15:30,20,20.38,20.41,20.38,20.39,231
20131001|2013-06-21 07:00,21,20.01,20.01,19.73,19.9,642
20131001|2013-06-21 07:30,21,19.95,20.05,19.93,19.93,422
20131001|2013-06-21 08:00,21,19.95,20,19.9,19.95,808
20131001|2013-06-21 08:30,21,19.95,20.15,19.8,20.15,2034
20131001|2013-06-21 09:00,21,20.15,20.5,20.04,20.48,2417
20131001|2013-06-21 09:30,21,20.5,20.65,20.38,20.45,1412
20131001|2013-06-21 10:00,21,20.4,20.59,20.36,20.57,858
20131001|2013-06-21 10:30,21,20.6,20.75,20.55,20.6,1230
20131001|2013-06-21 11:00,21,20.6,20.62,20.4,20.55,832
20131001|2013-06-21 11:30,21,20.52,20.56,20.13,20.2,1218
20131001|2013-06-21 12:00,21,20.15,20.3,20.05,20.15,1210
20131001|2013-06-21 12:30,21,20.15,20.27,20.05,20.25,757
20131001|2013-06-21 13:00,21,20.25,20.3,20.1,20.13,751
20131001|2013-06-21 13:30,21,20.12,20.15,20,20.05,1050
20131001|2013-06-21 14:00,21,20.05,20.05,19.9,19.95,1114
20131001|2013-06-21 14:30,21,19.94,20.17,19.92,20.04,1509
20131001|2013-06-21 15:00,21,20.05,20.25,20.03,20.2,2154
20131001|2013-06-21 15:30,21,20.21,20.21,20.21,20.21,95
20131001|2013-06-24 07:00,24,20.65,20.88,20.6,20.8,478
20131001|2013-06-24 07:30,24,20.82,20.82,20.67,20.73,401
20131001|2013-06-24 08:00,24,20.75,20.89,20.73,20.87,632
20131001|2013-06-24 08:30,24,20.85,21.15,20.75,21,2236
20131001|2013-06-24 09:00,24,21,21.1,20.87,20.94,1365
20131001|2013-06-24 09:30,24,20.97,21.02,20.63,20.72,1472
20131001|2013-06-24 10:00,24,20.75,21,20.7,20.99,426
20131001|2013-06-24 10:30,24,21,21,20.75,20.8,552
20131001|2013-06-24 11:00,24,20.78,21.04,20.78,20.95,753
20131001|2013-06-24 11:30,24,20.9,20.9,20.71,20.76,400
20131001|2013-06-24 12:00,24,20.76,20.9,20.7,20.78,637
20131001|2013-06-24 12:30,24,20.75,20.9,20.7,20.77,913
20131001|2013-06-24 13:00,24,20.79,20.84,20.59,20.7,838
20131001|2013-06-24 13:30,24,20.65,20.78,20.6,20.75,1062
20131001|2013-06-24 14:00,24,20.73,20.95,20.7,20.9,582
20131001|2013-06-24 14:30,24,20.9,21.1,20.8,21.09,1729
20131001|2013-06-24 15:00,24,21.08,21.1,20.95,21,3126
20131001|2013-06-24 15:30,24,20.98,20.98,20.97,20.98,252
20131001|2013-06-25 07:00,25,20.65,20.74,20.55,20.55,571
20131001|2013-06-25 07:30,25,20.57,20.6,20.49,20.53,488
20131001|2013-06-25 08:00,25,20.51,20.53,20.39,20.43,429
20131001|2013-06-25 08:30,25,20.4,20.85,20.4,20.75,1140
20131001|2013-06-25 09:00,25,20.75,20.87,20.65,20.85,930
20131001|2013-06-25 09:30,25,20.8,20.85,20.62,20.65,853
20131001|2013-06-25 10:00,25,20.69,20.85,20.59,20.85,1282
20131001|2013-06-25 10:30,25,20.8,20.94,20.76,20.85,447
20131001|2013-06-25 11:00,25,20.85,20.9,20.8,20.85,428
20131001|2013-06-25 11:30,25,20.87,20.9,20.82,20.87,342
20131001|2013-06-25 12:00,25,20.85,20.96,20.85,20.95,394
20131001|2013-06-25 12:30,25,20.95,21,20.85,20.9,224
20131001|2013-06-25 13:00,25,20.9,20.95,20.87,20.94,178
20131001|2013-06-25 13:30,25,20.9,21,20.89,21,422
20131001|2013-06-25 14:00,25,20.97,21,20.85,20.85,636
20131001|2013-06-25 14:30,25,20.8,20.9,20.75,20.83,1273
20131001|2013-06-25 15:00,25,20.8,20.85,20.8,20.85,1457
20131001|2013-06-25 15:30,25,20.83,20.83,20.82,20.82,162
20131001|2013-06-26 07:00,26,20.61,20.65,20.54,20.57,240
20131001|2013-06-26 07:30,26,20.57,20.65,20.57,20.62,180
20131001|2013-06-26 08:00,26,20.64,20.65,20.55,20.58,223
20131001|2013-06-26 08:30,26,20.6,20.75,20.58,20.65,924
20131001|2013-06-26 09:00,26,20.6,20.75,20.58,20.74,431
20131001|2013-06-26 09:30,26,20.75,20.85,20.73,20.85,747
20131001|2013-06-26 10:00,26,20.82,20.9,20.75,20.8,512
20131001|2013-06-26 10:30,26,20.8,20.85,20.74,20.8,303
20131001|2013-06-26 11:00,26,20.81,20.81,20.7,20.8,357
20131001|2013-06-26 11:30,26,20.75,20.8,20.72,20.75,297
20131001|2013-06-26 12:00,26,20.75,20.8,20.69,20.72,358
20131001|2013-06-26 12:30,26,20.72,20.75,20.67,20.73,274
20131001|2013-06-26 13:00,26,20.72,20.75,20.7,20.75,218
20131001|2013-06-26 13:30,26,20.75,20.75,20.7,20.75,288
20131001|2013-06-26 14:00,26,20.72,20.85,20.67,20.85,1426
20131001|2013-06-26 14:30,26,20.82,20.82,20.7,20.77,1710
20131001|2013-06-26 15:00,26,20.75,20.83,20.73,20.8,2160
20131001|2013-06-26 15:30,26,20.76,20.76,20.76,20.76,60
20131001|2013-06-27 07:00,27,20.6,20.66,20.49,20.5,567
20131001|2013-06-27 07:30,27,20.53,20.53,20.45,20.47,321
20131001|2013-06-27 08:00,27,20.46,20.5,20.45,20.5,341
20131001|2013-06-27 08:30,27,20.5,20.65,20.5,20.52,734
20131001|2013-06-27 09:00,27,20.52,20.65,20.46,20.47,957
20131001|2013-06-27 09:30,27,20.5,20.55,20.45,20.45,519
20131001|2013-06-27 10:00,27,20.45,20.5,20.4,20.45,424
20131001|2013-06-27 10:30,27,20.45,20.5,20.42,20.45,265
20131001|2013-06-27 11:00,27,20.43,20.55,20.41,20.55,341
20131001|2013-06-27 11:30,27,20.51,20.55,20.45,20.48,316
20131001|2013-06-27 12:00,27,20.45,20.5,20.4,20.45,318
20131001|2013-06-27 12:30,27,20.41,20.45,20.26,20.39,545
20131001|2013-06-27 13:00,27,20.4,20.4,20.3,20.3,287
20131001|2013-06-27 13:30,27,20.3,20.35,20.28,20.33,307
20131001|2013-06-27 14:00,27,20.33,20.38,20.3,20.3,333
20131001|2013-06-27 14:30,27,20.3,20.4,20.3,20.35,774
20131001|2013-06-27 15:00,27,20.35,20.4,20.35,20.35,1711
20131001|2013-06-27 15:30,27,20.37,20.38,20.37,20.37,88
20131001|2013-06-28 07:00,28,20.2,20.44,20.2,20.34,630
20131001|2013-06-28 07:30,28,20.34,20.45,20.33,20.4,233
20131001|2013-06-28 08:00,28,20.38,20.52,20.38,20.52,209
20131001|2013-06-28 08:30,28,20.55,20.6,20.44,20.58,1101
20131001|2013-06-28 09:00,28,20.55,20.6,20.44,20.47,698
20131001|2013-06-28 09:30,28,20.45,20.45,20.15,20.18,1056
20131001|2013-06-28 10:00,28,20.2,20.24,20.05,20.22,1102
20131001|2013-06-28 10:30,28,20.2,20.2,20,20.05,1370
20131001|2013-06-28 11:00,28,20.05,20.25,20.05,20.2,416
20131001|2013-06-28 11:30,28,20.2,20.23,20.09,20.1,316
20131001|2013-06-28 12:00,28,20.13,20.15,20.1,20.1,80
20131001|2013-06-28 12:30,28,20.1,20.14,20.02,20.02,304
20131001|2013-06-28 13:00,28,20,20.17,20,20.1,247
20131001|2013-06-28 13:30,28,20.1,20.15,20.1,20.14,179
20131001|2013-06-28 14:00,28,20.14,20.25,20.1,20.13,448
20131001|2013-06-28 14:30,28,20.11,20.31,20.1,20.3,1039
20131001|2013-06-28 15:00,28,20.35,20.4,20.28,20.35,2689
20131001|2013-06-28 15:30,28,20.32,20.35,20.32,20.33,161
20131001|2013-07-01 07:00,1,20.2,20.21,20.05,20.08,175
20131001|2013-07-01 07:30,1,20.1,20.11,20.06,20.1,160
20131001|2013-07-01 08:00,1,20.1,20.1,20.05,20.1,119
20131001|2013-07-01 08:30,1,20.1,20.12,19.81,19.81,953
20131001|2013-07-01 09:00,1,19.82,19.83,19.64,19.8,1292
20131001|2013-07-01 09:30,1,19.75,19.78,19.7,19.77,269
20131001|2013-07-01 10:00,1,19.77,19.78,19.65,19.7,421
20131001|2013-07-01 10:30,1,19.7,19.75,19.65,19.75,701
20131001|2013-07-01 11:00,1,19.7,19.75,19.65,19.7,261
20131001|2013-07-01 11:30,1,19.75,19.75,19.65,19.68,209
20131001|2013-07-01 12:00,1,19.69,19.75,19.65,19.68,187
20131001|2013-07-01 12:30,1,19.68,19.77,19.65,19.75,357
20131001|2013-07-01 13:00,1,19.77,19.8,19.7,19.8,376
20131001|2013-07-01 13:30,1,19.79,19.79,19.72,19.73,95
20131001|2013-07-01 14:00,1,19.73,19.75,19.68,19.73,286
20131001|2013-07-01 14:30,1,19.71,19.85,19.71,19.85,1018
20131001|2013-07-01 15:00,1,19.8,20,19.8,20,2561
20131001|2013-07-01 15:30,1,19.98,19.98,19.98,19.98,81
20131001|2013-07-02 07:00,2,19.86,19.92,19.8,19.91,161
20131001|2013-07-02 07:30,2,19.93,19.97,19.88,19.9,130
20131001|2013-07-02 08:00,2,19.93,19.93,19.87,19.9,57
20131001|2013-07-02 08:30,2,19.85,19.99,19.73,19.79,850
20131001|2013-07-02 09:00,2,19.77,19.85,19.72,19.75,204
20131001|2013-07-02 09:30,2,19.76,19.77,19.67,19.72,308
20131001|2013-07-02 10:00,2,19.7,19.75,19.66,19.7,200
20131001|2013-07-02 10:30,2,19.7,19.75,19.68,19.7,194
20131001|2013-07-02 11:00,2,19.7,19.8,19.68,19.75,315
20131001|2013-07-02 11:30,2,19.75,19.81,19.7,19.75,88
20131001|2013-07-02 12:00,2,19.79,19.85,19.77,19.8,35
20131001|2013-07-02 12:30,2,19.82,19.93,19.8,19.87,122
20131001|2013-07-02 13:00,2,19.9,20.15,19.87,20.13,425
20131001|2013-07-02 13:30,2,20.15,20.18,20.05,20.05,262
20131001|2013-07-02 14:00,2,20.1,20.19,20.05,20.13,386
20131001|2013-07-02 14:30,2,20.15,20.17,19.95,20.05,891
20131001|2013-07-02 15:00,2,20.05,20.1,20.02,20.05,1044
20131001|2013-07-02 15:30,2,20.07,20.08,20.07,20.07,62
20131001|2013-07-03 07:00,3,20.15,20.25,20.05,20.13,507
20131001|2013-07-03 07:30,3,20.1,20.22,20.03,20.1,153
20131001|2013-07-03 08:00,3,20.12,20.25,20.1,20.2,108
20131001|2013-07-03 08:30,3,20.21,20.25,20.02,20.05,553
20131001|2013-07-03 09:00,3,20.05,20.15,19.95,19.98,516
20131001|2013-07-03 09:30,3,19.99,20.1,19.95,20.05,752
20131001|2013-07-03 10:00,3,20.1,20.1,19.87,19.95,755
20131001|2013-07-03 10:30,3,19.95,19.95,19.83,19.85,340
20131001|2013-07-03 11:00,3,19.85,19.9,19.8,19.85,230
20131001|2013-07-03 11:30,3,19.85,20,19.85,19.98,623
20131001|2013-07-03 12:00,3,19.98,20.05,19.9,19.95,1611
20131001|2013-07-03 12:30,3,19.91,19.91,19.91,19.91,106
20131001|2013-07-05 07:00,5,19.8,19.8,19.48,19.5,729
20131001|2013-07-05 07:30,5,19.5,19.62,19.4,19.6,261
20131001|2013-07-05 08:00,5,19.65,19.8,19.64,19.7,266
20131001|2013-07-05 08:30,5,19.65,19.75,19.6,19.69,810
20131001|2013-07-05 09:00,5,19.69,19.9,19.68,19.85,529
20131001|2013-07-05 09:30,5,19.84,19.85,19.7,19.75,536
20131001|2013-07-05 10:00,5,19.75,19.75,19.65,19.7,268
20131001|2013-07-05 10:30,5,19.75,19.75,19.6,19.6,388
20131001|2013-07-05 11:00,5,19.59,19.65,19.54,19.65,772
20131001|2013-07-05 11:30,5,19.63,19.65,19.57,19.6,231
20131001|2013-07-05 12:00,5,19.6,19.65,19.55,19.6,163
20131001|2013-07-05 12:30,5,19.6,19.65,19.55,19.63,947
20131001|2013-07-05 13:00,5,19.65,19.65,19.52,19.53,406
20131001|2013-07-05 13:30,5,19.55,19.6,19.48,19.55,647
20131001|2013-07-05 14:00,5,19.53,19.65,19.53,19.59,233
20131001|2013-07-05 14:30,5,19.59,19.6,19.45,19.52,609
20131001|2013-07-05 15:00,5,19.5,19.55,19.4,19.41,1779
20131001|2013-07-05 15:30,5,19.44,19.45,19.42,19.45,91
20131001|2013-07-08 07:00,8,19.3,19.35,19.1,19.1,437
20131001|2013-07-08 07:30,8,19.15,19.2,19.14,19.18,193
20131001|2013-07-08 08:00,8,19.15,19.25,19.14,19.2,137
20131001|2013-07-08 08:30,8,19.2,19.28,19.12,19.15,1642
20131001|2013-07-08 09:00,8,19.12,19.13,19.05,19.08,902
20131001|2013-07-08 09:30,8,19.1,19.1,19,19.07,624
20131001|2013-07-08 10:00,8,19.05,19.1,19.05,19.08,350
20131001|2013-07-08 10:30,8,19.07,19.1,19,19.05,331
20131001|2013-07-08 11:00,8,19.07,19.11,19,19,2553
20131001|2013-07-08 11:30,8,19.02,19.05,18.9,18.95,691
20131001|2013-07-08 12:00,8,19,19,18.9,18.95,208
20131001|2013-07-08 12:30,8,18.99,19,18.89,18.89,560
20131001|2013-07-08 13:00,8,18.89,18.9,18.85,18.88,1201
20131001|2013-07-08 13:30,8,18.85,18.9,18.85,18.85,477
20131001|2013-07-08 14:00,8,18.85,18.9,18.8,18.84,660
20131001|2013-07-08 14:30,8,18.85,18.85,18.8,18.85,871
20131001|2013-07-08 15:00,8,18.8,18.85,18.65,18.7,2476
20131001|2013-07-08 15:30,8,18.68,18.7,18.68,18.68,124
20131001|2013-07-09 07:00,9,18.55,18.64,18.48,18.49,472
20131001|2013-07-09 07:30,9,18.48,18.48,18.41,18.43,286
20131001|2013-07-09 08:00,9,18.45,18.45,18.35,18.4,374
20131001|2013-07-09 08:30,9,18.4,18.45,18.35,18.4,858
20131001|2013-07-09 09:00,9,18.38,18.5,18.35,18.49,905
20131001|2013-07-09 09:30,9,18.48,18.53,18.35,18.42,434
20131001|2013-07-09 10:00,9,18.35,18.39,18.3,18.37,479
20131001|2013-07-09 10:30,9,18.36,18.37,18.3,18.3,169
20131001|2013-07-09 11:00,9,18.33,18.34,18.3,18.3,27
20131001|2013-07-09 11:30,9,18.3,18.32,18.25,18.25,367
20131001|2013-07-09 12:00,9,18.28,18.33,18.25,18.33,367
20131001|2013-07-09 12:30,9,18.3,18.37,18.3,18.35,226
20131001|2013-07-09 13:00,9,18.3,18.34,18.3,18.34,174
20131001|2013-07-09 13:30,9,18.3,18.35,18.3,18.32,278
20131001|2013-07-09 14:00,9,18.32,18.35,18.28,18.34,1006
20131001|2013-07-09 14:30,9,18.34,18.47,18.25,18.47,927
20131001|2013-07-09 15:00,9,18.47,18.58,18.45,18.55,1703
20131001|2013-07-09 15:30,9,18.51,18.52,18.5,18.51,120
20131001|2013-07-10 07:00,10,18.58,18.58,18.37,18.45,152
20131001|2013-07-10 07:30,10,18.41,18.43,18.4,18.43,145
20131001|2013-07-10 08:00,10,18.45,18.45,18.39,18.4,455
20131001|2013-07-10 08:30,10,18.35,18.4,18.28,18.34,799
20131001|2013-07-10 09:00,10,18.35,18.4,18.33,18.37,753
20131001|2013-07-10 09:30,10,18.37,18.4,18.33,18.33,312
20131001|2013-07-10 10:00,10,18.35,18.38,18.3,18.38,260
20131001|2013-07-10 10:30,10,18.35,18.35,18.3,18.32,252
20131001|2013-07-10 11:00,10,18.32,18.33,18.25,18.3,967
20131001|2013-07-10 11:30,10,18.32,18.32,18.25,18.32,108
20131001|2013-07-10 12:00,10,18.32,18.35,18.3,18.32,63
20131001|2013-07-10 12:30,10,18.32,18.35,18.3,18.3,243
20131001|2013-07-10 13:00,10,18.3,18.31,18.19,18.3,742
20131001|2013-07-10 13:30,10,18.3,18.4,18.3,18.35,418
20131001|2013-07-10 14:00,10,18.35,18.4,18.3,18.3,228
20131001|2013-07-10 14:30,10,18.3,18.3,18.25,18.28,503
20131001|2013-07-10 15:00,10,18.3,18.3,18.15,18.15,1523
20131001|2013-07-10 15:30,10,18.17,18.17,18.17,18.17,50
20131001|2013-07-11 07:00,11,17.9,17.95,17.76,17.84,653
20131001|2013-07-11 07:30,11,17.8,17.84,17.75,17.78,711
20131001|2013-07-11 08:00,11,17.75,17.82,17.75,17.82,198
20131001|2013-07-11 08:30,11,17.75,17.9,17.73,17.9,1071
20131001|2013-07-11 09:00,11,17.9,17.98,17.85,17.85,727
20131001|2013-07-11 09:30,11,17.9,17.97,17.85,17.88,587
20131001|2013-07-11 10:00,11,17.88,17.9,17.83,17.85,216
20131001|2013-07-11 10:30,11,17.8,17.88,17.8,17.85,132
20131001|2013-07-11 11:00,11,17.85,17.94,17.8,17.8,617
20131001|2013-07-11 11:30,11,17.85,17.88,17.84,17.88,163
20131001|2013-07-11 12:00,11,17.85,17.9,17.84,17.88,101
20131001|2013-07-11 12:30,11,17.88,17.9,17.85,17.88,233
20131001|2013-07-11 13:00,11,17.88,17.88,17.8,17.8,290
20131001|2013-07-11 13:30,11,17.8,17.85,17.8,17.85,73
20131001|2013-07-11 14:00,11,17.85,17.85,17.8,17.84,520
20131001|2013-07-11 14:30,11,17.83,17.9,17.8,17.85,1227
20131001|2013-07-11 15:00,11,17.8,17.95,17.8,17.85,999
20131001|2013-07-11 15:30,11,17.86,17.87,17.85,17.85,225
20131001|2013-07-12 07:00,12,17.8,17.8,17.68,17.69,747
20131001|2013-07-12 07:30,12,17.7,17.75,17.69,17.74,207
20131001|2013-07-12 08:00,12,17.75,17.8,17.74,17.8,25
20131001|2013-07-12 08:30,12,17.77,17.99,17.7,17.95,1277
20131001|2013-07-12 09:00,12,17.95,17.98,17.9,17.95,391
20131001|2013-07-12 09:30,12,17.95,18,17.92,17.94,756
20131001|2013-07-12 10:00,12,17.93,18,17.9,17.97,392
20131001|2013-07-12 10:30,12,18,18,17.9,17.95,455
20131001|2013-07-12 11:00,12,17.9,18.01,17.9,17.97,200
20131001|2013-07-12 11:30,12,18,18,17.99,18,254
20131001|2013-07-12 12:00,12,17.95,18.01,17.92,17.95,113
20131001|2013-07-12 12:30,12,17.95,17.95,17.9,17.94,261
20131001|2013-07-12 13:00,12,17.95,17.98,17.93,17.98,610
20131001|2013-07-12 13:30,12,18,18.03,17.97,17.99,217
20131001|2013-07-12 14:00,12,17.99,18.05,17.99,18.05,292
20131001|2013-07-12 14:30,12,18.07,18.1,17.95,17.99,444
20131001|2013-07-12 15:00,12,18,18.1,18,18.05,971
20131001|2013-07-12 15:30,12,18.02,18.02,18.01,18.01,178
20131001|2013-07-15 07:00,15,17.97,17.97,17.85,17.85,86
20131001|2013-07-15 07:30,15,17.82,17.85,17.79,17.8,139
20131001|2013-07-15 08:00,15,17.85,17.87,17.78,17.84,637
20131001|2013-07-15 08:30,15,17.85,17.97,17.76,17.76,945
20131001|2013-07-15 09:00,15,17.75,17.82,17.75,17.82,898
20131001|2013-07-15 09:30,15,17.83,17.88,17.8,17.84,1013
20131001|2013-07-15 10:00,15,17.85,17.9,17.8,17.8,136
20131001|2013-07-15 10:30,15,17.8,17.83,17.75,17.8,373
20131001|2013-07-15 11:00,15,17.8,17.85,17.75,17.77,1037
20131001|2013-07-15 11:30,15,17.75,17.83,17.75,17.83,41
20131001|2013-07-15 12:00,15,17.83,17.83,17.75,17.77,38
20131001|2013-07-15 12:30,15,17.79,17.8,17.78,17.78,43
20131001|2013-07-15 13:00,15,17.75,17.78,17.75,17.78,34
20131001|2013-07-15 13:30,15,17.76,17.78,17.7,17.72,120
20131001|2013-07-15 14:00,15,17.72,17.73,17.65,17.65,518
20131001|2013-07-15 14:30,15,17.65,17.75,17.6,17.72,617
20131001|2013-07-15 15:00,15,17.7,17.8,17.7,17.7,1552
20131001|2013-07-15 15:30,15,17.71,17.72,17.7,17.71,142
20131001|2013-07-16 07:00,16,17.75,17.77,17.64,17.65,221
20131001|2013-07-16 07:30,16,17.65,17.7,17.65,17.69,53
20131001|2013-07-16 08:00,16,17.69,17.7,17.63,17.63,50
20131001|2013-07-16 08:30,16,17.7,17.87,17.64,17.87,976
20131001|2013-07-16 09:00,16,17.88,17.9,17.8,17.85,1026
20131001|2013-07-16 09:30,16,17.85,17.95,17.82,17.95,522
20131001|2013-07-16 10:00,16,17.92,18,17.9,17.95,231
20131001|2013-07-16 10:30,16,17.95,18.21,17.95,18.15,857
20131001|2013-07-16 11:00,16,18.15,18.2,18.11,18.15,1422
20131001|2013-07-16 11:30,16,18.18,18.32,18.15,18.3,1545
20131001|2013-07-16 12:00,16,18.28,18.4,18.25,18.4,1128
20131001|2013-07-16 12:30,16,18.39,18.4,18.2,18.22,933
20131001|2013-07-16 13:00,16,18.21,18.23,18.07,18.15,1013
20131001|2013-07-16 13:30,16,18.1,18.25,18.1,18.25,784
20131001|2013-07-16 14:00,16,18.25,18.4,18.23,18.33,1262
20131001|2013-07-16 14:30,16,18.33,18.35,18.25,18.34,1940
20131001|2013-07-16 15:00,16,18.3,18.35,18.3,18.3,1817
20131001|2013-07-16 15:30,16,18.33,18.33,18.31,18.33,213
20131001|2013-07-17 07:00,17,18.25,18.25,18.12,18.15,150
20131001|2013-07-17 07:30,17,18.1,18.12,17.93,17.96,1054
20131001|2013-07-17 08:00,17,18,18.06,17.95,18.06,509
20131001|2013-07-17 08:30,17,18.1,18.15,18,18.05,1031
20131001|2013-07-17 09:00,17,18.05,18.05,17.98,18.02,447
20131001|2013-07-17 09:30,17,18.05,18.15,18,18.1,788
20131001|2013-07-17 10:00,17,18.12,18.12,17.98,18.05,939
20131001|2013-07-17 10:30,17,18.01,18.08,18.01,18.05,663
20131001|2013-07-17 11:00,17,18.05,18.05,17.95,17.95,486
20131001|2013-07-17 11:30,17,17.99,18.02,17.95,17.97,144
20131001|2013-07-17 12:00,17,17.97,17.97,17.89,17.95,593
20131001|2013-07-17 12:30,17,17.94,17.97,17.88,17.88,211
20131001|2013-07-17 13:00,17,17.87,17.92,17.85,17.86,485
20131001|2013-07-17 13:30,17,17.86,17.93,17.83,17.92,276
20131001|2013-07-17 14:00,17,17.9,17.92,17.85,17.85,428
20131001|2013-07-17 14:30,17,17.85,17.89,17.75,17.79,752
20131001|2013-07-17 15:00,17,17.8,17.85,17.74,17.84,1902
20131001|2013-07-17 15:30,17,17.81,17.82,17.81,17.81,173
20131001|2013-07-18 07:00,18,17.8,17.85,17.77,17.78,261
20131001|2013-07-18 07:30,18,17.78,17.8,17.73,17.77,165
20131001|2013-07-18 08:00,18,17.75,17.79,17.7,17.79,154
20131001|2013-07-18 08:30,18,17.8,17.8,17.7,17.73,649
20131001|2013-07-18 09:00,18,17.7,17.73,17.5,17.5,763
20131001|2013-07-18 09:30,18,17.53,17.61,17.53,17.6,982
20131001|2013-07-18 10:00,18,17.6,17.75,17.58,17.73,569
20131001|2013-07-18 10:30,18,17.74,17.75,17.66,17.71,710
20131001|2013-07-18 11:00,18,17.7,17.73,17.65,17.65,385
20131001|2013-07-18 11:30,18,17.65,17.74,17.65,17.73,259
20131001|2013-07-18 12:00,18,17.73,17.75,17.7,17.73,196
20131001|2013-07-18 12:30,18,17.72,17.77,17.7,17.71,383
20131001|2013-07-18 13:00,18,17.74,17.77,17.7,17.74,530
20131001|2013-07-18 13:30,18,17.73,17.73,17.71,17.71,13
20131001|2013-07-18 14:00,18,17.75,17.76,17.72,17.73,409
20131001|2013-07-18 14:30,18,17.74,17.75,17.65,17.72,412
20131001|2013-07-18 15:00,18,17.7,17.85,17.7,17.83,1860
20131001|2013-07-18 15:30,18,17.8,17.8,17.8,17.8,176
20131001|2013-07-19 07:00,19,17.8,17.83,17.77,17.81,307
20131001|2013-07-19 07:30,19,17.8,17.89,17.79,17.89,394
20131001|2013-07-19 08:00,19,17.89,17.93,17.84,17.84,457
20131001|2013-07-19 08:30,19,17.82,17.95,17.8,17.82,1535
20131001|2013-07-19 09:00,19,17.8,17.85,17.73,17.75,441
20131001|2013-07-19 09:30,19,17.71,17.74,17.68,17.7,754
20131001|2013-07-19 10:00,19,17.72,17.75,17.69,17.7,1014
20131001|2013-07-19 10:30,19,17.7,17.77,17.69,17.77,828
20131001|2013-07-19 11:00,19,17.75,17.77,17.74,17.75,83
20131001|2013-07-19 11:30,19,17.75,17.77,17.7,17.7,331
20131001|2013-07-19 12:00,19,17.7,17.74,17.67,17.73,398
20131001|2013-07-19 12:30,19,17.72,17.75,17.7,17.71,155
20131001|2013-07-19 13:00,19,17.71,17.73,17.63,17.65,689
20131001|2013-07-19 13:30,19,17.65,17.65,17.55,17.55,289
20131001|2013-07-19 14:00,19,17.58,17.6,17.5,17.5,708
20131001|2013-07-19 14:30,19,17.53,17.64,17.52,17.6,1278
20131001|2013-07-19 15:00,19,17.55,17.6,17.5,17.55,3582
20131001|2013-07-19 15:30,19,17.5,17.51,17.5,17.5,249
20131001|2013-07-22 07:00,22,17.45,17.56,17.35,17.55,178
20131001|2013-07-22 07:30,22,17.5,17.55,17.5,17.5,161
20131001|2013-07-22 08:00,22,17.5,17.55,17.5,17.52,119
20131001|2013-07-22 08:30,22,17.5,17.6,17.5,17.55,1395
20131001|2013-07-22 09:00,22,17.55,17.6,17.5,17.5,790
20131001|2013-07-22 09:30,22,17.5,17.55,17.45,17.45,410
20131001|2013-07-22 10:00,22,17.45,17.45,17.3,17.35,1292
20131001|2013-07-22 10:30,22,17.4,17.45,17.35,17.42,592
20131001|2013-07-22 11:00,22,17.42,17.44,17.3,17.3,1121
20131001|2013-07-22 11:30,22,17.3,17.35,17.3,17.3,243
20131001|2013-07-22 12:00,22,17.3,17.37,17.3,17.37,429
20131001|2013-07-22 12:30,22,17.37,17.39,17.3,17.3,1198
20131001|2013-07-22 13:00,22,17.3,17.34,17.25,17.28,620
20131001|2013-07-22 13:30,22,17.25,17.3,17.15,17.2,1557
20131001|2013-07-22 14:00,22,17.2,17.27,17.2,17.2,972
20131001|2013-07-22 14:30,22,17.2,17.3,17.2,17.2,1133
20131001|2013-07-22 15:00,22,17.2,17.3,17.2,17.25,2267
20131001|2013-07-22 15:30,22,17.25,17.26,17.25,17.25,176
20131001|2013-07-23 07:00,23,17.2,17.2,17.14,17.15,189
20131001|2013-07-23 07:30,23,17.15,17.17,17.14,17.17,127
20131001|2013-07-23 08:00,23,17.16,17.19,17.12,17.14,302
20131001|2013-07-23 08:30,23,17.15,17.2,17.05,17.1,1159
20131001|2013-07-23 09:00,23,17.1,17.23,17.09,17.22,1125
20131001|2013-07-23 09:30,23,17.22,17.3,17.2,17.27,676
20131001|2013-07-23 10:00,23,17.28,17.35,17.2,17.22,845
20131001|2013-07-23 10:30,23,17.25,17.28,17.15,17.17,547
20131001|2013-07-23 11:00,23,17.18,17.2,17.05,17.1,768
20131001|2013-07-23 11:30,23,17.1,17.15,17.08,17.1,358
20131001|2013-07-23 12:00,23,17.1,17.1,17,17,577
20131001|2013-07-23 12:30,23,17,17.1,16.95,17,933
20131001|2013-07-23 13:00,23,17,17.09,17,17.08,781
20131001|2013-07-23 13:30,23,17.05,17.15,17,17.05,1060
20131001|2013-07-23 14:00,23,17.05,17.08,17,17.05,307
20131001|2013-07-23 14:30,23,17.05,17.15,17,17.14,935
20131001|2013-07-23 15:00,23,17.14,17.2,17.1,17.15,2239
20131001|2013-07-23 15:30,23,17.15,17.16,17.15,17.15,230
20131001|2013-07-24 07:00,24,17.05,17.07,17,17.05,186
20131001|2013-07-24 07:30,24,17.07,17.15,17.05,17.15,384
20131001|2013-07-24 08:00,24,17.15,17.17,17.14,17.15,140
20131001|2013-07-24 08:30,24,17.1,17.22,17.05,17.12,1269
20131001|2013-07-24 09:00,24,17.15,17.23,17.1,17.19,1412
20131001|2013-07-24 09:30,24,17.15,17.2,17.05,17.14,463
20131001|2013-07-24 10:00,24,17.1,17.14,17.05,17.05,449
20131001|2013-07-24 10:30,24,17.05,17.1,17.05,17.08,219
20131001|2013-07-24 11:00,24,17.08,17.25,17.05,17.23,1834
20131001|2013-07-24 11:30,24,17.22,17.24,17.2,17.2,292
20131001|2013-07-24 12:00,24,17.23,17.3,17.15,17.25,456
20131001|2013-07-24 12:30,24,17.2,17.3,17.2,17.3,513
20131001|2013-07-24 13:00,24,17.25,17.27,17.2,17.26,344
20131001|2013-07-24 13:30,24,17.23,17.35,17.23,17.25,305
20131001|2013-07-24 14:00,24,17.28,17.4,17.25,17.3,660
20131001|2013-07-24 14:30,24,17.28,17.33,17.2,17.23,999
20131001|2013-07-24 15:00,24,17.2,17.25,17.15,17.25,2527
20131001|2013-07-24 15:30,24,17.21,17.22,17.2,17.21,312
20131001|2013-07-25 07:00,25,17.35,17.35,17.23,17.28,352
20131001|2013-07-25 07:30,25,17.28,17.4,17.28,17.4,290
20131001|2013-07-25 08:00,25,17.4,17.45,17.35,17.4,128
20131001|2013-07-25 08:30,25,17.4,17.4,17.25,17.29,576
20131001|2013-07-25 09:00,25,17.27,17.32,17.23,17.28,749
20131001|2013-07-25 09:30,25,17.25,17.35,17.2,17.24,679
20131001|2013-07-25 10:00,25,17.25,17.3,17.25,17.25,351
20131001|2013-07-25 10:30,25,17.25,17.33,17.25,17.25,546
20131001|2013-07-25 11:00,25,17.25,17.29,17.05,17.07,1787
20131001|2013-07-25 11:30,25,17.05,17.08,16.94,17,2049
20131001|2013-07-25 12:00,25,17,17.05,16.99,17.03,217
20131001|2013-07-25 12:30,25,17,17.03,16.95,16.95,740
20131001|2013-07-25 13:00,25,16.99,17,16.94,17,382
20131001|2013-07-25 13:30,25,17,17,16.95,16.95,184
20131001|2013-07-25 14:00,25,16.95,17,16.9,16.9,589
20131001|2013-07-25 14:30,25,16.94,16.94,16.85,16.9,769
20131001|2013-07-25 15:00,25,16.9,16.95,16.88,16.9,2029
20131001|2013-07-25 15:30,25,16.9,16.91,16.9,16.91,349
20131001|2013-07-26 07:00,26,17.05,17.06,17,17,157
20131001|2013-07-26 07:30,26,17,17.05,16.98,17.02,197
20131001|2013-07-26 08:00,26,17.05,17.07,17.01,17.02,373
20131001|2013-07-26 08:30,26,17.02,17.1,16.95,16.98,1318
20131001|2013-07-26 09:00,26,17,17.08,16.93,17.08,525
20131001|2013-07-26 09:30,26,17.08,17.24,17.05,17.21,946
20131001|2013-07-26 10:00,26,17.21,17.25,17.13,17.15,555
20131001|2013-07-26 10:30,26,17.13,17.13,17,17.04,484
20131001|2013-07-26 11:00,26,17.04,17.04,16.9,16.95,416
20131001|2013-07-26 11:30,26,16.95,16.95,16.9,16.93,369
20131001|2013-07-26 12:00,26,16.93,16.95,16.88,16.9,360
20131001|2013-07-26 12:30,26,16.9,16.94,16.88,16.92,591
20131001|2013-07-26 13:00,26,16.92,16.92,16.87,16.91,356
20131001|2013-07-26 13:30,26,16.95,16.95,16.86,16.89,308
20131001|2013-07-26 14:00,26,16.86,16.9,16.81,16.82,694
20131001|2013-07-26 14:30,26,16.82,16.85,16.79,16.82,1413
20131001|2013-07-26 15:00,26,16.84,16.9,16.75,16.9,2230
20131001|2013-07-29 07:00,29,16.9,17,16.9,16.95,151
20131001|2013-07-29 07:30,29,16.95,17,16.94,16.99,138
20131001|2013-07-29 08:00,29,17,17.02,16.98,16.99,219
20131001|2013-07-29 08:30,29,17,17.04,16.87,16.92,541
20131001|2013-07-29 09:00,29,16.91,17,16.91,16.95,334
20131001|2013-07-29 09:30,29,16.98,17,16.93,16.93,239
20131001|2013-07-29 10:00,29,16.9,17.05,16.88,17.02,818
20131001|2013-07-29 10:30,29,17.05,17.06,16.98,17,811
20131001|2013-07-29 11:00,29,16.97,16.99,16.95,16.95,141
20131001|2013-07-29 11:30,29,16.97,16.98,16.94,16.95,178
20131001|2013-07-29 12:00,29,16.93,16.93,16.9,16.92,132
20131001|2013-07-29 12:30,29,16.9,16.97,16.9,16.92,542
20131001|2013-07-29 13:00,29,16.9,16.92,16.85,16.87,295
20131001|2013-07-29 13:30,29,16.87,16.9,16.85,16.87,477
20131001|2013-07-29 14:00,29,16.85,16.95,16.85,16.89,554
20131001|2013-07-29 14:30,29,16.89,16.95,16.85,16.93,554
20131001|2013-07-29 15:00,29,16.95,16.98,16.85,16.88,3771
20131001|2013-07-30 07:00,30,16.9,16.9,16.74,16.75,539
20131001|2013-07-30 07:30,30,16.8,16.8,16.75,16.79,85
20131001|2013-07-30 08:00,30,16.79,16.85,16.79,16.85,119
20131001|2013-07-30 08:30,30,16.85,17,16.82,17,751
20131001|2013-07-30 09:00,30,16.98,16.98,16.85,16.89,446
20131001|2013-07-30 09:30,30,16.9,16.95,16.85,16.95,219
20131001|2013-07-30 10:00,30,16.9,16.95,16.9,16.9,99
20131001|2013-07-30 10:30,30,16.9,16.9,16.82,16.83,378
20131001|2013-07-30 11:00,30,16.83,16.88,16.82,16.85,404
20131001|2013-07-30 11:30,30,16.83,16.88,16.8,16.83,77
20131001|2013-07-30 12:00,30,16.85,16.93,16.82,16.9,301
20131001|2013-07-30 12:30,30,16.9,16.96,16.86,16.88,473
20131001|2013-07-30 13:00,30,16.87,16.9,16.85,16.85,278
20131001|2013-07-30 13:30,30,16.82,16.83,16.75,16.75,182
20131001|2013-07-30 14:00,30,16.76,16.76,16.65,16.67,336
20131001|2013-07-30 14:30,30,16.67,16.75,16.65,16.75,554
20131001|2013-07-30 15:00,30,16.73,16.75,16.65,16.65,3327
20131001|2013-07-31 07:00,31,16.71,16.73,16.63,16.66,717
20131001|2013-07-31 07:30,31,16.65,16.7,16.63,16.64,1034
20131001|2013-07-31 08:00,31,16.65,16.68,16.6,16.65,329
20131001|2013-07-31 08:30,31,16.65,16.68,16.58,16.6,1014
20131001|2013-07-31 09:00,31,16.63,16.63,16.4,16.45,596
20131001|2013-07-31 09:30,31,16.45,16.5,16.4,16.48,587
20131001|2013-07-31 10:00,31,16.5,16.5,16.45,16.5,425
20131001|2013-07-31 10:30,31,16.5,16.53,16.45,16.5,544
20131001|2013-07-31 11:00,31,16.48,16.5,16.4,16.5,296
20131001|2013-07-31 11:30,31,16.45,16.55,16.45,16.52,519
20131001|2013-07-31 12:00,31,16.51,16.55,16.5,16.55,687
20131001|2013-07-31 12:30,31,16.54,16.56,16.5,16.53,775
20131001|2013-07-31 13:00,31,16.5,16.56,16.35,16.37,2247
20131001|2013-07-31 13:30,31,16.37,16.37,16.2,16.25,1896
20131001|2013-07-31 14:00,31,16.2,16.4,16.2,16.29,976
20131001|2013-07-31 14:30,31,16.3,16.45,16.3,16.42,1461
20131001|2013-07-31 15:00,31,16.4,16.42,16.3,16.4,2467
20131001|2013-08-01 07:00,1,16.15,16.15,16.03,16.05,1008
20131001|2013-08-01 07:30,1,16.05,16.1,16.03,16.1,101
20131001|2013-08-01 08:00,1,16.08,16.09,16.05,16.08,445
20131001|2013-08-01 08:30,1,16.08,16.11,16,16.1,2517
20131001|2013-08-01 09:00,1,16.1,16.1,15.95,15.95,1087
20131001|2013-08-01 09:30,1,15.95,16.08,15.95,16.05,1736
20131001|2013-08-01 10:00,1,16.05,16.07,16,16.02,984
20131001|2013-08-01 10:30,1,16.03,16.05,15.95,15.97,543
20131001|2013-08-01 11:00,1,15.95,16,15.9,15.9,966
20131001|2013-08-01 11:30,1,15.93,16,15.9,15.99,529
20131001|2013-08-01 12:00,1,15.98,16,15.95,15.95,422
20131001|2013-08-01 12:30,1,15.95,16,15.95,15.99,471
20131001|2013-08-01 13:00,1,15.95,16,15.9,15.9,1191
20131001|2013-08-01 13:30,1,15.9,16,15.9,15.98,666
20131001|2013-08-01 14:00,1,16,16,15.95,15.98,487
20131001|2013-08-01 14:30,1,15.98,16,15.9,15.9,2181
20131001|2013-08-01 15:00,1,15.9,16.05,15.9,16.05,3614
20131001|2013-08-02 07:00,2,15.95,15.99,15.9,15.9,1076
20131001|2013-08-02 07:30,2,15.95,15.99,15.9,15.95,519
20131001|2013-08-02 08:00,2,15.94,15.94,15.87,15.92,619
20131001|2013-08-02 08:30,2,15.91,15.94,15.85,15.9,502
20131001|2013-08-02 09:00,2,15.88,15.88,15.75,15.75,877
20131001|2013-08-02 09:30,2,15.75,15.8,15.75,15.8,413
20131001|2013-08-02 10:00,2,15.78,15.85,15.75,15.79,962
20131001|2013-08-02 10:30,2,15.75,15.8,15.75,15.75,433
20131001|2013-08-02 11:00,2,15.75,15.82,15.75,15.82,693
20131001|2013-08-02 11:30,2,15.79,15.82,15.78,15.8,336
20131001|2013-08-02 12:00,2,15.82,15.82,15.75,15.79,152
20131001|2013-08-02 12:30,2,15.8,15.85,15.79,15.79,947
20131001|2013-08-02 13:00,2,15.79,15.8,15.75,15.8,175
20131001|2013-08-02 13:30,2,15.8,15.8,15.75,15.75,77
20131001|2013-08-02 14:00,2,15.77,15.79,15.7,15.72,345
20131001|2013-08-02 14:30,2,15.74,15.75,15.68,15.7,896
20131001|2013-08-02 15:00,2,15.65,15.75,15.65,15.7,3027
20131001|2013-08-05 07:00,5,15.67,15.67,15.53,15.55,446
20131001|2013-08-05 07:30,5,15.54,15.6,15.5,15.55,208
20131001|2013-08-05 08:00,5,15.55,15.55,15.5,15.52,897
20131001|2013-08-05 08:30,5,15.55,15.65,15.52,15.63,1447
20131001|2013-08-05 09:00,5,15.63,15.65,15.55,15.57,918
20131001|2013-08-05 09:30,5,15.57,15.6,15.54,15.57,763
20131001|2013-08-05 10:00,5,15.6,15.6,15.52,15.52,441
20131001|2013-08-05 10:30,5,15.55,15.6,15.52,15.52,780
20131001|2013-08-05 11:00,5,15.51,15.55,15.45,15.45,923
20131001|2013-08-05 11:30,5,15.49,15.6,15.45,15.5,1120
20131001|2013-08-05 12:00,5,15.5,15.6,15.5,15.53,846
20131001|2013-08-05 12:30,5,15.54,15.55,15.5,15.5,235
20131001|2013-08-05 13:00,5,15.53,15.55,15.47,15.49,822
20131001|2013-08-05 13:30,5,15.5,15.5,15.45,15.45,624
20131001|2013-08-05 14:00,5,15.47,15.5,15.42,15.42,819
20131001|2013-08-05 14:30,5,15.44,15.5,15.4,15.45,1303
20131001|2013-08-05 15:00,5,15.5,15.5,15.4,15.45,3021
20131001|2013-08-06 07:00,6,15.55,15.57,15.49,15.53,615
20131001|2013-08-06 07:30,6,15.53,15.53,15.47,15.49,236
20131001|2013-08-06 08:00,6,15.48,15.55,15.47,15.5,224
20131001|2013-08-06 08:30,6,15.5,15.65,15.45,15.58,1809
20131001|2013-08-06 09:00,6,15.6,15.75,15.58,15.65,1507
20131001|2013-08-06 09:30,6,15.7,15.85,15.7,15.81,1265
20131001|2013-08-06 10:00,6,15.85,15.97,15.79,15.88,2688
20131001|2013-08-06 10:30,6,15.88,15.88,15.7,15.73,1726
20131001|2013-08-06 11:00,6,15.74,15.75,15.7,15.73,337
20131001|2013-08-06 11:30,6,15.74,15.75,15.65,15.68,451
20131001|2013-08-06 12:00,6,15.68,15.72,15.65,15.69,504
20131001|2013-08-06 12:30,6,15.7,15.85,15.7,15.8,629
20131001|2013-08-06 13:00,6,15.8,15.9,15.8,15.8,1085
20131001|2013-08-06 13:30,6,15.8,15.97,15.8,15.9,659
20131001|2013-08-06 14:00,6,15.91,15.95,15.89,15.92,1667
20131001|2013-08-06 14:30,6,15.95,16,15.85,15.95,1323
20131001|2013-08-06 15:00,6,15.9,15.95,15.8,15.85,2117
20131001|2013-08-07 07:00,7,15.95,16.03,15.95,15.97,984
20131001|2013-08-07 07:30,7,15.97,16.01,15.97,15.99,253
20131001|2013-08-07 08:00,7,16,16.07,15.99,16.06,343
20131001|2013-08-07 08:30,7,16.1,16.3,16.04,16.26,2725
20131001|2013-08-07 09:00,7,16.29,16.4,16.26,16.33,3019
20131001|2013-08-07 09:30,7,16.32,16.35,16.24,16.24,1396
20131001|2013-08-07 10:00,7,16.2,16.25,16.15,16.25,612
20131001|2013-08-07 10:30,7,16.25,16.3,16.21,16.25,709
20131001|2013-08-07 11:00,7,16.25,16.26,16.2,16.2,432
20131001|2013-08-07 11:30,7,16.2,16.27,16.05,16.07,1239
20131001|2013-08-07 12:00,7,16.07,16.1,16,16,650
20131001|2013-08-07 12:30,7,16,16.1,15.97,16.04,327
20131001|2013-08-07 13:00,7,16.05,16.07,15.96,16.04,1502
20131001|2013-08-07 13:30,7,16.03,16.1,16,16.02,494
20131001|2013-08-07 14:00,7,16,16.03,15.95,15.98,629
20131001|2013-08-07 14:30,7,16,16.05,15.95,16.03,692
20131001|2013-08-07 15:00,7,16.03,16.05,15.95,16,2621
20131001|2013-08-08 07:00,8,15.85,15.86,15.78,15.8,290
20131001|2013-08-08 07:30,8,15.78,15.8,15.75,15.75,154
20131001|2013-08-08 08:00,8,15.75,15.8,15.73,15.75,358
20131001|2013-08-08 08:30,8,15.74,15.9,15.7,15.85,1625
20131001|2013-08-08 09:00,8,15.84,16.01,15.83,15.98,2231
20131001|2013-08-08 09:30,8,15.97,16.1,15.95,16,1487
20131001|2013-08-08 10:00,8,16,16.02,15.9,15.9,852
20131001|2013-08-08 10:30,8,15.91,15.93,15.84,15.9,1094
20131001|2013-08-08 11:00,8,15.9,15.9,15.75,15.75,1045
20131001|2013-08-08 11:30,8,15.75,15.8,15.75,15.77,192
20131001|2013-08-08 12:00,8,15.77,15.85,15.75,15.83,368
20131001|2013-08-08 12:30,8,15.81,15.87,15.8,15.8,482
20131001|2013-08-08 13:00,8,15.8,15.83,15.75,15.79,315
20131001|2013-08-08 13:30,8,15.75,15.9,15.75,15.9,236
20131001|2013-08-08 14:00,8,15.88,15.95,15.85,15.87,434
20131001|2013-08-08 14:30,8,15.86,15.9,15.8,15.87,1066
20131001|2013-08-08 15:00,8,15.85,15.9,15.85,15.85,2737
20131001|2013-08-09 07:00,9,15.95,15.95,15.85,15.95,512
20131001|2013-08-09 07:30,9,15.93,15.97,15.9,15.95,149
20131001|2013-08-09 08:00,9,15.93,15.95,15.87,15.9,136
20131001|2013-08-09 08:30,9,15.9,15.9,15.77,15.8,1860
20131001|2013-08-09 09:00,9,15.79,16,15.79,16,1146
20131001|2013-08-09 09:30,9,15.95,16,15.89,15.96,1378
20131001|2013-08-09 10:00,9,15.95,16.2,15.95,16.13,1116
20131001|2013-08-09 10:30,9,16.15,16.17,16.04,16.05,1988
20131001|2013-08-09 11:00,9,16.05,16.1,16,16.03,229
20131001|2013-08-09 11:30,9,16,16.02,15.95,15.95,926
20131001|2013-08-09 12:00,9,15.95,15.97,15.85,15.85,238
20131001|2013-08-09 12:30,9,15.89,15.92,15.85,15.9,398
20131001|2013-08-09 13:00,9,15.94,15.95,15.85,15.91,441
20131001|2013-08-09 13:30,9,15.9,16,15.9,15.95,253
20131001|2013-08-09 14:00,9,15.95,16,15.9,15.95,476
20131001|2013-08-09 14:30,9,15.98,16.09,15.95,16,1053
20131001|2013-08-09 15:00,9,16.04,16.14,16.04,16.14,1899
20131001|2013-08-12 07:00,12,16.2,16.39,16.2,16.39,449
20131001|2013-08-12 07:30,12,16.35,16.38,16.32,16.32,110
20131001|2013-08-12 08:00,12,16.34,16.37,16.34,16.35,155
20131001|2013-08-12 08:30,12,16.35,16.35,16.14,16.24,969
20131001|2013-08-12 09:00,12,16.2,16.22,16.05,16.05,1417
20131001|2013-08-12 09:30,12,16.08,16.12,15.99,16,1675
20131001|2013-08-12 10:00,12,16,16.05,15.9,15.95,1323
20131001|2013-08-12 10:30,12,15.95,16.04,15.9,16.01,910
20131001|2013-08-12 11:00,12,16.03,16.06,15.98,16.05,588
20131001|2013-08-12 11:30,12,16.08,16.09,15.98,16,323
20131001|2013-08-12 12:00,12,16,16.05,15.95,15.95,300
20131001|2013-08-12 12:30,12,15.95,16.06,15.95,16.03,200
20131001|2013-08-12 13:00,12,16,16.05,16,16.04,98
20131001|2013-08-12 13:30,12,16,16.05,15.95,16.03,415
20131001|2013-08-12 14:00,12,16.03,16.05,15.95,15.99,411
20131001|2013-08-12 14:30,12,15.95,16,15.9,15.97,1494
20131001|2013-08-12 15:00,12,15.95,16.05,15.95,16.05,3602
20131001|2013-08-13 07:00,13,15.9,15.95,15.9,15.92,252
20131001|2013-08-13 07:30,13,15.92,15.95,15.9,15.93,327
20131001|2013-08-13 08:00,13,15.9,15.95,15.88,15.92,143
20131001|2013-08-13 08:30,13,15.9,16.1,15.87,16.08,1283
20131001|2013-08-13 09:00,13,16.1,16.25,16.1,16.1,1441
20131001|2013-08-13 09:30,13,16.15,16.23,16.12,16.13,1840
20131001|2013-08-13 10:00,13,16.15,16.18,16.05,16.05,1120
20131001|2013-08-13 10:30,13,16.08,16.08,15.95,16,1619
20131001|2013-08-13 11:00,13,16,16.04,15.95,15.98,1201
20131001|2013-08-13 11:30,13,15.95,15.99,15.9,15.95,649
20131001|2013-08-13 12:00,13,15.95,15.99,15.9,15.93,343
20131001|2013-08-13 12:30,13,15.93,16.05,15.9,16.02,1756
20131001|2013-08-13 13:00,13,16.02,16.05,15.98,16.04,721
20131001|2013-08-13 13:30,13,16.03,16.1,16,16.07,1488
20131001|2013-08-13 14:00,13,16.05,16.1,16.03,16.05,1369
20131001|2013-08-13 14:30,13,16.07,16.15,16.05,16.11,2123
20131001|2013-08-13 15:00,13,16.1,16.15,16.07,16.1,1942
20131001|2013-08-14 07:00,14,16.13,16.2,16.08,16.18,403
20131001|2013-08-14 07:30,14,16.18,16.18,16.08,16.08,175
20131001|2013-08-14 08:00,14,16.09,16.09,15.95,15.95,272
20131001|2013-08-14 08:30,14,16,16.05,15.9,16,1673
20131001|2013-08-14 09:00,14,15.97,16.08,15.97,16.08,1884
20131001|2013-08-14 09:30,14,16.05,16.15,16.05,16.11,525
20131001|2013-08-14 10:00,14,16.11,16.15,16.05,16.05,820
20131001|2013-08-14 10:30,14,16.05,16.22,16,16.15,1950
20131001|2013-08-14 11:00,14,16.17,16.18,16.09,16.09,1309
20131001|2013-08-14 11:30,14,16.08,16.17,16.05,16.15,833
20131001|2013-08-14 12:00,14,16.2,16.2,16.1,16.15,282
20131001|2013-08-14 12:30,14,16.18,16.25,16.13,16.25,1639
20131001|2013-08-14 13:00,14,16.2,16.25,16.15,16.21,535
20131001|2013-08-14 13:30,14,16.25,16.3,16.18,16.24,997
20131001|2013-08-14 14:00,14,16.24,16.27,16.15,16.23,629
20131001|2013-08-14 14:30,14,16.21,16.3,16.2,16.2,794
20131001|2013-08-14 15:00,14,16.25,16.4,16.25,16.3,2672
20131001|2013-08-15 07:00,15,16.5,16.77,16.5,16.73,1572
20131001|2013-08-15 07:30,15,16.74,16.85,16.65,16.72,938
20131001|2013-08-15 08:00,15,16.73,16.75,16.65,16.7,245
20131001|2013-08-15 08:30,15,16.7,16.9,16.65,16.85,3098
20131001|2013-08-15 09:00,15,16.8,16.85,16.65,16.65,2685
20131001|2013-08-15 09:30,15,16.68,16.72,16.5,16.7,3396
20131001|2013-08-15 10:00,15,16.65,16.75,16.55,16.61,1990
20131001|2013-08-15 10:30,15,16.62,16.64,16.55,16.64,906
20131001|2013-08-15 11:00,15,16.64,16.66,16.53,16.58,955
20131001|2013-08-15 11:30,15,16.56,16.66,16.5,16.63,659
20131001|2013-08-15 12:00,15,16.66,16.83,16.65,16.77,2031
20131001|2013-08-15 12:30,15,16.77,16.78,16.6,16.65,383
20131001|2013-08-15 13:00,15,16.69,16.83,16.6,16.6,625
20131001|2013-08-15 13:30,15,16.6,16.77,16.58,16.77,1015
20131001|2013-08-15 14:00,15,16.75,16.9,16.73,16.85,1161
20131001|2013-08-15 14:30,15,16.87,16.89,16.75,16.8,1394
20131001|2013-08-15 15:00,15,16.82,16.85,16.8,16.8,2241
20131001|2013-08-16 07:00,16,16.7,16.8,16.67,16.8,730
20131001|2013-08-16 07:30,16,16.75,16.8,16.73,16.8,583
20131001|2013-08-16 08:00,16,16.8,16.85,16.77,16.79,554
20131001|2013-08-16 08:30,16,16.75,16.79,16.5,16.53,2059
20131001|2013-08-16 09:00,16,16.53,16.6,16.35,16.35,3462
20131001|2013-08-16 09:30,16,16.35,16.4,16.25,16.3,2055
20131001|2013-08-16 10:00,16,16.3,16.4,16.25,16.32,3119
20131001|2013-08-16 10:30,16,16.34,16.4,16.29,16.3,1166
20131001|2013-08-16 11:00,16,16.35,16.4,16.3,16.37,860
20131001|2013-08-16 11:30,16,16.35,16.53,16.35,16.5,742
20131001|2013-08-16 12:00,16,16.5,16.72,16.5,16.7,3242
20131001|2013-08-16 12:30,16,16.71,16.8,16.65,16.72,1664
20131001|2013-08-16 13:00,16,16.7,16.77,16.65,16.69,980
20131001|2013-08-16 13:30,16,16.7,16.75,16.45,16.5,1885
20131001|2013-08-16 14:00,16,16.5,16.6,16.45,16.5,362
20131001|2013-08-16 14:30,16,16.47,16.6,16.4,16.55,2575
20131001|2013-08-16 15:00,16,16.55,16.7,16.5,16.7,3988
20131001|2013-08-19 07:00,19,16.7,16.7,16.65,16.7,281
20131001|2013-08-19 07:30,19,16.65,16.69,16.58,16.59,461
20131001|2013-08-19 08:00,19,16.63,16.68,16.58,16.58,237
20131001|2013-08-19 08:30,19,16.59,16.68,16.53,16.53,3194
20131001|2013-08-19 09:00,19,16.53,16.65,16.45,16.55,2234
20131001|2013-08-19 09:30,19,16.55,16.61,16.5,16.54,1710
20131001|2013-08-19 10:00,19,16.5,16.6,16.5,16.56,2036
20131001|2013-08-19 10:30,19,16.59,16.61,16.5,16.57,1554
20131001|2013-08-19 11:00,19,16.55,16.61,16.5,16.5,807
20131001|2013-08-19 11:30,19,16.55,16.58,16.48,16.5,946
20131001|2013-08-19 12:00,19,16.5,16.6,16.5,16.55,518
20131001|2013-08-19 12:30,19,16.59,16.68,16.55,16.55,676
20131001|2013-08-19 13:00,19,16.58,16.69,16.55,16.65,829
20131001|2013-08-19 13:30,19,16.68,16.73,16.6,16.68,965
20131001|2013-08-19 14:00,19,16.67,16.83,16.65,16.7,1134
20131001|2013-08-19 14:30,19,16.71,16.89,16.69,16.83,1646
20131001|2013-08-19 15:00,19,16.8,16.9,16.8,16.85,2553
20131001|2013-08-20 07:00,20,16.8,16.85,16.75,16.78,1289
20131001|2013-08-20 07:30,20,16.77,16.85,16.77,16.84,505
20131001|2013-08-20 08:00,20,16.84,16.86,16.78,16.86,666
20131001|2013-08-20 08:30,20,16.86,16.95,16.83,16.84,1918
20131001|2013-08-20 09:00,20,16.81,16.85,16.73,16.78,1637
20131001|2013-08-20 09:30,20,16.75,16.78,16.65,16.7,1268
20131001|2013-08-20 10:00,20,16.68,16.71,16.5,16.55,1788
20131001|2013-08-20 10:30,20,16.55,16.56,16.35,16.35,2071
20131001|2013-08-20 11:00,20,16.4,16.4,16.25,16.3,1696
20131001|2013-08-20 11:30,20,16.27,16.35,16.23,16.3,1714
20131001|2013-08-20 12:00,20,16.25,16.3,16.2,16.3,579
20131001|2013-08-20 12:30,20,16.25,16.25,16.2,16.25,664
20131001|2013-08-20 13:00,20,16.2,16.3,16.2,16.25,651
20131001|2013-08-20 13:30,20,16.25,16.3,16.25,16.3,318
20131001|2013-08-20 14:00,20,16.25,16.35,16.25,16.35,1425
20131001|2013-08-20 14:30,20,16.35,16.6,16.25,16.59,3992
20131001|2013-08-20 15:00,20,16.59,16.75,16.55,16.7,9155
20131001|2013-08-21 07:00,21,16.75,16.77,16.7,16.75,767
20131001|2013-08-21 07:30,21,16.75,16.77,16.71,16.75,380
20131001|2013-08-21 08:00,21,16.75,16.94,16.75,16.93,1563
20131001|2013-08-21 08:30,21,16.93,17,16.7,16.75,3948
20131001|2013-08-21 09:00,21,16.75,16.9,16.69,16.89,5271
20131001|2013-08-21 09:30,21,16.87,16.98,16.78,16.85,2539
20131001|2013-08-21 10:00,21,16.85,16.95,16.8,16.92,1207
20131001|2013-08-21 10:30,21,16.91,17.08,16.88,17,2833
20131001|2013-08-21 11:00,21,17,17.1,16.95,17,1669
20131001|2013-08-21 11:30,21,16.95,17,16.85,16.85,828
20131001|2013-08-21 12:00,21,16.85,16.95,16.8,16.85,2583
20131001|2013-08-21 12:30,21,16.85,16.9,16.75,16.83,1153
20131001|2013-08-21 13:00,21,16.85,16.99,16.6,16.64,6727
20131001|2013-08-21 13:30,21,16.62,16.62,16.2,16.36,6245
20131001|2013-08-21 14:00,21,16.35,16.45,16.3,16.43,1885
20131001|2013-08-21 14:30,21,16.43,16.8,16.35,16.78,3373
20131001|2013-08-21 15:00,21,16.75,17,16.75,16.94,5486
20131001|2013-08-22 07:00,22,16.85,16.85,16.65,16.7,1047
20131001|2013-08-22 07:30,22,16.7,16.75,16.53,16.6,747
20131001|2013-08-22 08:00,22,16.6,16.6,16.54,16.59,375
20131001|2013-08-22 08:30,22,16.59,16.63,16.4,16.49,4854
20131001|2013-08-22 09:00,22,16.45,16.59,16.43,16.48,2893
20131001|2013-08-22 09:30,22,16.45,16.5,16.3,16.39,3174
20131001|2013-08-22 10:00,22,16.39,16.48,16.3,16.46,3544
20131001|2013-08-22 10:30,22,16.48,16.48,16.38,16.4,1220
20131001|2013-08-22 11:00,22,16.44,16.44,16.34,16.38,596
20131001|2013-08-22 11:30,22,16.35,16.56,16.33,16.47,1313
20131001|2013-08-22 12:00,22,16.48,16.49,16.35,16.37,882
20131001|2013-08-22 12:30,22,16.37,16.4,16.3,16.3,626
20131001|2013-08-22 13:00,22,16.3,16.4,16.3,16.33,1298
20131001|2013-08-22 13:30,22,16.34,16.38,16.3,16.37,659
20131001|2013-08-22 14:00,22,16.38,16.45,16.3,16.35,1585
20131001|2013-08-22 14:30,22,16.35,16.4,16.3,16.35,1357
20131001|2013-08-22 15:00,22,16.37,16.4,16.3,16.37,3455
20131001|2013-08-23 07:00,23,16.34,16.35,16.25,16.25,658
20131001|2013-08-23 07:30,23,16.28,16.35,16.25,16.3,555
20131001|2013-08-23 08:00,23,16.3,16.32,16.2,16.25,654
20131001|2013-08-23 08:30,23,16.25,16.35,16.22,16.25,2220
20131001|2013-08-23 09:00,23,16.28,16.4,16.25,16.3,2241
20131001|2013-08-23 09:30,23,16.33,16.33,16.15,16.2,2288
20131001|2013-08-23 10:00,23,16.2,16.3,16.2,16.3,1240
20131001|2013-08-23 10:30,23,16.29,16.3,16.2,16.2,641
20131001|2013-08-23 11:00,23,16.24,16.25,16.2,16.23,134
20131001|2013-08-23 11:30,23,16.25,16.25,16.2,16.25,326
20131001|2013-08-23 12:00,23,16.25,16.25,16.2,16.2,482
20131001|2013-08-23 12:30,23,16.25,16.25,16.2,16.2,478
20131001|2013-08-23 13:00,23,16.25,16.3,16.2,16.2,681
20131001|2013-08-23 13:30,23,16.25,16.25,16.2,16.25,373
20131001|2013-08-23 14:00,23,16.25,16.25,16.2,16.2,826
20131001|2013-08-23 14:30,23,16.2,16.24,16.15,16.2,2486
20131001|2013-08-23 15:00,23,16.2,16.25,16.15,16.22,4132
20131001|2013-08-26 07:00,26,16.24,16.25,16.13,16.15,519
20131001|2013-08-26 07:30,26,16.15,16.16,16.05,16.05,550
20131001|2013-08-26 08:00,26,16.07,16.1,16.05,16.05,136
20131001|2013-08-26 08:30,26,16.1,16.22,16.07,16.09,2530
20131001|2013-08-26 09:00,26,16.07,16.1,15.95,15.97,2071
20131001|2013-08-26 09:30,26,15.95,16,15.9,15.94,1385
20131001|2013-08-26 10:00,26,15.95,16,15.9,16,1661
20131001|2013-08-26 10:30,26,16,16,15.95,15.97,464
20131001|2013-08-26 11:00,26,16,16.05,15.95,15.97,668
20131001|2013-08-26 11:30,26,15.97,16,15.93,16,335
20131001|2013-08-26 12:00,26,16,16.05,15.95,16.02,286
20131001|2013-08-26 12:30,26,16.05,16.15,16.02,16.05,493
20131001|2013-08-26 13:00,26,16.08,16.15,16.05,16.1,507
20131001|2013-08-26 13:30,26,16.1,16.2,16.09,16.1,428
20131001|2013-08-26 14:00,26,16.15,16.57,16.1,16.49,4432
20131001|2013-08-26 14:30,26,16.5,16.74,16.43,16.7,4398
20131001|2013-08-26 15:00,26,16.7,16.75,16.65,16.65,6280
20131001|2013-08-27 07:00,27,16.9,17.24,16.84,17.23,1484
20131001|2013-08-27 07:30,27,17.25,17.65,17.25,17.38,2572
20131001|2013-08-27 08:00,27,17.37,17.45,17.22,17.22,1215
20131001|2013-08-27 08:30,27,17.25,17.33,17.02,17.14,6665
20131001|2013-08-27 09:00,27,17.15,17.45,17.05,17.4,4417
20131001|2013-08-27 09:30,27,17.4,17.45,17.17,17.22,3814
20131001|2013-08-27 10:00,27,17.2,17.35,17.15,17.25,2972
20131001|2013-08-27 10:30,27,17.25,17.45,17.23,17.4,2207
20131001|2013-08-27 11:00,27,17.4,17.5,17.33,17.35,2462
20131001|2013-08-27 11:30,27,17.38,17.5,17.3,17.5,3090
20131001|2013-08-27 12:00,27,17.48,17.6,17.45,17.56,2387
20131001|2013-08-27 12:30,27,17.55,17.6,17.4,17.55,1642
20131001|2013-08-27 13:00,27,17.55,17.77,17.53,17.7,3164
20131001|2013-08-27 13:30,27,17.68,17.8,17.6,17.68,2633
20131001|2013-08-27 14:00,27,17.66,17.75,17.55,17.7,3720
20131001|2013-08-27 14:30,27,17.7,17.85,17.65,17.78,3781
20131001|2013-08-27 15:00,27,17.8,17.9,17.78,17.85,10422
20131001|2013-08-28 07:00,28,17.85,17.9,17.65,17.68,1515
20131001|2013-08-28 07:30,28,17.7,17.77,17.67,17.77,577
20131001|2013-08-28 08:00,28,17.77,17.94,17.77,17.9,1220
20131001|2013-08-28 08:30,28,17.9,18.1,17.75,17.98,5152
20131001|2013-08-28 09:00,28,17.98,17.99,17.7,17.75,3319
20131001|2013-08-28 09:30,28,17.75,17.75,17.42,17.44,2916
20131001|2013-08-28 10:00,28,17.4,17.55,17.4,17.55,2038
20131001|2013-08-28 10:30,28,17.55,17.65,17.45,17.45,2347
20131001|2013-08-28 11:00,28,17.47,17.62,17.45,17.5,1846
20131001|2013-08-28 11:30,28,17.49,17.5,17.4,17.4,1278
20131001|2013-08-28 12:00,28,17.45,17.49,17.39,17.4,4233
20131001|2013-08-28 12:30,28,17.4,17.5,17.4,17.44,1902
20131001|2013-08-28 13:00,28,17.45,17.57,17.4,17.56,1942
20131001|2013-08-28 13:30,28,17.58,17.65,17.55,17.57,934
20131001|2013-08-28 14:00,28,17.55,17.63,17.5,17.53,3003
20131001|2013-08-28 14:30,28,17.5,17.65,17.45,17.62,3268
20131001|2013-08-28 15:00,28,17.62,17.95,17.62,17.9,7927
20131001|2013-08-29 07:00,29,17.6,17.65,17.48,17.5,956
20131001|2013-08-29 07:30,29,17.5,17.6,17.45,17.58,1130
20131001|2013-08-29 08:00,29,17.6,18.02,17.5,17.88,2760
20131001|2013-08-29 08:30,29,17.88,17.9,17.51,17.6,4560
20131001|2013-08-29 09:00,29,17.6,17.65,17.5,17.65,1875
20131001|2013-08-29 09:30,29,17.65,17.65,17.5,17.55,1628
20131001|2013-08-29 10:00,29,17.57,17.65,17.55,17.57,1449
20131001|2013-08-29 10:30,29,17.59,17.74,17.55,17.67,1475
20131001|2013-08-29 11:00,29,17.69,17.8,17.65,17.7,1535
20131001|2013-08-29 11:30,29,17.75,17.75,17.7,17.7,990
20131001|2013-08-29 12:00,29,17.71,17.8,17.6,17.75,1356
20131001|2013-08-29 12:30,29,17.8,17.9,17.76,17.89,1892
20131001|2013-08-29 13:00,29,17.88,17.95,17.8,17.85,1684
20131001|2013-08-29 13:30,29,17.89,17.89,17.8,17.8,564
20131001|2013-08-29 14:00,29,17.8,17.95,17.8,17.9,1847
20131001|2013-08-29 14:30,29,17.92,18,17.85,18,3012
20131001|2013-08-29 15:00,29,17.95,18.05,17.9,17.9,5760
20131001|2013-08-30 07:00,30,17.8,17.87,17.77,17.85,544
20131001|2013-08-30 07:30,30,17.85,17.95,17.85,17.91,393
20131001|2013-08-30 08:00,30,17.88,17.91,17.87,17.87,205
20131001|2013-08-30 08:30,30,17.9,18.13,17.85,18,4776
20131001|2013-08-30 09:00,30,18,18.15,17.98,18.05,3809
20131001|2013-08-30 09:30,30,18.05,18.18,17.93,18.1,3807
20131001|2013-08-30 10:00,30,18.15,18.18,18.04,18.14,2632
20131001|2013-08-30 10:30,30,18.15,18.29,18.13,18.25,2082
20131001|2013-08-30 11:00,30,18.25,18.28,18.13,18.15,1181
20131001|2013-08-30 11:30,30,18.17,18.2,18.1,18.15,834
20131001|2013-08-30 12:00,30,18.15,18.42,18.08,18.12,4017
20131001|2013-08-30 12:30,30,18.1,18.23,18.07,18.21,820
20131001|2013-08-30 13:00,30,18.23,18.25,18.15,18.2,1052
20131001|2013-08-30 13:30,30,18.2,18.2,18.07,18.1,1246
20131001|2013-08-30 14:00,30,18.11,18.15,18.03,18.07,875
20131001|2013-08-30 14:30,30,18.1,18.25,18.05,18.1,2384
20131001|2013-08-30 15:00,30,18.1,18.15,18.05,18.1,3417
20131001|2013-09-03 07:00,3,17.65,17.65,17.2,17.44,1892
20131001|2013-09-03 07:30,3,17.44,17.44,17.4,17.4,443
20131001|2013-09-03 08:00,3,17.4,17.5,17.39,17.5,582
20131001|2013-09-03 08:30,3,17.5,17.57,17.43,17.55,4845
20131001|2013-09-03 09:00,3,17.55,17.6,17.4,17.52,4638
20131001|2013-09-03 09:30,3,17.52,17.57,17.47,17.5,1740
20131001|2013-09-03 10:00,3,17.55,17.7,17.4,17.7,2266
20131001|2013-09-03 10:30,3,17.65,17.73,17.55,17.72,2573
20131001|2013-09-03 11:00,3,17.72,17.75,17.64,17.69,1477
20131001|2013-09-03 11:30,3,17.65,17.82,17.64,17.8,1695
20131001|2013-09-03 12:00,3,17.8,17.89,17.75,17.78,1373
20131001|2013-09-03 12:30,3,17.78,17.93,17.75,17.85,1534
20131001|2013-09-03 13:00,3,17.84,17.9,17.73,17.8,2211
20131001|2013-09-03 13:30,3,17.8,17.85,17.72,17.75,1854
20131001|2013-09-03 14:00,3,17.72,17.75,17.57,17.65,1716
20131001|2013-09-03 14:30,3,17.65,17.7,17.55,17.65,2998
20131001|2013-09-03 15:00,3,17.62,17.65,17.55,17.6,6362
20131001|2013-09-04 07:00,4,17.6,17.73,17.6,17.68,866
20131001|2013-09-04 07:30,4,17.68,17.75,17.65,17.71,543
20131001|2013-09-04 08:00,4,17.7,17.71,17.63,17.63,614
20131001|2013-09-04 08:30,4,17.65,17.78,17.5,17.58,5246
20131001|2013-09-04 09:00,4,17.57,17.58,17.5,17.53,2509
20131001|2013-09-04 09:30,4,17.54,17.6,17.44,17.55,4364
20131001|2013-09-04 10:00,4,17.56,17.6,17.46,17.51,1577
20131001|2013-09-04 10:30,4,17.52,17.57,17.5,17.54,843
20131001|2013-09-04 11:00,4,17.51,17.55,17.48,17.51,1365
20131001|2013-09-04 11:30,4,17.54,17.55,17.48,17.53,645
20131001|2013-09-04 12:00,4,17.54,17.55,17.47,17.53,1503
20131001|2013-09-04 12:30,4,17.54,17.65,17.5,17.6,662
20131001|2013-09-04 13:00,4,17.6,17.65,17.57,17.65,1123
20131001|2013-09-04 13:30,4,17.64,17.65,17.55,17.62,1048
20131001|2013-09-04 14:00,4,17.6,17.69,17.55,17.6,2574
20131001|2013-09-04 14:30,4,17.64,17.7,17.55,17.59,1813
20131001|2013-09-04 15:00,4,17.55,17.6,17.45,17.5,5189
20131001|2013-09-05 07:00,5,17.5,17.52,17.4,17.47,413
20131001|2013-09-05 07:30,5,17.47,17.48,17.4,17.43,705
20131001|2013-09-05 08:00,5,17.45,17.57,17.43,17.56,482
20131001|2013-09-05 08:30,5,17.59,17.65,17.38,17.42,2342
20131001|2013-09-05 09:00,5,17.44,17.47,17.35,17.4,2555
20131001|2013-09-05 09:30,5,17.39,17.49,17.35,17.45,2673
20131001|2013-09-05 10:00,5,17.43,17.45,17.3,17.38,1937
20131001|2013-09-05 10:30,5,17.35,17.4,17.28,17.3,1518
20131001|2013-09-05 11:00,5,17.35,17.35,17.28,17.34,1210
20131001|2013-09-05 11:30,5,17.3,17.35,17.3,17.35,230
20131001|2013-09-05 12:00,5,17.35,17.36,17.3,17.33,212
20131001|2013-09-05 12:30,5,17.3,17.35,17.25,17.3,865
20131001|2013-09-05 13:00,5,17.3,17.32,17.25,17.29,232
20131001|2013-09-05 13:30,5,17.29,17.35,17.25,17.3,647
20131001|2013-09-05 14:00,5,17.25,17.35,17.23,17.29,1147
20131001|2013-09-05 14:30,5,17.25,17.35,17.25,17.3,1975
20131001|2013-09-05 15:00,5,17.3,17.4,17.27,17.35,7864
20131001|2013-09-06 07:00,6,17.3,17.3,17.15,17.17,814
20131001|2013-09-06 07:30,6,17.2,17.3,17,17.1,1596
20131001|2013-09-06 08:00,6,17.1,17.15,17.07,17.1,617
20131001|2013-09-06 08:30,6,17.09,17.85,17.05,17.64,8687
20131001|2013-09-06 09:00,6,17.65,17.87,17.38,17.49,8753
20131001|2013-09-06 09:30,6,17.45,17.48,17.15,17.19,5764
20131001|2013-09-06 10:00,6,17.16,17.2,17.05,17.09,3194
20131001|2013-09-06 10:30,6,17.1,17.2,17.05,17.17,2874
20131001|2013-09-06 11:00,6,17.16,17.23,17.1,17.12,1819
20131001|2013-09-06 11:30,6,17.1,17.26,17.1,17.17,628
20131001|2013-09-06 12:00,6,17.15,17.2,17.1,17.15,1028
20131001|2013-09-06 12:30,6,17.17,17.17,17.03,17.05,1779
20131001|2013-09-06 13:00,6,17.05,17.12,17.04,17.05,1001
20131001|2013-09-06 13:30,6,17.09,17.16,17.05,17.15,1382
20131001|2013-09-06 14:00,6,17.15,17.38,17.13,17.22,3961
20131001|2013-09-06 14:30,6,17.2,17.45,17.2,17.43,3147
20131001|2013-09-06 15:00,6,17.4,17.5,17.4,17.5,4264
20131001|2013-09-09 07:00,9,17.35,17.37,17.3,17.3,384
20131001|2013-09-09 07:30,9,17.3,17.35,17.25,17.32,181
20131001|2013-09-09 08:00,9,17.3,17.35,17.25,17.28,400
20131001|2013-09-09 08:30,9,17.3,17.34,17.19,17.25,5587
20131001|2013-09-09 09:00,9,17.25,17.38,17.24,17.35,3116
20131001|2013-09-09 09:30,9,17.35,17.35,17.23,17.25,1492
20131001|2013-09-09 10:00,9,17.25,17.3,17.15,17.19,1990
20131001|2013-09-09 10:30,9,17.2,17.2,17.05,17.09,1737
20131001|2013-09-09 11:00,9,17.05,17.1,16.85,16.85,2915
20131001|2013-09-09 11:30,9,16.85,16.95,16.85,16.9,1111
20131001|2013-09-09 12:00,9,16.9,16.97,16.88,16.92,957
20131001|2013-09-09 12:30,9,16.95,16.95,16.85,16.85,897
20131001|2013-09-09 13:00,9,16.85,16.9,16.7,16.75,2621
20131001|2013-09-09 13:30,9,16.75,16.82,16.7,16.75,1600
20131001|2013-09-09 14:00,9,16.8,16.85,16.75,16.8,1007
20131001|2013-09-09 14:30,9,16.84,16.86,16.75,16.78,3279
20131001|2013-09-09 15:00,9,16.75,16.9,16.75,16.8,9177
20131001|2013-09-10 07:00,10,16.45,16.46,16.31,16.39,2732
20131001|2013-09-10 07:30,10,16.4,16.45,16.35,16.39,2004
20131001|2013-09-10 08:00,10,16.4,16.42,16.35,16.39,847
20131001|2013-09-10 08:30,10,16.4,16.47,16.35,16.4,4930
20131001|2013-09-10 09:00,10,16.4,16.45,16.37,16.39,2067
20131001|2013-09-10 09:30,10,16.38,16.4,16.34,16.4,2132
20131001|2013-09-10 10:00,10,16.35,16.4,16.35,16.37,1466
20131001|2013-09-10 10:30,10,16.35,16.5,16.35,16.45,3060
20131001|2013-09-10 11:00,10,16.4,16.45,16.35,16.39,1122
20131001|2013-09-10 11:30,10,16.35,16.4,16.35,16.39,956
20131001|2013-09-10 12:00,10,16.4,16.4,16.3,16.3,1553
20131001|2013-09-10 12:30,10,16.34,16.4,16.3,16.4,865
20131001|2013-09-10 13:00,10,16.35,16.4,16.35,16.35,838
20131001|2013-09-10 13:30,10,16.35,16.44,16.35,16.4,1043
20131001|2013-09-10 14:00,10,16.39,16.39,16.3,16.33,851
20131001|2013-09-10 14:30,10,16.33,16.35,16.2,16.25,3820
20131001|2013-09-10 15:00,10,16.24,16.35,16.2,16.3,11612
20131001|2013-09-11 07:00,11,16.3,16.35,16.2,16.3,800
20131001|2013-09-11 07:30,11,16.26,16.3,16.25,16.28,399
20131001|2013-09-11 08:00,11,16.28,16.35,16.28,16.33,397
20131001|2013-09-11 08:30,11,16.3,16.4,16.25,16.33,3023
20131001|2013-09-11 09:00,11,16.35,16.4,16.25,16.33,3592
20131001|2013-09-11 09:30,11,16.33,16.33,16.1,16.1,2687
20131001|2013-09-11 10:00,11,16.15,16.15,15.95,15.98,3004
20131001|2013-09-11 10:30,11,15.95,16,15.75,15.8,3649
20131001|2013-09-11 11:00,11,15.8,15.85,15.75,15.75,3944
20131001|2013-09-11 11:30,11,15.75,15.8,15.7,15.7,1846
20131001|2013-09-11 12:00,11,15.7,15.75,15.7,15.74,816
20131001|2013-09-11 12:30,11,15.7,15.75,15.65,15.65,1041
20131001|2013-09-11 13:00,11,15.65,15.8,15.65,15.7,2809
20131001|2013-09-11 13:30,11,15.7,15.8,15.7,15.76,1243
20131001|2013-09-11 14:00,11,15.8,15.85,15.75,15.85,2447
20131001|2013-09-11 14:30,11,15.85,15.85,15.7,15.72,2368
20131001|2013-09-11 15:00,11,15.72,15.75,15.65,15.75,10982
20131001|2013-09-12 07:00,12,15.7,15.7,15.58,15.65,1343
20131001|2013-09-12 07:30,12,15.66,15.68,15.6,15.65,398
20131001|2013-09-12 08:00,12,15.65,15.7,15.65,15.69,334
20131001|2013-09-12 08:30,12,15.69,15.78,15.63,15.65,4278
20131001|2013-09-12 09:00,12,15.66,15.68,15.55,15.58,2964
20131001|2013-09-12 09:30,12,15.6,15.6,15.45,15.53,3531
20131001|2013-09-12 10:00,12,15.52,15.7,15.5,15.7,2909
20131001|2013-09-12 10:30,12,15.65,15.8,15.65,15.65,2182
20131001|2013-09-12 11:00,12,15.7,15.81,15.7,15.75,1436
20131001|2013-09-12 11:30,12,15.8,15.85,15.75,15.8,1185
20131001|2013-09-12 12:00,12,15.8,15.85,15.65,15.7,2206
20131001|2013-09-12 12:30,12,15.7,15.76,15.65,15.73,938
20131001|2013-09-12 13:00,12,15.73,15.9,15.7,15.9,2359
20131001|2013-09-12 13:30,12,15.86,15.95,15.85,15.9,2263
20131001|2013-09-12 14:00,12,15.95,16,15.9,15.9,3199
20131001|2013-09-12 14:30,12,15.9,16,15.85,15.97,3509
20131001|2013-09-12 15:00,12,15.99,15.99,15.75,15.8,8815
20131001|2013-09-13 07:00,13,15.85,15.85,15.7,15.75,755
20131001|2013-09-13 07:30,13,15.75,15.75,15.7,15.73,466
20131001|2013-09-13 08:00,13,15.73,15.74,15.58,15.65,1772
20131001|2013-09-13 08:30,13,15.6,15.79,15.55,15.75,6557
20131001|2013-09-13 09:00,13,15.7,16,15.7,15.96,5916
20131001|2013-09-13 09:30,13,15.95,15.97,15.77,15.82,3160
20131001|2013-09-13 10:00,13,15.8,15.85,15.7,15.7,1611
20131001|2013-09-13 10:30,13,15.75,15.8,15.7,15.8,580
20131001|2013-09-13 11:00,13,15.75,15.8,15.7,15.72,2224
20131001|2013-09-13 11:30,13,15.75,15.8,15.7,15.75,1442
20131001|2013-09-13 12:00,13,15.7,15.8,15.7,15.75,827
20131001|2013-09-13 12:30,13,15.75,15.8,15.75,15.8,696
20131001|2013-09-13 13:00,13,15.8,15.8,15.75,15.75,1385
20131001|2013-09-13 13:30,13,15.75,15.8,15.75,15.8,1526
20131001|2013-09-13 14:00,13,15.75,15.8,15.75,15.75,1453
20131001|2013-09-13 14:30,13,15.8,15.8,15.65,15.7,2885
20131001|2013-09-13 15:00,13,15.7,15.8,15.65,15.75,12249
20131001|2013-09-16 07:00,16,15.2,15.4,15.15,15.4,1992
20131001|2013-09-16 07:30,16,15.4,15.44,15.35,15.4,499
20131001|2013-09-16 08:00,16,15.4,15.4,15.35,15.39,667
20131001|2013-09-16 08:30,16,15.4,15.55,15.34,15.48,5567
20131001|2013-09-16 09:00,16,15.45,15.63,15.4,15.4,8197
20131001|2013-09-16 09:30,16,15.45,15.45,15.33,15.41,3844
20131001|2013-09-16 10:00,16,15.4,15.48,15.35,15.37,2700
20131001|2013-09-16 10:30,16,15.4,15.4,15.3,15.37,1783
20131001|2013-09-16 11:00,16,15.4,15.4,15.3,15.3,1255
20131001|2013-09-16 11:30,16,15.35,15.47,15.33,15.44,1677
20131001|2013-09-16 12:00,16,15.45,15.5,15.35,15.47,1763
20131001|2013-09-16 12:30,16,15.5,15.67,15.46,15.53,2034
20131001|2013-09-16 13:00,16,15.5,15.6,15.5,15.5,1838
20131001|2013-09-16 13:30,16,15.55,15.65,15.5,15.62,1964
20131001|2013-09-16 14:00,16,15.6,15.65,15.55,15.62,1398
20131001|2013-09-16 14:30,16,15.62,15.7,15.55,15.6,3509
20131001|2013-09-16 15:00,16,15.58,15.6,15.5,15.6,7789
20131001|2013-09-17 07:00,17,15.55,15.6,15.5,15.52,735
20131001|2013-09-17 07:30,17,15.5,15.55,15.5,15.55,519
20131001|2013-09-17 08:00,17,15.5,15.53,15.48,15.52,295
20131001|2013-09-17 08:30,17,15.55,15.55,15.35,15.42,2881
20131001|2013-09-17 09:00,17,15.42,15.45,15.3,15.4,4809
20131001|2013-09-17 09:30,17,15.4,15.45,15.35,15.45,4246
20131001|2013-09-17 10:00,17,15.45,15.45,15.35,15.43,2135
20131001|2013-09-17 10:30,17,15.45,15.45,15.4,15.44,803
20131001|2013-09-17 11:00,17,15.44,15.45,15.4,15.4,1377
20131001|2013-09-17 11:30,17,15.45,15.45,15.4,15.4,1302
20131001|2013-09-17 12:00,17,15.43,15.43,15.35,15.4,2479
20131001|2013-09-17 12:30,17,15.4,15.4,15.35,15.39,1388
20131001|2013-09-17 13:00,17,15.35,15.4,15.35,15.4,2634
20131001|2013-09-17 13:30,17,15.38,15.4,15.35,15.4,2313
20131001|2013-09-17 14:00,17,15.4,15.45,15.35,15.39,2699
20131001|2013-09-17 14:30,17,15.35,15.45,15.35,15.35,8559
20131001|2013-09-17 15:00,17,15.4,15.5,15.35,15.4,8980
20131001|2013-09-18 07:00,18,15.4,15.42,15.36,15.4,518
20131001|2013-09-18 07:30,18,15.4,15.5,15.37,15.5,1207
20131001|2013-09-18 08:00,18,15.48,15.5,15.45,15.47,527
20131001|2013-09-18 08:30,18,15.5,15.55,15.4,15.45,4191
20131001|2013-09-18 09:00,18,15.45,15.5,15.4,15.48,2784
20131001|2013-09-18 09:30,18,15.5,15.6,15.47,15.6,3090
20131001|2013-09-18 10:00,18,15.6,15.65,15.55,15.62,3677
20131001|2013-09-18 10:30,18,15.6,15.67,15.6,15.65,3946
20131001|2013-09-18 11:00,18,15.65,15.7,15.6,15.6,1244
20131001|2013-09-18 11:30,18,15.65,15.65,15.5,15.51,3113
20131001|2013-09-18 12:00,18,15.51,15.55,15.5,15.5,955
20131001|2013-09-18 12:30,18,15.55,15.55,15.5,15.55,1429
20131001|2013-09-18 13:00,18,15.52,15.52,14.8,14.95,19417
20131001|2013-09-18 13:30,18,14.9,15,14.7,14.7,7649
20131001|2013-09-18 14:00,18,14.72,14.95,14.65,14.95,8676
20131001|2013-09-18 14:30,18,14.9,14.95,14.8,14.83,7676
20131001|2013-09-18 15:00,18,14.8,14.85,14.65,14.7,18291
20131001|2013-09-19 07:00,19,14.6,14.66,14.55,14.65,999
20131001|2013-09-19 07:30,19,14.6,14.72,14.6,14.69,1087
20131001|2013-09-19 08:00,19,14.7,14.7,14.58,14.6,1671
20131001|2013-09-19 08:30,19,14.65,14.9,14.56,14.73,8961
20131001|2013-09-19 09:00,19,14.75,14.9,14.7,14.85,5404
20131001|2013-09-19 09:30,19,14.84,14.92,14.8,14.8,3647
20131001|2013-09-19 10:00,19,14.8,14.85,14.75,14.76,2744
20131001|2013-09-19 10:30,19,14.75,14.85,14.75,14.85,2414
20131001|2013-09-19 11:00,19,14.8,14.85,14.7,14.7,2998
20131001|2013-09-19 11:30,19,14.7,14.85,14.7,14.85,3517
20131001|2013-09-19 12:00,19,14.8,14.95,14.8,14.85,2513
20131001|2013-09-19 12:30,19,14.8,14.95,14.8,14.95,1586
20131001|2013-09-19 13:00,19,14.9,14.95,14.8,14.85,4170
20131001|2013-09-19 13:30,19,14.85,14.9,14.8,14.85,1219
20131001|2013-09-19 14:00,19,14.8,14.85,14.73,14.76,2730
20131001|2013-09-19 14:30,19,14.75,14.8,14.7,14.8,2381
20131001|2013-09-19 15:00,19,14.75,14.8,14.65,14.7,5672
20131001|2013-09-20 07:00,20,14.75,14.95,14.75,14.92,853
20131001|2013-09-20 07:30,20,14.9,14.91,14.8,14.85,242
20131001|2013-09-20 08:00,20,14.85,14.9,14.75,14.75,439
20131001|2013-09-20 08:30,20,14.75,14.9,14.75,14.85,4283
20131001|2013-09-20 09:00,20,14.9,14.9,14.75,14.8,3422
20131001|2013-09-20 09:30,20,14.77,14.83,14.6,14.65,4131
20131001|2013-09-20 10:00,20,14.65,14.76,14.6,14.7,4369
20131001|2013-09-20 10:30,20,14.74,15.05,14.65,15,6271
20131001|2013-09-20 11:00,20,15,15.03,14.88,14.95,6143
20131001|2013-09-20 11:30,20,15,15,14.84,14.85,3384
20131001|2013-09-20 12:00,20,14.85,14.95,14.8,14.85,3130
20131001|2013-09-20 12:30,20,14.88,14.95,14.8,14.9,2228
20131001|2013-09-20 13:00,20,14.9,14.95,14.8,14.87,3136
20131001|2013-09-20 13:30,20,14.86,15,14.85,14.89,1497
20131001|2013-09-20 14:00,20,14.89,14.97,14.85,14.95,2316
20131001|2013-09-20 14:30,20,14.99,15.05,14.9,15,4043
20131001|2013-09-20 15:00,20,15,15.1,14.95,14.95,7760
20131001|2013-09-23 07:00,23,15.1,15.15,15,15.05,1007
20131001|2013-09-23 07:30,23,15,15.03,14.9,15,1002
20131001|2013-09-23 08:00,23,15,15.05,14.98,15.01,335
20131001|2013-09-23 08:30,23,15,15.2,14.94,15.2,4079
20131001|2013-09-23 09:00,23,15.2,15.35,15.14,15.3,6854
20131001|2013-09-23 09:30,23,15.31,15.4,15.15,15.35,4286
20131001|2013-09-23 10:00,23,15.4,15.52,15.3,15.4,7102
20131001|2013-09-23 10:30,23,15.4,15.45,15.3,15.4,1538
20131001|2013-09-23 11:00,23,15.35,15.4,15.2,15.25,1617
20131001|2013-09-23 11:30,23,15.2,15.25,15.15,15.2,1248
20131001|2013-09-23 12:00,23,15.15,15.35,15.15,15.25,1511
20131001|2013-09-23 12:30,23,15.25,15.3,15.1,15.1,1696
20131001|2013-09-23 13:00,23,15.1,15.3,15.05,15.3,1620
20131001|2013-09-23 13:30,23,15.3,15.32,15.15,15.2,2345
20131001|2013-09-23 14:00,23,15.2,15.35,15.17,15.3,2960
20131001|2013-09-23 14:30,23,15.3,15.32,15.15,15.25,2313
20131001|2013-09-23 15:00,23,15.25,15.35,15.2,15.35,4219
20131001|2013-09-24 07:00,24,15.35,15.42,15.25,15.29,1092
20131001|2013-09-24 07:30,24,15.3,15.3,15.25,15.28,237
20131001|2013-09-24 08:00,24,15.28,15.28,15.15,15.15,1120
20131001|2013-09-24 08:30,24,15.14,15.28,15.05,15.25,5405
20131001|2013-09-24 09:00,24,15.25,15.35,15.15,15.19,4472
20131001|2013-09-24 09:30,24,15.18,15.19,14.95,15,5759
20131001|2013-09-24 10:00,24,14.95,15.05,14.9,15.05,3388
20131001|2013-09-24 10:30,24,15.02,15.1,15,15.04,1487
20131001|2013-09-24 11:00,24,15.04,15.1,15,15,590
20131001|2013-09-24 11:30,24,15,15.05,14.9,15,1488
20131001|2013-09-24 12:00,24,14.95,15,14.9,14.95,887
20131001|2013-09-24 12:30,24,14.95,14.95,14.85,14.9,764
20131001|2013-09-24 13:00,24,14.9,15.05,14.9,14.95,1842
20131001|2013-09-24 13:30,24,15,15,14.9,14.98,1214
20131001|2013-09-24 14:00,24,15,15.15,14.98,15.05,2869
20131001|2013-09-24 14:30,24,15.05,15.2,15.05,15.15,2711
20131001|2013-09-24 15:00,24,15.15,15.2,15,15.05,4342
20131001|2013-09-25 07:00,25,15.1,15.15,15.09,15.1,336
20131001|2013-09-25 07:30,25,15.1,15.11,14.99,15.05,649
20131001|2013-09-25 08:00,25,15.05,15.15,15.02,15.13,907
20131001|2013-09-25 08:30,25,15.1,15.32,15.05,15.2,8373
20131001|2013-09-25 09:00,25,15.2,15.32,15.14,15.15,5597
20131001|2013-09-25 09:30,25,15.17,15.17,15,15.08,2506
20131001|2013-09-25 10:00,25,15.1,15.15,14.95,14.97,2232
20131001|2013-09-25 10:30,25,14.95,15,14.9,14.97,1710
20131001|2013-09-25 11:00,25,14.95,15.12,14.9,15.03,2995
20131001|2013-09-25 11:30,25,15.05,15.1,14.97,14.99,1438
20131001|2013-09-25 12:00,25,14.97,15.05,14.9,15.05,1196
20131001|2013-09-25 12:30,25,15.05,15.21,15.04,15.05,4558
20131001|2013-09-25 13:00,25,15.05,15.12,14.95,15.05,2840
20131001|2013-09-25 13:30,25,15.05,15.11,14.98,15.06,2144
20131001|2013-09-25 14:00,25,15.1,15.1,14.95,15,1974
20131001|2013-09-25 14:30,25,15,15.12,14.97,15.1,4582
20131001|2013-09-25 15:00,25,15.1,15.15,15,15.05,9885
20131001|2013-09-26 07:00,26,14.9,14.95,14.83,14.85,1393
20131001|2013-09-26 07:30,26,14.86,14.86,14.79,14.8,904
20131001|2013-09-26 08:00,26,14.85,14.85,14.8,14.83,172
20131001|2013-09-26 08:30,26,14.85,14.85,14.75,14.81,4191
20131001|2013-09-26 09:00,26,14.8,14.85,14.75,14.8,2307
20131001|2013-09-26 09:30,26,14.8,15,14.75,14.9,6418
20131001|2013-09-26 10:00,26,14.95,15.08,14.9,14.95,3469
20131001|2013-09-26 10:30,26,14.95,15,14.9,14.9,1187
20131001|2013-09-26 11:00,26,14.92,15.05,14.9,14.9,1166
20131001|2013-09-26 11:30,26,14.93,14.93,14.85,14.9,1440
20131001|2013-09-26 12:00,26,14.9,14.9,14.8,14.83,753
20131001|2013-09-26 12:30,26,14.8,14.95,14.8,14.85,1637
20131001|2013-09-26 13:00,26,14.9,15,14.89,14.9,1452
20131001|2013-09-26 13:30,26,14.94,15.02,14.94,14.95,2247
20131001|2013-09-26 14:00,26,15,15.03,14.9,14.95,2589
20131001|2013-09-26 14:30,26,15,15,14.8,14.8,2836
20131001|2013-09-26 15:00,26,14.8,14.9,14.75,14.8,6835
20131001|2013-09-27 07:00,27,15,15.05,15,15,372
20131001|2013-09-27 07:30,27,15.02,15.05,14.95,15,551
20131001|2013-09-27 08:00,27,14.98,15.15,14.95,15.1,1495
20131001|2013-09-27 08:30,27,15.1,15.32,15.05,15.25,8279
20131001|2013-09-27 09:00,27,15.27,15.35,15.25,15.35,4198
20131001|2013-09-27 09:30,27,15.3,15.35,15.2,15.3,2136
20131001|2013-09-27 10:00,27,15.3,15.4,15.25,15.36,3467
20131001|2013-09-27 10:30,27,15.35,15.4,15.28,15.36,4331
20131001|2013-09-27 11:00,27,15.4,15.4,15.3,15.34,1197
20131001|2013-09-27 11:30,27,15.35,15.4,15.29,15.35,1588
20131001|2013-09-27 12:00,27,15.35,15.4,15.34,15.4,953
20131001|2013-09-27 12:30,27,15.4,15.5,15.35,15.5,1472
20131001|2013-09-27 13:00,27,15.45,15.6,15.45,15.6,4622
20131001|2013-09-27 13:30,27,15.6,15.7,15.5,15.58,4653
20131001|2013-09-27 14:00,27,15.6,15.7,15.55,15.65,3234
20131001|2013-09-27 14:30,27,15.65,15.65,15.45,15.53,6675
20131001|2013-09-27 15:00,27,15.5,15.55,15.4,15.5,7045
20131001|2013-09-30 07:00,30,16,16.3,16,16.23,1949
20131001|2013-09-30 07:30,30,16.2,16.29,16.05,16.15,2262
20131001|2013-09-30 08:00,30,16.2,16.35,16.13,16.3,1203
20131001|2013-09-30 08:30,30,16.3,16.45,16.1,16.29,13350
20131001|2013-09-30 09:00,30,16.25,16.35,16.1,16.15,6822
20131001|2013-09-30 09:30,30,16.1,16.25,16.09,16.15,5741
20131001|2013-09-30 10:00,30,16.15,16.35,16.15,16.18,4466
20131001|2013-09-30 10:30,30,16.15,16.2,16.1,16.15,2048
20131001|2013-09-30 11:00,30,16.15,16.23,16.1,16.18,1981
20131001|2013-09-30 11:30,30,16.15,16.15,16.04,16.08,1359
20131001|2013-09-30 12:00,30,16.05,16.1,15.75,15.9,3698
20131001|2013-09-30 12:30,30,15.9,16.1,15.85,16,3064
20131001|2013-09-30 13:00,30,16.01,16.1,15.9,15.95,2797
20131001|2013-09-30 13:30,30,15.98,16,15.85,16,2185
20131001|2013-09-30 14:00,30,16,16.25,16,16.25,4169
20131001|2013-09-30 14:30,30,16.25,16.37,16.15,16.15,6012
20131001|2013-09-30 15:00,30,16.17,16.25,16.1,16.2,6608
20131001|2013-10-01 07:00,1,16.05,16.25,16,16.19,1751
20131001|2013-10-01 07:30,1,16.17,16.25,16.03,16.03,2060
20131001|2013-10-01 08:00,1,16,16.17,16,16.16,813
20131001|2013-10-01 08:30,1,16.2,16.25,15.92,16.15,7400
20131001|2013-10-01 09:00,1,16.15,16.2,15.9,15.95,6234
20131001|2013-10-01 09:30,1,15.95,15.98,15.83,15.9,3528
20131001|2013-10-01 10:00,1,15.9,15.95,15.8,15.87,2403
20131001|2013-10-01 10:30,1,15.87,15.9,15.7,15.7,2002
20131001|2013-10-01 11:00,1,15.7,15.9,15.7,15.81,4522
20131001|2013-10-01 11:30,1,15.85,15.94,15.8,15.9,1665
20131001|2013-10-01 12:00,1,15.9,15.92,15.8,15.86,1018
20131001|2013-10-01 12:30,1,15.85,15.88,15.8,15.85,1122
20131001|2013-10-01 13:00,1,15.89,15.98,15.85,15.95,1771
20131001|2013-10-01 13:30,1,15.95,15.95,15.8,15.85,1458
20131001|2013-10-01 14:00,1,15.88,15.95,15.85,15.9,2320
20131001|2013-10-01 14:30,1,15.9,15.91,15.55,15.57,7098
20131001|2013-10-01 15:00,1,15.55,15.6,15.4,15.45,8709
20131001|2013-10-02 07:00,2,15.75,15.9,15.75,15.9,850
20131001|2013-10-02 07:30,2,15.9,15.95,15.84,15.94,1592
20131001|2013-10-02 08:00,2,15.94,15.97,15.89,15.9,453
20131001|2013-10-02 08:30,2,15.95,16.15,15.9,16,8688
20131001|2013-10-02 09:00,2,16.05,16.25,16.02,16.14,6126
20131001|2013-10-02 09:30,2,16.15,16.2,16.03,16.08,4050
20131001|2013-10-02 10:00,2,16.1,16.1,15.89,16,3920
20131001|2013-10-02 10:30,2,15.95,16,15.85,16,3827
20131001|2013-10-02 11:00,2,16,16,15.9,16,1173
20131001|2013-10-02 11:30,2,15.97,16,15.9,15.95,1621
20131001|2013-10-02 12:00,2,15.95,16,15.8,15.8,3335
20131001|2013-10-02 12:30,2,15.83,15.9,15.75,15.85,1658
20131001|2013-10-02 13:00,2,15.83,16.1,15.82,16,3593
20131001|2013-10-02 13:30,2,16.01,16.2,16,16.15,3228
20131001|2013-10-02 14:00,2,16.15,16.35,16.15,16.25,4496
20131001|2013-10-02 14:30,2,16.25,16.35,16.15,16.2,6245
20131001|2013-10-02 15:00,2,16.15,16.4,16.15,16.35,9900
20131001|2013-10-03 07:00,3,16.35,16.44,16.35,16.4,634
20131001|2013-10-03 07:30,3,16.4,16.42,16.3,16.3,1345
20131001|2013-10-03 08:00,3,16.3,16.31,16.25,16.3,401
20131001|2013-10-03 08:30,3,16.25,16.55,16.25,16.5,13310
20131001|2013-10-03 09:00,3,16.5,16.85,16.48,16.8,7328
20131001|2013-10-03 09:30,3,16.78,17.18,16.78,16.95,9646
20131001|2013-10-03 10:00,3,16.97,17.15,16.89,17.13,3694
20131001|2013-10-03 10:30,3,17.1,17.73,17.1,17.67,13538
20131001|2013-10-03 11:00,3,17.68,18,17.55,17.68,10754
20131001|2013-10-03 11:30,3,17.65,17.65,17.03,17.05,9263
20131001|2013-10-03 12:00,3,17.05,17.15,16.73,16.75,5414
20131001|2013-10-03 12:30,3,16.75,16.95,16.65,16.7,4581
20131001|2013-10-03 13:00,3,16.75,17.41,16.73,16.92,5689
20131001|2013-10-03 13:30,3,16.93,17.17,16.9,17.05,3599
20131001|2013-10-03 14:00,3,17.08,17.15,16.98,17,2914
20131001|2013-10-03 14:30,3,17,17.1,16.9,17,5324
20131001|2013-10-03 15:00,3,17.05,17.25,17.02,17.25,7777
20131001|2013-10-04 07:00,4,17.1,17.15,17.05,17.1,1534
20131001|2013-10-04 07:30,4,17.15,17.17,17.1,17.11,328
20131001|2013-10-04 08:00,4,17.1,17.2,17.08,17.16,868
20131001|2013-10-04 08:30,4,17.15,17.45,17,17.15,10154
20131001|2013-10-04 09:00,4,17.1,17.2,16.91,17.1,7007
20131001|2013-10-04 09:30,4,17.05,17.07,16.85,17.06,4182
20131001|2013-10-04 10:00,4,17.07,17.18,17,17.08,2646
20131001|2013-10-04 10:30,4,17.07,17.1,16.92,17,4249
20131001|2013-10-04 11:00,4,17,17.05,16.85,16.88,2997
20131001|2013-10-04 11:30,4,16.9,16.96,16.75,16.88,1828
20131001|2013-10-04 12:00,4,16.85,17,16.85,16.97,892
20131001|2013-10-04 12:30,4,17,17.05,16.85,17.05,3509
20131001|2013-10-04 13:00,4,17.03,17.05,16.85,16.9,1120
20131001|2013-10-04 13:30,4,16.9,16.95,16.8,16.88,3442
20131001|2013-10-04 14:00,4,16.88,16.98,16.85,16.9,2926
20131001|2013-10-04 14:30,4,16.95,17,16.8,16.85,4534
20131001|2013-10-04 15:00,4,16.85,16.9,16.7,16.8,6968
20131001|2013-10-07 07:00,7,17.5,17.7,17.45,17.63,1082
20131001|2013-10-07 07:30,7,17.6,17.6,17.45,17.55,1145
20131001|2013-10-07 08:00,7,17.57,17.72,17.55,17.72,647
20131001|2013-10-07 08:30,7,17.75,17.9,17.5,17.7,8949
20131001|2013-10-07 09:00,7,17.7,17.8,17.45,17.5,5283
20131001|2013-10-07 09:30,7,17.5,17.6,17.45,17.57,4036
20131001|2013-10-07 10:00,7,17.58,17.8,17.55,17.77,4244
20131001|2013-10-07 10:30,7,17.75,17.82,17.65,17.8,5159
20131001|2013-10-07 11:00,7,17.77,18,17.74,18,1401
20131001|2013-10-07 11:30,7,17.95,18.02,17.85,17.98,2003
20131001|2013-10-07 12:00,7,17.95,18,17.8,17.9,2306
20131001|2013-10-07 12:30,7,17.85,18,17.85,17.9,1016
20131001|2013-10-07 13:00,7,17.88,17.93,17.73,17.8,4112
20131001|2013-10-07 13:30,7,17.8,17.9,17.74,17.77,2692
20131001|2013-10-07 14:00,7,17.8,18.05,17.75,18.05,3950
20131001|2013-10-07 14:30,7,18.05,18.45,18.03,18.35,9300
20131001|2013-10-07 15:00,7,18.35,18.5,18.3,18.5,7865
20131001|2013-10-08 07:00,8,18.4,18.4,18.2,18.22,1759
20131001|2013-10-08 07:30,8,18.25,18.3,18.17,18.17,1682
20131001|2013-10-08 08:00,8,18.2,18.25,18.13,18.21,1710
20131001|2013-10-08 08:30,8,18.2,18.45,18.15,18.25,12707
20131001|2013-10-08 09:00,8,18.25,18.35,18.18,18.2,6533
20131001|2013-10-08 09:30,8,18.25,18.65,18.2,18.6,6205
20131001|2013-10-08 10:00,8,18.62,18.95,18.6,18.9,5920
20131001|2013-10-08 10:30,8,18.93,19.6,18.9,19.25,12932
20131001|2013-10-08 11:00,8,19.22,19.4,19.15,19.3,4600
20131001|2013-10-08 11:30,8,19.3,19.45,19.08,19.15,3916
20131001|2013-10-08 12:00,8,19.15,19.4,19.05,19.2,2956
20131001|2013-10-08 12:30,8,19.22,19.5,19.1,19.45,2684
20131001|2013-10-08 13:00,8,19.45,19.83,19.4,19.43,7840
20131001|2013-10-08 13:30,8,19.42,19.7,19.3,19.51,5063
20131001|2013-10-08 14:00,8,19.55,19.71,19.05,19.1,10480
20131001|2013-10-08 14:30,8,19.1,19.4,19,19.37,9079
20131001|2013-10-08 15:00,8,19.38,19.4,19.25,19.4,6229
20131001|2013-10-09 07:00,9,19.1,19.22,19,19.05,1390
20131001|2013-10-09 07:30,9,19.05,19.2,19.05,19.15,424
20131001|2013-10-09 08:00,9,19.15,19.3,19.13,19.2,1057
20131001|2013-10-09 08:30,9,19.25,19.7,19.15,19.4,9933
20131001|2013-10-09 09:00,9,19.4,19.67,19.3,19.5,11173
20131001|2013-10-09 09:30,9,19.48,19.8,19.4,19.8,8771
20131001|2013-10-09 10:00,9,19.79,20.26,19.6,20.07,7105
20131001|2013-10-09 10:30,9,20.05,20.12,19.6,19.64,5623
20131001|2013-10-09 11:00,9,19.64,19.66,19.49,19.6,3713
20131001|2013-10-09 11:30,9,19.59,19.63,19.4,19.5,3104
20131001|2013-10-09 12:00,9,19.5,19.53,18.55,18.7,5980
20131001|2013-10-09 12:30,9,18.71,18.9,18.6,18.75,3450
20131001|2013-10-09 13:00,9,18.8,19.1,18.55,18.6,9315
20131001|2013-10-09 13:30,9,18.65,18.67,18.2,18.25,6849
20131001|2013-10-09 14:00,9,18.25,18.5,18.25,18.4,4548
20131001|2013-10-09 14:30,9,18.35,18.75,18.25,18.57,8675
20131001|2013-10-09 15:00,9,18.6,18.85,18.55,18.85,5607
20131001|2013-10-10 07:00,10,18.75,18.75,18.55,18.55,954
20131001|2013-10-10 08:00,10,17.7,17.7,17.45,17.5,3045
20131001|2013-10-10 08:30,10,17.45,17.52,16.75,17.1,14335
20131001|2013-10-10 09:00,10,17.05,17.23,17,17.09,6909
20131001|2013-10-10 09:30,10,17.1,17.25,16.95,17.15,8069
20131001|2013-10-10 10:00,10,17.2,17.37,17.05,17.07,4712
20131001|2013-10-10 10:30,10,17.07,17.07,16.6,16.73,5795
20131001|2013-10-10 11:00,10,16.7,16.82,16.65,16.8,2339
20131001|2013-10-10 11:30,10,16.75,16.8,16.72,16.78,1859
20131001|2013-10-10 12:00,10,16.8,16.95,16.78,16.9,2535
20131001|2013-10-10 12:30,10,16.9,16.96,16.7,16.75,2622
20131001|2013-10-10 13:00,10,16.75,16.95,16.75,16.85,1624
20131001|2013-10-10 13:30,10,16.9,16.9,16.75,16.75,1719
20131001|2013-10-10 14:00,10,16.75,16.8,16.28,16.35,9535
20131001|2013-10-10 14:30,10,16.35,16.45,16.18,16.2,5291
20131001|2013-10-10 15:00,10,16.2,16.4,16.2,16.4,6980
20131001|2013-10-11 07:00,11,16.3,16.3,16.15,16.2,1146
20131001|2013-10-11 07:30,11,16.25,16.25,16.18,16.24,541
20131001|2013-10-11 08:00,11,16.2,16.25,16.17,16.2,1073
20131001|2013-10-11 08:30,11,16.23,16.3,15.7,15.7,7938
20131001|2013-10-11 09:00,11,15.7,15.8,15.6,15.65,5406
20131001|2013-10-11 09:30,11,15.65,16,15.65,15.8,4308
20131001|2013-10-11 10:00,11,15.8,15.85,15.7,15.75,2112
20131001|2013-10-11 10:30,11,15.77,15.8,15.55,15.6,3943
20131001|2013-10-11 11:00,11,15.6,15.65,15.5,15.58,2220
20131001|2013-10-11 11:30,11,15.6,15.65,15.55,15.58,2116
20131001|2013-10-11 12:00,11,15.55,15.8,15.5,15.71,3350
20131001|2013-10-11 12:30,11,15.7,15.8,15.7,15.75,1438
20131001|2013-10-11 13:00,11,15.73,15.75,15.65,15.73,1611
20131001|2013-10-11 13:30,11,15.75,15.85,15.73,15.82,1225
20131001|2013-10-11 14:00,11,15.82,16.05,15.77,15.92,1757
20131001|2013-10-11 14:30,11,15.9,16.05,15.79,15.82,3459
20131001|2013-10-11 15:00,11,15.85,15.85,15.65,15.75,3248
20131001|2013-10-14 07:00,14,16.5,16.7,16.47,16.69,1676
20131001|2013-10-14 07:30,14,16.69,16.7,16.63,16.7,392
20131001|2013-10-14 08:00,14,16.7,16.71,16.58,16.65,550
20131001|2013-10-14 08:30,14,16.65,16.85,16.4,16.8,6581
20131001|2013-10-14 09:00,14,16.8,17.07,16.78,16.95,4588
20131001|2013-10-14 09:30,14,16.95,17.1,16.87,17.05,2804
20131001|2013-10-14 10:00,14,17.05,17.15,17,17,2362
20131001|2013-10-14 10:30,14,17,17.05,16.58,16.63,5614
20131001|2013-10-14 11:00,14,16.6,16.65,16.37,16.6,3886
20131001|2013-10-14 11:30,14,16.58,16.6,16.3,16.3,3344
20131001|2013-10-14 12:00,14,16.3,16.35,15.96,16.15,3234
20131001|2013-10-14 12:30,14,16.12,16.2,16,16.1,2624
20131001|2013-10-14 13:00,14,16.1,16.15,15.83,15.95,3444
20131001|2013-10-14 13:30,14,15.95,16.2,15.85,16,4825
20131001|2013-10-14 14:00,14,16,16.02,15.7,15.75,2723
20131001|2013-10-14 14:30,14,15.75,16.1,15.7,15.9,2900
20131001|2013-10-14 15:00,14,15.9,15.93,15.83,15.9,3327
20131001|2013-10-15 07:00,15,15.88,15.96,15.81,15.95,1411
20131001|2013-10-15 07:30,15,15.95,15.95,15.85,15.9,142
20131001|2013-10-15 08:00,15,15.9,16.15,15.8,16.05,2149
20131001|2013-10-15 08:30,15,16.09,16.6,15.95,16.26,7967
20131001|2013-10-15 09:00,15,16.25,16.3,15.99,16.05,3912
20131001|2013-10-15 09:30,15,16.05,16.35,15.98,16.27,2699
20131001|2013-10-15 10:00,15,16.29,16.43,15.9,16,4916
20131001|2013-10-15 10:30,15,16,16.35,15.99,16.23,2101
20131001|2013-10-15 11:00,15,16.25,16.53,16.25,16.48,1808
20131001|2013-10-15 11:30,15,16.5,16.65,16.4,16.6,1886
20131001|2013-10-15 12:00,15,16.62,16.87,16.6,16.87,2379
20131001|2013-10-15 12:30,15,16.89,16.98,16.73,16.81,2186
20131001|2013-10-15 13:00,15,16.8,17.35,16.73,17.33,3431
20131001|2013-10-15 13:30,15,17.33,18.2,17.33,17.7,8344
20131001|2013-10-15 14:00,15,17.7,17.8,17.3,17.42,4737
20131001|2013-10-15 14:30,15,17.44,18.17,17.42,18.15,5634
20131001|2013-10-15 15:00,15,18.15,18.28,18.15,18.15,4012
20131101|2013-02-19 07:30,19,19.35,19.35,19.32,19.32,11
20131101|2013-02-19 09:30,19,19.3,19.33,19.2,19.33,26
20131101|2013-02-19 12:00,19,19.58,19.58,19.58,19.58,2
20131101|2013-02-20 07:00,20,19.45,19.45,19.45,19.45,1
20131101|2013-02-20 08:30,20,19.55,19.6,19.55,19.6,26
20131101|2013-02-20 09:30,20,19.65,19.65,19.6,19.6,4
20131101|2013-02-20 10:00,20,19.65,19.65,19.65,19.65,1
20131101|2013-02-20 10:30,20,19.1,19.6,19.1,19.3,8
20131101|2013-02-20 11:00,20,19.55,19.55,19.5,19.5,8
20131101|2013-02-20 13:30,20,19.6,19.6,19.6,19.6,14
20131101|2013-02-20 14:00,20,19.6,19.65,19.6,19.65,41
20131101|2013-02-20 14:30,20,19.7,19.7,19.65,19.65,7
20131101|2013-02-20 15:00,20,19.65,19.75,19.65,19.75,23
20131101|2013-02-21 07:00,21,19.87,20.2,19.25,19.77,90
20131101|2013-02-21 07:30,21,19.8,19.81,19.73,19.73,11
20131101|2013-02-21 08:00,21,19.72,19.72,19.72,19.72,12
20131101|2013-02-21 08:30,21,19.8,20,19.79,20,69
20131101|2013-02-21 09:00,21,19.96,19.96,19.9,19.9,24
20131101|2013-02-21 09:30,21,19.9,19.9,19.9,19.9,2
20131101|2013-02-21 10:00,21,19.97,19.99,19.94,19.99,6
20131101|2013-02-21 11:00,21,20.07,20.07,20.04,20.04,8
20131101|2013-02-21 11:30,21,20.1,20.1,20.1,20.1,1
20131101|2013-02-21 13:00,21,20.08,20.08,20.04,20.04,2
20131101|2013-02-21 13:30,21,19.95,19.96,19.93,19.95,28
20131101|2013-02-21 14:00,21,19.9,19.9,19.89,19.89,5
20131101|2013-02-21 14:30,21,20.05,20.1,19.8,20.1,85
20131101|2013-02-21 15:00,21,20.05,20.1,20.05,20.1,6
20131101|2013-02-22 07:00,22,19.93,19.93,19.91,19.91,12
20131101|2013-02-22 08:00,22,19.85,19.95,19.85,19.85,5
20131101|2013-02-22 08:30,22,19.9,19.9,19.9,19.9,1
20131101|2013-02-22 09:00,22,19.9,19.98,19.9,19.94,81
20131101|2013-02-22 09:30,22,19.95,19.95,19.8,19.85,165
20131101|2013-02-22 10:00,22,19.87,19.87,19.85,19.85,5
20131101|2013-02-22 10:30,22,19.85,19.85,19.78,19.78,11
20131101|2013-02-22 11:00,22,19.72,19.75,19.72,19.72,17
20131101|2013-02-22 11:30,22,19.75,19.75,19.63,19.63,24
20131101|2013-02-22 12:00,22,19.65,19.75,19.65,19.75,34
20131101|2013-02-22 12:30,22,19.78,19.78,19.77,19.77,7
20131101|2013-02-22 13:00,22,19.77,19.77,19.77,19.77,3
20131101|2013-02-22 13:30,22,19.78,19.78,19.78,19.78,5
20131101|2013-02-22 14:00,22,19.73,19.73,19.7,19.7,6
20131101|2013-02-22 15:00,22,19.65,19.75,19.65,19.75,18
20131101|2013-02-25 07:30,25,19.6,19.62,19.54,19.54,6
20131101|2013-02-25 08:30,25,19.52,19.52,19.52,19.52,3
20131101|2013-02-25 09:00,25,19.4,19.54,19.37,19.54,25
20131101|2013-02-25 09:30,25,19.5,19.5,19.49,19.49,2
20131101|2013-02-25 10:00,25,19.6,19.64,19.57,19.58,48
20131101|2013-02-25 10:30,25,19.7,19.8,19.65,19.79,205
20131101|2013-02-25 11:00,25,19.75,19.77,19.7,19.7,126
20131101|2013-02-25 11:30,25,19.75,19.75,19.67,19.68,69
20131101|2013-02-25 12:00,25,19.74,19.8,19.74,19.8,7
20131101|2013-02-25 12:30,25,19.83,19.9,19.83,19.9,16
20131101|2013-02-25 13:00,25,20,20,19.95,19.98,112
20131101|2013-02-25 13:30,25,19.9,20.05,19.9,19.92,125
20131101|2013-02-25 14:00,25,20,20.4,19.99,20.4,22
20131101|2013-02-25 14:30,25,20.46,20.47,20.25,20.26,117
20131101|2013-02-25 15:00,25,20.1,20.1,20,20.03,9
20131101|2013-02-26 07:00,26,19.93,19.93,19.93,19.93,5
20131101|2013-02-26 07:30,26,20.1,20.1,20.1,20.1,1
20131101|2013-02-26 08:00,26,19.95,19.95,19.85,19.85,6
20131101|2013-02-26 08:30,26,19.78,19.79,19.75,19.75,18
20131101|2013-02-26 09:00,26,19.65,19.65,19.65,19.65,1
20131101|2013-02-26 09:30,26,20.05,20.05,19.98,19.98,64
20131101|2013-02-26 10:00,26,20.1,20.15,20.1,20.15,19
20131101|2013-02-26 11:00,26,20,20,19.89,19.92,15
20131101|2013-02-26 11:30,26,19.7,19.7,19.7,19.7,1
20131101|2013-02-26 12:00,26,19.65,19.65,19.65,19.65,1
20131101|2013-02-26 14:00,26,20.05,20.1,20.04,20.1,58
20131101|2013-02-26 14:30,26,19.92,19.93,19.92,19.93,12
20131101|2013-02-26 15:00,26,19.8,20,19.8,20,6
20131101|2013-02-27 07:00,27,19.95,19.98,19.95,19.98,7
20131101|2013-02-27 07:30,27,19.95,19.95,19.95,19.95,1
20131101|2013-02-27 08:00,27,19.9,19.9,19.86,19.86,9
20131101|2013-02-27 08:30,27,19.89,19.89,19.77,19.77,3
20131101|2013-02-27 09:30,27,19.65,19.7,19.59,19.65,102
20131101|2013-02-27 10:00,27,19.6,19.65,19.6,19.6,29
20131101|2013-02-27 10:30,27,19.61,19.61,19.55,19.55,11
20131101|2013-02-27 11:00,27,19.55,19.55,19.55,19.55,9
20131101|2013-02-27 11:30,27,19.5,19.63,19.5,19.63,44
20131101|2013-02-27 12:00,27,19.55,19.61,19.54,19.58,47
20131101|2013-02-27 13:00,27,19.5,19.55,19.5,19.54,6
20131101|2013-02-27 13:30,27,19.6,19.62,19.6,19.62,2
20131101|2013-02-27 14:00,27,19.6,19.6,19.44,19.46,190
20131101|2013-02-27 14:30,27,19.45,19.57,19.43,19.57,52
20131101|2013-02-27 15:00,27,19.54,19.65,19.54,19.65,68
20131101|2013-02-28 07:30,28,19.42,19.42,19.42,19.42,5
20131101|2013-02-28 08:00,28,19.4,19.4,19.4,19.4,1
20131101|2013-02-28 08:30,28,19.4,19.45,19.4,19.45,3
20131101|2013-02-28 09:00,28,19.35,19.44,19.35,19.44,5
20131101|2013-02-28 09:30,28,19.41,19.45,19.41,19.45,17
20131101|2013-02-28 10:30,28,19.55,19.55,19.55,19.55,1
20131101|2013-02-28 11:30,28,19.4,19.4,19.4,19.4,1
20131101|2013-02-28 12:00,28,19.32,19.35,19.32,19.35,15
20131101|2013-02-28 12:30,28,19.45,19.5,19.45,19.5,10
20131101|2013-02-28 13:00,28,19.45,19.45,19.39,19.4,39
20131101|2013-02-28 13:30,28,19.45,19.55,19.45,19.55,15
20131101|2013-02-28 14:00,28,19.61,19.61,19.61,19.61,2
20131101|2013-02-28 14:30,28,19.6,19.79,19.59,19.79,142
20131101|2013-02-28 15:00,28,19.8,19.89,19.72,19.75,92
20131101|2013-03-01 07:00,1,19.85,19.85,19.85,19.85,3
20131101|2013-03-01 08:30,1,19.85,19.85,19.6,19.61,5
20131101|2013-03-01 09:00,1,19.55,19.56,19.54,19.56,17
20131101|2013-03-01 09:30,1,19.55,19.6,19.49,19.6,7
20131101|2013-03-01 10:00,1,19.66,19.71,19.65,19.65,21
20131101|2013-03-01 11:00,1,19.56,19.56,19.56,19.56,3
20131101|2013-03-01 11:30,1,19.65,19.7,19.65,19.7,3
20131101|2013-03-01 12:00,1,19.7,19.7,19.68,19.69,36
20131101|2013-03-01 12:30,1,19.8,19.85,19.8,19.85,4
20131101|2013-03-01 13:00,1,19.81,19.81,19.75,19.8,16
20131101|2013-03-01 13:30,1,19.8,19.87,19.78,19.87,85
20131101|2013-03-01 14:00,1,19.9,19.95,19.9,19.95,9
20131101|2013-03-01 14:30,1,19.9,19.9,19.9,19.9,1
20131101|2013-03-04 10:00,4,19.6,19.6,19.5,19.5,4
20131101|2013-03-04 11:30,4,19.94,19.94,19.94,19.94,1
20131101|2013-03-04 13:00,4,19.7,19.7,19.62,19.62,4
20131101|2013-03-04 14:00,4,19.5,19.52,19.5,19.52,21
20131101|2013-03-04 14:30,4,19.5,19.6,19.5,19.6,9
20131101|2013-03-04 15:00,4,19.55,19.55,19.53,19.55,28
20131101|2013-03-05 07:00,5,19.4,19.4,19.31,19.31,6
20131101|2013-03-05 07:30,5,19.3,19.31,19.3,19.31,2
20131101|2013-03-05 08:00,5,19.33,19.36,19.33,19.34,48
20131101|2013-03-05 08:30,5,19.35,19.35,19.32,19.32,2
20131101|2013-03-05 09:00,5,19.35,19.45,19.35,19.4,13
20131101|2013-03-05 09:30,5,19.4,19.4,19.34,19.35,61
20131101|2013-03-05 10:00,5,19.3,19.3,19.3,19.3,2
20131101|2013-03-05 10:30,5,19.3,19.35,19.27,19.35,7
20131101|2013-03-05 11:00,5,19.35,19.4,19.34,19.35,120
20131101|2013-03-05 11:30,5,19.35,19.35,19.34,19.34,43
20131101|2013-03-05 12:00,5,19.35,19.38,19.33,19.33,41
20131101|2013-03-05 12:30,5,19.3,19.35,19.3,19.35,6
20131101|2013-03-05 13:00,5,19.4,19.43,19.38,19.41,15
20131101|2013-03-05 13:30,5,19.42,19.42,19.4,19.4,13
20131101|2013-03-05 14:00,5,19.3,19.31,19.28,19.28,13
20131101|2013-03-05 14:30,5,19.25,19.26,19.23,19.26,77
20131101|2013-03-05 15:00,5,19.2,19.2,19.13,19.2,37
20131101|2013-03-06 07:30,6,19.11,19.11,19.11,19.11,1
20131101|2013-03-06 08:00,6,19.11,19.11,19.11,19.11,15
20131101|2013-03-06 08:30,6,19.21,19.21,19.21,19.21,17
20131101|2013-03-06 09:00,6,19.11,19.19,19.11,19.19,3
20131101|2013-03-06 09:30,6,19.26,19.26,19.26,19.26,11
20131101|2013-03-06 10:00,6,19.18,19.18,19.18,19.18,1
20131101|2013-03-06 10:30,6,19.23,19.26,19.2,19.2,6
20131101|2013-03-06 11:00,6,19.27,19.3,19.15,19.15,41
20131101|2013-03-06 11:30,6,19.2,19.2,19.2,19.2,1
20131101|2013-03-06 12:00,6,19.2,19.2,19.2,19.2,1
20131101|2013-03-06 12:30,6,19.2,19.2,19.2,19.2,10
20131101|2013-03-06 13:30,6,19.1,19.1,19.1,19.1,4
20131101|2013-03-06 14:00,6,19.2,19.25,19.19,19.25,12
20131101|2013-03-06 14:30,6,19.3,19.3,19.15,19.15,61
20131101|2013-03-06 15:00,6,19.15,19.18,19.1,19.1,7
20131101|2013-03-07 07:00,7,19.08,19.1,19.08,19.09,17
20131101|2013-03-07 08:30,7,19.05,19.08,19.03,19.08,30
20131101|2013-03-07 10:00,7,19.05,19.05,19.05,19.05,10
20131101|2013-03-07 10:30,7,19.1,19.15,19.1,19.15,85
20131101|2013-03-07 11:00,7,19.15,19.15,19.14,19.14,10
20131101|2013-03-07 11:30,7,19.1,19.1,19.1,19.1,2
20131101|2013-03-07 12:00,7,19.1,19.1,19.1,19.1,8
20131101|2013-03-07 12:30,7,19.1,19.1,19.05,19.07,61
20131101|2013-03-07 13:00,7,19.15,19.15,19.1,19.14,98
20131101|2013-03-07 14:00,7,19.05,19.09,19.03,19.09,104
20131101|2013-03-07 14:30,7,19.09,19.09,19.09,19.09,2
20131101|2013-03-07 15:00,7,19.1,19.1,19.1,19.1,65
20131101|2013-03-08 07:30,8,19,19,19,19,1
20131101|2013-03-08 08:00,8,19.04,19.04,19.04,19.04,16
20131101|2013-03-08 08:30,8,19.05,19.05,19.03,19.05,11
20131101|2013-03-08 09:00,8,19.15,19.16,19.13,19.16,18
20131101|2013-03-08 10:00,8,19.1,19.1,19.05,19.05,68
20131101|2013-03-08 10:30,8,19.07,19.08,19.07,19.08,16
20131101|2013-03-08 11:00,8,19.11,19.11,19.08,19.08,18
20131101|2013-03-08 11:30,8,19.17,19.17,19.1,19.15,95
20131101|2013-03-08 12:00,8,19.15,19.15,19.12,19.12,8
20131101|2013-03-08 13:00,8,19.05,19.05,19.05,19.05,20
20131101|2013-03-08 14:00,8,19.11,19.11,19,19.05,36
20131101|2013-03-08 14:30,8,19.04,19.1,18.9,19.08,88
20131101|2013-03-08 15:00,8,19,19.05,19,19.04,15
20131101|2013-03-11 07:30,11,19.15,19.2,19.15,19.2,6
20131101|2013-03-11 08:00,11,19.13,19.13,19.13,19.13,33
20131101|2013-03-11 08:30,11,19.1,19.25,19.1,19.15,20
20131101|2013-03-11 09:00,11,19.17,19.17,19.17,19.17,1
20131101|2013-03-11 09:30,11,19.15,19.16,19.1,19.15,56
20131101|2013-03-11 10:00,11,19.08,19.13,19.08,19.13,3
20131101|2013-03-11 11:00,11,19.1,19.1,19.1,19.1,20
20131101|2013-03-11 11:30,11,19.05,19.1,19.05,19.1,10
20131101|2013-03-11 12:30,11,19.04,19.04,19.04,19.04,5
20131101|2013-03-11 13:00,11,19.1,19.1,19.07,19.07,45
20131101|2013-03-11 13:30,11,19.1,19.15,18.98,19,137
20131101|2013-03-11 14:00,11,19,19,19,19,21
20131101|2013-03-11 14:30,11,19,19.02,18.98,18.98,243
20131101|2013-03-11 15:00,11,19,19,18.94,18.94,16
20131101|2013-03-12 07:00,12,19.07,19.07,19.07,19.07,1
20131101|2013-03-12 07:30,12,19.05,19.05,19.05,19.05,2
20131101|2013-03-12 08:30,12,19.05,19.05,18.95,18.95,63
20131101|2013-03-12 09:30,12,19.01,19.05,19.01,19.05,37
20131101|2013-03-12 10:00,12,19.05,19.17,19.05,19.15,97
20131101|2013-03-12 10:30,12,19.15,19.2,19,19.01,25
20131101|2013-03-12 11:00,12,19.11,19.2,19.11,19.19,4
20131101|2013-03-12 11:30,12,19.12,19.14,19.1,19.1,3
20131101|2013-03-12 12:30,12,19.15,19.2,19.13,19.2,93
20131101|2013-03-12 13:00,12,19.25,19.3,19.24,19.25,117
20131101|2013-03-12 13:30,12,19.2,19.2,19.2,19.2,1
20131101|2013-03-12 15:00,12,19.05,19.05,19.05,19.05,3
20131101|2013-03-13 07:00,13,19.2,19.2,19.2,19.2,1
20131101|2013-03-13 08:00,13,19.15,19.15,19.15,19.15,5
20131101|2013-03-13 08:30,13,19.15,19.27,19.12,19.27,79
20131101|2013-03-13 09:00,13,19.25,19.25,19.25,19.25,7
20131101|2013-03-13 10:00,13,19.09,19.1,19.09,19.1,4
20131101|2013-03-13 10:30,13,19.15,19.15,19.15,19.15,1
20131101|2013-03-13 11:00,13,19.1,19.12,19.1,19.1,14
20131101|2013-03-13 11:30,13,19.05,19.09,19.04,19.09,19
20131101|2013-03-13 12:00,13,19.1,19.15,19.1,19.15,19
20131101|2013-03-13 12:30,13,19.1,19.1,19.1,19.1,3
20131101|2013-03-13 13:00,13,19.07,19.07,19.07,19.07,2
20131101|2013-03-13 13:30,13,19.08,19.08,19.08,19.08,3
20131101|2013-03-13 14:00,13,19.1,19.1,19.1,19.1,7
20131101|2013-03-13 15:00,13,19.13,19.15,19.13,19.15,13
20131101|2013-03-14 07:00,14,19.2,19.2,19.1,19.1,14
20131101|2013-03-14 08:30,14,19.15,19.15,19.14,19.14,17
20131101|2013-03-14 09:00,14,19.15,19.2,19.14,19.15,81
20131101|2013-03-14 10:00,14,19.15,19.15,19.15,19.15,11
20131101|2013-03-14 10:30,14,19.2,19.2,19.19,19.19,16
20131101|2013-03-14 11:30,14,19.19,19.19,19.08,19.1,150
20131101|2013-03-14 12:00,14,19.11,19.11,19.11,19.11,1
20131101|2013-03-14 12:30,14,19.15,19.15,19.15,19.15,13
20131101|2013-03-14 13:00,14,19.14,19.15,19.14,19.15,2
20131101|2013-03-14 13:30,14,19.12,19.13,19.1,19.13,7
20131101|2013-03-14 14:00,14,19.1,19.1,19.07,19.07,19
20131101|2013-03-14 14:30,14,19.05,19.13,19.05,19.13,58
20131101|2013-03-14 15:00,14,19.1,19.12,19.08,19.1,26
20131101|2013-03-15 07:00,15,19.05,19.05,19.05,19.05,10
20131101|2013-03-15 08:00,15,19.15,19.15,19.15,19.15,3
20131101|2013-03-15 08:30,15,19.15,19.15,19.15,19.15,2
20131101|2013-03-15 09:00,15,19.25,19.25,19.2,19.2,40
20131101|2013-03-15 09:30,15,19.2,19.2,19.17,19.18,38
20131101|2013-03-15 11:00,15,19.1,19.12,19.1,19.11,8
20131101|2013-03-15 14:30,15,19.18,19.18,19.16,19.16,9
20131101|2013-03-15 15:00,15,19.16,19.16,19.13,19.13,13
20131101|2013-03-18 07:00,18,19.39,19.54,19.39,19.53,42
20131101|2013-03-18 08:00,18,19.6,19.6,19.6,19.6,1
20131101|2013-03-18 08:30,18,19.35,19.37,19.3,19.3,21
20131101|2013-03-18 09:00,18,19.27,19.27,19.27,19.27,3
20131101|2013-03-18 09:30,18,19.2,19.28,19.2,19.22,4
20131101|2013-03-18 10:00,18,19.35,19.4,19.34,19.35,58
20131101|2013-03-18 10:30,18,19.35,19.4,19.35,19.37,19
20131101|2013-03-18 11:00,18,19.25,19.25,19.25,19.25,3
20131101|2013-03-18 11:30,18,19.25,19.3,19.25,19.27,7
20131101|2013-03-18 12:30,18,19.3,19.3,19.3,19.3,1
20131101|2013-03-18 13:30,18,19.25,19.25,19.25,19.25,2
20131101|2013-03-18 14:00,18,19.25,19.25,19.2,19.2,2
20131101|2013-03-18 14:30,18,19.45,19.5,19.34,19.34,16
20131101|2013-03-18 15:00,18,19.34,19.35,19.34,19.35,2
20131101|2013-03-19 07:30,19,19.15,19.2,19.11,19.2,12
20131101|2013-03-19 08:00,19,19.25,19.35,19.25,19.35,18
20131101|2013-03-19 08:30,19,19.35,19.35,19.35,19.35,3
20131101|2013-03-19 09:00,19,19.35,19.45,19.35,19.45,19
20131101|2013-03-19 09:30,19,19.5,19.55,19.5,19.55,11
20131101|2013-03-19 10:00,19,19.5,19.55,19.45,19.45,14
20131101|2013-03-19 10:30,19,19.45,19.8,19.44,19.8,65
20131101|2013-03-19 11:00,19,19.65,19.7,19.44,19.47,55
20131101|2013-03-19 11:30,19,19.41,19.5,19.41,19.5,42
20131101|2013-03-19 12:00,19,19.5,19.5,19.5,19.5,1
20131101|2013-03-19 12:30,19,19.6,19.65,19.6,19.6,26
20131101|2013-03-19 13:00,19,19.4,19.55,19.35,19.5,54
20131101|2013-03-19 13:30,19,19.4,19.46,19.39,19.46,20
20131101|2013-03-19 14:00,19,19.44,19.5,19.44,19.48,40
20131101|2013-03-19 14:30,19,19.49,19.49,19.36,19.38,166
20131101|2013-03-19 15:00,19,19.4,19.4,19.39,19.4,6
20131101|2013-03-20 07:00,20,19.4,19.4,19.3,19.35,27
20131101|2013-03-20 07:30,20,19.3,19.3,19.3,19.3,1
20131101|2013-03-20 08:00,20,19.3,19.3,19.3,19.3,2
20131101|2013-03-20 08:30,20,19.05,19.1,19.05,19.1,10
20131101|2013-03-20 09:00,20,19.25,19.28,19.25,19.28,28
20131101|2013-03-20 09:30,20,19.25,19.25,19.25,19.25,25
20131101|2013-03-20 10:00,20,19.25,19.25,19.25,19.25,2
20131101|2013-03-20 10:30,20,19.3,19.3,19.3,19.3,16
20131101|2013-03-20 11:00,20,19.29,19.29,19.25,19.25,5
20131101|2013-03-20 12:30,20,19.2,19.2,19.2,19.2,4
20131101|2013-03-20 13:00,20,19.25,19.25,19.15,19.15,7
20131101|2013-03-20 14:00,20,19.23,19.23,19.23,19.23,1
20131101|2013-03-20 14:30,20,19.25,19.25,19.2,19.25,12
20131101|2013-03-20 15:00,20,19.31,19.4,19.3,19.4,15
20131101|2013-03-21 07:00,21,19.4,19.4,19.4,19.4,1
20131101|2013-03-21 08:00,21,19.4,19.45,19.4,19.45,5
20131101|2013-03-21 08:30,21,19.5,19.5,19.4,19.4,4
20131101|2013-03-21 09:00,21,19.4,19.65,19.4,19.65,43
20131101|2013-03-21 09:30,21,19.65,19.65,19.5,19.5,11
20131101|2013-03-21 10:00,21,19.55,19.55,19.5,19.5,12
20131101|2013-03-21 10:30,21,19.45,19.45,19.45,19.45,1
20131101|2013-03-21 12:30,21,19.55,19.6,19.54,19.55,17
20131101|2013-03-21 13:00,21,19.55,19.55,19.5,19.51,14
20131101|2013-03-21 13:30,21,19.5,19.5,19.48,19.5,47
20131101|2013-03-21 14:00,21,19.5,19.55,19.5,19.5,7
20131101|2013-03-21 14:30,21,19.5,19.55,19.48,19.48,5
20131101|2013-03-21 15:00,21,19.55,19.55,19.45,19.45,3
20131101|2013-03-22 07:00,22,19.35,19.4,19.35,19.38,5
20131101|2013-03-22 07:30,22,19.3,19.3,19.3,19.3,1
20131101|2013-03-22 08:00,22,19.3,19.3,19.3,19.3,2
20131101|2013-03-22 08:30,22,19.3,19.43,19.3,19.43,7
20131101|2013-03-22 09:00,22,19.35,19.35,19.3,19.3,2
20131101|2013-03-22 09:30,22,19.3,19.4,19.3,19.4,32
20131101|2013-03-22 10:00,22,19.38,19.38,19.35,19.35,6
20131101|2013-03-22 10:30,22,19.4,19.4,19.4,19.4,2
20131101|2013-03-22 11:00,22,19.4,19.4,19.4,19.4,2
20131101|2013-03-22 11:30,22,19.35,19.35,19.35,19.35,11
20131101|2013-03-22 12:30,22,19.35,19.35,19.33,19.33,2
20131101|2013-03-22 13:00,22,19.4,19.45,19.4,19.43,35
20131101|2013-03-22 13:30,22,19.45,19.47,19.45,19.47,34
20131101|2013-03-22 14:00,22,19.47,19.48,19.47,19.48,5
20131101|2013-03-22 14:30,22,19.43,19.45,19.43,19.45,29
20131101|2013-03-22 15:00,22,19.4,19.45,19.38,19.45,221
20131101|2013-03-25 07:00,25,19.15,19.15,19.15,19.15,1
20131101|2013-03-25 07:30,25,19.25,19.3,19.25,19.3,13
20131101|2013-03-25 08:30,25,19.35,19.4,19.25,19.28,45
20131101|2013-03-25 09:00,25,19.25,19.38,19.25,19.38,64
20131101|2013-03-25 09:30,25,19.4,19.57,19.4,19.55,31
20131101|2013-03-25 10:00,25,19.6,19.65,19.5,19.65,44
20131101|2013-03-25 10:30,25,19.45,19.45,19.3,19.3,20
20131101|2013-03-25 11:00,25,19.35,19.4,19.35,19.4,2
20131101|2013-03-25 12:00,25,19.55,19.55,19.55,19.55,2
20131101|2013-03-25 13:00,25,19.34,19.34,19.34,19.34,1
20131101|2013-03-25 13:30,25,19.4,19.41,19.4,19.41,10
20131101|2013-03-25 14:00,25,19.45,19.45,19.45,19.45,10
20131101|2013-03-25 14:30,25,19.35,19.4,19.35,19.35,7
20131101|2013-03-25 15:00,25,19.2,19.2,19.2,19.2,2
20131101|2013-03-26 07:00,26,19.05,19.05,19.05,19.05,1
20131101|2013-03-26 07:30,26,19,19,19,19,7
20131101|2013-03-26 08:00,26,18.98,18.98,18.98,18.98,10
20131101|2013-03-26 08:30,26,18.97,19,18.93,18.95,66
20131101|2013-03-26 09:00,26,19,19.05,18.95,19.01,68
20131101|2013-03-26 09:30,26,19,19.15,18.98,19.07,64
20131101|2013-03-26 10:00,26,19.09,19.14,19.07,19.09,55
20131101|2013-03-26 10:30,26,19.05,19.05,19.05,19.05,18
20131101|2013-03-26 11:00,26,19.07,19.07,19.07,19.07,3
20131101|2013-03-26 11:30,26,19.1,19.11,19.09,19.09,9
20131101|2013-03-26 12:00,26,19.08,19.08,19.05,19.05,20
20131101|2013-03-26 13:00,26,19.05,19.05,19.04,19.04,22
20131101|2013-03-26 13:30,26,19.07,19.07,19.05,19.05,2
20131101|2013-03-26 14:00,26,19.08,19.08,19.08,19.08,20
20131101|2013-03-26 14:30,26,19.05,19.06,19.03,19.06,6
20131101|2013-03-26 15:00,26,19.07,19.1,19.05,19.1,40
20131101|2013-03-27 07:00,27,19.22,19.22,19.2,19.2,3
20131101|2013-03-27 07:30,27,19.17,19.18,19.17,19.18,4
20131101|2013-03-27 08:00,27,19.2,19.23,19.2,19.2,12
20131101|2013-03-27 08:30,27,19.25,19.4,19.25,19.25,42
20131101|2013-03-27 09:00,27,19.3,19.3,19.3,19.3,2
20131101|2013-03-27 09:30,27,19.13,19.17,19.13,19.17,37
20131101|2013-03-27 10:00,27,19.15,19.15,19.15,19.15,5
20131101|2013-03-27 10:30,27,19.1,19.15,19.09,19.15,7
20131101|2013-03-27 11:00,27,19.15,19.15,19.15,19.15,5
20131101|2013-03-27 11:30,27,19.2,19.32,19.17,19.32,89
20131101|2013-03-27 12:00,27,19.32,19.35,19.26,19.26,39
20131101|2013-03-27 12:30,27,19.25,19.25,19.2,19.2,2
20131101|2013-03-27 13:00,27,19.2,19.2,19.1,19.16,55
20131101|2013-03-27 13:30,27,19.11,19.12,19.1,19.1,6
20131101|2013-03-27 14:00,27,19.1,19.16,19.1,19.15,28
20131101|2013-03-27 14:30,27,19.15,19.15,19.15,19.15,4
20131101|2013-03-27 15:00,27,19.15,19.2,19.15,19.2,3
20131101|2013-03-28 08:00,28,19.15,19.16,19.15,19.16,3
20131101|2013-03-28 08:30,28,19.2,19.2,19.2,19.2,2
20131101|2013-03-28 09:00,28,19.2,19.2,19.2,19.2,9
20131101|2013-03-28 09:30,28,19.15,19.15,19.15,19.15,3
20131101|2013-03-28 10:00,28,19.15,19.17,19.15,19.17,2
20131101|2013-03-28 10:30,28,19.2,19.22,19.16,19.22,19
20131101|2013-03-28 11:00,28,19.2,19.25,19.2,19.22,7
20131101|2013-03-28 11:30,28,19.22,19.22,19.22,19.22,1
20131101|2013-03-28 13:00,28,19.23,19.23,19.23,19.23,1
20131101|2013-03-28 13:30,28,19.2,19.22,19.2,19.22,4
20131101|2013-03-28 14:00,28,19.21,19.25,19.21,19.25,10
20131101|2013-03-28 14:30,28,19.23,19.23,19.2,19.2,13
20131101|2013-03-28 15:00,28,19.2,19.3,19.2,19.25,81
20131101|2013-04-01 07:00,1,19.2,19.2,19.2,19.2,1
20131101|2013-04-01 07:30,1,19.17,19.2,19.17,19.2,6
20131101|2013-04-01 08:30,1,19.17,19.2,19.17,19.2,2
20131101|2013-04-01 09:00,1,19.25,19.3,19.2,19.2,26
20131101|2013-04-01 09:30,1,19.2,19.25,19.2,19.25,3
20131101|2013-04-01 10:00,1,19.26,19.3,19.24,19.27,16
20131101|2013-04-01 10:30,1,19.25,19.26,19.25,19.25,12
20131101|2013-04-01 11:30,1,19.25,19.25,19.2,19.2,13
20131101|2013-04-01 12:00,1,19.2,19.25,19.2,19.25,23
20131101|2013-04-01 12:30,1,19.25,19.25,19.25,19.25,1
20131101|2013-04-01 13:00,1,19.25,19.25,19.25,19.25,2
20131101|2013-04-01 13:30,1,19.3,19.3,19.25,19.25,26
20131101|2013-04-01 14:00,1,19.25,19.3,19.23,19.3,31
20131101|2013-04-01 14:30,1,19.3,19.31,19.3,19.31,7
20131101|2013-04-01 15:00,1,19.29,19.4,19.29,19.4,44
20131101|2013-04-02 07:00,2,19.15,19.2,19.15,19.17,11
20131101|2013-04-02 07:30,2,19.17,19.22,19.17,19.22,7
20131101|2013-04-02 08:00,2,19.2,19.23,19.2,19.22,6
20131101|2013-04-02 08:30,2,19.25,19.25,19,19.06,520
20131101|2013-04-02 09:00,2,19.1,19.1,19.1,19.1,34
20131101|2013-04-02 09:30,2,19.1,19.1,19.1,19.1,10
20131101|2013-04-02 10:00,2,19.07,19.08,19.07,19.08,3
20131101|2013-04-02 10:30,2,19.1,19.1,19.08,19.08,26
20131101|2013-04-02 11:00,2,19.08,19.1,19.08,19.1,15
20131101|2013-04-02 11:30,2,19.1,19.12,19.1,19.12,7
20131101|2013-04-02 12:00,2,19.13,19.15,19.13,19.13,27
20131101|2013-04-02 12:30,2,19.13,19.13,19.13,19.13,2
20131101|2013-04-02 13:00,2,19.12,19.13,19.12,19.12,8
20131101|2013-04-02 13:30,2,19.15,19.19,19.14,19.15,61
20131101|2013-04-02 14:00,2,19.15,19.15,19.11,19.15,89
20131101|2013-04-02 14:30,2,19.15,19.2,19.15,19.15,40
20131101|2013-04-02 15:00,2,19.12,19.19,19.05,19.15,116
20131101|2013-04-03 07:00,3,19.12,19.12,19.12,19.12,2
20131101|2013-04-03 08:00,3,19.1,19.12,19.1,19.12,54
20131101|2013-04-03 08:30,3,19.09,19.17,19.03,19.15,128
20131101|2013-04-03 09:00,3,19.2,19.2,19.15,19.15,22
20131101|2013-04-03 09:30,3,19.12,19.19,19.1,19.19,108
20131101|2013-04-03 10:00,3,19.19,19.25,19.15,19.15,35
20131101|2013-04-03 10:30,3,19.2,19.21,19.19,19.19,31
20131101|2013-04-03 11:00,3,19.16,19.18,19.15,19.17,8
20131101|2013-04-03 11:30,3,19.2,19.2,19.2,19.2,5
20131101|2013-04-03 12:00,3,19.17,19.2,19.15,19.2,55
20131101|2013-04-03 12:30,3,19.15,19.27,19.15,19.25,178
20131101|2013-04-03 13:00,3,19.25,19.27,19.1,19.1,81
20131101|2013-04-03 13:30,3,19.1,19.17,19.1,19.1,74
20131101|2013-04-03 14:00,3,19.1,19.19,19.1,19.1,78
20131101|2013-04-03 14:30,3,19.1,19.25,19.1,19.2,116
20131101|2013-04-03 15:00,3,19.23,19.3,19.2,19.25,64
20131101|2013-04-04 07:00,4,19.12,19.12,19.12,19.12,5
20131101|2013-04-04 07:30,4,19.15,19.22,19.15,19.2,8
20131101|2013-04-04 08:00,4,19.2,19.2,19.2,19.2,3
20131101|2013-04-04 08:30,4,19.2,19.23,19.2,19.23,3
20131101|2013-04-04 09:00,4,19.25,19.45,19.25,19.35,89
20131101|2013-04-04 09:30,4,19.35,19.39,19.25,19.35,118
20131101|2013-04-04 10:00,4,19.35,19.35,19.32,19.35,23
20131101|2013-04-04 10:30,4,19.35,19.4,19.32,19.35,84
20131101|2013-04-04 11:00,4,19.39,19.45,19.38,19.4,67
20131101|2013-04-04 11:30,4,19.4,19.4,19.32,19.35,13
20131101|2013-04-04 12:00,4,19.37,19.37,19.32,19.32,42
20131101|2013-04-04 12:30,4,19.33,19.33,19.2,19.2,20
20131101|2013-04-04 13:00,4,19.25,19.35,19.24,19.35,107
20131101|2013-04-04 13:30,4,19.35,19.35,19.25,19.28,66
20131101|2013-04-04 14:00,4,19.25,19.25,19.25,19.25,4
20131101|2013-04-04 14:30,4,19.25,19.27,19.15,19.15,93
20131101|2013-04-04 15:00,4,19.14,19.2,19.1,19.2,270
20131101|2013-04-05 07:00,5,19.45,19.55,19.4,19.41,51
20131101|2013-04-05 07:30,5,19.45,19.75,19.43,19.71,153
20131101|2013-04-05 08:00,5,19.75,19.75,19.65,19.71,112
20131101|2013-04-05 08:30,5,19.71,19.71,19.58,19.59,55
20131101|2013-04-05 09:00,5,19.6,19.63,19.59,19.59,20
20131101|2013-04-05 09:30,5,19.55,19.56,19.45,19.45,13
20131101|2013-04-05 10:00,5,19.35,19.35,19.32,19.35,14
20131101|2013-04-05 10:30,5,19.4,19.49,19.35,19.49,36
20131101|2013-04-05 11:00,5,19.5,19.55,19.5,19.5,13
20131101|2013-04-05 11:30,5,19.45,19.45,19.45,19.45,1
20131101|2013-04-05 12:00,5,19.45,19.47,19.43,19.43,9
20131101|2013-04-05 12:30,5,19.4,19.45,19.38,19.42,50
20131101|2013-04-05 13:00,5,19.4,19.42,19.4,19.42,7
20131101|2013-04-05 13:30,5,19.37,19.37,19.37,19.37,6
20131101|2013-04-05 14:00,5,19.4,19.45,19.37,19.45,65
20131101|2013-04-05 14:30,5,19.35,19.36,19.23,19.23,38
20131101|2013-04-05 15:00,5,19.2,19.3,19.2,19.3,162
20131101|2013-04-08 07:00,8,19.21,19.21,19.17,19.18,7
20131101|2013-04-08 07:30,8,19.15,19.15,19.12,19.12,3
20131101|2013-04-08 08:00,8,19.15,19.15,19.12,19.12,11
20131101|2013-04-08 08:30,8,19.15,19.25,19.13,19.18,58
20131101|2013-04-08 09:00,8,19.2,19.2,19.15,19.17,45
20131101|2013-04-08 09:30,8,19.1,19.17,19.1,19.13,93
20131101|2013-04-08 10:00,8,19.12,19.12,19.09,19.09,23
20131101|2013-04-08 10:30,8,19.08,19.08,19,19,18
20131101|2013-04-08 11:00,8,19.04,19.09,19.04,19.08,7
20131101|2013-04-08 12:00,8,19.02,19.02,19.02,19.02,5
20131101|2013-04-08 12:30,8,19.05,19.1,19,19,43
20131101|2013-04-08 13:00,8,19,19.01,19,19.01,2
20131101|2013-04-08 13:30,8,19.03,19.05,19.01,19.03,10
20131101|2013-04-08 14:00,8,19.05,19.05,19.05,19.05,1
20131101|2013-04-08 14:30,8,19.01,19.01,18.95,18.95,7
20131101|2013-04-08 15:00,8,18.96,18.99,18.95,18.95,28
20131101|2013-04-09 07:00,9,18.95,18.97,18.9,18.9,46
20131101|2013-04-09 07:30,9,18.85,18.85,18.85,18.85,4
20131101|2013-04-09 08:30,9,18.9,19,18.9,19,18
20131101|2013-04-09 09:00,9,18.95,18.97,18.95,18.95,14
20131101|2013-04-09 09:30,9,18.96,19.07,18.96,19.05,21
20131101|2013-04-09 10:00,9,19.02,19.02,19.02,19.02,1
20131101|2013-04-09 10:30,9,19,19,19,19,2
20131101|2013-04-09 11:00,9,18.92,18.93,18.92,18.92,49
20131101|2013-04-09 11:30,9,18.93,18.93,18.9,18.9,55
20131101|2013-04-09 12:00,9,18.85,18.87,18.83,18.87,17
20131101|2013-04-09 12:30,9,18.87,18.87,18.85,18.85,11
20131101|2013-04-09 13:00,9,18.88,18.9,18.88,18.9,2
20131101|2013-04-09 13:30,9,18.88,18.88,18.8,18.86,22
20131101|2013-04-09 14:00,9,18.9,18.9,18.84,18.84,5
20131101|2013-04-09 14:30,9,18.87,18.9,18.85,18.9,7
20131101|2013-04-09 15:00,9,18.9,18.9,18.87,18.87,6
20131101|2013-04-10 07:00,10,18.8,18.8,18.75,18.78,27
20131101|2013-04-10 07:30,10,18.75,18.8,18.73,18.8,60
20131101|2013-04-10 08:00,10,18.75,18.75,18.75,18.75,4
20131101|2013-04-10 08:30,10,18.7,18.75,18.65,18.7,92
20131101|2013-04-10 09:00,10,18.67,18.67,18.58,18.58,42
20131101|2013-04-10 09:30,10,18.58,18.6,18.58,18.6,6
20131101|2013-04-10 10:00,10,18.58,18.6,18.58,18.6,46
20131101|2013-04-10 10:30,10,18.6,18.65,18.55,18.62,104
20131101|2013-04-10 11:00,10,18.58,18.6,18.58,18.6,5
20131101|2013-04-10 11:30,10,18.58,18.58,18.57,18.57,9
20131101|2013-04-10 12:00,10,18.55,18.57,18.55,18.55,4
20131101|2013-04-10 12:30,10,18.55,18.55,18.55,18.55,5
20131101|2013-04-10 13:00,10,18.58,18.58,18.56,18.56,2
20131101|2013-04-10 13:30,10,18.6,18.6,18.58,18.58,16
20131101|2013-04-10 14:00,10,18.6,18.6,18.58,18.6,18
20131101|2013-04-10 14:30,10,18.6,18.6,18.58,18.59,7
20131101|2013-04-10 15:00,10,18.57,18.7,18.56,18.7,38
20131101|2013-04-11 07:00,11,18.6,18.6,18.55,18.56,19
20131101|2013-04-11 07:30,11,18.56,18.57,18.49,18.5,77
20131101|2013-04-11 08:00,11,18.55,18.55,18.52,18.55,15
20131101|2013-04-11 08:30,11,18.5,18.5,18.5,18.5,23
20131101|2013-04-11 09:00,11,18.5,18.5,18.42,18.42,29
20131101|2013-04-11 09:30,11,18.45,18.45,18.45,18.45,1
20131101|2013-04-11 10:00,11,18.42,18.55,18.4,18.55,48
20131101|2013-04-11 10:30,11,18.55,18.6,18.55,18.57,4
20131101|2013-04-11 11:00,11,18.55,18.65,18.55,18.65,17
20131101|2013-04-11 11:30,11,18.6,18.62,18.6,18.62,6
20131101|2013-04-11 12:00,11,18.55,18.55,18.55,18.55,4
20131101|2013-04-11 13:00,11,18.62,18.62,18.62,18.62,2
20131101|2013-04-11 13:30,11,18.65,18.65,18.65,18.65,17
20131101|2013-04-11 14:00,11,18.65,18.72,18.65,18.69,23
20131101|2013-04-11 14:30,11,18.72,18.72,18.66,18.69,12
20131101|2013-04-11 15:00,11,18.65,18.7,18.65,18.7,24
20131101|2013-04-12 07:00,12,18.75,18.75,18.75,18.75,2
20131101|2013-04-12 07:30,12,18.8,18.8,18.7,18.71,17
20131101|2013-04-12 08:00,12,18.74,18.74,18.74,18.74,7
20131101|2013-04-12 08:30,12,18.75,18.85,18.7,18.7,102
20131101|2013-04-12 09:00,12,18.71,18.74,18.68,18.7,16
20131101|2013-04-12 09:30,12,18.7,18.8,18.7,18.8,38
20131101|2013-04-12 10:00,12,18.8,18.82,18.75,18.75,75
20131101|2013-04-12 10:30,12,18.7,18.71,18.68,18.68,4
20131101|2013-04-12 11:00,12,18.68,18.68,18.65,18.65,5
20131101|2013-04-12 12:00,12,18.63,18.63,18.6,18.6,4
20131101|2013-04-12 12:30,12,18.65,18.65,18.65,18.65,4
20131101|2013-04-12 13:30,12,18.68,18.68,18.65,18.65,10
20131101|2013-04-12 14:00,12,18.55,18.6,18.53,18.6,31
20131101|2013-04-12 14:30,12,18.5,18.54,18.5,18.5,40
20131101|2013-04-12 15:00,12,18.52,18.52,18.4,18.4,57
20131101|2013-04-15 07:00,15,18.6,18.6,18.48,18.5,59
20131101|2013-04-15 07:30,15,18.45,18.46,18.45,18.46,11
20131101|2013-04-15 08:00,15,18.45,18.46,18.45,18.45,4
20131101|2013-04-15 08:30,15,18.45,18.53,18.4,18.5,36
20131101|2013-04-15 09:00,15,18.5,18.5,18.49,18.5,12
20131101|2013-04-15 09:30,15,18.45,18.45,18.4,18.41,18
20131101|2013-04-15 10:00,15,18.45,18.53,18.45,18.53,13
20131101|2013-04-15 10:30,15,18.55,18.7,18.53,18.7,15
20131101|2013-04-15 11:00,15,18.7,18.75,18.67,18.7,29
20131101|2013-04-15 11:30,15,18.69,18.71,18.6,18.62,46
20131101|2013-04-15 12:00,15,18.6,18.7,18.6,18.7,143
20131101|2013-04-15 12:30,15,18.73,18.75,18.68,18.75,24
20131101|2013-04-15 13:00,15,18.75,18.8,18.75,18.8,24
20131101|2013-04-15 13:30,15,18.7,18.77,18.65,18.77,25
20131101|2013-04-15 14:00,15,18.77,18.86,18.69,18.76,80
20131101|2013-04-15 14:30,15,18.8,19.75,18.78,19.12,314
20131101|2013-04-15 15:00,15,19.15,19.5,19.13,19.39,94
20131101|2013-04-16 07:00,16,18.74,18.75,18.53,18.7,41
20131101|2013-04-16 07:30,16,18.7,18.85,18.67,18.85,34
20131101|2013-04-16 08:00,16,18.8,18.87,18.8,18.85,87
20131101|2013-04-16 08:30,16,18.83,18.95,18.71,18.75,58
20131101|2013-04-16 09:00,16,18.76,18.85,18.75,18.75,102
20131101|2013-04-16 09:30,16,18.82,18.88,18.77,18.77,73
20131101|2013-04-16 10:00,16,18.75,18.75,18.7,18.71,21
20131101|2013-04-16 10:30,16,18.68,18.7,18.6,18.65,47
20131101|2013-04-16 11:00,16,18.6,18.6,18.6,18.6,1
20131101|2013-04-16 11:30,16,18.62,18.62,18.6,18.6,2
20131101|2013-04-16 12:00,16,18.58,18.58,18.55,18.55,5
20131101|2013-04-16 12:30,16,18.55,18.6,18.55,18.55,26
20131101|2013-04-16 13:00,16,18.58,18.61,18.55,18.6,62
20131101|2013-04-16 13:30,16,18.6,18.62,18.5,18.5,53
20131101|2013-04-16 14:00,16,18.53,18.6,18.53,18.54,57
20131101|2013-04-16 14:30,16,18.55,18.6,18.4,18.44,132
20131101|2013-04-16 15:00,16,18.44,18.67,18.44,18.67,259
20131101|2013-04-17 07:00,17,18.89,18.9,18.88,18.88,7
20131101|2013-04-17 07:30,17,18.85,18.91,18.84,18.84,21
20131101|2013-04-17 08:00,17,18.84,18.89,18.8,18.84,15
20131101|2013-04-17 08:30,17,18.85,18.95,18.75,18.76,304
20131101|2013-04-17 09:00,17,18.75,18.85,18.73,18.85,45
20131101|2013-04-17 09:30,17,18.85,19.15,18.85,19.1,251
20131101|2013-04-17 10:00,17,19.13,19.15,18.74,18.74,249
20131101|2013-04-17 10:30,17,18.75,18.94,18.65,18.89,812
20131101|2013-04-17 11:00,17,18.93,19.15,18.93,19.1,91
20131101|2013-04-17 11:30,17,19.1,19.1,19,19,137
20131101|2013-04-17 12:00,17,18.95,18.98,18.89,18.9,93
20131101|2013-04-17 12:30,17,18.9,18.9,18.8,18.85,36
20131101|2013-04-17 13:00,17,18.87,18.95,18.87,18.92,93
20131101|2013-04-17 13:30,17,18.95,19.02,18.95,19.02,24
20131101|2013-04-17 14:00,17,19,19.05,18.9,19,222
20131101|2013-04-17 14:30,17,18.95,19.03,18.75,18.75,328
20131101|2013-04-17 15:00,17,18.8,18.9,18.7,18.8,467
20131101|2013-04-17 15:30,17,18.84,18.84,18.84,18.84,46
20131101|2013-04-18 07:00,18,18.68,18.75,18.65,18.65,24
20131101|2013-04-18 07:30,18,18.7,18.77,18.67,18.73,29
20131101|2013-04-18 08:00,18,18.75,18.85,18.74,18.85,42
20131101|2013-04-18 08:30,18,18.8,19.04,18.8,18.95,356
20131101|2013-04-18 09:00,18,18.95,19.18,18.95,19,224
20131101|2013-04-18 09:30,18,18.95,19.05,18.9,18.95,137
20131101|2013-04-18 10:00,18,19,19.05,18.9,19,230
20131101|2013-04-18 10:30,18,19,19.18,19,19.1,92
20131101|2013-04-18 11:00,18,19.1,19.13,19.09,19.1,42
20131101|2013-04-18 11:30,18,19.15,19.15,19.05,19.05,12
20131101|2013-04-18 12:00,18,19.05,19.11,19.03,19.1,21
20131101|2013-04-18 12:30,18,19.15,19.2,19.15,19.2,15
20131101|2013-04-18 13:00,18,19.2,19.3,19.18,19.2,22
20131101|2013-04-18 13:30,18,19.2,19.33,19.2,19.32,46
20131101|2013-04-18 14:00,18,19.25,19.27,19.05,19.1,152
20131101|2013-04-18 14:30,18,19.12,19.13,18.96,19.03,58
20131101|2013-04-18 15:00,18,19.03,19.3,19.02,19.2,349
20131101|2013-04-18 15:30,18,19.24,19.24,19.24,19.24,46
20131101|2013-04-19 07:00,19,19,19.1,19,19.05,112
20131101|2013-04-19 07:30,19,19.05,19.1,19,19.04,147
20131101|2013-04-19 08:00,19,19.02,19.05,18.99,18.99,137
20131101|2013-04-19 08:30,19,19.06,19.18,18.96,19.05,436
20131101|2013-04-19 09:00,19,19.07,19.15,19.03,19.13,197
20131101|2013-04-19 09:30,19,19.1,19.15,18.98,18.98,104
20131101|2013-04-19 10:00,19,18.97,18.97,18.83,18.89,203
20131101|2013-04-19 10:30,19,18.92,18.99,18.82,18.99,157
20131101|2013-04-19 11:00,19,18.95,18.95,18.95,18.95,1
20131101|2013-04-19 11:30,19,18.95,19.05,18.95,19.05,78
20131101|2013-04-19 12:00,19,19.1,19.22,19.05,19.05,316
20131101|2013-04-19 12:30,19,19.05,19.1,19.05,19.05,110
20131101|2013-04-19 13:00,19,19.06,19.08,19,19.01,80
20131101|2013-04-19 13:30,19,19,19.1,19,19.1,70
20131101|2013-04-19 14:00,19,19.13,19.13,19.05,19.05,209
20131101|2013-04-19 14:30,19,19.05,19.1,18.95,19.1,353
20131101|2013-04-19 15:00,19,19.05,19.45,19.05,19.45,1955
20131101|2013-04-19 15:30,19,19.43,19.43,19.43,19.43,20
20131101|2013-04-22 07:00,22,19.35,19.35,19.09,19.1,216
20131101|2013-04-22 07:30,22,19.1,19.23,19.09,19.18,184
20131101|2013-04-22 08:00,22,19.2,19.25,19.17,19.19,147
20131101|2013-04-22 08:30,22,19.2,19.28,19.1,19.1,495
20131101|2013-04-22 09:00,22,19.15,19.32,19.14,19.26,155
20131101|2013-04-22 09:30,22,19.3,19.35,19.1,19.12,200
20131101|2013-04-22 10:00,22,19.1,19.17,19.1,19.1,194
20131101|2013-04-22 10:30,22,19.1,19.16,19.08,19.1,125
20131101|2013-04-22 11:00,22,19.1,19.1,18.95,18.95,190
20131101|2013-04-22 11:30,22,18.95,19,18.95,19,78
20131101|2013-04-22 12:00,22,18.99,19.05,18.98,19,25
20131101|2013-04-22 12:30,22,19,19,18.97,19,16
20131101|2013-04-22 13:00,22,19,19,18.85,18.89,176
20131101|2013-04-22 13:30,22,18.85,18.91,18.8,18.87,123
20131101|2013-04-22 14:00,22,18.84,18.9,18.8,18.83,173
20131101|2013-04-22 14:30,22,18.85,19,18.85,18.98,89
20131101|2013-04-22 15:00,22,18.95,19,18.9,19,499
20131101|2013-04-22 15:30,22,18.99,18.99,18.99,18.99,179
20131101|2013-04-23 07:00,23,18.85,18.85,18.63,18.65,116
20131101|2013-04-23 07:30,23,18.65,18.7,18.6,18.7,52
20131101|2013-04-23 08:00,23,18.68,18.72,18.63,18.65,31
20131101|2013-04-23 08:30,23,18.6,18.65,18.55,18.6,136
20131101|2013-04-23 09:00,23,18.58,18.58,18.5,18.5,102
20131101|2013-04-23 09:30,23,18.5,18.55,18.45,18.53,90
20131101|2013-04-23 10:00,23,18.5,18.53,18.45,18.48,106
20131101|2013-04-23 10:30,23,18.45,18.48,18.43,18.48,56
20131101|2013-04-23 11:00,23,18.47,18.5,18.45,18.5,28
20131101|2013-04-23 11:30,23,18.48,18.55,18.48,18.53,34
20131101|2013-04-23 12:00,23,18.55,19.5,18.53,18.58,378
20131101|2013-04-23 12:30,23,18.6,18.6,18.5,18.5,89
20131101|2013-04-23 13:00,23,18.5,18.55,18.5,18.54,69
20131101|2013-04-23 13:30,23,18.6,18.6,18.51,18.51,23
20131101|2013-04-23 14:00,23,18.53,18.53,18.48,18.48,115
20131101|2013-04-23 14:30,23,18.45,18.48,18.4,18.4,58
20131101|2013-04-23 15:00,23,18.43,18.5,18.39,18.4,389
20131101|2013-04-23 15:30,23,18.41,18.42,18.41,18.42,335
20131101|2013-04-24 07:00,24,18.35,18.45,18.29,18.31,196
20131101|2013-04-24 07:30,24,18.35,18.4,18.32,18.35,406
20131101|2013-04-24 08:00,24,18.35,18.36,18.32,18.33,53
20131101|2013-04-24 08:30,24,18.3,18.41,18.3,18.36,235
20131101|2013-04-24 09:00,24,18.39,18.4,18.35,18.4,82
20131101|2013-04-24 09:30,24,18.35,18.36,18.25,18.25,236
20131101|2013-04-24 10:00,24,18.25,18.33,18.25,18.25,209
20131101|2013-04-24 10:30,24,18.25,18.3,18.25,18.28,22
20131101|2013-04-24 11:00,24,18.27,18.28,18.25,18.27,11
20131101|2013-04-24 11:30,24,18.3,18.3,18.25,18.3,10
20131101|2013-04-24 12:00,24,18.25,18.28,18.2,18.23,49
20131101|2013-04-24 12:30,24,18.23,18.23,18.23,18.23,1
20131101|2013-04-24 13:00,24,18.23,18.23,18.23,18.23,2
20131101|2013-04-24 13:30,24,18.23,18.23,18.2,18.23,35
20131101|2013-04-24 14:00,24,18.2,18.3,18.2,18.25,91
20131101|2013-04-24 14:30,24,18.26,18.35,18.25,18.35,108
20131101|2013-04-24 15:00,24,18.35,18.4,18.25,18.4,746
20131101|2013-04-24 15:30,24,18.38,18.38,18.37,18.38,144
20131101|2013-04-25 07:00,25,18.25,18.27,18.15,18.15,120
20131101|2013-04-25 07:30,25,18.17,18.17,18.15,18.15,28
20131101|2013-04-25 08:00,25,18.17,18.2,18.15,18.18,65
20131101|2013-04-25 08:30,25,18.15,18.25,18.1,18.2,90
20131101|2013-04-25 09:00,25,18.2,18.21,18.1,18.13,61
20131101|2013-04-25 09:30,25,18.15,18.16,18.12,18.15,17
20131101|2013-04-25 10:00,25,18.2,18.2,18.15,18.15,34
20131101|2013-04-25 10:30,25,18.2,18.2,18.18,18.2,8
20131101|2013-04-25 11:00,25,18.19,18.19,18.16,18.17,7
20131101|2013-04-25 11:30,25,18.15,18.15,18.13,18.13,13
20131101|2013-04-25 12:00,25,18.15,18.15,18.12,18.14,3
20131101|2013-04-25 12:30,25,18.15,18.17,18.11,18.11,14
20131101|2013-04-25 13:00,25,18.15,18.19,18.14,18.16,31
20131101|2013-04-25 13:30,25,18.19,18.33,18.15,18.33,79
20131101|2013-04-25 14:00,25,18.33,18.4,18.31,18.4,26
20131101|2013-04-25 14:30,25,18.35,18.39,18.25,18.34,119
20131101|2013-04-25 15:00,25,18.33,18.4,18.3,18.4,336
20131101|2013-04-25 15:30,25,18.38,18.39,18.36,18.37,77
20131101|2013-04-26 07:00,26,18.45,18.46,18.4,18.43,80
20131101|2013-04-26 07:30,26,18.45,18.55,18.45,18.52,115
20131101|2013-04-26 08:00,26,18.5,18.55,18.4,18.4,114
20131101|2013-04-26 08:30,26,18.4,18.47,18.25,18.25,290
20131101|2013-04-26 09:00,26,18.25,18.46,18.2,18.35,174
20131101|2013-04-26 09:30,26,18.36,18.36,18.25,18.35,91
20131101|2013-04-26 10:00,26,18.36,18.37,18.35,18.37,14
20131101|2013-04-26 10:30,26,18.35,18.4,18.3,18.4,200
20131101|2013-04-26 11:00,26,18.4,18.41,18.3,18.34,50
20131101|2013-04-26 11:30,26,18.3,18.4,18.3,18.32,355
20131101|2013-04-26 12:00,26,18.25,18.28,18.25,18.25,55
20131101|2013-04-26 12:30,26,18.25,18.28,18.2,18.2,38
20131101|2013-04-26 13:00,26,18.2,18.4,18.2,18.3,100
20131101|2013-04-26 13:30,26,18.3,18.33,18.25,18.25,21
20131101|2013-04-26 14:00,26,18.25,18.28,18.2,18.2,44
20131101|2013-04-26 14:30,26,18.2,18.25,18.2,18.2,158
20131101|2013-04-26 15:00,26,18.23,18.4,18.21,18.3,565
20131101|2013-04-26 16:30,26,18.32,18.32,18.32,18.32,162
20131101|2013-04-29 07:00,29,18.2,18.2,18.11,18.12,92
20131101|2013-04-29 07:30,29,18.15,18.15,18.14,18.14,15
20131101|2013-04-29 08:00,29,18.1,18.1,18.1,18.1,26
20131101|2013-04-29 08:30,29,18.15,18.21,18.1,18.1,178
20131101|2013-04-29 09:00,29,18.05,18.1,18,18,73
20131101|2013-04-29 09:30,29,18.05,18.2,18.05,18.05,240
20131101|2013-04-29 10:00,29,18.05,18.1,18,18,113
20131101|2013-04-29 10:30,29,18,18.04,17.95,17.95,135
20131101|2013-04-29 11:00,29,17.95,17.98,17.9,17.91,75
20131101|2013-04-29 11:30,29,17.9,17.95,17.87,17.95,152
20131101|2013-04-29 12:00,29,17.97,18.04,17.95,18,148
20131101|2013-04-29 12:30,29,18,18.04,17.9,17.94,90
20131101|2013-04-29 13:00,29,17.95,18.05,17.93,18,118
20131101|2013-04-29 13:30,29,18,18.04,17.95,17.98,111
20131101|2013-04-29 14:00,29,17.99,18.13,17.99,18.1,199
20131101|2013-04-29 14:30,29,18.1,18.2,18.05,18.1,209
20131101|2013-04-29 15:00,29,18.13,18.25,18.1,18.2,161
20131101|2013-04-30 07:00,30,18.25,18.25,18.2,18.23,13
20131101|2013-04-30 07:30,30,18.2,18.21,18.17,18.2,15
20131101|2013-04-30 08:00,30,18.22,18.22,18.18,18.2,21
20131101|2013-04-30 08:30,30,18.2,18.24,18.15,18.2,322
20131101|2013-04-30 09:00,30,18.17,18.25,18.15,18.2,287
20131101|2013-04-30 09:30,30,18.2,18.24,18.1,18.15,152
20131101|2013-04-30 10:00,30,18.15,18.15,18.05,18.1,78
20131101|2013-04-30 10:30,30,18.09,18.1,17.95,18,244
20131101|2013-04-30 11:00,30,18,18.05,17.95,18.05,129
20131101|2013-04-30 11:30,30,18.05,18.05,17.95,18.01,48
20131101|2013-04-30 12:00,30,18,18.1,17.99,18.09,361
20131101|2013-04-30 12:30,30,18.05,18.1,18,18,48
20131101|2013-04-30 13:00,30,18.05,18.1,18.04,18.05,59
20131101|2013-04-30 13:30,30,18.1,18.1,18,18,27
20131101|2013-04-30 14:00,30,18.05,18.05,18.03,18.05,6
20131101|2013-04-30 14:30,30,18.02,18.02,17.9,18,148
20131101|2013-04-30 15:00,30,17.99,18.05,17.95,18.05,346
20131101|2013-04-30 15:30,30,18.03,18.03,18.02,18.03,156
20131101|2013-05-01 07:00,1,18.05,18.05,18,18.01,12
20131101|2013-05-01 07:30,1,18,18.1,18,18.03,32
20131101|2013-05-01 08:00,1,18.1,18.14,18.1,18.1,23
20131101|2013-05-01 08:30,1,18.1,18.17,18.07,18.1,243
20131101|2013-05-01 09:00,1,18.1,18.19,18.1,18.1,173
20131101|2013-05-01 09:30,1,18.15,18.2,18.05,18.16,208
20131101|2013-05-01 10:00,1,18.15,18.2,18.1,18.15,121
20131101|2013-05-01 10:30,1,18.15,18.19,18.05,18.1,419
20131101|2013-05-01 11:00,1,18.1,18.13,18.05,18.13,45
20131101|2013-05-01 11:30,1,18.13,18.15,18.11,18.15,23
20131101|2013-05-01 12:00,1,18.18,18.2,18.13,18.13,33
20131101|2013-05-01 12:30,1,18.1,18.17,18.1,18.17,49
20131101|2013-05-01 13:00,1,18.1,18.15,18.05,18.1,113
20131101|2013-05-01 13:30,1,18.1,18.2,18.1,18.15,101
20131101|2013-05-01 14:00,1,18.2,18.35,18.15,18.34,201
20131101|2013-05-01 14:30,1,18.35,18.37,18.25,18.33,247
20131101|2013-05-01 15:00,1,18.3,18.35,18.3,18.35,359
20131101|2013-05-01 15:30,1,18.32,18.34,18.32,18.32,133
20131101|2013-05-02 07:00,2,18.2,18.22,18.2,18.22,15
20131101|2013-05-02 07:30,2,18.2,18.22,18.1,18.2,135
20131101|2013-05-02 08:00,2,18.25,18.3,18.22,18.25,132
20131101|2013-05-02 08:30,2,18.25,18.36,18.2,18.36,106
20131101|2013-05-02 09:00,2,18.35,18.37,18.2,18.25,280
20131101|2013-05-02 09:30,2,18.25,18.25,18.15,18.18,69
20131101|2013-05-02 10:00,2,18.17,18.17,18.1,18.1,32
20131101|2013-05-02 10:30,2,18.12,18.12,18.12,18.12,3
20131101|2013-05-02 11:00,2,18.15,18.15,18.12,18.15,82
20131101|2013-05-02 11:30,2,18.16,18.16,18.1,18.1,10
20131101|2013-05-02 12:00,2,18.1,18.13,18.05,18.1,25
20131101|2013-05-02 13:00,2,18.05,18.08,18,18,162
20131101|2013-05-02 13:30,2,18.05,18.05,18.05,18.05,16
20131101|2013-05-02 14:00,2,18.05,18.1,18,18.05,61
20131101|2013-05-02 14:30,2,18.1,18.15,18.05,18.11,82
20131101|2013-05-02 15:00,2,18.13,18.24,18.1,18.2,291
20131101|2013-05-02 15:30,2,18.23,18.24,18.22,18.23,174
20131101|2013-05-03 07:00,3,18.2,18.27,18.2,18.25,150
20131101|2013-05-03 07:30,3,18.2,18.27,17.95,17.95,196
20131101|2013-05-03 08:00,3,17.95,17.98,17.9,17.98,20
20131101|2013-05-03 08:30,3,17.98,18.1,17.98,18.08,120
20131101|2013-05-03 09:00,3,18.1,18.15,18.03,18.1,65
20131101|2013-05-03 09:30,3,18,18.1,18,18.1,36
20131101|2013-05-03 10:00,3,18.1,18.1,18.03,18.1,161
20131101|2013-05-03 10:30,3,18.1,18.15,18.05,18.05,233
20131101|2013-05-03 11:00,3,18.1,18.1,18,18.05,52
20131101|2013-05-03 11:30,3,18.05,18.1,18.03,18.1,52
20131101|2013-05-03 12:00,3,18.1,18.15,18.05,18.15,86
20131101|2013-05-03 12:30,3,18.1,18.15,18.05,18.1,209
20131101|2013-05-03 13:00,3,18.15,18.15,18.1,18.15,67
20131101|2013-05-03 13:30,3,18.15,18.15,18.1,18.13,79
20131101|2013-05-03 14:00,3,18.15,18.22,18.1,18.15,468
20131101|2013-05-03 14:30,3,18.15,18.17,18.05,18.1,304
20131101|2013-05-03 15:00,3,18.09,18.1,18,18,674
20131101|2013-05-03 15:30,3,18.02,18.02,18.01,18.01,154
20131101|2013-05-06 07:00,6,18.05,18.12,18.05,18.12,36
20131101|2013-05-06 07:30,6,18.15,18.15,18.09,18.1,42
20131101|2013-05-06 08:00,6,18.1,18.1,18.1,18.1,3
20131101|2013-05-06 08:30,6,18.1,18.12,18.05,18.07,47
20131101|2013-05-06 09:00,6,18.05,18.07,17.95,17.95,91
20131101|2013-05-06 09:30,6,17.96,17.98,17.95,17.98,48
20131101|2013-05-06 10:00,6,18,18,17.92,17.93,84
20131101|2013-05-06 10:30,6,17.95,17.95,17.9,17.9,57
20131101|2013-05-06 11:00,6,17.91,17.91,17.9,17.9,27
20131101|2013-05-06 11:30,6,17.95,17.95,17.93,17.93,18
20131101|2013-05-06 12:00,6,17.95,17.95,17.91,17.91,15
20131101|2013-05-06 12:30,6,17.95,17.95,17.9,17.9,26
20131101|2013-05-06 13:00,6,17.95,17.95,17.8,17.8,421
20131101|2013-05-06 13:30,6,17.83,17.83,17.8,17.8,21
20131101|2013-05-06 14:00,6,17.81,17.84,17.81,17.84,7
20131101|2013-05-06 14:30,6,17.85,17.95,17.84,17.87,666
20131101|2013-05-06 15:00,6,17.88,17.9,17.7,17.75,371
20131101|2013-05-06 15:30,6,17.73,17.74,17.73,17.74,151
20131101|2013-05-07 07:00,7,17.6,17.6,17.58,17.6,68
20131101|2013-05-07 07:30,7,17.6,17.65,17.6,17.64,105
20131101|2013-05-07 08:00,7,17.6,17.6,17.56,17.57,65
20131101|2013-05-07 08:30,7,17.6,17.63,17.55,17.6,195
20131101|2013-05-07 09:00,7,17.6,17.69,17.59,17.6,267
20131101|2013-05-07 09:30,7,17.6,17.65,17.57,17.65,55
20131101|2013-05-07 10:00,7,17.65,17.7,17.65,17.66,51
20131101|2013-05-07 10:30,7,17.65,17.68,17.65,17.68,29
20131101|2013-05-07 11:00,7,17.65,17.65,17.61,17.62,23
20131101|2013-05-07 11:30,7,17.65,17.65,17.6,17.6,48
20131101|2013-05-07 12:00,7,17.59,17.65,17.59,17.62,28
20131101|2013-05-07 12:30,7,17.65,17.65,17.61,17.62,45
20131101|2013-05-07 13:00,7,17.65,17.65,17.6,17.62,64
20131101|2013-05-07 13:30,7,17.64,17.65,17.62,17.65,72
20131101|2013-05-07 14:00,7,17.6,17.62,17.6,17.62,32
20131101|2013-05-07 14:30,7,17.65,17.65,17.55,17.59,273
20131101|2013-05-07 15:00,7,17.58,17.65,17.57,17.62,507
20131101|2013-05-07 15:30,7,17.63,17.63,17.62,17.62,60
20131101|2013-05-08 07:00,8,17.6,17.63,17.6,17.62,57
20131101|2013-05-08 07:30,8,17.62,17.67,17.6,17.67,6
20131101|2013-05-08 08:00,8,17.67,17.67,17.67,17.67,1
20131101|2013-05-08 08:30,8,17.65,17.7,17.62,17.62,147
20131101|2013-05-08 09:00,8,17.63,17.63,17.58,17.58,36
20131101|2013-05-08 09:30,8,17.6,17.6,17.57,17.6,300
20131101|2013-05-08 10:00,8,17.59,17.65,17.55,17.62,108
20131101|2013-05-08 10:30,8,17.65,17.65,17.62,17.65,14
20131101|2013-05-08 11:00,8,17.62,17.7,17.62,17.69,31
20131101|2013-05-08 11:30,8,17.69,17.7,17.69,17.7,24
20131101|2013-05-08 12:00,8,17.7,17.7,17.7,17.7,4
20131101|2013-05-08 12:30,8,17.7,17.7,17.7,17.7,10
20131101|2013-05-08 13:00,8,17.7,17.7,17.7,17.7,5
20131101|2013-05-08 13:30,8,17.7,17.8,17.7,17.8,64
20131101|2013-05-08 14:00,8,17.78,17.82,17.6,17.64,921
20131101|2013-05-08 14:30,8,17.64,17.65,17.6,17.63,155
20131101|2013-05-08 15:00,8,17.65,17.75,17.63,17.75,318
20131101|2013-05-08 15:30,8,17.73,17.73,17.72,17.72,173
20131101|2013-05-09 07:00,9,17.8,17.85,17.8,17.85,20
20131101|2013-05-09 07:30,9,17.85,17.85,17.8,17.8,49
20131101|2013-05-09 08:00,9,17.8,17.8,17.75,17.75,19
20131101|2013-05-09 08:30,9,17.75,17.78,17.74,17.75,43
20131101|2013-05-09 09:00,9,17.8,17.95,17.75,17.89,185
20131101|2013-05-09 09:30,9,17.85,17.89,17.84,17.87,104
20131101|2013-05-09 10:00,9,17.85,17.9,17.85,17.9,20
20131101|2013-05-09 10:30,9,17.81,17.85,17.8,17.83,76
20131101|2013-05-09 11:00,9,17.82,17.9,17.82,17.9,36
20131101|2013-05-09 11:30,9,17.85,17.9,17.85,17.85,34
20131101|2013-05-09 12:00,9,17.8,17.85,17.8,17.85,33
20131101|2013-05-09 12:30,9,17.8,17.85,17.78,17.85,49
20131101|2013-05-09 13:00,9,17.84,17.9,17.83,17.85,115
20131101|2013-05-09 13:30,9,17.9,18.05,17.88,18.05,215
20131101|2013-05-09 14:00,9,18.05,18.1,17.8,17.87,298
20131101|2013-05-09 14:30,9,17.85,17.98,17.84,17.88,496
20131101|2013-05-09 15:00,9,17.85,17.95,17.84,17.9,335
20131101|2013-05-09 15:30,9,17.88,17.89,17.88,17.88,202
20131101|2013-05-10 07:00,10,17.87,17.93,17.85,17.93,90
20131101|2013-05-10 07:30,10,17.91,17.91,17.91,17.91,1
20131101|2013-05-10 08:00,10,17.93,17.98,17.9,17.98,90
20131101|2013-05-10 08:30,10,17.95,18.02,17.91,17.91,157
20131101|2013-05-10 09:00,10,17.9,18.05,17.87,18.04,415
20131101|2013-05-10 09:30,10,18.05,18.1,18.02,18.05,208
20131101|2013-05-10 10:00,10,18.04,18.05,18.02,18.05,23
20131101|2013-05-10 10:30,10,18.05,18.11,18.02,18.11,111
20131101|2013-05-10 11:00,10,18.14,18.2,18.11,18.13,158
20131101|2013-05-10 11:30,10,18.13,18.2,18.12,18.2,30
20131101|2013-05-10 12:00,10,18.15,18.15,18.09,18.1,93
20131101|2013-05-10 12:30,10,18.1,18.2,18.08,18.2,253
20131101|2013-05-10 13:00,10,18.15,18.2,18.12,18.15,108
20131101|2013-05-10 13:30,10,18.13,18.15,18.09,18.13,225
20131101|2013-05-10 14:00,10,18.11,18.13,18.08,18.13,81
20131101|2013-05-10 14:30,10,18.11,18.13,18.01,18.01,279
20131101|2013-05-10 15:00,10,18.05,18.15,18,18,498
20131101|2013-05-10 15:30,10,18.04,18.04,18.03,18.03,181
20131101|2013-05-13 07:00,13,18.15,18.21,18.15,18.2,20
20131101|2013-05-13 07:30,13,18.15,18.15,18.1,18.14,29
20131101|2013-05-13 08:00,13,18.1,18.14,18.09,18.09,28
20131101|2013-05-13 08:30,13,18.1,18.2,18.09,18.2,112
20131101|2013-05-13 09:00,13,18.2,18.2,18.12,18.15,76
20131101|2013-05-13 09:30,13,18.1,18.15,18.1,18.13,147
20131101|2013-05-13 10:00,13,18.13,18.2,18.1,18.15,520
20131101|2013-05-13 10:30,13,18.14,18.14,18.06,18.09,139
20131101|2013-05-13 11:00,13,18.08,18.1,18.08,18.09,22
20131101|2013-05-13 11:30,13,18.1,18.15,18.09,18.15,72
20131101|2013-05-13 12:00,13,18.16,18.2,18.16,18.17,8
20131101|2013-05-13 12:30,13,18.2,18.2,18.18,18.18,29
20131101|2013-05-13 13:00,13,18.15,18.2,18.15,18.16,27
20131101|2013-05-13 13:30,13,18.17,18.2,18.14,18.14,77
20131101|2013-05-13 14:00,13,18.15,18.2,18.15,18.17,9
20131101|2013-05-13 14:30,13,18.2,18.2,18.1,18.19,210
20131101|2013-05-13 15:00,13,18.15,18.2,18.1,18.15,205
20131101|2013-05-13 15:30,13,18.13,18.13,18.12,18.12,155
20131101|2013-05-14 07:00,14,18.1,18.1,18.07,18.07,10
20131101|2013-05-14 07:30,14,18.1,18.12,18.07,18.1,49
20131101|2013-05-14 08:00,14,18.11,18.12,18.09,18.1,30
20131101|2013-05-14 08:30,14,18.1,18.1,18.02,18.03,82
20131101|2013-05-14 09:00,14,18.03,18.08,18.02,18.05,76
20131101|2013-05-14 09:30,14,18.05,18.05,18.04,18.04,29
20131101|2013-05-14 10:00,14,18.03,18.09,18.03,18.05,45
20131101|2013-05-14 10:30,14,18.06,18.1,18.05,18.09,20
20131101|2013-05-14 11:00,14,18.06,18.1,18.06,18.07,63
20131101|2013-05-14 11:30,14,18.05,18.1,18.05,18.1,7
20131101|2013-05-14 12:00,14,18.05,18.1,18.05,18.1,31
20131101|2013-05-14 12:30,14,18.06,18.12,18.06,18.12,36
20131101|2013-05-14 13:00,14,18.15,18.16,18.11,18.12,41
20131101|2013-05-14 13:30,14,18.15,18.15,18.13,18.15,11
20131101|2013-05-14 14:00,14,18.13,18.15,18.1,18.11,66
20131101|2013-05-14 14:30,14,18.1,18.12,18.05,18.1,112
20131101|2013-05-14 15:00,14,18.09,18.1,18.05,18.09,251
20131101|2013-05-14 15:30,14,18.09,18.1,18.07,18.09,182
20131101|2013-05-15 07:00,15,18.15,18.2,18.15,18.19,33
20131101|2013-05-15 07:30,15,18.2,18.2,18.2,18.2,15
20131101|2013-05-15 08:00,15,18.24,18.24,18.24,18.24,16
20131101|2013-05-15 08:30,15,18.2,18.22,18.19,18.2,56
20131101|2013-05-15 09:00,15,18.18,18.24,18.16,18.19,133
20131101|2013-05-15 09:30,15,18.19,18.2,18.15,18.16,35
20131101|2013-05-15 10:00,15,18.16,18.18,18.1,18.14,140
20131101|2013-05-15 10:30,15,18.14,18.17,18.11,18.15,116
20131101|2013-05-15 11:00,15,18.15,18.25,18.15,18.25,105
20131101|2013-05-15 11:30,15,18.24,18.3,18.22,18.25,46
20131101|2013-05-15 12:00,15,18.3,18.3,18.27,18.28,55
20131101|2013-05-15 12:30,15,18.28,18.3,18.21,18.25,308
20131101|2013-05-15 13:00,15,18.22,18.3,18.22,18.22,54
20131101|2013-05-15 13:30,15,18.23,18.3,18.23,18.25,116
20131101|2013-05-15 14:00,15,18.25,18.3,18.25,18.26,69
20131101|2013-05-15 14:30,15,18.25,18.3,18.15,18.2,335
20131101|2013-05-15 15:00,15,18.18,18.25,18.15,18.25,670
20131101|2013-05-15 15:30,15,18.22,18.23,18.22,18.22,169
20131101|2013-05-16 07:00,16,18.2,18.2,18.17,18.2,39
20131101|2013-05-16 07:30,16,18.24,18.3,18.22,18.3,83
20131101|2013-05-16 08:00,16,18.3,18.3,18.3,18.3,6
20131101|2013-05-16 08:30,16,18.25,18.34,18.25,18.28,211
20131101|2013-05-16 09:00,16,18.3,18.38,18.28,18.3,233
20131101|2013-05-16 09:30,16,18.3,18.33,18.26,18.27,47
20131101|2013-05-16 10:00,16,18.28,18.29,18.2,18.22,226
20131101|2013-05-16 10:30,16,18.21,18.22,18.18,18.22,50
20131101|2013-05-16 11:00,16,18.25,18.25,18.2,18.23,109
20131101|2013-05-16 11:30,16,18.23,18.25,18.22,18.25,52
20131101|2013-05-16 12:00,16,18.23,18.25,18.23,18.25,7
20131101|2013-05-16 12:30,16,18.23,18.25,18.23,18.25,38
20131101|2013-05-16 13:00,16,18.25,18.27,18.2,18.23,66
20131101|2013-05-16 13:30,16,18.25,18.28,18.23,18.26,33
20131101|2013-05-16 14:00,16,18.26,18.45,18.26,18.37,251
20131101|2013-05-16 14:30,16,18.37,18.4,18.35,18.35,383
20131101|2013-05-16 15:00,16,18.37,18.5,18.35,18.45,1221
20131101|2013-05-16 15:30,16,18.48,18.49,18.48,18.49,278
20131101|2013-05-17 07:00,17,18.35,18.37,18.32,18.32,76
20131101|2013-05-17 07:30,17,18.35,18.35,18.3,18.32,68
20131101|2013-05-17 08:00,17,18.32,18.35,18.25,18.34,84
20131101|2013-05-17 08:30,17,18.35,18.35,18.27,18.32,158
20131101|2013-05-17 09:00,17,18.3,18.32,18.28,18.31,135
20131101|2013-05-17 09:30,17,18.3,18.41,18.3,18.41,304
20131101|2013-05-17 10:00,17,18.45,18.47,18.4,18.45,166
20131101|2013-05-17 10:30,17,18.43,18.46,18.42,18.46,80
20131101|2013-05-17 11:00,17,18.45,18.48,18.44,18.47,207
20131101|2013-05-17 11:30,17,18.47,18.5,18.45,18.46,90
20131101|2013-05-17 12:00,17,18.47,18.47,18.4,18.42,226
20131101|2013-05-17 12:30,17,18.42,18.43,18.35,18.4,156
20131101|2013-05-17 13:00,17,18.4,18.4,18.3,18.33,316
20131101|2013-05-17 13:30,17,18.3,18.32,18.25,18.31,37
20131101|2013-05-17 14:00,17,18.29,18.35,18.26,18.26,251
20131101|2013-05-17 14:30,17,18.25,18.3,18.22,18.22,576
20131101|2013-05-17 15:00,17,18.23,18.35,18.22,18.35,723
20131101|2013-05-17 15:30,17,18.32,18.33,18.31,18.32,228
20131101|2013-05-20 07:00,20,18.25,18.38,18.25,18.38,67
20131101|2013-05-20 07:30,20,18.37,18.4,18.35,18.38,64
20131101|2013-05-20 08:00,20,18.38,18.38,18.35,18.35,19
20131101|2013-05-20 08:30,20,18.4,18.4,18.25,18.26,230
20131101|2013-05-20 09:00,20,18.25,18.28,18.2,18.28,149
20131101|2013-05-20 09:30,20,18.28,18.3,18.24,18.25,69
20131101|2013-05-20 10:00,20,18.25,18.27,18.2,18.27,47
20131101|2013-05-20 10:30,20,18.26,18.28,18.25,18.28,162
20131101|2013-05-20 11:00,20,18.29,18.35,18.28,18.35,142
20131101|2013-05-20 11:30,20,18.35,18.41,18.35,18.4,43
20131101|2013-05-20 12:00,20,18.4,18.45,18.4,18.42,10
20131101|2013-05-20 12:30,20,18.43,18.43,18.35,18.35,364
20131101|2013-05-20 13:00,20,18.35,18.4,18.35,18.35,62
20131101|2013-05-20 13:30,20,18.34,18.4,18.33,18.37,40
20131101|2013-05-20 14:00,20,18.38,18.45,18.35,18.4,116
20131101|2013-05-20 14:30,20,18.41,18.5,18.4,18.45,359
20131101|2013-05-20 15:00,20,18.47,18.55,18.43,18.54,1116
20131101|2013-05-21 07:00,21,18.5,18.5,18.45,18.5,34
20131101|2013-05-21 07:30,21,18.5,18.55,18.5,18.52,50
20131101|2013-05-21 08:00,21,18.5,18.5,18.46,18.49,35
20131101|2013-05-21 08:30,21,18.5,18.55,18.45,18.51,173
20131101|2013-05-21 09:00,21,18.5,18.69,18.48,18.68,415
20131101|2013-05-21 09:30,21,18.66,18.69,18.6,18.61,167
20131101|2013-05-21 10:00,21,18.6,18.62,18.54,18.62,155
20131101|2013-05-21 10:30,21,18.6,18.6,18.53,18.6,118
20131101|2013-05-21 11:00,21,18.55,18.57,18.55,18.56,62
20131101|2013-05-21 11:30,21,18.56,18.6,18.55,18.6,12
20131101|2013-05-21 12:00,21,18.6,18.6,18.55,18.59,45
20131101|2013-05-21 12:30,21,18.6,18.67,18.57,18.65,104
20131101|2013-05-21 13:00,21,18.65,18.7,18.65,18.7,158
20131101|2013-05-21 13:30,21,18.72,18.74,18.7,18.74,31
20131101|2013-05-21 14:00,21,18.75,18.8,18.7,18.78,340
20131101|2013-05-21 14:30,21,18.78,18.8,18.73,18.8,677
20131101|2013-05-21 15:00,21,18.8,18.9,18.77,18.85,1408
20131101|2013-05-21 15:30,21,18.87,18.87,18.85,18.86,248
20131101|2013-05-22 07:00,22,18.7,18.8,18.7,18.77,27
20131101|2013-05-22 07:30,22,18.79,18.83,18.75,18.75,156
20131101|2013-05-22 08:00,22,18.8,18.8,18.73,18.73,48
20131101|2013-05-22 08:30,22,18.7,18.74,18.61,18.64,249
20131101|2013-05-22 09:00,22,18.65,18.67,18.5,18.59,498
20131101|2013-05-22 09:30,22,18.56,18.8,18.56,18.7,657
20131101|2013-05-22 10:00,22,18.75,18.75,18.58,18.63,116
20131101|2013-05-22 10:30,22,18.65,18.65,18.58,18.62,65
20131101|2013-05-22 11:00,22,18.65,18.66,18.61,18.66,270
20131101|2013-05-22 11:30,22,18.7,18.7,18.6,18.6,43
20131101|2013-05-22 12:00,22,18.63,18.75,18.6,18.74,66
20131101|2013-05-22 12:30,22,18.76,18.8,18.73,18.75,199
20131101|2013-05-22 13:00,22,18.7,18.92,18.68,18.85,470
20131101|2013-05-22 13:30,22,18.8,18.9,18.75,18.75,123
20131101|2013-05-22 14:00,22,18.8,18.85,18.71,18.85,271
20131101|2013-05-22 14:30,22,18.85,18.85,18.7,18.7,219
20131101|2013-05-22 15:00,22,18.71,18.75,18.63,18.75,790
20131101|2013-05-22 16:00,22,18.75,18.75,18.74,18.74,45
20131101|2013-05-23 07:00,23,19,19.23,19,19.2,177
20131101|2013-05-23 07:30,23,19.2,19.27,19.19,19.24,173
20131101|2013-05-23 08:00,23,19.25,19.31,19.23,19.29,566
20131101|2013-05-23 08:30,23,19.3,19.3,19.1,19.14,545
20131101|2013-05-23 09:00,23,19.11,19.14,18.8,18.85,510
20131101|2013-05-23 09:30,23,18.88,18.95,18.87,18.91,236
20131101|2013-05-23 10:00,23,18.86,18.89,18.7,18.74,228
20131101|2013-05-23 10:30,23,18.74,18.8,18.7,18.76,145
20131101|2013-05-23 11:00,23,18.75,18.85,18.7,18.81,81
20131101|2013-05-23 11:30,23,18.83,18.9,18.77,18.85,117
20131101|2013-05-23 12:00,23,18.84,18.93,18.83,18.91,81
20131101|2013-05-23 12:30,23,18.92,18.93,18.79,18.79,99
20131101|2013-05-23 13:00,23,18.8,18.85,18.75,18.76,34
20131101|2013-05-23 13:30,23,18.8,18.85,18.7,18.75,77
20131101|2013-05-23 14:00,23,18.77,18.82,18.73,18.8,74
20131101|2013-05-23 14:30,23,18.8,18.9,18.76,18.82,392
20131101|2013-05-23 15:00,23,18.85,18.9,18.8,18.9,162
20131101|2013-05-23 15:30,23,18.82,18.83,18.82,18.83,142
20131101|2013-05-24 07:00,24,18.92,18.92,18.85,18.9,43
20131101|2013-05-24 07:30,24,18.88,18.93,18.86,18.92,61
20131101|2013-05-24 08:00,24,18.93,18.96,18.9,18.93,25
20131101|2013-05-24 08:30,24,18.95,19,18.9,18.95,64
20131101|2013-05-24 09:00,24,19,19.05,18.9,18.93,282
20131101|2013-05-24 09:30,24,18.92,18.92,18.85,18.85,162
20131101|2013-05-24 10:00,24,18.87,18.87,18.8,18.83,39
20131101|2013-05-24 10:30,24,18.85,18.86,18.77,18.85,462
20131101|2013-05-24 11:00,24,18.84,18.9,18.84,18.9,81
20131101|2013-05-24 11:30,24,18.9,18.94,18.88,18.94,37
20131101|2013-05-24 12:00,24,18.94,18.94,18.88,18.89,10
20131101|2013-05-24 12:30,24,18.9,18.9,18.84,18.84,170
20131101|2013-05-24 13:00,24,18.84,18.9,18.82,18.84,83
20131101|2013-05-24 13:30,24,18.85,18.85,18.83,18.83,37
20131101|2013-05-24 14:00,24,18.83,18.85,18.76,18.78,255
20131101|2013-05-24 14:30,24,18.78,18.88,18.78,18.84,323
20131101|2013-05-24 15:00,24,18.83,18.85,18.75,18.85,427
20131101|2013-05-24 15:30,24,18.84,18.84,18.83,18.83,60
20131101|2013-05-28 07:00,28,18.65,18.72,18.6,18.72,102
20131101|2013-05-28 07:30,28,18.74,18.74,18.65,18.7,146
20131101|2013-05-28 08:00,28,18.7,18.74,18.65,18.7,73
20131101|2013-05-28 08:30,28,18.7,18.81,18.69,18.75,387
20131101|2013-05-28 09:00,28,18.75,18.75,18.65,18.65,292
20131101|2013-05-28 09:30,28,18.7,18.72,18.65,18.72,490
20131101|2013-05-28 10:00,28,18.7,18.72,18.65,18.69,137
20131101|2013-05-28 10:30,28,18.7,18.75,18.65,18.75,216
20131101|2013-05-28 11:00,28,18.75,18.77,18.7,18.73,110
20131101|2013-05-28 11:30,28,18.7,18.75,18.65,18.71,40
20131101|2013-05-28 12:00,28,18.7,18.7,18.65,18.69,73
20131101|2013-05-28 12:30,28,18.69,18.8,18.68,18.75,211
20131101|2013-05-28 13:00,28,18.78,18.85,18.75,18.8,172
20131101|2013-05-28 13:30,28,18.85,18.92,18.75,18.8,318
20131101|2013-05-28 14:00,28,18.79,18.85,18.75,18.75,249
20131101|2013-05-28 14:30,28,18.75,18.77,18.7,18.73,156
20131101|2013-05-28 15:00,28,18.7,18.75,18.6,18.65,1643
20131101|2013-05-28 15:30,29,18.68,18.68,18.67,18.67,235
20131101|2013-05-29 07:00,29,18.87,18.91,18.82,18.83,98
20131101|2013-05-29 07:30,29,18.84,18.85,18.8,18.83,68
20131101|2013-05-29 08:00,29,18.8,18.84,18.78,18.79,66
20131101|2013-05-29 08:30,29,18.8,18.85,18.7,18.76,1009
20131101|2013-05-29 09:00,29,18.75,18.81,18.7,18.8,472
20131101|2013-05-29 09:30,29,18.77,18.84,18.77,18.8,180
20131101|2013-05-29 10:00,29,18.8,18.85,18.75,18.75,181
20131101|2013-05-29 10:30,29,18.75,18.8,18.65,18.7,145
20131101|2013-05-29 11:00,29,18.7,18.7,18.65,18.7,109
20131101|2013-05-29 11:30,29,18.65,18.75,18.65,18.75,161
20131101|2013-05-29 12:00,29,18.75,18.75,18.63,18.63,171
20131101|2013-05-29 12:30,29,18.6,18.65,18.55,18.57,389
20131101|2013-05-29 13:00,29,18.6,18.6,18.55,18.57,247
20131101|2013-05-29 13:30,29,18.59,18.6,18.52,18.6,262
20131101|2013-05-29 14:00,29,18.6,18.6,18.55,18.57,292
20131101|2013-05-29 14:30,29,18.55,18.63,18.5,18.62,279
20131101|2013-05-29 15:00,29,18.62,18.7,18.6,18.7,893
20131101|2013-05-29 15:30,29,18.66,18.66,18.65,18.66,255
20131101|2013-05-30 07:00,30,18.65,18.85,18.65,18.85,157
20131101|2013-05-30 07:30,30,18.8,18.9,18.8,18.85,219
20131101|2013-05-30 08:00,30,18.82,18.85,18.82,18.85,134
20131101|2013-05-30 08:30,30,18.9,18.9,18.65,18.65,230
20131101|2013-05-30 09:00,30,18.65,18.84,18.65,18.83,338
20131101|2013-05-30 09:30,30,18.8,18.9,18.75,18.81,592
20131101|2013-05-30 10:00,30,18.85,18.9,18.85,18.85,117
20131101|2013-05-30 10:30,30,18.85,18.86,18.75,18.75,99
20131101|2013-05-30 11:00,30,18.75,18.8,18.75,18.79,80
20131101|2013-05-30 11:30,30,18.8,18.81,18.7,18.75,122
20131101|2013-05-30 12:00,30,18.7,18.75,18.7,18.74,31
20131101|2013-05-30 12:30,30,18.7,18.74,18.6,18.6,437
20131101|2013-05-30 13:00,30,18.65,18.66,18.6,18.64,137
20131101|2013-05-30 13:30,30,18.6,18.64,18.6,18.6,67
20131101|2013-05-30 14:00,30,18.6,18.65,18.6,18.65,60
20131101|2013-05-30 14:30,30,18.65,18.74,18.63,18.72,317
20131101|2013-05-30 15:00,30,18.72,18.75,18.65,18.75,969
20131101|2013-05-30 15:30,30,18.75,18.75,18.72,18.74,195
20131101|2013-05-31 07:00,31,18.95,18.95,18.9,18.92,93
20131101|2013-05-31 07:30,31,18.9,18.9,18.85,18.9,30
20131101|2013-05-31 08:00,31,18.9,18.9,18.85,18.85,18
20131101|2013-05-31 08:30,31,18.85,18.87,18.7,18.81,323
20131101|2013-05-31 09:00,31,18.8,18.87,18.75,18.8,216
20131101|2013-05-31 09:30,31,18.75,18.76,18.7,18.75,36
20131101|2013-05-31 10:00,31,18.75,18.77,18.65,18.71,118
20131101|2013-05-31 10:30,31,18.7,18.74,18.7,18.7,21
20131101|2013-05-31 11:00,31,18.7,18.8,18.7,18.75,213
20131101|2013-05-31 11:30,31,18.75,18.77,18.75,18.77,22
20131101|2013-05-31 12:00,31,18.75,18.77,18.7,18.76,461
20131101|2013-05-31 12:30,31,18.76,18.79,18.75,18.75,78
20131101|2013-05-31 13:00,31,18.75,18.82,18.75,18.81,351
20131101|2013-05-31 13:30,31,18.8,18.93,18.8,18.93,371
20131101|2013-05-31 14:00,31,18.9,18.93,18.8,18.87,217
20131101|2013-05-31 14:30,31,18.87,19,18.85,19,442
20131101|2013-05-31 15:00,31,19,19.15,18.95,19.05,948
20131101|2013-05-31 15:30,31,19.06,19.06,19.06,19.06,1
20131101|2013-06-03 07:00,3,19,19.05,18.98,19.05,228
20131101|2013-06-03 07:30,3,19.03,19.05,19,19,30
20131101|2013-06-03 08:00,3,19,19.03,18.95,19,63
20131101|2013-06-03 08:30,3,18.95,19.25,18.95,19.18,603
20131101|2013-06-03 09:00,3,19.21,19.3,19.1,19.2,604
20131101|2013-06-03 09:30,3,19.24,19.35,19.2,19.3,1064
20131101|2013-06-03 10:00,3,19.3,19.38,19.29,19.37,332
20131101|2013-06-03 10:30,3,19.37,19.4,19.35,19.35,162
20131101|2013-06-03 11:00,3,19.36,19.45,19.35,19.37,223
20131101|2013-06-03 11:30,3,19.37,19.4,19.35,19.35,115
20131101|2013-06-03 12:00,3,19.38,19.4,19.3,19.34,420
20131101|2013-06-03 12:30,3,19.34,19.39,19.3,19.36,383
20131101|2013-06-03 13:00,3,19.39,19.39,19.32,19.34,669
20131101|2013-06-03 13:30,3,19.35,19.35,19.25,19.28,294
20131101|2013-06-03 14:00,3,19.28,19.3,19.2,19.23,289
20131101|2013-06-03 14:30,3,19.23,19.25,19.13,19.14,690
20131101|2013-06-03 15:00,3,19.1,19.2,19.1,19.2,766
20131101|2013-06-04 07:00,4,19.25,19.25,19.18,19.18,72
20131101|2013-06-04 07:30,4,19.15,19.23,19.15,19.18,197
20131101|2013-06-04 08:00,4,19.2,19.23,19.15,19.2,132
20131101|2013-06-04 08:30,4,19.22,19.23,19.14,19.18,209
20131101|2013-06-04 09:00,4,19.15,19.24,19.13,19.13,316
20131101|2013-06-04 09:30,4,19.15,19.21,19.1,19.15,218
20131101|2013-06-04 10:00,4,19.24,19.24,19.1,19.17,345
20131101|2013-06-04 10:30,4,19.2,19.25,19.15,19.2,170
20131101|2013-06-04 11:00,4,19.2,19.25,19.15,19.23,111
20131101|2013-06-04 11:30,4,19.23,19.25,19.2,19.25,179
20131101|2013-06-04 12:00,4,19.25,19.3,19.15,19.3,207
20131101|2013-06-04 12:30,4,19.3,19.4,19.28,19.3,219
20131101|2013-06-04 13:00,4,19.3,19.4,19.27,19.35,174
20131101|2013-06-04 13:30,4,19.34,19.36,19.25,19.35,135
20131101|2013-06-04 14:00,4,19.3,19.4,19.3,19.35,133
20131101|2013-06-04 14:30,4,19.3,19.35,19.15,19.2,483
20131101|2013-06-04 15:00,4,19.25,19.25,19.15,19.25,276
20131101|2013-06-04 15:30,4,19.22,19.23,19.22,19.22,41
20131101|2013-06-05 07:00,5,19.4,19.45,19.39,19.45,34
20131101|2013-06-05 07:30,5,19.45,19.47,19.43,19.43,66
20131101|2013-06-05 08:00,5,19.4,19.43,19.4,19.43,10
20131101|2013-06-05 08:30,5,19.45,19.53,19.25,19.35,763
20131101|2013-06-05 09:00,5,19.35,19.47,19.3,19.44,326
20131101|2013-06-05 09:30,5,19.43,19.5,19.4,19.46,265
20131101|2013-06-05 10:00,5,19.46,19.53,19.45,19.45,307
20131101|2013-06-05 10:30,5,19.45,19.5,19.45,19.48,152
20131101|2013-06-05 11:00,5,19.48,19.55,19.45,19.5,208
20131101|2013-06-05 11:30,5,19.5,19.6,19.5,19.58,164
20131101|2013-06-05 12:00,5,19.55,19.58,19.45,19.45,227
20131101|2013-06-05 12:30,5,19.45,19.5,19.4,19.45,134
20131101|2013-06-05 13:00,5,19.5,19.6,19.45,19.56,241
20131101|2013-06-05 13:30,5,19.57,19.6,19.45,19.49,453
20131101|2013-06-05 14:00,5,19.47,19.6,19.45,19.47,889
20131101|2013-06-05 14:30,5,19.48,19.5,19.4,19.45,599
20131101|2013-06-05 15:00,5,19.45,19.5,19.4,19.5,878
20131101|2013-06-06 07:00,6,19.4,19.47,19.35,19.45,198
20131101|2013-06-06 07:30,6,19.45,19.55,19.44,19.52,133
20131101|2013-06-06 08:00,6,19.54,19.6,19.51,19.6,43
20131101|2013-06-06 08:30,6,19.6,19.64,19.45,19.52,307
20131101|2013-06-06 09:00,6,19.52,19.61,19.45,19.55,456
20131101|2013-06-06 09:30,6,19.55,19.6,19.5,19.53,245
20131101|2013-06-06 10:00,6,19.5,19.55,19.45,19.5,148
20131101|2013-06-06 10:30,6,19.5,19.56,19.45,19.55,192
20131101|2013-06-06 11:00,6,19.6,19.9,19.55,19.77,834
20131101|2013-06-06 11:30,6,19.75,19.84,19.7,19.75,624
20131101|2013-06-06 12:00,6,19.74,19.75,19.6,19.75,351
20131101|2013-06-06 12:30,6,19.7,19.74,19.6,19.6,156
20131101|2013-06-06 13:00,6,19.6,19.7,19.6,19.6,187
20131101|2013-06-06 13:30,6,19.6,19.72,19.55,19.55,303
20131101|2013-06-06 14:00,6,19.56,19.64,19.47,19.5,568
20131101|2013-06-06 14:30,6,19.47,19.5,19.3,19.34,483
20131101|2013-06-06 15:00,6,19.33,19.38,19.23,19.36,1191
20131101|2013-06-06 15:30,6,19.38,19.39,19.37,19.38,200
20131101|2013-06-07 07:00,7,19.4,19.45,19.35,19.39,143
20131101|2013-06-07 07:30,7,19.4,19.47,19.05,19.2,330
20131101|2013-06-07 08:00,7,19.19,19.25,19.15,19.25,103
20131101|2013-06-07 08:30,7,19.25,19.3,19.15,19.15,358
20131101|2013-06-07 09:00,7,19.1,19.17,19,19.05,485
20131101|2013-06-07 09:30,7,19,19.15,19,19.1,120
20131101|2013-06-07 10:00,7,19.15,19.15,19.05,19.1,85
20131101|2013-06-07 10:30,7,19.05,19.1,18.95,19.1,158
20131101|2013-06-07 11:00,7,19.1,19.2,19.1,19.1,59
20131101|2013-06-07 11:30,7,19.1,19.2,19.05,19.12,71
20131101|2013-06-07 12:00,7,19.13,19.2,19.05,19.15,94
20131101|2013-06-07 12:30,7,19.15,19.2,19.1,19.2,38
20131101|2013-06-07 13:00,7,19.2,19.3,19.15,19.25,127
20131101|2013-06-07 13:30,7,19.24,19.3,19.2,19.25,61
20131101|2013-06-07 14:00,7,19.23,19.3,19.1,19.2,228
20131101|2013-06-07 14:30,7,19.17,19.2,19.1,19.14,367
20131101|2013-06-07 15:00,7,19.14,19.25,19.1,19.25,741
20131101|2013-06-07 15:30,7,19.23,19.23,19.22,19.22,61
20131101|2013-06-10 07:00,10,19.05,19.15,19.05,19.15,43
20131101|2013-06-10 07:30,10,19.2,19.2,19.15,19.15,84
20131101|2013-06-10 08:00,10,19.13,19.13,19.05,19.05,91
20131101|2013-06-10 08:30,10,19.05,19.11,19.02,19.08,221
20131101|2013-06-10 09:00,10,19.1,19.15,19,19,590
20131101|2013-06-10 09:30,10,18.95,19,18.95,19,131
20131101|2013-06-10 10:00,10,18.98,18.98,18.9,18.95,98
20131101|2013-06-10 10:30,10,18.97,19.02,18.95,19.02,61
20131101|2013-06-10 11:00,10,19,19.01,18.98,19,19
20131101|2013-06-10 11:30,10,19.04,19.07,19,19.07,49
20131101|2013-06-10 12:00,10,19.05,19.08,19,19.05,93
20131101|2013-06-10 12:30,10,19.1,19.13,19.05,19.05,211
20131101|2013-06-10 13:00,10,19.05,19.15,19.05,19.07,154
20131101|2013-06-10 13:30,10,19.05,19.1,19,19,125
20131101|2013-06-10 14:00,10,19.05,19.09,19,19.05,263
20131101|2013-06-10 14:30,10,19.05,19.09,18.96,18.97,610
20131101|2013-06-10 15:00,10,18.95,19,18.9,18.95,620
20131101|2013-06-10 15:30,10,18.97,18.97,18.97,18.97,114
20131101|2013-06-11 07:00,11,19.26,19.41,19.23,19.41,127
20131101|2013-06-11 07:30,11,19.41,19.48,19.35,19.35,110
20131101|2013-06-11 08:00,11,19.35,19.36,19.3,19.35,15
20131101|2013-06-11 08:30,11,19.35,19.36,19.2,19.25,729
20131101|2013-06-11 09:00,11,19.2,19.3,19.1,19.24,403
20131101|2013-06-11 09:30,11,19.2,19.33,19.2,19.31,167
20131101|2013-06-11 10:00,11,19.35,19.35,19.35,19.35,1
20131101|2013-06-11 11:30,11,19.33,19.35,19.33,19.35,20
20131101|2013-06-11 12:00,11,19.35,19.43,19.35,19.43,117
20131101|2013-06-11 12:30,11,19.45,19.48,19.4,19.48,430
20131101|2013-06-11 13:00,11,19.48,19.48,19.4,19.4,89
20131101|2013-06-11 13:30,11,19.41,19.5,19.4,19.45,276
20131101|2013-06-11 14:00,11,19.45,19.5,19.43,19.48,274
20131101|2013-06-11 14:30,11,19.45,19.6,19.45,19.56,643
20131101|2013-06-11 15:00,11,19.57,19.6,19.45,19.5,913
20131101|2013-06-11 15:30,11,19.48,19.48,19.47,19.48,90
20131101|2013-06-12 07:00,12,19.35,19.35,19.29,19.3,85
20131101|2013-06-12 07:30,12,19.3,19.33,19.3,19.31,89
20131101|2013-06-12 08:00,12,19.3,19.3,19.28,19.3,10
20131101|2013-06-12 08:30,12,19.25,19.44,19.22,19.4,779
20131101|2013-06-12 09:00,12,19.42,19.53,19.35,19.35,614
20131101|2013-06-12 09:30,12,19.35,19.69,19.3,19.6,760
20131101|2013-06-12 10:00,12,19.65,19.69,19.5,19.58,464
20131101|2013-06-12 10:30,12,19.6,19.93,19.6,19.92,382
20131101|2013-06-12 11:00,12,19.85,19.92,19.75,19.8,219
20131101|2013-06-12 11:30,12,19.8,19.85,19.65,19.72,243
20131101|2013-06-12 12:00,12,19.72,19.77,19.65,19.65,195
20131101|2013-06-12 12:30,12,19.65,19.79,19.65,19.77,133
20131101|2013-06-12 13:00,12,19.75,19.9,19.75,19.8,407
20131101|2013-06-12 13:30,12,19.8,19.89,19.75,19.87,142
20131101|2013-06-12 14:00,12,19.85,20.1,19.85,20.05,535
20131101|2013-06-12 14:30,12,20.05,20.12,19.95,20,948
20131101|2013-06-12 15:00,12,20,20.05,19.95,20,1690
20131101|2013-06-12 15:30,12,20.03,20.04,20.03,20.03,200
20131101|2013-06-13 07:00,13,20.1,20.12,20.02,20.02,103
20131101|2013-06-13 07:30,13,20.05,20.05,19.9,19.9,121
20131101|2013-06-13 08:00,13,19.9,19.9,19.8,19.9,144
20131101|2013-06-13 08:30,13,19.95,20,19.8,19.84,597
20131101|2013-06-13 09:00,13,19.82,19.87,19.8,19.83,568
20131101|2013-06-13 09:30,13,19.8,19.83,19.7,19.8,239
20131101|2013-06-13 10:00,13,19.78,19.85,19.75,19.75,173
20131101|2013-06-13 10:30,13,19.7,19.92,19.7,19.85,1691
20131101|2013-06-13 11:00,13,19.87,19.94,19.84,19.87,354
20131101|2013-06-13 11:30,13,19.85,19.86,19.7,19.7,173
20131101|2013-06-13 12:00,13,19.7,19.84,19.69,19.8,297
20131101|2013-06-13 12:30,13,19.85,19.88,19.75,19.79,206
20131101|2013-06-13 13:00,13,19.8,19.8,19.7,19.76,211
20131101|2013-06-13 13:30,13,19.75,19.82,19.75,19.77,120
20131101|2013-06-13 14:00,13,19.75,19.76,19.65,19.68,422
20131101|2013-06-13 14:30,13,19.65,19.69,19.5,19.6,772
20131101|2013-06-13 15:00,13,19.65,19.7,19.55,19.6,1280
20131101|2013-06-13 15:30,13,19.64,19.64,19.62,19.63,56
20131101|2013-06-14 07:00,14,19.7,19.79,19.65,19.78,230
20131101|2013-06-14 07:30,14,19.75,19.79,19.74,19.75,91
20131101|2013-06-14 08:00,14,19.73,19.75,19.67,19.69,211
20131101|2013-06-14 08:30,14,19.7,19.8,19.59,19.59,383
20131101|2013-06-14 09:00,14,19.56,19.68,19.45,19.65,648
20131101|2013-06-14 09:30,14,19.65,19.85,19.58,19.8,511
20131101|2013-06-14 10:00,14,19.82,19.87,19.73,19.8,474
20131101|2013-06-14 10:30,14,19.75,19.95,19.74,19.9,282
20131101|2013-06-14 11:00,14,19.92,19.95,19.85,19.93,459
20131101|2013-06-14 11:30,14,19.9,20.02,19.9,19.99,152
20131101|2013-06-14 12:00,14,20,20.1,20,20.05,186
20131101|2013-06-14 12:30,14,20.1,20.1,19.99,19.99,691
20131101|2013-06-14 13:00,14,20,20,19.87,19.9,158
20131101|2013-06-14 13:30,14,19.9,20.02,19.9,20.02,284
20131101|2013-06-14 14:00,14,20,20,19.8,19.9,386
20131101|2013-06-14 14:30,14,19.9,20.1,19.9,20.07,588
20131101|2013-06-14 15:00,14,20.08,20.15,20.05,20.15,963
20131101|2013-06-14 15:30,14,20.14,20.14,20.13,20.13,26
20131101|2013-06-17 07:00,17,19.9,19.92,19.8,19.8,166
20131101|2013-06-17 07:30,17,19.8,19.83,19.74,19.77,208
20131101|2013-06-17 08:00,17,19.8,19.8,19.75,19.8,7
20131101|2013-06-17 08:30,17,19.8,19.9,19.75,19.88,335
20131101|2013-06-17 09:00,17,19.85,19.92,19.81,19.85,382
20131101|2013-06-17 09:30,17,19.8,19.83,19.75,19.75,114
20131101|2013-06-17 10:00,17,19.76,19.8,19.73,19.8,142
20131101|2013-06-17 10:30,17,19.8,19.85,19.77,19.82,143
20131101|2013-06-17 11:00,17,19.83,19.85,19.8,19.85,120
20131101|2013-06-17 11:30,17,19.85,19.86,19.78,19.8,203
20131101|2013-06-17 12:00,17,19.82,19.83,19.82,19.83,24
20131101|2013-06-17 12:30,17,19.83,19.83,19.8,19.83,46
20131101|2013-06-17 13:00,17,19.84,20.1,19.8,20.03,731
20131101|2013-06-17 13:30,17,20,20.06,19.93,19.95,530
20131101|2013-06-17 14:00,17,19.95,19.95,19.86,19.9,246
20131101|2013-06-17 14:30,17,19.87,19.9,19.8,19.88,268
20131101|2013-06-17 15:00,17,19.88,19.95,19.85,19.9,768
20131101|2013-06-17 15:30,17,19.92,19.93,19.92,19.93,23
20131101|2013-06-18 07:00,18,19.94,19.97,19.88,19.9,158
20131101|2013-06-18 07:30,18,19.9,19.93,19.8,19.85,98
20131101|2013-06-18 08:00,18,19.8,19.88,19.8,19.87,40
20131101|2013-06-18 08:30,18,19.88,19.95,19.84,19.9,267
20131101|2013-06-18 09:00,18,19.9,19.9,19.8,19.82,392
20131101|2013-06-18 09:30,18,19.84,19.84,19.78,19.8,900
20131101|2013-06-18 10:00,18,19.83,19.85,19.75,19.75,407
20131101|2013-06-18 10:30,18,19.78,19.83,19.75,19.8,275
20131101|2013-06-18 11:00,18,19.8,19.85,19.8,19.85,14
20131101|2013-06-18 11:30,18,19.84,19.85,19.76,19.79,41
20131101|2013-06-18 12:00,18,19.8,19.85,19.75,19.81,329
20131101|2013-06-18 12:30,18,19.84,19.85,19.8,19.81,53
20131101|2013-06-18 13:00,18,19.85,19.85,19.77,19.77,133
20131101|2013-06-18 13:30,18,19.77,19.8,19.77,19.8,14
20131101|2013-06-18 14:00,18,19.79,19.85,19.77,19.82,156
20131101|2013-06-18 14:30,18,19.8,19.9,19.8,19.88,457
20131101|2013-06-18 15:00,18,19.88,19.9,19.85,19.85,974
20131101|2013-06-18 15:30,18,19.87,19.87,19.86,19.87,55
20131101|2013-06-19 07:00,19,19.88,19.92,19.88,19.9,59
20131101|2013-06-19 07:30,19,19.89,19.92,19.89,19.9,58
20131101|2013-06-19 08:00,19,19.88,19.97,19.88,19.95,89
20131101|2013-06-19 08:30,19,20,20.04,19.9,19.95,764
20131101|2013-06-19 09:00,19,19.98,19.99,19.83,19.84,374
20131101|2013-06-19 09:30,19,19.84,19.9,19.82,19.82,404
20131101|2013-06-19 10:00,19,19.82,19.85,19.65,19.7,228
20131101|2013-06-19 10:30,19,19.7,19.7,19.6,19.65,238
20131101|2013-06-19 11:30,19,19.7,19.7,19.55,19.58,194
20131101|2013-06-19 12:00,19,19.6,19.6,19.47,19.47,154
20131101|2013-06-19 12:30,19,19.55,19.55,19.45,19.5,152
20131101|2013-06-19 13:00,19,19.45,19.6,19.24,19.44,1355
20131101|2013-06-19 13:30,19,19.45,19.76,19.35,19.75,988
20131101|2013-06-19 14:00,19,19.75,19.84,19.6,19.6,614
20131101|2013-06-19 14:30,19,19.57,19.88,19.55,19.84,801
20131101|2013-06-19 15:00,19,19.85,20,19.78,20,1119
20131101|2013-06-19 15:30,19,19.97,19.99,19.97,19.98,169
20131101|2013-06-20 07:00,20,20.05,20.15,20,20.05,941
20131101|2013-06-20 07:30,20,20.05,20.12,20.03,20.12,154
20131101|2013-06-20 08:00,20,20.15,20.35,20.14,20.35,632
20131101|2013-06-20 08:30,20,20.35,20.52,20.2,20.23,1150
20131101|2013-06-20 09:00,20,20.26,20.47,20.18,20.45,1046
20131101|2013-06-20 09:30,20,20.45,20.62,20.33,20.4,837
20131101|2013-06-20 10:00,20,20.4,20.67,20.4,20.5,623
20131101|2013-06-20 10:30,20,20.55,20.6,20.39,20.42,363
20131101|2013-06-20 11:00,20,20.4,20.4,20.3,20.4,495
20131101|2013-06-20 11:30,20,20.35,20.5,20.3,20.5,321
20131101|2013-06-20 12:00,20,20.5,20.6,20.46,20.55,309
20131101|2013-06-20 12:30,20,20.55,20.55,20.45,20.45,119
20131101|2013-06-20 13:00,20,20.45,20.88,20.45,20.88,909
20131101|2013-06-20 13:30,20,20.85,20.97,20.65,20.89,960
20131101|2013-06-20 14:00,20,20.85,20.87,20.65,20.78,1447
20131101|2013-06-20 14:30,20,20.78,21.15,20.7,20.8,2230
20131101|2013-06-20 15:00,20,20.75,20.85,20.55,20.6,2863
20131101|2013-06-20 15:30,20,20.61,20.64,20.61,20.63,171
20131101|2013-06-21 07:00,21,20.31,20.34,20.05,20.2,438
20131101|2013-06-21 07:30,21,20.2,20.31,20.2,20.27,331
20131101|2013-06-21 08:00,21,20.2,20.3,20.2,20.23,313
20131101|2013-06-21 08:30,21,20.25,20.45,20.1,20.45,1203
20131101|2013-06-21 09:00,21,20.45,20.8,20.34,20.75,1272
20131101|2013-06-21 09:30,21,20.8,20.95,20.65,20.7,877
20131101|2013-06-21 10:00,21,20.65,20.85,20.64,20.85,567
20131101|2013-06-21 10:30,21,20.9,21.03,20.84,20.9,1343
20131101|2013-06-21 11:00,21,20.9,20.9,20.7,20.9,513
20131101|2013-06-21 11:30,21,20.8,20.85,20.43,20.5,449
20131101|2013-06-21 12:00,21,20.5,20.56,20.35,20.5,576
20131101|2013-06-21 12:30,21,20.48,20.55,20.33,20.5,471
20131101|2013-06-21 13:00,21,20.55,20.6,20.4,20.42,652
20131101|2013-06-21 13:30,21,20.4,20.45,20.3,20.35,638
20131101|2013-06-21 14:00,21,20.35,20.36,20.2,20.3,1161
20131101|2013-06-21 14:30,21,20.25,20.54,20.25,20.39,1532
20131101|2013-06-21 15:00,21,20.37,20.59,20.34,20.55,2006
20131101|2013-06-21 15:30,21,20.55,20.56,20.55,20.56,91
20131101|2013-06-24 07:00,24,20.93,21.15,20.9,21.1,287
20131101|2013-06-24 07:30,24,21.09,21.09,20.95,20.99,211
20131101|2013-06-24 08:00,24,21,21.14,21,21.13,633
20131101|2013-06-24 08:30,24,21.14,21.45,21.05,21.27,2115
20131101|2013-06-24 09:00,24,21.27,21.37,21.14,21.24,1028
20131101|2013-06-24 09:30,24,21.23,21.28,20.95,21,633
20131101|2013-06-24 10:00,24,21,21.27,21,21.25,411
20131101|2013-06-24 10:30,24,21.25,21.25,21,21.1,465
20131101|2013-06-24 11:00,24,21.05,21.3,21.05,21.2,569
20131101|2013-06-24 11:30,24,21.17,21.17,20.99,21.04,198
20131101|2013-06-24 12:00,24,21.04,21.15,20.97,21.05,314
20131101|2013-06-24 12:30,24,21.05,21.19,21,21.02,539
20131101|2013-06-24 13:00,24,21.03,21.08,20.85,20.95,599
20131101|2013-06-24 13:30,24,20.95,21.05,20.88,21,768
20131101|2013-06-24 14:00,24,21,21.2,20.98,21.15,269
20131101|2013-06-24 14:30,24,21.15,21.35,21.08,21.3,793
20131101|2013-06-24 15:00,24,21.32,21.35,21.15,21.18,1652
20131101|2013-06-24 15:30,24,21.19,21.19,21.18,21.18,238
20131101|2013-06-25 07:00,25,20.91,20.95,20.82,20.85,247
20131101|2013-06-25 07:30,25,20.85,20.85,20.76,20.82,391
20131101|2013-06-25 08:00,25,20.79,20.79,20.65,20.7,248
20131101|2013-06-25 08:30,25,20.68,21.1,20.68,21,909
20131101|2013-06-25 09:00,25,21,21.15,20.93,21.06,870
20131101|2013-06-25 09:30,25,21.1,21.12,20.9,20.93,546
20131101|2013-06-25 10:00,25,20.95,21.1,20.9,21.05,332
20131101|2013-06-25 10:30,25,21.05,21.2,21.03,21.15,334
20131101|2013-06-25 11:00,25,21.15,21.15,21.08,21.15,251
20131101|2013-06-25 11:30,25,21.14,21.15,21.1,21.15,178
20131101|2013-06-25 12:00,25,21.15,21.25,21.1,21.2,189
20131101|2013-06-25 12:30,25,21.25,21.25,21.12,21.16,45
20131101|2013-06-25 13:00,25,21.15,21.21,21.14,21.19,145
20131101|2013-06-25 13:30,25,21.15,21.3,21.15,21.25,504
20131101|2013-06-25 14:00,25,21.25,21.27,21.15,21.15,362
20131101|2013-06-25 14:30,25,21.15,21.2,21.05,21.11,1066
20131101|2013-06-25 15:00,25,21.1,21.2,21.08,21.1,883
20131101|2013-06-25 15:30,25,21.12,21.12,21.12,21.12,75
20131101|2013-06-26 07:00,26,20.94,20.94,20.85,20.9,68
20131101|2013-06-26 07:30,26,20.9,20.95,20.9,20.93,60
20131101|2013-06-26 08:00,26,20.95,20.95,20.89,20.92,254
20131101|2013-06-26 08:30,26,20.95,21.06,20.9,20.95,693
20131101|2013-06-26 09:00,26,20.91,21.07,20.9,21.06,398
20131101|2013-06-26 09:30,26,21.06,21.15,21.06,21.15,446
20131101|2013-06-26 10:00,26,21.15,21.25,21.1,21.12,199
20131101|2013-06-26 10:30,26,21.15,21.15,21.07,21.1,86
20131101|2013-06-26 11:00,26,21.15,21.15,21.04,21.06,123
20131101|2013-06-26 11:30,26,21.05,21.1,21.03,21.07,196
20131101|2013-06-26 12:00,26,21.05,21.1,21,21.04,292
20131101|2013-06-26 12:30,26,21.04,21.05,20.98,21.02,282
20131101|2013-06-26 13:00,26,21.02,21.1,21.02,21.05,180
20131101|2013-06-26 13:30,26,21.07,21.1,21.04,21.05,239
20131101|2013-06-26 14:00,26,21.05,21.15,20.99,21.14,577
20131101|2013-06-26 14:30,26,21.11,21.15,21,21.05,892
20131101|2013-06-26 15:00,26,21.1,21.15,21.05,21.05,1409
20131101|2013-06-26 15:30,26,21.05,21.08,21.05,21.08,15
20131101|2013-06-27 07:00,27,20.9,20.99,20.87,20.9,317
20131101|2013-06-27 07:30,27,20.9,20.9,20.83,20.83,203
20131101|2013-06-27 08:00,27,20.83,20.85,20.82,20.85,67
20131101|2013-06-27 08:30,27,20.9,21,20.85,20.95,939
20131101|2013-06-27 09:00,27,20.95,21,20.8,20.85,889
20131101|2013-06-27 09:30,27,20.82,20.9,20.82,20.83,340
20131101|2013-06-27 10:00,27,20.8,20.85,20.77,20.85,253
20131101|2013-06-27 10:30,27,20.83,20.87,20.8,20.85,204
20131101|2013-06-27 11:00,27,20.82,20.95,20.82,20.95,195
20131101|2013-06-27 11:30,27,20.9,20.95,20.85,20.85,178
20131101|2013-06-27 12:00,27,20.85,20.9,20.78,20.8,405
20131101|2013-06-27 12:30,27,20.8,20.8,20.69,20.76,183
20131101|2013-06-27 13:00,27,20.75,20.77,20.71,20.75,108
20131101|2013-06-27 13:30,27,20.7,20.7,20.65,20.69,344
20131101|2013-06-27 14:00,27,20.69,20.75,20.65,20.65,447
20131101|2013-06-27 14:30,27,20.7,20.75,20.67,20.75,629
20131101|2013-06-27 15:00,27,20.75,20.76,20.7,20.75,702
20131101|2013-06-27 15:30,27,20.78,20.79,20.78,20.78,314
20131101|2013-06-28 07:00,28,20.64,20.8,20.6,20.73,484
20131101|2013-06-28 07:30,28,20.7,20.82,20.7,20.77,242
20131101|2013-06-28 08:00,28,20.78,20.89,20.78,20.89,77
20131101|2013-06-28 08:30,28,20.9,20.97,20.8,20.95,456
20131101|2013-06-28 09:00,28,20.95,21,20.83,20.85,509
20131101|2013-06-28 09:30,28,20.85,20.85,20.55,20.55,378
20131101|2013-06-28 10:00,28,20.55,20.65,20.47,20.63,694
20131101|2013-06-28 10:30,28,20.6,20.62,20.4,20.45,595
20131101|2013-06-28 11:00,28,20.45,20.65,20.45,20.59,305
20131101|2013-06-28 11:30,28,20.57,20.62,20.49,20.5,114
20131101|2013-06-28 12:00,28,20.55,20.6,20.5,20.5,80
20131101|2013-06-28 12:30,28,20.5,20.56,20.44,20.45,359
20131101|2013-06-28 13:00,28,20.45,20.55,20.43,20.5,186
20131101|2013-06-28 13:30,28,20.5,20.55,20.48,20.5,129
20131101|2013-06-28 14:00,28,20.53,20.65,20.5,20.52,150
20131101|2013-06-28 14:30,28,20.54,20.7,20.5,20.7,313
20131101|2013-06-28 15:00,28,20.75,20.78,20.65,20.65,1682
20131101|2013-06-28 15:30,28,20.68,20.69,20.67,20.68,116
20131101|2013-07-01 07:00,1,20.65,20.65,20.48,20.5,154
20131101|2013-07-01 07:30,1,20.53,20.53,20.45,20.5,202
20131101|2013-07-01 08:00,1,20.5,20.52,20.47,20.48,152
20131101|2013-07-01 08:30,1,20.45,20.55,20.24,20.25,643
20131101|2013-07-01 09:00,1,20.24,20.25,20.1,20.21,642
20131101|2013-07-01 09:30,1,20.18,20.23,20.16,20.23,236
20131101|2013-07-01 10:00,1,20.2,20.25,20.15,20.2,156
20131101|2013-07-01 10:30,1,20.15,20.2,20.11,20.15,294
20131101|2013-07-01 11:00,1,20.15,20.2,20.15,20.16,142
20131101|2013-07-01 11:30,1,20.2,20.2,20.1,20.12,193
20131101|2013-07-01 12:00,1,20.15,20.18,20.1,20.1,63
20131101|2013-07-01 12:30,1,20.11,20.22,20.11,20.22,145
20131101|2013-07-01 13:00,1,20.21,20.23,20.15,20.2,141
20131101|2013-07-01 13:30,1,20.2,20.24,20.18,20.18,52
20131101|2013-07-01 14:00,1,20.17,20.2,20.12,20.15,387
20131101|2013-07-01 14:30,1,20.18,20.3,20.15,20.24,668
20131101|2013-07-01 15:00,1,20.2,20.4,20.2,20.35,1280
20131101|2013-07-01 15:30,1,20.38,20.38,20.37,20.37,84
20131101|2013-07-02 07:00,2,20.25,20.31,20.25,20.31,66
20131101|2013-07-02 07:30,2,20.35,20.35,20.28,20.3,80
20131101|2013-07-02 08:00,2,20.32,20.32,20.28,20.3,39
20131101|2013-07-02 08:30,2,20.35,20.37,20.16,20.2,611
20131101|2013-07-02 09:00,2,20.2,20.25,20.15,20.18,328
20131101|2013-07-02 09:30,2,20.19,20.2,20.12,20.15,151
20131101|2013-07-02 10:00,2,20.15,20.17,20.1,20.1,100
20131101|2013-07-02 10:30,2,20.15,20.17,20.12,20.12,126
20131101|2013-07-02 11:00,2,20.15,20.24,20.1,20.17,247
20131101|2013-07-02 11:30,2,20.15,20.21,20.14,20.2,45
20131101|2013-07-02 12:00,2,20.2,20.25,20.17,20.25,20
20131101|2013-07-02 12:30,2,20.22,20.33,20.22,20.27,115
20131101|2013-07-02 13:00,2,20.29,20.56,20.28,20.55,384
20131101|2013-07-02 13:30,2,20.55,20.57,20.4,20.47,233
20131101|2013-07-02 14:00,2,20.5,20.55,20.45,20.52,290
20131101|2013-07-02 14:30,2,20.54,20.56,20.38,20.45,654
20131101|2013-07-02 15:00,2,20.47,20.5,20.45,20.5,445
20131101|2013-07-02 15:30,2,20.48,20.48,20.47,20.47,15
20131101|2013-07-03 07:00,3,20.53,20.62,20.5,20.54,135
20131101|2013-07-03 07:30,3,20.5,20.63,20.45,20.55,48
20131101|2013-07-03 08:00,3,20.53,20.65,20.5,20.6,72
20131101|2013-07-03 08:30,3,20.65,20.65,20.45,20.5,242
20131101|2013-07-03 09:00,3,20.5,20.6,20.37,20.4,398
20131101|2013-07-03 09:30,3,20.4,20.5,20.37,20.48,155
20131101|2013-07-03 10:00,3,20.48,20.5,20.31,20.36,171
20131101|2013-07-03 10:30,3,20.35,20.4,20.26,20.26,209
20131101|2013-07-03 11:00,3,20.27,20.35,20.25,20.28,371
20131101|2013-07-03 11:30,3,20.3,20.45,20.3,20.45,523
20131101|2013-07-03 12:00,3,20.42,20.5,20.4,20.45,1207
20131101|2013-07-03 12:30,3,20.41,20.41,20.41,20.41,113
20131101|2013-07-05 07:00,5,20.22,20.25,19.98,20.01,584
20131101|2013-07-05 07:30,5,19.95,20.17,19.9,20.17,255
20131101|2013-07-05 08:00,5,20.2,20.35,20.2,20.2,199
20131101|2013-07-05 08:30,5,20.2,20.25,20.11,20.17,408
20131101|2013-07-05 09:00,5,20.17,20.4,20.17,20.34,304
20131101|2013-07-05 09:30,5,20.31,20.35,20.2,20.2,208
20131101|2013-07-05 10:00,5,20.2,20.21,20.15,20.2,206
20131101|2013-07-05 10:30,5,20.25,20.25,20.1,20.1,284
20131101|2013-07-05 11:00,5,20.1,20.15,20.03,20.15,376
20131101|2013-07-05 11:30,5,20.13,20.15,20.08,20.12,222
20131101|2013-07-05 12:00,5,20.1,20.1,20.05,20.1,59
20131101|2013-07-05 12:30,5,20.1,20.15,20.05,20.12,181
20131101|2013-07-05 13:00,5,20.15,20.15,20.03,20.04,87
20131101|2013-07-05 13:30,5,20.05,20.07,19.97,20.03,571
20131101|2013-07-05 14:00,5,20.02,20.1,20,20.06,286
20131101|2013-07-05 14:30,5,20.1,20.1,19.98,20,283
20131101|2013-07-05 15:00,5,19.98,20.04,19.9,19.94,1214
20131101|2013-07-05 15:30,5,19.9,19.92,19.9,19.92,84
20131101|2013-07-08 07:00,8,19.88,19.88,19.7,19.72,193
20131101|2013-07-08 07:30,8,19.74,19.75,19.7,19.75,69
20131101|2013-07-08 08:00,8,19.74,19.8,19.74,19.8,162
20131101|2013-07-08 08:30,8,19.75,19.85,19.7,19.75,566
20131101|2013-07-08 09:00,8,19.73,19.73,19.6,19.63,1181
20131101|2013-07-08 09:30,8,19.6,19.63,19.54,19.55,744
20131101|2013-07-08 10:00,8,19.58,19.65,19.55,19.6,318
20131101|2013-07-08 10:30,8,19.59,19.6,19.5,19.55,270
20131101|2013-07-08 11:00,8,19.6,19.6,19.5,19.55,934
20131101|2013-07-08 11:30,8,19.53,19.55,19.4,19.47,448
20131101|2013-07-08 12:00,8,19.45,19.5,19.4,19.45,101
20131101|2013-07-08 12:30,8,19.5,19.5,19.4,19.4,121
20131101|2013-07-08 13:00,8,19.4,19.45,19.4,19.4,263
20131101|2013-07-08 13:30,8,19.4,19.4,19.35,19.35,109
20131101|2013-07-08 14:00,8,19.4,19.4,19.3,19.37,822
20131101|2013-07-08 14:30,8,19.35,19.4,19.3,19.3,916
20131101|2013-07-08 15:00,8,19.32,19.35,19.2,19.25,1629
20131101|2013-07-08 15:30,8,19.26,19.26,19.24,19.24,198
20131101|2013-07-09 07:00,9,19.15,19.18,19.05,19.05,230
20131101|2013-07-09 07:30,9,19.05,19.05,18.97,19,196
20131101|2013-07-09 08:00,9,19,19.02,18.95,19,212
20131101|2013-07-09 08:30,9,18.95,19,18.9,18.95,913
20131101|2013-07-09 09:00,9,18.95,19.05,18.95,19,627
20131101|2013-07-09 09:30,9,19.03,19.08,18.93,18.95,498
20131101|2013-07-09 10:00,9,18.95,18.95,18.88,18.9,599
20131101|2013-07-09 10:30,9,18.9,18.91,18.8,18.85,351
20131101|2013-07-09 11:00,9,18.85,18.88,18.83,18.83,119
20131101|2013-07-09 11:30,9,18.83,18.85,18.8,18.83,565
20131101|2013-07-09 12:00,9,18.8,18.87,18.8,18.83,467
20131101|2013-07-09 12:30,9,18.8,18.9,18.8,18.85,129
20131101|2013-07-09 13:00,9,18.85,18.89,18.85,18.85,191
20131101|2013-07-09 13:30,9,18.85,18.88,18.84,18.85,345
20131101|2013-07-09 14:00,9,18.85,18.85,18.8,18.85,462
20131101|2013-07-09 14:30,9,18.85,19.03,18.8,19,1023
20131101|2013-07-09 15:00,9,19,19.14,19,19,1752
20131101|2013-07-09 15:30,9,19.01,19.03,19,19.03,244
20131101|2013-07-10 07:00,10,19.1,19.13,18.93,19,284
20131101|2013-07-10 07:30,10,19,19,18.95,18.98,60
20131101|2013-07-10 08:00,10,18.97,19,18.95,18.95,132
20131101|2013-07-10 08:30,10,18.92,18.95,18.84,18.9,709
20131101|2013-07-10 09:00,10,18.92,18.99,18.89,18.95,729
20131101|2013-07-10 09:30,10,18.94,18.96,18.9,18.95,319
20131101|2013-07-10 10:00,10,18.9,18.95,18.9,18.95,99
20131101|2013-07-10 10:30,10,18.9,18.95,18.85,18.9,101
20131101|2013-07-10 11:00,10,18.85,18.9,18.85,18.85,366
20131101|2013-07-10 11:30,10,18.9,18.9,18.85,18.85,90
20131101|2013-07-10 12:00,10,18.9,18.9,18.85,18.9,71
20131101|2013-07-10 12:30,10,18.9,18.9,18.85,18.85,77
20131101|2013-07-10 13:00,10,18.85,18.9,18.75,18.9,629
20131101|2013-07-10 13:30,10,18.9,18.93,18.85,18.9,345
20131101|2013-07-10 14:00,10,18.85,18.9,18.85,18.85,339
20131101|2013-07-10 14:30,10,18.85,18.9,18.8,18.85,553
20131101|2013-07-10 15:00,10,18.9,18.9,18.75,18.8,1452
20131101|2013-07-10 15:30,10,18.82,18.84,18.82,18.83,148
20131101|2013-07-11 07:00,11,18.5,18.5,18.35,18.4,509
20131101|2013-07-11 07:30,11,18.4,18.43,18.37,18.38,366
20131101|2013-07-11 08:00,11,18.35,18.44,18.35,18.44,435
20131101|2013-07-11 08:30,11,18.38,18.5,18.3,18.5,516
20131101|2013-07-11 09:00,11,18.48,18.58,18.47,18.5,412
20131101|2013-07-11 09:30,11,18.5,18.6,18.45,18.46,355
20131101|2013-07-11 10:00,11,18.46,18.5,18.45,18.45,306
20131101|2013-07-11 10:30,11,18.45,18.5,18.45,18.5,163
20131101|2013-07-11 11:00,11,18.5,18.55,18.45,18.45,251
20131101|2013-07-11 11:30,11,18.46,18.5,18.45,18.5,68
20131101|2013-07-11 12:00,11,18.5,18.5,18.45,18.45,46
20131101|2013-07-11 12:30,11,18.48,18.5,18.45,18.5,124
20131101|2013-07-11 13:00,11,18.48,18.5,18.43,18.45,193
20131101|2013-07-11 13:30,11,18.42,18.45,18.42,18.45,77
20131101|2013-07-11 14:00,11,18.44,18.44,18.4,18.43,348
20131101|2013-07-11 14:30,11,18.42,18.45,18.4,18.42,608
20131101|2013-07-11 15:00,11,18.41,18.5,18.4,18.45,892
20131101|2013-07-11 15:30,11,18.46,18.46,18.45,18.46,118
20131101|2013-07-12 07:00,12,18.4,18.4,18.27,18.31,328
20131101|2013-07-12 07:30,12,18.34,18.35,18.25,18.34,392
20131101|2013-07-12 08:00,12,18.35,18.39,18.35,18.39,55
20131101|2013-07-12 08:30,12,18.35,18.58,18.3,18.55,935
20131101|2013-07-12 09:00,12,18.55,18.55,18.5,18.55,517
20131101|2013-07-12 09:30,12,18.55,18.55,18.5,18.55,324
20131101|2013-07-12 10:00,12,18.55,18.6,18.5,18.56,398
20131101|2013-07-12 10:30,12,18.56,18.6,18.5,18.55,186
20131101|2013-07-12 11:00,12,18.55,18.6,18.5,18.55,368
20131101|2013-07-12 11:30,12,18.55,18.6,18.55,18.6,35
20131101|2013-07-12 12:00,12,18.6,18.6,18.49,18.5,178
20131101|2013-07-12 12:30,12,18.55,18.55,18.45,18.5,694
20131101|2013-07-12 13:00,12,18.49,18.6,18.49,18.53,492
20131101|2013-07-12 13:30,12,18.55,18.58,18.53,18.57,228
20131101|2013-07-12 14:00,12,18.58,18.65,18.57,18.65,289
20131101|2013-07-12 14:30,12,18.65,18.68,18.55,18.6,502
20131101|2013-07-12 15:00,12,18.55,18.65,18.55,18.6,424
20131101|2013-07-12 15:30,12,18.61,18.62,18.6,18.61,207
20131101|2013-07-15 07:00,15,18.55,18.55,18.44,18.45,124
20131101|2013-07-15 07:30,15,18.45,18.45,18.4,18.4,185
20131101|2013-07-15 08:00,15,18.45,18.45,18.37,18.42,202
20131101|2013-07-15 08:30,15,18.45,18.55,18.34,18.35,674
20131101|2013-07-15 09:00,15,18.35,18.45,18.33,18.45,504
20131101|2013-07-15 09:30,15,18.42,18.45,18.4,18.45,248
20131101|2013-07-15 10:00,15,18.45,18.45,18.4,18.4,326
20131101|2013-07-15 10:30,15,18.36,18.4,18.35,18.4,157
20131101|2013-07-15 11:00,15,18.35,18.4,18.35,18.35,356
20131101|2013-07-15 11:30,15,18.37,18.4,18.37,18.4,56
20131101|2013-07-15 12:00,15,18.4,18.4,18.35,18.4,148
20131101|2013-07-15 12:30,15,18.4,18.4,18.37,18.4,55
20131101|2013-07-15 13:00,15,18.4,18.4,18.35,18.35,236
20131101|2013-07-15 13:30,15,18.34,18.35,18.28,18.35,119
20131101|2013-07-15 14:00,15,18.3,18.35,18.2,18.25,566
20131101|2013-07-15 14:30,15,18.22,18.28,18.2,18.25,336
20131101|2013-07-15 15:00,15,18.25,18.35,18.25,18.3,1170
20131101|2013-07-15 15:30,15,18.3,18.3,18.28,18.3,236
20131101|2013-07-16 07:00,16,18.27,18.32,18.2,18.22,258
20131101|2013-07-16 07:30,16,18.25,18.28,18.23,18.26,123
20131101|2013-07-16 08:00,16,18.25,18.28,18.25,18.25,39
20131101|2013-07-16 08:30,16,18.25,18.45,18.2,18.43,975
20131101|2013-07-16 09:00,16,18.42,18.45,18.35,18.45,310
20131101|2013-07-16 09:30,16,18.42,18.5,18.38,18.5,265
20131101|2013-07-16 10:00,16,18.48,18.55,18.48,18.5,256
20131101|2013-07-16 10:30,16,18.54,18.75,18.52,18.7,629
20131101|2013-07-16 11:00,16,18.66,18.75,18.65,18.7,654
20131101|2013-07-16 11:30,16,18.73,18.85,18.69,18.81,955
20131101|2013-07-16 12:00,16,18.82,18.9,18.8,18.9,641
20131101|2013-07-16 12:30,16,18.9,18.95,18.75,18.75,634
20131101|2013-07-16 13:00,16,18.8,18.8,18.62,18.67,688
20131101|2013-07-16 13:30,16,18.67,18.78,18.65,18.77,509
20131101|2013-07-16 14:00,16,18.77,18.9,18.77,18.87,579
20131101|2013-07-16 14:30,16,18.88,18.9,18.8,18.85,2028
20131101|2013-07-16 15:00,16,18.88,18.95,18.85,18.85,1699
20131101|2013-07-16 15:30,16,18.9,18.9,18.87,18.87,242
20131101|2013-07-17 07:00,17,18.75,18.75,18.68,18.7,237
20131101|2013-07-17 07:30,17,18.68,18.68,18.5,18.55,607
20131101|2013-07-17 08:00,17,18.55,18.65,18.53,18.63,195
20131101|2013-07-17 08:30,17,18.6,18.74,18.58,18.61,592
20131101|2013-07-17 09:00,17,18.61,18.61,18.55,18.59,156
20131101|2013-07-17 09:30,17,18.59,18.73,18.59,18.7,387
20131101|2013-07-17 10:00,17,18.65,18.68,18.57,18.65,300
20131101|2013-07-17 10:30,17,18.63,18.67,18.6,18.64,403
20131101|2013-07-17 11:00,17,18.65,18.65,18.55,18.55,655
20131101|2013-07-17 11:30,17,18.57,18.6,18.57,18.58,63
20131101|2013-07-17 12:00,17,18.55,18.59,18.51,18.59,639
20131101|2013-07-17 12:30,17,18.6,18.6,18.52,18.54,128
20131101|2013-07-17 13:00,17,18.52,18.55,18.48,18.48,368
20131101|2013-07-17 13:30,17,18.5,18.55,18.47,18.54,133
20131101|2013-07-17 14:00,17,18.54,18.54,18.45,18.45,323
20131101|2013-07-17 14:30,17,18.5,18.5,18.4,18.41,669
20131101|2013-07-17 15:00,17,18.4,18.45,18.35,18.4,2091
20131101|2013-07-17 15:30,17,18.42,18.42,18.41,18.41,120
20131101|2013-07-18 07:00,18,18.45,18.45,18.4,18.4,56
20131101|2013-07-18 07:30,18,18.4,18.42,18.35,18.4,220
20131101|2013-07-18 08:00,18,18.4,18.43,18.38,18.42,190
20131101|2013-07-18 08:30,18,18.45,18.45,18.35,18.35,342
20131101|2013-07-18 09:00,18,18.35,18.35,18.15,18.17,571
20131101|2013-07-18 09:30,18,18.17,18.24,18.17,18.2,551
20131101|2013-07-18 10:00,18,18.25,18.39,18.24,18.35,668
20131101|2013-07-18 10:30,18,18.35,18.36,18.25,18.35,466
20131101|2013-07-18 11:00,18,18.32,18.34,18.25,18.25,315
20131101|2013-07-18 11:30,18,18.3,18.37,18.25,18.36,333
20131101|2013-07-18 12:00,18,18.36,18.4,18.34,18.37,236
20131101|2013-07-18 12:30,18,18.35,18.39,18.32,18.37,133
20131101|2013-07-18 13:00,18,18.35,18.39,18.35,18.37,68
20131101|2013-07-18 13:30,18,18.35,18.35,18.34,18.35,97
20131101|2013-07-18 14:00,18,18.3,18.4,18.3,18.37,142
20131101|2013-07-18 14:30,18,18.37,18.4,18.3,18.3,366
20131101|2013-07-18 15:00,18,18.33,18.5,18.3,18.4,1407
20131101|2013-07-18 15:30,18,18.4,18.4,18.38,18.4,231
20131101|2013-07-19 07:00,19,18.4,18.44,18.38,18.44,212
20131101|2013-07-19 07:30,19,18.41,18.47,18.41,18.47,160
20131101|2013-07-19 08:00,19,18.48,18.53,18.45,18.46,458
20131101|2013-07-19 08:30,19,18.48,18.55,18.41,18.42,602
20131101|2013-07-19 09:00,19,18.4,18.43,18.35,18.35,358
20131101|2013-07-19 09:30,19,18.35,18.38,18.3,18.38,961
20131101|2013-07-19 10:00,19,18.37,18.43,18.35,18.35,1473
20131101|2013-07-19 10:30,19,18.38,18.44,18.37,18.43,1071
20131101|2013-07-19 11:00,19,18.42,18.44,18.4,18.4,83
20131101|2013-07-19 11:30,19,18.42,18.44,18.4,18.43,364
20131101|2013-07-19 12:00,19,18.4,18.42,18.35,18.42,431
20131101|2013-07-19 12:30,19,18.42,18.45,18.35,18.4,317
20131101|2013-07-19 13:00,19,18.4,18.43,18.3,18.33,371
20131101|2013-07-19 13:30,19,18.35,18.35,18.25,18.25,412
20131101|2013-07-19 14:00,19,18.27,18.27,18.2,18.25,724
20131101|2013-07-19 14:30,19,18.24,18.35,18.22,18.32,1382
20131101|2013-07-19 15:00,19,18.35,18.35,18.2,18.25,2503
20131101|2013-07-19 15:30,19,18.22,18.22,18.21,18.22,226
20131101|2013-07-22 07:00,22,18.25,18.29,18.2,18.27,90
20131101|2013-07-22 07:30,22,18.25,18.27,18.24,18.25,95
20131101|2013-07-22 08:00,22,18.25,18.27,18.2,18.23,147
20131101|2013-07-22 08:30,22,18.2,18.3,18.2,18.28,756
20131101|2013-07-22 09:00,22,18.25,18.29,18.2,18.2,336
20131101|2013-07-22 09:30,22,18.2,18.24,18.15,18.2,489
20131101|2013-07-22 10:00,22,18.16,18.17,18.05,18.05,460
20131101|2013-07-22 10:30,22,18.1,18.19,18.05,18.16,311
20131101|2013-07-22 11:00,22,18.18,18.18,18.05,18.07,541
20131101|2013-07-22 11:30,22,18.05,18.1,18.05,18.05,83
20131101|2013-07-22 12:00,22,18.07,18.12,18.05,18.1,217
20131101|2013-07-22 12:30,22,18.12,18.12,18.05,18.05,503
20131101|2013-07-22 13:00,22,18.05,18.07,18,18.02,220
20131101|2013-07-22 13:30,22,18,18.05,17.95,17.95,687
20131101|2013-07-22 14:00,22,17.95,18,17.93,17.95,489
20131101|2013-07-22 14:30,22,17.95,18.05,17.9,18,538
20131101|2013-07-22 15:00,22,18,18.05,17.93,18,1354
20131101|2013-07-22 15:30,22,17.96,17.97,17.96,17.97,83
20131101|2013-07-23 07:00,23,17.95,17.97,17.9,17.93,98
20131101|2013-07-23 07:30,23,17.92,17.96,17.9,17.95,229
20131101|2013-07-23 08:00,23,17.95,17.97,17.85,17.93,437
20131101|2013-07-23 08:30,23,17.95,18,17.85,17.85,398
20131101|2013-07-23 09:00,23,17.85,18,17.85,17.95,1147
20131101|2013-07-23 09:30,23,18,18.1,17.95,18.03,563
20131101|2013-07-23 10:00,23,18.05,18.1,17.95,17.98,663
20131101|2013-07-23 10:30,23,17.98,18.03,17.9,17.93,525
20131101|2013-07-23 11:00,23,17.92,17.95,17.85,17.85,206
20131101|2013-07-23 11:30,23,17.85,17.91,17.85,17.9,257
20131101|2013-07-23 12:00,23,17.9,17.9,17.79,17.8,634
20131101|2013-07-23 12:30,23,17.8,17.84,17.75,17.8,351
20131101|2013-07-23 13:00,23,17.8,17.87,17.78,17.8,787
20131101|2013-07-23 13:30,23,17.8,17.9,17.8,17.8,323
20131101|2013-07-23 14:00,23,17.8,17.85,17.8,17.81,115
20131101|2013-07-23 14:30,23,17.8,17.9,17.75,17.86,764
20131101|2013-07-23 15:00,23,17.85,17.9,17.85,17.9,1160
20131101|2013-07-23 15:30,23,17.88,17.88,17.87,17.87,64
20131101|2013-07-24 07:00,24,17.77,17.82,17.77,17.82,92
20131101|2013-07-24 07:30,24,17.83,17.93,17.83,17.9,175
20131101|2013-07-24 08:00,24,17.9,17.92,17.9,17.9,34
20131101|2013-07-24 08:30,24,17.85,17.95,17.82,17.85,999
20131101|2013-07-24 09:00,24,17.9,17.95,17.85,17.88,1112
20131101|2013-07-24 09:30,24,17.9,17.92,17.8,17.8,196
20131101|2013-07-24 10:00,24,17.85,17.85,17.8,17.8,255
20131101|2013-07-24 10:30,24,17.8,17.84,17.8,17.82,193
20131101|2013-07-24 11:00,24,17.82,17.95,17.8,17.9,814
20131101|2013-07-24 11:30,24,17.95,17.97,17.9,17.95,757
20131101|2013-07-24 12:00,24,17.91,18,17.9,17.97,243
20131101|2013-07-24 12:30,24,17.96,17.99,17.95,17.95,162
20131101|2013-07-24 13:00,24,17.95,18,17.93,18,240
20131101|2013-07-24 13:30,24,17.96,18.03,17.95,18.02,310
20131101|2013-07-24 14:00,24,18,18.09,17.95,18,850
20131101|2013-07-24 14:30,24,17.95,18.05,17.9,17.95,1202
20131101|2013-07-24 15:00,24,17.94,17.95,17.85,17.95,1798
20131101|2013-07-24 15:30,24,17.92,17.94,17.92,17.94,134
20131101|2013-07-25 07:00,25,18.1,18.1,17.96,17.98,272
20131101|2013-07-25 07:30,25,18,18.1,18,18.1,65
20131101|2013-07-25 08:00,25,18.1,18.12,18.05,18.11,49
20131101|2013-07-25 08:30,25,18.1,18.13,18,18,655
20131101|2013-07-25 09:00,25,18,18.04,17.95,18,602
20131101|2013-07-25 09:30,25,17.99,18.07,17.95,17.97,184
20131101|2013-07-25 10:00,25,17.99,18.02,17.95,18,203
20131101|2013-07-25 10:30,25,18.02,18.08,18,18,1160
20131101|2013-07-25 11:00,25,18,18.05,17.8,17.83,892
20131101|2013-07-25 11:30,25,17.8,17.84,17.65,17.78,3241
20131101|2013-07-25 12:00,25,17.75,17.85,17.75,17.8,418
20131101|2013-07-25 12:30,25,17.78,17.79,17.7,17.76,804
20131101|2013-07-25 13:00,25,17.75,17.77,17.7,17.76,318
20131101|2013-07-25 13:30,25,17.76,17.77,17.7,17.74,137
20131101|2013-07-25 14:00,25,17.74,17.75,17.65,17.65,421
20131101|2013-07-25 14:30,25,17.65,17.7,17.6,17.66,1292
20131101|2013-07-25 15:00,25,17.7,17.7,17.6,17.6,1240
20131101|2013-07-25 15:30,25,17.62,17.62,17.6,17.6,199
20131101|2013-07-26 07:00,26,17.8,17.8,17.7,17.73,86
20131101|2013-07-26 07:30,26,17.73,17.78,17.73,17.75,120
20131101|2013-07-26 08:00,26,17.76,17.8,17.74,17.75,246
20131101|2013-07-26 08:30,26,17.7,17.8,17.7,17.72,1022
20131101|2013-07-26 09:00,26,17.7,17.8,17.65,17.8,344
20131101|2013-07-26 09:30,26,17.78,18,17.78,17.94,1194
20131101|2013-07-26 10:00,26,17.94,17.96,17.85,17.87,344
20131101|2013-07-26 10:30,26,17.86,17.86,17.75,17.75,506
20131101|2013-07-26 11:00,26,17.75,17.76,17.65,17.65,323
20131101|2013-07-26 11:30,26,17.68,17.68,17.6,17.65,329
20131101|2013-07-26 12:00,26,17.65,17.68,17.62,17.63,159
20131101|2013-07-26 12:30,26,17.63,17.65,17.6,17.6,161
20131101|2013-07-26 13:00,26,17.64,17.64,17.6,17.62,48
20131101|2013-07-26 13:30,26,17.65,17.68,17.59,17.62,575
20131101|2013-07-26 14:00,26,17.62,17.62,17.55,17.6,443
20131101|2013-07-26 14:30,26,17.55,17.6,17.5,17.57,1215
20131101|2013-07-26 15:00,26,17.6,17.6,17.5,17.6,1025
20131101|2013-07-29 07:00,29,17.63,17.7,17.63,17.69,62
20131101|2013-07-29 07:30,29,17.7,17.75,17.7,17.72,43
20131101|2013-07-29 08:00,29,17.73,17.75,17.72,17.74,142
20131101|2013-07-29 08:30,29,17.74,17.77,17.6,17.68,813
20131101|2013-07-29 09:00,29,17.65,17.75,17.65,17.65,500
20131101|2013-07-29 09:30,29,17.7,17.75,17.65,17.7,160
20131101|2013-07-29 10:00,29,17.65,17.75,17.6,17.7,685
20131101|2013-07-29 10:30,29,17.75,17.77,17.65,17.65,253
20131101|2013-07-29 11:00,29,17.7,17.7,17.65,17.7,48
20131101|2013-07-29 11:30,29,17.7,17.7,17.65,17.7,206
20131101|2013-07-29 12:00,29,17.65,17.7,17.6,17.65,63
20131101|2013-07-29 12:30,29,17.6,17.7,17.6,17.64,352
20131101|2013-07-29 13:00,29,17.65,17.65,17.58,17.65,38
20131101|2013-07-29 13:30,29,17.65,17.65,17.55,17.65,437
20131101|2013-07-29 14:00,29,17.61,17.66,17.6,17.63,673
20131101|2013-07-29 14:30,29,17.63,17.7,17.6,17.65,747
20131101|2013-07-29 15:00,29,17.65,17.69,17.55,17.58,2122
20131101|2013-07-30 07:00,30,17.5,17.55,17.49,17.5,303
20131101|2013-07-30 07:30,30,17.5,17.55,17.5,17.5,28
20131101|2013-07-30 08:00,30,17.5,17.58,17.5,17.58,161
20131101|2013-07-30 08:30,30,17.55,17.65,17.5,17.64,416
20131101|2013-07-30 09:00,30,17.65,17.65,17.55,17.57,454
20131101|2013-07-30 09:30,30,17.57,17.64,17.56,17.62,131
20131101|2013-07-30 10:00,30,17.65,17.65,17.55,17.55,39
20131101|2013-07-30 10:30,30,17.57,17.6,17.5,17.54,251
20131101|2013-07-30 11:00,30,17.55,17.59,17.5,17.55,270
20131101|2013-07-30 11:30,30,17.53,17.58,17.51,17.55,82
20131101|2013-07-30 12:00,30,17.53,17.65,17.53,17.6,197
20131101|2013-07-30 12:30,30,17.62,17.67,17.56,17.58,361
20131101|2013-07-30 13:00,30,17.59,17.6,17.5,17.53,438
20131101|2013-07-30 13:30,30,17.54,17.54,17.45,17.45,559
20131101|2013-07-30 14:00,30,17.46,17.46,17.38,17.38,245
20131101|2013-07-30 14:30,30,17.4,17.45,17.35,17.45,392
20131101|2013-07-30 15:00,30,17.4,17.45,17.38,17.4,2181
20131101|2013-07-31 07:00,31,17.45,17.45,17.37,17.38,369
20131101|2013-07-31 07:30,31,17.38,17.45,17.35,17.38,217
20131101|2013-07-31 08:00,31,17.4,17.4,17.35,17.4,58
20131101|2013-07-31 08:30,31,17.42,17.45,17.33,17.35,539
20131101|2013-07-31 09:00,31,17.35,17.39,17.2,17.25,689
20131101|2013-07-31 09:30,31,17.2,17.3,17.2,17.26,772
20131101|2013-07-31 10:00,31,17.26,17.3,17.2,17.25,353
20131101|2013-07-31 10:30,31,17.25,17.29,17.2,17.25,717
20131101|2013-07-31 11:00,31,17.24,17.25,17.18,17.2,327
20131101|2013-07-31 11:30,31,17.22,17.3,17.2,17.26,139
20131101|2013-07-31 12:00,31,17.27,17.3,17.25,17.25,649
20131101|2013-07-31 12:30,31,17.25,17.3,17.22,17.25,415
20131101|2013-07-31 13:00,31,17.25,17.29,17.1,17.15,1098
20131101|2013-07-31 13:30,31,17.1,17.13,16.97,17.05,640
20131101|2013-07-31 14:00,31,17,17.13,17,17.06,474
20131101|2013-07-31 14:30,31,17.05,17.2,17.05,17.2,1392
20131101|2013-07-31 15:00,31,17.15,17.15,17,17,2094
20131101|2013-08-01 07:00,1,16.9,16.9,16.75,16.77,1161
20131101|2013-08-01 07:30,1,16.8,16.83,16.8,16.82,125
20131101|2013-08-01 08:00,1,16.82,16.83,16.8,16.83,212
20131101|2013-08-01 08:30,1,16.75,16.85,16.75,16.81,1450
20131101|2013-08-01 09:00,1,16.8,16.85,16.7,16.75,578
20131101|2013-08-01 09:30,1,16.75,16.85,16.73,16.8,347
20131101|2013-08-01 10:00,1,16.75,16.83,16.7,16.78,1233
20131101|2013-08-01 10:30,1,16.75,16.78,16.69,16.72,645
20131101|2013-08-01 11:00,1,16.72,16.75,16.65,16.65,387
20131101|2013-08-01 11:30,1,16.68,16.74,16.65,16.72,383
20131101|2013-08-01 12:00,1,16.72,16.75,16.7,16.75,224
20131101|2013-08-01 12:30,1,16.7,16.75,16.7,16.72,96
20131101|2013-08-01 13:00,1,16.72,16.75,16.65,16.65,806
20131101|2013-08-01 13:30,1,16.7,16.75,16.7,16.75,218
20131101|2013-08-01 14:00,1,16.74,16.76,16.7,16.76,878
20131101|2013-08-01 14:30,1,16.75,16.8,16.7,16.75,1832
20131101|2013-08-01 15:00,1,16.75,16.8,16.7,16.8,1756
20131101|2013-08-02 07:00,2,16.75,16.77,16.69,16.7,435
20131101|2013-08-02 07:30,2,16.75,16.75,16.69,16.72,156
20131101|2013-08-02 08:00,2,16.72,16.74,16.65,16.7,525
20131101|2013-08-02 08:30,2,16.7,16.75,16.65,16.66,617
20131101|2013-08-02 09:00,2,16.68,16.68,16.55,16.56,1027
20131101|2013-08-02 09:30,2,16.59,16.62,16.55,16.61,976
20131101|2013-08-02 10:00,2,16.6,16.65,16.55,16.55,530
20131101|2013-08-02 10:30,2,16.55,16.65,16.54,16.55,662
20131101|2013-08-02 11:00,2,16.6,16.65,16.58,16.64,96
20131101|2013-08-02 11:30,2,16.6,16.65,16.6,16.6,120
20131101|2013-08-02 12:00,2,16.62,16.65,16.6,16.62,59
20131101|2013-08-02 12:30,2,16.62,16.69,16.6,16.61,676
20131101|2013-08-02 13:00,2,16.61,16.65,16.6,16.64,222
20131101|2013-08-02 13:30,2,16.65,16.65,16.58,16.63,349
20131101|2013-08-02 14:00,2,16.6,16.62,16.55,16.58,853
20131101|2013-08-02 14:30,2,16.56,16.6,16.5,16.53,706
20131101|2013-08-02 15:00,2,16.5,16.55,16.44,16.5,1997
20131101|2013-08-05 07:00,5,16.45,16.45,16.33,16.34,230
20131101|2013-08-05 07:30,5,16.31,16.35,16.3,16.33,120
20131101|2013-08-05 08:00,5,16.35,16.35,16.28,16.3,867
20131101|2013-08-05 08:30,5,16.3,16.45,16.29,16.4,1382
20131101|2013-08-05 09:00,5,16.4,16.45,16.36,16.38,316
20131101|2013-08-05 09:30,5,16.38,16.42,16.36,16.39,397
20131101|2013-08-05 10:00,5,16.38,16.4,16.3,16.35,149
20131101|2013-08-05 10:30,5,16.35,16.4,16.34,16.34,273
20131101|2013-08-05 11:00,5,16.34,16.34,16.28,16.3,405
20131101|2013-08-05 11:30,5,16.31,16.38,16.3,16.33,387
20131101|2013-08-05 12:00,5,16.34,16.41,16.3,16.37,475
20131101|2013-08-05 12:30,5,16.35,16.38,16.3,16.33,275
20131101|2013-08-05 13:00,5,16.35,16.4,16.3,16.31,144
20131101|2013-08-05 13:30,5,16.32,16.35,16.28,16.3,551
20131101|2013-08-05 14:00,5,16.31,16.35,16.25,16.26,305
20131101|2013-08-05 14:30,5,16.25,16.31,16.25,16.28,641
20131101|2013-08-05 15:00,5,16.3,16.33,16.25,16.25,1562
20131101|2013-08-06 07:00,6,16.3,16.35,16.3,16.3,575
20131101|2013-08-06 07:30,6,16.33,16.33,16.28,16.3,306
20131101|2013-08-06 08:00,6,16.26,16.31,16.26,16.3,140
20131101|2013-08-06 08:30,6,16.3,16.42,16.2,16.35,1130
20131101|2013-08-06 09:00,6,16.37,16.51,16.37,16.45,880
20131101|2013-08-06 09:30,6,16.48,16.58,16.47,16.55,785
20131101|2013-08-06 10:00,6,16.55,16.7,16.55,16.65,1175
20131101|2013-08-06 10:30,6,16.6,16.62,16.5,16.51,388
20131101|2013-08-06 11:00,6,16.52,16.53,16.45,16.52,459
20131101|2013-08-06 11:30,6,16.5,16.5,16.44,16.45,415
20131101|2013-08-06 12:00,6,16.4,16.51,16.4,16.46,587
20131101|2013-08-06 12:30,6,16.49,16.6,16.46,16.56,254
20131101|2013-08-06 13:00,6,16.6,16.65,16.55,16.59,208
20131101|2013-08-06 13:30,6,16.59,16.7,16.58,16.65,382
20131101|2013-08-06 14:00,6,16.65,16.68,16.65,16.65,78
20131101|2013-08-06 14:30,6,16.7,16.75,16.65,16.7,1301
20131101|2013-08-06 15:00,6,16.65,16.7,16.6,16.64,1833
20131101|2013-08-07 07:00,7,16.75,16.8,16.73,16.73,322
20131101|2013-08-07 07:30,7,16.72,16.75,16.7,16.74,321
20131101|2013-08-07 08:00,7,16.75,16.8,16.74,16.78,384
20131101|2013-08-07 08:30,7,16.8,17,16.75,16.98,1709
20131101|2013-08-07 09:00,7,16.98,17.08,16.95,17.02,1203
20131101|2013-08-07 09:30,7,17.05,17.05,16.95,16.95,859
20131101|2013-08-07 10:00,7,16.95,16.98,16.9,16.95,180
20131101|2013-08-07 10:30,7,16.95,17,16.93,16.95,433
20131101|2013-08-07 11:00,7,16.95,16.98,16.9,16.97,478
20131101|2013-08-07 11:30,7,16.99,16.99,16.83,16.84,576
20131101|2013-08-07 12:00,7,16.8,16.83,16.74,16.75,348
20131101|2013-08-07 12:30,7,16.75,16.83,16.73,16.8,123
20131101|2013-08-07 13:00,7,16.8,16.8,16.65,16.77,607
20131101|2013-08-07 13:30,7,16.78,16.79,16.75,16.77,138
20131101|2013-08-07 14:00,7,16.75,16.75,16.65,16.7,167
20131101|2013-08-07 14:30,7,16.75,16.8,16.7,16.77,487
20131101|2013-08-07 15:00,7,16.8,16.8,16.7,16.75,2444
20131101|2013-08-08 07:00,8,16.6,16.61,16.5,16.55,338
20131101|2013-08-08 07:30,8,16.55,16.55,16.5,16.5,290
20131101|2013-08-08 08:00,8,16.5,16.53,16.45,16.47,467
20131101|2013-08-08 08:30,8,16.45,16.6,16.44,16.55,1954
20131101|2013-08-08 09:00,8,16.55,16.72,16.54,16.68,1194
20131101|2013-08-08 09:30,8,16.68,16.78,16.66,16.73,801
20131101|2013-08-08 10:00,8,16.73,16.75,16.65,16.65,498
20131101|2013-08-08 10:30,8,16.62,16.64,16.55,16.6,374
20131101|2013-08-08 11:00,8,16.6,16.6,16.45,16.5,1206
20131101|2013-08-08 11:30,8,16.49,16.5,16.45,16.5,161
20131101|2013-08-08 12:00,8,16.45,16.55,16.45,16.53,414
20131101|2013-08-08 12:30,8,16.52,16.58,16.5,16.5,251
20131101|2013-08-08 13:00,8,16.5,16.55,16.5,16.52,172
20131101|2013-08-08 13:30,8,16.53,16.61,16.52,16.6,303
20131101|2013-08-08 14:00,8,16.64,16.64,16.55,16.58,277
20131101|2013-08-08 14:30,8,16.58,16.6,16.55,16.57,668
20131101|2013-08-08 15:00,8,16.6,16.65,16.5,16.55,1419
20131101|2013-08-09 07:00,9,16.65,16.65,16.58,16.63,397
20131101|2013-08-09 07:30,9,16.62,16.65,16.6,16.65,106
20131101|2013-08-09 08:00,9,16.65,16.65,16.58,16.6,73
20131101|2013-08-09 08:30,9,16.6,16.62,16.51,16.55,1548
20131101|2013-08-09 09:00,9,16.51,16.68,16.5,16.66,756
20131101|2013-08-09 09:30,9,16.65,16.72,16.55,16.65,807
20131101|2013-08-09 10:00,9,16.68,16.9,16.68,16.82,1001
20131101|2013-08-09 10:30,9,16.84,16.87,16.76,16.79,1433
20131101|2013-08-09 11:00,9,16.8,16.81,16.72,16.75,241
20131101|2013-08-09 11:30,9,16.7,16.7,16.65,16.65,59
20131101|2013-08-09 12:00,9,16.68,16.69,16.6,16.64,114
20131101|2013-08-09 12:30,9,16.63,16.64,16.6,16.63,54
20131101|2013-08-09 13:00,9,16.63,16.67,16.62,16.66,288
20131101|2013-08-09 13:30,9,16.65,16.71,16.6,16.65,94
20131101|2013-08-09 14:00,9,16.67,16.7,16.67,16.7,137
20131101|2013-08-09 14:30,9,16.72,16.8,16.69,16.75,603
20131101|2013-08-09 15:00,9,16.8,16.85,16.75,16.85,843
20131101|2013-08-12 07:00,12,16.95,17.08,16.93,17.08,344
20131101|2013-08-12 07:30,12,17.05,17.1,17.03,17.03,71
20131101|2013-08-12 08:00,12,17.05,17.05,17.05,17.05,71
20131101|2013-08-12 08:30,12,17.05,17.1,16.85,16.9,1108
20131101|2013-08-12 09:00,12,16.93,16.95,16.8,16.82,1054
20131101|2013-08-12 09:30,12,16.8,16.84,16.73,16.75,1380
20131101|2013-08-12 10:00,12,16.75,16.8,16.65,16.65,839
20131101|2013-08-12 10:30,12,16.7,16.77,16.65,16.75,812
20131101|2013-08-12 11:00,12,16.75,16.79,16.73,16.79,380
20131101|2013-08-12 11:30,12,16.79,16.79,16.73,16.75,384
20131101|2013-08-12 12:00,12,16.75,16.75,16.72,16.73,171
20131101|2013-08-12 12:30,12,16.73,16.78,16.7,16.77,124
20131101|2013-08-12 13:00,12,16.75,16.8,16.75,16.8,83
20131101|2013-08-12 13:30,12,16.77,16.78,16.73,16.75,163
20131101|2013-08-12 14:00,12,16.75,16.8,16.73,16.76,1111
20131101|2013-08-12 14:30,12,16.76,16.76,16.7,16.71,557
20131101|2013-08-12 15:00,12,16.75,16.85,16.7,16.85,1775
20131101|2013-08-13 07:00,13,16.7,16.71,16.7,16.7,79
20131101|2013-08-13 07:30,13,16.7,16.72,16.67,16.69,381
20131101|2013-08-13 08:00,13,16.7,16.72,16.67,16.7,310
20131101|2013-08-13 08:30,13,16.65,16.85,16.65,16.85,857
20131101|2013-08-13 09:00,13,16.85,17,16.83,16.9,1003
20131101|2013-08-13 09:30,13,16.9,16.98,16.9,16.92,601
20131101|2013-08-13 10:00,13,16.9,16.94,16.85,16.85,436
20131101|2013-08-13 10:30,13,16.87,16.87,16.75,16.75,929
20131101|2013-08-13 11:00,13,16.8,16.83,16.75,16.75,342
20131101|2013-08-13 11:30,13,16.75,16.8,16.7,16.77,447
20131101|2013-08-13 12:00,13,16.77,16.77,16.7,16.72,38
20131101|2013-08-13 12:30,13,16.72,16.8,16.72,16.8,432
20131101|2013-08-13 13:00,13,16.8,16.85,16.78,16.85,334
20131101|2013-08-13 13:30,13,16.83,16.9,16.8,16.88,364
20131101|2013-08-13 14:00,13,16.85,16.9,16.83,16.9,324
20131101|2013-08-13 14:30,13,16.88,16.95,16.86,16.92,756
20131101|2013-08-13 15:00,13,16.93,17,16.88,16.95,1317
20131101|2013-08-14 07:00,14,16.97,17,16.92,16.99,238
20131101|2013-08-14 07:30,14,16.98,16.99,16.91,16.91,59
20131101|2013-08-14 08:00,14,16.91,16.92,16.82,16.82,130
20131101|2013-08-14 08:30,14,16.85,16.9,16.77,16.85,777
20131101|2013-08-14 09:00,14,16.8,16.89,16.78,16.87,1427
20131101|2013-08-14 09:30,14,16.86,16.95,16.85,16.9,302
20131101|2013-08-14 10:00,14,16.92,16.93,16.85,16.87,339
20131101|2013-08-14 10:30,14,16.85,16.99,16.85,16.95,1126
20131101|2013-08-14 11:00,14,16.95,17,16.9,16.91,378
20131101|2013-08-14 11:30,14,16.91,17,16.91,17,199
20131101|2013-08-14 12:00,14,16.96,17,16.93,17,116
20131101|2013-08-14 12:30,14,17,17.05,16.96,17.02,1217
20131101|2013-08-14 13:00,14,17.02,17.05,17,17.05,204
20131101|2013-08-14 13:30,14,17.02,17.1,17,17.05,529
20131101|2013-08-14 14:00,14,17.05,17.1,17,17.05,150
20131101|2013-08-14 14:30,14,17.04,17.1,17.04,17.05,496
20131101|2013-08-14 15:00,14,17.06,17.2,17.05,17.15,1715
20131101|2013-08-15 07:00,15,17.3,17.54,17.3,17.52,642
20131101|2013-08-15 07:30,15,17.52,17.62,17.45,17.5,530
20131101|2013-08-15 08:00,15,17.5,17.52,17.45,17.45,224
20131101|2013-08-15 08:30,15,17.5,17.66,17.44,17.65,2602
20131101|2013-08-15 09:00,15,17.61,17.62,17.35,17.4,1732
20131101|2013-08-15 09:30,15,17.35,17.43,17.25,17.42,2303
20131101|2013-08-15 10:00,15,17.42,17.42,17.3,17.3,801
20131101|2013-08-15 10:30,15,17.34,17.37,17.3,17.35,315
20131101|2013-08-15 11:00,15,17.37,17.4,17.25,17.3,898
20131101|2013-08-15 11:30,15,17.29,17.39,17.25,17.35,376
20131101|2013-08-15 12:00,15,17.4,17.55,17.39,17.45,688
20131101|2013-08-15 12:30,15,17.5,17.53,17.35,17.42,319
20131101|2013-08-15 13:00,15,17.4,17.57,17.35,17.35,484
20131101|2013-08-15 13:30,15,17.35,17.5,17.33,17.5,354
20131101|2013-08-15 14:00,15,17.5,17.65,17.47,17.6,722
20131101|2013-08-15 14:30,15,17.6,17.65,17.53,17.58,727
20131101|2013-08-15 15:00,15,17.6,17.65,17.58,17.6,1765
20131101|2013-08-16 07:00,16,17.5,17.6,17.47,17.56,591
20131101|2013-08-16 07:30,16,17.55,17.6,17.5,17.56,264
20131101|2013-08-16 08:00,16,17.59,17.6,17.54,17.57,158
20131101|2013-08-16 08:30,16,17.6,17.6,17.3,17.3,1537
20131101|2013-08-16 09:00,16,17.33,17.38,17.19,17.2,2186
20131101|2013-08-16 09:30,16,17.21,17.25,17.07,17.13,1641
20131101|2013-08-16 10:00,16,17.15,17.18,17.05,17.1,1611
20131101|2013-08-16 10:30,16,17.12,17.18,17.05,17.15,706
20131101|2013-08-16 11:00,16,17.14,17.15,17.1,17.15,182
20131101|2013-08-16 11:30,16,17.15,17.28,17.15,17.27,421
20131101|2013-08-16 12:00,16,17.28,17.45,17.27,17.45,625
20131101|2013-08-16 12:30,16,17.44,17.53,17.42,17.45,279
20131101|2013-08-16 13:00,16,17.4,17.5,17.4,17.47,516
20131101|2013-08-16 13:30,16,17.45,17.45,17.25,17.27,801
20131101|2013-08-16 14:00,16,17.29,17.34,17.25,17.27,160
20131101|2013-08-16 14:30,16,17.25,17.35,17.21,17.32,1371
20131101|2013-08-16 15:00,16,17.33,17.4,17.3,17.4,1656
20131101|2013-08-19 07:00,19,17.45,17.47,17.4,17.46,337
20131101|2013-08-19 07:30,19,17.45,17.46,17.37,17.37,154
20131101|2013-08-19 08:00,19,17.4,17.45,17.37,17.39,111
20131101|2013-08-19 08:30,19,17.37,17.44,17.32,17.35,974
20131101|2013-08-19 09:00,19,17.33,17.43,17.3,17.4,1038
20131101|2013-08-19 09:30,19,17.38,17.45,17.33,17.35,621
20131101|2013-08-19 10:00,19,17.35,17.4,17.3,17.35,2165
20131101|2013-08-19 10:30,19,17.35,17.4,17.32,17.35,526
20131101|2013-08-19 11:00,19,17.4,17.45,17.33,17.35,369
20131101|2013-08-19 11:30,19,17.35,17.4,17.28,17.35,333
20131101|2013-08-19 12:00,19,17.35,17.35,17.3,17.3,69
20131101|2013-08-19 12:30,19,17.34,17.44,17.34,17.38,457
20131101|2013-08-19 13:00,19,17.4,17.5,17.35,17.5,758
20131101|2013-08-19 13:30,19,17.49,17.52,17.42,17.48,826
20131101|2013-08-19 14:00,19,17.45,17.6,17.45,17.5,422
20131101|2013-08-19 14:30,19,17.54,17.67,17.49,17.63,1555
20131101|2013-08-19 15:00,19,17.6,17.7,17.6,17.7,1081
20131101|2013-08-20 07:00,20,17.65,17.65,17.55,17.58,545
20131101|2013-08-20 07:30,20,17.58,17.63,17.56,17.61,206
20131101|2013-08-20 08:00,20,17.62,17.63,17.57,17.6,197
20131101|2013-08-20 08:30,20,17.65,17.73,17.6,17.61,2298
20131101|2013-08-20 09:00,20,17.6,17.62,17.5,17.55,1334
20131101|2013-08-20 09:30,20,17.57,17.57,17.47,17.5,470
20131101|2013-08-20 10:00,20,17.49,17.5,17.32,17.33,588
20131101|2013-08-20 10:30,20,17.3,17.35,17.16,17.18,807
20131101|2013-08-20 11:00,20,17.15,17.18,17,17.05,932
20131101|2013-08-20 11:30,20,17.04,17.13,17.03,17.1,1282
20131101|2013-08-20 12:00,20,17.07,17.1,17.04,17.07,170
20131101|2013-08-20 12:30,20,17.05,17.05,17,17,104
20131101|2013-08-20 13:00,20,17.02,17.1,17,17.05,457
20131101|2013-08-20 13:30,20,17.05,17.09,17.04,17.07,247
20131101|2013-08-20 14:00,20,17.07,17.15,17.05,17.12,621
20131101|2013-08-20 14:30,20,17.15,17.37,17.07,17.36,1919
20131101|2013-08-20 15:00,20,17.36,17.45,17.3,17.45,2514
20131101|2013-08-21 07:00,21,17.5,17.55,17.45,17.55,462
20131101|2013-08-21 07:30,21,17.52,17.55,17.45,17.55,164
20131101|2013-08-21 08:00,21,17.55,17.68,17.53,17.68,620
20131101|2013-08-21 08:30,21,17.65,17.75,17.45,17.5,2097
20131101|2013-08-21 09:00,21,17.5,17.6,17.4,17.55,4194
20131101|2013-08-21 09:30,21,17.55,17.65,17.5,17.55,1385
20131101|2013-08-21 10:00,21,17.55,17.6,17.5,17.57,890
20131101|2013-08-21 10:30,21,17.58,17.75,17.55,17.7,2385
20131101|2013-08-21 11:00,21,17.7,17.77,17.6,17.64,1388
20131101|2013-08-21 11:30,21,17.65,17.68,17.55,17.57,556
20131101|2013-08-21 12:00,21,17.57,17.6,17.5,17.54,584
20131101|2013-08-21 12:30,21,17.52,17.54,17.44,17.5,435
20131101|2013-08-21 13:00,21,17.5,17.66,17.31,17.35,3244
20131101|2013-08-21 13:30,21,17.34,17.34,16.93,17.06,3539
20131101|2013-08-21 14:00,21,17.09,17.15,17.02,17.13,1525
20131101|2013-08-21 14:30,21,17.15,17.43,17.04,17.43,3247
20131101|2013-08-21 15:00,21,17.45,17.65,17.4,17.65,3284
20131101|2013-08-22 07:00,22,17.5,17.55,17.35,17.42,632
20131101|2013-08-22 07:30,22,17.43,17.43,17.23,17.3,334
20131101|2013-08-22 08:00,22,17.3,17.33,17.25,17.3,235
20131101|2013-08-22 08:30,22,17.35,17.35,17.1,17.15,2157
20131101|2013-08-22 09:00,22,17.15,17.25,17.1,17.15,1404
20131101|2013-08-22 09:30,22,17.12,17.15,16.95,17.02,3202
20131101|2013-08-22 10:00,22,17,17.15,16.95,17.1,1287
20131101|2013-08-22 10:30,22,17.1,17.15,17,17.1,853
20131101|2013-08-22 11:00,22,17.08,17.1,16.95,17.05,420
20131101|2013-08-22 11:30,22,17.02,17.2,16.95,17.11,862
20131101|2013-08-22 12:00,22,17.13,17.13,17,17.02,588
20131101|2013-08-22 12:30,22,17.02,17.03,16.95,16.95,240
20131101|2013-08-22 13:00,22,16.95,17.05,16.95,16.99,414
20131101|2013-08-22 13:30,22,16.98,17.03,16.95,17.03,237
20131101|2013-08-22 14:00,22,17.03,17.08,16.97,17,406
20131101|2013-08-22 14:30,22,17,17.05,16.95,17,994
20131101|2013-08-22 15:00,22,17.02,17.1,16.97,17.05,3007
20131101|2013-08-23 07:00,23,17.01,17.01,16.93,16.95,678
20131101|2013-08-23 07:30,23,16.95,17,16.95,16.98,154
20131101|2013-08-23 08:00,23,16.98,17,16.86,16.93,153
20131101|2013-08-23 08:30,23,16.95,17,16.88,16.93,1884
20131101|2013-08-23 09:00,23,16.95,17.06,16.94,16.95,933
20131101|2013-08-23 09:30,23,16.99,16.99,16.84,16.85,904
20131101|2013-08-23 10:00,23,16.85,17,16.8,16.95,626
20131101|2013-08-23 10:30,23,16.97,16.97,16.89,16.95,304
20131101|2013-08-23 11:00,23,16.91,16.95,16.89,16.9,195
20131101|2013-08-23 11:30,23,16.95,16.95,16.87,16.9,165
20131101|2013-08-23 12:00,23,16.9,16.95,16.9,16.95,122
20131101|2013-08-23 12:30,23,16.95,16.95,16.9,16.92,160
20131101|2013-08-23 13:00,23,16.92,17,16.91,16.92,405
20131101|2013-08-23 13:30,23,16.95,17,16.93,17,377
20131101|2013-08-23 14:00,23,16.96,17,16.95,16.96,227
20131101|2013-08-23 14:30,23,17,17,16.85,16.9,2515
20131101|2013-08-23 15:00,23,16.9,16.95,16.9,16.9,1910
20131101|2013-08-26 07:00,26,16.95,16.95,16.85,16.86,173
20131101|2013-08-26 07:30,26,16.84,16.87,16.77,16.8,381
20131101|2013-08-26 08:00,26,16.8,16.85,16.79,16.8,104
20131101|2013-08-26 08:30,26,16.8,16.93,16.78,16.78,1434
20131101|2013-08-26 09:00,26,16.8,16.8,16.63,16.63,2087
20131101|2013-08-26 09:30,26,16.65,16.7,16.6,16.63,1032
20131101|2013-08-26 10:00,26,16.62,16.7,16.6,16.7,735
20131101|2013-08-26 10:30,26,16.65,16.7,16.6,16.65,620
20131101|2013-08-26 11:00,26,16.65,16.75,16.65,16.67,541
20131101|2013-08-26 11:30,26,16.68,16.7,16.65,16.68,151
20131101|2013-08-26 12:00,26,16.7,16.75,16.67,16.72,141
20131101|2013-08-26 12:30,26,16.73,16.85,16.72,16.8,261
20131101|2013-08-26 13:00,26,16.8,16.85,16.77,16.8,345
20131101|2013-08-26 13:30,26,16.8,16.85,16.8,16.83,260
20131101|2013-08-26 14:00,26,16.83,17.29,16.82,17.21,2548
20131101|2013-08-26 14:30,26,17.25,17.45,17.13,17.42,4359
20131101|2013-08-26 15:00,26,17.45,17.45,17.3,17.3,3886
20131101|2013-08-27 07:00,27,17.45,17.78,17.4,17.78,1233
20131101|2013-08-27 07:30,27,17.8,18.2,17.79,17.93,2186
20131101|2013-08-27 08:00,27,17.95,17.98,17.79,17.8,645
20131101|2013-08-27 08:30,27,17.8,17.92,17.58,17.69,5185
20131101|2013-08-27 09:00,27,17.69,18,17.59,17.95,3021
20131101|2013-08-27 09:30,27,17.95,18,17.74,17.75,2067
20131101|2013-08-27 10:00,27,17.78,17.92,17.78,17.8,1072
20131101|2013-08-27 10:30,27,17.85,17.99,17.8,17.96,775
20131101|2013-08-27 11:00,27,17.95,18.05,17.93,17.95,965
20131101|2013-08-27 11:30,27,17.95,18.03,17.87,18,1039
20131101|2013-08-27 12:00,27,18.02,18.12,17.98,18.08,1001
20131101|2013-08-27 12:30,27,18.07,18.14,17.95,18.1,956
20131101|2013-08-27 13:00,27,18.1,18.34,18.07,18.26,2395
20131101|2013-08-27 13:30,27,18.25,18.35,18.18,18.2,1656
20131101|2013-08-27 14:00,27,18.2,18.27,18.09,18.24,2412
20131101|2013-08-27 14:30,27,18.25,18.35,18.15,18.3,1995
20131101|2013-08-27 15:00,27,18.32,18.45,18.3,18.4,2762
20131101|2013-08-28 07:00,28,18.4,18.43,18.2,18.22,605
20131101|2013-08-28 07:30,28,18.22,18.29,18.2,18.28,129
20131101|2013-08-28 08:00,28,18.28,18.47,18.28,18.45,1372
20131101|2013-08-28 08:30,28,18.5,18.61,18.32,18.45,2526
20131101|2013-08-28 09:00,28,18.45,18.47,18.19,18.23,1236
20131101|2013-08-28 09:30,28,18.2,18.25,17.93,17.95,1200
20131101|2013-08-28 10:00,28,17.95,18.05,17.92,18.05,686
20131101|2013-08-28 10:30,28,18.05,18.14,17.95,17.98,1078
20131101|2013-08-28 11:00,28,17.98,18.1,17.97,18,1030
20131101|2013-08-28 11:30,28,18,18,17.93,17.97,317
20131101|2013-08-28 12:00,28,17.95,18,17.91,17.95,563
20131101|2013-08-28 12:30,28,17.95,18.01,17.95,17.97,602
20131101|2013-08-28 13:00,28,17.97,18.08,17.93,18.06,647
20131101|2013-08-28 13:30,28,18.08,18.15,18.05,18.1,402
20131101|2013-08-28 14:00,28,18.1,18.15,18.01,18.05,732
20131101|2013-08-28 14:30,28,18.02,18.11,17.95,18.1,1002
20131101|2013-08-28 15:00,28,18.1,18.45,18.1,18.4,4380
20131101|2013-08-29 07:00,29,18.2,18.3,18,18.03,832
20131101|2013-08-29 07:30,29,18.03,18.13,18,18.13,665
20131101|2013-08-29 08:00,29,18.1,18.49,18.1,18.4,1417
20131101|2013-08-29 08:30,29,18.37,18.4,18.05,18.1,2985
20131101|2013-08-29 09:00,29,18.13,18.17,18.03,18.16,1679
20131101|2013-08-29 09:30,29,18.15,18.17,18,18.1,1153
20131101|2013-08-29 10:00,29,18.1,18.18,18.08,18.11,1198
20131101|2013-08-29 10:30,29,18.1,18.28,18.1,18.24,560
20131101|2013-08-29 11:00,29,18.22,18.34,18.18,18.25,652
20131101|2013-08-29 11:30,29,18.28,18.28,18.24,18.24,193
20131101|2013-08-29 12:00,29,18.24,18.31,18.19,18.3,259
20131101|2013-08-29 12:30,29,18.3,18.45,18.29,18.42,769
20131101|2013-08-29 13:00,29,18.44,18.47,18.36,18.4,1062
20131101|2013-08-29 13:30,29,18.4,18.4,18.34,18.34,341
20131101|2013-08-29 14:00,29,18.35,18.47,18.33,18.44,830
20131101|2013-08-29 14:30,29,18.45,18.55,18.4,18.5,1682
20131101|2013-08-29 15:00,29,18.5,18.57,18.4,18.4,3102
20131101|2013-08-30 07:00,30,18.3,18.4,18.3,18.38,442
20131101|2013-08-30 07:30,30,18.4,18.45,18.39,18.45,410
20131101|2013-08-30 08:00,30,18.42,18.45,18.4,18.4,64
20131101|2013-08-30 08:30,30,18.4,18.64,18.4,18.55,2696
20131101|2013-08-30 09:00,30,18.55,18.67,18.55,18.6,1728
20131101|2013-08-30 09:30,30,18.6,18.7,18.48,18.67,1810
20131101|2013-08-30 10:00,30,18.69,18.7,18.55,18.64,901
20131101|2013-08-30 10:30,30,18.65,18.82,18.65,18.77,1715
20131101|2013-08-30 11:00,30,18.75,18.78,18.65,18.65,692
20131101|2013-08-30 11:30,30,18.67,18.69,18.6,18.65,948
20131101|2013-08-30 12:00,30,18.65,18.86,18.55,18.55,2178
20131101|2013-08-30 12:30,30,18.6,18.7,18.53,18.7,753
20131101|2013-08-30 13:00,30,18.65,18.7,18.6,18.67,787
20131101|2013-08-30 13:30,30,18.65,18.65,18.55,18.59,935
20131101|2013-08-30 14:00,30,18.6,18.65,18.5,18.55,497
20131101|2013-08-30 14:30,30,18.59,18.72,18.55,18.6,1222
20131101|2013-08-30 15:00,30,18.6,18.7,18.55,18.6,3095
20131101|2013-09-03 07:00,3,18.3,18.3,17.8,18.02,699
20131101|2013-09-03 07:30,3,18.02,18.04,17.95,17.95,213
20131101|2013-09-03 08:00,3,18,18.1,17.99,18.1,334
20131101|2013-09-03 08:30,3,18.1,18.18,18.05,18.14,3526
20131101|2013-09-03 09:00,3,18.11,18.17,17.98,18.07,2358
20131101|2013-09-03 09:30,3,18.08,18.11,18,18.08,1772
20131101|2013-09-03 10:00,3,18.08,18.23,18,18.2,1213
20131101|2013-09-03 10:30,3,18.2,18.25,18.1,18.24,1408
20131101|2013-09-03 11:00,3,18.2,18.25,18.15,18.22,604
20131101|2013-09-03 11:30,3,18.2,18.35,18.15,18.35,1065
20131101|2013-09-03 12:00,3,18.35,18.4,18.25,18.3,914
20131101|2013-09-03 12:30,3,18.3,18.4,18.25,18.35,485
20131101|2013-09-03 13:00,3,18.33,18.38,18.23,18.35,1012
20131101|2013-09-03 13:30,3,18.3,18.35,18.2,18.2,911
20131101|2013-09-03 14:00,3,18.23,18.24,18.08,18.2,1254
20131101|2013-09-03 14:30,3,18.2,18.27,18.1,18.15,2150
20131101|2013-09-03 15:00,3,18.15,18.2,18.1,18.15,3058
20131101|2013-09-04 07:00,4,18.15,18.3,18.15,18.3,169
20131101|2013-09-04 07:30,4,18.25,18.3,18.22,18.25,169
20131101|2013-09-04 08:00,4,18.22,18.23,18.15,18.2,261
20131101|2013-09-04 08:30,4,18.2,18.27,18.07,18.09,1071
20131101|2013-09-04 09:00,4,18.05,18.1,18.05,18.07,359
20131101|2013-09-04 09:30,4,18.07,18.1,17.95,18.09,2462
20131101|2013-09-04 10:00,4,18.1,18.1,18.02,18.05,598
20131101|2013-09-04 10:30,4,18.05,18.1,18,18.05,679
20131101|2013-09-04 11:00,4,18.05,18.1,18.02,18.05,715
20131101|2013-09-04 11:30,4,18.07,18.1,18.02,18.05,259
20131101|2013-09-04 12:00,4,18.05,18.07,18.01,18.04,491
20131101|2013-09-04 12:30,4,18.04,18.14,18.03,18.13,481
20131101|2013-09-04 13:00,4,18.13,18.2,18.08,18.13,501
20131101|2013-09-04 13:30,4,18.13,18.18,18.08,18.13,670
20131101|2013-09-04 14:00,4,18.13,18.18,18.08,18.15,708
20131101|2013-09-04 14:30,4,18.15,18.2,18.1,18.1,811
20131101|2013-09-04 15:00,4,18.15,18.15,18,18.05,3236
20131101|2013-09-05 07:00,5,18,18.04,17.96,18,174
20131101|2013-09-05 07:30,5,17.99,18,17.93,17.97,325
20131101|2013-09-05 08:00,5,18,18.1,17.98,18.08,395
20131101|2013-09-05 08:30,5,18.1,18.15,17.92,17.94,1067
20131101|2013-09-05 09:00,5,17.95,17.99,17.89,17.92,1667
20131101|2013-09-05 09:30,5,17.94,18.02,17.94,17.95,1131
20131101|2013-09-05 10:00,5,17.99,18,17.85,17.9,1745
20131101|2013-09-05 10:30,5,17.9,17.95,17.83,17.9,2413
20131101|2013-09-05 11:00,5,17.89,17.92,17.85,17.9,721
20131101|2013-09-05 11:30,5,17.9,17.92,17.89,17.92,163
20131101|2013-09-05 12:00,5,17.92,17.95,17.89,17.92,185
20131101|2013-09-05 12:30,5,17.93,17.93,17.84,17.9,598
20131101|2013-09-05 13:00,5,17.9,17.9,17.88,17.88,153
20131101|2013-09-05 13:30,5,17.85,17.93,17.85,17.87,475
20131101|2013-09-05 14:00,5,17.88,17.93,17.87,17.9,420
20131101|2013-09-05 14:30,5,17.9,17.95,17.88,17.91,1500
20131101|2013-09-05 15:00,5,17.9,18,17.88,17.95,3641
20131101|2013-09-06 07:00,6,17.9,17.9,17.79,17.82,479
20131101|2013-09-06 07:30,6,17.85,17.92,17.69,17.76,600
20131101|2013-09-06 08:00,6,17.75,17.8,17.75,17.8,192
20131101|2013-09-06 08:30,6,17.76,18.49,17.73,18.27,4212
20131101|2013-09-06 09:00,6,18.25,18.5,18.02,18.1,3356
20131101|2013-09-06 09:30,6,18.1,18.1,17.8,17.86,1405
20131101|2013-09-06 10:00,6,17.8,17.88,17.75,17.75,1397
20131101|2013-09-06 10:30,6,17.75,17.85,17.7,17.8,646
20131101|2013-09-06 11:00,6,17.83,17.88,17.75,17.77,653
20131101|2013-09-06 11:30,6,17.75,17.9,17.75,17.84,405
20131101|2013-09-06 12:00,6,17.8,17.85,17.75,17.8,421
20131101|2013-09-06 12:30,6,17.8,17.8,17.65,17.69,1897
20131101|2013-09-06 13:00,6,17.65,17.8,17.65,17.7,595
20131101|2013-09-06 13:30,6,17.7,17.8,17.65,17.8,727
20131101|2013-09-06 14:00,6,17.77,17.99,17.77,17.83,1535
20131101|2013-09-06 14:30,6,17.85,18.08,17.83,18.06,2365
20131101|2013-09-06 15:00,6,18.05,18.2,18,18.15,5939
20131101|2013-09-09 07:00,9,18.05,18.05,17.95,17.95,99
20131101|2013-09-09 07:30,9,17.98,18,17.98,17.98,34
20131101|2013-09-09 08:00,9,17.95,18,17.95,17.97,210
20131101|2013-09-09 08:30,9,17.95,18.02,17.85,17.95,2673
20131101|2013-09-09 09:00,9,17.94,18.05,17.92,18.02,1027
20131101|2013-09-09 09:30,9,18.04,18.04,17.91,17.95,385
20131101|2013-09-09 10:00,9,17.95,17.95,17.83,17.85,1431
20131101|2013-09-09 10:30,9,17.85,17.85,17.74,17.75,677
20131101|2013-09-09 11:00,9,17.73,17.76,17.55,17.55,826
20131101|2013-09-09 11:30,9,17.55,17.62,17.55,17.6,184
20131101|2013-09-09 12:00,9,17.6,17.63,17.6,17.6,459
20131101|2013-09-09 12:30,9,17.57,17.6,17.53,17.53,200
20131101|2013-09-09 13:00,9,17.55,17.6,17.46,17.46,868
20131101|2013-09-09 13:30,9,17.49,17.55,17.45,17.5,924
20131101|2013-09-09 14:00,9,17.5,17.56,17.48,17.55,469
20131101|2013-09-09 14:30,9,17.55,17.6,17.45,17.51,2261
20131101|2013-09-09 15:00,9,17.5,17.6,17.45,17.5,4353
20131101|2013-09-10 07:00,10,17.3,17.32,17.1,17.17,1008
20131101|2013-09-10 07:30,10,17.15,17.2,17.14,17.19,745
20131101|2013-09-10 08:00,10,17.18,17.19,17.12,17.15,346
20131101|2013-09-10 08:30,10,17.15,17.25,17.12,17.18,2136
20131101|2013-09-10 09:00,10,17.18,17.2,17.13,17.16,903
20131101|2013-09-10 09:30,10,17.15,17.18,17.11,17.13,614
20131101|2013-09-10 10:00,10,17.15,17.15,17.1,17.15,254
20131101|2013-09-10 10:30,10,17.15,17.26,17.13,17.19,1287
20131101|2013-09-10 11:00,10,17.18,17.2,17.1,17.15,551
20131101|2013-09-10 11:30,10,17.13,17.17,17.12,17.16,569
20131101|2013-09-10 12:00,10,17.16,17.16,17.14,17.15,262
20131101|2013-09-10 12:30,10,17.13,17.15,17.1,17.1,303
20131101|2013-09-10 13:00,10,17.14,17.16,17.1,17.15,236
20131101|2013-09-10 13:30,10,17.15,17.2,17.15,17.17,570
20131101|2013-09-10 14:00,10,17.17,17.18,17.1,17.1,428
20131101|2013-09-10 14:30,10,17.13,17.13,17,17.03,1593
20131101|2013-09-10 15:00,10,17.05,17.15,17,17.1,5758
20131101|2013-09-11 07:00,11,17.1,17.12,16.94,17,1064
20131101|2013-09-11 07:30,11,17,17.06,16.95,17.03,763
20131101|2013-09-11 08:00,11,17.05,17.12,17.05,17.11,191
20131101|2013-09-11 08:30,11,17.05,17.13,17,17.08,944
20131101|2013-09-11 09:00,11,17.13,17.14,17.05,17.05,810
20131101|2013-09-11 09:30,11,17.1,17.1,16.88,16.9,1783
20131101|2013-09-11 10:00,11,16.9,16.9,16.75,16.79,1202
20131101|2013-09-11 10:30,11,16.78,16.79,16.6,16.68,1705
20131101|2013-09-11 11:00,11,16.65,16.7,16.59,16.6,1017
20131101|2013-09-11 11:30,11,16.6,16.62,16.55,16.55,707
20131101|2013-09-11 12:00,11,16.58,16.59,16.55,16.55,448
20131101|2013-09-11 12:30,11,16.57,16.57,16.5,16.55,196
20131101|2013-09-11 13:00,11,16.55,16.64,16.52,16.58,549
20131101|2013-09-11 13:30,11,16.58,16.6,16.58,16.59,249
20131101|2013-09-11 14:00,11,16.59,16.65,16.55,16.65,891
20131101|2013-09-11 14:30,11,16.65,16.67,16.55,16.55,1783
20131101|2013-09-11 15:00,11,16.55,16.7,16.55,16.65,5263
20131101|2013-09-12 07:00,12,16.65,16.65,16.45,16.55,750
20131101|2013-09-12 07:30,12,16.55,16.55,16.5,16.55,59
20131101|2013-09-12 08:00,12,16.55,16.6,16.5,16.57,386
20131101|2013-09-12 08:30,12,16.55,16.65,16.5,16.57,1955
20131101|2013-09-12 09:00,12,16.58,16.58,16.47,16.48,534
20131101|2013-09-12 09:30,12,16.45,16.48,16.4,16.45,813
20131101|2013-09-12 10:00,12,16.45,16.6,16.43,16.6,1116
20131101|2013-09-12 10:30,12,16.58,16.68,16.58,16.6,833
20131101|2013-09-12 11:00,12,16.64,16.7,16.62,16.7,378
20131101|2013-09-12 11:30,12,16.68,16.75,16.67,16.73,478
20131101|2013-09-12 12:00,12,16.73,16.75,16.59,16.6,741
20131101|2013-09-12 12:30,12,16.61,16.65,16.6,16.65,101
20131101|2013-09-12 13:00,12,16.66,16.75,16.66,16.75,1600
20131101|2013-09-12 13:30,12,16.75,16.85,16.75,16.82,760
20131101|2013-09-12 14:00,12,16.83,16.87,16.79,16.79,1074
20131101|2013-09-12 14:30,12,16.79,16.89,16.78,16.82,834
20131101|2013-09-12 15:00,12,16.82,16.85,16.7,16.7,3234
20131101|2013-09-13 07:00,13,16.7,16.72,16.63,16.65,298
20131101|2013-09-13 07:30,13,16.64,16.65,16.6,16.62,267
20131101|2013-09-13 08:00,13,16.6,16.63,16.46,16.48,1185
20131101|2013-09-13 08:30,13,16.5,16.67,16.43,16.62,3454
20131101|2013-09-13 09:00,13,16.6,16.85,16.6,16.78,2602
20131101|2013-09-13 09:30,13,16.77,16.78,16.62,16.64,1083
20131101|2013-09-13 10:00,13,16.63,16.65,16.55,16.57,703
20131101|2013-09-13 10:30,13,16.6,16.62,16.55,16.61,370
20131101|2013-09-13 11:00,13,16.62,16.62,16.53,16.55,416
20131101|2013-09-13 11:30,13,16.55,16.6,16.53,16.56,454
20131101|2013-09-13 12:00,13,16.55,16.6,16.53,16.6,326
20131101|2013-09-13 12:30,13,16.58,16.6,16.58,16.6,70
20131101|2013-09-13 13:00,13,16.55,16.62,16.55,16.6,592
20131101|2013-09-13 13:30,13,16.62,16.63,16.58,16.59,374
20131101|2013-09-13 14:00,13,16.59,16.65,16.55,16.6,305
20131101|2013-09-13 14:30,13,16.57,16.6,16.5,16.5,1712
20131101|2013-09-13 15:00,13,16.5,16.65,16.5,16.6,3724
20131101|2013-09-16 07:00,16,16.2,16.27,16.1,16.27,664
20131101|2013-09-16 07:30,16,16.27,16.33,16.25,16.29,391
20131101|2013-09-16 08:00,16,16.25,16.3,16.25,16.25,234
20131101|2013-09-16 08:30,16,16.3,16.4,16.25,16.33,3192
20131101|2013-09-16 09:00,16,16.34,16.44,16.15,16.2,3922
20131101|2013-09-16 09:30,16,16.15,16.24,16.1,16.22,1353
20131101|2013-09-16 10:00,16,16.2,16.3,16.15,16.18,1081
20131101|2013-09-16 10:30,16,16.2,16.2,16.1,16.19,537
20131101|2013-09-16 11:00,16,16.15,16.2,16.1,16.15,445
20131101|2013-09-16 11:30,16,16.15,16.29,16.15,16.27,650
20131101|2013-09-16 12:00,16,16.28,16.35,16.2,16.3,414
20131101|2013-09-16 12:30,16,16.32,16.5,16.3,16.39,761
20131101|2013-09-16 13:00,16,16.4,16.43,16.35,16.37,354
20131101|2013-09-16 13:30,16,16.4,16.47,16.35,16.44,665
20131101|2013-09-16 14:00,16,16.4,16.45,16.35,16.43,472
20131101|2013-09-16 14:30,16,16.43,16.5,16.34,16.38,1183
20131101|2013-09-16 15:00,16,16.35,16.45,16.3,16.4,2870
20131101|2013-09-17 07:00,17,16.35,16.4,16.3,16.35,247
20131101|2013-09-17 07:30,17,16.3,16.33,16.3,16.3,121
20131101|2013-09-17 08:00,17,16.32,16.33,16.25,16.33,199
20131101|2013-09-17 08:30,17,16.3,16.3,16.2,16.23,573
20131101|2013-09-17 09:00,17,16.2,16.22,16.13,16.18,1240
20131101|2013-09-17 09:30,17,16.2,16.23,16.15,16.15,888
20131101|2013-09-17 10:00,17,16.2,16.25,16.15,16.22,681
20131101|2013-09-17 10:30,17,16.2,16.24,16.2,16.2,343
20131101|2013-09-17 11:00,17,16.22,16.25,16.15,16.2,363
20131101|2013-09-17 11:30,17,16.21,16.24,16.15,16.15,181
20131101|2013-09-17 12:00,17,16.18,16.2,16.15,16.15,312
20131101|2013-09-17 12:30,17,16.15,16.2,16.15,16.15,248
20131101|2013-09-17 13:00,17,16.2,16.2,16.15,16.19,702
20131101|2013-09-17 13:30,17,16.17,16.2,16.15,16.2,377
20131101|2013-09-17 14:00,17,16.2,16.25,16.15,16.25,780
20131101|2013-09-17 14:30,17,16.25,16.25,16.18,16.2,1029
20131101|2013-09-17 15:00,17,16.25,16.3,16.15,16.25,4743
20131101|2013-09-18 07:00,18,16.25,16.3,16.19,16.2,628
20131101|2013-09-18 07:30,18,16.24,16.28,16.18,16.28,194
20131101|2013-09-18 08:00,18,16.28,16.3,16.25,16.28,205
20131101|2013-09-18 08:30,18,16.29,16.35,16.2,16.24,907
20131101|2013-09-18 09:00,18,16.2,16.3,16.2,16.28,549
20131101|2013-09-18 09:30,18,16.25,16.4,16.25,16.35,1327
20131101|2013-09-18 10:00,18,16.35,16.46,16.35,16.43,2374
20131101|2013-09-18 10:30,18,16.4,16.45,16.35,16.42,1677
20131101|2013-09-18 11:00,18,16.4,16.44,16.35,16.35,699
20131101|2013-09-18 11:30,18,16.35,16.4,16.3,16.33,999
20131101|2013-09-18 12:00,18,16.34,16.34,16.25,16.3,936
20131101|2013-09-18 12:30,18,16.29,16.33,16.25,16.25,1007
20131101|2013-09-18 13:00,18,16.29,16.29,15.7,15.88,8291
20131101|2013-09-18 13:30,18,15.89,15.95,15.7,15.7,1985
20131101|2013-09-18 14:00,18,15.73,15.98,15.65,15.9,3463
20131101|2013-09-18 14:30,18,15.9,15.95,15.8,15.83,3017
20131101|2013-09-18 15:00,18,15.8,15.95,15.8,15.9,7460
20131101|2013-09-19 07:00,19,15.75,15.8,15.7,15.8,618
20131101|2013-09-19 07:30,19,15.77,15.84,15.75,15.82,511
20131101|2013-09-19 08:00,19,15.82,15.82,15.72,15.75,343
20131101|2013-09-19 08:30,19,15.75,15.89,15.68,15.75,4143
20131101|2013-09-19 09:00,19,15.79,15.9,15.75,15.85,2398
20131101|2013-09-19 09:30,19,15.85,15.94,15.84,15.88,2436
20131101|2013-09-19 10:00,19,15.88,15.95,15.85,15.89,1706
20131101|2013-09-19 10:30,19,15.9,15.95,15.87,15.95,1562
20131101|2013-09-19 11:00,19,15.95,15.95,15.8,15.8,1597
20131101|2013-09-19 11:30,19,15.83,15.95,15.83,15.95,1021
20131101|2013-09-19 12:00,19,15.9,16.05,15.9,15.93,1378
20131101|2013-09-19 12:30,19,15.95,16.05,15.9,16.04,691
20131101|2013-09-19 13:00,19,16.05,16.05,15.95,15.98,818
20131101|2013-09-19 13:30,19,16,16.05,15.97,15.97,979
20131101|2013-09-19 14:00,19,15.98,16,15.92,15.94,1083
20131101|2013-09-19 14:30,19,15.94,16,15.9,15.95,1199
20131101|2013-09-19 15:00,19,15.95,16,15.8,15.85,7930
20131101|2013-09-20 07:00,20,15.9,16.07,15.9,16.03,1077
20131101|2013-09-20 07:30,20,16,16.05,15.98,15.99,449
20131101|2013-09-20 08:00,20,16,16.03,15.9,15.9,251
20131101|2013-09-20 08:30,20,15.95,16.12,15.93,16.1,3307
20131101|2013-09-20 09:00,20,16.11,16.12,15.95,16,3958
20131101|2013-09-20 09:30,20,15.95,16.03,15.78,15.82,4027
20131101|2013-09-20 10:00,20,15.85,15.95,15.79,15.95,2380
20131101|2013-09-20 10:30,20,15.92,16.15,15.85,16.15,2721
20131101|2013-09-20 11:00,20,16.12,16.14,16.03,16.1,2120
20131101|2013-09-20 11:30,20,16.1,16.1,15.97,16,1936
20131101|2013-09-20 12:00,20,15.95,16.1,15.95,16.02,1599
20131101|2013-09-20 12:30,20,16,16.1,15.97,16.06,647
20131101|2013-09-20 13:00,20,16.1,16.13,16,16.05,932
20131101|2013-09-20 13:30,20,16.05,16.17,16.04,16.07,882
20131101|2013-09-20 14:00,20,16.05,16.15,16.05,16.12,1196
20131101|2013-09-20 14:30,20,16.15,16.25,16.08,16.2,2114
20131101|2013-09-20 15:00,20,16.17,16.25,16.1,16.1,4803
20131101|2013-09-23 07:00,23,16.27,16.27,16.1,16.1,747
20131101|2013-09-23 07:30,23,16.12,16.13,16.03,16.1,874
20131101|2013-09-23 08:00,23,16.08,16.15,16.08,16.1,241
20131101|2013-09-23 08:30,23,16.05,16.35,16.05,16.32,2794
20131101|2013-09-23 09:00,23,16.32,16.43,16.25,16.38,3121
20131101|2013-09-23 09:30,23,16.4,16.49,16.3,16.45,2743
20131101|2013-09-23 10:00,23,16.5,16.6,16.45,16.5,4617
20131101|2013-09-23 10:30,23,16.48,16.55,16.4,16.45,878
20131101|2013-09-23 11:00,23,16.45,16.45,16.33,16.35,2606
20131101|2013-09-23 11:30,23,16.35,16.4,16.3,16.3,566
20131101|2013-09-23 12:00,23,16.3,16.45,16.27,16.4,737
20131101|2013-09-23 12:30,23,16.4,16.4,16.23,16.23,678
20131101|2013-09-23 13:00,23,16.2,16.45,16.2,16.42,909
20131101|2013-09-23 13:30,23,16.4,16.45,16.29,16.31,616
20131101|2013-09-23 14:00,23,16.35,16.4,16.28,16.39,1706
20131101|2013-09-23 14:30,23,16.4,16.4,16.3,16.35,1410
20131101|2013-09-23 15:00,23,16.33,16.45,16.33,16.4,5378
20131101|2013-09-24 07:00,24,16.43,16.45,16.32,16.34,532
20131101|2013-09-24 07:30,24,16.32,16.35,16.3,16.32,220
20131101|2013-09-24 08:00,24,16.33,16.35,16.2,16.2,962
20131101|2013-09-24 08:30,24,16.25,16.33,16.12,16.29,3959
20131101|2013-09-24 09:00,24,16.29,16.4,16.22,16.24,2452
20131101|2013-09-24 09:30,24,16.24,16.24,16.08,16.1,1721
20131101|2013-09-24 10:00,24,16.1,16.15,16.05,16.15,1159
20131101|2013-09-24 10:30,24,16.13,16.19,16.1,16.13,873
20131101|2013-09-24 11:00,24,16.13,16.2,16.1,16.1,416
20131101|2013-09-24 11:30,24,16.1,16.13,16.03,16.08,1078
20131101|2013-09-24 12:00,24,16.08,16.1,16.05,16.05,121
20131101|2013-09-24 12:30,24,16.05,16.1,16,16.05,1064
20131101|2013-09-24 13:00,24,16,16.15,16,16.05,830
20131101|2013-09-24 13:30,24,16.1,16.11,16.05,16.07,496
20131101|2013-09-24 14:00,24,16.07,16.2,16.07,16.19,1355
20131101|2013-09-24 14:30,24,16.17,16.3,16.17,16.22,1926
20131101|2013-09-24 15:00,24,16.25,16.28,16.2,16.25,5082
20131101|2013-09-25 07:00,25,16.3,16.31,16.24,16.28,582
20131101|2013-09-25 07:30,25,16.25,16.25,16.15,16.23,322
20131101|2013-09-25 08:00,25,16.25,16.3,16.18,16.3,546
20131101|2013-09-25 08:30,25,16.25,16.4,16.23,16.35,4792
20131101|2013-09-25 09:00,25,16.35,16.43,16.27,16.29,2831
20131101|2013-09-25 09:30,25,16.29,16.3,16.15,16.23,1627
20131101|2013-09-25 10:00,25,16.2,16.25,16.1,16.13,986
20131101|2013-09-25 10:30,25,16.15,16.15,16.1,16.12,423
20131101|2013-09-25 11:00,25,16.14,16.25,16.08,16.18,2458
20131101|2013-09-25 11:30,25,16.15,16.25,16.13,16.16,1000
20131101|2013-09-25 12:00,25,16.15,16.25,16.1,16.2,1853
20131101|2013-09-25 12:30,25,16.22,16.35,16.19,16.2,3033
20131101|2013-09-25 13:00,25,16.2,16.32,16.17,16.2,1385
20131101|2013-09-25 13:30,25,16.25,16.27,16.17,16.24,1040
20131101|2013-09-25 14:00,25,16.21,16.24,16.1,16.18,1794
20131101|2013-09-25 14:30,25,16.15,16.25,16.12,16.21,2201
20131101|2013-09-25 15:00,25,16.25,16.25,16.15,16.2,5643
20131101|2013-09-26 07:00,26,16.1,16.12,16.02,16.05,557
20131101|2013-09-26 07:30,26,16.04,16.04,15.95,15.96,1021
20131101|2013-09-26 08:00,26,16,16,15.95,15.99,291
20131101|2013-09-26 08:30,26,16,16.05,15.9,15.95,3643
20131101|2013-09-26 09:00,26,15.9,16,15.9,15.9,1935
20131101|2013-09-26 09:30,26,15.9,16.05,15.9,16,3726
20131101|2013-09-26 10:00,26,16,16.17,16,16.05,2590
20131101|2013-09-26 10:30,26,16.05,16.1,16.02,16.05,1218
20131101|2013-09-26 11:00,26,16.05,16.1,16.03,16.04,741
20131101|2013-09-26 11:30,26,16.03,16.05,15.95,16.03,718
20131101|2013-09-26 12:00,26,16.03,16.05,15.95,15.98,935
20131101|2013-09-26 12:30,26,15.98,16.08,15.97,16.01,1708
20131101|2013-09-26 13:00,26,16.04,16.11,15.98,16.05,1146
20131101|2013-09-26 13:30,26,16.05,16.14,16.05,16.05,1202
20131101|2013-09-26 14:00,26,16.1,16.13,16,16.05,2683
20131101|2013-09-26 14:30,26,16.05,16.05,15.88,15.9,3240
20131101|2013-09-26 15:00,26,15.91,15.95,15.85,15.9,6382
20131101|2013-09-27 07:00,27,16.05,16.1,16,16.08,604
20131101|2013-09-27 07:30,27,16.08,16.1,16,16.05,636
20131101|2013-09-27 08:00,27,16.03,16.12,16,16.07,1240
20131101|2013-09-27 08:30,27,16.1,16.28,16.04,16.25,7024
20131101|2013-09-27 09:00,27,16.23,16.3,16.2,16.25,3369
20131101|2013-09-27 09:30,27,16.25,16.25,16.15,16.2,1048
20131101|2013-09-27 10:00,27,16.2,16.3,16.18,16.28,1849
20131101|2013-09-27 10:30,27,16.25,16.3,16.15,16.24,1609
20131101|2013-09-27 11:00,27,16.25,16.25,16.2,16.21,447
20131101|2013-09-27 11:30,27,16.21,16.28,16.16,16.22,1183
20131101|2013-09-27 12:00,27,16.25,16.3,16.2,16.26,855
20131101|2013-09-27 12:30,27,16.3,16.35,16.25,16.33,594
20131101|2013-09-27 13:00,27,16.3,16.45,16.3,16.45,2738
20131101|2013-09-27 13:30,27,16.45,16.55,16.35,16.43,2174
20131101|2013-09-27 14:00,27,16.4,16.55,16.4,16.45,1518
20131101|2013-09-27 14:30,27,16.45,16.5,16.35,16.38,4022
20131101|2013-09-27 15:00,27,16.35,16.45,16.3,16.35,6310
20131101|2013-09-30 07:00,30,16.85,17,16.8,16.9,1753
20131101|2013-09-30 07:30,30,16.9,17,16.78,16.85,1129
20131101|2013-09-30 08:00,30,16.86,17,16.8,16.99,604
20131101|2013-09-30 08:30,30,16.95,17.02,16.8,16.85,7975
20131101|2013-09-30 09:00,30,16.85,16.96,16.75,16.75,5430
20131101|2013-09-30 09:30,30,16.78,16.9,16.75,16.85,2425
20131101|2013-09-30 10:00,30,16.85,17,16.8,16.88,3049
20131101|2013-09-30 10:30,30,16.9,16.9,16.8,16.85,1607
20131101|2013-09-30 11:00,30,16.84,16.95,16.8,16.8,3324
20131101|2013-09-30 11:30,30,16.8,16.8,16.7,16.7,1616
20131101|2013-09-30 12:00,30,16.7,16.75,16.48,16.55,2698
20131101|2013-09-30 12:30,30,16.55,16.67,16.5,16.65,2301
20131101|2013-09-30 13:00,30,16.65,16.72,16.6,16.65,2073
20131101|2013-09-30 13:30,30,16.65,16.7,16.55,16.7,1905
20131101|2013-09-30 14:00,30,16.7,16.88,16.7,16.82,3530
20131101|2013-09-30 14:30,30,16.81,16.9,16.77,16.8,4568
20131101|2013-09-30 15:00,30,16.8,16.9,16.75,16.9,6158
20131101|2013-10-01 07:00,1,16.7,16.88,16.7,16.82,1345
20131101|2013-10-01 07:30,1,16.8,16.85,16.73,16.73,885
20131101|2013-10-01 08:00,1,16.73,16.86,16.72,16.83,748
20131101|2013-10-01 08:30,1,16.85,16.92,16.63,16.83,4550
20131101|2013-10-01 09:00,1,16.8,16.84,16.55,16.6,3305
20131101|2013-10-01 09:30,1,16.6,16.68,16.52,16.58,5281
20131101|2013-10-01 10:00,1,16.6,16.64,16.53,16.6,1449
20131101|2013-10-01 10:30,1,16.58,16.61,16.43,16.45,2423
20131101|2013-10-01 11:00,1,16.46,16.5,16.35,16.4,3261
20131101|2013-10-01 11:30,1,16.45,16.57,16.43,16.5,1452
20131101|2013-10-01 12:00,1,16.52,16.55,16.45,16.5,995
20131101|2013-10-01 12:30,1,16.5,16.55,16.47,16.51,543
20131101|2013-10-01 13:00,1,16.5,16.63,16.5,16.6,1327
20131101|2013-10-01 13:30,1,16.6,16.62,16.52,16.57,2053
20131101|2013-10-01 14:00,1,16.57,16.62,16.54,16.59,1509
20131101|2013-10-01 14:30,1,16.59,16.59,16.33,16.33,3826
20131101|2013-10-01 15:00,1,16.35,16.35,16.2,16.25,7674
20131101|2013-10-02 07:00,2,16.5,16.6,16.48,16.56,714
20131101|2013-10-02 07:30,2,16.57,16.65,16.54,16.62,932
20131101|2013-10-02 08:00,2,16.6,16.64,16.57,16.6,511
20131101|2013-10-02 08:30,2,16.6,16.75,16.58,16.7,4970
20131101|2013-10-02 09:00,2,16.67,16.8,16.63,16.7,4912
20131101|2013-10-02 09:30,2,16.7,16.75,16.6,16.65,4334
20131101|2013-10-02 10:00,2,16.7,16.7,16.5,16.6,2691
20131101|2013-10-02 10:30,2,16.6,16.62,16.53,16.6,2555
20131101|2013-10-02 11:00,2,16.57,16.6,16.5,16.6,1953
20131101|2013-10-02 11:30,2,16.58,16.6,16.52,16.6,1171
20131101|2013-10-02 12:00,2,16.57,16.6,16.44,16.45,1352
20131101|2013-10-02 12:30,2,16.45,16.5,16.39,16.48,2050
20131101|2013-10-02 13:00,2,16.48,16.65,16.47,16.6,1790
20131101|2013-10-02 13:30,2,16.58,16.8,16.58,16.7,3404
20131101|2013-10-02 14:00,2,16.75,16.83,16.65,16.75,3854
20131101|2013-10-02 14:30,2,16.73,16.8,16.67,16.7,4315
20131101|2013-10-02 15:00,2,16.7,16.9,16.69,16.85,5539
20131101|2013-10-03 07:00,3,16.85,16.97,16.8,16.94,1093
20131101|2013-10-03 07:30,3,16.9,16.94,16.8,16.83,562
20131101|2013-10-03 08:00,3,16.83,16.85,16.79,16.85,386
20131101|2013-10-03 08:30,3,16.8,17,16.75,17,4134
20131101|2013-10-03 09:00,3,16.98,17.2,16.96,17.13,6610
20131101|2013-10-03 09:30,3,17.12,17.38,17.12,17.21,6238
20131101|2013-10-03 10:00,3,17.24,17.4,17.15,17.38,4121
20131101|2013-10-03 10:30,3,17.38,17.8,17.36,17.7,10067
20131101|2013-10-03 11:00,3,17.68,17.8,17.4,17.48,9912
20131101|2013-10-03 11:30,3,17.48,17.6,17.22,17.25,7570
20131101|2013-10-03 12:00,3,17.3,17.35,16.95,16.98,3789
20131101|2013-10-03 12:30,3,16.95,17.21,16.93,17.03,5562
20131101|2013-10-03 13:00,3,17.05,17.45,17,17.1,5151
20131101|2013-10-03 13:30,3,17.1,17.3,17.05,17.2,2811
20131101|2013-10-03 14:00,3,17.2,17.25,17.1,17.11,2332
20131101|2013-10-03 14:30,3,17.12,17.22,17,17.15,4336
20131101|2013-10-03 15:00,3,17.15,17.45,17.13,17.45,5352
20131101|2013-10-04 07:00,4,17.3,17.35,17.28,17.34,1201
20131101|2013-10-04 07:30,4,17.35,17.4,17.32,17.32,252
20131101|2013-10-04 08:00,4,17.32,17.4,17.3,17.39,887
20131101|2013-10-04 08:30,4,17.35,17.6,17.24,17.3,10407
20131101|2013-10-04 09:00,4,17.3,17.35,17.05,17.18,4893
20131101|2013-10-04 09:30,4,17.15,17.19,17.05,17.18,2740
20131101|2013-10-04 10:00,4,17.15,17.27,17.13,17.18,2532
20131101|2013-10-04 10:30,4,17.18,17.18,17,17.05,2602
20131101|2013-10-04 11:00,4,17.05,17.1,17,17,1997
20131101|2013-10-04 11:30,4,17.02,17.08,16.9,17.05,2026
20131101|2013-10-04 12:00,4,17,17.15,17,17.15,944
20131101|2013-10-04 12:30,4,17.13,17.2,17.05,17.13,1260
20131101|2013-10-04 13:00,4,17.13,17.15,17,17,1300
20131101|2013-10-04 13:30,4,17.01,17.1,16.95,17.05,1260
20131101|2013-10-04 14:00,4,17,17.15,17,17.05,940
20131101|2013-10-04 14:30,4,17.05,17.13,17,17,2935
20131101|2013-10-04 15:00,4,17.05,17.05,16.95,17,4116
20131101|2013-10-07 07:00,7,17.7,17.7,17.54,17.59,1043
20131101|2013-10-07 07:30,7,17.57,17.6,17.5,17.54,666
20131101|2013-10-07 08:00,7,17.55,17.64,17.55,17.6,562
20131101|2013-10-07 08:30,7,17.65,17.7,17.42,17.6,7054
20131101|2013-10-07 09:00,7,17.6,17.7,17.5,17.55,6431
20131101|2013-10-07 09:30,7,17.55,17.7,17.53,17.7,4427
20131101|2013-10-07 10:00,7,17.68,17.85,17.63,17.8,5402
20131101|2013-10-07 10:30,7,17.83,17.9,17.75,17.8,4235
20131101|2013-10-07 11:00,7,17.79,17.9,17.75,17.9,2476
20131101|2013-10-07 11:30,7,17.9,17.95,17.8,17.95,3118
20131101|2013-10-07 12:00,7,17.93,17.95,17.82,17.9,3006
20131101|2013-10-07 12:30,7,17.88,17.95,17.85,17.87,2023
20131101|2013-10-07 13:00,7,17.88,17.92,17.73,17.77,4339
20131101|2013-10-07 13:30,7,17.78,17.85,17.7,17.8,2580
20131101|2013-10-07 14:00,7,17.77,18.01,17.75,18,2721
20131101|2013-10-07 14:30,7,17.99,18.3,17.95,18.24,6616
20131101|2013-10-07 15:00,7,18.25,18.38,18.2,18.32,8408
20131101|2013-10-08 07:00,8,18.2,18.27,18.15,18.18,2739
20131101|2013-10-08 07:30,8,18.2,18.3,18.16,18.24,2161
20131101|2013-10-08 08:00,8,18.25,18.33,18.2,18.29,2369
20131101|2013-10-08 08:30,8,18.3,18.43,18.2,18.3,11826
20131101|2013-10-08 09:00,8,18.25,18.4,18.25,18.25,5477
20131101|2013-10-08 09:30,8,18.29,18.63,18.25,18.55,6487
20131101|2013-10-08 10:00,8,18.58,18.84,18.55,18.8,8005
20131101|2013-10-08 10:30,8,18.83,19.05,18.75,18.9,10713
20131101|2013-10-08 11:00,8,18.85,19,18.75,18.9,5642
20131101|2013-10-08 11:30,8,18.9,19.05,18.75,18.78,4367
20131101|2013-10-08 12:00,8,18.79,18.9,18.7,18.8,2542
20131101|2013-10-08 12:30,8,18.83,19.01,18.75,18.95,3523
20131101|2013-10-08 13:00,8,18.98,19.19,18.9,18.95,7063
20131101|2013-10-08 13:30,8,18.95,19.15,18.86,18.95,5959
20131101|2013-10-08 14:00,8,18.95,19.1,18.69,18.72,7608
20131101|2013-10-08 14:30,8,18.73,19,18.7,19,9960
20131101|2013-10-08 15:00,8,19,19.1,18.93,19.05,5961
20131101|2013-10-09 07:00,9,19,19,18.86,18.9,2259
20131101|2013-10-09 07:30,9,18.95,18.95,18.85,18.95,398
20131101|2013-10-09 08:00,9,18.95,19.05,18.93,19.05,1335
20131101|2013-10-09 08:30,9,19,19.4,18.94,19.13,9475
20131101|2013-10-09 09:00,9,19.12,19.35,18.95,19,12077
20131101|2013-10-09 09:30,9,18.95,19.19,18.9,19.17,11734
20131101|2013-10-09 10:00,9,19.15,19.42,19.02,19.3,6273
20131101|2013-10-09 10:30,9,19.25,19.3,19,19.07,3905
20131101|2013-10-09 11:00,9,19.07,19.1,18.95,19.05,2912
20131101|2013-10-09 11:30,9,19.07,19.15,18.95,19.05,3056
20131101|2013-10-09 12:00,9,19.05,19.08,18.34,18.46,9191
20131101|2013-10-09 12:30,9,18.5,18.62,18.35,18.4,3312
20131101|2013-10-09 13:00,9,18.45,18.6,18.3,18.35,6298
20131101|2013-10-09 13:30,9,18.4,18.45,18.15,18.2,4230
20131101|2013-10-09 14:00,9,18.2,18.38,18.19,18.3,3390
20131101|2013-10-09 14:30,9,18.3,18.55,18.15,18.43,5517
20131101|2013-10-09 15:00,9,18.4,18.7,18.4,18.7,8084
20131101|2013-10-10 07:00,10,18.65,18.65,18.5,18.55,801
20131101|2013-10-10 08:00,10,17.85,17.9,17.65,17.82,3342
20131101|2013-10-10 08:30,10,17.8,17.85,17.25,17.47,16442
20131101|2013-10-10 09:00,10,17.46,17.58,17.35,17.37,7072
20131101|2013-10-10 09:30,10,17.35,17.43,17.15,17.38,7427
20131101|2013-10-10 10:00,10,17.36,17.45,17.25,17.25,4584
20131101|2013-10-10 10:30,10,17.25,17.35,16.9,17,6714
20131101|2013-10-10 11:00,10,16.99,17.15,16.95,17.07,3751
20131101|2013-10-10 11:30,10,17.05,17.1,16.98,17.02,1818
20131101|2013-10-10 12:00,10,17,17.2,17,17.1,2486
20131101|2013-10-10 12:30,10,17.13,17.17,17,17.05,2632
20131101|2013-10-10 13:00,10,17.09,17.25,17.05,17.15,2341
20131101|2013-10-10 13:30,10,17.15,17.19,17,17,1536
20131101|2013-10-10 14:00,10,17.05,17.05,16.72,16.75,9043
20131101|2013-10-10 14:30,10,16.75,16.84,16.7,16.7,5932
20131101|2013-10-10 15:00,10,16.7,16.85,16.7,16.85,6774
20131101|2013-10-11 07:00,11,16.8,16.85,16.65,16.7,1586
20131101|2013-10-11 07:30,11,16.7,16.75,16.67,16.72,537
20131101|2013-10-11 08:00,11,16.7,16.77,16.65,16.75,1552
20131101|2013-10-11 08:30,11,16.75,16.83,16.37,16.37,6563
20131101|2013-10-11 09:00,11,16.37,16.45,16.25,16.3,8049
20131101|2013-10-11 09:30,11,16.25,16.55,16.25,16.4,6833
20131101|2013-10-11 10:00,11,16.4,16.45,16.3,16.35,4240
20131101|2013-10-11 10:30,11,16.35,16.39,16.15,16.2,5205
20131101|2013-10-11 11:00,11,16.21,16.27,16.15,16.18,3857
20131101|2013-10-11 11:30,11,16.2,16.25,16.1,16.2,2436
20131101|2013-10-11 12:00,11,16.22,16.4,16.2,16.34,3258
20131101|2013-10-11 12:30,11,16.33,16.45,16.3,16.38,2512
20131101|2013-10-11 13:00,11,16.38,16.45,16.33,16.4,1566
20131101|2013-10-11 13:30,11,16.4,16.5,16.4,16.48,1461
20131101|2013-10-11 14:00,11,16.45,16.62,16.4,16.55,2076
20131101|2013-10-11 14:30,11,16.5,16.6,16.43,16.49,4238
20131101|2013-10-11 15:00,11,16.45,16.5,16.3,16.35,9446
20131101|2013-10-14 07:00,14,17,17.09,16.94,17.08,1895
20131101|2013-10-14 07:30,14,17.05,17.08,16.98,17.05,740
20131101|2013-10-14 08:00,14,17.06,17.1,16.97,17.05,849
20131101|2013-10-14 08:30,14,17.05,17.2,16.9,17.08,8646
20131101|2013-10-14 09:00,14,17.05,17.35,17.05,17.24,6411
20131101|2013-10-14 09:30,14,17.25,17.35,17.13,17.25,4056
20131101|2013-10-14 10:00,14,17.25,17.35,17.25,17.3,3728
20131101|2013-10-14 10:30,14,17.25,17.3,16.87,16.92,7845
20131101|2013-10-14 11:00,14,16.95,16.95,16.6,16.8,5230
20131101|2013-10-14 11:30,14,16.83,16.85,16.55,16.55,2928
20131101|2013-10-14 12:00,14,16.59,16.63,16.38,16.5,4432
20131101|2013-10-14 12:30,14,16.55,16.65,16.45,16.55,5779
20131101|2013-10-14 13:00,14,16.57,16.63,16.45,16.55,9824
20131101|2013-10-14 13:30,14,16.6,16.85,16.55,16.65,6119
20131101|2013-10-14 14:00,14,16.7,16.74,16.5,16.55,8410
20131101|2013-10-14 14:30,14,16.55,16.75,16.54,16.63,5411
20131101|2013-10-14 15:00,14,16.6,16.7,16.6,16.65,7786
20131101|2013-10-15 07:00,15,16.65,16.7,16.6,16.65,1276
20131101|2013-10-15 07:30,15,16.67,16.7,16.6,16.63,330
20131101|2013-10-15 08:00,15,16.6,16.85,16.55,16.77,2569
20131101|2013-10-15 08:30,15,16.8,17,16.65,16.75,9855
20131101|2013-10-15 09:00,15,16.73,16.85,16.65,16.78,5966
20131101|2013-10-15 09:30,15,16.76,16.88,16.67,16.81,5478
20131101|2013-10-15 10:00,15,16.8,16.88,16.45,16.5,7971
20131101|2013-10-15 10:30,15,16.53,16.8,16.5,16.72,3296
20131101|2013-10-15 11:00,15,16.75,16.9,16.72,16.83,2316
20131101|2013-10-15 11:30,15,16.85,16.95,16.77,16.94,2425
20131101|2013-10-15 12:00,15,16.95,17.15,16.92,17.14,3314
20131101|2013-10-15 12:30,15,17.15,17.25,17.05,17.09,4014
20131101|2013-10-15 13:00,15,17.1,17.4,17.02,17.35,5775
20131101|2013-10-15 13:30,15,17.35,17.75,17.32,17.4,12365
20131101|2013-10-15 14:00,15,17.4,17.6,17.19,17.33,7392
20131101|2013-10-15 14:30,15,17.32,17.65,17.3,17.6,8305
20131101|2013-10-15 15:00,15,17.55,17.7,17.25,17.35,15050
20131101|2013-10-16 07:00,16,17.25,17.27,17.03,17.05,2211
20131101|2013-10-16 07:30,16,17.05,17.1,16.88,16.88,944
20131101|2013-10-16 08:00,16,16.9,16.95,16.62,16.72,4811
20131101|2013-10-16 08:30,16,16.75,16.95,16.32,16.45,20693
20131101|2013-10-16 09:00,16,16.45,16.72,16.37,16.5,12359
20131101|2013-10-16 09:30,16,16.5,16.6,16.35,16.35,6333
20131101|2013-10-16 10:00,16,16.35,16.37,15.9,16.25,16967
20131101|2013-10-16 10:30,16,16.23,16.25,15.95,16,3954
20131101|2013-10-16 11:00,16,15.95,16,15.8,15.89,5870
20131101|2013-10-16 11:30,16,15.89,15.97,15.8,15.85,3715
20131101|2013-10-16 12:00,16,15.88,15.98,15.75,15.8,3830
20131101|2013-10-16 12:30,16,15.8,15.81,15.69,15.8,3338
20131101|2013-10-16 13:00,16,15.8,16,15.75,15.95,2312
20131101|2013-10-16 13:30,16,16,16,15.7,15.82,4730
20131101|2013-10-16 14:00,16,15.8,15.9,15.65,15.7,6142
20131101|2013-10-16 14:30,16,15.7,15.8,15.5,15.6,8945
20131101|2013-10-16 15:00,16,15.56,15.7,15.5,15.55,17090
20131101|2013-10-17 07:00,17,15.65,15.75,15.5,15.6,3833
20131101|2013-10-17 07:30,17,15.57,15.7,15.55,15.65,1728
20131101|2013-10-17 08:00,17,15.64,15.8,15.64,15.7,1523
20131101|2013-10-17 08:30,17,15.7,15.75,15.2,15.32,11475
20131101|2013-10-17 09:00,17,15.32,15.32,14.95,15,8246
20131101|2013-10-17 09:30,17,15.05,15.2,15,15.05,5518
20131101|2013-10-17 10:00,17,15.03,15.1,14.95,14.95,5948
20131101|2013-10-17 10:30,17,14.95,15,14.8,14.85,9642
20131101|2013-10-17 11:00,17,14.85,14.9,14.75,14.75,5109
20131101|2013-10-17 11:30,17,14.75,14.85,14.75,14.8,3043
20131101|2013-10-17 12:00,17,14.8,14.95,14.8,14.9,5613
20131101|2013-10-17 12:30,17,14.93,15.05,14.85,14.95,4186
20131101|2013-10-17 13:00,17,14.95,15.03,14.8,14.9,1915
20131101|2013-10-17 13:30,17,14.9,14.9,14.75,14.75,2009
20131101|2013-10-17 14:00,17,14.75,14.8,14.7,14.75,4022
20131101|2013-10-17 14:30,17,14.7,14.8,14.65,14.65,6816
20131101|2013-10-17 15:00,17,14.7,14.7,14.5,14.5,14301
20131101|2013-10-18 07:00,18,14.45,14.5,14.4,14.43,1286
20131101|2013-10-18 07:30,18,14.4,14.48,14.4,14.45,380
20131101|2013-10-18 08:00,18,14.45,14.5,14.4,14.41,1231
20131101|2013-10-18 08:30,18,14.4,14.5,14.2,14.27,10534
20131101|2013-10-18 09:00,18,14.25,14.5,14.25,14.45,5049
20131101|2013-10-18 09:30,18,14.45,14.5,14.3,14.35,4921
20131101|2013-10-18 10:00,18,14.3,14.4,14.25,14.3,4331
20131101|2013-10-18 10:30,18,14.3,14.45,14.25,14.45,3205
20131101|2013-10-18 11:00,18,14.45,14.5,14.35,14.45,3707
20131101|2013-10-18 11:30,18,14.45,14.5,14.35,14.5,1655
20131101|2013-10-18 12:00,18,14.5,14.5,14.39,14.4,2105
20131101|2013-10-18 12:30,18,14.4,14.5,14.4,14.5,1352
20131101|2013-10-18 13:00,18,14.5,14.7,14.45,14.6,4411
20131101|2013-10-18 13:30,18,14.58,14.6,14.5,14.6,2038
20131101|2013-10-18 14:00,18,14.6,14.8,14.55,14.7,5651
20131101|2013-10-18 14:30,18,14.7,14.8,14.5,14.5,3495
20131101|2013-10-18 15:00,18,14.55,14.58,14.3,14.3,11431
20131101|2013-10-21 07:00,21,14.35,14.36,14.15,14.25,1036
20131101|2013-10-21 07:30,21,14.24,14.25,14.2,14.23,346
20131101|2013-10-21 08:00,21,14.23,14.25,14.17,14.2,1614
20131101|2013-10-21 08:30,21,14.2,14.55,14.15,14.35,5352
20131101|2013-10-21 09:00,21,14.35,14.55,14.3,14.53,5306
20131101|2013-10-21 09:30,21,14.55,14.8,14.5,14.7,7325
20131101|2013-10-21 10:00,21,14.7,14.75,14.58,14.7,2848
20131101|2013-10-21 10:30,21,14.68,14.8,14.59,14.65,2815
20131101|2013-10-21 11:00,21,14.6,14.65,14.5,14.56,1643
20131101|2013-10-21 11:30,21,14.55,14.65,14.53,14.57,978
20131101|2013-10-21 12:00,21,14.55,14.65,14.5,14.62,1242
20131101|2013-10-21 12:30,21,14.62,14.7,14.55,14.62,1453
20131101|2013-10-21 13:00,21,14.62,14.74,14.6,14.68,1700
20131101|2013-10-21 13:30,21,14.66,14.7,14.54,14.57,1860
20131101|2013-10-21 14:00,21,14.6,14.65,14.45,14.6,2110
20131101|2013-10-21 14:30,21,14.58,14.7,14.5,14.65,3971
20131101|2013-10-21 15:00,21,14.65,14.7,14.55,14.6,5261
20131101|2013-10-22 07:00,22,14.55,14.55,14.3,14.35,1293
20131101|2013-10-22 07:30,22,14.35,14.4,14.2,14.35,1783
20131101|2013-10-22 08:00,22,14.35,14.35,14.27,14.3,768
20131101|2013-10-22 08:30,22,14.3,14.47,14.25,14.45,5835
20131101|2013-10-22 09:00,22,14.45,14.65,14.35,14.65,4554
20131101|2013-10-22 09:30,22,14.65,14.8,14.5,14.6,4808
20131101|2013-10-22 10:00,22,14.6,14.75,14.55,14.7,2785
20131101|2013-10-22 10:30,22,14.7,14.75,14.5,14.55,1797
20131101|2013-10-22 11:00,22,14.5,14.7,14.5,14.65,2640
20131101|2013-10-22 11:30,22,14.65,14.7,14.6,14.65,1210
20131101|2013-10-22 12:00,22,14.6,14.65,14.5,14.59,1298
20131101|2013-10-22 12:30,22,14.59,14.6,14.5,14.55,2271
20131101|2013-10-22 13:00,22,14.55,14.62,14.5,14.58,2705
20131101|2013-10-22 13:30,22,14.6,14.6,14.35,14.54,4192
20131101|2013-10-22 14:00,22,14.54,14.6,14.4,14.55,5279
20131101|2013-10-22 14:30,22,14.55,14.73,14.55,14.65,4243
20131101|2013-10-22 15:00,22,14.7,14.7,14.6,14.6,6796
20131101|2013-10-23 07:00,23,14.95,14.95,14.83,14.83,1315
20131101|2013-10-23 07:30,23,14.85,14.9,14.85,14.85,470
20131101|2013-10-23 08:00,23,14.83,14.9,14.83,14.9,318
20131101|2013-10-23 08:30,23,14.9,15.22,14.79,15.2,7790
20131101|2013-10-23 09:00,23,15.22,15.27,14.95,15.1,7932
20131101|2013-10-23 09:30,23,15.1,15.25,14.97,15.1,5337
20131101|2013-10-23 10:00,23,15.1,15.25,15,15.1,4575
20131101|2013-10-23 10:30,23,15.1,15.1,14.98,15.05,2688
20131101|2013-10-23 11:00,23,15.05,15.12,15,15.1,2067
20131101|2013-10-23 11:30,23,15.1,15.1,14.95,14.95,1200
20131101|2013-10-23 12:00,23,15,15,14.9,14.92,1879
20131101|2013-10-23 12:30,23,14.94,15,14.9,14.92,1088
20131101|2013-10-23 13:00,23,14.95,14.95,14.85,14.85,1581
20131101|2013-10-23 13:30,23,14.85,14.9,14.75,14.84,3004
20131101|2013-10-23 14:00,23,14.85,14.91,14.8,14.9,2975
20131101|2013-10-23 14:30,23,14.9,14.91,14.7,14.7,3884
20131101|2013-10-23 15:00,23,14.75,14.8,14.65,14.65,4379
20131101|2013-10-24 07:00,24,14.45,14.56,14.45,14.54,568
20131101|2013-10-24 07:30,24,14.54,14.7,14.52,14.67,718
20131101|2013-10-24 08:00,24,14.7,14.75,14.65,14.68,259
20131101|2013-10-24 08:30,24,14.65,14.8,14.55,14.55,4858
20131101|2013-10-24 09:00,24,14.55,14.7,14.5,14.68,2642
20131101|2013-10-24 09:30,24,14.68,14.7,14.58,14.58,2359
20131101|2013-10-24 10:00,24,14.55,14.63,14.5,14.54,1360
20131101|2013-10-24 10:30,24,14.55,14.57,14.5,14.55,1669
20131101|2013-10-24 11:00,24,14.5,14.6,14.5,14.55,1273
20131101|2013-10-24 11:30,24,14.55,14.6,14.48,14.48,1721
20131101|2013-10-24 12:00,24,14.45,14.62,14.45,14.55,2174
20131101|2013-10-24 12:30,24,14.5,14.57,14.5,14.5,645
20131101|2013-10-24 13:00,24,14.5,14.55,14.45,14.52,2244
20131101|2013-10-24 13:30,24,14.5,14.55,14.45,14.45,1126
20131101|2013-10-24 14:00,24,14.45,14.55,14.45,14.5,1359
20131101|2013-10-24 14:30,24,14.45,14.6,14.45,14.53,1526
20131101|2013-10-24 15:00,24,14.55,14.55,14.4,14.45,6009
20131101|2013-10-25 07:00,25,14.5,14.5,14.44,14.45,713
20131101|2013-10-25 07:30,25,14.46,14.56,14.46,14.5,399
20131101|2013-10-25 08:00,25,14.5,14.6,14.47,14.52,858
20131101|2013-10-25 08:30,25,14.5,14.6,14.45,14.52,3665
20131101|2013-10-25 09:00,25,14.5,14.7,14.45,14.67,2659
20131101|2013-10-25 09:30,25,14.7,14.7,14.59,14.65,2368
20131101|2013-10-25 10:00,25,14.67,14.75,14.62,14.65,1597
20131101|2013-10-25 10:30,25,14.65,14.7,14.59,14.62,1426
20131101|2013-10-25 11:00,25,14.65,14.71,14.6,14.63,878
20131101|2013-10-25 11:30,25,14.6,14.65,14.55,14.6,865
20131101|2013-10-25 12:00,25,14.62,14.65,14.55,14.6,814
20131101|2013-10-25 12:30,25,14.65,14.65,14.6,14.65,514
20131101|2013-10-25 13:00,25,14.63,14.65,14.55,14.56,850
20131101|2013-10-25 13:30,25,14.58,14.65,14.55,14.6,776
20131101|2013-10-25 14:00,25,14.65,14.65,14.6,14.6,396
20131101|2013-10-25 14:30,25,14.6,14.61,14.45,14.46,2713
20131101|2013-10-25 15:00,25,14.45,14.5,14.45,14.5,3029
20131101|2013-10-28 07:00,28,14.45,14.65,14.45,14.6,1220
20131101|2013-10-28 07:30,28,14.65,14.65,14.57,14.6,304
20131101|2013-10-28 08:00,28,14.55,14.61,14.54,14.55,598
20131101|2013-10-28 08:30,28,14.55,14.67,14.48,14.55,3177
20131101|2013-10-28 09:00,28,14.6,14.6,14.45,14.57,1512
20131101|2013-10-28 09:30,28,14.6,14.75,14.55,14.67,2939
20131101|2013-10-28 10:00,28,14.7,14.7,14.62,14.65,948
20131101|2013-10-28 10:30,28,14.65,14.67,14.59,14.6,1206
20131101|2013-10-28 11:00,28,14.6,14.63,14.55,14.55,747
20131101|2013-10-28 11:30,28,14.55,14.65,14.55,14.6,1649
20131101|2013-10-28 12:00,28,14.56,14.6,14.55,14.57,283
20131101|2013-10-28 12:30,28,14.6,14.6,14.55,14.58,389
20131101|2013-10-28 13:00,28,14.6,14.65,14.5,14.55,1055
20131101|2013-10-28 13:30,28,14.51,14.55,14.5,14.55,366
20131101|2013-10-28 14:00,28,14.5,14.6,14.5,14.55,1906
20131101|2013-10-28 14:30,28,14.55,14.6,14.5,14.55,2367
20131101|2013-10-28 15:00,28,14.55,14.6,14.5,14.55,2567
20131101|2013-10-28 15:30,29,14.55,14.65,14.55,14.63,153
20131101|2013-10-28 16:00,29,14.64,14.65,14.64,14.65,5
20131101|2013-10-29 07:00,29,14.55,14.62,14.5,14.6,563
20131101|2013-10-29 07:30,29,14.59,14.59,14.48,14.53,480
20131101|2013-10-29 08:00,29,14.53,14.55,14.49,14.5,359
20131101|2013-10-29 08:30,29,14.5,14.6,14.45,14.55,3093
20131101|2013-10-29 09:00,29,14.59,14.68,14.58,14.6,1931
20131101|2013-10-29 09:30,29,14.6,14.65,14.5,14.61,1078
20131101|2013-10-29 10:00,29,14.62,14.65,14.55,14.57,1272
20131101|2013-10-29 10:30,29,14.6,14.6,14.5,14.5,1258
20131101|2013-10-29 11:00,29,14.53,14.55,14.46,14.5,1029
20131101|2013-10-29 11:30,29,14.51,14.55,14.46,14.52,1155
20131101|2013-10-29 12:00,29,14.52,14.52,14.45,14.47,1110
20131101|2013-10-29 12:30,29,14.49,14.5,14.45,14.45,864
20131101|2013-10-29 13:00,29,14.47,14.48,14.35,14.45,2247
20131101|2013-10-29 13:30,29,14.43,14.45,14.4,14.43,993
20131101|2013-10-29 14:00,29,14.45,14.45,14.4,14.42,1587
20131101|2013-10-29 14:30,29,14.45,14.55,14.4,14.45,2968
20131101|2013-10-29 15:00,29,14.44,14.5,14.4,14.4,4679
20131101|2013-10-29 15:30,30,14.45,14.45,14.4,14.4,174
20131101|2013-10-29 16:00,30,14.4,14.4,14.4,14.4,47
20131101|2013-10-30 07:00,30,14.4,14.5,14.35,14.45,666
20131101|2013-10-30 07:30,30,14.45,14.5,14.43,14.5,216
20131101|2013-10-30 08:00,30,14.48,14.51,14.42,14.43,707
20131101|2013-10-30 08:30,30,14.45,14.6,14.4,14.59,5006
20131101|2013-10-30 09:00,30,14.56,14.61,14.53,14.55,2006
20131101|2013-10-30 09:30,30,14.57,14.62,14.55,14.6,1590
20131101|2013-10-30 10:00,30,14.6,14.65,14.55,14.64,3421
20131101|2013-10-30 10:30,30,14.65,14.83,14.61,14.7,4156
20131101|2013-10-30 11:00,30,14.73,14.75,14.65,14.7,1214
20131101|2013-10-30 11:30,30,14.75,14.75,14.55,14.6,1271
20131101|2013-10-30 12:00,30,14.55,14.67,14.55,14.67,1043
20131101|2013-10-30 12:30,30,14.67,14.75,14.62,14.65,2179
20131101|2013-10-30 13:00,30,14.61,14.95,14.45,14.75,9513
20131101|2013-10-30 13:30,30,14.75,14.8,14.63,14.75,4459
20131101|2013-10-30 14:00,30,14.75,14.8,14.6,14.74,3256
20131101|2013-10-30 14:30,30,14.71,14.73,14.6,14.6,5474
20131101|2013-10-30 15:00,30,14.6,14.7,14.5,14.55,5504
20131101|2013-10-30 15:30,31,14.55,14.6,14.55,14.55,218
20131101|2013-10-30 16:00,31,14.55,14.55,14.55,14.55,29
20131101|2013-10-31 07:00,31,14.61,14.65,14.55,14.57,411
20131101|2013-10-31 07:30,31,14.57,14.6,14.55,14.55,684
20131101|2013-10-31 08:00,31,14.59,14.65,14.55,14.62,483
20131101|2013-10-31 08:30,31,14.6,14.73,14.5,14.7,3248
20131101|2013-10-31 09:00,31,14.7,14.75,14.6,14.65,3217
20131101|2013-10-31 09:30,31,14.65,14.76,14.55,14.58,2756
20131101|2013-10-31 10:00,31,14.55,14.6,14.4,14.45,2551
20131101|2013-10-31 10:30,31,14.41,14.5,14.4,14.49,2781
20131101|2013-10-31 11:00,31,14.48,14.5,14.4,14.45,494
20131101|2013-10-31 11:30,31,14.44,14.45,14.35,14.43,1236
20131101|2013-10-31 12:00,31,14.4,14.45,14.4,14.45,145
20131101|2013-10-31 12:30,31,14.45,14.45,14.4,14.42,282
20131101|2013-10-31 13:00,31,14.45,14.45,14.3,14.33,1075
20131101|2013-10-31 13:30,31,14.33,14.42,14.25,14.42,2164
20131101|2013-10-31 14:00,31,14.42,14.53,14.41,14.53,2501
20131101|2013-10-31 14:30,31,14.55,14.6,14.45,14.55,3085
20131101|2013-10-31 15:00,31,14.5,14.6,14.45,14.5,7223
20131101|2013-10-31 15:30,1,14.45,14.49,14.43,14.43,212
20131101|2013-10-31 16:00,1,14.45,14.48,14.43,14.43,55
20131101|2013-11-01 07:00,1,14.4,14.45,14.38,14.4,218
20131101|2013-11-01 07:30,1,14.4,14.41,14.38,14.41,179
20131101|2013-11-01 08:00,1,14.4,14.45,14.4,14.4,171
20131101|2013-11-01 08:30,1,14.4,14.45,14.33,14.4,3230
20131101|2013-11-01 09:00,1,14.4,14.56,14.3,14.52,3886
20131101|2013-11-01 09:30,1,14.55,14.57,14.45,14.47,1864
20131101|2013-11-01 10:00,1,14.45,14.68,14.45,14.63,2623
20131101|2013-11-01 10:30,1,14.6,14.7,14.6,14.66,857
20131101|2013-11-01 11:00,1,14.7,14.7,14.55,14.6,2319
20131101|2013-11-01 11:30,1,14.59,14.6,14.5,14.55,1067
20131101|2013-11-01 12:00,1,14.57,14.63,14.5,14.5,1591
20131101|2013-11-01 12:30,1,14.53,14.58,14.45,14.47,1443
20131101|2013-11-01 13:00,1,14.45,14.47,14.45,14.45,179
20131101|2013-11-01 13:30,1,14.45,14.5,14.45,14.5,581
20131101|2013-11-01 14:00,1,14.5,14.55,14.45,14.45,1281
20131101|2013-11-01 14:30,1,14.5,14.5,14.4,14.45,2916
20131101|2013-11-01 15:00,1,14.5,14.5,14.4,14.45,5086
20131101|2013-11-04 07:00,4,14.35,14.35,14.3,14.35,130
20131101|2013-11-04 07:30,4,14.34,14.35,14.29,14.3,1011
20131101|2013-11-04 08:00,4,14.29,14.32,14.25,14.28,710
20131101|2013-11-04 08:30,4,14.3,14.45,14.25,14.39,3102
20131101|2013-11-04 09:00,4,14.39,14.45,14.35,14.36,1881
20131101|2013-11-04 09:30,4,14.35,14.4,14.25,14.37,2333
20131101|2013-11-04 10:00,4,14.37,14.4,14.25,14.27,2716
20131101|2013-11-04 10:30,4,14.29,14.3,14.25,14.3,1376
20131101|2013-11-04 11:00,4,14.25,14.3,14.2,14.2,1215
20131101|2013-11-04 11:30,4,14.22,14.25,14.19,14.22,1063
20131101|2013-11-04 12:00,4,14.22,14.28,14.2,14.22,1112
20131101|2013-11-04 12:30,4,14.2,14.23,14.15,14.15,962
20131101|2013-11-04 13:00,4,14.15,14.2,14.1,14.1,716
20131101|2013-11-04 13:30,4,14.1,14.11,14,14,1470
20131101|2013-11-04 14:00,4,14,14.15,14,14.1,2250
20131101|2013-11-04 14:30,4,14.05,14.12,13.95,13.99,5498
20131101|2013-11-04 15:00,4,13.95,14,13.9,13.9,6982
20131101|2013-11-04 15:30,5,13.95,13.95,13.85,13.88,1379
20131101|2013-11-04 16:00,5,13.85,13.91,13.85,13.91,181
20131101|2013-11-05 07:00,5,14,14.08,14,14.05,419
20131101|2013-11-05 07:30,5,14.05,14.3,14,14.28,2594
20131101|2013-11-05 08:00,5,14.25,14.27,14.1,14.15,1399
20131101|2013-11-05 08:30,5,14.1,14.3,14,14.25,6131
20131101|2013-11-05 09:00,5,14.24,14.3,14.1,14.1,5407
20131101|2013-11-05 09:30,5,14.1,14.15,13.9,13.98,2931
20131101|2013-11-05 10:00,5,13.95,14.07,13.95,14.02,1886
20131101|2013-11-05 10:30,5,14.02,14.05,13.9,13.9,2179
20131101|2013-11-05 11:00,5,13.95,13.95,13.85,13.9,3624
20131101|2013-11-05 11:30,5,13.9,13.95,13.85,13.9,1576
20131101|2013-11-05 12:00,5,13.88,13.9,13.85,13.89,314
20131101|2013-11-05 12:30,5,13.88,13.95,13.85,13.94,4074
20131101|2013-11-05 13:00,5,13.95,14,13.9,13.93,1676
20131101|2013-11-05 13:30,5,13.95,13.95,13.85,13.86,806
20131101|2013-11-05 14:00,5,13.85,13.9,13.85,13.9,1183
20131101|2013-11-05 14:30,5,13.9,13.95,13.85,13.9,2996
20131101|2013-11-05 15:00,5,13.9,14.05,13.9,14,4901
20131101|2013-11-05 15:30,6,14,14.02,13.94,13.98,584
20131101|2013-11-05 16:00,6,13.95,13.97,13.95,13.95,99
20131101|2013-11-06 07:00,6,13.82,13.85,13.79,13.82,171
20131101|2013-11-06 07:30,6,13.81,13.85,13.79,13.85,822
20131101|2013-11-06 08:00,6,13.8,13.82,13.73,13.75,791
20131101|2013-11-06 08:30,6,13.75,13.85,13.7,13.85,4365
20131101|2013-11-06 09:00,6,13.85,14,13.79,13.96,3048
20131101|2013-11-06 09:30,6,14,14,13.85,13.95,2738
20131101|2013-11-06 10:00,6,13.95,14.05,13.85,13.9,2865
20131101|2013-11-06 10:30,6,13.9,13.95,13.85,13.9,1282
20131101|2013-11-06 11:00,6,13.85,13.9,13.8,13.81,3282
20131101|2013-11-06 11:30,6,13.82,13.85,13.75,13.8,1290
20131101|2013-11-06 12:00,6,13.8,13.85,13.78,13.8,925
20131101|2013-11-06 12:30,6,13.8,13.85,13.75,13.8,1871
20131101|2013-11-06 13:00,6,13.8,13.85,13.78,13.8,978
20131101|2013-11-06 13:30,6,13.8,13.85,13.73,13.75,2383
20131101|2013-11-06 14:00,6,13.76,13.8,13.7,13.72,4338
20131101|2013-11-06 14:30,6,13.7,13.75,13.65,13.65,3013
20131101|2013-11-06 15:00,6,13.65,13.7,13.65,13.65,3791
20131101|2013-11-06 15:30,7,13.65,13.75,13.65,13.71,248
20131101|2013-11-06 16:00,7,13.71,13.75,13.71,13.75,107
20131101|2013-11-07 06:30,7,13.58,13.58,13.55,13.55,45
20131101|2013-11-07 07:00,7,13.6,13.6,13.48,13.58,763
20131101|2013-11-07 07:30,7,13.6,13.65,13.5,13.61,483
20131101|2013-11-07 08:00,7,13.63,13.65,13.6,13.6,134
20131101|2013-11-07 08:30,7,13.65,13.8,13.6,13.75,2618
20131101|2013-11-07 09:00,7,13.73,13.95,13.65,13.83,3316
20131101|2013-11-07 09:30,7,13.85,14,13.75,13.85,5651
20131101|2013-11-07 10:00,7,13.83,14,13.75,13.95,5741
20131101|2013-11-07 10:30,7,13.95,13.96,13.8,13.8,1689
20131101|2013-11-07 11:00,7,13.8,13.83,13.65,13.75,2564
20131101|2013-11-07 11:30,7,13.75,13.8,13.7,13.79,1191
20131101|2013-11-07 12:00,7,13.8,13.95,13.75,13.92,2064
20131101|2013-11-07 12:30,7,13.95,14,13.9,13.98,1267
20131101|2013-11-07 13:00,7,14,14.2,13.95,14.2,4484
20131101|2013-11-07 13:30,7,14.2,14.25,14.05,14.15,3483
20131101|2013-11-07 14:00,7,14.1,14.25,14.05,14.24,2631
20131101|2013-11-07 14:30,7,14.24,14.4,14.18,14.28,7067
20131101|2013-11-07 15:00,7,14.25,14.3,14.15,14.25,3702
20131101|2013-11-07 15:30,8,14.25,14.25,14.15,14.22,435
20131101|2013-11-07 16:00,8,14.25,14.26,14.22,14.26,145
20131101|2013-11-08 07:00,8,14.18,14.25,14.15,14.2,490
20131101|2013-11-08 07:30,8,14.05,14.35,13.85,14.13,5905
20131101|2013-11-08 08:00,8,14.15,14.15,13.78,14,3768
20131101|2013-11-08 08:30,8,14,14.06,13.85,14.01,6576
20131101|2013-11-08 09:00,8,14.01,14.01,13.7,13.7,3696
20131101|2013-11-08 09:30,8,13.72,13.83,13.65,13.78,3898
20131101|2013-11-08 10:00,8,13.75,13.8,13.7,13.75,2344
20131101|2013-11-08 10:30,8,13.75,13.8,13.65,13.65,1859
20131101|2013-11-08 11:00,8,13.65,13.75,13.55,13.69,4727
20131101|2013-11-08 11:30,8,13.69,13.72,13.68,13.7,1110
20131101|2013-11-08 12:00,8,13.7,13.75,13.65,13.65,875
20131101|2013-11-08 12:30,8,13.67,13.7,13.6,13.7,1499
20131101|2013-11-08 13:00,8,13.69,13.69,13.6,13.65,1653
20131101|2013-11-08 13:30,8,13.65,13.68,13.6,13.6,651
20131101|2013-11-08 14:00,8,13.6,13.7,13.6,13.65,2743
20131101|2013-11-08 14:30,8,13.65,13.67,13.55,13.58,4833
20131101|2013-11-08 15:00,8,13.58,13.6,13.5,13.55,4772
20131101|2013-11-11 07:00,11,13.55,13.55,13.54,13.54,31
20131101|2013-11-11 07:30,11,13.54,13.57,13.54,13.55,191
20131101|2013-11-11 08:00,11,13.55,13.55,13.5,13.55,288
20131101|2013-11-11 08:30,11,13.55,13.65,13.45,13.45,4952
20131101|2013-11-11 09:00,11,13.45,13.6,13.45,13.6,2331
20131101|2013-11-11 09:30,11,13.6,13.7,13.55,13.6,1916
20131101|2013-11-11 10:00,11,13.6,13.65,13.5,13.5,2814
20131101|2013-11-11 10:30,11,13.5,13.55,13.45,13.45,1474
20131101|2013-11-11 11:00,11,13.48,13.5,13.45,13.47,910
20131101|2013-11-11 11:30,11,13.47,13.5,13.45,13.48,890
20131101|2013-11-11 12:00,11,13.5,13.5,13.35,13.35,2197
20131101|2013-11-11 12:30,11,13.38,13.4,13.3,13.35,3668
20131101|2013-11-11 13:00,11,13.36,13.37,13.3,13.32,1558
20131101|2013-11-11 13:30,11,13.32,13.35,13.25,13.27,2068
20131101|2013-11-11 14:00,11,13.27,13.3,13.25,13.28,728
20131101|2013-11-11 14:30,11,13.28,13.3,13.25,13.3,1987
20131101|2013-11-11 15:00,11,13.25,13.3,13.25,13.25,3772
20131101|2013-11-11 15:30,12,13.3,13.35,13.24,13.25,780
20131101|2013-11-11 16:00,12,13.28,13.28,13.27,13.27,10
20131101|2013-11-12 07:00,12,13.39,13.45,13.35,13.38,709
20131101|2013-11-12 07:30,12,13.38,13.4,13.35,13.4,277
20131101|2013-11-12 08:00,12,13.4,13.4,13.35,13.37,148
20131101|2013-11-12 08:30,12,13.35,13.44,13.25,13.28,3247
20131101|2013-11-12 09:00,12,13.3,13.35,13.24,13.25,2287
20131101|2013-11-12 09:30,12,13.25,13.3,13.24,13.28,2603
20131101|2013-11-12 10:00,12,13.28,13.3,13.25,13.29,979
20131101|2013-11-12 10:30,12,13.27,13.4,13.25,13.28,6240
20131101|2013-11-12 11:00,12,13.29,13.45,13.27,13.4,1570
20131101|2013-11-12 11:30,12,13.42,13.45,13.35,13.36,1120
20131101|2013-11-12 12:00,12,13.4,13.43,13.35,13.4,2344
20131101|2013-11-12 12:30,12,13.45,13.53,13.4,13.45,1673
20131101|2013-11-12 13:00,12,13.45,13.45,13.33,13.37,1335
20131101|2013-11-12 13:30,12,13.38,13.4,13.25,13.25,1263
20131101|2013-11-12 14:00,12,13.28,13.3,13.22,13.3,1698
20131101|2013-11-12 14:30,12,13.3,13.45,13.25,13.35,3813
20131101|2013-11-12 15:00,12,13.39,13.43,13.3,13.3,4703
20131101|2013-11-12 16:00,13,13.35,13.35,13.33,13.35,42
20131101|2013-11-13 06:30,13,13.5,13.5,13.5,13.5,1
20131101|2013-11-13 07:00,13,13.5,13.75,13.5,13.68,1257
20131101|2013-11-13 07:30,13,13.7,13.73,13.63,13.66,1048
20131101|2013-11-13 08:00,13,13.66,13.66,13.55,13.6,1244
20131101|2013-11-13 08:30,13,13.6,13.65,13.45,13.47,7524
20131101|2013-11-13 09:00,13,13.47,13.6,13.4,13.48,4217
20131101|2013-11-13 09:30,13,13.45,13.48,13.35,13.42,3088
20131101|2013-11-13 10:00,13,13.4,13.55,13.4,13.5,4410
20131101|2013-11-13 10:30,13,13.45,13.5,13.35,13.42,4345
20131101|2013-11-13 11:00,13,13.42,13.45,13.25,13.25,2574
20131101|2013-11-13 11:30,13,13.28,13.3,13.2,13.25,2575
20131101|2013-11-13 12:00,13,13.25,13.3,13.25,13.25,810
20131101|2013-11-13 12:30,13,13.3,13.3,13.2,13.25,3126
20131101|2013-11-13 13:00,13,13.25,13.35,13.24,13.35,2272
20131101|2013-11-13 13:30,13,13.35,13.4,13.3,13.4,1057
20131101|2013-11-13 14:00,13,13.37,13.4,13.3,13.34,1646
20131101|2013-11-13 14:30,13,13.35,13.4,13.2,13.27,3841
20131101|2013-11-13 15:00,13,13.29,13.31,13.2,13.25,5288
20131101|2013-11-13 15:30,14,13.25,13.25,13.14,13.15,3478
20131101|2013-11-13 16:00,14,13.18,13.25,13.17,13.25,212
20131101|2013-11-14 02:00,14,13.15,13.2,13.15,13.15,134
20131101|2013-11-14 02:30,14,13.2,13.2,13.17,13.17,7
20131101|2013-11-14 03:00,14,13.15,13.17,13.15,13.17,31
20131101|2013-11-14 03:30,14,13.15,13.2,13.15,13.2,22
20131101|2013-11-14 04:00,14,13.15,13.15,13.15,13.15,44
20131101|2013-11-14 04:30,14,13.15,13.19,13.15,13.19,12
20131101|2013-11-14 05:00,14,13.19,13.2,13.15,13.15,55
20131101|2013-11-14 05:30,14,13.2,13.2,13.2,13.2,40
20131101|2013-11-14 06:00,14,13.2,13.25,13.19,13.2,79
20131101|2013-11-14 06:30,14,13.25,13.25,13.2,13.2,36
20131101|2013-11-14 07:00,14,13.24,13.24,13.18,13.2,83
20131101|2013-11-14 07:30,14,13.2,13.25,13.15,13.21,181
20131101|2013-11-14 08:00,14,13.21,13.3,13.2,13.26,757
20131101|2013-11-14 08:30,14,13.3,13.35,13.18,13.3,6962
20131101|2013-11-14 09:00,14,13.25,13.35,13.25,13.3,3748
20131101|2013-11-14 09:30,14,13.3,13.3,13.15,13.15,2905
20131101|2013-11-14 10:00,14,13.2,13.2,13.11,13.16,4202
20131101|2013-11-14 10:30,14,13.2,13.2,13.11,13.15,1399
20131101|2013-11-14 11:00,14,13.17,13.2,13.1,13.12,2066
20131101|2013-11-14 11:30,14,13.14,13.15,13.05,13.12,2243
20131101|2013-11-14 12:00,14,13.12,13.15,13.05,13.1,1268
20131101|2013-11-14 12:30,14,13.07,13.1,13,13.05,2722
20131101|2013-11-14 13:00,14,13.05,13.1,13,13.05,1994
20131101|2013-11-14 13:30,14,13.01,13.1,13,13.05,940
20131101|2013-11-14 14:00,14,13.09,13.1,13.05,13.1,863
20131101|2013-11-14 14:30,14,13.1,13.1,13.04,13.07,2361
20131101|2013-11-14 15:00,14,13.1,13.1,13,13.05,5016
20131101|2013-11-14 15:30,15,13.08,13.1,13.05,13.07,176
20131101|2013-11-14 16:00,15,13.08,13.08,13.08,13.08,23
20131101|2013-11-15 02:00,15,13.05,13.05,13.05,13.05,2
20131101|2013-11-15 03:00,15,13.05,13.1,13.05,13.05,34
20131101|2013-11-15 03:30,15,13.05,13.05,13.05,13.05,1
20131101|2013-11-15 04:00,15,13.05,13.05,13.05,13.05,30
20131101|2013-11-15 04:30,15,13.05,13.06,13.05,13.05,229
20131101|2013-11-15 05:00,15,13.05,13.05,13,13,111
20131101|2013-11-15 05:30,15,13,13,13,13,65
20131101|2013-11-15 06:00,15,13,13,12.98,12.98,32
20131101|2013-11-15 06:30,15,12.95,12.98,12.85,12.9,1441
20131101|2013-11-15 07:00,15,12.9,12.95,12.9,12.95,159
20131101|2013-11-15 07:30,15,12.93,12.95,12.91,12.95,421
20131101|2013-11-15 08:00,15,12.95,12.95,12.9,12.94,216
20131101|2013-11-15 08:30,15,12.94,12.95,12.9,12.95,3528
20131101|2013-11-15 09:00,15,12.95,13.04,12.9,13,6699
20131101|2013-11-15 09:30,15,13,13,12.94,12.96,2168
20131101|2013-11-15 10:00,15,13,13.02,12.94,13,4571
20131101|2013-11-15 10:30,15,12.95,13.15,12.95,13.15,4252
20131101|2013-11-15 11:00,15,13.15,13.15,13.05,13.1,2035
20131101|2013-11-15 11:30,15,13.1,13.15,13.05,13.1,1851
20131101|2013-11-15 12:00,15,13.1,13.1,12.95,13.05,2219
20131101|2013-11-15 12:30,15,13.05,13.07,12.95,13.05,2712
20131101|2013-11-15 13:00,15,13.04,13.05,13,13.05,817
20131101|2013-11-15 13:30,15,13.05,13.05,12.95,12.98,1221
20131101|2013-11-15 14:00,15,13,13,12.9,12.95,2665
20131101|2013-11-15 14:30,15,12.95,13,12.9,12.92,5736
20131101|2013-11-15 15:00,15,12.9,13,12.9,12.9,3397
20131101|2013-11-18 02:00,18,13,13,13,13,3
20131101|2013-11-18 03:30,18,12.91,12.91,12.88,12.88,27
20131101|2013-11-18 04:00,18,12.85,12.9,12.8,12.8,81
20131101|2013-11-18 04:30,18,12.85,12.85,12.8,12.83,25
20131101|2013-11-18 05:00,18,12.85,12.85,12.8,12.82,29
20131101|2013-11-18 05:30,18,12.82,12.84,12.8,12.8,3
20131101|2013-11-18 06:00,18,12.84,12.85,12.8,12.85,125
20131101|2013-11-18 06:30,18,12.8,12.85,12.79,12.81,644
20131101|2013-11-18 07:00,18,12.83,12.85,12.8,12.81,944
20131101|2013-11-18 07:30,18,12.8,12.85,12.75,12.78,793
20131101|2013-11-18 08:00,18,12.78,12.8,12.68,12.75,2781
20131101|2013-11-18 08:30,18,12.7,12.95,12.7,12.95,7323
20131101|2013-11-18 09:00,18,12.95,13.05,12.84,12.87,5247
20131101|2013-11-18 09:30,18,12.9,12.9,12.8,12.87,3670
20131101|2013-11-18 10:00,18,12.9,12.9,12.75,12.82,4517
20131101|2013-11-18 10:30,18,12.82,12.85,12.79,12.85,1392
20131101|2013-11-18 11:00,18,12.85,12.85,12.75,12.8,3789
20131101|2013-11-18 11:30,18,12.8,12.8,12.75,12.8,1252
20131101|2013-11-18 12:00,18,12.8,12.8,12.75,12.77,802
20131101|2013-11-18 12:30,18,12.75,12.8,12.7,12.77,5861
20131101|2013-11-18 13:00,18,12.8,12.8,12.74,12.75,1853
20131101|2013-11-18 13:30,18,12.75,12.92,12.75,12.9,5273
20131101|2013-11-18 14:00,18,12.9,13.3,12.88,13.2,6529
20131101|2013-11-18 14:30,18,13.21,13.32,13.18,13.25,4501
20131101|2013-11-18 15:00,18,13.25,13.3,13.2,13.3,4636
20131101|2013-11-18 15:30,19,13.27,13.3,13.24,13.25,427
20131101|2013-11-18 16:00,19,13.27,13.3,13.25,13.3,185
20131101|2013-11-19 02:00,19,13.3,13.3,13.25,13.25,43
20131101|2013-11-19 02:30,19,13.25,13.35,13.25,13.35,59
20131101|2013-11-19 03:00,19,13.35,13.35,13.25,13.3,3
20131101|2013-11-19 03:30,19,13.3,13.3,13.3,13.3,6
20131101|2013-11-19 04:00,19,13.34,13.4,13.3,13.38,112
20131101|2013-11-19 04:30,19,13.35,13.35,13.35,13.35,4
20131101|2013-11-19 05:00,19,13.35,13.35,13.34,13.35,35
20131101|2013-11-19 05:30,19,13.35,13.39,13.35,13.35,18
20131101|2013-11-19 06:00,19,13.4,13.45,13.4,13.45,124
20131101|2013-11-19 06:30,19,13.45,13.45,13.39,13.4,233
20131101|2013-11-19 07:00,19,13.4,13.4,13.35,13.37,140
20131101|2013-11-19 07:30,19,13.35,13.4,13.3,13.3,205
20131101|2013-11-19 08:00,19,13.35,13.35,13.25,13.32,667
20131101|2013-11-19 08:30,19,13.32,13.45,13.2,13.2,4666
20131101|2013-11-19 09:00,19,13.2,13.3,13.14,13.28,6632
20131101|2013-11-19 09:30,19,13.28,13.3,13.13,13.3,2559
20131101|2013-11-19 10:00,19,13.3,13.45,13.25,13.4,2454
20131101|2013-11-19 10:30,19,13.4,13.5,13.39,13.4,2525
20131101|2013-11-19 11:00,19,13.42,13.45,13.2,13.25,2972
20131101|2013-11-19 11:30,19,13.25,13.4,13.2,13.35,2630
20131101|2013-11-19 12:00,19,13.35,13.5,13.35,13.5,2778
20131101|2013-11-19 12:30,19,13.5,13.6,13.42,13.55,3188
20131101|2013-11-19 13:00,19,13.55,13.58,13.4,13.5,2595
20131101|2013-11-19 13:30,19,13.5,13.52,13.35,13.46,2561
20131101|2013-11-19 14:00,19,13.48,13.5,13.34,13.4,4889
20131101|2013-11-19 14:30,19,13.4,13.55,13.39,13.5,3574
20131101|2013-11-19 15:00,19,13.45,13.65,13.43,13.55,8474
20131201|2013-03-25 13:00,25,19.48,19.48,19.48,19.48,1
20131201|2013-03-26 08:00,26,19.5,19.5,19.1,19.32,26
20131201|2013-03-26 08:30,26,19.31,19.31,19.19,19.2,31
20131201|2013-03-26 09:00,26,19.25,19.3,19.19,19.25,58
20131201|2013-03-26 09:30,26,19.22,19.4,19.22,19.35,42
20131201|2013-03-26 10:00,26,19.31,19.38,19.31,19.38,39
20131201|2013-03-26 10:30,26,19.31,19.31,19.3,19.3,16
20131201|2013-03-26 11:00,26,19.31,19.35,19.31,19.35,10
20131201|2013-03-26 12:00,26,19.33,19.33,19.33,19.33,10
20131201|2013-03-26 12:30,26,19.3,19.3,19.3,19.3,3
20131201|2013-03-26 13:00,26,19.32,19.33,19.3,19.3,24
20131201|2013-03-26 14:00,26,19.33,19.33,19.33,19.33,20
20131201|2013-03-26 15:00,26,19.32,19.35,19.3,19.35,30
20131201|2013-03-27 07:00,27,19.45,19.45,19.45,19.45,1
20131201|2013-03-27 07:30,27,19.42,19.42,19.35,19.4,5
20131201|2013-03-27 08:30,27,19.5,19.6,19.5,19.5,10
20131201|2013-03-27 09:00,27,19.55,19.55,19.55,19.55,5
20131201|2013-03-27 09:30,27,19.39,19.39,19.39,19.39,1
20131201|2013-03-27 11:00,27,19.4,19.4,19.4,19.4,5
20131201|2013-03-27 11:30,27,19.45,19.5,19.42,19.5,35
20131201|2013-03-27 12:00,27,19.55,19.55,19.55,19.55,1
20131201|2013-03-27 12:30,27,19.5,19.5,19.5,19.5,4
20131201|2013-03-27 13:00,27,19.42,19.42,19.34,19.39,76
20131201|2013-03-27 13:30,27,19.34,19.34,19.33,19.33,2
20131201|2013-03-27 14:00,27,19.35,19.37,19.35,19.37,21
20131201|2013-03-27 14:30,27,19.4,19.4,19.4,19.4,10
20131201|2013-03-28 08:30,28,19.45,19.45,19.45,19.45,2
20131201|2013-03-28 09:30,28,19.4,19.4,19.4,19.4,1
20131201|2013-03-28 10:00,28,19.4,19.4,19.4,19.4,1
20131201|2013-03-28 10:30,28,19.4,19.42,19.39,19.42,21
20131201|2013-03-28 11:00,28,19.45,19.45,19.44,19.45,10
20131201|2013-03-28 13:30,28,19.45,19.45,19.4,19.45,6
20131201|2013-03-28 14:00,28,19.45,19.45,19.44,19.44,14
20131201|2013-03-28 14:30,28,19.4,19.44,19.4,19.4,3
20131201|2013-03-28 15:00,28,19.45,19.5,19.44,19.5,17
20131201|2013-04-01 09:00,1,19.45,19.48,19.45,19.45,19
20131201|2013-04-01 09:30,1,19.45,19.45,19.45,19.45,3
20131201|2013-04-01 10:00,1,19.45,19.46,19.4,19.46,17
20131201|2013-04-01 11:30,1,19.46,19.46,19.4,19.45,4
20131201|2013-04-01 12:00,1,19.45,19.45,19.45,19.45,1
20131201|2013-04-01 13:30,1,19.5,19.5,19.49,19.49,7
20131201|2013-04-01 14:00,1,19.46,19.52,19.46,19.52,15
20131201|2013-04-01 14:30,1,19.55,19.55,19.53,19.55,7
20131201|2013-04-01 15:00,1,19.52,19.55,19.52,19.55,13
20131201|2013-04-02 07:00,2,19.4,19.4,19.4,19.4,1
20131201|2013-04-02 08:00,2,19.45,19.45,19.43,19.45,5
20131201|2013-04-02 08:30,2,19.45,19.45,19.23,19.27,346
20131201|2013-04-02 10:00,2,19.28,19.28,19.28,19.28,2
20131201|2013-04-02 11:00,2,19.3,19.3,19.3,19.3,1
20131201|2013-04-02 11:30,2,19.3,19.33,19.3,19.33,2
20131201|2013-04-02 12:00,2,19.33,19.37,19.32,19.35,38
20131201|2013-04-02 12:30,2,19.35,19.37,19.35,19.37,2
20131201|2013-04-02 13:00,2,19.35,19.37,19.35,19.35,4
20131201|2013-04-02 13:30,2,19.36,19.42,19.36,19.4,21
20131201|2013-04-02 14:00,2,19.37,19.37,19.34,19.34,86
20131201|2013-04-02 14:30,2,19.4,19.41,19.39,19.4,42
20131201|2013-04-02 15:00,2,19.35,19.35,19.35,19.35,5
20131201|2013-04-03 07:00,3,19.36,19.36,19.36,19.36,2
20131201|2013-04-03 08:00,3,19.33,19.33,19.32,19.32,2
20131201|2013-04-03 08:30,3,19.32,19.35,19.3,19.35,69
20131201|2013-04-03 09:00,3,19.4,19.45,19.35,19.35,8
20131201|2013-04-03 09:30,3,19.35,19.41,19.3,19.41,88
20131201|2013-04-03 10:00,3,19.41,19.41,19.39,19.4,7
20131201|2013-04-03 10:30,3,19.4,19.43,19.4,19.41,14
20131201|2013-04-03 11:30,3,19.4,19.4,19.4,19.4,3
20131201|2013-04-03 12:30,3,19.45,19.48,19.41,19.48,65
20131201|2013-04-03 13:00,3,19.45,19.47,19.35,19.4,7
20131201|2013-04-03 13:30,3,19.35,19.38,19.35,19.38,4
20131201|2013-04-03 14:30,3,19.45,19.45,19.4,19.4,7
20131201|2013-04-03 15:00,3,19.45,19.5,19.45,19.45,8
20131201|2013-04-04 07:00,4,19.45,19.45,19.45,19.45,2
20131201|2013-04-04 07:30,4,19.4,19.45,19.4,19.45,7
20131201|2013-04-04 09:00,4,19.45,19.65,19.45,19.59,46
20131201|2013-04-04 09:30,4,19.55,19.55,19.45,19.5,11
20131201|2013-04-04 10:00,4,19.55,19.55,19.53,19.55,38
20131201|2013-04-04 10:30,4,19.55,19.56,19.53,19.56,42
20131201|2013-04-04 11:30,4,19.5,19.5,19.5,19.5,1
20131201|2013-04-04 12:00,4,19.58,19.58,19.55,19.55,3
20131201|2013-04-04 12:30,4,19.55,19.55,19.45,19.45,10
20131201|2013-04-04 13:00,4,19.5,19.55,19.46,19.55,37
20131201|2013-04-04 13:30,4,19.55,19.56,19.49,19.49,14
20131201|2013-04-04 14:00,4,19.5,19.5,19.5,19.5,2
20131201|2013-04-04 14:30,4,19.46,19.46,19.38,19.38,30
20131201|2013-04-04 15:00,4,19.35,19.4,19.34,19.4,65
20131201|2013-04-05 07:00,5,19.7,19.75,19.6,19.6,12
20131201|2013-04-05 07:30,5,19.75,19.9,19.75,19.89,159
20131201|2013-04-05 08:00,5,19.9,19.9,19.85,19.9,23
20131201|2013-04-05 08:30,5,19.9,19.9,19.75,19.79,27
20131201|2013-04-05 09:00,5,19.83,19.83,19.83,19.83,5
20131201|2013-04-05 09:30,5,19.75,19.75,19.65,19.65,4
20131201|2013-04-05 10:00,5,19.6,19.6,19.52,19.55,17
20131201|2013-04-05 10:30,5,19.55,19.62,19.55,19.62,13
20131201|2013-04-05 12:00,5,19.62,19.62,19.62,19.62,1
20131201|2013-04-05 12:30,5,19.6,19.62,19.57,19.62,16
20131201|2013-04-05 13:00,5,19.62,19.62,19.62,19.62,6
20131201|2013-04-05 13:30,5,19.57,19.57,19.57,19.57,4
20131201|2013-04-05 14:00,5,19.62,19.65,19.62,19.65,15
20131201|2013-04-05 14:30,5,19.56,19.56,19.45,19.46,6
20131201|2013-04-05 15:00,5,19.5,19.5,19.5,19.5,5
20131201|2013-04-08 07:00,8,19.4,19.4,19.36,19.38,6
20131201|2013-04-08 07:30,8,19.35,19.35,19.35,19.35,1
20131201|2013-04-08 08:00,8,19.33,19.33,19.33,19.33,5
20131201|2013-04-08 08:30,8,19.4,19.4,19.35,19.38,21
20131201|2013-04-08 09:00,8,19.4,19.4,19.35,19.38,12
20131201|2013-04-08 09:30,8,19.35,19.35,19.34,19.35,16
20131201|2013-04-08 10:00,8,19.35,19.36,19.35,19.35,7
20131201|2013-04-08 10:30,8,19.3,19.3,19.3,19.3,1
20131201|2013-04-08 12:00,8,19.25,19.25,19.25,19.25,5
20131201|2013-04-08 13:30,8,19.24,19.25,19.23,19.23,6
20131201|2013-04-08 14:00,8,19.25,19.25,19.25,19.25,1
20131201|2013-04-08 15:00,8,19.2,19.2,19.2,19.2,1
20131201|2013-04-09 08:30,9,19.2,19.2,19.2,19.2,27
20131201|2013-04-09 10:30,9,19.25,19.25,19.25,19.25,2
20131201|2013-04-09 11:00,9,19.18,19.18,19.17,19.17,45
20131201|2013-04-09 11:30,9,19.15,19.19,19.12,19.12,62
20131201|2013-04-09 12:00,9,19.13,19.13,19.1,19.1,2
20131201|2013-04-09 12:30,9,19.13,19.13,19.13,19.13,6
20131201|2013-04-09 13:30,9,19.1,19.1,19.1,19.1,15
20131201|2013-04-09 14:30,9,19.14,19.15,19.14,19.15,3
20131201|2013-04-10 07:00,10,19.03,19.03,19.03,19.03,2
20131201|2013-04-10 08:00,10,19,19,19,19,1
20131201|2013-04-10 08:30,10,18.95,18.95,18.95,18.95,2
20131201|2013-04-10 09:00,10,18.93,18.93,18.83,18.83,10
20131201|2013-04-10 09:30,10,18.83,18.83,18.83,18.83,1
20131201|2013-04-10 10:30,10,18.83,18.9,18.79,18.85,27
20131201|2013-04-10 11:00,10,18.85,18.87,18.83,18.85,19
20131201|2013-04-10 14:00,10,18.86,18.88,18.86,18.88,4
20131201|2013-04-10 14:30,10,18.88,18.88,18.87,18.88,6
20131201|2013-04-10 15:00,10,18.85,18.9,18.84,18.9,14
20131201|2013-04-11 09:00,11,18.75,18.75,18.7,18.7,29
20131201|2013-04-11 10:00,11,18.72,18.72,18.71,18.71,2
20131201|2013-04-11 10:30,11,18.85,18.85,18.85,18.85,8
20131201|2013-04-11 12:00,11,18.83,18.83,18.83,18.83,1
20131201|2013-04-11 13:00,11,18.9,18.9,18.9,18.9,2
20131201|2013-04-11 14:00,11,18.95,19.01,18.95,18.98,23
20131201|2013-04-11 14:30,11,18.95,18.99,18.94,18.95,8
20131201|2013-04-11 15:00,11,18.95,18.95,18.95,18.95,13
20131201|2013-04-12 07:00,12,18.99,18.99,18.99,18.99,1
20131201|2013-04-12 08:30,12,19.1,19.1,18.95,18.95,10
20131201|2013-04-12 09:00,12,19,19.02,18.98,18.98,10
20131201|2013-04-12 09:30,12,19,19.06,19,19.06,13
20131201|2013-04-12 10:00,12,19.05,19.05,19.05,19.05,8
20131201|2013-04-12 11:00,12,18.98,18.98,18.95,18.95,5
20131201|2013-04-12 12:30,12,18.95,18.95,18.95,18.95,3
20131201|2013-04-12 14:00,12,18.91,18.91,18.9,18.9,4
20131201|2013-04-12 14:30,12,18.85,18.86,18.85,18.85,26
20131201|2013-04-12 15:00,12,18.85,18.85,18.85,18.85,3
20131201|2013-04-15 07:00,15,18.88,18.89,18.8,18.8,10
20131201|2013-04-15 07:30,15,18.78,18.78,18.78,18.78,22
20131201|2013-04-15 08:30,15,18.75,18.85,18.75,18.8,11
20131201|2013-04-15 09:00,15,18.8,18.85,18.8,18.85,6
20131201|2013-04-15 09:30,15,18.83,18.83,18.74,18.74,9
20131201|2013-04-15 10:00,15,18.85,18.85,18.85,18.85,1
20131201|2013-04-15 10:30,15,18.85,18.85,18.85,18.85,4
20131201|2013-04-15 11:00,15,18.99,18.99,18.99,18.99,3
20131201|2013-04-15 11:30,15,19.01,19.02,18.94,18.94,9
20131201|2013-04-15 12:00,15,18.9,18.99,18.9,18.99,12
20131201|2013-04-15 12:30,15,19,19,18.99,18.99,2
20131201|2013-04-15 13:00,15,19.08,19.08,19.08,19.08,5
20131201|2013-04-15 13:30,15,19,19,18.93,18.98,6
20131201|2013-04-15 14:00,15,19.08,19.08,19.03,19.03,5
20131201|2013-04-15 14:30,15,19.15,19.93,19.09,19.37,25
20131201|2013-04-15 15:00,15,19.45,19.7,19.45,19.65,25
20131201|2013-04-16 07:00,16,19.25,19.25,18.8,19.1,38
20131201|2013-04-16 08:30,16,19.1,19.1,19.04,19.09,5
20131201|2013-04-16 09:00,16,19.09,19.15,19.09,19.15,41
20131201|2013-04-16 09:30,16,19.2,19.2,19.08,19.08,70
20131201|2013-04-16 10:00,16,19.05,19.05,19,19.05,14
20131201|2013-04-16 10:30,16,19,19,18.95,18.95,11
20131201|2013-04-16 13:00,16,18.92,18.92,18.89,18.89,4
20131201|2013-04-16 13:30,16,18.9,18.9,18.9,18.9,1
20131201|2013-04-16 14:30,16,18.87,18.87,18.87,18.87,1
20131201|2013-04-16 15:00,16,18.8,18.95,18.79,18.95,95
20131201|2013-04-17 07:00,17,19.2,19.2,19.15,19.15,26
20131201|2013-04-17 07:30,17,19.15,19.2,19.13,19.15,37
20131201|2013-04-17 08:00,17,19.1,19.15,19.1,19.15,12
20131201|2013-04-17 08:30,17,19.15,19.2,19.05,19.1,83
20131201|2013-04-17 09:00,17,19.05,19.1,19.05,19.1,8
20131201|2013-04-17 09:30,17,19.17,19.4,19.17,19.38,225
20131201|2013-04-17 10:00,17,19.4,19.4,19.01,19.01,37
20131201|2013-04-17 10:30,17,19,19.21,18.95,19.16,172
20131201|2013-04-17 11:00,17,19.2,19.35,19.2,19.35,31
20131201|2013-04-17 11:30,17,19.3,19.35,19.25,19.25,11
20131201|2013-04-17 12:00,17,19.2,19.2,19.2,19.2,5
20131201|2013-04-17 12:30,17,19.15,19.15,19.05,19.15,11
20131201|2013-04-17 13:00,17,19.2,19.2,19.2,19.2,1
20131201|2013-04-17 13:30,17,19.25,19.3,19.25,19.3,6
20131201|2013-04-17 14:00,17,19.25,19.27,19.2,19.23,18
20131201|2013-04-17 14:30,17,19.25,19.3,19.1,19.1,34
20131201|2013-04-17 15:00,17,19.05,19.1,19.05,19.05,19
20131201|2013-04-18 07:00,18,18.9,18.95,18.9,18.95,3
20131201|2013-04-18 07:30,18,18.95,19.01,18.93,19,13
20131201|2013-04-18 08:00,18,18.95,19.05,18.95,19.05,64
20131201|2013-04-18 08:30,18,19.05,19.23,19.04,19.15,157
20131201|2013-04-18 09:00,18,19.15,19.35,19.15,19.2,92
20131201|2013-04-18 09:30,18,19.15,19.3,19.1,19.15,76
20131201|2013-04-18 10:00,18,19.15,19.2,19.09,19.2,297
20131201|2013-04-18 10:30,18,19.18,19.37,19.18,19.3,48
20131201|2013-04-18 11:00,18,19.25,19.31,19.25,19.29,46
20131201|2013-04-18 11:30,18,19.25,19.27,19.25,19.25,8
20131201|2013-04-18 12:00,18,19.25,19.3,19.25,19.3,18
20131201|2013-04-18 12:30,18,19.35,19.45,19.35,19.4,41
20131201|2013-04-18 13:00,18,19.4,19.5,19.4,19.4,11
20131201|2013-04-18 13:30,18,19.35,19.53,19.35,19.5,75
20131201|2013-04-18 14:00,18,19.5,19.5,19.32,19.35,29
20131201|2013-04-18 14:30,18,19.3,19.3,19.18,19.25,33
20131201|2013-04-18 15:00,18,19.3,19.45,19.29,19.45,15
20131201|2013-04-19 07:00,19,19.2,19.26,19.2,19.25,80
20131201|2013-04-19 07:30,19,19.25,19.25,19.19,19.21,133
20131201|2013-04-19 08:00,19,19.19,19.22,19.15,19.2,147
20131201|2013-04-19 08:30,19,19.2,19.32,19.1,19.2,291
20131201|2013-04-19 09:00,19,19.2,19.32,19.2,19.32,105
20131201|2013-04-19 09:30,19,19.3,19.3,19.17,19.17,22
20131201|2013-04-19 10:00,19,19.15,19.15,19.05,19.07,74
20131201|2013-04-19 10:30,19,19.09,19.1,19.09,19.1,4
20131201|2013-04-19 11:30,19,19.2,19.23,19.2,19.23,3
20131201|2013-04-19 12:00,19,19.25,19.4,19.25,19.3,86
20131201|2013-04-19 12:30,19,19.25,19.27,19.25,19.27,28
20131201|2013-04-19 13:00,19,19.26,19.28,19.25,19.25,17
20131201|2013-04-19 13:30,19,19.2,19.25,19.2,19.25,16
20131201|2013-04-19 14:00,19,19.25,19.28,19.25,19.25,18
20131201|2013-04-19 14:30,19,19.2,19.26,19.1,19.26,24
20131201|2013-04-19 15:00,19,19.3,19.55,19.3,19.55,242
20131201|2013-04-22 07:00,22,19.4,19.4,19.25,19.25,64
20131201|2013-04-22 07:30,22,19.25,19.38,19.25,19.33,119
20131201|2013-04-22 08:00,22,19.35,19.4,19.33,19.35,133
20131201|2013-04-22 08:30,22,19.35,19.42,19.3,19.3,86
20131201|2013-04-22 09:00,22,19.3,19.45,19.3,19.45,24
20131201|2013-04-22 09:30,22,19.45,19.49,19.3,19.3,103
20131201|2013-04-22 10:00,22,19.3,19.31,19.3,19.3,10
20131201|2013-04-22 10:30,22,19.3,19.35,19.25,19.3,77
20131201|2013-04-22 11:00,22,19.25,19.27,19.25,19.27,52
20131201|2013-04-22 11:30,22,19.22,19.22,19.2,19.22,6
20131201|2013-04-22 12:00,22,19.23,19.23,19.23,19.23,3
20131201|2013-04-22 13:00,22,19.2,19.22,19.08,19.1,56
20131201|2013-04-22 13:30,22,19.1,19.1,19.05,19.05,19
20131201|2013-04-22 14:00,22,19.05,19.08,19.05,19.07,28
20131201|2013-04-22 14:30,22,19.07,19.2,19.07,19.2,13
20131201|2013-04-22 15:00,22,19.15,19.15,19.1,19.1,35
20131201|2013-04-23 07:00,23,18.95,18.95,18.95,18.95,1
20131201|2013-04-23 07:30,23,18.85,18.86,18.85,18.86,5
20131201|2013-04-23 08:00,23,18.9,18.9,18.86,18.88,6
20131201|2013-04-23 08:30,23,18.85,18.85,18.8,18.8,99
20131201|2013-04-23 09:00,23,18.8,18.8,18.75,18.77,52
20131201|2013-04-23 09:30,23,18.75,18.78,18.72,18.77,42
20131201|2013-04-23 10:00,23,18.8,18.8,18.7,18.72,56
20131201|2013-04-23 10:30,23,18.7,18.72,18.67,18.67,17
20131201|2013-04-23 11:00,23,18.71,18.72,18.71,18.71,7
20131201|2013-04-23 11:30,23,18.75,18.8,18.72,18.8,49
20131201|2013-04-23 12:00,23,18.8,19.7,18.77,18.82,196
20131201|2013-04-23 12:30,23,18.8,18.8,18.75,18.75,20
20131201|2013-04-23 13:00,23,18.75,18.8,18.75,18.8,14
20131201|2013-04-23 14:00,23,18.8,18.8,18.72,18.72,37
20131201|2013-04-23 14:30,23,18.7,18.72,18.67,18.68,76
20131201|2013-04-23 15:00,23,18.7,18.7,18.65,18.65,64
20131201|2013-04-24 07:00,24,18.7,18.7,18.5,18.5,4
20131201|2013-04-24 07:30,24,18.55,18.65,18.55,18.6,41
20131201|2013-04-24 08:00,24,18.6,18.6,18.58,18.6,5
20131201|2013-04-24 08:30,24,18.6,18.65,18.55,18.6,49
20131201|2013-04-24 09:00,24,18.6,18.65,18.6,18.65,26
20131201|2013-04-24 09:30,24,18.6,18.61,18.5,18.5,51
20131201|2013-04-24 10:00,24,18.5,18.6,18.49,18.5,88
20131201|2013-04-24 10:30,24,18.5,18.5,18.5,18.5,23
20131201|2013-04-24 11:00,24,18.5,18.53,18.5,18.53,7
20131201|2013-04-24 11:30,24,18.53,18.53,18.53,18.53,2
20131201|2013-04-24 12:00,24,18.5,18.5,18.48,18.49,15
20131201|2013-04-24 12:30,24,18.49,18.49,18.48,18.48,7
20131201|2013-04-24 13:00,24,18.48,18.48,18.47,18.47,4
20131201|2013-04-24 13:30,24,18.45,18.48,18.45,18.48,10
20131201|2013-04-24 14:00,24,18.5,18.5,18.49,18.5,44
20131201|2013-04-24 14:30,24,18.5,18.58,18.45,18.58,54
20131201|2013-04-24 15:00,24,18.6,18.6,18.45,18.54,42
20131201|2013-04-25 07:00,25,18.45,18.45,18.4,18.4,8
20131201|2013-04-25 07:30,25,18.4,18.45,18.4,18.45,6
20131201|2013-04-25 08:00,25,18.43,18.43,18.43,18.43,7
20131201|2013-04-25 08:30,25,18.4,18.47,18.4,18.45,19
20131201|2013-04-25 09:00,25,18.45,18.47,18.4,18.4,12
20131201|2013-04-25 09:30,25,18.4,18.41,18.4,18.41,4
20131201|2013-04-25 10:00,25,18.4,18.47,18.4,18.45,21
20131201|2013-04-25 10:30,25,18.45,18.45,18.43,18.43,6
20131201|2013-04-25 11:00,25,18.43,18.43,18.42,18.42,3
20131201|2013-04-25 11:30,25,18.4,18.4,18.38,18.38,8
20131201|2013-04-25 12:30,25,18.4,18.4,18.33,18.38,41
20131201|2013-04-25 13:00,25,18.4,18.42,18.37,18.4,83
20131201|2013-04-25 13:30,25,18.4,18.55,18.38,18.52,55
20131201|2013-04-25 14:00,25,18.55,18.62,18.55,18.62,34
20131201|2013-04-25 14:30,25,18.55,18.6,18.54,18.55,20
20131201|2013-04-25 15:00,25,18.5,18.6,18.5,18.6,18
20131201|2013-04-26 07:00,26,18.65,18.65,18.65,18.65,1
20131201|2013-04-26 07:30,26,18.65,18.76,18.65,18.76,39
20131201|2013-04-26 08:00,26,18.75,18.75,18.65,18.65,62
20131201|2013-04-26 08:30,26,18.6,18.68,18.5,18.5,74
20131201|2013-04-26 09:00,26,18.48,18.6,18.48,18.6,40
20131201|2013-04-26 09:30,26,18.55,18.55,18.55,18.55,4
20131201|2013-04-26 10:00,26,18.57,18.58,18.57,18.58,7
20131201|2013-04-26 10:30,26,18.55,18.66,18.55,18.62,148
20131201|2013-04-26 11:00,26,18.65,18.65,18.57,18.57,40
20131201|2013-04-26 11:30,26,18.57,18.65,18.55,18.55,247
20131201|2013-04-26 12:00,26,18.53,18.53,18.5,18.53,30
20131201|2013-04-26 12:30,26,18.51,18.51,18.47,18.48,10
20131201|2013-04-26 13:00,26,18.5,18.6,18.49,18.6,34
20131201|2013-04-26 13:30,26,18.55,18.55,18.55,18.55,3
20131201|2013-04-26 14:00,26,18.52,18.52,18.5,18.5,6
20131201|2013-04-26 14:30,26,18.5,18.5,18.46,18.5,23
20131201|2013-04-26 15:00,26,18.47,18.6,18.46,18.6,107
20131201|2013-04-29 08:00,29,18.35,18.35,18.35,18.35,9
20131201|2013-04-29 08:30,29,18.35,18.45,18.35,18.35,37
20131201|2013-04-29 09:00,29,18.32,18.36,18.31,18.32,97
20131201|2013-04-29 09:30,29,18.3,18.46,18.3,18.35,173
20131201|2013-04-29 10:00,29,18.35,18.38,18.32,18.34,93
20131201|2013-04-29 10:30,29,18.3,18.32,18.27,18.27,71
20131201|2013-04-29 11:00,29,18.25,18.25,18.22,18.22,11
20131201|2013-04-29 11:30,29,18.2,18.22,18.13,18.22,92
20131201|2013-04-29 12:00,29,18.25,18.32,18.25,18.3,78
20131201|2013-04-29 12:30,29,18.31,18.32,18.22,18.22,78
20131201|2013-04-29 13:00,29,18.25,18.33,18.24,18.3,39
20131201|2013-04-29 13:30,29,18.3,18.32,18.28,18.3,61
20131201|2013-04-29 14:00,29,18.27,18.41,18.27,18.4,111
20131201|2013-04-29 14:30,29,18.4,18.45,18.35,18.4,35
20131201|2013-04-29 15:00,29,18.4,18.45,18.38,18.45,89
20131201|2013-04-30 07:00,30,18.45,18.45,18.45,18.45,7
20131201|2013-04-30 07:30,30,18.44,18.44,18.44,18.44,5
20131201|2013-04-30 08:00,30,18.45,18.45,18.42,18.42,5
20131201|2013-04-30 08:30,30,18.45,18.51,18.42,18.5,103
20131201|2013-04-30 09:00,30,18.46,18.54,18.46,18.5,155
20131201|2013-04-30 09:30,30,18.5,18.52,18.4,18.42,109
20131201|2013-04-30 10:00,30,18.45,18.45,18.39,18.4,70
20131201|2013-04-30 10:30,30,18.37,18.37,18.28,18.3,149
20131201|2013-04-30 11:00,30,18.3,18.32,18.25,18.3,47
20131201|2013-04-30 11:30,30,18.3,18.32,18.3,18.3,19
20131201|2013-04-30 12:00,30,18.3,18.4,18.3,18.38,112
20131201|2013-04-30 12:30,30,18.35,18.37,18.35,18.37,15
20131201|2013-04-30 13:00,30,18.35,18.4,18.35,18.35,17
20131201|2013-04-30 13:30,30,18.35,18.35,18.31,18.34,12
20131201|2013-04-30 14:00,30,18.3,18.3,18.3,18.3,5
20131201|2013-04-30 14:30,30,18.29,18.3,18.25,18.25,26
20131201|2013-04-30 15:00,30,18.25,18.3,18.2,18.3,28
20131201|2013-05-01 07:00,1,18.25,18.25,18.25,18.25,1
20131201|2013-05-01 07:30,1,18.3,18.3,18.29,18.3,7
20131201|2013-05-01 08:00,1,18.35,18.38,18.35,18.36,8
20131201|2013-05-01 08:30,1,18.4,18.43,18.33,18.4,84
20131201|2013-05-01 09:00,1,18.35,18.46,18.35,18.4,135
20131201|2013-05-01 09:30,1,18.4,18.45,18.35,18.4,89
20131201|2013-05-01 10:00,1,18.45,18.45,18.4,18.45,68
20131201|2013-05-01 10:30,1,18.45,18.46,18.34,18.35,192
20131201|2013-05-01 11:30,1,18.4,18.4,18.4,18.4,15
20131201|2013-05-01 12:00,1,18.45,18.45,18.38,18.4,75
20131201|2013-05-01 12:30,1,18.4,18.45,18.4,18.43,54
20131201|2013-05-01 13:00,1,18.4,18.41,18.35,18.4,53
20131201|2013-05-01 13:30,1,18.45,18.47,18.41,18.45,48
20131201|2013-05-01 14:00,1,18.46,18.61,18.46,18.61,127
20131201|2013-05-01 14:30,1,18.65,18.65,18.57,18.62,119
20131201|2013-05-01 15:00,1,18.6,18.62,18.6,18.6,52
20131201|2013-05-02 07:00,2,18.45,18.49,18.45,18.48,4
20131201|2013-05-02 07:30,2,18.45,18.48,18.4,18.48,24
20131201|2013-05-02 08:00,2,18.5,18.6,18.48,18.5,83
20131201|2013-05-02 08:30,2,18.5,18.61,18.5,18.6,171
20131201|2013-05-02 09:00,2,18.6,18.6,18.44,18.46,244
20131201|2013-05-02 09:30,2,18.45,18.46,18.43,18.43,58
20131201|2013-05-02 10:00,2,18.4,18.42,18.39,18.39,13
20131201|2013-05-02 11:00,2,18.4,18.4,18.4,18.4,15
20131201|2013-05-02 11:30,2,18.4,18.4,18.4,18.4,2
20131201|2013-05-02 12:00,2,18.38,18.4,18.36,18.36,6
20131201|2013-05-02 12:30,2,18.35,18.36,18.35,18.36,2
20131201|2013-05-02 13:00,2,18.3,18.34,18.27,18.28,58
20131201|2013-05-02 14:00,2,18.3,18.32,18.29,18.3,21
20131201|2013-05-02 14:30,2,18.3,18.35,18.3,18.35,23
20131201|2013-05-02 15:00,2,18.35,18.45,18.34,18.45,35
20131201|2013-05-03 07:00,3,18.45,18.45,18.45,18.45,6
20131201|2013-05-03 07:30,3,18.45,18.45,18.2,18.25,93
20131201|2013-05-03 08:30,3,18.25,18.3,18.25,18.3,50
20131201|2013-05-03 09:00,3,18.35,18.35,18.25,18.25,14
20131201|2013-05-03 09:30,3,18.3,18.3,18.3,18.3,2
20131201|2013-05-03 10:00,3,18.33,18.33,18.3,18.3,3
20131201|2013-05-03 10:30,3,18.35,18.35,18.29,18.3,77
20131201|2013-05-03 11:00,3,18.3,18.3,18.29,18.29,7
20131201|2013-05-03 11:30,3,18.29,18.3,18.26,18.3,5
20131201|2013-05-03 12:00,3,18.3,18.35,18.3,18.34,23
20131201|2013-05-03 12:30,3,18.3,18.34,18.28,18.34,147
20131201|2013-05-03 13:00,3,18.34,18.34,18.32,18.32,20
20131201|2013-05-03 13:30,3,18.35,18.35,18.3,18.33,43
20131201|2013-05-03 14:00,3,18.35,18.44,18.35,18.4,120
20131201|2013-05-03 14:30,3,18.37,18.39,18.31,18.32,41
20131201|2013-05-03 15:00,3,18.31,18.35,18.2,18.2,59
20131201|2013-05-06 07:00,6,18.25,18.31,18.25,18.31,6
20131201|2013-05-06 07:30,6,18.32,18.32,18.32,18.32,1
20131201|2013-05-06 08:00,6,18.3,18.3,18.3,18.3,2
20131201|2013-05-06 08:30,6,18.29,18.29,18.29,18.29,1
20131201|2013-05-06 09:00,6,18.25,18.25,18.25,18.25,8
20131201|2013-05-06 09:30,6,18.2,18.22,18.19,18.21,21
20131201|2013-05-06 10:00,6,18.2,18.22,18.15,18.16,12
20131201|2013-05-06 10:30,6,18.15,18.16,18.15,18.15,7
20131201|2013-05-06 11:00,6,18.15,18.15,18.15,18.15,3
20131201|2013-05-06 13:00,6,18.1,18.13,18.05,18.08,55
20131201|2013-05-06 13:30,6,18.08,18.08,18.08,18.08,3
20131201|2013-05-06 14:00,6,18.08,18.08,18.08,18.08,2
20131201|2013-05-06 14:30,6,18.1,18.12,18.09,18.1,73
20131201|2013-05-06 15:00,6,18.1,18.1,17.96,18,45
20131201|2013-05-07 07:00,7,17.95,17.95,17.85,17.85,22
20131201|2013-05-07 07:30,7,17.85,17.85,17.85,17.85,5
20131201|2013-05-07 08:00,7,17.85,17.85,17.85,17.85,2
20131201|2013-05-07 08:30,7,17.83,17.85,17.83,17.85,50
20131201|2013-05-07 09:00,7,17.85,17.9,17.83,17.86,116
20131201|2013-05-07 09:30,7,17.85,17.85,17.83,17.85,13
20131201|2013-05-07 10:00,7,17.9,17.9,17.9,17.9,3
20131201|2013-05-07 11:00,7,17.86,17.86,17.86,17.86,10
20131201|2013-05-07 11:30,7,17.85,17.85,17.85,17.85,8
20131201|2013-05-07 12:00,7,17.8,17.85,17.8,17.85,17
20131201|2013-05-07 12:30,7,17.85,17.85,17.84,17.84,26
20131201|2013-05-07 13:00,7,17.85,17.85,17.84,17.84,36
20131201|2013-05-07 13:30,7,17.85,17.87,17.85,17.85,46
20131201|2013-05-07 14:30,7,17.85,17.85,17.78,17.8,201
20131201|2013-05-07 15:00,7,17.8,17.85,17.77,17.82,97
20131201|2013-05-08 07:00,8,17.8,17.83,17.8,17.83,12
20131201|2013-05-08 07:30,8,17.83,17.88,17.83,17.88,4
20131201|2013-05-08 08:00,8,17.89,17.89,17.89,17.89,1
20131201|2013-05-08 08:30,8,17.85,17.88,17.83,17.83,55
20131201|2013-05-08 09:00,8,17.83,17.83,17.8,17.8,30
20131201|2013-05-08 09:30,8,17.78,17.8,17.78,17.79,83
20131201|2013-05-08 10:00,8,17.78,17.86,17.77,17.84,101
20131201|2013-05-08 11:00,8,17.85,17.85,17.84,17.84,10
20131201|2013-05-08 13:30,8,17.9,18,17.87,18,26
20131201|2013-05-08 14:00,8,17.98,17.98,17.85,17.88,30
20131201|2013-05-08 14:30,8,17.86,17.88,17.84,17.84,8
20131201|2013-05-08 15:00,8,17.85,17.9,17.85,17.9,17
20131201|2013-05-09 07:30,9,18.05,18.05,18.05,18.05,1
20131201|2013-05-09 08:00,9,18,18,18,18,3
20131201|2013-05-09 08:30,9,17.95,17.95,17.9,17.95,11
20131201|2013-05-09 09:00,9,18,18.13,18,18.1,37
20131201|2013-05-09 09:30,9,18.05,18.08,18.03,18.08,26
20131201|2013-05-09 10:30,9,18,18.02,18,18.02,7
20131201|2013-05-09 11:00,9,18.03,18.05,18.03,18.05,10
20131201|2013-05-09 11:30,9,18,18,18,18,10
20131201|2013-05-09 12:00,9,18,18.01,17.98,18,4
20131201|2013-05-09 12:30,9,17.98,18.03,17.97,18.03,29
20131201|2013-05-09 13:00,9,18.03,18.07,18.02,18.05,51
20131201|2013-05-09 13:30,9,18.05,18.22,18.05,18.21,50
20131201|2013-05-09 14:00,9,18.22,18.25,17.99,18.04,46
20131201|2013-05-09 14:30,9,18.03,18.15,18.03,18.08,69
20131201|2013-05-09 15:00,9,18.05,18.13,18.05,18.05,30
20131201|2013-05-10 07:00,10,18.07,18.1,18.03,18.1,42
20131201|2013-05-10 07:30,10,18.1,18.1,18.1,18.1,3
20131201|2013-05-10 08:00,10,18.15,18.15,18.12,18.14,19
20131201|2013-05-10 08:30,10,18.1,18.18,18.09,18.18,48
20131201|2013-05-10 09:00,10,18.1,18.25,18.05,18.25,209
20131201|2013-05-10 09:30,10,18.2,18.3,18.2,18.2,27
20131201|2013-05-10 10:00,10,18.2,18.25,18.2,18.25,53
20131201|2013-05-10 10:30,10,18.2,18.3,18.2,18.3,33
20131201|2013-05-10 11:00,10,18.3,18.4,18.3,18.35,81
20131201|2013-05-10 11:30,10,18.35,18.35,18.3,18.3,8
20131201|2013-05-10 12:00,10,18.3,18.33,18.3,18.3,28
20131201|2013-05-10 12:30,10,18.35,18.35,18.35,18.35,4
20131201|2013-05-10 13:30,10,18.32,18.34,18.31,18.34,15
20131201|2013-05-10 14:00,10,18.33,18.33,18.31,18.31,2
20131201|2013-05-10 14:30,10,18.32,18.33,18.2,18.2,38
20131201|2013-05-10 15:00,10,18.23,18.3,18.19,18.3,182
20131201|2013-05-13 07:00,13,18.35,18.36,18.35,18.36,2
20131201|2013-05-13 07:30,13,18.35,18.35,18.35,18.35,14
20131201|2013-05-13 08:00,13,18.25,18.3,18.25,18.3,5
20131201|2013-05-13 08:30,13,18.3,18.45,18.3,18.41,54
20131201|2013-05-13 09:00,13,18.4,18.4,18.35,18.4,53
20131201|2013-05-13 09:30,13,18.35,18.35,18.3,18.33,87
20131201|2013-05-13 10:00,13,18.3,18.37,18.3,18.35,104
20131201|2013-05-13 10:30,13,18.3,18.3,18.24,18.25,63
20131201|2013-05-13 11:00,13,18.25,18.28,18.25,18.27,24
20131201|2013-05-13 12:00,13,18.35,18.37,18.35,18.37,8
20131201|2013-05-13 12:30,13,18.35,18.4,18.35,18.38,33
20131201|2013-05-13 13:00,13,18.38,18.38,18.35,18.35,17
20131201|2013-05-13 13:30,13,18.35,18.35,18.35,18.35,2
20131201|2013-05-13 14:00,13,18.35,18.35,18.35,18.35,2
20131201|2013-05-13 14:30,13,18.35,18.36,18.33,18.36,24
20131201|2013-05-13 15:00,13,18.36,18.36,18.32,18.33,23
20131201|2013-05-14 07:30,14,18.3,18.35,18.28,18.28,15
20131201|2013-05-14 08:00,14,18.3,18.3,18.3,18.3,1
20131201|2013-05-14 08:30,14,18.3,18.3,18.2,18.25,66
20131201|2013-05-14 09:00,14,18.25,18.25,18.25,18.25,2
20131201|2013-05-14 09:30,14,18.25,18.25,18.23,18.25,13
20131201|2013-05-14 10:00,14,18.2,18.25,18.2,18.23,69
20131201|2013-05-14 10:30,14,18.25,18.25,18.24,18.25,8
20131201|2013-05-14 11:00,14,18.23,18.25,18.23,18.25,12
20131201|2013-05-14 11:30,14,18.27,18.27,18.27,18.27,2
20131201|2013-05-14 12:30,14,18.25,18.29,18.24,18.29,28
20131201|2013-05-14 13:00,14,18.3,18.34,18.29,18.32,24
20131201|2013-05-14 13:30,14,18.3,18.3,18.3,18.3,4
20131201|2013-05-14 14:00,14,18.3,18.32,18.3,18.3,11
20131201|2013-05-14 14:30,14,18.25,18.28,18.23,18.23,9
20131201|2013-05-14 15:00,14,18.2,18.25,18.2,18.25,84
20131201|2013-05-15 07:00,15,18.35,18.36,18.34,18.35,25
20131201|2013-05-15 08:30,15,18.35,18.37,18.35,18.37,16
20131201|2013-05-15 09:00,15,18.37,18.39,18.35,18.37,18
20131201|2013-05-15 09:30,15,18.35,18.37,18.35,18.37,12
20131201|2013-05-15 10:00,15,18.37,18.38,18.29,18.3,110
20131201|2013-05-15 10:30,15,18.3,18.35,18.29,18.35,36
20131201|2013-05-15 11:00,15,18.35,18.45,18.35,18.43,30
20131201|2013-05-15 11:30,15,18.43,18.45,18.41,18.45,20
20131201|2013-05-15 12:30,15,18.45,18.45,18.42,18.42,33
20131201|2013-05-15 13:00,15,18.42,18.42,18.42,18.42,4
20131201|2013-05-15 13:30,15,18.42,18.46,18.42,18.46,85
20131201|2013-05-15 14:00,15,18.44,18.44,18.4,18.44,36
20131201|2013-05-15 14:30,15,18.44,18.45,18.35,18.38,44
20131201|2013-05-15 15:00,15,18.37,18.4,18.37,18.4,50
20131201|2013-05-16 07:00,16,18.35,18.35,18.33,18.33,5
20131201|2013-05-16 07:30,16,18.4,18.45,18.38,18.45,53
20131201|2013-05-16 08:00,16,18.45,18.45,18.45,18.45,2
20131201|2013-05-16 08:30,16,18.48,18.48,18.44,18.44,5
20131201|2013-05-16 09:00,16,18.45,18.5,18.45,18.49,81
20131201|2013-05-16 09:30,16,18.45,18.48,18.45,18.45,15
20131201|2013-05-16 10:00,16,18.4,18.4,18.33,18.37,100
20131201|2013-05-16 10:30,16,18.37,18.38,18.34,18.37,17
20131201|2013-05-16 11:00,16,18.4,18.4,18.38,18.39,18
20131201|2013-05-16 11:30,16,18.4,18.4,18.38,18.4,13
20131201|2013-05-16 12:00,16,18.38,18.38,18.38,18.38,2
20131201|2013-05-16 12:30,16,18.38,18.38,18.38,18.38,14
20131201|2013-05-16 13:00,16,18.38,18.4,18.38,18.38,40
20131201|2013-05-16 13:30,16,18.38,18.45,18.38,18.4,92
20131201|2013-05-16 14:00,16,18.42,18.56,18.42,18.52,51
20131201|2013-05-16 14:30,16,18.55,18.55,18.5,18.5,25
20131201|2013-05-16 15:00,16,18.55,18.61,18.55,18.61,29
20131201|2013-05-17 07:00,17,18.55,18.55,18.48,18.48,26
20131201|2013-05-17 07:30,17,18.48,18.5,18.47,18.47,26
20131201|2013-05-17 08:00,17,18.49,18.5,18.45,18.48,12
20131201|2013-05-17 08:30,17,18.5,18.5,18.45,18.48,87
20131201|2013-05-17 09:00,17,18.4,18.5,18.4,18.49,67
20131201|2013-05-17 09:30,17,18.47,18.6,18.45,18.57,172
20131201|2013-05-17 10:00,17,18.6,18.63,18.6,18.6,26
20131201|2013-05-17 10:30,17,18.6,18.64,18.59,18.64,14
20131201|2013-05-17 11:00,17,18.64,18.64,18.58,18.59,302
20131201|2013-05-17 11:30,17,18.6,18.6,18.58,18.6,3
20131201|2013-05-17 12:00,17,18.58,18.58,18.58,18.58,13
20131201|2013-05-17 12:30,17,18.57,18.57,18.53,18.55,50
20131201|2013-05-17 13:00,17,18.5,18.54,18.45,18.49,44
20131201|2013-05-17 13:30,17,18.45,18.49,18.45,18.48,19
20131201|2013-05-17 14:00,17,18.48,18.52,18.43,18.43,76
20131201|2013-05-17 14:30,17,18.45,18.46,18.41,18.46,50
20131201|2013-05-17 15:00,17,18.44,18.46,18.4,18.45,22
20131201|2013-05-20 07:00,20,18.5,18.5,18.44,18.5,29
20131201|2013-05-20 07:30,20,18.5,18.5,18.49,18.5,51
20131201|2013-05-20 08:00,20,18.5,18.51,18.5,18.51,6
20131201|2013-05-20 08:30,20,18.45,18.49,18.42,18.43,42
20131201|2013-05-20 09:00,20,18.43,18.43,18.39,18.43,43
20131201|2013-05-20 09:30,20,18.43,18.43,18.43,18.43,4
20131201|2013-05-20 10:00,20,18.4,18.43,18.4,18.43,18
20131201|2013-05-20 10:30,20,18.41,18.45,18.4,18.43,40
20131201|2013-05-20 11:00,20,18.45,18.55,18.43,18.55,79
20131201|2013-05-20 11:30,20,18.52,18.55,18.52,18.53,13
20131201|2013-05-20 12:30,20,18.55,18.6,18.55,18.55,5
20131201|2013-05-20 13:00,20,18.52,18.53,18.52,18.53,10
20131201|2013-05-20 13:30,20,18.5,18.55,18.5,18.55,8
20131201|2013-05-20 14:00,20,18.52,18.6,18.52,18.6,18
20131201|2013-05-20 14:30,20,18.6,18.62,18.56,18.62,106
20131201|2013-05-20 15:00,20,18.6,18.65,18.57,18.65,115
20131201|2013-05-21 07:00,21,18.65,18.65,18.65,18.65,3
20131201|2013-05-21 07:30,21,18.65,18.67,18.65,18.67,29
20131201|2013-05-21 08:00,21,18.67,18.67,18.57,18.61,88
20131201|2013-05-21 08:30,21,18.65,18.66,18.61,18.66,117
20131201|2013-05-21 09:00,21,18.65,18.83,18.63,18.8,82
20131201|2013-05-21 09:30,21,18.8,18.8,18.75,18.78,42
20131201|2013-05-21 10:00,21,18.77,18.77,18.68,18.7,145
20131201|2013-05-21 10:30,21,18.7,18.73,18.68,18.73,48
20131201|2013-05-21 11:00,21,18.7,18.72,18.7,18.71,9
20131201|2013-05-21 11:30,21,18.72,18.73,18.72,18.73,4
20131201|2013-05-21 12:00,21,18.73,18.73,18.73,18.73,67
20131201|2013-05-21 12:30,21,18.73,18.75,18.72,18.75,11
20131201|2013-05-21 13:00,21,18.8,18.85,18.8,18.85,15
20131201|2013-05-21 13:30,21,18.85,18.89,18.85,18.85,15
20131201|2013-05-21 14:00,21,18.85,18.97,18.84,18.95,147
20131201|2013-05-21 14:30,21,18.95,18.95,18.9,18.95,162
20131201|2013-05-21 15:00,21,18.94,19.02,18.93,19,162
20131201|2013-05-22 07:30,22,18.95,18.95,18.9,18.9,16
20131201|2013-05-22 08:00,22,18.9,18.91,18.9,18.9,15
20131201|2013-05-22 08:30,22,18.85,18.86,18.79,18.81,103
20131201|2013-05-22 09:00,22,18.8,18.85,18.69,18.74,92
20131201|2013-05-22 09:30,22,18.75,18.95,18.75,18.9,211
20131201|2013-05-22 10:00,22,18.9,18.9,18.74,18.79,120
20131201|2013-05-22 10:30,22,18.77,18.8,18.75,18.76,23
20131201|2013-05-22 11:00,22,18.78,18.8,18.74,18.77,424
20131201|2013-05-22 11:30,22,18.8,18.8,18.75,18.75,114
20131201|2013-05-22 12:00,22,18.75,18.85,18.75,18.85,31
20131201|2013-05-22 12:30,22,18.9,18.96,18.88,18.9,88
20131201|2013-05-22 13:00,22,18.85,19.06,18.83,18.95,143
20131201|2013-05-22 13:30,22,18.93,19,18.93,19,12
20131201|2013-05-22 14:00,22,18.92,18.95,18.83,18.95,249
20131201|2013-05-22 14:30,22,18.97,18.97,18.8,18.84,62
20131201|2013-05-22 15:00,22,18.81,18.85,18.75,18.85,318
20131201|2013-05-22 16:00,22,18.84,18.84,18.83,18.83,208
20131201|2013-05-23 07:00,23,19.2,19.35,19.19,19.35,56
20131201|2013-05-23 07:30,23,19.35,19.38,19.3,19.35,33
20131201|2013-05-23 08:00,23,19.37,19.45,19.35,19.41,72
20131201|2013-05-23 08:30,23,19.45,19.45,19.24,19.25,453
20131201|2013-05-23 09:00,23,19.25,19.3,18.97,19.04,137
20131201|2013-05-23 09:30,23,19.02,19.05,19,19.04,101
20131201|2013-05-23 10:00,23,19,19.02,18.8,18.88,234
20131201|2013-05-23 10:30,23,18.85,18.95,18.84,18.9,81
20131201|2013-05-23 11:00,23,18.85,18.9,18.84,18.9,40
20131201|2013-05-23 11:30,23,18.95,19.02,18.94,18.95,22
20131201|2013-05-23 12:00,23,19,19.1,19,19.1,12
20131201|2013-05-23 12:30,23,19.05,19.05,18.95,18.95,25
20131201|2013-05-23 13:00,23,18.92,18.92,18.88,18.89,29
20131201|2013-05-23 13:30,23,18.95,18.95,18.85,18.89,7
20131201|2013-05-23 14:00,23,18.9,19,18.87,18.9,24
20131201|2013-05-23 14:30,23,18.95,19.05,18.9,19,319
20131201|2013-05-23 15:00,23,18.98,19.05,18.97,19,286
20131201|2013-05-23 15:30,23,19.03,19.04,19.03,19.04,162
20131201|2013-05-24 07:00,24,19.07,19.07,19,19.05,20
20131201|2013-05-24 07:30,24,19.05,19.07,19.03,19.07,46
20131201|2013-05-24 08:00,24,19.05,19.1,19.05,19.1,54
20131201|2013-05-24 08:30,24,19.1,19.15,19.05,19.1,88
20131201|2013-05-24 09:00,24,19.15,19.15,19.05,19.05,221
20131201|2013-05-24 09:30,24,19.07,19.07,19,19,162
20131201|2013-05-24 10:00,24,19.03,19.05,18.99,19,71
20131201|2013-05-24 10:30,24,19.02,19.05,18.95,19,105
20131201|2013-05-24 11:00,24,19.05,19.05,19.05,19.05,12
20131201|2013-05-24 11:30,24,19.1,19.1,19.07,19.1,24
20131201|2013-05-24 12:00,24,19.1,19.11,19.06,19.06,14
20131201|2013-05-24 12:30,24,19.06,19.06,19,19,30
20131201|2013-05-24 13:00,24,19.1,19.1,19,19,34
20131201|2013-05-24 13:30,24,19,19,18.99,19,19
20131201|2013-05-24 14:00,24,18.99,19,18.94,18.95,66
20131201|2013-05-24 14:30,24,19,19.1,18.97,19,198
20131201|2013-05-24 15:00,24,19,19,18.95,19,251
20131201|2013-05-24 15:30,24,18.98,18.99,18.98,18.98,205
20131201|2013-05-28 07:00,28,18.85,18.9,18.85,18.9,10
20131201|2013-05-28 07:30,28,18.92,18.92,18.85,18.9,61
20131201|2013-05-28 08:00,28,18.9,18.9,18.85,18.85,3
20131201|2013-05-28 08:30,28,18.95,18.95,18.9,18.9,29
20131201|2013-05-28 09:00,28,18.93,18.93,18.8,18.85,112
20131201|2013-05-28 09:30,28,18.85,18.91,18.84,18.85,110
20131201|2013-05-28 10:00,28,18.9,18.91,18.8,18.85,62
20131201|2013-05-28 10:30,28,18.88,18.9,18.85,18.9,37
20131201|2013-05-28 11:00,28,18.95,18.95,18.85,18.9,56
20131201|2013-05-28 11:30,28,18.9,18.95,18.9,18.9,14
20131201|2013-05-28 12:00,28,18.85,18.86,18.8,18.86,36
20131201|2013-05-28 12:30,28,18.95,18.99,18.94,18.99,43
20131201|2013-05-28 13:00,28,19,19,18.95,19,31
20131201|2013-05-28 13:30,28,19.05,19.1,19,19.02,24
20131201|2013-05-28 14:00,28,18.95,19,18.9,18.95,56
20131201|2013-05-28 14:30,28,18.95,18.95,18.9,18.9,101
20131201|2013-05-28 15:00,28,18.91,18.95,18.85,18.85,394
20131201|2013-05-28 15:30,29,18.87,18.87,18.87,18.87,191
20131201|2013-05-29 07:00,29,19.1,19.1,19,19,60
20131201|2013-05-29 07:30,29,19.01,19.04,19,19,48
20131201|2013-05-29 08:00,29,19,19,18.97,18.99,49
20131201|2013-05-29 08:30,29,19,19.03,18.87,18.9,629
20131201|2013-05-29 09:00,29,18.9,18.97,18.85,18.96,312
20131201|2013-05-29 09:30,29,18.92,18.99,18.92,18.96,58
20131201|2013-05-29 10:00,29,18.95,18.98,18.9,18.9,96
20131201|2013-05-29 10:30,29,18.9,18.9,18.85,18.85,69
20131201|2013-05-29 11:00,29,18.85,18.85,18.8,18.8,28
20131201|2013-05-29 11:30,29,18.8,18.85,18.8,18.85,68
20131201|2013-05-29 12:00,29,18.85,18.87,18.75,18.77,31
20131201|2013-05-29 12:30,29,18.78,18.8,18.7,18.73,98
20131201|2013-05-29 13:00,29,18.74,18.75,18.7,18.7,49
20131201|2013-05-29 13:30,29,18.7,18.75,18.65,18.7,137
20131201|2013-05-29 14:00,29,18.74,18.76,18.7,18.7,81
20131201|2013-05-29 14:30,29,18.7,18.78,18.68,18.76,146
20131201|2013-05-29 15:00,29,18.77,18.9,18.75,18.85,500
20131201|2013-05-29 15:30,29,18.87,18.87,18.86,18.87,232
20131201|2013-05-30 07:00,30,18.85,19.02,18.85,18.99,73
20131201|2013-05-30 07:30,30,19,19.06,18.98,19.02,130
20131201|2013-05-30 08:00,30,19,19,18.95,18.98,57
20131201|2013-05-30 08:30,30,19,19,18.8,18.8,222
20131201|2013-05-30 09:00,30,18.85,18.98,18.85,18.95,151
20131201|2013-05-30 09:30,30,18.95,19.03,18.95,19,144
20131201|2013-05-30 10:00,30,18.95,19.05,18.95,19,81
20131201|2013-05-30 10:30,30,19,19,18.9,18.9,62
20131201|2013-05-30 11:00,30,18.95,19,18.93,19,80
20131201|2013-05-30 11:30,30,18.95,18.97,18.9,18.9,34
20131201|2013-05-30 12:00,30,18.9,18.9,18.85,18.85,12
20131201|2013-05-30 12:30,30,18.85,18.88,18.77,18.79,147
20131201|2013-05-30 13:00,30,18.78,18.8,18.75,18.75,80
20131201|2013-05-30 13:30,30,18.75,18.79,18.75,18.75,25
20131201|2013-05-30 14:00,30,18.78,18.85,18.75,18.85,31
20131201|2013-05-30 14:30,30,18.82,18.92,18.8,18.88,274
20131201|2013-05-30 15:00,30,18.89,18.95,18.85,18.95,317
20131201|2013-05-30 15:30,30,18.93,18.94,18.93,18.93,141
20131201|2013-05-31 07:00,31,19.1,19.1,19.05,19.05,21
20131201|2013-05-31 07:30,31,19.05,19.05,19,19,11
20131201|2013-05-31 08:00,31,19.05,19.05,19.05,19.05,2
20131201|2013-05-31 08:30,31,19.01,19.01,18.85,18.98,113
20131201|2013-05-31 09:00,31,18.95,19.03,18.9,18.95,106
20131201|2013-05-31 09:30,31,18.9,18.9,18.85,18.9,26
20131201|2013-05-31 10:00,31,18.9,18.9,18.8,18.9,122
20131201|2013-05-31 10:30,31,18.88,18.9,18.88,18.88,7
20131201|2013-05-31 11:00,31,18.9,18.96,18.85,18.95,264
20131201|2013-05-31 11:30,31,18.9,19,18.9,18.94,58
20131201|2013-05-31 12:00,31,18.9,18.94,18.9,18.9,89
20131201|2013-05-31 12:30,31,18.94,19,18.9,18.9,215
20131201|2013-05-31 13:00,31,18.95,18.97,18.9,18.97,54
20131201|2013-05-31 13:30,31,18.97,19.07,18.95,19.05,106
20131201|2013-05-31 14:00,31,19,19.05,19,19.03,68
20131201|2013-05-31 14:30,31,19.04,19.15,19,19.15,173
20131201|2013-05-31 15:00,31,19.15,19.27,19.12,19.25,609
20131201|2013-05-31 15:30,31,19.29,19.29,19.28,19.28,162
20131201|2013-06-03 07:00,3,19.1,19.2,19.1,19.18,31
20131201|2013-06-03 07:30,3,19.17,19.2,19.15,19.17,25
20131201|2013-06-03 08:00,3,19.15,19.16,19.1,19.16,11
20131201|2013-06-03 08:30,3,19.2,19.38,19.1,19.32,233
20131201|2013-06-03 09:00,3,19.33,19.45,19.27,19.38,192
20131201|2013-06-03 09:30,3,19.4,19.48,19.3,19.4,256
20131201|2013-06-03 10:00,3,19.41,19.5,19.4,19.5,114
20131201|2013-06-03 10:30,3,19.5,19.55,19.45,19.45,80
20131201|2013-06-03 11:00,3,19.5,19.57,19.45,19.52,149
20131201|2013-06-03 11:30,3,19.5,19.53,19.5,19.5,63
20131201|2013-06-03 12:00,3,19.5,19.53,19.45,19.53,152
20131201|2013-06-03 12:30,3,19.5,19.55,19.45,19.5,141
20131201|2013-06-03 13:00,3,19.5,19.51,19.43,19.45,593
20131201|2013-06-03 13:30,3,19.45,19.47,19.4,19.42,127
20131201|2013-06-03 14:00,3,19.42,19.42,19.35,19.4,110
20131201|2013-06-03 14:30,3,19.35,19.4,19.31,19.31,418
20131201|2013-06-03 15:00,3,19.35,19.45,19.31,19.4,326
20131201|2013-06-04 07:00,4,19.4,19.4,19.35,19.35,26
20131201|2013-06-04 07:30,4,19.36,19.4,19.35,19.37,17
20131201|2013-06-04 08:00,4,19.37,19.4,19.34,19.35,22
20131201|2013-06-04 08:30,4,19.4,19.4,19.3,19.35,155
20131201|2013-06-04 09:00,4,19.35,19.37,19.3,19.31,74
20131201|2013-06-04 09:30,4,19.3,19.4,19.25,19.35,321
20131201|2013-06-04 10:00,4,19.4,19.42,19.25,19.33,303
20131201|2013-06-04 10:30,4,19.35,19.4,19.3,19.33,81
20131201|2013-06-04 11:00,4,19.3,19.4,19.3,19.35,89
20131201|2013-06-04 11:30,4,19.4,19.4,19.3,19.3,73
20131201|2013-06-04 12:00,4,19.35,19.45,19.3,19.43,163
20131201|2013-06-04 12:30,4,19.45,19.55,19.4,19.4,121
20131201|2013-06-04 13:00,4,19.4,19.55,19.4,19.5,96
20131201|2013-06-04 13:30,4,19.48,19.55,19.4,19.45,90
20131201|2013-06-04 14:00,4,19.45,19.5,19.45,19.5,58
20131201|2013-06-04 14:30,4,19.47,19.48,19.3,19.35,191
20131201|2013-06-04 15:00,4,19.35,19.45,19.3,19.41,416
20131201|2013-06-04 15:30,4,19.42,19.43,19.42,19.43,198
20131201|2013-06-05 07:00,5,19.56,19.6,19.55,19.55,18
20131201|2013-06-05 07:30,5,19.63,19.65,19.57,19.6,45
20131201|2013-06-05 08:00,5,19.55,19.57,19.55,19.57,28
20131201|2013-06-05 08:30,5,19.6,19.66,19.4,19.53,616
20131201|2013-06-05 09:00,5,19.5,19.62,19.45,19.6,208
20131201|2013-06-05 09:30,5,19.55,19.65,19.55,19.63,236
20131201|2013-06-05 10:00,5,19.63,19.67,19.6,19.6,173
20131201|2013-06-05 10:30,5,19.63,19.65,19.6,19.64,108
20131201|2013-06-05 11:00,5,19.67,19.71,19.65,19.71,106
20131201|2013-06-05 11:30,5,19.7,19.8,19.7,19.7,72
20131201|2013-06-05 12:00,5,19.75,19.75,19.65,19.65,102
20131201|2013-06-05 12:30,5,19.65,19.65,19.55,19.64,209
20131201|2013-06-05 13:00,5,19.66,19.7,19.6,19.7,59
20131201|2013-06-05 13:30,5,19.73,19.75,19.6,19.63,232
20131201|2013-06-05 14:00,5,19.65,19.75,19.6,19.64,294
20131201|2013-06-05 14:30,5,19.65,19.7,19.55,19.6,537
20131201|2013-06-05 15:00,5,19.63,19.65,19.55,19.65,300
20131201|2013-06-06 07:00,6,19.55,19.6,19.53,19.58,66
20131201|2013-06-06 07:30,6,19.6,19.68,19.6,19.68,95
20131201|2013-06-06 08:00,6,19.65,19.71,19.65,19.68,25
20131201|2013-06-06 08:30,6,19.73,19.78,19.57,19.67,103
20131201|2013-06-06 09:00,6,19.65,19.75,19.63,19.7,329
20131201|2013-06-06 09:30,6,19.65,19.7,19.6,19.65,280
20131201|2013-06-06 10:00,6,19.68,19.68,19.6,19.65,115
20131201|2013-06-06 10:30,6,19.65,19.7,19.6,19.69,179
20131201|2013-06-06 11:00,6,19.7,20.04,19.7,19.91,564
20131201|2013-06-06 11:30,6,19.95,19.98,19.84,19.9,332
20131201|2013-06-06 12:00,6,19.85,19.87,19.8,19.87,143
20131201|2013-06-06 12:30,6,19.85,19.87,19.7,19.7,74
20131201|2013-06-06 13:00,6,19.79,19.82,19.75,19.77,54
20131201|2013-06-06 13:30,6,19.8,19.83,19.7,19.75,144
20131201|2013-06-06 14:00,6,19.7,19.78,19.65,19.68,197
20131201|2013-06-06 14:30,6,19.65,19.7,19.5,19.5,533
20131201|2013-06-06 15:00,6,19.5,19.55,19.4,19.55,840
20131201|2013-06-06 15:30,6,19.52,19.52,19.51,19.51,82
20131201|2013-06-07 07:00,7,19.5,19.6,19.5,19.55,87
20131201|2013-06-07 07:30,7,19.59,19.62,19.25,19.35,293
20131201|2013-06-07 08:00,7,19.39,19.4,19.33,19.38,88
20131201|2013-06-07 08:30,7,19.4,19.45,19.35,19.35,210
20131201|2013-06-07 09:00,7,19.3,19.33,19.15,19.2,155
20131201|2013-06-07 09:30,7,19.22,19.3,19.2,19.3,85
20131201|2013-06-07 10:00,7,19.27,19.3,19.2,19.24,34
20131201|2013-06-07 10:30,7,19.25,19.3,19.15,19.3,109
20131201|2013-06-07 11:00,7,19.3,19.35,19.25,19.35,15
20131201|2013-06-07 11:30,7,19.35,19.35,19.25,19.25,31
20131201|2013-06-07 12:00,7,19.32,19.32,19.25,19.25,16
20131201|2013-06-07 12:30,7,19.35,19.35,19.35,19.35,7
20131201|2013-06-07 13:00,7,19.36,19.45,19.35,19.45,66
20131201|2013-06-07 13:30,7,19.42,19.43,19.35,19.35,33
20131201|2013-06-07 14:00,7,19.4,19.43,19.32,19.38,46
20131201|2013-06-07 14:30,7,19.37,19.37,19.25,19.27,188
20131201|2013-06-07 15:00,7,19.28,19.45,19.28,19.45,626
20131201|2013-06-07 15:30,7,19.42,19.43,19.42,19.42,171
20131201|2013-06-10 07:00,10,19.3,19.35,19.29,19.35,90
20131201|2013-06-10 07:30,10,19.35,19.35,19.3,19.3,18
20131201|2013-06-10 08:00,10,19.3,19.32,19.25,19.25,58
20131201|2013-06-10 08:30,10,19.25,19.3,19.24,19.28,84
20131201|2013-06-10 09:00,10,19.3,19.33,19.15,19.15,184
20131201|2013-06-10 09:30,10,19.15,19.2,19.1,19.15,42
20131201|2013-06-10 10:00,10,19.17,19.17,19.1,19.15,27
20131201|2013-06-10 10:30,10,19.15,19.2,19.15,19.15,42
20131201|2013-06-10 11:00,10,19.2,19.23,19.18,19.23,13
20131201|2013-06-10 11:30,10,19.22,19.25,19.22,19.25,41
20131201|2013-06-10 12:00,10,19.25,19.27,19.2,19.2,26
20131201|2013-06-10 12:30,10,19.27,19.35,19.25,19.28,93
20131201|2013-06-10 13:00,10,19.27,19.35,19.2,19.2,145
20131201|2013-06-10 13:30,10,19.21,19.25,19.2,19.24,35
20131201|2013-06-10 14:00,10,19.25,19.3,19.23,19.25,30
20131201|2013-06-10 14:30,10,19.25,19.3,19.15,19.2,383
20131201|2013-06-10 15:00,10,19.15,19.2,19.1,19.15,203
20131201|2013-06-10 15:30,10,19.17,19.19,19.17,19.18,215
20131201|2013-06-11 07:00,11,19.45,19.6,19.43,19.58,83
20131201|2013-06-11 07:30,11,19.6,19.67,19.55,19.55,139
20131201|2013-06-11 08:00,11,19.55,19.55,19.5,19.55,7
20131201|2013-06-11 08:30,11,19.55,19.55,19.4,19.4,466
20131201|2013-06-11 09:00,11,19.4,19.5,19.25,19.45,100
20131201|2013-06-11 09:30,11,19.45,19.5,19.4,19.49,152
20131201|2013-06-11 11:30,11,19.52,19.53,19.5,19.5,3
20131201|2013-06-11 12:00,11,19.55,19.59,19.55,19.59,33
20131201|2013-06-11 12:30,11,19.6,19.61,19.55,19.6,99
20131201|2013-06-11 13:00,11,19.61,19.64,19.55,19.55,123
20131201|2013-06-11 13:30,11,19.6,19.65,19.55,19.61,44
20131201|2013-06-11 14:00,11,19.62,19.7,19.6,19.65,140
20131201|2013-06-11 14:30,11,19.64,19.8,19.64,19.7,277
20131201|2013-06-11 15:00,11,19.74,19.8,19.66,19.7,652
20131201|2013-06-11 15:30,11,19.69,19.7,19.68,19.68,154
20131201|2013-06-12 07:00,12,19.51,19.51,19.45,19.45,12
20131201|2013-06-12 07:30,12,19.47,19.5,19.45,19.5,62
20131201|2013-06-12 08:00,12,19.45,19.48,19.45,19.48,13
20131201|2013-06-12 08:30,12,19.45,19.62,19.39,19.6,555
20131201|2013-06-12 09:00,12,19.6,19.7,19.5,19.5,321
20131201|2013-06-12 09:30,12,19.5,19.8,19.44,19.8,574
20131201|2013-06-12 10:00,12,19.8,19.83,19.65,19.73,398
20131201|2013-06-12 10:30,12,19.75,20.04,19.75,20,175
20131201|2013-06-12 11:00,12,19.95,20.04,19.9,19.9,75
20131201|2013-06-12 11:30,12,19.95,19.95,19.8,19.8,81
20131201|2013-06-12 12:00,12,19.8,19.9,19.8,19.82,169
20131201|2013-06-12 12:30,12,19.8,19.93,19.75,19.92,98
20131201|2013-06-12 13:00,12,19.9,20.05,19.9,19.95,218
20131201|2013-06-12 13:30,12,19.95,20.02,19.9,19.95,93
20131201|2013-06-12 14:00,12,20.04,20.21,20,20.15,214
20131201|2013-06-12 14:30,12,20.25,20.25,20.1,20.1,396
20131201|2013-06-12 15:00,12,20.12,20.25,20.12,20.2,1912
20131201|2013-06-12 15:30,12,20.23,20.24,20.23,20.24,213
20131201|2013-06-13 07:00,13,20.27,20.28,20.2,20.2,55
20131201|2013-06-13 07:30,13,20.2,20.2,20.05,20.05,47
20131201|2013-06-13 08:00,13,20.04,20.1,19.95,20.08,147
20131201|2013-06-13 08:30,13,20.05,20.15,19.96,20,320
20131201|2013-06-13 09:00,13,20,20.03,19.95,20,209
20131201|2013-06-13 09:30,13,19.97,19.99,19.88,19.93,88
20131201|2013-06-13 10:00,13,19.95,20,19.92,19.95,19
20131201|2013-06-13 10:30,13,19.9,20.09,19.9,20.05,203
20131201|2013-06-13 11:00,13,20,20.13,20,20,262
20131201|2013-06-13 11:30,13,20.01,20.05,19.9,19.9,259
20131201|2013-06-13 12:00,13,19.86,20.02,19.86,20.01,65
20131201|2013-06-13 12:30,13,19.99,20.05,19.99,20,69
20131201|2013-06-13 13:00,13,19.95,19.95,19.9,19.92,60
20131201|2013-06-13 13:30,13,19.9,20,19.9,19.95,83
20131201|2013-06-13 14:00,13,19.9,19.92,19.85,19.85,126
20131201|2013-06-13 14:30,13,19.85,19.87,19.7,19.82,218
20131201|2013-06-13 15:00,13,19.8,19.85,19.79,19.85,681
20131201|2013-06-13 15:30,13,19.83,19.83,19.82,19.83,270
20131201|2013-06-14 07:00,14,19.85,19.95,19.85,19.95,23
20131201|2013-06-14 07:30,14,19.92,19.95,19.9,19.9,17
20131201|2013-06-14 08:00,14,19.9,19.9,19.83,19.85,177
20131201|2013-06-14 08:30,14,19.85,19.93,19.7,19.7,423
20131201|2013-06-14 09:00,14,19.72,19.87,19.65,19.83,651
20131201|2013-06-14 09:30,14,19.8,20,19.77,19.98,273
20131201|2013-06-14 10:00,14,20,20.02,19.9,19.91,192
20131201|2013-06-14 10:30,14,19.95,20.15,19.94,20.05,117
20131201|2013-06-14 11:00,14,20.1,20.15,20.05,20.07,315
20131201|2013-06-14 11:30,14,20.09,20.19,20.08,20.17,133
20131201|2013-06-14 12:00,14,20.2,20.26,20.2,20.26,140
20131201|2013-06-14 12:30,14,20.21,20.25,20.15,20.17,193
20131201|2013-06-14 13:00,14,20.15,20.17,20.05,20.05,37
20131201|2013-06-14 13:30,14,20.1,20.2,20.09,20.19,59
20131201|2013-06-14 14:00,14,20.1,20.14,20.04,20.05,150
20131201|2013-06-14 14:30,14,20.1,20.25,20.1,20.25,253
20131201|2013-06-14 15:00,14,20.25,20.35,20.23,20.3,543
20131201|2013-06-14 15:30,14,20.33,20.34,20.33,20.33,193
20131201|2013-06-17 07:00,17,20.1,20.1,19.98,19.98,73
20131201|2013-06-17 07:30,17,19.98,20,19.9,19.95,318
20131201|2013-06-17 08:00,17,19.95,20,19.95,20,3
20131201|2013-06-17 08:30,17,19.95,20.07,19.95,20.05,469
20131201|2013-06-17 09:00,17,20.05,20.1,19.98,20,321
20131201|2013-06-17 09:30,17,19.98,19.98,19.9,19.93,122
20131201|2013-06-17 10:00,17,19.94,19.95,19.91,19.95,37
20131201|2013-06-17 10:30,17,19.95,20,19.94,19.99,25
20131201|2013-06-17 11:00,17,19.98,20.04,19.98,20.02,42
20131201|2013-06-17 11:30,17,20.02,20.03,19.98,20,116
20131201|2013-06-17 12:00,17,20,20.05,20,20.05,14
20131201|2013-06-17 12:30,17,20.02,20.05,20,20.03,76
20131201|2013-06-17 13:00,17,20.04,20.27,20.01,20.2,295
20131201|2013-06-17 13:30,17,20.2,20.22,20.12,20.13,153
20131201|2013-06-17 14:00,17,20.13,20.15,20.04,20.1,237
20131201|2013-06-17 14:30,17,20.1,20.1,20,20.06,374
20131201|2013-06-17 15:00,17,20.07,20.2,20.05,20.2,1220
20131201|2013-06-17 15:30,17,20.18,20.19,20.18,20.19,198
20131201|2013-06-18 07:00,18,20.15,20.18,20.11,20.15,70
20131201|2013-06-18 07:30,18,20.14,20.14,20.04,20.07,71
20131201|2013-06-18 08:00,18,20.07,20.09,20.05,20.09,40
20131201|2013-06-18 08:30,18,20.1,20.17,20.07,20.11,214
20131201|2013-06-18 09:00,18,20.15,20.15,20.05,20.05,177
20131201|2013-06-18 09:30,18,20.07,20.07,19.98,20.05,748
20131201|2013-06-18 10:00,18,20.05,20.1,19.99,20,340
20131201|2013-06-18 10:30,18,20.05,20.05,19.98,19.99,224
20131201|2013-06-18 11:00,18,20.03,20.1,20.03,20.05,22
20131201|2013-06-18 11:30,18,20.1,20.1,19.99,20,42
20131201|2013-06-18 12:00,18,20,20.05,19.98,20.03,336
20131201|2013-06-18 12:30,18,20.03,20.05,20.03,20.03,24
20131201|2013-06-18 13:00,18,20.05,20.05,19.98,19.98,62
20131201|2013-06-18 13:30,18,19.98,20,19.98,20,14
20131201|2013-06-18 14:00,18,20,20.1,19.98,20.05,250
20131201|2013-06-18 14:30,18,20.05,20.15,20.05,20.13,692
20131201|2013-06-18 15:00,18,20.13,20.2,20.1,20.15,1285
20131201|2013-06-18 15:30,18,20.18,20.18,20.18,20.18,178
20131201|2013-06-19 07:00,19,20.15,20.16,20.13,20.16,68
20131201|2013-06-19 07:30,19,20.15,20.15,20.15,20.15,22
20131201|2013-06-19 08:00,19,20.15,20.22,20.15,20.2,81
20131201|2013-06-19 08:30,19,20.2,20.28,20.15,20.15,563
20131201|2013-06-19 09:00,19,20.23,20.23,20.08,20.08,150
20131201|2013-06-19 09:30,19,20.08,20.13,20.04,20.05,369
20131201|2013-06-19 10:00,19,20.05,20.05,19.93,19.95,93
20131201|2013-06-19 10:30,19,19.93,19.93,19.85,19.9,123
20131201|2013-06-19 11:30,19,19.9,19.9,19.8,19.83,177
20131201|2013-06-19 12:00,19,19.81,19.85,19.74,19.75,111
20131201|2013-06-19 12:30,19,19.77,19.8,19.74,19.75,14
20131201|2013-06-19 13:00,19,19.73,19.82,19.5,19.69,1011
20131201|2013-06-19 13:30,19,19.7,20,19.6,20,596
20131201|2013-06-19 14:00,19,20,20.07,19.8,19.8,525
20131201|2013-06-19 14:30,19,19.8,20.12,19.79,20.1,751
20131201|2013-06-19 15:00,19,20.1,20.2,20.03,20.15,784
20131201|2013-06-19 15:30,19,20.12,20.13,20.11,20.13,92
20131201|2013-06-20 07:00,20,20.3,20.5,20.25,20.25,287
20131201|2013-06-20 07:30,20,20.3,20.35,20.29,20.35,9
20131201|2013-06-20 08:00,20,20.35,20.56,20.35,20.55,145
20131201|2013-06-20 08:30,20,20.6,20.73,20.4,20.45,1088
20131201|2013-06-20 09:00,20,20.44,20.64,20.38,20.64,694
20131201|2013-06-20 09:30,20,20.65,20.78,20.5,20.55,550
20131201|2013-06-20 10:00,20,20.6,20.82,20.6,20.65,171
20131201|2013-06-20 10:30,20,20.65,20.73,20.5,20.58,149
20131201|2013-06-20 11:00,20,20.58,20.58,20.45,20.55,461
20131201|2013-06-20 11:30,20,20.55,20.65,20.5,20.65,113
20131201|2013-06-20 12:00,20,20.65,20.76,20.64,20.7,170
20131201|2013-06-20 12:30,20,20.65,20.7,20.6,20.6,55
20131201|2013-06-20 13:00,20,20.65,21.03,20.62,21.03,665
20131201|2013-06-20 13:30,20,21.05,21.09,20.8,21.03,307
20131201|2013-06-20 14:00,20,21,21,20.8,20.9,651
20131201|2013-06-20 14:30,20,20.88,21.25,20.87,20.95,1483
20131201|2013-06-20 15:00,20,20.95,21.02,20.75,20.85,1773
20131201|2013-06-20 15:30,20,20.83,20.85,20.83,20.85,197
20131201|2013-06-21 07:00,21,20.5,20.52,20.25,20.37,237
20131201|2013-06-21 07:30,21,20.45,20.5,20.4,20.4,113
20131201|2013-06-21 08:00,21,20.45,20.45,20.4,20.4,37
20131201|2013-06-21 08:30,21,20.4,20.6,20.32,20.6,537
20131201|2013-06-21 09:00,21,20.6,20.95,20.5,20.92,705
20131201|2013-06-21 09:30,21,20.95,21.15,20.85,20.88,533
20131201|2013-06-21 10:00,21,20.85,21.03,20.81,21,265
20131201|2013-06-21 10:30,21,21.05,21.22,21,21.12,621
20131201|2013-06-21 11:00,21,21.05,21.07,20.9,21.05,162
20131201|2013-06-21 11:30,21,21.01,21.05,20.62,20.67,206
20131201|2013-06-21 12:00,21,20.66,20.75,20.55,20.67,320
20131201|2013-06-21 12:30,21,20.65,20.75,20.52,20.75,54
20131201|2013-06-21 13:00,21,20.72,20.75,20.6,20.65,137
20131201|2013-06-21 13:30,21,20.6,20.62,20.53,20.55,152
20131201|2013-06-21 14:00,21,20.55,20.58,20.45,20.5,512
20131201|2013-06-21 14:30,21,20.48,20.7,20.46,20.61,682
20131201|2013-06-21 15:00,21,20.61,20.82,20.56,20.8,1186
20131201|2013-06-21 15:30,21,20.8,20.81,20.8,20.81,151
20131201|2013-06-24 07:00,24,21.15,21.32,21.11,21.28,188
20131201|2013-06-24 07:30,24,21.25,21.25,21.15,21.17,78
20131201|2013-06-24 08:00,24,21.2,21.3,21.2,21.29,340
20131201|2013-06-24 08:30,24,21.3,21.6,21.24,21.44,1046
20131201|2013-06-24 09:00,24,21.43,21.55,21.32,21.4,794
20131201|2013-06-24 09:30,24,21.41,21.45,21.1,21.18,484
20131201|2013-06-24 10:00,24,21.2,21.44,21.18,21.42,158
20131201|2013-06-24 10:30,24,21.4,21.4,21.2,21.2,162
20131201|2013-06-24 11:00,24,21.2,21.43,21.2,21.35,375
20131201|2013-06-24 11:30,24,21.34,21.34,21.16,21.2,114
20131201|2013-06-24 12:00,24,21.2,21.35,21.13,21.25,137
20131201|2013-06-24 12:30,24,21.2,21.37,21.18,21.2,683
20131201|2013-06-24 13:00,24,21.2,21.28,21.04,21.1,152
20131201|2013-06-24 13:30,24,21.15,21.25,21.07,21.2,482
20131201|2013-06-24 14:00,24,21.2,21.4,21.15,21.33,123
20131201|2013-06-24 14:30,24,21.3,21.5,21.27,21.45,476
20131201|2013-06-24 15:00,24,21.45,21.5,21.3,21.35,1331
20131201|2013-06-24 15:30,24,21.33,21.33,21.33,21.33,189
20131201|2013-06-25 07:00,25,21.08,21.15,21,21.05,154
20131201|2013-06-25 07:30,25,21,21.02,20.96,20.98,174
20131201|2013-06-25 08:00,25,20.95,20.98,20.88,20.88,150
20131201|2013-06-25 08:30,25,20.9,21.25,20.87,21.17,398
20131201|2013-06-25 09:00,25,21.2,21.29,21.1,21.2,344
20131201|2013-06-25 09:30,25,21.25,21.29,21.1,21.1,229
20131201|2013-06-25 10:00,25,21.13,21.27,21.09,21.27,154
20131201|2013-06-25 10:30,25,21.25,21.37,21.23,21.32,225
20131201|2013-06-25 11:00,25,21.35,21.35,21.25,21.28,64
20131201|2013-06-25 11:30,25,21.3,21.32,21.3,21.3,52
20131201|2013-06-25 12:00,25,21.35,21.43,21.35,21.42,51
20131201|2013-06-25 12:30,25,21.45,21.45,21.34,21.34,75
20131201|2013-06-25 13:00,25,21.35,21.35,21.32,21.35,56
20131201|2013-06-25 13:30,25,21.35,21.45,21.33,21.45,169
20131201|2013-06-25 14:00,25,21.43,21.44,21.35,21.35,146
20131201|2013-06-25 14:30,25,21.3,21.35,21.25,21.28,453
20131201|2013-06-25 15:00,25,21.25,21.37,21.24,21.3,1353
20131201|2013-06-25 15:30,25,21.27,21.28,21.27,21.27,123
20131201|2013-06-26 07:00,26,21.05,21.11,21.05,21.09,86
20131201|2013-06-26 07:30,26,21.1,21.1,21.1,21.1,64
20131201|2013-06-26 08:00,26,21.15,21.15,21.1,21.1,151
20131201|2013-06-26 08:30,26,21.15,21.27,21.1,21.15,366
20131201|2013-06-26 09:00,26,21.13,21.26,21.12,21.25,230
20131201|2013-06-26 09:30,26,21.25,21.35,21.25,21.35,192
20131201|2013-06-26 10:00,26,21.35,21.45,21.3,21.35,159
20131201|2013-06-26 10:30,26,21.35,21.35,21.25,21.3,140
20131201|2013-06-26 11:00,26,21.3,21.3,21.2,21.27,85
20131201|2013-06-26 11:30,26,21.3,21.3,21.23,21.28,163
20131201|2013-06-26 12:00,26,21.3,21.35,21.2,21.2,205
20131201|2013-06-26 12:30,26,21.2,21.26,21.2,21.24,217
20131201|2013-06-26 13:00,26,21.25,21.3,21.23,21.3,104
20131201|2013-06-26 13:30,26,21.3,21.3,21.25,21.3,207
20131201|2013-06-26 14:00,26,21.26,21.4,21.21,21.4,236
20131201|2013-06-26 14:30,26,21.3,21.35,21.25,21.3,597
20131201|2013-06-26 15:00,26,21.3,21.4,21.28,21.4,1089
20131201|2013-06-26 15:30,26,21.38,21.38,21.37,21.38,100
20131201|2013-06-27 07:00,27,21.2,21.23,21.12,21.15,177
20131201|2013-06-27 07:30,27,21.14,21.15,21.08,21.08,194
20131201|2013-06-27 08:00,27,21.08,21.1,21.05,21.1,118
20131201|2013-06-27 08:30,27,21.12,21.2,21.1,21.13,329
20131201|2013-06-27 09:00,27,21.1,21.25,21.02,21.04,1310
20131201|2013-06-27 09:30,27,21.02,21.15,21.02,21.05,505
20131201|2013-06-27 10:00,27,21,21.1,20.99,21.05,263
20131201|2013-06-27 10:30,27,21.05,21.1,21.05,21.1,27
20131201|2013-06-27 11:00,27,21.05,21.15,21.05,21.15,156
20131201|2013-06-27 11:30,27,21.14,21.15,21.1,21.1,73
20131201|2013-06-27 12:00,27,21.1,21.1,21.03,21.05,241
20131201|2013-06-27 12:30,27,21.05,21.05,20.93,20.99,146
20131201|2013-06-27 13:00,27,21,21,20.95,20.95,53
20131201|2013-06-27 13:30,27,20.94,20.95,20.9,20.95,138
20131201|2013-06-27 14:00,27,20.95,20.98,20.9,20.9,105
20131201|2013-06-27 14:30,27,20.94,21,20.9,20.96,362
20131201|2013-06-27 15:00,27,20.98,21,20.9,21,773
20131201|2013-06-27 15:30,27,21.03,21.07,21.02,21.03,406
20131201|2013-06-28 07:00,28,20.89,21.05,20.89,20.99,285
20131201|2013-06-28 07:30,28,20.99,21.09,20.99,21.03,137
20131201|2013-06-28 08:00,28,21.05,21.16,21.03,21.15,121
20131201|2013-06-28 08:30,28,21.2,21.21,21.1,21.2,266
20131201|2013-06-28 09:00,28,21.2,21.2,21.1,21.1,153
20131201|2013-06-28 09:30,28,21.09,21.09,20.85,20.85,171
20131201|2013-06-28 10:00,28,20.85,20.95,20.75,20.89,350
20131201|2013-06-28 10:30,28,20.9,20.9,20.69,20.7,260
20131201|2013-06-28 11:00,28,20.75,20.95,20.75,20.85,271
20131201|2013-06-28 11:30,28,20.84,20.88,20.78,20.8,147
20131201|2013-06-28 12:00,28,20.8,20.8,20.75,20.8,66
20131201|2013-06-28 12:30,28,20.8,20.84,20.72,20.72,131
20131201|2013-06-28 13:00,28,20.73,20.84,20.7,20.8,82
20131201|2013-06-28 13:30,28,20.8,20.81,20.77,20.8,45
20131201|2013-06-28 14:00,28,20.8,20.87,20.79,20.85,132
20131201|2013-06-28 14:30,28,20.8,20.99,20.8,20.99,202
20131201|2013-06-28 15:00,28,21,21.05,20.95,21.05,660
20131201|2013-06-28 15:30,28,20.98,20.99,20.98,20.98,100
20131201|2013-07-01 07:00,1,20.87,20.87,20.77,20.8,17
20131201|2013-07-01 07:30,1,20.83,20.85,20.8,20.81,179
20131201|2013-07-01 08:00,1,20.83,20.85,20.78,20.78,204
20131201|2013-07-01 08:30,1,20.8,20.85,20.6,20.61,252
20131201|2013-07-01 09:00,1,20.55,20.57,20.45,20.54,369
20131201|2013-07-01 09:30,1,20.53,20.57,20.52,20.53,98
20131201|2013-07-01 10:00,1,20.52,20.55,20.48,20.5,132
20131201|2013-07-01 10:30,1,20.5,20.53,20.44,20.47,300
20131201|2013-07-01 11:00,1,20.49,20.5,20.45,20.5,274
20131201|2013-07-01 11:30,1,20.5,20.5,20.4,20.5,146
20131201|2013-07-01 12:00,1,20.47,20.5,20.45,20.45,69
20131201|2013-07-01 12:30,1,20.45,20.55,20.43,20.53,70
20131201|2013-07-01 13:00,1,20.53,20.57,20.49,20.57,104
20131201|2013-07-01 13:30,1,20.57,20.57,20.52,20.52,26
20131201|2013-07-01 14:00,1,20.51,20.53,20.45,20.45,252
20131201|2013-07-01 14:30,1,20.5,20.6,20.48,20.6,504
20131201|2013-07-01 15:00,1,20.53,20.7,20.5,20.55,1493
20131201|2013-07-01 15:30,1,20.57,20.58,20.57,20.57,40
20131201|2013-07-02 07:00,2,20.6,20.65,20.52,20.6,106
20131201|2013-07-02 07:30,2,20.65,20.66,20.6,20.65,109
20131201|2013-07-02 08:00,2,20.63,20.63,20.55,20.6,49
20131201|2013-07-02 08:30,2,20.65,20.69,20.47,20.5,318
20131201|2013-07-02 09:00,2,20.5,20.55,20.47,20.48,224
20131201|2013-07-02 09:30,2,20.5,20.52,20.45,20.47,127
20131201|2013-07-02 10:00,2,20.45,20.5,20.45,20.5,72
20131201|2013-07-02 10:30,2,20.5,20.5,20.44,20.47,114
20131201|2013-07-02 11:00,2,20.45,20.55,20.45,20.48,122
20131201|2013-07-02 11:30,2,20.45,20.54,20.45,20.5,28
20131201|2013-07-02 12:00,2,20.5,20.55,20.48,20.55,39
20131201|2013-07-02 12:30,2,20.55,20.65,20.52,20.58,144
20131201|2013-07-02 13:00,2,20.6,20.85,20.6,20.79,184
20131201|2013-07-02 13:30,2,20.8,20.85,20.75,20.76,133
20131201|2013-07-02 14:00,2,20.76,20.81,20.73,20.8,217
20131201|2013-07-02 14:30,2,20.8,20.85,20.7,20.75,481
20131201|2013-07-02 15:00,2,20.75,20.85,20.75,20.85,903
20131201|2013-07-02 15:30,2,20.83,20.84,20.81,20.81,18
20131201|2013-07-03 07:00,3,20.9,20.92,20.8,20.85,82
20131201|2013-07-03 07:30,3,20.8,20.92,20.75,20.83,195
20131201|2013-07-03 08:00,3,20.83,20.99,20.83,20.97,102
20131201|2013-07-03 08:30,3,21,21,20.75,20.78,205
20131201|2013-07-03 09:00,3,20.83,20.89,20.65,20.65,353
20131201|2013-07-03 09:30,3,20.65,20.8,20.65,20.78,139
20131201|2013-07-03 10:00,3,20.75,20.78,20.64,20.65,120
20131201|2013-07-03 10:30,3,20.69,20.7,20.58,20.6,230
20131201|2013-07-03 11:00,3,20.58,20.6,20.55,20.6,180
20131201|2013-07-03 11:30,3,20.6,20.75,20.59,20.7,395
20131201|2013-07-03 12:00,3,20.74,20.8,20.7,20.7,910
20131201|2013-07-03 12:30,3,20.69,20.71,20.69,20.71,47
20131201|2013-07-05 07:00,5,20.54,20.59,20.35,20.35,290
20131201|2013-07-05 07:30,5,20.35,20.52,20.3,20.52,186
20131201|2013-07-05 08:00,5,20.51,20.67,20.51,20.55,165
20131201|2013-07-05 08:30,5,20.55,20.6,20.44,20.5,294
20131201|2013-07-05 09:00,5,20.5,20.7,20.5,20.65,109
20131201|2013-07-05 09:30,5,20.65,20.65,20.55,20.55,77
20131201|2013-07-05 10:00,5,20.52,20.55,20.45,20.55,92
20131201|2013-07-05 10:30,5,20.55,20.6,20.45,20.45,97
20131201|2013-07-05 11:00,5,20.46,20.47,20.38,20.43,173
20131201|2013-07-05 11:30,5,20.45,20.46,20.4,20.45,61
20131201|2013-07-05 12:00,5,20.45,20.45,20.35,20.4,38
20131201|2013-07-05 12:30,5,20.39,20.5,20.35,20.45,119
20131201|2013-07-05 13:00,5,20.45,20.45,20.38,20.4,59
20131201|2013-07-05 13:30,5,20.4,20.42,20.33,20.4,134
20131201|2013-07-05 14:00,5,20.4,20.45,20.38,20.4,227
20131201|2013-07-05 14:30,5,20.42,20.45,20.33,20.35,543
20131201|2013-07-05 15:00,5,20.35,20.42,20.3,20.4,1678
20131201|2013-07-05 15:30,5,20.39,20.39,20.36,20.39,154
20131201|2013-07-08 07:00,8,20.3,20.3,20.15,20.16,150
20131201|2013-07-08 07:30,8,20.15,20.18,20.15,20.16,35
20131201|2013-07-08 08:00,8,20.16,20.22,20.16,20.22,112
20131201|2013-07-08 08:30,8,20.2,20.3,20.15,20.18,254
20131201|2013-07-08 09:00,8,20.15,20.17,20.03,20.1,603
20131201|2013-07-08 09:30,8,20.1,20.1,19.99,20,628
20131201|2013-07-08 10:00,8,20,20.05,19.99,20,338
20131201|2013-07-08 10:30,8,20,20.05,19.9,19.95,637
20131201|2013-07-08 11:00,8,20,20,19.92,19.95,419
20131201|2013-07-08 11:30,8,19.9,19.95,19.8,19.9,323
20131201|2013-07-08 12:00,8,19.85,19.9,19.85,19.9,97
20131201|2013-07-08 12:30,8,19.9,19.9,19.8,19.85,245
20131201|2013-07-08 13:00,8,19.85,19.87,19.8,19.8,178
20131201|2013-07-08 13:30,8,19.8,19.84,19.8,19.8,59
20131201|2013-07-08 14:00,8,19.82,19.82,19.7,19.78,460
20131201|2013-07-08 14:30,8,19.75,19.79,19.7,19.7,375
20131201|2013-07-08 15:00,8,19.74,19.75,19.6,19.7,1106
20131201|2013-07-08 15:30,8,19.7,19.71,19.69,19.69,322
20131201|2013-07-09 07:00,9,19.6,19.65,19.5,19.5,191
20131201|2013-07-09 07:30,9,19.5,19.5,19.43,19.45,169
20131201|2013-07-09 08:00,9,19.47,19.47,19.37,19.42,142
20131201|2013-07-09 08:30,9,19.4,19.42,19.3,19.36,619
20131201|2013-07-09 09:00,9,19.35,19.47,19.35,19.45,690
20131201|2013-07-09 09:30,9,19.45,19.47,19.3,19.35,366
20131201|2013-07-09 10:00,9,19.35,19.35,19.25,19.3,730
20131201|2013-07-09 10:30,9,19.25,19.29,19.2,19.2,165
20131201|2013-07-09 11:00,9,19.25,19.25,19.2,19.24,113
20131201|2013-07-09 11:30,9,19.22,19.24,19.2,19.2,162
20131201|2013-07-09 12:00,9,19.25,19.25,19.2,19.25,450
20131201|2013-07-09 12:30,9,19.25,19.27,19.2,19.25,122
20131201|2013-07-09 13:00,9,19.27,19.28,19.2,19.25,77
20131201|2013-07-09 13:30,9,19.25,19.28,19.2,19.2,190
20131201|2013-07-09 14:00,9,19.24,19.25,19.2,19.24,209
20131201|2013-07-09 14:30,9,19.25,19.4,19.2,19.35,280
20131201|2013-07-09 15:00,9,19.38,19.52,19.38,19.5,836
20131201|2013-07-09 15:30,9,19.53,19.53,19.52,19.52,163
20131201|2013-07-10 07:00,10,19.5,19.53,19.35,19.37,84
20131201|2013-07-10 07:30,10,19.38,19.4,19.37,19.38,41
20131201|2013-07-10 08:00,10,19.4,19.4,19.3,19.3,62
20131201|2013-07-10 08:30,10,19.35,19.35,19.2,19.3,442
20131201|2013-07-10 09:00,10,19.35,19.4,19.3,19.35,329
20131201|2013-07-10 09:30,10,19.35,19.4,19.3,19.35,73
20131201|2013-07-10 10:00,10,19.35,19.35,19.3,19.3,81
20131201|2013-07-10 10:30,10,19.35,19.35,19.25,19.25,126
20131201|2013-07-10 11:00,10,19.3,19.3,19.25,19.27,257
20131201|2013-07-10 11:30,10,19.3,19.3,19.25,19.25,48
20131201|2013-07-10 12:00,10,19.3,19.3,19.25,19.25,102
20131201|2013-07-10 12:30,10,19.3,19.3,19.25,19.3,31
20131201|2013-07-10 13:00,10,19.25,19.28,19.15,19.25,314
20131201|2013-07-10 13:30,10,19.3,19.35,19.28,19.3,138
20131201|2013-07-10 14:00,10,19.25,19.3,19.25,19.3,245
20131201|2013-07-10 14:30,10,19.25,19.25,19.2,19.25,296
20131201|2013-07-10 15:00,10,19.2,19.25,19.05,19.05,1018
20131201|2013-07-10 15:30,10,19.06,19.08,19.05,19.05,72
20131201|2013-07-11 07:00,11,18.8,18.81,18.73,18.78,237
20131201|2013-07-11 07:30,11,18.75,18.83,18.75,18.8,507
20131201|2013-07-11 08:00,11,18.78,18.83,18.78,18.83,188
20131201|2013-07-11 08:30,11,18.75,18.89,18.7,18.85,297
20131201|2013-07-11 09:00,11,18.87,18.95,18.85,18.88,282
20131201|2013-07-11 09:30,11,18.85,18.95,18.8,18.85,304
20131201|2013-07-11 10:00,11,18.85,18.85,18.8,18.85,128
20131201|2013-07-11 10:30,11,18.85,18.86,18.8,18.85,287
20131201|2013-07-11 11:00,11,18.86,18.9,18.8,18.8,233
20131201|2013-07-11 11:30,11,18.85,18.85,18.8,18.8,241
20131201|2013-07-11 12:00,11,18.8,18.87,18.8,18.87,162
20131201|2013-07-11 12:30,11,18.87,18.9,18.8,18.8,147
20131201|2013-07-11 13:00,11,18.84,18.85,18.8,18.85,104
20131201|2013-07-11 13:30,11,18.82,18.83,18.79,18.83,112
20131201|2013-07-11 14:00,11,18.82,18.85,18.75,18.8,179
20131201|2013-07-11 14:30,11,18.8,18.83,18.76,18.82,445
20131201|2013-07-11 15:00,11,18.81,18.9,18.8,18.9,1407
20131201|2013-07-11 15:30,11,18.89,18.9,18.89,18.89,198
20131201|2013-07-12 07:00,12,18.78,18.78,18.7,18.72,151
20131201|2013-07-12 07:30,12,18.75,18.77,18.7,18.76,474
20131201|2013-07-12 08:00,12,18.75,18.82,18.75,18.8,125
20131201|2013-07-12 08:30,12,18.8,19,18.7,18.95,608
20131201|2013-07-12 09:00,12,18.95,18.96,18.9,18.9,564
20131201|2013-07-12 09:30,12,18.95,18.95,18.9,18.92,501
20131201|2013-07-12 10:00,12,18.9,18.95,18.85,18.95,187
20131201|2013-07-12 10:30,12,18.95,18.95,18.9,18.9,86
20131201|2013-07-12 11:00,12,18.9,18.95,18.9,18.9,210
20131201|2013-07-12 11:30,12,18.9,18.98,18.9,18.95,96
20131201|2013-07-12 12:00,12,18.95,18.95,18.85,18.85,133
20131201|2013-07-12 12:30,12,18.9,18.95,18.85,18.91,120
20131201|2013-07-12 13:00,12,18.91,18.96,18.9,18.93,337
20131201|2013-07-12 13:30,12,18.95,19,18.95,18.98,108
20131201|2013-07-12 14:00,12,19,19.07,18.97,19.07,386
20131201|2013-07-12 14:30,12,19.05,19.08,18.95,19,122
20131201|2013-07-12 15:00,12,19.02,19.1,18.95,18.95,777
20131201|2013-07-12 15:30,12,18.96,18.97,18.95,18.97,199
20131201|2013-07-15 07:00,15,18.93,18.93,18.85,18.85,87
20131201|2013-07-15 07:30,15,18.83,18.86,18.82,18.82,51
20131201|2013-07-15 08:00,15,18.83,18.85,18.8,18.85,82
20131201|2013-07-15 08:30,15,18.85,18.9,18.75,18.75,366
20131201|2013-07-15 09:00,15,18.75,18.78,18.7,18.75,291
20131201|2013-07-15 09:30,15,18.78,18.85,18.75,18.8,387
20131201|2013-07-15 10:00,15,18.8,18.85,18.75,18.75,58
20131201|2013-07-15 10:30,15,18.75,18.75,18.7,18.7,217
20131201|2013-07-15 11:00,15,18.74,18.8,18.7,18.75,117
20131201|2013-07-15 11:30,15,18.75,18.77,18.75,18.75,25
20131201|2013-07-15 12:00,15,18.8,18.8,18.7,18.7,44
20131201|2013-07-15 12:30,15,18.7,18.75,18.7,18.7,29
20131201|2013-07-15 13:00,15,18.7,18.75,18.7,18.75,247
20131201|2013-07-15 13:30,15,18.73,18.73,18.67,18.7,204
20131201|2013-07-15 14:00,15,18.71,18.71,18.6,18.6,323
20131201|2013-07-15 14:30,15,18.65,18.7,18.6,18.7,452
20131201|2013-07-15 15:00,15,18.65,18.75,18.6,18.7,1613
20131201|2013-07-15 15:30,15,18.68,18.7,18.68,18.7,304
20131201|2013-07-16 07:00,16,18.66,18.68,18.62,18.63,119
20131201|2013-07-16 07:30,16,18.66,18.68,18.65,18.68,52
20131201|2013-07-16 08:00,16,18.65,18.68,18.65,18.65,55
20131201|2013-07-16 08:30,16,18.65,18.82,18.55,18.82,649
20131201|2013-07-16 09:00,16,18.8,18.85,18.77,18.85,166
20131201|2013-07-16 09:30,16,18.85,18.9,18.77,18.9,231
20131201|2013-07-16 10:00,16,18.9,18.9,18.85,18.9,238
20131201|2013-07-16 10:30,16,18.9,19.1,18.89,19.05,326
20131201|2013-07-16 11:00,16,19.05,19.1,19,19.05,507
20131201|2013-07-16 11:30,16,19.08,19.15,19.02,19.14,581
20131201|2013-07-16 12:00,16,19.12,19.25,19.1,19.25,340
20131201|2013-07-16 12:30,16,19.23,19.25,19.07,19.1,474
20131201|2013-07-16 13:00,16,19.07,19.07,18.95,19,316
20131201|2013-07-16 13:30,16,19,19.15,19,19.15,212
20131201|2013-07-16 14:00,16,19.15,19.25,19.12,19.22,581
20131201|2013-07-16 14:30,16,19.25,19.27,19.15,19.25,1890
20131201|2013-07-16 15:00,16,19.27,19.35,19.24,19.35,2908
20131201|2013-07-16 15:30,16,19.33,19.35,19.32,19.34,157
20131201|2013-07-17 07:00,17,19.16,19.16,19.08,19.09,253
20131201|2013-07-17 07:30,17,19.08,19.09,18.92,18.95,321
20131201|2013-07-17 08:00,17,18.97,19,18.93,19,128
20131201|2013-07-17 08:30,17,19,19.1,18.95,19,648
20131201|2013-07-17 09:00,17,19,19,18.95,19,271
20131201|2013-07-17 09:30,17,18.98,19.15,18.98,19.1,378
20131201|2013-07-17 10:00,17,19.09,19.1,18.95,19.1,192
20131201|2013-07-17 10:30,17,19.05,19.1,19.04,19.05,251
20131201|2013-07-17 11:00,17,19.09,19.09,18.99,19.01,529
20131201|2013-07-17 11:30,17,19,19.04,19,19,143
20131201|2013-07-17 12:00,17,19,19.02,18.95,18.98,178
20131201|2013-07-17 12:30,17,19,19,18.95,18.95,118
20131201|2013-07-17 13:00,17,18.98,19,18.95,18.95,580
20131201|2013-07-17 13:30,17,18.95,19,18.9,18.97,306
20131201|2013-07-17 14:00,17,18.95,18.95,18.85,18.85,581
20131201|2013-07-17 14:30,17,18.86,18.9,18.8,18.85,609
20131201|2013-07-17 15:00,17,18.85,18.9,18.75,18.9,1841
20131201|2013-07-17 15:30,17,18.87,18.87,18.87,18.87,220
20131201|2013-07-18 07:00,18,18.85,18.85,18.82,18.83,12
20131201|2013-07-18 07:30,18,18.84,18.84,18.78,18.8,165
20131201|2013-07-18 08:00,18,18.85,18.85,18.82,18.85,231
20131201|2013-07-18 08:30,18,18.85,18.87,18.8,18.8,575
20131201|2013-07-18 09:00,18,18.77,18.78,18.55,18.6,398
20131201|2013-07-18 09:30,18,18.6,18.66,18.6,18.65,299
20131201|2013-07-18 10:00,18,18.65,18.8,18.65,18.8,321
20131201|2013-07-18 10:30,18,18.8,18.8,18.7,18.75,128
20131201|2013-07-18 11:00,18,18.75,18.75,18.7,18.7,79
20131201|2013-07-18 11:30,18,18.75,18.81,18.7,18.8,556
20131201|2013-07-18 12:00,18,18.8,18.85,18.75,18.8,211
20131201|2013-07-18 12:30,18,18.8,18.8,18.74,18.8,132
20131201|2013-07-18 13:00,18,18.8,18.85,18.76,18.8,157
20131201|2013-07-18 13:30,18,18.8,18.8,18.75,18.8,86
20131201|2013-07-18 14:00,18,18.8,18.8,18.77,18.8,75
20131201|2013-07-18 14:30,18,18.75,18.8,18.7,18.75,474
20131201|2013-07-18 15:00,18,18.7,18.9,18.7,18.8,525
20131201|2013-07-18 15:30,18,18.8,18.8,18.77,18.8,180
20131201|2013-07-19 07:00,19,18.8,18.8,18.79,18.8,42
20131201|2013-07-19 07:30,19,18.8,18.85,18.79,18.85,156
20131201|2013-07-19 08:00,19,18.87,18.92,18.86,18.88,426
20131201|2013-07-19 08:30,19,18.85,18.92,18.79,18.79,646
20131201|2013-07-19 09:00,19,18.8,18.82,18.7,18.75,194
20131201|2013-07-19 09:30,19,18.75,18.78,18.7,18.78,194
20131201|2013-07-19 10:00,19,18.78,18.85,18.75,18.75,792
20131201|2013-07-19 10:30,19,18.8,18.85,18.8,18.85,215
20131201|2013-07-19 11:00,19,18.85,18.85,18.82,18.85,61
20131201|2013-07-19 11:30,19,18.85,18.9,18.82,18.83,412
20131201|2013-07-19 12:00,19,18.81,18.87,18.8,18.85,590
20131201|2013-07-19 12:30,19,18.85,18.85,18.8,18.85,207
20131201|2013-07-19 13:00,19,18.85,18.87,18.75,18.78,415
20131201|2013-07-19 13:30,19,18.79,18.8,18.73,18.75,316
20131201|2013-07-19 14:00,19,18.75,18.75,18.7,18.72,343
20131201|2013-07-19 14:30,19,18.7,18.8,18.7,18.79,1040
20131201|2013-07-19 15:00,19,18.8,18.8,18.7,18.7,550
20131201|2013-07-19 15:30,19,18.72,18.73,18.72,18.72,227
20131201|2013-07-22 07:00,22,18.75,18.79,18.7,18.73,58
20131201|2013-07-22 07:30,22,18.74,18.75,18.7,18.7,84
20131201|2013-07-22 08:00,22,18.7,18.75,18.7,18.75,210
20131201|2013-07-22 08:30,22,18.7,18.8,18.7,18.75,311
20131201|2013-07-22 09:00,22,18.75,18.79,18.7,18.7,189
20131201|2013-07-22 09:30,22,18.7,18.73,18.65,18.65,247
20131201|2013-07-22 10:00,22,18.65,18.66,18.55,18.59,194
20131201|2013-07-22 10:30,22,18.6,18.65,18.55,18.65,131
20131201|2013-07-22 11:00,22,18.66,18.66,18.58,18.6,249
20131201|2013-07-22 11:30,22,18.58,18.6,18.55,18.6,33
20131201|2013-07-22 12:00,22,18.58,18.65,18.58,18.65,101
20131201|2013-07-22 12:30,22,18.63,18.65,18.6,18.6,125
20131201|2013-07-22 13:00,22,18.55,18.6,18.5,18.6,96
20131201|2013-07-22 13:30,22,18.56,18.58,18.45,18.48,277
20131201|2013-07-22 14:00,22,18.49,18.55,18.45,18.5,154
20131201|2013-07-22 14:30,22,18.48,18.55,18.45,18.5,182
20131201|2013-07-22 15:00,22,18.55,18.58,18.45,18.55,537
20131201|2013-07-22 15:30,22,18.51,18.52,18.51,18.51,102
20131201|2013-07-23 07:00,23,18.5,18.5,18.45,18.47,93
20131201|2013-07-23 07:30,23,18.45,18.5,18.4,18.5,104
20131201|2013-07-23 08:00,23,18.5,18.5,18.42,18.47,188
20131201|2013-07-23 08:30,23,18.5,18.5,18.35,18.4,328
20131201|2013-07-23 09:00,23,18.4,18.55,18.4,18.55,366
20131201|2013-07-23 09:30,23,18.55,18.6,18.5,18.55,260
20131201|2013-07-23 10:00,23,18.6,18.6,18.45,18.5,839
20131201|2013-07-23 10:30,23,18.45,18.58,18.45,18.47,278
20131201|2013-07-23 11:00,23,18.48,18.48,18.4,18.4,125
20131201|2013-07-23 11:30,23,18.4,18.45,18.4,18.4,218
20131201|2013-07-23 12:00,23,18.4,18.43,18.35,18.35,151
20131201|2013-07-23 12:30,23,18.37,18.38,18.29,18.35,409
20131201|2013-07-23 13:00,23,18.3,18.4,18.3,18.35,212
20131201|2013-07-23 13:30,23,18.39,18.43,18.35,18.35,382
20131201|2013-07-23 14:00,23,18.35,18.4,18.35,18.35,131
20131201|2013-07-23 14:30,23,18.35,18.41,18.3,18.36,757
20131201|2013-07-23 15:00,23,18.4,18.45,18.35,18.4,938
20131201|2013-07-23 15:30,23,18.43,18.43,18.42,18.42,112
20131201|2013-07-24 07:00,24,18.28,18.33,18.28,18.33,74
20131201|2013-07-24 07:30,24,18.35,18.43,18.35,18.43,90
20131201|2013-07-24 08:00,24,18.43,18.43,18.4,18.4,29
20131201|2013-07-24 08:30,24,18.4,18.46,18.3,18.36,893
20131201|2013-07-24 09:00,24,18.4,18.45,18.35,18.4,957
20131201|2013-07-24 09:30,24,18.44,18.44,18.35,18.35,183
20131201|2013-07-24 10:00,24,18.35,18.4,18.3,18.35,499
20131201|2013-07-24 10:30,24,18.35,18.37,18.3,18.37,175
20131201|2013-07-24 11:00,24,18.37,18.49,18.36,18.46,616
20131201|2013-07-24 11:30,24,18.47,18.48,18.4,18.4,510
20131201|2013-07-24 12:00,24,18.44,18.5,18.4,18.48,216
20131201|2013-07-24 12:30,24,18.48,18.5,18.45,18.45,153
20131201|2013-07-24 13:00,24,18.45,18.5,18.45,18.45,71
20131201|2013-07-24 13:30,24,18.45,18.54,18.45,18.5,132
20131201|2013-07-24 14:00,24,18.5,18.6,18.5,18.5,461
20131201|2013-07-24 14:30,24,18.5,18.55,18.4,18.46,793
20131201|2013-07-24 15:00,24,18.45,18.46,18.35,18.45,1018
20131201|2013-07-24 15:30,24,18.41,18.41,18.4,18.4,63
20131201|2013-07-25 07:00,25,18.5,18.55,18.45,18.49,297
20131201|2013-07-25 07:30,25,18.5,18.6,18.5,18.6,87
20131201|2013-07-25 08:00,25,18.6,18.65,18.6,18.65,54
20131201|2013-07-25 08:30,25,18.6,18.63,18.53,18.55,295
20131201|2013-07-25 09:00,25,18.5,18.55,18.5,18.55,456
20131201|2013-07-25 09:30,25,18.53,18.6,18.5,18.5,163
20131201|2013-07-25 10:00,25,18.5,18.55,18.5,18.5,109
20131201|2013-07-25 10:30,25,18.5,18.59,18.5,18.5,151
20131201|2013-07-25 11:00,25,18.5,18.53,18.35,18.35,264
20131201|2013-07-25 11:30,25,18.35,18.39,18.25,18.33,1123
20131201|2013-07-25 12:00,25,18.33,18.36,18.3,18.36,69
20131201|2013-07-25 12:30,25,18.35,18.36,18.25,18.3,356
20131201|2013-07-25 13:00,25,18.3,18.34,18.25,18.3,228
20131201|2013-07-25 13:30,25,18.3,18.33,18.25,18.28,125
20131201|2013-07-25 14:00,25,18.3,18.3,18.2,18.25,161
20131201|2013-07-25 14:30,25,18.25,18.25,18.15,18.23,455
20131201|2013-07-25 15:00,25,18.2,18.25,18.19,18.25,302
20131201|2013-07-25 15:30,25,18.21,18.22,18.2,18.22,174
20131201|2013-07-26 07:00,26,18.4,18.4,18.25,18.28,85
20131201|2013-07-26 07:30,26,18.27,18.3,18.27,18.3,84
20131201|2013-07-26 08:00,26,18.3,18.33,18.29,18.3,266
20131201|2013-07-26 08:30,26,18.3,18.35,18.23,18.27,272
20131201|2013-07-26 09:00,26,18.25,18.35,18.23,18.33,179
20131201|2013-07-26 09:30,26,18.33,18.5,18.32,18.45,421
20131201|2013-07-26 10:00,26,18.48,18.48,18.37,18.4,131
20131201|2013-07-26 10:30,26,18.4,18.4,18.3,18.3,118
20131201|2013-07-26 11:00,26,18.3,18.3,18.21,18.25,92
20131201|2013-07-26 11:30,26,18.23,18.23,18.2,18.2,143
20131201|2013-07-26 12:00,26,18.23,18.23,18.17,18.18,227
20131201|2013-07-26 12:30,26,18.18,18.2,18.15,18.19,65
20131201|2013-07-26 13:00,26,18.18,18.2,18.17,18.2,8
20131201|2013-07-26 13:30,26,18.2,18.23,18.16,18.19,436
20131201|2013-07-26 14:00,26,18.19,18.2,18.1,18.13,310
20131201|2013-07-26 14:30,26,18.14,18.15,18.05,18.12,983
20131201|2013-07-26 15:00,26,18.12,18.15,18.05,18.1,673
20131201|2013-07-29 07:00,29,18.19,18.25,18.13,18.25,67
20131201|2013-07-29 07:30,29,18.25,18.27,18.24,18.27,23
20131201|2013-07-29 08:00,29,18.27,18.29,18.27,18.29,242
20131201|2013-07-29 08:30,29,18.29,18.3,18.17,18.22,545
20131201|2013-07-29 09:00,29,18.2,18.3,18.2,18.22,287
20131201|2013-07-29 09:30,29,18.25,18.3,18.2,18.22,341
20131201|2013-07-29 10:00,29,18.21,18.3,18.18,18.28,243
20131201|2013-07-29 10:30,29,18.3,18.3,18.25,18.25,110
20131201|2013-07-29 11:00,29,18.25,18.25,18.21,18.25,32
20131201|2013-07-29 11:30,29,18.25,18.25,18.2,18.2,107
20131201|2013-07-29 12:00,29,18.25,18.25,18.15,18.2,91
20131201|2013-07-29 12:30,29,18.16,18.25,18.16,18.2,147
20131201|2013-07-29 13:00,29,18.2,18.2,18.12,18.15,59
20131201|2013-07-29 13:30,29,18.16,18.2,18.13,18.13,116
20131201|2013-07-29 14:00,29,18.15,18.2,18.13,18.2,275
20131201|2013-07-29 14:30,29,18.18,18.25,18.15,18.2,426
20131201|2013-07-29 15:00,29,18.19,18.2,18.05,18.15,1545
20131201|2013-07-30 07:00,30,18.05,18.1,18.03,18.05,95
20131201|2013-07-30 07:30,30,18.05,18.08,18.02,18.03,23
20131201|2013-07-30 08:00,30,18.05,18.1,18.05,18.1,181
20131201|2013-07-30 08:30,30,18.05,18.17,18.05,18.17,428
20131201|2013-07-30 09:00,30,18.15,18.17,18.09,18.1,184
20131201|2013-07-30 09:30,30,18.1,18.17,18.07,18.15,160
20131201|2013-07-30 10:00,30,18.15,18.15,18.1,18.1,45
20131201|2013-07-30 10:30,30,18.1,18.15,18.07,18.07,99
20131201|2013-07-30 11:00,30,18.1,18.15,18.05,18.09,100
20131201|2013-07-30 11:30,30,18.09,18.1,18.05,18.09,96
20131201|2013-07-30 12:00,30,18.05,18.15,18.05,18.1,87
20131201|2013-07-30 12:30,30,18.14,18.17,18.1,18.12,466
20131201|2013-07-30 13:00,30,18.1,18.12,18.05,18.05,77
20131201|2013-07-30 13:30,30,18.05,18.07,17.95,17.95,743
20131201|2013-07-30 14:00,30,17.95,18,17.9,17.9,279
20131201|2013-07-30 14:30,30,17.9,17.95,17.9,17.9,118
20131201|2013-07-30 15:00,30,17.92,17.98,17.9,17.9,1597
20131201|2013-07-31 07:00,31,17.94,17.95,17.91,17.91,61
20131201|2013-07-31 07:30,31,17.95,17.97,17.91,17.93,66
20131201|2013-07-31 08:00,31,17.9,17.94,17.9,17.94,31
20131201|2013-07-31 08:30,31,17.91,17.95,17.87,17.95,243
20131201|2013-07-31 09:00,31,17.91,17.95,17.76,17.8,812
20131201|2013-07-31 09:30,31,17.8,17.85,17.75,17.81,308
20131201|2013-07-31 10:00,31,17.8,17.85,17.8,17.8,57
20131201|2013-07-31 10:30,31,17.8,17.85,17.75,17.79,164
20131201|2013-07-31 11:00,31,17.78,17.8,17.75,17.75,293
20131201|2013-07-31 11:30,31,17.75,17.8,17.75,17.75,139
20131201|2013-07-31 12:00,31,17.79,17.83,17.75,17.8,413
20131201|2013-07-31 12:30,31,17.75,17.85,17.75,17.8,172
20131201|2013-07-31 13:00,31,17.77,17.82,17.65,17.65,556
20131201|2013-07-31 13:30,31,17.65,17.68,17.53,17.6,321
20131201|2013-07-31 14:00,31,17.55,17.67,17.55,17.6,334
20131201|2013-07-31 14:30,31,17.6,17.7,17.6,17.65,562
20131201|2013-07-31 15:00,31,17.65,17.7,17.58,17.65,1545
20131201|2013-08-01 07:00,1,17.45,17.45,17.3,17.35,337
20131201|2013-08-01 07:30,1,17.35,17.4,17.35,17.4,99
20131201|2013-08-01 08:00,1,17.39,17.39,17.34,17.38,142
20131201|2013-08-01 08:30,1,17.3,17.41,17.3,17.4,570
20131201|2013-08-01 09:00,1,17.4,17.4,17.3,17.3,464
20131201|2013-08-01 09:30,1,17.33,17.45,17.3,17.35,516
20131201|2013-08-01 10:00,1,17.3,17.4,17.29,17.33,541
20131201|2013-08-01 10:30,1,17.3,17.35,17.25,17.25,828
20131201|2013-08-01 11:00,1,17.25,17.3,17.25,17.25,347
20131201|2013-08-01 11:30,1,17.2,17.3,17.2,17.3,195
20131201|2013-08-01 12:00,1,17.3,17.3,17.25,17.3,307
20131201|2013-08-01 12:30,1,17.3,17.35,17.3,17.3,161
20131201|2013-08-01 13:00,1,17.3,17.3,17.25,17.3,360
20131201|2013-08-01 13:30,1,17.25,17.35,17.25,17.35,290
20131201|2013-08-01 14:00,1,17.33,17.35,17.3,17.3,97
20131201|2013-08-01 14:30,1,17.3,17.35,17.25,17.25,1349
20131201|2013-08-01 15:00,1,17.3,17.35,17.25,17.3,1207
20131201|2013-08-02 07:00,2,17.3,17.33,17.26,17.3,307
20131201|2013-08-02 07:30,2,17.3,17.33,17.28,17.3,138
20131201|2013-08-02 08:00,2,17.3,17.32,17.23,17.25,254
20131201|2013-08-02 08:30,2,17.27,17.32,17.2,17.25,410
20131201|2013-08-02 09:00,2,17.24,17.25,17.15,17.15,647
20131201|2013-08-02 09:30,2,17.18,17.2,17.14,17.17,817
20131201|2013-08-02 10:00,2,17.15,17.2,17.1,17.14,762
20131201|2013-08-02 10:30,2,17.15,17.2,17.11,17.2,307
20131201|2013-08-02 11:00,2,17.17,17.2,17.15,17.15,112
20131201|2013-08-02 11:30,2,17.2,17.2,17.15,17.2,66
20131201|2013-08-02 12:00,2,17.2,17.25,17.17,17.22,317
20131201|2013-08-02 12:30,2,17.25,17.27,17.19,17.25,787
20131201|2013-08-02 13:00,2,17.25,17.25,17.19,17.22,355
20131201|2013-08-02 13:30,2,17.25,17.25,17.17,17.2,213
20131201|2013-08-02 14:00,2,17.2,17.21,17.17,17.17,397
20131201|2013-08-02 14:30,2,17.17,17.2,17.1,17.15,450
20131201|2013-08-02 15:00,2,17.1,17.15,17,17.05,1290
20131201|2013-08-05 07:00,5,17.04,17.04,16.9,16.91,123
20131201|2013-08-05 07:30,5,16.88,16.92,16.85,16.9,201
20131201|2013-08-05 08:00,5,16.9,16.94,16.86,16.9,363
20131201|2013-08-05 08:30,5,16.85,17.05,16.85,17,1310
20131201|2013-08-05 09:00,5,16.98,17.05,16.97,16.97,170
20131201|2013-08-05 09:30,5,16.98,17,16.95,17,25
20131201|2013-08-05 10:00,5,17,17,16.95,16.95,244
20131201|2013-08-05 10:30,5,16.94,17,16.94,16.95,112
20131201|2013-08-05 11:00,5,16.92,16.95,16.85,16.95,115
20131201|2013-08-05 11:30,5,16.95,17,16.92,16.93,167
20131201|2013-08-05 12:00,5,16.95,17,16.95,17,126
20131201|2013-08-05 12:30,5,17,17,16.95,16.95,113
20131201|2013-08-05 13:00,5,16.95,17,16.9,16.9,258
20131201|2013-08-05 13:30,5,16.95,16.95,16.85,16.85,233
20131201|2013-08-05 14:00,5,16.9,16.95,16.85,16.87,231
20131201|2013-08-05 14:30,5,16.85,16.9,16.85,16.88,249
20131201|2013-08-05 15:00,5,16.9,16.9,16.8,16.8,1521
20131201|2013-08-06 07:00,6,16.9,16.95,16.85,16.9,332
20131201|2013-08-06 07:30,6,16.9,16.9,16.85,16.9,139
20131201|2013-08-06 08:00,6,16.9,16.9,16.83,16.85,463
20131201|2013-08-06 08:30,6,16.85,17,16.82,16.93,827
20131201|2013-08-06 09:00,6,16.93,17.05,16.93,17,656
20131201|2013-08-06 09:30,6,17.02,17.1,17.02,17.1,675
20131201|2013-08-06 10:00,6,17.1,17.21,17.07,17.15,1082
20131201|2013-08-06 10:30,6,17.14,17.15,17.06,17.07,118
20131201|2013-08-06 11:00,6,17.07,17.1,17,17.1,207
20131201|2013-08-06 11:30,6,17.1,17.1,17,17.05,158
20131201|2013-08-06 12:00,6,17,17.05,16.99,17,334
20131201|2013-08-06 12:30,6,17,17.15,16.99,17.09,255
20131201|2013-08-06 13:00,6,17.1,17.2,17.1,17.12,295
20131201|2013-08-06 13:30,6,17.15,17.25,17.12,17.25,190
20131201|2013-08-06 14:00,6,17.2,17.25,17.2,17.25,80
20131201|2013-08-06 14:30,6,17.25,17.3,17.2,17.2,492
20131201|2013-08-06 15:00,6,17.25,17.3,17.15,17.2,1260
20131201|2013-08-07 07:00,7,17.3,17.35,17.25,17.28,60
20131201|2013-08-07 07:30,7,17.27,17.3,17.25,17.28,145
20131201|2013-08-07 08:00,7,17.28,17.31,17.25,17.28,477
20131201|2013-08-07 08:30,7,17.35,17.5,17.28,17.5,1244
20131201|2013-08-07 09:00,7,17.5,17.55,17.45,17.49,471
20131201|2013-08-07 09:30,7,17.48,17.5,17.44,17.46,199
20131201|2013-08-07 10:00,7,17.45,17.47,17.4,17.45,105
20131201|2013-08-07 10:30,7,17.45,17.5,17.4,17.48,95
20131201|2013-08-07 11:00,7,17.44,17.47,17.42,17.46,110
20131201|2013-08-07 11:30,7,17.45,17.47,17.35,17.35,255
20131201|2013-08-07 12:00,7,17.33,17.35,17.26,17.26,111
20131201|2013-08-07 12:30,7,17.25,17.3,17.25,17.3,32
20131201|2013-08-07 13:00,7,17.3,17.35,17.19,17.3,1049
20131201|2013-08-07 13:30,7,17.27,17.3,17.27,17.3,211
20131201|2013-08-07 14:00,7,17.28,17.3,17.24,17.25,165
20131201|2013-08-07 14:30,7,17.3,17.35,17.25,17.3,233
20131201|2013-08-07 15:00,7,17.35,17.35,17.2,17.25,1702
20131201|2013-08-08 07:00,8,17.05,17.08,17.03,17.07,169
20131201|2013-08-08 07:30,8,17.05,17.07,17.02,17.02,144
20131201|2013-08-08 08:00,8,17,17.01,16.98,16.99,200
20131201|2013-08-08 08:30,8,16.98,17.07,16.95,17.04,847
20131201|2013-08-08 09:00,8,17.05,17.2,17.05,17.15,480
20131201|2013-08-08 09:30,8,17.15,17.26,17.15,17.2,255
20131201|2013-08-08 10:00,8,17.25,17.25,17.15,17.2,83
20131201|2013-08-08 10:30,8,17.15,17.15,17.05,17.07,722
20131201|2013-08-08 11:00,8,17.09,17.1,16.93,17,1311
20131201|2013-08-08 11:30,8,17,17,16.95,17,84
20131201|2013-08-08 12:00,8,16.97,17.05,16.95,17.02,648
20131201|2013-08-08 12:30,8,17.05,17.05,17,17,144
20131201|2013-08-08 13:00,8,17,17.05,17,17.03,123
20131201|2013-08-08 13:30,8,17.03,17.1,17.03,17.08,267
20131201|2013-08-08 14:00,8,17.1,17.15,17.08,17.08,135
20131201|2013-08-08 14:30,8,17.08,17.1,17.05,17.08,348
20131201|2013-08-08 15:00,8,17.1,17.15,17.05,17.15,873
20131201|2013-08-09 07:00,9,17.15,17.15,17.08,17.12,126
20131201|2013-08-09 07:30,9,17.1,17.15,17.1,17.13,35
20131201|2013-08-09 08:00,9,17.1,17.15,17.07,17.07,35
20131201|2013-08-09 08:30,9,17.1,17.1,17,17.05,517
20131201|2013-08-09 09:00,9,17.05,17.15,16.99,17.15,1255
20131201|2013-08-09 09:30,9,17.14,17.2,17.05,17.2,695
20131201|2013-08-09 10:00,9,17.15,17.34,17.15,17.28,261
20131201|2013-08-09 10:30,9,17.29,17.35,17.26,17.3,446
20131201|2013-08-09 11:00,9,17.3,17.3,17.2,17.25,199
20131201|2013-08-09 11:30,9,17.2,17.2,17.15,17.2,98
20131201|2013-08-09 12:00,9,17.2,17.2,17.11,17.15,124
20131201|2013-08-09 12:30,9,17.13,17.15,17.11,17.15,92
20131201|2013-08-09 13:00,9,17.15,17.15,17.1,17.15,199
20131201|2013-08-09 13:30,9,17.15,17.2,17.15,17.2,65
20131201|2013-08-09 14:00,9,17.2,17.2,17.16,17.2,82
20131201|2013-08-09 14:30,9,17.2,17.3,17.2,17.3,341
20131201|2013-08-09 15:00,9,17.25,17.35,17.25,17.3,467
20131201|2013-08-12 07:00,12,17.4,17.55,17.4,17.55,411
20131201|2013-08-12 07:30,12,17.53,17.55,17.5,17.51,80
20131201|2013-08-12 08:00,12,17.52,17.52,17.5,17.52,8
20131201|2013-08-12 08:30,12,17.55,17.55,17.35,17.45,696
20131201|2013-08-12 09:00,12,17.4,17.45,17.3,17.32,702
20131201|2013-08-12 09:30,12,17.33,17.35,17.25,17.25,623
20131201|2013-08-12 10:00,12,17.25,17.3,17.15,17.15,271
20131201|2013-08-12 10:30,12,17.18,17.25,17.18,17.25,556
20131201|2013-08-12 11:00,12,17.25,17.25,17.23,17.25,136
20131201|2013-08-12 11:30,12,17.25,17.3,17.22,17.25,209
20131201|2013-08-12 12:00,12,17.25,17.25,17.22,17.22,84
20131201|2013-08-12 12:30,12,17.23,17.3,17.2,17.3,93
20131201|2013-08-12 13:00,12,17.3,17.3,17.25,17.3,140
20131201|2013-08-12 13:30,12,17.3,17.3,17.25,17.25,145
20131201|2013-08-12 14:00,12,17.3,17.3,17.23,17.26,361
20131201|2013-08-12 14:30,12,17.26,17.3,17.22,17.25,417
20131201|2013-08-12 15:00,12,17.2,17.35,17.2,17.35,872
20131201|2013-08-13 07:00,13,17.25,17.25,17.2,17.2,81
20131201|2013-08-13 07:30,13,17.2,17.23,17.2,17.2,74
20131201|2013-08-13 08:00,13,17.2,17.25,17.18,17.21,55
20131201|2013-08-13 08:30,13,17.15,17.35,17.15,17.35,441
20131201|2013-08-13 09:00,13,17.35,17.5,17.35,17.4,720
20131201|2013-08-13 09:30,13,17.4,17.45,17.4,17.43,340
20131201|2013-08-13 10:00,13,17.43,17.45,17.35,17.4,372
20131201|2013-08-13 10:30,13,17.38,17.4,17.25,17.29,666
20131201|2013-08-13 11:00,13,17.3,17.35,17.27,17.3,369
20131201|2013-08-13 11:30,13,17.27,17.3,17.24,17.27,257
20131201|2013-08-13 12:00,13,17.3,17.3,17.2,17.23,115
20131201|2013-08-13 12:30,13,17.25,17.35,17.25,17.35,125
20131201|2013-08-13 13:00,13,17.35,17.35,17.32,17.35,95
20131201|2013-08-13 13:30,13,17.35,17.4,17.33,17.4,164
20131201|2013-08-13 14:00,13,17.4,17.4,17.35,17.39,99
20131201|2013-08-13 14:30,13,17.39,17.45,17.39,17.43,666
20131201|2013-08-13 15:00,13,17.45,17.52,17.42,17.5,944
20131201|2013-08-14 07:00,14,17.45,17.51,17.45,17.5,63
20131201|2013-08-14 07:30,14,17.5,17.5,17.45,17.45,81
20131201|2013-08-14 08:00,14,17.45,17.45,17.35,17.37,265
20131201|2013-08-14 08:30,14,17.35,17.4,17.3,17.35,658
20131201|2013-08-14 09:00,14,17.35,17.42,17.32,17.39,574
20131201|2013-08-14 09:30,14,17.4,17.45,17.35,17.45,511
20131201|2013-08-14 10:00,14,17.4,17.44,17.35,17.38,398
20131201|2013-08-14 10:30,14,17.35,17.48,17.33,17.48,831
20131201|2013-08-14 11:00,14,17.45,17.5,17.43,17.44,481
20131201|2013-08-14 11:30,14,17.43,17.5,17.42,17.5,72
20131201|2013-08-14 12:00,14,17.45,17.55,17.45,17.53,139
20131201|2013-08-14 12:30,14,17.55,17.57,17.48,17.53,839
20131201|2013-08-14 13:00,14,17.55,17.55,17.51,17.55,290
20131201|2013-08-14 13:30,14,17.55,17.6,17.54,17.57,340
20131201|2013-08-14 14:00,14,17.55,17.6,17.51,17.55,241
20131201|2013-08-14 14:30,14,17.56,17.65,17.55,17.62,551
20131201|2013-08-14 15:00,14,17.6,17.75,17.6,17.75,1243
20131201|2013-08-15 07:00,15,17.85,18.02,17.83,18,362
20131201|2013-08-15 07:30,15,18.02,18.1,17.95,18,395
20131201|2013-08-15 08:00,15,17.98,18.01,17.98,18,48
20131201|2013-08-15 08:30,15,18,18.14,17.92,18.1,1190
20131201|2013-08-15 09:00,15,18.1,18.1,17.85,17.85,1963
20131201|2013-08-15 09:30,15,17.85,17.9,17.76,17.9,4141
20131201|2013-08-15 10:00,15,17.89,17.9,17.77,17.82,1971
20131201|2013-08-15 10:30,15,17.85,17.9,17.79,17.9,433
20131201|2013-08-15 11:00,15,17.87,17.9,17.77,17.8,520
20131201|2013-08-15 11:30,15,17.79,17.95,17.76,17.95,451
20131201|2013-08-15 12:00,15,17.9,18.05,17.9,18,609
20131201|2013-08-15 12:30,15,18.04,18.04,17.88,17.95,398
20131201|2013-08-15 13:00,15,17.93,18.05,17.9,17.9,497
20131201|2013-08-15 13:30,15,17.9,18.05,17.87,18.05,325
20131201|2013-08-15 14:00,15,18.03,18.2,18,18.14,1094
20131201|2013-08-15 14:30,15,18.14,18.2,18.05,18.12,737
20131201|2013-08-15 15:00,15,18.13,18.2,18.1,18.15,2046
20131201|2013-08-16 07:00,16,18.1,18.15,18.03,18.1,283
20131201|2013-08-16 07:30,16,18.08,18.12,18.05,18.09,162
20131201|2013-08-16 08:00,16,18.1,18.12,18.08,18.1,239
20131201|2013-08-16 08:30,16,18.1,18.12,17.85,17.85,1656
20131201|2013-08-16 09:00,16,17.9,17.93,17.75,17.75,1593
20131201|2013-08-16 09:30,16,17.8,17.8,17.62,17.65,433
20131201|2013-08-16 10:00,16,17.65,17.7,17.58,17.65,1215
20131201|2013-08-16 10:30,16,17.65,17.69,17.61,17.65,395
20131201|2013-08-16 11:00,16,17.65,17.7,17.64,17.66,312
20131201|2013-08-16 11:30,16,17.66,17.8,17.66,17.77,238
20131201|2013-08-16 12:00,16,17.8,17.95,17.8,17.93,385
20131201|2013-08-16 12:30,16,17.95,18.05,17.9,17.95,231
20131201|2013-08-16 13:00,16,17.93,18,17.92,17.95,82
20131201|2013-08-16 13:30,16,18,18,17.79,17.8,488
20131201|2013-08-16 14:00,16,17.81,17.87,17.78,17.79,232
20131201|2013-08-16 14:30,16,17.76,17.85,17.73,17.85,1721
20131201|2013-08-16 15:00,16,17.83,17.95,17.8,17.95,1297
20131201|2013-08-19 07:00,19,17.95,17.98,17.9,17.96,244
20131201|2013-08-19 07:30,19,17.95,17.97,17.89,17.9,176
20131201|2013-08-19 08:00,19,17.92,17.96,17.9,17.92,95
20131201|2013-08-19 08:30,19,17.92,17.97,17.85,17.87,468
20131201|2013-08-19 09:00,19,17.87,17.95,17.83,17.95,472
20131201|2013-08-19 09:30,19,17.9,17.95,17.85,17.9,282
20131201|2013-08-19 10:00,19,17.9,17.92,17.85,17.87,640
20131201|2013-08-19 10:30,19,17.87,17.95,17.85,17.92,444
20131201|2013-08-19 11:00,19,17.95,17.95,17.87,17.9,189
20131201|2013-08-19 11:30,19,17.9,17.92,17.82,17.9,233
20131201|2013-08-19 12:00,19,17.9,17.9,17.85,17.9,76
20131201|2013-08-19 12:30,19,17.9,18,17.89,17.92,474
20131201|2013-08-19 13:00,19,17.92,18.05,17.87,18.05,1199
20131201|2013-08-19 13:30,19,18.05,18.05,17.96,18.02,508
20131201|2013-08-19 14:00,19,18,18.13,18,18.05,649
20131201|2013-08-19 14:30,19,18.07,18.2,18,18.16,1572
20131201|2013-08-19 15:00,19,18.15,18.2,18.12,18.2,986
20131201|2013-08-20 07:00,20,18.15,18.17,18.1,18.1,275
20131201|2013-08-20 07:30,20,18.1,18.15,18.09,18.14,89
20131201|2013-08-20 08:00,20,18.13,18.16,18.1,18.15,115
20131201|2013-08-20 08:30,20,18.15,18.25,18.1,18.14,987
20131201|2013-08-20 09:00,20,18.14,18.14,18.03,18.05,942
20131201|2013-08-20 09:30,20,18.07,18.08,17.98,18.02,338
20131201|2013-08-20 10:00,20,18.02,18.05,17.83,17.85,671
20131201|2013-08-20 10:30,20,17.85,17.85,17.69,17.7,953
20131201|2013-08-20 11:00,20,17.65,17.7,17.5,17.53,803
20131201|2013-08-20 11:30,20,17.53,17.65,17.5,17.6,795
20131201|2013-08-20 12:00,20,17.58,17.6,17.55,17.58,107
20131201|2013-08-20 12:30,20,17.6,17.6,17.53,17.55,140
20131201|2013-08-20 13:00,20,17.55,17.61,17.5,17.56,441
20131201|2013-08-20 13:30,20,17.58,17.65,17.55,17.6,294
20131201|2013-08-20 14:00,20,17.6,17.65,17.56,17.65,471
20131201|2013-08-20 14:30,20,17.6,17.84,17.58,17.83,1166
20131201|2013-08-20 15:00,20,17.8,17.95,17.8,17.9,2158
20131201|2013-08-21 07:00,21,17.95,18,17.94,18,270
20131201|2013-08-21 07:30,21,18.03,18.05,17.98,18.03,120
20131201|2013-08-21 08:00,21,18.03,18.15,18.01,18.15,478
20131201|2013-08-21 08:30,21,18.15,18.22,17.92,17.95,1138
20131201|2013-08-21 09:00,21,17.97,18.04,17.9,18.02,1887
20131201|2013-08-21 09:30,21,18.02,18.14,17.95,18.05,1504
20131201|2013-08-21 10:00,21,18.02,18.05,17.95,18.01,603
20131201|2013-08-21 10:30,21,18.03,18.2,18,18.16,1403
20131201|2013-08-21 11:00,21,18.2,18.25,18.1,18.11,1538
20131201|2013-08-21 11:30,21,18.1,18.15,18.03,18.03,1185
20131201|2013-08-21 12:00,21,18.03,18.08,17.97,18,216
20131201|2013-08-21 12:30,21,18,18,17.9,17.95,380
20131201|2013-08-21 13:00,21,17.95,18.12,17.79,17.8,914
20131201|2013-08-21 13:30,21,17.82,17.82,17.42,17.54,4190
20131201|2013-08-21 14:00,21,17.54,17.6,17.48,17.58,1607
20131201|2013-08-21 14:30,21,17.58,17.85,17.5,17.8,1669
20131201|2013-08-21 15:00,21,17.8,18,17.8,18,1922
20131201|2013-08-22 07:00,22,17.9,17.9,17.79,17.84,353
20131201|2013-08-22 07:30,22,17.85,17.86,17.69,17.72,133
20131201|2013-08-22 08:00,22,17.75,17.75,17.65,17.72,177
20131201|2013-08-22 08:30,22,17.7,17.75,17.5,17.57,2105
20131201|2013-08-22 09:00,22,17.57,17.65,17.5,17.57,1411
20131201|2013-08-22 09:30,22,17.55,17.58,17.4,17.44,1152
20131201|2013-08-22 10:00,22,17.42,17.55,17.35,17.52,854
20131201|2013-08-22 10:30,22,17.5,17.55,17.43,17.51,585
20131201|2013-08-22 11:00,22,17.5,17.51,17.4,17.4,529
20131201|2013-08-22 11:30,22,17.43,17.63,17.38,17.55,639
20131201|2013-08-22 12:00,22,17.53,17.55,17.4,17.43,278
20131201|2013-08-22 12:30,22,17.4,17.45,17.4,17.45,62
20131201|2013-08-22 13:00,22,17.41,17.45,17.4,17.4,370
20131201|2013-08-22 13:30,22,17.4,17.45,17.35,17.43,335
20131201|2013-08-22 14:00,22,17.42,17.5,17.4,17.4,554
20131201|2013-08-22 14:30,22,17.4,17.45,17.35,17.4,613
20131201|2013-08-22 15:00,22,17.44,17.45,17.38,17.4,1497
20131201|2013-08-23 07:00,23,17.38,17.4,17.32,17.33,556
20131201|2013-08-23 07:30,23,17.34,17.4,17.34,17.35,320
20131201|2013-08-23 08:00,23,17.37,17.37,17.26,17.3,144
20131201|2013-08-23 08:30,23,17.3,17.41,17.3,17.34,993
20131201|2013-08-23 09:00,23,17.35,17.5,17.35,17.35,564
20131201|2013-08-23 09:30,23,17.4,17.4,17.25,17.25,375
20131201|2013-08-23 10:00,23,17.28,17.38,17.27,17.35,164
20131201|2013-08-23 10:30,23,17.38,17.38,17.3,17.32,95
20131201|2013-08-23 11:00,23,17.32,17.35,17.31,17.33,15
20131201|2013-08-23 11:30,23,17.33,17.34,17.3,17.33,46
20131201|2013-08-23 12:00,23,17.34,17.35,17.3,17.33,110
20131201|2013-08-23 12:30,23,17.33,17.35,17.3,17.34,223
20131201|2013-08-23 13:00,23,17.34,17.37,17.3,17.36,213
20131201|2013-08-23 13:30,23,17.35,17.4,17.33,17.39,146
20131201|2013-08-23 14:00,23,17.38,17.4,17.35,17.4,249
20131201|2013-08-23 14:30,23,17.4,17.4,17.29,17.35,1321
20131201|2013-08-23 15:00,23,17.3,17.35,17.3,17.33,1137
20131201|2013-08-26 07:00,26,17.35,17.37,17.25,17.27,334
20131201|2013-08-26 07:30,26,17.27,17.28,17.19,17.24,278
20131201|2013-08-26 08:00,26,17.2,17.25,17.2,17.22,25
20131201|2013-08-26 08:30,26,17.25,17.35,17.21,17.21,897
20131201|2013-08-26 09:00,26,17.23,17.23,17.07,17.07,1164
20131201|2013-08-26 09:30,26,17.09,17.12,17.04,17.05,594
20131201|2013-08-26 10:00,26,17.05,17.1,17.03,17.1,256
20131201|2013-08-26 10:30,26,17.09,17.09,17,17.05,199
20131201|2013-08-26 11:00,26,17.05,17.11,17.05,17.1,453
20131201|2013-08-26 11:30,26,17.1,17.12,17.06,17.1,104
20131201|2013-08-26 12:00,26,17.1,17.12,17.08,17.1,52
20131201|2013-08-26 12:30,26,17.12,17.2,17.12,17.2,156
20131201|2013-08-26 13:00,26,17.2,17.23,17.2,17.2,93
20131201|2013-08-26 13:30,26,17.23,17.26,17.19,17.24,229
20131201|2013-08-26 14:00,26,17.23,17.72,17.2,17.65,2751
20131201|2013-08-26 14:30,26,17.67,17.85,17.55,17.82,3620
20131201|2013-08-26 15:00,26,17.85,17.85,17.7,17.7,2747
20131201|2013-08-27 07:00,27,17.8,18.15,17.8,18.13,1086
20131201|2013-08-27 07:30,27,18.15,18.56,18.14,18.3,1855
20131201|2013-08-27 08:00,27,18.35,18.35,18.16,18.17,684
20131201|2013-08-27 08:30,27,18.15,18.3,17.95,18.1,4252
20131201|2013-08-27 09:00,27,18.06,18.31,17.96,18.31,1435
20131201|2013-08-27 09:30,27,18.35,18.35,18.12,18.12,1592
20131201|2013-08-27 10:00,27,18.1,18.3,18.1,18.2,587
20131201|2013-08-27 10:30,27,18.18,18.35,18.17,18.3,810
20131201|2013-08-27 11:00,27,18.32,18.4,18.27,18.3,720
20131201|2013-08-27 11:30,27,18.32,18.35,18.2,18.35,534
20131201|2013-08-27 12:00,27,18.35,18.44,18.3,18.41,448
20131201|2013-08-27 12:30,27,18.41,18.45,18.3,18.41,778
20131201|2013-08-27 13:00,27,18.44,18.68,18.4,18.57,1169
20131201|2013-08-27 13:30,27,18.55,18.68,18.52,18.52,1048
20131201|2013-08-27 14:00,27,18.53,18.57,18.43,18.55,978
20131201|2013-08-27 14:30,27,18.56,18.68,18.52,18.65,1305
20131201|2013-08-27 15:00,27,18.65,18.7,18.6,18.7,2420
20131201|2013-08-28 07:00,28,18.7,18.73,18.52,18.54,408
20131201|2013-08-28 07:30,28,18.55,18.63,18.53,18.6,175
20131201|2013-08-28 08:00,28,18.6,18.77,18.6,18.77,190
20131201|2013-08-28 08:30,28,18.8,18.91,18.61,18.73,1342
20131201|2013-08-28 09:00,28,18.7,18.73,18.51,18.55,1199
20131201|2013-08-28 09:30,28,18.55,18.56,18.25,18.27,1328
20131201|2013-08-28 10:00,28,18.29,18.37,18.23,18.35,738
20131201|2013-08-28 10:30,28,18.35,18.46,18.3,18.3,490
20131201|2013-08-28 11:00,28,18.3,18.4,18.29,18.29,570
20131201|2013-08-28 11:30,28,18.3,18.3,18.26,18.29,239
20131201|2013-08-28 12:00,28,18.25,18.32,18.24,18.3,947
20131201|2013-08-28 12:30,28,18.27,18.35,18.27,18.31,125
20131201|2013-08-28 13:00,28,18.3,18.42,18.27,18.39,522
20131201|2013-08-28 13:30,28,18.4,18.51,18.4,18.45,462
20131201|2013-08-28 14:00,28,18.42,18.46,18.3,18.3,861
20131201|2013-08-28 14:30,28,18.34,18.43,18.28,18.4,710
20131201|2013-08-28 15:00,28,18.43,18.75,18.43,18.65,2017
20131201|2013-08-29 07:00,29,18.55,18.59,18.35,18.39,351
20131201|2013-08-29 07:30,29,18.39,18.45,18.35,18.45,241
20131201|2013-08-29 08:00,29,18.45,18.78,18.45,18.7,467
20131201|2013-08-29 08:30,29,18.7,18.71,18.4,18.45,1350
20131201|2013-08-29 09:00,29,18.47,18.55,18.37,18.55,645
20131201|2013-08-29 09:30,29,18.5,18.5,18.37,18.5,812
20131201|2013-08-29 10:00,29,18.45,18.52,18.42,18.49,770
20131201|2013-08-29 10:30,29,18.5,18.62,18.5,18.59,1164
20131201|2013-08-29 11:00,29,18.55,18.65,18.53,18.63,774
20131201|2013-08-29 11:30,29,18.63,18.63,18.6,18.6,123
20131201|2013-08-29 12:00,29,18.6,18.65,18.5,18.64,408
20131201|2013-08-29 12:30,29,18.65,18.75,18.65,18.75,514
20131201|2013-08-29 13:00,29,18.76,18.8,18.68,18.72,326
20131201|2013-08-29 13:30,29,18.7,18.7,18.67,18.68,39
20131201|2013-08-29 14:00,29,18.7,18.8,18.67,18.8,616
20131201|2013-08-29 14:30,29,18.8,18.9,18.78,18.83,1188
20131201|2013-08-29 15:00,29,18.85,18.89,18.75,18.75,1662
20131201|2013-08-30 07:00,30,18.7,18.75,18.7,18.7,417
20131201|2013-08-30 07:30,30,18.75,18.8,18.74,18.8,167
20131201|2013-08-30 08:00,30,18.78,18.78,18.75,18.75,10
20131201|2013-08-30 08:30,30,18.75,18.97,18.7,18.88,2401
20131201|2013-08-30 09:00,30,18.89,19,18.88,18.95,732
20131201|2013-08-30 09:30,30,18.9,19.06,18.85,19.04,1548
20131201|2013-08-30 10:00,30,19.05,19.07,18.93,18.99,1116
20131201|2013-08-30 10:30,30,19,19.2,19,19.13,1193
20131201|2013-08-30 11:00,30,19.15,19.15,19,19.02,598
20131201|2013-08-30 11:30,30,19.02,19.05,18.97,19,383
20131201|2013-08-30 12:00,30,18.97,19.2,18.85,18.95,991
20131201|2013-08-30 12:30,30,18.9,19.05,18.85,19.05,1112
20131201|2013-08-30 13:00,30,19.07,19.07,18.95,19.01,727
20131201|2013-08-30 13:30,30,19,19,18.85,18.93,464
20131201|2013-08-30 14:00,30,18.95,19,18.87,18.9,338
20131201|2013-08-30 14:30,30,18.93,19.05,18.9,18.95,741
20131201|2013-08-30 15:00,30,18.95,19,18.9,18.9,1698
20131201|2013-09-03 07:00,3,18.7,18.7,18.2,18.4,285
20131201|2013-09-03 07:30,3,18.41,18.42,18.35,18.38,43
20131201|2013-09-03 08:00,3,18.4,18.49,18.35,18.48,128
20131201|2013-09-03 08:30,3,18.45,18.57,18.4,18.49,2972
20131201|2013-09-03 09:00,3,18.49,18.54,18.33,18.45,1903
20131201|2013-09-03 09:30,3,18.44,18.48,18.35,18.46,1311
20131201|2013-09-03 10:00,3,18.4,18.58,18.35,18.55,714
20131201|2013-09-03 10:30,3,18.55,18.6,18.5,18.59,835
20131201|2013-09-03 11:00,3,18.59,18.59,18.5,18.5,321
20131201|2013-09-03 11:30,3,18.53,18.7,18.53,18.7,597
20131201|2013-09-03 12:00,3,18.7,18.73,18.6,18.65,400
20131201|2013-09-03 12:30,3,18.65,18.75,18.6,18.7,271
20131201|2013-09-03 13:00,3,18.68,18.73,18.55,18.7,525
20131201|2013-09-03 13:30,3,18.65,18.68,18.59,18.6,587
20131201|2013-09-03 14:00,3,18.58,18.6,18.45,18.55,413
20131201|2013-09-03 14:30,3,18.55,18.64,18.45,18.55,1323
20131201|2013-09-03 15:00,3,18.54,18.58,18.45,18.5,3006
20131201|2013-09-04 07:00,4,18.53,18.62,18.53,18.61,253
20131201|2013-09-04 07:30,4,18.6,18.65,18.58,18.6,101
20131201|2013-09-04 08:00,4,18.58,18.58,18.53,18.53,75
20131201|2013-09-04 08:30,4,18.55,18.6,18.4,18.43,871
20131201|2013-09-04 09:00,4,18.42,18.45,18.4,18.4,257
20131201|2013-09-04 09:30,4,18.4,18.43,18.32,18.4,2016
20131201|2013-09-04 10:00,4,18.4,18.45,18.35,18.38,694
20131201|2013-09-04 10:30,4,18.38,18.43,18.35,18.4,287
20131201|2013-09-04 11:00,4,18.39,18.43,18.36,18.37,458
20131201|2013-09-04 11:30,4,18.38,18.4,18.35,18.38,101
20131201|2013-09-04 12:00,4,18.38,18.42,18.35,18.38,379
20131201|2013-09-04 12:30,4,18.39,18.48,18.37,18.48,161
20131201|2013-09-04 13:00,4,18.48,18.51,18.4,18.45,287
20131201|2013-09-04 13:30,4,18.45,18.53,18.45,18.48,364
20131201|2013-09-04 14:00,4,18.45,18.54,18.4,18.52,421
20131201|2013-09-04 14:30,4,18.5,18.52,18.4,18.43,788
20131201|2013-09-04 15:00,4,18.4,18.48,18.3,18.35,1452
20131201|2013-09-05 07:00,5,18.35,18.35,18.29,18.35,205
20131201|2013-09-05 07:30,5,18.34,18.34,18.27,18.33,230
20131201|2013-09-05 08:00,5,18.3,18.4,18.29,18.4,131
20131201|2013-09-05 08:30,5,18.45,18.48,18.28,18.3,721
20131201|2013-09-05 09:00,5,18.3,18.35,18.26,18.3,1112
20131201|2013-09-05 09:30,5,18.3,18.38,18.3,18.35,441
20131201|2013-09-05 10:00,5,18.37,18.38,18.23,18.25,400
20131201|2013-09-05 10:30,5,18.26,18.3,18.21,18.25,398
20131201|2013-09-05 11:00,5,18.27,18.29,18.2,18.25,243
20131201|2013-09-05 11:30,5,18.28,18.29,18.25,18.28,176
20131201|2013-09-05 12:00,5,18.28,18.3,18.25,18.28,269
20131201|2013-09-05 12:30,5,18.3,18.3,18.2,18.25,270
20131201|2013-09-05 13:00,5,18.28,18.28,18.24,18.25,92
20131201|2013-09-05 13:30,5,18.24,18.3,18.23,18.23,129
20131201|2013-09-05 14:00,5,18.25,18.29,18.22,18.25,257
20131201|2013-09-05 14:30,5,18.3,18.3,18.25,18.3,294
20131201|2013-09-05 15:00,5,18.25,18.35,18.25,18.35,1063
20131201|2013-09-06 07:00,6,18.25,18.25,18.15,18.2,453
20131201|2013-09-06 07:30,6,18.22,18.3,18.09,18.16,268
20131201|2013-09-06 08:00,6,18.15,18.18,18.15,18.17,185
20131201|2013-09-06 08:30,6,18.15,18.85,18.15,18.6,4005
20131201|2013-09-06 09:00,6,18.65,18.85,18.4,18.45,2149
20131201|2013-09-06 09:30,6,18.45,18.48,18.22,18.25,627
20131201|2013-09-06 10:00,6,18.2,18.25,18.15,18.15,802
20131201|2013-09-06 10:30,6,18.13,18.2,18.1,18.15,520
20131201|2013-09-06 11:00,6,18.2,18.25,18.15,18.15,359
20131201|2013-09-06 11:30,6,18.15,18.26,18.15,18.21,182
20131201|2013-09-06 12:00,6,18.2,18.2,18.15,18.17,143
20131201|2013-09-06 12:30,6,18.15,18.18,18.05,18.05,753
20131201|2013-09-06 13:00,6,18.05,18.14,18,18.09,573
20131201|2013-09-06 13:30,6,18.05,18.17,18.05,18.17,281
20131201|2013-09-06 14:00,6,18.15,18.35,18.1,18.18,721
20131201|2013-09-06 14:30,6,18.2,18.42,18.15,18.37,987
20131201|2013-09-06 15:00,6,18.4,18.5,18.35,18.45,1986
20131201|2013-09-09 07:00,9,18.3,18.35,18.3,18.35,107
20131201|2013-09-09 07:30,9,18.3,18.32,18.3,18.3,40
20131201|2013-09-09 08:00,9,18.3,18.35,18.26,18.3,122
20131201|2013-09-09 08:30,9,18.33,18.35,18.23,18.3,779
20131201|2013-09-09 09:00,9,18.28,18.4,18.28,18.35,1257
20131201|2013-09-09 09:30,9,18.35,18.35,18.26,18.29,195
20131201|2013-09-09 10:00,9,18.28,18.3,18.17,18.17,678
20131201|2013-09-09 10:30,9,18.2,18.2,18.08,18.08,267
20131201|2013-09-09 11:00,9,18.07,18.07,17.92,17.92,406
20131201|2013-09-09 11:30,9,17.95,17.98,17.95,17.97,145
20131201|2013-09-09 12:00,9,17.97,18,17.93,17.96,427
20131201|2013-09-09 12:30,9,17.95,17.95,17.9,17.9,161
20131201|2013-09-09 13:00,9,17.9,17.9,17.81,17.81,283
20131201|2013-09-09 13:30,9,17.81,17.85,17.78,17.84,613
20131201|2013-09-09 14:00,9,17.85,17.88,17.82,17.87,308
20131201|2013-09-09 14:30,9,17.89,17.9,17.8,17.85,506
20131201|2013-09-09 15:00,9,17.85,17.89,17.8,17.85,2030
20131201|2013-09-10 07:00,10,17.65,17.69,17.45,17.53,506
20131201|2013-09-10 07:30,10,17.51,17.56,17.5,17.55,217
20131201|2013-09-10 08:00,10,17.55,17.55,17.48,17.52,216
20131201|2013-09-10 08:30,10,17.5,17.6,17.47,17.53,1190
20131201|2013-09-10 09:00,10,17.5,17.55,17.48,17.5,595
20131201|2013-09-10 09:30,10,17.51,17.53,17.45,17.47,216
20131201|2013-09-10 10:00,10,17.49,17.5,17.45,17.5,344
20131201|2013-09-10 10:30,10,17.45,17.59,17.45,17.52,1140
20131201|2013-09-10 11:00,10,17.53,17.55,17.45,17.45,475
20131201|2013-09-10 11:30,10,17.45,17.5,17.45,17.49,174
20131201|2013-09-10 12:00,10,17.49,17.5,17.49,17.49,51
20131201|2013-09-10 12:30,10,17.46,17.48,17.45,17.48,217
20131201|2013-09-10 13:00,10,17.48,17.5,17.45,17.5,101
20131201|2013-09-10 13:30,10,17.5,17.54,17.5,17.54,112
20131201|2013-09-10 14:00,10,17.53,17.53,17.45,17.47,439
20131201|2013-09-10 14:30,10,17.48,17.5,17.4,17.4,1050
20131201|2013-09-10 15:00,10,17.43,17.46,17.35,17.4,2673
20131201|2013-09-11 07:00,11,17.4,17.45,17.27,17.35,740
20131201|2013-09-11 07:30,11,17.35,17.39,17.3,17.38,374
20131201|2013-09-11 08:00,11,17.39,17.44,17.38,17.43,168
20131201|2013-09-11 08:30,11,17.4,17.45,17.35,17.44,525
20131201|2013-09-11 09:00,11,17.44,17.46,17.4,17.43,562
20131201|2013-09-11 09:30,11,17.45,17.45,17.24,17.25,1068
20131201|2013-09-11 10:00,11,17.25,17.25,17.13,17.17,1046
20131201|2013-09-11 10:30,11,17.16,17.17,16.95,17.07,1898
20131201|2013-09-11 11:00,11,17.05,17.12,17,17,941
20131201|2013-09-11 11:30,11,17,17.04,16.98,16.99,656
20131201|2013-09-11 12:00,11,17,17.02,16.97,17,226
20131201|2013-09-11 12:30,11,16.95,16.95,16.9,16.94,448
20131201|2013-09-11 13:00,11,16.94,17.06,16.93,16.95,599
20131201|2013-09-11 13:30,11,17,17.05,16.95,16.98,76
20131201|2013-09-11 14:00,11,17,17.07,16.95,17.07,323
20131201|2013-09-11 14:30,11,17.06,17.06,16.95,16.99,908
20131201|2013-09-11 15:00,11,16.98,17.07,16.97,17.05,2306
20131201|2013-09-12 07:00,12,17,17,16.85,16.95,369
20131201|2013-09-12 07:30,12,16.95,16.98,16.92,16.95,52
20131201|2013-09-12 08:00,12,16.95,17,16.95,17,197
20131201|2013-09-12 08:30,12,16.95,17.05,16.9,16.95,1060
20131201|2013-09-12 09:00,12,16.98,16.98,16.88,16.9,198
20131201|2013-09-12 09:30,12,16.9,16.9,16.82,16.87,480
20131201|2013-09-12 10:00,12,16.87,17,16.86,17,280
20131201|2013-09-12 10:30,12,17,17.09,17,17.01,418
20131201|2013-09-12 11:00,12,17.04,17.11,17.04,17.1,376
20131201|2013-09-12 11:30,12,17.1,17.15,17.09,17.15,149
20131201|2013-09-12 12:00,12,17.13,17.15,17,17,480
20131201|2013-09-12 12:30,12,17.03,17.1,17.02,17.09,85
20131201|2013-09-12 13:00,12,17.08,17.18,17.08,17.15,1178
20131201|2013-09-12 13:30,12,17.19,17.29,17.18,17.24,388
20131201|2013-09-12 14:00,12,17.23,17.28,17.21,17.21,372
20131201|2013-09-12 14:30,12,17.21,17.32,17.21,17.22,985
20131201|2013-09-12 15:00,12,17.23,17.25,17.1,17.15,1346
20131201|2013-09-13 07:00,13,17.15,17.15,17.06,17.08,187
20131201|2013-09-13 07:30,13,17.06,17.1,17.05,17.06,225
20131201|2013-09-13 08:00,13,17.06,17.07,16.88,16.94,1304
20131201|2013-09-13 08:30,13,16.9,17.1,16.85,17.08,2740
20131201|2013-09-13 09:00,13,17.05,17.29,17.05,17.23,1870
20131201|2013-09-13 09:30,13,17.2,17.23,17.07,17.08,479
20131201|2013-09-13 10:00,13,17.08,17.1,17,17.03,316
20131201|2013-09-13 10:30,13,17.03,17.1,17.03,17.06,128
20131201|2013-09-13 11:00,13,17.05,17.08,17,17.02,224
20131201|2013-09-13 11:30,13,17.01,17.04,16.98,17,455
20131201|2013-09-13 12:00,13,17,17.03,17,17.03,111
20131201|2013-09-13 12:30,13,17.03,17.05,17.01,17.05,18
20131201|2013-09-13 13:00,13,17,17.08,17,17.08,583
20131201|2013-09-13 13:30,13,17.1,17.1,17.05,17.07,286
20131201|2013-09-13 14:00,13,17.06,17.09,17.04,17.05,218
20131201|2013-09-13 14:30,13,17.05,17.1,17,17.01,1088
20131201|2013-09-13 15:00,13,17,17.1,16.95,17.1,1874
20131201|2013-09-16 07:00,16,16.8,16.8,16.63,16.77,556
20131201|2013-09-16 07:30,16,16.77,16.84,16.75,16.77,333
20131201|2013-09-16 08:00,16,16.8,16.81,16.77,16.79,236
20131201|2013-09-16 08:30,16,16.78,16.95,16.75,16.83,1634
20131201|2013-09-16 09:00,16,16.83,16.89,16.65,16.7,2378
20131201|2013-09-16 09:30,16,16.7,16.75,16.6,16.73,1289
20131201|2013-09-16 10:00,16,16.71,16.78,16.68,16.69,314
20131201|2013-09-16 10:30,16,16.7,16.7,16.63,16.7,800
20131201|2013-09-16 11:00,16,16.7,16.7,16.65,16.68,305
20131201|2013-09-16 11:30,16,16.68,16.8,16.68,16.78,419
20131201|2013-09-16 12:00,16,16.79,16.85,16.72,16.82,351
20131201|2013-09-16 12:30,16,16.84,17.03,16.83,16.9,579
20131201|2013-09-16 13:00,16,16.9,16.94,16.89,16.89,219
20131201|2013-09-16 13:30,16,16.9,16.98,16.88,16.96,460
20131201|2013-09-16 14:00,16,16.95,16.97,16.85,16.96,352
20131201|2013-09-16 14:30,16,16.96,17.02,16.85,16.88,1205
20131201|2013-09-16 15:00,16,16.85,16.95,16.8,16.85,1287
20131201|2013-09-17 07:00,17,16.9,16.9,16.8,16.85,164
20131201|2013-09-17 07:30,17,16.8,16.83,16.8,16.83,46
20131201|2013-09-17 08:00,17,16.8,16.83,16.75,16.83,123
20131201|2013-09-17 08:30,17,16.8,16.8,16.7,16.72,426
20131201|2013-09-17 09:00,17,16.72,16.75,16.65,16.72,405
20131201|2013-09-17 09:30,17,16.7,16.75,16.65,16.7,1227
20131201|2013-09-17 10:00,17,16.69,16.7,16.67,16.7,566
20131201|2013-09-17 10:30,17,16.7,16.75,16.69,16.7,1761
20131201|2013-09-17 11:00,17,16.69,16.75,16.65,16.65,265
20131201|2013-09-17 11:30,17,16.7,16.75,16.7,16.7,121
20131201|2013-09-17 12:00,17,16.7,16.7,16.65,16.68,256
20131201|2013-09-17 12:30,17,16.68,16.7,16.65,16.67,164
20131201|2013-09-17 13:00,17,16.67,16.72,16.65,16.72,368
20131201|2013-09-17 13:30,17,16.7,16.73,16.68,16.71,204
20131201|2013-09-17 14:00,17,16.75,16.75,16.71,16.72,207
20131201|2013-09-17 14:30,17,16.73,16.8,16.7,16.71,812
20131201|2013-09-17 15:00,17,16.75,16.8,16.71,16.8,3004
20131201|2013-09-18 07:00,18,16.8,16.8,16.7,16.75,388
20131201|2013-09-18 07:30,18,16.75,16.8,16.75,16.8,76
20131201|2013-09-18 08:00,18,16.8,16.85,16.79,16.82,73
20131201|2013-09-18 08:30,18,16.8,16.88,16.7,16.75,930
20131201|2013-09-18 09:00,18,16.75,16.82,16.73,16.82,793
20131201|2013-09-18 09:30,18,16.85,16.92,16.8,16.9,1447
20131201|2013-09-18 10:00,18,16.9,16.96,16.85,16.96,528
20131201|2013-09-18 10:30,18,16.95,16.96,16.88,16.94,512
20131201|2013-09-18 11:00,18,16.94,16.95,16.9,16.9,105
20131201|2013-09-18 11:30,18,16.94,16.94,16.84,16.85,1133
20131201|2013-09-18 12:00,18,16.86,16.87,16.8,16.8,232
20131201|2013-09-18 12:30,18,16.81,16.85,16.75,16.79,814
20131201|2013-09-18 13:00,18,16.75,16.75,16.28,16.47,3010
20131201|2013-09-18 13:30,18,16.47,16.53,16.33,16.34,1389
20131201|2013-09-18 14:00,18,16.33,16.58,16.29,16.5,1213
20131201|2013-09-18 14:30,18,16.52,16.53,16.38,16.4,1202
20131201|2013-09-18 15:00,18,16.45,16.46,16.35,16.4,2390
20131201|2013-09-19 07:00,19,16.31,16.37,16.28,16.35,457
20131201|2013-09-19 07:30,19,16.36,16.42,16.32,16.4,378
20131201|2013-09-19 08:00,19,16.4,16.4,16.32,16.32,229
20131201|2013-09-19 08:30,19,16.32,16.44,16.27,16.34,1505
20131201|2013-09-19 09:00,19,16.35,16.47,16.33,16.41,757
20131201|2013-09-19 09:30,19,16.43,16.53,16.43,16.5,893
20131201|2013-09-19 10:00,19,16.47,16.55,16.47,16.5,1603
20131201|2013-09-19 10:30,19,16.5,16.55,16.45,16.5,1761
20131201|2013-09-19 11:00,19,16.5,16.5,16.39,16.4,653
20131201|2013-09-19 11:30,19,16.4,16.53,16.4,16.52,355
20131201|2013-09-19 12:00,19,16.55,16.59,16.5,16.53,206
20131201|2013-09-19 12:30,19,16.55,16.65,16.52,16.65,233
20131201|2013-09-19 13:00,19,16.65,16.65,16.57,16.6,653
20131201|2013-09-19 13:30,19,16.65,16.7,16.58,16.58,552
20131201|2013-09-19 14:00,19,16.6,16.6,16.52,16.55,453
20131201|2013-09-19 14:30,19,16.55,16.6,16.53,16.57,485
20131201|2013-09-19 15:00,19,16.6,16.61,16.45,16.5,5796
20131201|2013-09-20 07:00,20,16.54,16.66,16.53,16.63,563
20131201|2013-09-20 07:30,20,16.65,16.67,16.61,16.62,425
20131201|2013-09-20 08:00,20,16.62,16.67,16.57,16.58,345
20131201|2013-09-20 08:30,20,16.55,16.79,16.55,16.75,2316
20131201|2013-09-20 09:00,20,16.78,16.78,16.58,16.61,3138
20131201|2013-09-20 09:30,20,16.62,16.64,16.4,16.44,3851
20131201|2013-09-20 10:00,20,16.44,16.6,16.42,16.6,1110
20131201|2013-09-20 10:30,20,16.57,16.79,16.53,16.76,860
20131201|2013-09-20 11:00,20,16.75,16.77,16.65,16.75,801
20131201|2013-09-20 11:30,20,16.75,16.75,16.63,16.65,548
20131201|2013-09-20 12:00,20,16.65,16.75,16.61,16.68,512
20131201|2013-09-20 12:30,20,16.68,16.75,16.63,16.72,290
20131201|2013-09-20 13:00,20,16.75,16.78,16.65,16.7,303
20131201|2013-09-20 13:30,20,16.7,16.8,16.7,16.7,451
20131201|2013-09-20 14:00,20,16.7,16.8,16.68,16.76,548
20131201|2013-09-20 14:30,20,16.8,16.85,16.72,16.83,1231
20131201|2013-09-20 15:00,20,16.8,16.9,16.75,16.75,3404
20131201|2013-09-23 07:00,23,16.85,16.9,16.7,16.74,289
20131201|2013-09-23 07:30,23,16.7,16.74,16.67,16.7,281
20131201|2013-09-23 08:00,23,16.72,16.76,16.7,16.7,185
20131201|2013-09-23 08:30,23,16.7,16.95,16.67,16.94,1212
20131201|2013-09-23 09:00,23,16.93,17.05,16.9,17.02,2241
20131201|2013-09-23 09:30,23,17.05,17.12,16.95,17.12,2593
20131201|2013-09-23 10:00,23,17.1,17.19,17.05,17.05,1364
20131201|2013-09-23 10:30,23,17.05,17.1,17,17.05,464
20131201|2013-09-23 11:00,23,17.05,17.05,16.93,16.95,354
20131201|2013-09-23 11:30,23,16.95,17,16.9,16.9,190
20131201|2013-09-23 12:00,23,16.9,17.05,16.85,16.9,520
20131201|2013-09-23 12:30,23,16.97,17,16.8,16.8,306
20131201|2013-09-23 13:00,23,16.83,17.03,16.8,17.03,549
20131201|2013-09-23 13:30,23,17,17.03,16.85,16.9,628
20131201|2013-09-23 14:00,23,16.9,17,16.85,17,946
20131201|2013-09-23 14:30,23,17,17,16.88,16.95,1350
20131201|2013-09-23 15:00,23,16.95,17.05,16.9,17,3301
20131201|2013-09-24 07:00,24,17,17.05,16.9,16.92,277
20131201|2013-09-24 07:30,24,16.92,16.94,16.9,16.9,79
20131201|2013-09-24 08:00,24,16.91,16.92,16.82,16.83,350
20131201|2013-09-24 08:30,24,16.85,16.93,16.73,16.87,2839
20131201|2013-09-24 09:00,24,16.87,16.97,16.84,16.84,1183
20131201|2013-09-24 09:30,24,16.85,16.86,16.7,16.75,883
20131201|2013-09-24 10:00,24,16.75,16.79,16.7,16.79,624
20131201|2013-09-24 10:30,24,16.77,16.82,16.75,16.77,677
20131201|2013-09-24 11:00,24,16.78,16.79,16.75,16.75,172
20131201|2013-09-24 11:30,24,16.75,16.75,16.69,16.72,477
20131201|2013-09-24 12:00,24,16.7,16.74,16.65,16.65,222
20131201|2013-09-24 12:30,24,16.65,16.7,16.6,16.65,296
20131201|2013-09-24 13:00,24,16.65,16.75,16.65,16.72,323
20131201|2013-09-24 13:30,24,16.7,16.73,16.65,16.7,368
20131201|2013-09-24 14:00,24,16.7,16.81,16.7,16.8,606
20131201|2013-09-24 14:30,24,16.75,16.88,16.75,16.8,1420
20131201|2013-09-24 15:00,24,16.84,16.9,16.75,16.85,4458
20131201|2013-09-25 07:00,25,16.95,16.95,16.85,16.88,225
20131201|2013-09-25 07:30,25,16.86,16.87,16.8,16.81,249
20131201|2013-09-25 08:00,25,16.85,16.9,16.83,16.85,346
20131201|2013-09-25 08:30,25,16.85,17,16.8,16.95,1860
20131201|2013-09-25 09:00,25,16.96,17.05,16.88,16.88,1060
20131201|2013-09-25 09:30,25,16.89,16.9,16.78,16.85,577
20131201|2013-09-25 10:00,25,16.85,16.88,16.73,16.77,356
20131201|2013-09-25 10:30,25,16.77,16.8,16.7,16.77,318
20131201|2013-09-25 11:00,25,16.77,16.86,16.7,16.8,760
20131201|2013-09-25 11:30,25,16.79,16.84,16.76,16.8,186
20131201|2013-09-25 12:00,25,16.79,16.85,16.73,16.85,411
20131201|2013-09-25 12:30,25,16.85,16.97,16.8,16.82,868
20131201|2013-09-25 13:00,25,16.82,16.93,16.8,16.8,530
20131201|2013-09-25 13:30,25,16.85,16.89,16.8,16.85,228
20131201|2013-09-25 14:00,25,16.85,16.85,16.74,16.8,635
20131201|2013-09-25 14:30,25,16.8,16.85,16.7,16.85,839
20131201|2013-09-25 15:00,25,16.8,16.9,16.75,16.85,5082
20131201|2013-09-26 07:00,26,16.71,16.75,16.69,16.7,333
20131201|2013-09-26 07:30,26,16.65,16.68,16.6,16.65,280
20131201|2013-09-26 08:00,26,16.65,16.68,16.63,16.65,242
20131201|2013-09-26 08:30,26,16.65,16.68,16.58,16.58,569
20131201|2013-09-26 09:00,26,16.55,16.62,16.55,16.6,844
20131201|2013-09-26 09:30,26,16.59,16.68,16.52,16.64,913
20131201|2013-09-26 10:00,26,16.65,16.78,16.65,16.67,856
20131201|2013-09-26 10:30,26,16.67,16.72,16.67,16.7,242
20131201|2013-09-26 11:00,26,16.68,16.74,16.66,16.66,341
20131201|2013-09-26 11:30,26,16.67,16.7,16.59,16.68,995
20131201|2013-09-26 12:00,26,16.68,16.68,16.6,16.62,652
20131201|2013-09-26 12:30,26,16.65,16.72,16.62,16.65,547
20131201|2013-09-26 13:00,26,16.65,16.73,16.62,16.7,469
20131201|2013-09-26 13:30,26,16.7,16.78,16.7,16.73,797
20131201|2013-09-26 14:00,26,16.75,16.78,16.65,16.68,1170
20131201|2013-09-26 14:30,26,16.65,16.65,16.5,16.52,2076
20131201|2013-09-26 15:00,26,16.52,16.6,16.45,16.5,4606
20131201|2013-09-27 07:00,27,16.7,16.7,16.65,16.65,411
20131201|2013-09-27 07:30,27,16.65,16.7,16.59,16.6,1096
20131201|2013-09-27 08:00,27,16.6,16.68,16.55,16.63,1506
20131201|2013-09-27 08:30,27,16.65,16.79,16.62,16.79,3202
20131201|2013-09-27 09:00,27,16.77,16.85,16.75,16.77,3211
20131201|2013-09-27 09:30,27,16.75,16.77,16.7,16.7,528
20131201|2013-09-27 10:00,27,16.7,16.8,16.7,16.79,922
20131201|2013-09-27 10:30,27,16.75,16.79,16.7,16.75,855
20131201|2013-09-27 11:00,27,16.75,16.77,16.7,16.7,379
20131201|2013-09-27 11:30,27,16.73,16.76,16.69,16.75,567
20131201|2013-09-27 12:00,27,16.75,16.78,16.7,16.77,299
20131201|2013-09-27 12:30,27,16.77,16.83,16.75,16.83,757
20131201|2013-09-27 13:00,27,16.83,16.92,16.8,16.9,1614
20131201|2013-09-27 13:30,27,16.9,17.03,16.85,16.9,1649
20131201|2013-09-27 14:00,27,16.9,17.06,16.9,16.98,1854
20131201|2013-09-27 14:30,27,16.98,17.03,16.85,16.87,2638
20131201|2013-09-27 15:00,27,16.85,16.9,16.75,16.85,4657
20131201|2013-09-30 07:00,30,17.2,17.4,17.19,17.37,794
20131201|2013-09-30 07:30,30,17.37,17.42,17.25,17.3,431
20131201|2013-09-30 08:00,30,17.3,17.41,17.28,17.4,417
20131201|2013-09-30 08:30,30,17.35,17.45,17.25,17.28,4239
20131201|2013-09-30 09:00,30,17.25,17.4,17.18,17.2,1743
20131201|2013-09-30 09:30,30,17.2,17.33,17.2,17.3,909
20131201|2013-09-30 10:00,30,17.3,17.5,17.28,17.35,2312
20131201|2013-09-30 10:30,30,17.35,17.4,17.3,17.33,934
20131201|2013-09-30 11:00,30,17.32,17.39,17.25,17.3,733
20131201|2013-09-30 11:30,30,17.28,17.28,17.2,17.2,775
20131201|2013-09-30 12:00,30,17.2,17.24,16.95,17.1,1083
20131201|2013-09-30 12:30,30,17.08,17.17,17,17.1,1088
20131201|2013-09-30 13:00,30,17.1,17.19,17.07,17.14,1004
20131201|2013-09-30 13:30,30,17.14,17.16,17.06,17.16,462
20131201|2013-09-30 14:00,30,17.19,17.3,17.17,17.2,1336
20131201|2013-09-30 14:30,30,17.21,17.32,17.19,17.21,1821
20131201|2013-09-30 15:00,30,17.2,17.4,17.18,17.35,3369
20131201|2013-10-01 07:00,1,17.25,17.33,17.2,17.25,576
20131201|2013-10-01 07:30,1,17.25,17.28,17.18,17.18,495
20131201|2013-10-01 08:00,1,17.18,17.3,17.18,17.28,284
20131201|2013-10-01 08:30,1,17.3,17.35,17.15,17.3,1579
20131201|2013-10-01 09:00,1,17.3,17.31,17.08,17.1,1417
20131201|2013-10-01 09:30,1,17.08,17.15,17.03,17.08,979
20131201|2013-10-01 10:00,1,17.08,17.15,17,17.05,906
20131201|2013-10-01 10:30,1,17.09,17.1,16.9,16.9,1058
20131201|2013-10-01 11:00,1,16.9,16.95,16.85,16.88,2498
20131201|2013-10-01 11:30,1,16.88,17.03,16.88,17,615
20131201|2013-10-01 12:00,1,17,17.02,16.9,16.95,470
20131201|2013-10-01 12:30,1,16.95,17,16.93,16.98,202
20131201|2013-10-01 13:00,1,17,17.1,16.97,17.1,295
20131201|2013-10-01 13:30,1,17.05,17.1,17,17,552
20131201|2013-10-01 14:00,1,17.03,17.09,17.03,17.05,495
20131201|2013-10-01 14:30,1,17,17.04,16.83,16.83,950
20131201|2013-10-01 15:00,1,16.8,16.9,16.75,16.85,5190
20131201|2013-10-02 07:00,2,17.05,17.1,17,17.09,679
20131201|2013-10-02 07:30,2,17.07,17.15,17.07,17.12,290
20131201|2013-10-02 08:00,2,17.13,17.17,17.1,17.14,260
20131201|2013-10-02 08:30,2,17.14,17.25,17.1,17.18,1530
20131201|2013-10-02 09:00,2,17.18,17.29,17.15,17.24,2771
20131201|2013-10-02 09:30,2,17.25,17.28,17.15,17.18,1901
20131201|2013-10-02 10:00,2,17.18,17.2,17.05,17.11,492
20131201|2013-10-02 10:30,2,17.12,17.15,17.05,17.1,1293
20131201|2013-10-02 11:00,2,17.1,17.12,17.03,17.08,1171
20131201|2013-10-02 11:30,2,17.08,17.1,17,17.05,655
20131201|2013-10-02 12:00,2,17.07,17.1,16.95,16.95,479
20131201|2013-10-02 12:30,2,16.97,17,16.94,17,409
20131201|2013-10-02 13:00,2,16.98,17.15,16.98,17.05,1922
20131201|2013-10-02 13:30,2,17.09,17.25,17.07,17.2,1072
20131201|2013-10-02 14:00,2,17.18,17.27,17.15,17.2,1380
20131201|2013-10-02 14:30,2,17.19,17.25,17.12,17.15,1774
20131201|2013-10-02 15:00,2,17.15,17.3,17.15,17.25,2787
20131201|2013-10-03 07:00,3,17.26,17.39,17.25,17.35,409
20131201|2013-10-03 07:30,3,17.35,17.35,17.27,17.28,251
20131201|2013-10-03 08:00,3,17.29,17.29,17.2,17.25,1054
20131201|2013-10-03 08:30,3,17.25,17.38,17.2,17.35,1212
20131201|2013-10-03 09:00,3,17.38,17.5,17.37,17.47,1856
20131201|2013-10-03 09:30,3,17.47,17.67,17.47,17.52,2166
20131201|2013-10-03 10:00,3,17.53,17.65,17.45,17.65,1176
20131201|2013-10-03 10:30,3,17.65,18,17.65,17.88,2983
20131201|2013-10-03 11:00,3,17.87,17.94,17.63,17.7,4780
20131201|2013-10-03 11:30,3,17.7,17.8,17.52,17.56,2565
20131201|2013-10-03 12:00,3,17.58,17.62,17.32,17.33,1057
20131201|2013-10-03 12:30,3,17.3,17.55,17.27,17.35,1643
20131201|2013-10-03 13:00,3,17.4,17.72,17.36,17.4,1886
20131201|2013-10-03 13:30,3,17.4,17.57,17.4,17.5,1283
20131201|2013-10-03 14:00,3,17.5,17.53,17.4,17.45,920
20131201|2013-10-03 14:30,3,17.45,17.52,17.35,17.45,2516
20131201|2013-10-03 15:00,3,17.45,17.8,17.45,17.75,4275
20131201|2013-10-04 07:00,4,17.62,17.67,17.6,17.65,371
20131201|2013-10-04 07:30,4,17.65,17.69,17.63,17.63,162
20131201|2013-10-04 08:00,4,17.64,17.7,17.6,17.68,263
20131201|2013-10-04 08:30,4,17.7,17.92,17.62,17.65,3923
20131201|2013-10-04 09:00,4,17.65,17.68,17.45,17.52,2459
20131201|2013-10-04 09:30,4,17.5,17.55,17.43,17.5,1052
20131201|2013-10-04 10:00,4,17.5,17.58,17.45,17.5,949
20131201|2013-10-04 10:30,4,17.52,17.53,17.4,17.43,625
20131201|2013-10-04 11:00,4,17.4,17.42,17.35,17.4,571
20131201|2013-10-04 11:30,4,17.4,17.45,17.3,17.4,714
20131201|2013-10-04 12:00,4,17.4,17.5,17.35,17.5,302
20131201|2013-10-04 12:30,4,17.45,17.5,17.4,17.5,441
20131201|2013-10-04 13:00,4,17.45,17.5,17.35,17.38,899
20131201|2013-10-04 13:30,4,17.39,17.45,17.35,17.4,497
20131201|2013-10-04 14:00,4,17.41,17.52,17.4,17.45,492
20131201|2013-10-04 14:30,4,17.45,17.5,17.35,17.35,1899
20131201|2013-10-04 15:00,4,17.35,17.45,17.3,17.35,5065
20131201|2013-10-07 07:00,7,17.85,17.95,17.8,17.88,800
20131201|2013-10-07 07:30,7,17.86,17.9,17.77,17.82,925
20131201|2013-10-07 08:00,7,17.85,17.9,17.83,17.9,341
20131201|2013-10-07 08:30,7,17.9,17.95,17.67,17.84,3120
20131201|2013-10-07 09:00,7,17.82,17.9,17.75,17.79,2166
20131201|2013-10-07 09:30,7,17.77,17.9,17.75,17.89,1382
20131201|2013-10-07 10:00,7,17.88,18,17.82,17.99,1471
20131201|2013-10-07 10:30,7,18,18.04,17.9,17.93,2159
20131201|2013-10-07 11:00,7,17.9,18.05,17.9,18.04,1433
20131201|2013-10-07 11:30,7,18.05,18.1,17.96,18.05,1383
20131201|2013-10-07 12:00,7,18,18.07,17.95,18.02,725
20131201|2013-10-07 12:30,7,18,18.1,17.99,18.03,750
20131201|2013-10-07 13:00,7,18.03,18.1,17.91,17.95,2880
20131201|2013-10-07 13:30,7,17.95,18,17.89,17.94,631
20131201|2013-10-07 14:00,7,17.91,18.15,17.9,18.12,1142
20131201|2013-10-07 14:30,7,18.11,18.38,18.1,18.35,3550
20131201|2013-10-07 15:00,7,18.35,18.4,18.25,18.32,4272
20131201|2013-10-08 07:00,8,18.25,18.32,18.23,18.26,1123
20131201|2013-10-08 07:30,8,18.25,18.36,18.25,18.35,621
20131201|2013-10-08 08:00,8,18.3,18.43,18.29,18.4,893
20131201|2013-10-08 08:30,8,18.4,18.48,18.3,18.35,4600
20131201|2013-10-08 09:00,8,18.35,18.5,18.34,18.4,2888
20131201|2013-10-08 09:30,8,18.4,18.66,18.4,18.65,2229
20131201|2013-10-08 10:00,8,18.65,18.89,18.55,18.85,3536
20131201|2013-10-08 10:30,8,18.85,18.95,18.75,18.8,4702
20131201|2013-10-08 11:00,8,18.78,18.9,18.7,18.83,1697
20131201|2013-10-08 11:30,8,18.85,18.95,18.75,18.77,1831
20131201|2013-10-08 12:00,8,18.75,18.84,18.71,18.78,1054
20131201|2013-10-08 12:30,8,18.78,18.95,18.73,18.9,1292
20131201|2013-10-08 13:00,8,18.92,19.05,18.85,18.88,2765
20131201|2013-10-08 13:30,8,18.87,19.03,18.8,18.82,2144
20131201|2013-10-08 14:00,8,18.84,18.95,18.65,18.65,5360
20131201|2013-10-08 14:30,8,18.68,18.92,18.66,18.91,3617
20131201|2013-10-08 15:00,8,18.9,19.05,18.84,18.95,3928
20131201|2013-10-09 07:00,9,18.85,18.9,18.8,18.89,1037
20131201|2013-10-09 07:30,9,18.85,18.95,18.85,18.9,208
20131201|2013-10-09 08:00,9,18.9,18.99,18.9,18.97,928
20131201|2013-10-09 08:30,9,19,19.25,18.89,19.04,4700
20131201|2013-10-09 09:00,9,19.05,19.23,18.85,18.89,4507
20131201|2013-10-09 09:30,9,18.9,19.01,18.8,18.99,3905
20131201|2013-10-09 10:00,9,19,19.18,18.87,19.05,4656
20131201|2013-10-09 10:30,9,19.05,19.1,18.85,18.85,2510
20131201|2013-10-09 11:00,9,18.85,18.95,18.8,18.93,1990
20131201|2013-10-09 11:30,9,18.94,19,18.85,18.9,908
20131201|2013-10-09 12:00,9,18.9,18.92,18.45,18.57,6149
20131201|2013-10-09 12:30,9,18.56,18.63,18.45,18.48,1194
20131201|2013-10-09 13:00,9,18.5,18.6,18.4,18.49,2146
20131201|2013-10-09 13:30,9,18.47,18.5,18.3,18.33,2387
20131201|2013-10-09 14:00,9,18.33,18.5,18.33,18.43,1424
20131201|2013-10-09 14:30,9,18.41,18.63,18.32,18.52,2700
20131201|2013-10-09 15:00,9,18.55,18.9,18.52,18.85,6265
20131201|2013-10-10 07:00,10,18.8,18.8,18.75,18.75,96
20131201|2013-10-10 08:00,10,18.34,18.34,18.02,18.1,1431
20131201|2013-10-10 08:30,10,18.09,18.1,17.67,17.84,6104
20131201|2013-10-10 09:00,10,17.83,17.95,17.78,17.79,2716
20131201|2013-10-10 09:30,10,17.79,17.8,17.57,17.73,3732
20131201|2013-10-10 10:00,10,17.71,17.81,17.68,17.73,1823
20131201|2013-10-10 10:30,10,17.7,17.73,17.38,17.42,2814
20131201|2013-10-10 11:00,10,17.45,17.6,17.43,17.51,1187
20131201|2013-10-10 11:30,10,17.5,17.55,17.45,17.48,718
20131201|2013-10-10 12:00,10,17.5,17.6,17.47,17.55,550
20131201|2013-10-10 12:30,10,17.55,17.6,17.5,17.5,823
20131201|2013-10-10 13:00,10,17.53,17.7,17.52,17.6,728
20131201|2013-10-10 13:30,10,17.6,17.63,17.5,17.5,622
20131201|2013-10-10 14:00,10,17.5,17.5,17.26,17.3,3322
20131201|2013-10-10 14:30,10,17.28,17.38,17.25,17.28,2110
20131201|2013-10-10 15:00,10,17.3,17.5,17.25,17.45,7024
20131201|2013-10-11 07:00,11,17.5,17.5,17.22,17.25,516
20131201|2013-10-11 07:30,11,17.25,17.3,17.23,17.3,116
20131201|2013-10-11 08:00,11,17.25,17.35,17.25,17.35,650
20131201|2013-10-11 08:30,11,17.3,17.4,16.99,16.99,3199
20131201|2013-10-11 09:00,11,16.98,17.03,16.87,16.88,2585
20131201|2013-10-11 09:30,11,16.89,17.1,16.87,16.95,1782
20131201|2013-10-11 10:00,11,16.95,17,16.89,16.96,2248
20131201|2013-10-11 10:30,11,16.95,16.96,16.79,16.84,1855
20131201|2013-10-11 11:00,11,16.85,16.85,16.75,16.8,1051
20131201|2013-10-11 11:30,11,16.78,16.85,16.75,16.81,797
20131201|2013-10-11 12:00,11,16.79,16.95,16.78,16.95,912
20131201|2013-10-11 12:30,11,16.95,17.05,16.91,16.97,1233
20131201|2013-10-11 13:00,11,16.98,17.05,16.95,17.05,650
20131201|2013-10-11 13:30,11,17.03,17.1,17.02,17.07,593
20131201|2013-10-11 14:00,11,17.08,17.19,17.05,17.1,1427
20131201|2013-10-11 14:30,11,17.05,17.2,17,17.05,1211
20131201|2013-10-11 15:00,11,17.05,17.05,16.9,16.9,6900
20131201|2013-10-14 07:00,14,17.3,17.54,17.3,17.5,1243
20131201|2013-10-14 07:30,14,17.5,17.53,17.45,17.52,730
20131201|2013-10-14 08:00,14,17.55,17.55,17.48,17.52,1271
20131201|2013-10-14 08:30,14,17.55,17.6,17.4,17.52,3312
20131201|2013-10-14 09:00,14,17.55,17.7,17.5,17.59,2083
20131201|2013-10-14 09:30,14,17.6,17.7,17.52,17.62,1400
20131201|2013-10-14 10:00,14,17.65,17.7,17.6,17.62,1489
20131201|2013-10-14 10:30,14,17.6,17.62,17.26,17.32,2947
20131201|2013-10-14 11:00,14,17.32,17.35,17.12,17.24,2207
20131201|2013-10-14 11:30,14,17.25,17.27,17.05,17.06,1684
20131201|2013-10-14 12:00,14,17.06,17.15,16.88,17.1,2247
20131201|2013-10-14 12:30,14,17.07,17.14,17,17.08,872
20131201|2013-10-14 13:00,14,17.1,17.14,16.98,17.11,3485
20131201|2013-10-14 13:30,14,17.1,17.35,17.05,17.17,2782
20131201|2013-10-14 14:00,14,17.2,17.25,17.03,17.15,2770
20131201|2013-10-14 14:30,14,17.15,17.25,17.1,17.12,2232
20131201|2013-10-14 15:00,14,17.12,17.25,17.1,17.15,4416
20131201|2013-10-15 07:00,15,17.17,17.2,17.1,17.14,675
20131201|2013-10-15 07:30,15,17.14,17.15,17.09,17.13,466
20131201|2013-10-15 08:00,15,17.12,17.26,17.05,17.23,994
20131201|2013-10-15 08:30,15,17.2,17.35,17.12,17.18,3581
20131201|2013-10-15 09:00,15,17.15,17.25,17.1,17.22,1991
20131201|2013-10-15 09:30,15,17.25,17.29,17.13,17.22,1891
20131201|2013-10-15 10:00,15,17.25,17.3,16.96,17,2606
20131201|2013-10-15 10:30,15,17.02,17.25,17.02,17.2,1311
20131201|2013-10-15 11:00,15,17.22,17.32,17.17,17.27,765
20131201|2013-10-15 11:30,15,17.3,17.36,17.2,17.35,868
20131201|2013-10-15 12:00,15,17.35,17.53,17.32,17.51,1445
20131201|2013-10-15 12:30,15,17.55,17.65,17.47,17.47,3065
20131201|2013-10-15 13:00,15,17.45,17.7,17.42,17.67,1395
20131201|2013-10-15 13:30,15,17.7,17.95,17.64,17.73,4487
20131201|2013-10-15 14:00,15,17.71,17.8,17.55,17.65,1992
20131201|2013-10-15 14:30,15,17.64,17.85,17.64,17.8,3060
20131201|2013-10-15 15:00,15,17.85,17.92,17.65,17.66,6510
20131201|2013-10-16 07:00,16,17.6,17.61,17.42,17.42,1062
20131201|2013-10-16 07:30,16,17.45,17.48,17.32,17.34,1258
20131201|2013-10-16 08:00,16,17.34,17.4,17.13,17.23,1425
20131201|2013-10-16 08:30,16,17.2,17.37,16.88,17,5352
20131201|2013-10-16 09:00,16,16.95,17.23,16.93,17.1,4405
20131201|2013-10-16 09:30,16,17.1,17.15,16.94,16.94,2242
20131201|2013-10-16 10:00,16,16.94,16.95,16.45,16.83,9921
20131201|2013-10-16 10:30,16,16.83,16.83,16.6,16.65,2251
20131201|2013-10-16 11:00,16,16.66,16.66,16.4,16.47,4024
20131201|2013-10-16 11:30,16,16.45,16.53,16.39,16.48,2739
20131201|2013-10-16 12:00,16,16.47,16.57,16.38,16.41,1593
20131201|2013-10-16 12:30,16,16.4,16.45,16.3,16.42,913
20131201|2013-10-16 13:00,16,16.45,16.62,16.4,16.62,1292
20131201|2013-10-16 13:30,16,16.65,16.65,16.44,16.53,1801
20131201|2013-10-16 14:00,16,16.5,16.6,16.4,16.46,2012
20131201|2013-10-16 14:30,16,16.5,16.55,16.3,16.34,3638
20131201|2013-10-16 15:00,16,16.34,16.6,16.3,16.45,7248
20131201|2013-10-17 07:00,17,16.55,16.59,16.35,16.43,1942
20131201|2013-10-17 07:30,17,16.45,16.53,16.43,16.5,729
20131201|2013-10-17 08:00,17,16.49,16.58,16.47,16.53,536
20131201|2013-10-17 08:30,17,16.55,16.55,16,16.14,8757
20131201|2013-10-17 09:00,17,16.14,16.15,15.85,15.93,5549
20131201|2013-10-17 09:30,17,15.9,16.07,15.9,15.95,4751
20131201|2013-10-17 10:00,17,15.95,16.05,15.89,15.93,3757
20131201|2013-10-17 10:30,17,15.94,15.95,15.75,15.8,3215
20131201|2013-10-17 11:00,17,15.84,15.9,15.75,15.77,1799
20131201|2013-10-17 11:30,17,15.77,15.8,15.65,15.71,2296
20131201|2013-10-17 12:00,17,15.72,15.9,15.7,15.85,2582
20131201|2013-10-17 12:30,17,15.88,15.95,15.8,15.95,1356
20131201|2013-10-17 13:00,17,15.93,16.02,15.85,15.89,2313
20131201|2013-10-17 13:30,17,15.88,15.9,15.82,15.83,810
20131201|2013-10-17 14:00,17,15.85,15.86,15.8,15.8,1290
20131201|2013-10-17 14:30,17,15.8,15.84,15.68,15.7,3787
20131201|2013-10-17 15:00,17,15.65,15.75,15.55,15.6,4194
20131201|2013-10-18 07:00,18,15.6,15.6,15.42,15.43,1457
20131201|2013-10-18 07:30,18,15.45,15.48,15.43,15.45,260
20131201|2013-10-18 08:00,18,15.43,15.45,15.4,15.43,769
20131201|2013-10-18 08:30,18,15.45,15.45,15.15,15.2,7222
20131201|2013-10-18 09:00,18,15.25,15.35,15.15,15.33,3878
20131201|2013-10-18 09:30,18,15.32,15.39,15.23,15.27,2078
20131201|2013-10-18 10:00,18,15.25,15.3,15.15,15.22,1365
20131201|2013-10-18 10:30,18,15.25,15.35,15.15,15.33,1666
20131201|2013-10-18 11:00,18,15.32,15.38,15.25,15.3,1746
20131201|2013-10-18 11:30,18,15.33,15.4,15.29,15.4,521
20131201|2013-10-18 12:00,18,15.4,15.4,15.3,15.35,363
20131201|2013-10-18 12:30,18,15.34,15.45,15.33,15.4,1975
20131201|2013-10-18 13:00,18,15.42,15.65,15.41,15.53,2774
20131201|2013-10-18 13:30,18,15.5,15.55,15.45,15.55,1310
20131201|2013-10-18 14:00,18,15.55,15.75,15.53,15.68,4077
20131201|2013-10-18 14:30,18,15.69,15.75,15.55,15.55,2036
20131201|2013-10-18 15:00,18,15.55,15.58,15.2,15.25,9805
20131201|2013-10-21 07:00,21,15.3,15.3,15.08,15.1,724
20131201|2013-10-21 07:30,21,15.09,15.15,15.03,15.08,1164
20131201|2013-10-21 08:00,21,15.1,15.1,15,15.07,1251
20131201|2013-10-21 08:30,21,15.05,15.36,15.05,15.2,4098
20131201|2013-10-21 09:00,21,15.2,15.4,15.15,15.35,3475
20131201|2013-10-21 09:30,21,15.32,15.5,15.32,15.45,2600
20131201|2013-10-21 10:00,21,15.42,15.47,15.33,15.4,1551
20131201|2013-10-21 10:30,21,15.4,15.52,15.36,15.4,1230
20131201|2013-10-21 11:00,21,15.39,15.4,15.25,15.3,925
20131201|2013-10-21 11:30,21,15.31,15.4,15.27,15.34,818
20131201|2013-10-21 12:00,21,15.35,15.4,15.3,15.38,1017
20131201|2013-10-21 12:30,21,15.38,15.45,15.35,15.35,779
20131201|2013-10-21 13:00,21,15.39,15.52,15.39,15.48,1068
20131201|2013-10-21 13:30,21,15.46,15.48,15.35,15.4,1070
20131201|2013-10-21 14:00,21,15.35,15.45,15.33,15.43,1261
20131201|2013-10-21 14:30,21,15.43,15.52,15.35,15.45,1638
20131201|2013-10-21 15:00,21,15.45,15.5,15.4,15.45,6201
20131201|2013-10-22 07:00,22,15.4,15.4,15.2,15.22,520
20131201|2013-10-22 07:30,22,15.24,15.26,15.08,15.18,1800
20131201|2013-10-22 08:00,22,15.17,15.18,15.07,15.13,1103
20131201|2013-10-22 08:30,22,15.1,15.25,15.08,15.2,3878
20131201|2013-10-22 09:00,22,15.2,15.32,15.13,15.3,3933
20131201|2013-10-22 09:30,22,15.25,15.5,15.23,15.36,2443
20131201|2013-10-22 10:00,22,15.35,15.45,15.28,15.42,1237
20131201|2013-10-22 10:30,22,15.45,15.45,15.24,15.25,1427
20131201|2013-10-22 11:00,22,15.25,15.45,15.23,15.4,1550
20131201|2013-10-22 11:30,22,15.43,15.5,15.4,15.4,988
20131201|2013-10-22 12:00,22,15.4,15.45,15.3,15.41,1033
20131201|2013-10-22 12:30,22,15.42,15.43,15.3,15.35,2327
20131201|2013-10-22 13:00,22,15.35,15.4,15.25,15.37,1635
20131201|2013-10-22 13:30,22,15.4,15.4,15.27,15.37,2870
20131201|2013-10-22 14:00,22,15.35,15.45,15.31,15.36,2449
20131201|2013-10-22 14:30,22,15.35,15.55,15.35,15.5,2546
20131201|2013-10-22 15:00,22,15.5,15.55,15.45,15.5,6046
20131201|2013-10-23 07:00,23,15.8,15.8,15.62,15.65,633
20131201|2013-10-23 07:30,23,15.65,15.7,15.65,15.65,219
20131201|2013-10-23 08:00,23,15.65,15.68,15.6,15.68,381
20131201|2013-10-23 08:30,23,15.7,15.95,15.6,15.95,3597
20131201|2013-10-23 09:00,23,15.93,16.03,15.81,15.97,5010
20131201|2013-10-23 09:30,23,16,16.05,15.83,15.95,1522
20131201|2013-10-23 10:00,23,15.95,16.05,15.84,15.92,2212
20131201|2013-10-23 10:30,23,15.93,15.95,15.82,15.9,1611
20131201|2013-10-23 11:00,23,15.9,15.95,15.85,15.95,569
20131201|2013-10-23 11:30,23,15.92,15.92,15.8,15.83,838
20131201|2013-10-23 12:00,23,15.83,15.85,15.75,15.79,678
20131201|2013-10-23 12:30,23,15.8,15.85,15.75,15.8,757
20131201|2013-10-23 13:00,23,15.8,15.8,15.73,15.74,565
20131201|2013-10-23 13:30,23,15.72,15.75,15.64,15.72,758
20131201|2013-10-23 14:00,23,15.75,15.8,15.69,15.8,820
20131201|2013-10-23 14:30,23,15.77,15.84,15.73,15.74,2464
20131201|2013-10-23 15:00,23,15.7,15.75,15.5,15.55,5168
20131201|2013-10-24 07:00,24,15.35,15.48,15.35,15.45,399
20131201|2013-10-24 07:30,24,15.46,15.6,15.45,15.57,383
20131201|2013-10-24 08:00,24,15.58,15.62,15.55,15.58,213
20131201|2013-10-24 08:30,24,15.55,15.7,15.48,15.51,2877
20131201|2013-10-24 09:00,24,15.52,15.62,15.45,15.55,1426
20131201|2013-10-24 09:30,24,15.55,15.6,15.48,15.48,921
20131201|2013-10-24 10:00,24,15.5,15.53,15.44,15.45,573
20131201|2013-10-24 10:30,24,15.5,15.5,15.45,15.45,543
20131201|2013-10-24 11:00,24,15.45,15.5,15.45,15.45,167
20131201|2013-10-24 11:30,24,15.47,15.5,15.4,15.4,398
20131201|2013-10-24 12:00,24,15.42,15.55,15.4,15.45,790
20131201|2013-10-24 12:30,24,15.45,15.49,15.45,15.45,141
20131201|2013-10-24 13:00,24,15.48,15.5,15.4,15.47,770
20131201|2013-10-24 13:30,24,15.5,15.5,15.4,15.4,190
20131201|2013-10-24 14:00,24,15.42,15.47,15.4,15.4,846
20131201|2013-10-24 14:30,24,15.45,15.5,15.35,15.43,1205
20131201|2013-10-24 15:00,24,15.45,15.45,15.35,15.4,2575
20131201|2013-10-25 07:00,25,15.39,15.45,15.35,15.42,1006
20131201|2013-10-25 07:30,25,15.44,15.52,15.44,15.46,400
20131201|2013-10-25 08:00,25,15.46,15.52,15.4,15.48,328
20131201|2013-10-25 08:30,25,15.5,15.55,15.43,15.48,2211
20131201|2013-10-25 09:00,25,15.48,15.6,15.43,15.59,1032
20131201|2013-10-25 09:30,25,15.59,15.65,15.5,15.59,1040
20131201|2013-10-25 10:00,25,15.6,15.62,15.55,15.59,1222
20131201|2013-10-25 10:30,25,15.59,15.6,15.53,15.6,908
20131201|2013-10-25 11:00,25,15.58,15.65,15.53,15.55,648
20131201|2013-10-25 11:30,25,15.54,15.55,15.51,15.51,173
20131201|2013-10-25 12:00,25,15.54,15.6,15.5,15.57,229
20131201|2013-10-25 12:30,25,15.58,15.6,15.55,15.6,174
20131201|2013-10-25 13:00,25,15.58,15.6,15.45,15.54,553
20131201|2013-10-25 13:30,25,15.53,15.6,15.52,15.55,230
20131201|2013-10-25 14:00,25,15.55,15.6,15.52,15.55,488
20131201|2013-10-25 14:30,25,15.55,15.55,15.44,15.45,2720
20131201|2013-10-25 15:00,25,15.45,15.5,15.4,15.45,3041
20131201|2013-10-28 07:00,28,15.44,15.58,15.4,15.55,716
20131201|2013-10-28 07:30,28,15.55,15.6,15.53,15.55,628
20131201|2013-10-28 08:00,28,15.55,15.63,15.55,15.58,734
20131201|2013-10-28 08:30,28,15.55,15.65,15.45,15.57,2067
20131201|2013-10-28 09:00,28,15.6,15.6,15.48,15.53,1256
20131201|2013-10-28 09:30,28,15.53,15.65,15.5,15.63,1335
20131201|2013-10-28 10:00,28,15.63,15.67,15.59,15.59,559
20131201|2013-10-28 10:30,28,15.58,15.6,15.55,15.55,464
20131201|2013-10-28 11:00,28,15.56,15.6,15.5,15.55,675
20131201|2013-10-28 11:30,28,15.54,15.6,15.5,15.55,660
20131201|2013-10-28 12:00,28,15.52,15.55,15.5,15.53,483
20131201|2013-10-28 12:30,28,15.55,15.6,15.5,15.53,467
20131201|2013-10-28 13:00,28,15.55,15.6,15.5,15.55,521
20131201|2013-10-28 13:30,28,15.55,15.55,15.49,15.5,750
20131201|2013-10-28 14:00,28,15.5,15.6,15.5,15.54,676
20131201|2013-10-28 14:30,28,15.55,15.65,15.53,15.58,2541
20131201|2013-10-28 15:00,28,15.6,15.6,15.45,15.55,4538
20131201|2013-10-28 15:30,29,15.5,15.62,15.5,15.62,202
20131201|2013-10-28 16:00,29,15.62,15.62,15.6,15.62,12
20131201|2013-10-29 07:00,29,15.55,15.6,15.5,15.58,345
20131201|2013-10-29 07:30,29,15.58,15.58,15.5,15.51,378
20131201|2013-10-29 08:00,29,15.51,15.55,15.5,15.51,443
20131201|2013-10-29 08:30,29,15.55,15.6,15.48,15.55,2783
20131201|2013-10-29 09:00,29,15.6,15.68,15.55,15.6,2332
20131201|2013-10-29 09:30,29,15.6,15.65,15.53,15.65,1491
20131201|2013-10-29 10:00,29,15.63,15.65,15.55,15.55,1326
20131201|2013-10-29 10:30,29,15.55,15.6,15.55,15.55,580
20131201|2013-10-29 11:00,29,15.58,15.6,15.51,15.52,820
20131201|2013-10-29 11:30,29,15.54,15.55,15.5,15.55,262
20131201|2013-10-29 12:00,29,15.54,15.55,15.5,15.53,608
20131201|2013-10-29 12:30,29,15.55,15.55,15.5,15.54,1046
20131201|2013-10-29 13:00,29,15.55,15.55,15.45,15.49,1814
20131201|2013-10-29 13:30,29,15.5,15.5,15.45,15.48,797
20131201|2013-10-29 14:00,29,15.48,15.5,15.45,15.5,1268
20131201|2013-10-29 14:30,29,15.45,15.55,15.45,15.49,1990
20131201|2013-10-29 15:00,29,15.45,15.5,15.45,15.5,3025
20131201|2013-10-29 15:30,30,15.47,15.49,15.45,15.45,82
20131201|2013-10-29 16:00,30,15.45,15.45,15.45,15.45,54
20131201|2013-10-30 07:00,30,15.4,15.5,15.4,15.5,390
20131201|2013-10-30 07:30,30,15.5,15.52,15.47,15.5,212
20131201|2013-10-30 08:00,30,15.53,15.55,15.45,15.45,309
20131201|2013-10-30 08:30,30,15.5,15.62,15.45,15.58,2506
20131201|2013-10-30 09:00,30,15.55,15.62,15.5,15.55,2022
20131201|2013-10-30 09:30,30,15.53,15.59,15.5,15.55,1153
20131201|2013-10-30 10:00,30,15.55,15.58,15.45,15.56,2709
20131201|2013-10-30 10:30,30,15.56,15.68,15.53,15.62,2871
20131201|2013-10-30 11:00,30,15.62,15.64,15.55,15.62,1908
20131201|2013-10-30 11:30,30,15.63,15.63,15.55,15.58,755
20131201|2013-10-30 12:00,30,15.57,15.64,15.55,15.63,758
20131201|2013-10-30 12:30,30,15.63,15.68,15.55,15.59,1170
20131201|2013-10-30 13:00,30,15.6,15.83,15.43,15.71,6376
20131201|2013-10-30 13:30,30,15.7,15.78,15.62,15.7,2834
20131201|2013-10-30 14:00,30,15.7,15.8,15.65,15.77,2283
20131201|2013-10-30 14:30,30,15.77,15.77,15.6,15.66,2188
20131201|2013-10-30 15:00,30,15.65,15.7,15.5,15.5,5343
20131201|2013-10-30 15:30,31,15.55,15.58,15.5,15.55,214
20131201|2013-10-30 16:00,31,15.55,15.55,15.55,15.55,14
20131201|2013-10-31 07:00,31,15.59,15.6,15.5,15.55,316
20131201|2013-10-31 07:30,31,15.55,15.6,15.53,15.6,692
20131201|2013-10-31 08:00,31,15.57,15.61,15.55,15.6,314
20131201|2013-10-31 08:30,31,15.6,15.7,15.5,15.68,2358
20131201|2013-10-31 09:00,31,15.7,15.72,15.6,15.6,1844
20131201|2013-10-31 09:30,31,15.65,15.7,15.53,15.55,1297
20131201|2013-10-31 10:00,31,15.57,15.58,15.4,15.5,1107
20131201|2013-10-31 10:30,31,15.45,15.52,15.44,15.5,691
20131201|2013-10-31 11:00,31,15.5,15.55,15.42,15.5,896
20131201|2013-10-31 11:30,31,15.45,15.5,15.38,15.5,707
20131201|2013-10-31 12:00,31,15.45,15.48,15.4,15.43,247
20131201|2013-10-31 12:30,31,15.45,15.47,15.4,15.45,249
20131201|2013-10-31 13:00,31,15.44,15.46,15.34,15.37,491
20131201|2013-10-31 13:30,31,15.4,15.5,15.35,15.5,1156
20131201|2013-10-31 14:00,31,15.5,15.58,15.47,15.58,1220
20131201|2013-10-31 14:30,31,15.55,15.65,15.5,15.6,1448
20131201|2013-10-31 15:00,31,15.55,15.65,15.45,15.5,5876
20131201|2013-10-31 15:30,1,15.5,15.55,15.49,15.5,523
20131201|2013-10-31 16:00,1,15.5,15.53,15.48,15.48,52
20131201|2013-11-01 07:00,1,15.5,15.5,15.43,15.45,194
20131201|2013-11-01 07:30,1,15.45,15.45,15.4,15.45,128
20131201|2013-11-01 08:00,1,15.45,15.45,15.41,15.45,170
20131201|2013-11-01 08:30,1,15.45,15.5,15.37,15.4,1793
20131201|2013-11-01 09:00,1,15.45,15.5,15.35,15.5,2544
20131201|2013-11-01 09:30,1,15.5,15.55,15.4,15.44,1415
20131201|2013-11-01 10:00,1,15.44,15.64,15.43,15.63,3047
20131201|2013-11-01 10:30,1,15.63,15.67,15.6,15.65,1308
20131201|2013-11-01 11:00,1,15.65,15.67,15.55,15.55,887
20131201|2013-11-01 11:30,1,15.56,15.6,15.5,15.59,668
20131201|2013-11-01 12:00,1,15.6,15.65,15.56,15.58,1200
20131201|2013-11-01 12:30,1,15.57,15.62,15.5,15.53,1089
20131201|2013-11-01 13:00,1,15.54,15.55,15.51,15.52,271
20131201|2013-11-01 13:30,1,15.52,15.56,15.5,15.55,899
20131201|2013-11-01 14:00,1,15.55,15.58,15.5,15.52,919
20131201|2013-11-01 14:30,1,15.5,15.55,15.45,15.54,1401
20131201|2013-11-01 15:00,1,15.55,15.6,15.5,15.55,6617
20131201|2013-11-04 07:00,4,15.5,15.52,15.45,15.45,269
20131201|2013-11-04 07:30,4,15.5,15.5,15.4,15.41,1281
20131201|2013-11-04 08:00,4,15.42,15.45,15.4,15.42,474
20131201|2013-11-04 08:30,4,15.45,15.5,15.4,15.47,1851
20131201|2013-11-04 09:00,4,15.47,15.5,15.44,15.44,1197
20131201|2013-11-04 09:30,4,15.44,15.44,15.35,15.41,1143
20131201|2013-11-04 10:00,4,15.43,15.45,15.35,15.35,1490
20131201|2013-11-04 10:30,4,15.35,15.4,15.35,15.35,907
20131201|2013-11-04 11:00,4,15.35,15.38,15.3,15.33,867
20131201|2013-11-04 11:30,4,15.33,15.35,15.3,15.35,588
20131201|2013-11-04 12:00,4,15.35,15.38,15.3,15.32,538
20131201|2013-11-04 12:30,4,15.3,15.35,15.29,15.3,688
20131201|2013-11-04 13:00,4,15.3,15.35,15.25,15.25,1052
20131201|2013-11-04 13:30,4,15.25,15.25,15.15,15.15,797
20131201|2013-11-04 14:00,4,15.18,15.25,15.15,15.22,1678
20131201|2013-11-04 14:30,4,15.24,15.25,15.1,15.16,2247
20131201|2013-11-04 15:00,4,15.15,15.2,15.05,15.1,5116
20131201|2013-11-04 15:30,5,15.1,15.12,15.05,15.06,300
20131201|2013-11-04 16:00,5,15.08,15.1,15.07,15.1,75
20131201|2013-11-05 07:00,5,15.2,15.25,15.17,15.2,88
20131201|2013-11-05 07:30,5,15.18,15.35,15.15,15.33,1009
20131201|2013-11-05 08:00,5,15.3,15.33,15.22,15.25,542
20131201|2013-11-05 08:30,5,15.23,15.3,15.17,15.26,2898
20131201|2013-11-05 09:00,5,15.25,15.3,15.2,15.23,2860
20131201|2013-11-05 09:30,5,15.23,15.25,15.1,15.14,1316
20131201|2013-11-05 10:00,5,15.14,15.23,15.1,15.19,1863
20131201|2013-11-05 10:30,5,15.19,15.2,15.1,15.14,281
20131201|2013-11-05 11:00,5,15.12,15.15,15.08,15.1,907
20131201|2013-11-05 11:30,5,15.1,15.15,15.09,15.12,1216
20131201|2013-11-05 12:00,5,15.13,15.14,15.1,15.12,158
20131201|2013-11-05 12:30,5,15.12,15.2,15.1,15.17,1010
20131201|2013-11-05 13:00,5,15.17,15.2,15.12,15.13,630
20131201|2013-11-05 13:30,5,15.15,15.15,15.11,15.13,318
20131201|2013-11-05 14:00,5,15.13,15.16,15.09,15.16,1299
20131201|2013-11-05 14:30,5,15.15,15.2,15.1,15.18,1242
20131201|2013-11-05 15:00,5,15.16,15.25,15.15,15.15,2434
20131201|2013-11-05 15:30,6,15.2,15.2,15.15,15.18,191
20131201|2013-11-05 16:00,6,15.15,15.18,15.15,15.15,71
20131201|2013-11-06 07:00,6,15.04,15.05,15,15,139
20131201|2013-11-06 07:30,6,15.04,15.04,14.98,15.03,497
20131201|2013-11-06 08:00,6,15,15.04,14.97,15,360
20131201|2013-11-06 08:30,6,15,15.06,14.9,14.97,2836
20131201|2013-11-06 09:00,6,14.99,15.1,14.96,15.1,1410
20131201|2013-11-06 09:30,6,15.1,15.15,15.05,15.12,2835
20131201|2013-11-06 10:00,6,15.14,15.2,15.05,15.09,2740
20131201|2013-11-06 10:30,6,15.08,15.12,15.03,15.03,1454
20131201|2013-11-06 11:00,6,15.05,15.08,14.99,14.99,965
20131201|2013-11-06 11:30,6,14.99,15.03,14.95,14.98,535
20131201|2013-11-06 12:00,6,15,15.05,14.95,15,299
20131201|2013-11-06 12:30,6,14.97,15,14.95,14.99,768
20131201|2013-11-06 13:00,6,15,15.05,14.97,15.03,444
20131201|2013-11-06 13:30,6,15.05,15.05,14.97,14.98,882
20131201|2013-11-06 14:00,6,14.95,15.05,14.95,14.99,1422
20131201|2013-11-06 14:30,6,15,15,14.9,14.92,2111
20131201|2013-11-06 15:00,6,14.9,15,14.9,14.9,5729
20131201|2013-11-06 15:30,7,14.9,14.95,14.9,14.95,208
20131201|2013-11-06 16:00,7,14.95,14.97,14.95,14.96,67
20131201|2013-11-07 06:30,7,14.82,14.82,14.82,14.82,5
20131201|2013-11-07 07:00,7,14.82,14.85,14.75,14.83,488
20131201|2013-11-07 07:30,7,14.83,14.9,14.79,14.85,423
20131201|2013-11-07 08:00,7,14.85,14.9,14.85,14.85,183
20131201|2013-11-07 08:30,7,14.85,14.96,14.8,14.92,3188
20131201|2013-11-07 09:00,7,14.95,15.1,14.85,15,1723
20131201|2013-11-07 09:30,7,15,15.15,14.93,15.01,3099
20131201|2013-11-07 10:00,7,15,15.2,14.95,15.15,4057
20131201|2013-11-07 10:30,7,15.12,15.14,15,15,818
20131201|2013-11-07 11:00,7,15,15.03,14.9,14.99,1589
20131201|2013-11-07 11:30,7,14.95,15.05,14.94,15.02,1277
20131201|2013-11-07 12:00,7,15.05,15.17,15.02,15.13,1648
20131201|2013-11-07 12:30,7,15.13,15.2,15.1,15.15,1087
20131201|2013-11-07 13:00,7,15.18,15.37,15.18,15.35,4508
20131201|2013-11-07 13:30,7,15.33,15.4,15.23,15.25,2771
20131201|2013-11-07 14:00,7,15.25,15.37,15.2,15.36,1532
20131201|2013-11-07 14:30,7,15.37,15.55,15.3,15.4,8589
20131201|2013-11-07 15:00,7,15.44,15.47,15.35,15.35,4271
20131201|2013-11-07 15:30,8,15.35,15.4,15.35,15.38,60
20131201|2013-11-07 16:00,8,15.35,15.4,15.35,15.4,105
20131201|2013-11-08 07:00,8,15.38,15.45,15.33,15.33,492
20131201|2013-11-08 07:30,8,15.37,15.5,15.2,15.37,3369
20131201|2013-11-08 08:00,8,15.37,15.39,15.1,15.25,2414
20131201|2013-11-08 08:30,8,15.29,15.31,15.08,15.2,7035
20131201|2013-11-08 09:00,8,15.19,15.2,14.9,14.93,3314
20131201|2013-11-08 09:30,8,14.93,15.04,14.85,14.98,2993
20131201|2013-11-08 10:00,8,14.99,15,14.9,14.96,1436
20131201|2013-11-08 10:30,8,14.95,15,14.9,14.92,1129
20131201|2013-11-08 11:00,8,14.93,14.95,14.85,14.91,2258
20131201|2013-11-08 11:30,8,14.91,14.95,14.9,14.9,274
20131201|2013-11-08 12:00,8,14.94,14.95,14.87,14.9,352
20131201|2013-11-08 12:30,8,14.9,14.93,14.85,14.9,523
20131201|2013-11-08 13:00,8,14.9,14.93,14.85,14.9,1306
20131201|2013-11-08 13:30,8,14.9,14.95,14.85,14.9,599
20131201|2013-11-08 14:00,8,14.91,14.95,14.85,14.91,584
20131201|2013-11-08 14:30,8,14.92,14.95,14.8,14.83,1792
20131201|2013-11-08 15:00,8,14.83,14.85,14.79,14.85,7158
20131201|2013-11-11 07:00,11,14.78,14.85,14.77,14.85,172
20131201|2013-11-11 07:30,11,14.82,14.85,14.82,14.82,86
20131201|2013-11-11 08:00,11,14.85,14.85,14.79,14.8,749
20131201|2013-11-11 08:30,11,14.85,14.9,14.78,14.8,3801
20131201|2013-11-11 09:00,11,14.83,14.89,14.82,14.85,1209
20131201|2013-11-11 09:30,11,14.9,14.9,14.84,14.88,1287
20131201|2013-11-11 10:00,11,14.85,14.9,14.8,14.85,1138
20131201|2013-11-11 10:30,11,14.8,14.85,14.8,14.8,830
20131201|2013-11-11 11:00,11,14.82,14.85,14.8,14.84,949
20131201|2013-11-11 11:30,11,14.83,14.9,14.83,14.87,1215
20131201|2013-11-11 12:00,11,14.85,14.9,14.8,14.87,1201
20131201|2013-11-11 12:30,11,14.9,14.9,14.8,14.85,2090
20131201|2013-11-11 13:00,11,14.84,14.85,14.8,14.83,720
20131201|2013-11-11 13:30,11,14.85,14.85,14.8,14.83,869
20131201|2013-11-11 14:00,11,14.85,14.85,14.8,14.83,933
20131201|2013-11-11 14:30,11,14.83,14.85,14.8,14.85,1790
20131201|2013-11-11 15:00,11,14.8,14.85,14.7,14.7,7081
20131201|2013-11-11 15:30,12,14.75,14.8,14.73,14.77,345
20131201|2013-11-11 16:00,12,14.78,14.8,14.78,14.8,43
20131201|2013-11-12 07:00,12,14.87,14.92,14.83,14.88,651
20131201|2013-11-12 07:30,12,14.87,14.88,14.84,14.86,318
20131201|2013-11-12 08:00,12,14.87,14.87,14.8,14.84,304
20131201|2013-11-12 08:30,12,14.85,14.9,14.75,14.76,2832
20131201|2013-11-12 09:00,12,14.76,14.82,14.7,14.73,2035
20131201|2013-11-12 09:30,12,14.74,14.8,14.7,14.76,1154
20131201|2013-11-12 10:00,12,14.77,14.77,14.7,14.7,1669
20131201|2013-11-12 10:30,12,14.74,14.83,14.7,14.76,1716
20131201|2013-11-12 11:00,12,14.75,14.85,14.7,14.84,725
20131201|2013-11-12 11:30,12,14.85,14.85,14.8,14.8,1015
20131201|2013-11-12 12:00,12,14.82,14.85,14.75,14.84,1692
20131201|2013-11-12 12:30,12,14.85,14.95,14.84,14.85,1960
20131201|2013-11-12 13:00,12,14.85,14.9,14.8,14.8,1716
20131201|2013-11-12 13:30,12,14.8,14.85,14.75,14.75,1029
20131201|2013-11-12 14:00,12,14.75,14.8,14.73,14.75,2140
20131201|2013-11-12 14:30,12,14.75,14.85,14.75,14.79,3703
20131201|2013-11-12 15:00,12,14.78,14.85,14.75,14.75,3077
20131201|2013-11-12 16:00,13,14.75,14.77,14.75,14.77,34
20131201|2013-11-13 07:00,13,14.85,15.03,14.85,14.98,1070
20131201|2013-11-13 07:30,13,15,15.05,14.95,15,773
20131201|2013-11-13 08:00,13,15,15,14.95,14.95,542
20131201|2013-11-13 08:30,13,14.95,15,14.85,14.89,6866
20131201|2013-11-13 09:00,13,14.88,14.95,14.85,14.9,3060
20131201|2013-11-13 09:30,13,14.9,14.93,14.8,14.84,1942
20131201|2013-11-13 10:00,13,14.8,14.95,14.8,14.85,4282
20131201|2013-11-13 10:30,13,14.85,14.9,14.8,14.8,2617
20131201|2013-11-13 11:00,13,14.8,14.85,14.75,14.77,2330
20131201|2013-11-13 11:30,13,14.75,14.8,14.7,14.7,1600
20131201|2013-11-13 12:00,13,14.7,14.75,14.7,14.7,1013
20131201|2013-11-13 12:30,13,14.7,14.75,14.65,14.73,2984
20131201|2013-11-13 13:00,13,14.73,14.75,14.7,14.7,972
20131201|2013-11-13 13:30,13,14.73,14.75,14.7,14.7,685
20131201|2013-11-13 14:00,13,14.7,14.75,14.65,14.7,3205
20131201|2013-11-13 14:30,13,14.71,14.75,14.65,14.7,2257
20131201|2013-11-13 15:00,13,14.7,14.75,14.6,14.6,6696
20131201|2013-11-13 15:30,14,14.65,14.65,14.6,14.62,998
20131201|2013-11-13 16:00,14,14.62,14.67,14.62,14.67,464
20131201|2013-11-14 02:00,14,14.63,14.65,14.6,14.65,13
20131201|2013-11-14 02:30,14,14.56,14.58,14.5,14.58,137
20131201|2013-11-14 03:00,14,14.55,14.59,14.55,14.59,33
20131201|2013-11-14 04:00,14,14.55,14.55,14.5,14.53,224
20131201|2013-11-14 04:30,14,14.5,14.56,14.5,14.56,67
20131201|2013-11-14 05:00,14,14.55,14.61,14.55,14.58,99
20131201|2013-11-14 05:30,14,14.55,14.61,14.55,14.6,65
20131201|2013-11-14 06:00,14,14.6,14.67,14.6,14.65,284
20131201|2013-11-14 06:30,14,14.65,14.67,14.65,14.65,111
20131201|2013-11-14 07:00,14,14.67,14.7,14.62,14.62,44
20131201|2013-11-14 07:30,14,14.62,14.65,14.6,14.63,173
20131201|2013-11-14 08:00,14,14.65,14.7,14.65,14.69,363
20131201|2013-11-14 08:30,14,14.65,14.75,14.6,14.69,5429
20131201|2013-11-14 09:00,14,14.7,14.75,14.65,14.68,3899
20131201|2013-11-14 09:30,14,14.65,14.7,14.6,14.6,1861
20131201|2013-11-14 10:00,14,14.6,14.65,14.55,14.62,3679
20131201|2013-11-14 10:30,14,14.65,14.65,14.6,14.6,931
20131201|2013-11-14 11:00,14,14.6,14.65,14.55,14.6,2061
20131201|2013-11-14 11:30,14,14.61,14.62,14.55,14.61,1183
20131201|2013-11-14 12:00,14,14.61,14.65,14.55,14.55,489
20131201|2013-11-14 12:30,14,14.55,14.6,14.55,14.55,1864
20131201|2013-11-14 13:00,14,14.55,14.6,14.55,14.55,929
20131201|2013-11-14 13:30,14,14.55,14.6,14.55,14.55,1032
20131201|2013-11-14 14:00,14,14.55,14.6,14.5,14.6,1173
20131201|2013-11-14 14:30,14,14.55,14.6,14.55,14.59,1613
20131201|2013-11-14 15:00,14,14.6,14.6,14.5,14.6,5046
20131201|2013-11-14 15:30,15,14.55,14.6,14.53,14.59,164
20131201|2013-11-14 16:00,15,14.56,14.58,14.56,14.57,52
20131201|2013-11-15 02:00,15,14.55,14.55,14.5,14.55,12
20131201|2013-11-15 02:30,15,14.55,14.6,14.55,14.6,43
20131201|2013-11-15 03:00,15,14.55,14.6,14.55,14.6,5
20131201|2013-11-15 03:30,15,14.55,14.55,14.55,14.55,15
20131201|2013-11-15 04:00,15,14.55,14.55,14.55,14.55,5
20131201|2013-11-15 04:30,15,14.5,14.55,14.5,14.55,28
20131201|2013-11-15 05:00,15,14.5,14.52,14.45,14.5,265
20131201|2013-11-15 05:30,15,14.5,14.5,14.5,14.5,4
20131201|2013-11-15 06:00,15,14.45,14.49,14.45,14.47,9
20131201|2013-11-15 06:30,15,14.48,14.5,14.45,14.5,268
20131201|2013-11-15 07:00,15,14.45,14.49,14.45,14.45,159
20131201|2013-11-15 07:30,15,14.47,14.5,14.43,14.45,539
20131201|2013-11-15 08:00,15,14.48,14.5,14.45,14.45,229
20131201|2013-11-15 08:30,15,14.5,14.5,14.4,14.43,3752
20131201|2013-11-15 09:00,15,14.43,14.5,14.35,14.42,5099
20131201|2013-11-15 09:30,15,14.42,14.45,14.4,14.4,1298
20131201|2013-11-15 10:00,15,14.4,14.45,14.4,14.41,2954
20131201|2013-11-15 10:30,15,14.4,14.5,14.4,14.48,4980
20131201|2013-11-15 11:00,15,14.5,14.5,14.4,14.4,2159
20131201|2013-11-15 11:30,15,14.4,14.45,14.4,14.4,1803
20131201|2013-11-15 12:00,15,14.4,14.45,14.4,14.4,1605
20131201|2013-11-15 12:30,15,14.45,14.45,14.4,14.4,1186
20131201|2013-11-15 13:00,15,14.42,14.45,14.4,14.43,1095
20131201|2013-11-15 13:30,15,14.43,14.45,14.4,14.42,1445
20131201|2013-11-15 14:00,15,14.4,14.45,14.35,14.35,2900
20131201|2013-11-15 14:30,15,14.4,14.45,14.35,14.35,4601
20131201|2013-11-15 15:00,15,14.4,14.4,14.3,14.35,7378
20131201|2013-11-18 02:00,18,14.41,14.41,14.4,14.4,17
20131201|2013-11-18 02:30,18,14.35,14.35,14.33,14.35,24
20131201|2013-11-18 03:00,18,14.35,14.4,14.35,14.4,24
20131201|2013-11-18 03:30,18,14.35,14.35,14.32,14.33,26
20131201|2013-11-18 04:00,18,14.3,14.32,14.3,14.32,24
20131201|2013-11-18 04:30,18,14.35,14.35,14.28,14.28,11
20131201|2013-11-18 05:00,18,14.31,14.31,14.28,14.29,35
20131201|2013-11-18 05:30,18,14.3,14.3,14.25,14.25,27
20131201|2013-11-18 06:00,18,14.25,14.3,14.24,14.25,69
20131201|2013-11-18 06:30,18,14.25,14.3,14.2,14.25,480
20131201|2013-11-18 07:00,18,14.26,14.28,14.2,14.25,557
20131201|2013-11-18 07:30,18,14.2,14.3,14.2,14.23,624
20131201|2013-11-18 08:00,18,14.2,14.23,14.1,14.15,1851
20131201|2013-11-18 08:30,18,14.15,14.3,14.1,14.3,4308
20131201|2013-11-18 09:00,18,14.26,14.3,14.15,14.19,4054
20131201|2013-11-18 09:30,18,14.15,14.2,14.15,14.15,1950
20131201|2013-11-18 10:00,18,14.2,14.2,14.1,14.1,2513
20131201|2013-11-18 10:30,18,14.1,14.15,14.1,14.1,1618
20131201|2013-11-18 11:00,18,14.1,14.15,14,14.05,3241
20131201|2013-11-18 11:30,18,14.05,14.1,14.05,14.05,1940
20131201|2013-11-18 12:00,18,14.05,14.1,14.05,14.08,916
20131201|2013-11-18 12:30,18,14.05,14.1,14.05,14.05,1649
20131201|2013-11-18 13:00,18,14.08,14.1,14,14,2069
20131201|2013-11-18 13:30,18,14,14.15,14,14.1,4286
20131201|2013-11-18 14:00,18,14.1,14.45,14.1,14.34,8691
20131201|2013-11-18 14:30,18,14.35,14.42,14.33,14.35,3215
20131201|2013-11-18 15:00,18,14.4,14.4,14.25,14.25,7288
20131201|2013-11-18 15:30,19,14.3,14.34,14.28,14.3,154
20131201|2013-11-18 16:00,19,14.33,14.35,14.3,14.35,5
20131201|2013-11-19 02:00,19,14.25,14.35,14.25,14.35,24
20131201|2013-11-19 02:30,19,14.35,14.35,14.33,14.35,33
20131201|2013-11-19 03:00,19,14.4,14.4,14.35,14.4,15
20131201|2013-11-19 03:30,19,14.4,14.4,14.4,14.4,2
20131201|2013-11-19 04:00,19,14.4,14.4,14.35,14.38,144
20131201|2013-11-19 04:30,19,14.4,14.4,14.34,14.34,109
20131201|2013-11-19 05:00,19,14.4,14.4,14.35,14.35,188
20131201|2013-11-19 05:30,19,14.35,14.41,14.35,14.4,89
20131201|2013-11-19 06:00,19,14.35,14.45,14.35,14.41,134
20131201|2013-11-19 06:30,19,14.41,14.42,14.36,14.38,216
20131201|2013-11-19 07:00,19,14.4,14.4,14.3,14.35,526
20131201|2013-11-19 07:30,19,14.35,14.4,14.25,14.25,425
20131201|2013-11-19 08:00,19,14.28,14.3,14.2,14.26,364
20131201|2013-11-19 08:30,19,14.27,14.45,14.2,14.25,5290
20131201|2013-11-19 09:00,19,14.25,14.45,14.2,14.42,7262
20131201|2013-11-19 09:30,19,14.42,14.45,14.3,14.4,2963
20131201|2013-11-19 10:00,19,14.35,14.5,14.35,14.5,1591
20131201|2013-11-19 10:30,19,14.45,14.55,14.45,14.5,3431
20131201|2013-11-19 11:00,19,14.45,14.5,14.35,14.4,3356
20131201|2013-11-19 11:30,19,14.35,14.5,14.35,14.49,2147
20131201|2013-11-19 12:00,19,14.49,14.55,14.45,14.55,3427
20131201|2013-11-19 12:30,19,14.56,14.67,14.52,14.65,4774
20131201|2013-11-19 13:00,19,14.65,14.73,14.55,14.7,3498
20131201|2013-11-19 13:30,19,14.7,14.7,14.5,14.6,3324
20131201|2013-11-19 14:00,19,14.55,14.65,14.45,14.55,3981
20131201|2013-11-19 14:30,19,14.5,14.6,14.5,14.5,3456
20131201|2013-11-19 15:00,19,14.55,14.58,14.45,14.45,8055
20131201|2013-11-19 15:30,20,14.5,14.52,14.48,14.5,588
20131201|2013-11-19 16:00,20,14.5,14.5,14.5,14.5,20
20131201|2013-11-20 02:00,20,14.55,14.55,14.5,14.53,15
20131201|2013-11-20 02:30,20,14.55,14.55,14.45,14.5,113
20131201|2013-11-20 03:00,20,14.5,14.5,14.5,14.5,20
20131201|2013-11-20 03:30,20,14.55,14.55,14.5,14.5,33
20131201|2013-11-20 04:00,20,14.48,14.48,14.45,14.48,14
20131201|2013-11-20 04:30,20,14.5,14.5,14.5,14.5,25
20131201|2013-11-20 05:00,20,14.5,14.55,14.5,14.55,97
20131201|2013-11-20 05:30,20,14.52,14.52,14.52,14.52,3
20131201|2013-11-20 06:00,20,14.5,14.51,14.5,14.51,18
20131201|2013-11-20 06:30,20,14.5,14.56,14.47,14.55,318
20131201|2013-11-20 07:00,20,14.55,14.61,14.5,14.61,808
20131201|2013-11-20 07:30,20,14.6,14.62,14.53,14.55,838
20131201|2013-11-20 08:00,20,14.55,14.75,14.54,14.7,4045
20131201|2013-11-20 08:30,20,14.65,14.7,14.5,14.5,9267
20131201|2013-11-20 09:00,20,14.5,14.55,14.3,14.4,9057
20131201|2013-11-20 09:30,20,14.39,14.45,14.2,14.25,7962
20131201|2013-11-20 10:00,20,14.2,14.3,14.15,14.24,7774
20131201|2013-11-20 10:30,20,14.24,14.25,14.05,14.1,6786
20131201|2013-11-20 11:00,20,14.1,14.15,13.95,14.04,9724
20131201|2013-11-20 11:30,20,14.05,14.1,14,14,3462
20131201|2013-11-20 12:00,20,14.04,14.05,13.95,13.95,4536
20131201|2013-11-20 12:30,20,13.98,14.1,13.95,14.05,4247
20131201|2013-11-20 13:00,20,14.07,14.2,14,14.1,11334
20131201|2013-11-20 13:30,20,14.07,14.2,14.03,14.15,5920
20131201|2013-11-20 14:00,20,14.15,14.36,14.15,14.2,6867
20131201|2013-11-20 14:30,20,14.2,14.3,14.15,14.2,7344
20131201|2013-11-20 15:00,20,14.25,14.25,14.1,14.15,9590
20131201|2013-11-20 15:30,21,14.13,14.2,14.11,14.15,401
20131201|2013-11-20 16:00,21,14.13,14.15,14.13,14.15,104
20131201|2013-11-21 02:00,21,14.15,14.3,14.15,14.25,130
20131201|2013-11-21 02:30,21,14.25,14.25,14.2,14.25,77
20131201|2013-11-21 03:00,21,14.2,14.25,14.2,14.2,54
20131201|2013-11-21 03:30,21,14.15,14.15,14.15,14.15,55
20131201|2013-11-21 04:00,21,14.15,14.15,14.15,14.15,59
20131201|2013-11-21 04:30,21,14.15,14.15,14.09,14.09,50
20131201|2013-11-21 05:00,21,14.1,14.15,14.09,14.15,13
20131201|2013-11-21 05:30,21,14.15,14.15,14.15,14.15,50
20131201|2013-11-21 06:00,21,14.1,14.13,14.1,14.1,8
20131201|2013-11-21 06:30,21,14.11,14.12,14.1,14.1,92
20131201|2013-11-21 07:00,21,14.09,14.09,14,14.05,270
20131201|2013-11-21 07:30,21,14.05,14.1,14.05,14.05,191
20131201|2013-11-21 08:00,21,14.05,14.1,14.02,14.08,1176
20131201|2013-11-21 08:30,21,14.1,14.1,13.99,14.01,3514
20131201|2013-11-21 09:00,21,14,14.05,13.95,14,3021
20131201|2013-11-21 09:30,21,14,14.05,13.85,14.05,8154
20131201|2013-11-21 10:00,21,14.05,14.05,13.93,14,3461
20131201|2013-11-21 10:30,21,14,14,13.83,13.85,9550
20131201|2013-11-21 11:00,21,13.86,13.9,13.75,13.82,9888
20131201|2013-11-21 11:30,21,13.8,13.83,13.7,13.82,7940
20131201|2013-11-21 12:00,21,13.82,13.85,13.7,13.75,4287
20131201|2013-11-21 12:30,21,13.75,13.8,13.7,13.75,3602
20131201|2013-11-21 13:00,21,13.75,13.75,13.65,13.7,7226
20131201|2013-11-21 13:30,21,13.7,13.7,13.64,13.65,4152
20131201|2013-11-21 14:00,21,13.7,13.72,13.6,13.7,8517
20131201|2013-11-21 14:30,21,13.68,13.81,13.65,13.78,4159
20131201|2013-11-21 15:00,21,13.8,13.8,13.65,13.69,6058
20131201|2013-11-21 15:30,22,13.7,13.75,13.69,13.75,496
20131201|2013-11-21 16:00,22,13.75,13.75,13.73,13.73,149
20131201|2013-11-22 02:00,22,13.75,13.8,13.75,13.75,7
20131201|2013-11-22 03:00,22,13.75,13.75,13.75,13.75,15
20131201|2013-11-22 03:30,22,13.75,13.75,13.75,13.75,10
20131201|2013-11-22 04:00,22,13.8,13.8,13.75,13.77,52
20131201|2013-11-22 04:30,22,13.75,13.8,13.75,13.78,13
20131201|2013-11-22 05:00,22,13.8,13.8,13.8,13.8,1
20131201|2013-11-22 05:30,22,13.77,13.8,13.77,13.8,10
20131201|2013-11-22 06:00,22,13.8,13.8,13.74,13.74,74
20131201|2013-11-22 06:30,22,13.74,13.75,13.72,13.75,96
20131201|2013-11-22 07:00,22,13.75,13.76,13.65,13.71,221
20131201|2013-11-22 07:30,22,13.7,13.7,13.68,13.7,117
20131201|2013-11-22 08:00,22,13.7,13.71,13.68,13.68,119
20131201|2013-11-22 08:30,22,13.7,13.75,13.65,13.73,3439
20131201|2013-11-22 09:00,22,13.75,13.75,13.65,13.75,3003
20131201|2013-11-22 09:30,22,13.75,13.75,13.65,13.68,3032
20131201|2013-11-22 10:00,22,13.7,13.75,13.65,13.75,2545
20131201|2013-11-22 10:30,22,13.75,13.75,13.65,13.68,1895
20131201|2013-11-22 11:00,22,13.68,13.75,13.62,13.7,4878
20131201|2013-11-22 11:30,22,13.65,13.7,13.6,13.64,2677
20131201|2013-11-22 12:00,22,13.65,13.65,13.6,13.6,285
20131201|2013-11-22 12:30,22,13.65,13.65,13.6,13.6,990
20131201|2013-11-22 13:00,22,13.65,13.65,13.6,13.65,363
20131201|2013-11-22 13:30,22,13.63,13.65,13.6,13.6,478
20131201|2013-11-22 14:00,22,13.65,13.65,13.55,13.6,3744
20131201|2013-11-22 14:30,22,13.6,13.65,13.55,13.6,1483
20131201|2013-11-22 15:00,22,13.6,13.6,13.55,13.6,5850
20131201|2013-11-25 02:00,25,13.5,13.55,13.5,13.53,65
20131201|2013-11-25 02:30,25,13.53,13.55,13.46,13.54,119
20131201|2013-11-25 03:00,25,13.55,13.55,13.55,13.55,15
20131201|2013-11-25 04:30,25,13.55,13.55,13.52,13.53,29
20131201|2013-11-25 05:00,25,13.55,13.55,13.49,13.52,161
20131201|2013-11-25 05:30,25,13.5,13.55,13.5,13.5,31
20131201|2013-11-25 06:00,25,13.51,13.55,13.48,13.52,237
20131201|2013-11-25 06:30,25,13.5,13.55,13.5,13.54,140
20131201|2013-11-25 07:00,25,13.5,13.55,13.45,13.45,250
20131201|2013-11-25 07:30,25,13.46,13.5,13.45,13.47,205
20131201|2013-11-25 08:00,25,13.48,13.48,13.4,13.45,851
20131201|2013-11-25 08:30,25,13.45,13.55,13.4,13.5,7420
20131201|2013-11-25 09:00,25,13.5,13.6,13.5,13.6,2999
20131201|2013-11-25 09:30,25,13.6,13.6,13.55,13.6,1119
20131201|2013-11-25 10:00,25,13.6,13.6,13.55,13.6,1082
20131201|2013-11-25 10:30,25,13.6,13.65,13.55,13.63,1446
20131201|2013-11-25 11:00,25,13.63,13.65,13.5,13.54,2685
20131201|2013-11-25 11:30,25,13.55,13.6,13.54,13.6,1307
20131201|2013-11-25 12:00,25,13.6,13.6,13.55,13.55,728
20131201|2013-11-25 12:30,25,13.6,13.6,13.55,13.6,640
20131201|2013-11-25 13:00,25,13.55,13.6,13.55,13.6,734
20131201|2013-11-25 13:30,25,13.6,13.6,13.55,13.6,403
20131201|2013-11-25 14:00,25,13.6,13.7,13.55,13.7,3178
20131201|2013-11-25 14:30,25,13.67,13.75,13.65,13.65,3947
20131201|2013-11-25 15:00,25,13.65,13.67,13.6,13.63,4897
20131201|2013-11-25 15:30,26,13.65,13.65,13.6,13.62,184
20131201|2013-11-25 16:00,26,13.6,13.65,13.6,13.61,59
20131201|2013-11-26 02:00,26,13.6,13.6,13.6,13.6,3
20131201|2013-11-26 02:30,26,13.6,13.65,13.6,13.6,26
20131201|2013-11-26 03:00,26,13.6,13.6,13.6,13.6,5
20131201|2013-11-26 03:30,26,13.6,13.61,13.55,13.55,8
20131201|2013-11-26 04:00,26,13.6,13.6,13.59,13.6,17
20131201|2013-11-26 04:30,26,13.65,13.65,13.65,13.65,1
20131201|2013-11-26 05:30,26,13.62,13.62,13.62,13.62,9
20131201|2013-11-26 06:00,26,13.65,13.65,13.6,13.65,51
20131201|2013-11-26 06:30,26,13.62,13.62,13.59,13.59,136
20131201|2013-11-26 07:00,26,13.6,13.6,13.55,13.56,318
20131201|2013-11-26 07:30,26,13.56,13.66,13.56,13.66,898
20131201|2013-11-26 08:00,26,13.7,13.7,13.63,13.65,361
20131201|2013-11-26 08:30,26,13.65,13.7,13.6,13.7,2156
20131201|2013-11-26 09:00,26,13.7,13.8,13.63,13.65,6805
20131201|2013-11-26 09:30,26,13.65,13.7,13.6,13.65,997
20131201|2013-11-26 10:00,26,13.62,13.65,13.59,13.65,1883
20131201|2013-11-26 10:30,26,13.65,13.65,13.6,13.6,344
20131201|2013-11-26 11:00,26,13.62,13.65,13.55,13.57,2080
20131201|2013-11-26 11:30,26,13.57,13.6,13.55,13.6,497
20131201|2013-11-26 12:00,26,13.57,13.6,13.55,13.6,611
20131201|2013-11-26 12:30,26,13.58,13.6,13.55,13.6,259
20131201|2013-11-26 13:00,26,13.6,13.7,13.55,13.7,3526
20131201|2013-11-26 13:30,26,13.65,13.7,13.6,13.67,1803
20131201|2013-11-26 14:00,26,13.7,13.7,13.65,13.67,681
20131201|2013-11-26 14:30,26,13.67,13.8,13.65,13.7,4762
20131201|2013-11-26 15:00,26,13.75,13.75,13.7,13.7,8796
20131201|2013-11-26 15:30,27,13.7,13.77,13.7,13.75,528
20131201|2013-11-26 16:00,27,13.73,13.73,13.72,13.72,37
20131201|2013-11-27 03:30,27,13.7,13.71,13.7,13.71,20
20131201|2013-11-27 04:00,27,13.7,13.75,13.7,13.75,31
20131201|2013-11-27 04:30,27,13.71,13.75,13.7,13.7,18
20131201|2013-11-27 05:00,27,13.7,13.75,13.7,13.75,25
20131201|2013-11-27 05:30,27,13.7,13.75,13.7,13.7,62
20131201|2013-11-27 06:30,27,13.7,13.75,13.7,13.75,152
20131201|2013-11-27 07:00,27,13.73,13.75,13.7,13.7,40
20131201|2013-11-27 07:30,27,13.7,13.73,13.65,13.65,212
20131201|2013-11-27 08:00,27,13.65,13.7,13.65,13.7,533
20131201|2013-11-27 08:30,27,13.65,13.75,13.65,13.7,3509
20131201|2013-11-27 09:00,27,13.7,13.72,13.65,13.7,2015
20131201|2013-11-27 09:30,27,13.7,13.75,13.65,13.69,1739
20131201|2013-11-27 10:00,27,13.65,13.7,13.65,13.67,175
20131201|2013-11-27 10:30,27,13.65,13.72,13.65,13.71,1032
20131201|2013-11-27 11:00,27,13.72,13.75,13.7,13.75,953
20131201|2013-11-27 11:30,27,13.7,13.8,13.7,13.78,1434
20131201|2013-11-27 12:00,27,13.8,13.8,13.7,13.75,1394
20131201|2013-11-27 12:30,27,13.76,13.8,13.7,13.7,661
20131201|2013-11-27 13:00,27,13.7,13.75,13.7,13.73,230
20131201|2013-11-27 13:30,27,13.7,13.75,13.7,13.72,243
20131201|2013-11-27 14:00,27,13.7,13.75,13.7,13.7,525
20131201|2013-11-27 14:30,27,13.7,13.8,13.7,13.8,2189
20131201|2013-11-27 15:00,27,13.75,13.85,13.75,13.85,6615
20131201|2013-11-27 15:30,28,13.8,13.85,13.8,13.82,1101
20131201|2013-11-27 16:00,28,13.82,13.83,13.79,13.8,320
20131201|2013-11-28 03:00,28,13.75,13.8,13.75,13.75,24
20131201|2013-11-28 03:30,28,13.75,13.75,13.74,13.74,2
20131201|2013-11-28 05:00,28,13.75,13.75,13.7,13.7,14
20131201|2013-11-28 05:30,28,13.75,13.8,13.75,13.77,26
20131201|2013-11-28 06:30,28,13.72,13.75,13.72,13.72,19
20131201|2013-11-28 07:00,28,13.72,13.75,13.72,13.75,3
20131201|2013-11-28 08:00,28,13.72,13.75,13.72,13.75,3
20131201|2013-11-28 09:00,28,13.7,13.7,13.65,13.68,256
20131201|2013-11-28 09:30,28,13.65,13.68,13.65,13.68,2
20131201|2013-11-28 10:00,28,13.68,13.68,13.6,13.65,30
20131201|2013-11-29 02:00,29,13.75,13.8,13.7,13.7,305
20131201|2013-11-29 02:30,29,13.65,13.65,13.65,13.65,164
20131201|2013-11-29 03:00,29,13.65,13.65,13.6,13.65,218
20131201|2013-11-29 04:30,29,13.65,13.65,13.65,13.65,10
20131201|2013-11-29 06:00,29,13.7,13.7,13.7,13.7,5
20131201|2013-11-29 06:30,29,13.7,13.7,13.7,13.7,5
20131201|2013-11-29 07:00,29,13.69,13.75,13.65,13.72,158
20131201|2013-11-29 07:30,29,13.72,13.75,13.7,13.7,384
20131201|2013-11-29 08:00,29,13.69,13.75,13.69,13.72,95
20131201|2013-11-29 08:30,29,13.7,13.82,13.69,13.8,1759
20131201|2013-11-29 09:00,29,13.8,13.85,13.75,13.8,935
20131201|2013-11-29 09:30,29,13.8,13.9,13.8,13.85,2273
20131201|2013-11-29 10:00,29,13.86,13.9,13.84,13.9,1379
20131201|2013-11-29 10:30,29,13.9,13.9,13.85,13.85,284
20131201|2013-11-29 11:00,29,13.85,13.9,13.8,13.85,3395
20131201|2013-11-29 11:30,29,13.85,14,13.85,13.95,4303
20131201|2013-11-29 12:00,29,13.95,14,13.9,13.9,5087
20131201|2013-12-02 02:00,2,13.95,13.97,13.9,13.95,244
20131201|2013-12-02 02:30,2,14,14,14,14,20
20131201|2013-12-02 03:00,2,13.95,13.97,13.95,13.95,22
20131201|2013-12-02 04:00,2,13.95,14,13.95,14,27
20131201|2013-12-02 04:30,2,14,14.05,14,14,242
20131201|2013-12-02 05:00,2,14.05,14.05,14.01,14.05,14
20131201|2013-12-02 05:30,2,14.01,14.05,14,14.05,17
20131201|2013-12-02 06:00,2,14.02,14.02,14,14.01,51
20131201|2013-12-02 06:30,2,14.01,14.04,13.95,13.95,769
20131201|2013-12-02 07:00,2,14,14,13.95,13.97,372
20131201|2013-12-02 07:30,2,13.97,14,13.94,13.95,382
20131201|2013-12-02 08:00,2,13.95,13.95,13.9,13.93,129
20131201|2013-12-02 08:30,2,13.95,14.15,13.9,14.05,5544
20131201|2013-12-02 09:00,2,14.1,14.11,14,14.01,3033
20131201|2013-12-02 09:30,2,14.05,14.1,14,14.05,2645
20131201|2013-12-02 10:00,2,14,14.05,14,14.05,1275
20131201|2013-12-02 10:30,2,14.05,14.1,14,14.04,1593
20131201|2013-12-02 11:00,2,14.04,14.05,13.95,14,1908
20131201|2013-12-02 11:30,2,14,14,13.95,13.97,941
20131201|2013-12-02 12:00,2,13.95,14.05,13.95,14.05,3470
20131201|2013-12-02 12:30,2,14.02,14.05,13.98,14.05,2843
20131201|2013-12-02 13:00,2,14,14.15,14,14.11,4848
20131201|2013-12-02 13:30,2,14.13,14.15,14.1,14.11,2096
20131201|2013-12-02 14:00,2,14.1,14.2,14.09,14.2,3204
20131201|2013-12-02 14:30,2,14.2,14.3,14.15,14.15,5535
20131201|2013-12-02 15:00,2,14.19,14.3,14.15,14.25,6178
20131201|2013-12-02 15:30,3,14.25,14.28,14.2,14.25,727
20131201|2013-12-02 16:00,3,14.25,14.25,14.23,14.23,60
20131201|2013-12-03 02:00,3,14.2,14.25,14.2,14.23,22
20131201|2013-12-03 03:00,3,14.25,14.28,14.2,14.28,46
20131201|2013-12-03 03:30,3,14.3,14.3,14.3,14.3,14
20131201|2013-12-03 04:00,3,14.35,14.38,14.29,14.38,109
20131201|2013-12-03 04:30,3,14.4,14.4,14.4,14.4,40
20131201|2013-12-03 05:00,3,14.4,14.5,14.4,14.48,122
20131201|2013-12-03 05:30,3,14.45,14.5,14.45,14.45,123
20131201|2013-12-03 06:00,3,14.45,14.49,14.4,14.48,54
20131201|2013-12-03 06:30,3,14.47,14.47,14.4,14.4,280
20131201|2013-12-03 07:00,3,14.42,14.45,14.35,14.4,350
20131201|2013-12-03 07:30,3,14.37,14.5,14.37,14.48,852
20131201|2013-12-03 08:00,3,14.49,14.52,14.45,14.47,648
20131201|2013-12-03 08:30,3,14.45,14.5,14.35,14.4,4900
20131201|2013-12-03 09:00,3,14.37,14.45,14.3,14.45,3912
20131201|2013-12-03 09:30,3,14.45,14.45,14.39,14.42,4579
20131201|2013-12-03 10:00,3,14.4,14.55,14.4,14.5,3065
20131201|2013-12-03 10:30,3,14.5,15.02,14.5,14.85,19718
20131201|2013-12-03 11:00,3,14.85,14.85,14.7,14.85,8632
20131201|2013-12-03 11:30,3,14.84,14.95,14.8,14.9,4830
20131201|2013-12-03 12:00,3,14.9,15,14.85,15,2401
20131201|2013-12-03 12:30,3,15,15,14.9,14.9,1426
20131201|2013-12-03 13:00,3,14.95,14.95,14.85,14.85,2037
20131201|2013-12-03 13:30,3,14.85,14.9,14.7,14.72,3650
20131201|2013-12-03 14:00,3,14.7,14.8,14.65,14.7,2737
20131201|2013-12-03 14:30,3,14.7,14.7,14.5,14.55,3403
20131201|2013-12-03 15:00,3,14.5,14.7,14.5,14.63,6541
20131201|2013-12-03 15:30,4,14.6,14.65,14.6,14.6,538
20131201|2013-12-03 16:00,4,14.6,14.65,14.6,14.61,6
20131201|2013-12-04 02:00,4,14.6,14.6,14.55,14.6,76
20131201|2013-12-04 02:30,4,14.55,14.6,14.55,14.58,18
20131201|2013-12-04 03:00,4,14.6,14.62,14.55,14.55,32
20131201|2013-12-04 03:30,4,14.55,14.6,14.55,14.55,33
20131201|2013-12-04 04:00,4,14.6,14.6,14.6,14.6,7
20131201|2013-12-04 04:30,4,14.62,14.65,14.62,14.65,17
20131201|2013-12-04 05:00,4,14.65,14.65,14.6,14.6,11
20131201|2013-12-04 05:30,4,14.65,14.65,14.65,14.65,37
20131201|2013-12-04 06:00,4,14.63,14.63,14.63,14.63,3
20131201|2013-12-04 06:30,4,14.65,14.79,14.65,14.79,220
20131201|2013-12-04 07:00,4,14.75,14.9,14.75,14.85,701
20131201|2013-12-04 07:30,4,14.83,14.85,14.8,14.82,488
20131201|2013-12-04 08:00,4,14.85,14.95,14.8,14.9,682
20131201|2013-12-04 08:30,4,14.9,14.92,14.72,14.75,5073
20131201|2013-12-04 09:00,4,14.75,14.77,14.4,14.4,5172
20131201|2013-12-04 09:30,4,14.45,14.55,14.4,14.45,3353
20131201|2013-12-04 10:00,4,14.5,14.65,14.45,14.62,2115
20131201|2013-12-04 10:30,4,14.6,14.64,14.5,14.5,3058
20131201|2013-12-04 11:00,4,14.55,14.75,14.54,14.71,3997
20131201|2013-12-04 11:30,4,14.7,14.75,14.5,14.55,4004
20131201|2013-12-04 12:00,4,14.55,15,14.5,14.98,5238
20131201|2013-12-04 12:30,4,14.98,15.15,14.8,14.85,8278
20131201|2013-12-04 13:00,4,14.85,14.88,14.6,14.6,3501
20131201|2013-12-04 13:30,4,14.6,14.63,14.5,14.6,4126
20131201|2013-12-04 14:00,4,14.57,14.6,14.35,14.35,5690
20131201|2013-12-04 14:30,4,14.35,14.45,14.2,14.25,13468
20131201|2013-12-04 15:00,4,14.25,14.28,14.2,14.25,11227
20131201|2013-12-04 15:30,5,14.25,14.25,14.14,14.19,3153
20131201|2013-12-04 16:00,5,14.19,14.22,14.16,14.21,118
20131201|2013-12-05 02:00,5,14.3,14.35,14.25,14.25,221
20131201|2013-12-05 02:30,5,14.25,14.25,14.25,14.25,10
20131201|2013-12-05 03:00,5,14.25,14.25,14.25,14.25,14
20131201|2013-12-05 03:30,5,14.2,14.2,14.2,14.2,68
20131201|2013-12-05 04:00,5,14.2,14.2,14.2,14.2,6
20131201|2013-12-05 04:30,5,14.25,14.25,14.25,14.25,1
20131201|2013-12-05 05:00,5,14.25,14.25,14.2,14.25,12
20131201|2013-12-05 05:30,5,14.23,14.3,14.23,14.3,158
20131201|2013-12-05 06:00,5,14.25,14.25,14.2,14.2,105
20131201|2013-12-05 06:30,5,14.25,14.3,14.23,14.25,773
20131201|2013-12-05 07:00,5,14.23,14.23,14.15,14.15,84
20131201|2013-12-05 07:30,5,14.2,14.29,14.12,14.17,883
20131201|2013-12-05 08:00,5,14.17,14.35,14.16,14.2,1203
20131201|2013-12-05 08:30,5,14.2,14.45,14.15,14.4,7851
20131201|2013-12-05 09:00,5,14.4,14.5,14.25,14.45,3606
20131201|2013-12-05 09:30,5,14.5,14.6,14.4,14.5,5145
20131201|2013-12-05 10:00,5,14.5,14.55,14.35,14.42,3157
20131201|2013-12-05 10:30,5,14.4,14.55,14.4,14.5,2427
20131201|2013-12-05 11:00,5,14.5,14.5,14.35,14.41,3083
20131201|2013-12-05 11:30,5,14.45,14.45,14.35,14.4,813
20131201|2013-12-05 12:00,5,14.35,14.55,14.35,14.55,1851
20131201|2013-12-05 12:30,5,14.55,14.55,14.5,14.55,616
20131201|2013-12-05 13:00,5,14.55,14.6,14.5,14.55,2030
20131201|2013-12-05 13:30,5,14.6,14.6,14.49,14.6,1696
20131201|2013-12-05 14:00,5,14.6,14.6,14.45,14.45,3232
20131201|2013-12-05 14:30,5,14.5,14.55,14.35,14.4,6204
20131201|2013-12-05 15:00,5,14.4,14.55,14.4,14.55,6866
20131201|2013-12-05 15:30,6,14.55,14.56,14.5,14.53,708
20131201|2013-12-05 16:00,6,14.55,14.55,14.55,14.55,38
20131201|2013-12-06 02:00,6,14.5,14.5,14.4,14.4,42
20131201|2013-12-06 03:00,6,14.4,14.45,14.35,14.36,42
20131201|2013-12-06 03:30,6,14.35,14.35,14.25,14.29,115
20131201|2013-12-06 04:30,6,14.3,14.3,14.3,14.3,3
20131201|2013-12-06 05:00,6,14.3,14.3,14.25,14.3,111
20131201|2013-12-06 05:30,6,14.35,14.35,14.3,14.3,18
20131201|2013-12-06 06:00,6,14.3,14.35,14.3,14.3,104
20131201|2013-12-06 06:30,6,14.35,14.4,14.34,14.35,193
20131201|2013-12-06 07:00,6,14.35,14.4,14.3,14.35,468
20131201|2013-12-06 07:30,6,14.37,14.45,13.95,14.03,5071
20131201|2013-12-06 08:00,6,14.05,14.07,13.95,14.07,591
20131201|2013-12-06 08:30,6,14.05,14.1,13.95,14.07,7992
20131201|2013-12-06 09:00,6,14.05,14.15,14.02,14.12,3207
20131201|2013-12-06 09:30,6,14.15,14.15,14.05,14.05,3677
20131201|2013-12-06 10:00,6,14.05,14.1,13.95,13.95,1906
20131201|2013-12-06 10:30,6,13.98,14,13.9,13.9,1295
20131201|2013-12-06 11:00,6,13.9,13.95,13.9,13.9,836
20131201|2013-12-06 11:30,6,13.9,13.95,13.8,13.85,3287
20131201|2013-12-06 12:00,6,13.8,13.9,13.8,13.85,1303
20131201|2013-12-06 12:30,6,13.9,13.9,13.8,13.8,1195
20131201|2013-12-06 13:00,6,13.82,13.85,13.75,13.81,2481
20131201|2013-12-06 13:30,6,13.85,13.85,13.8,13.8,957
20131201|2013-12-06 14:00,6,13.85,13.9,13.8,13.85,1348
20131201|2013-12-06 14:30,6,13.85,13.95,13.85,13.85,2286
20131201|2013-12-06 15:00,6,13.9,13.95,13.85,13.95,6664
20131201|2013-12-09 02:00,9,13.9,13.9,13.85,13.85,27
20131201|2013-12-09 02:30,9,13.85,13.85,13.85,13.85,21
20131201|2013-12-09 03:00,9,13.85,13.85,13.85,13.85,40
20131201|2013-12-09 03:30,9,13.85,13.87,13.85,13.85,45
20131201|2013-12-09 04:00,9,13.8,13.87,13.8,13.8,15
20131201|2013-12-09 04:30,9,13.85,13.86,13.83,13.83,7
20131201|2013-12-09 05:00,9,13.9,13.9,13.82,13.82,16
20131201|2013-12-09 05:30,9,13.84,13.86,13.84,13.85,4
20131201|2013-12-09 06:00,9,13.87,13.87,13.85,13.85,6
20131201|2013-12-09 06:30,9,13.85,13.85,13.85,13.85,11
20131201|2013-12-09 07:00,9,13.8,13.85,13.76,13.79,247
20131201|2013-12-09 07:30,9,13.79,13.82,13.79,13.82,279
20131201|2013-12-09 08:00,9,13.8,13.8,13.7,13.75,599
20131201|2013-12-09 08:30,9,13.75,13.95,13.75,13.75,3026
20131201|2013-12-09 09:00,9,13.75,13.95,13.75,13.9,1668
20131201|2013-12-09 09:30,9,13.9,13.95,13.85,13.91,2629
20131201|2013-12-09 10:00,9,13.88,13.9,13.7,13.74,5337
20131201|2013-12-09 10:30,9,13.7,13.8,13.7,13.75,1479
20131201|2013-12-09 11:00,9,13.75,13.8,13.7,13.75,3929
20131201|2013-12-09 11:30,9,13.72,13.75,13.7,13.7,591
20131201|2013-12-09 12:00,9,13.7,13.8,13.7,13.75,3423
20131201|2013-12-09 12:30,9,13.75,13.85,13.75,13.85,591
20131201|2013-12-09 13:00,9,13.81,13.85,13.8,13.8,621
20131201|2013-12-09 13:30,9,13.8,13.85,13.7,13.7,2034
20131201|2013-12-09 14:00,9,13.7,13.78,13.7,13.77,3893
20131201|2013-12-09 14:30,9,13.75,13.8,13.7,13.75,3211
20131201|2013-12-09 15:00,9,13.7,13.8,13.7,13.75,6323
20131201|2013-12-09 15:30,10,13.75,13.8,13.75,13.75,160
20131201|2013-12-09 16:00,10,13.77,13.8,13.75,13.8,99
20131201|2013-12-10 02:00,10,13.8,13.85,13.6,13.6,60
20131201|2013-12-10 02:30,10,13.73,13.75,13.7,13.75,81
20131201|2013-12-10 03:30,10,13.7,13.7,13.7,13.7,10
20131201|2013-12-10 04:30,10,13.7,13.7,13.7,13.7,2
20131201|2013-12-10 05:00,10,13.7,13.7,13.65,13.7,5
20131201|2013-12-10 05:30,10,13.69,13.69,13.69,13.69,5
20131201|2013-12-10 06:00,10,13.73,13.75,13.73,13.75,7
20131201|2013-12-10 06:30,10,13.75,13.8,13.75,13.8,83
20131201|2013-12-10 07:00,10,13.8,13.87,13.8,13.87,312
20131201|2013-12-10 07:30,10,13.87,13.95,13.85,13.94,476
20131201|2013-12-10 08:00,10,13.95,13.95,13.85,13.9,390
20131201|2013-12-10 08:30,10,13.9,13.95,13.8,13.85,4831
20131201|2013-12-10 09:00,10,13.85,13.9,13.75,13.75,1465
20131201|2013-12-10 09:30,10,13.75,13.85,13.7,13.8,2677
20131201|2013-12-10 10:00,10,13.8,13.87,13.75,13.8,1608
20131201|2013-12-10 10:30,10,13.8,13.9,13.8,13.8,1284
20131201|2013-12-10 11:00,10,13.8,13.95,13.75,13.8,4135
20131201|2013-12-10 11:30,10,13.8,13.84,13.75,13.82,3853
20131201|2013-12-10 12:00,10,13.82,13.83,13.75,13.8,2526
20131201|2013-12-10 12:30,10,13.75,13.89,13.7,13.82,4568
20131201|2013-12-10 13:00,10,13.82,13.85,13.8,13.8,757
20131201|2013-12-10 13:30,10,13.8,13.88,13.8,13.8,1026
20131201|2013-12-10 14:00,10,13.8,13.85,13.7,13.78,3124
20131201|2013-12-10 14:30,10,13.75,13.85,13.75,13.8,1640
20131201|2013-12-10 15:00,10,13.8,13.95,13.8,13.9,8999
20131201|2013-12-10 15:30,11,13.85,13.94,13.85,13.91,677
20131201|2013-12-10 16:00,11,13.9,13.9,13.88,13.9,77
20131201|2013-12-11 02:00,11,13.95,13.99,13.94,13.94,23
20131201|2013-12-11 02:30,11,13.95,14,13.9,13.9,91
20131201|2013-12-11 03:00,11,13.9,13.95,13.9,13.95,60
20131201|2013-12-11 04:00,11,13.9,13.9,13.9,13.9,16
20131201|2013-12-11 04:30,11,13.9,13.9,13.9,13.9,19
20131201|2013-12-11 05:00,11,13.85,13.85,13.85,13.85,53
20131201|2013-12-11 05:30,11,13.9,13.95,13.9,13.95,55
20131201|2013-12-11 06:00,11,13.9,13.94,13.9,13.9,47
20131201|2013-12-11 06:30,11,13.89,13.89,13.85,13.89,10
20131201|2013-12-11 07:00,11,13.85,13.9,13.8,13.8,171
20131201|2013-12-11 07:30,11,13.85,13.86,13.83,13.84,320
20131201|2013-12-11 08:00,11,13.85,13.88,13.83,13.87,259
20131201|2013-12-11 08:30,11,13.85,14.57,13.85,14.25,18993
20131201|2013-12-11 09:00,11,14.27,14.45,14.25,14.4,8844
20131201|2013-12-11 09:30,11,14.4,14.45,14.3,14.36,5920
20131201|2013-12-11 10:00,11,14.35,14.55,14.28,14.46,4852
20131201|2013-12-11 10:30,11,14.45,14.55,14.4,14.45,3615
20131201|2013-12-11 11:00,11,14.43,14.65,14.4,14.58,2613
20131201|2013-12-11 11:30,11,14.6,14.61,14.43,14.5,3537
20131201|2013-12-11 12:00,11,14.5,14.55,14.35,14.4,2474
20131201|2013-12-11 12:30,11,14.42,14.45,14.35,14.35,2497
20131201|2013-12-11 13:00,11,14.35,14.55,14.35,14.4,2236
20131201|2013-12-11 13:30,11,14.45,14.56,14.4,14.55,3091
20131201|2013-12-11 14:00,11,14.55,14.7,14.5,14.65,4535
20131201|2013-12-11 14:30,11,14.65,14.91,14.65,14.8,12775
20131201|2013-12-11 15:00,11,14.85,15,14.8,14.9,7948
20131201|2013-12-11 15:30,12,14.9,14.9,14.8,14.87,571
20131201|2013-12-11 16:00,12,14.87,14.9,14.85,14.85,70
20131201|2013-12-12 02:00,12,14.75,14.8,14.65,14.75,109
20131201|2013-12-12 02:30,12,14.8,14.8,14.8,14.8,61
20131201|2013-12-12 03:00,12,14.8,14.84,14.7,14.7,94
20131201|2013-12-12 03:30,12,14.75,14.75,14.75,14.75,20
20131201|2013-12-12 04:00,12,14.8,14.8,14.8,14.8,70
20131201|2013-12-12 04:30,12,14.85,14.9,14.75,14.8,38
20131201|2013-12-12 05:00,12,14.83,14.95,14.83,14.95,60
20131201|2013-12-12 05:30,12,14.9,14.95,14.88,14.95,88
20131201|2013-12-12 06:00,12,14.95,14.97,14.9,14.95,150
20131201|2013-12-12 06:30,12,14.95,15.05,14.95,15,380
20131201|2013-12-12 07:00,12,15.01,15.1,14.95,15.03,480
20131201|2013-12-12 07:30,12,15.05,15.05,14.43,14.5,4591
20131201|2013-12-12 08:00,12,14.5,14.9,14.5,14.85,1219
20131201|2013-12-12 08:30,12,14.85,15.25,14.73,15.1,12166
20131201|2013-12-12 09:00,12,15.07,15.21,14.95,15.05,5380
20131201|2013-12-12 09:30,12,15.1,15.15,14.95,15.05,7740
20131201|2013-12-12 10:00,12,15.07,15.25,14.95,15.21,9054
20131201|2013-12-12 10:30,12,15.2,15.32,15.18,15.3,4451
20131201|2013-12-12 11:00,12,15.28,15.85,15.25,15.72,15424
20131201|2013-12-12 11:30,12,15.73,15.83,15.55,15.6,9041
20131201|2013-12-12 12:00,12,15.62,15.65,15.4,15.45,4536
20131201|2013-12-12 12:30,12,15.5,15.55,15.3,15.35,3319
20131201|2013-12-12 13:00,12,15.38,15.4,15.2,15.24,1778
20131201|2013-12-12 13:30,12,15.2,15.27,15,15.11,4457
20131201|2013-12-12 14:00,12,15.11,15.32,15.1,15.12,2550
20131201|2013-12-12 14:30,12,15.1,15.4,15.1,15.35,2916
20131201|2013-12-12 15:00,12,15.35,15.45,15.35,15.4,4760
20131201|2013-12-12 15:30,13,15.4,15.53,15.4,15.53,553
20131201|2013-12-12 16:00,13,15.52,15.55,15.5,15.51,207
20131201|2013-12-13 02:00,13,15.4,15.45,15.2,15.2,119
20131201|2013-12-13 02:30,13,15.1,15.17,15.04,15.04,129
20131201|2013-12-13 03:00,13,15.1,15.2,15.05,15.14,71
20131201|2013-12-13 03:30,13,15.12,15.12,14.95,14.99,101
20131201|2013-12-13 04:00,13,15,15.1,15,15.1,30
20131201|2013-12-13 04:30,13,15.15,15.15,15.05,15.05,2
20131201|2013-12-13 05:00,13,15.05,15.05,15.05,15.05,1
20131201|2013-12-13 05:30,13,15,15.1,15,15.08,30
20131201|2013-12-13 06:00,13,15.03,15.1,15.03,15.08,53
20131201|2013-12-13 06:30,13,15.08,15.19,15.07,15.1,307
20131201|2013-12-13 07:00,13,15.13,15.15,15.08,15.1,328
20131201|2013-12-13 07:30,13,15.1,15.3,15.08,15.3,370
20131201|2013-12-13 08:00,13,15.27,15.3,15.2,15.23,352
20131201|2013-12-13 08:30,13,15.2,15.4,15.1,15.4,5578
20131201|2013-12-13 09:00,13,15.36,15.59,15.3,15.49,4817
20131201|2013-12-13 09:30,13,15.5,15.52,15.38,15.41,4523
20131201|2013-12-13 10:00,13,15.4,15.55,15.4,15.52,2760
20131201|2013-12-13 10:30,13,15.55,15.55,15.35,15.4,1811
20131201|2013-12-13 11:00,13,15.45,15.5,15.3,15.36,1438
20131201|2013-12-13 11:30,13,15.35,15.45,15.3,15.38,1684
20131201|2013-12-13 12:00,13,15.35,15.4,15.3,15.35,2006
20131201|2013-12-13 12:30,13,15.36,15.4,15.3,15.38,963
20131201|2013-12-13 13:00,13,15.35,15.55,15.35,15.52,3341
20131201|2013-12-13 13:30,13,15.51,15.52,15.35,15.37,1246
20131201|2013-12-13 14:00,13,15.35,15.4,15.3,15.35,2156
20131201|2013-12-13 14:30,13,15.32,15.45,15.25,15.41,5964
20131201|2013-12-13 15:00,13,15.4,15.55,15.4,15.45,3609
20131201|2013-12-16 02:00,16,15.7,15.7,15.6,15.65,84
20131201|2013-12-16 02:30,16,15.63,15.7,15.6,15.65,137
20131201|2013-12-16 03:00,16,15.65,15.65,15.53,15.55,186
20131201|2013-12-16 03:30,16,15.5,15.52,15.45,15.45,129
20131201|2013-12-16 04:00,16,15.45,15.45,15.35,15.4,42
20131201|2013-12-16 04:30,16,15.3,15.4,15.3,15.4,13
20131201|2013-12-16 05:00,16,15.4,15.4,15.3,15.3,19
20131201|2013-12-16 05:30,16,15.3,15.3,15.25,15.29,15
20131201|2013-12-16 06:00,16,15.25,15.28,15.18,15.2,135
20131201|2013-12-16 06:30,16,15.25,15.25,15.15,15.22,258
20131201|2013-12-16 07:00,16,15.18,15.25,15.15,15.2,389
20131201|2013-12-16 07:30,16,15.23,15.3,15.2,15.25,523
20131201|2013-12-16 08:00,16,15.23,15.3,15.2,15.23,436
20131201|2013-12-16 08:30,16,15.2,15.28,15,15.02,9079
20131201|2013-12-16 09:00,16,15.02,15.15,14.99,15.15,4112
20131201|2013-12-16 09:30,16,15.1,15.25,15.1,15.15,8951
20131201|2013-12-16 10:00,16,15.19,15.3,15.18,15.25,4691
20131201|2013-12-16 10:30,16,15.24,15.35,15.22,15.35,2798
20131201|2013-12-16 11:00,16,15.35,15.6,15.3,15.56,2981
20131201|2013-12-16 11:30,16,15.6,15.65,15.5,15.65,3300
20131201|2013-12-16 12:00,16,15.6,15.83,15.6,15.72,7599
20131201|2013-12-16 12:30,16,15.7,15.75,15.6,15.62,3737
20131201|2013-12-16 13:00,16,15.62,15.7,15.55,15.65,2470
20131201|2013-12-16 13:30,16,15.65,15.75,15.65,15.7,1445
20131201|2013-12-16 14:00,16,15.75,15.8,15.7,15.8,3185
20131201|2013-12-16 14:30,16,15.78,15.85,15.75,15.79,5647
20131201|2013-12-16 15:00,16,15.75,15.9,15.75,15.9,5637
20131201|2013-12-16 15:30,17,15.88,15.9,15.85,15.89,188
20131201|2013-12-16 16:00,17,15.88,15.89,15.85,15.88,69
20131201|2013-12-17 02:00,17,15.9,15.9,15.8,15.87,59
20131201|2013-12-17 02:30,17,15.85,15.9,15.85,15.85,46
20131201|2013-12-17 03:00,17,15.89,15.9,15.85,15.9,221
20131201|2013-12-17 03:30,17,15.9,15.9,15.9,15.9,2
20131201|2013-12-17 04:00,17,15.85,15.85,15.85,15.85,1
20131201|2013-12-17 05:30,17,15.85,15.85,15.85,15.85,4
20131201|2013-12-17 06:00,17,15.85,15.9,15.75,15.78,134
20131201|2013-12-17 06:30,17,15.81,15.85,15.78,15.8,132
20131201|2013-12-17 07:00,17,15.85,15.9,15.82,15.87,272
20131201|2013-12-17 07:30,17,15.85,15.9,15.75,15.8,731
20131201|2013-12-17 08:00,17,15.8,15.85,15.76,15.81,672
20131201|2013-12-17 08:30,17,15.8,16.25,15.8,16.05,7010
20131201|2013-12-17 09:00,17,16.05,16.15,15.95,16.13,5026
20131201|2013-12-17 09:30,17,16.14,16.28,16,16.2,4561
20131201|2013-12-17 10:00,17,16.23,16.35,16.22,16.35,2592
20131201|2013-12-17 10:30,17,16.35,16.4,16.22,16.25,2219
20131201|2013-12-17 11:00,17,16.26,16.3,16.2,16.27,1861
20131201|2013-12-17 11:30,17,16.27,16.3,16.15,16.15,1406
20131201|2013-12-17 12:00,17,16.17,16.2,16.1,16.1,1376
20131201|2013-12-17 12:30,17,16.15,16.2,16.1,16.12,2250
20131201|2013-12-17 13:00,17,16.13,16.13,15.75,15.77,5114
20131201|2013-12-17 13:30,17,15.78,15.9,15.73,15.85,2216
20131201|2013-12-17 14:00,17,15.85,15.9,15.8,15.9,2340
20131201|2013-12-17 14:30,17,15.9,16.05,15.85,16.05,5907
20131201|2013-12-17 15:00,17,16.1,16.25,16.05,16.25,4781
20140101|2013-04-22 13:00,22,19.65,19.65,19.6,19.6,3
20140101|2013-04-22 13:30,22,19.55,19.55,19.55,19.55,1
20140101|2013-04-23 07:30,23,19.7,19.7,19.2,19.2,2
20140101|2013-04-23 08:00,23,19.3,19.3,19.3,19.3,1
20140101|2013-04-23 08:30,23,19.35,19.4,19.35,19.4,131
20140101|2013-04-23 09:00,23,19.4,19.4,19.4,19.4,28
20140101|2013-04-23 09:30,23,19.38,19.38,19.36,19.38,3
20140101|2013-04-23 10:00,23,19.4,19.4,19.35,19.35,11
20140101|2013-04-23 10:30,23,19.35,19.35,19.3,19.3,39
20140101|2013-04-23 11:00,23,19.35,19.35,19.32,19.32,21
20140101|2013-04-23 11:30,23,19.35,19.35,19.33,19.35,9
20140101|2013-04-23 12:00,23,19.4,20.2,19.4,19.4,87
20140101|2013-04-23 12:30,23,19.36,19.37,19.36,19.37,8
20140101|2013-04-23 13:00,23,19.4,19.45,19.4,19.45,2
20140101|2013-04-23 14:00,23,19.35,19.35,19.35,19.35,1
20140101|2013-04-23 14:30,23,19.32,19.32,19.32,19.32,9
20140101|2013-04-23 15:00,23,19.35,19.35,19.35,19.35,1
20140101|2013-04-24 11:00,24,19.18,19.18,19.18,19.18,5
20140101|2013-04-24 11:30,24,19.19,19.19,19.19,19.19,2
20140101|2013-04-24 12:00,24,19.15,19.16,19.15,19.16,4
20140101|2013-04-24 12:30,24,19.17,19.17,19.17,19.17,6
20140101|2013-04-24 13:00,24,19.15,19.15,19.15,19.15,3
20140101|2013-04-25 07:00,25,19.35,19.35,19,19.15,8
20140101|2013-04-25 09:00,25,19.1,19.1,19.1,19.1,3
20140101|2013-04-25 09:30,25,19.05,19.05,19.05,19.05,1
20140101|2013-04-25 10:00,25,19.1,19.1,19.07,19.1,3
20140101|2013-04-25 10:30,25,19.09,19.09,19.09,19.09,1
20140101|2013-04-25 11:00,25,19.09,19.09,19.09,19.09,1
20140101|2013-04-25 12:30,25,19.05,19.05,19.05,19.05,1
20140101|2013-04-25 13:00,25,19.1,19.15,19.1,19.1,23
20140101|2013-04-25 13:30,25,19.1,19.25,19.05,19.25,16
20140101|2013-04-25 14:00,25,19.3,19.3,19.27,19.27,2
20140101|2013-04-25 14:30,25,19.23,19.25,19.23,19.25,2
20140101|2013-04-26 07:30,26,19.34,19.4,19.34,19.4,8
20140101|2013-04-26 08:00,26,19.35,19.35,19.35,19.35,2
20140101|2013-04-26 08:30,26,19.25,19.25,19.25,19.25,2
20140101|2013-04-26 09:00,26,19.17,19.17,19.17,19.17,1
20140101|2013-04-26 12:00,26,19.15,19.15,19.15,19.15,2
20140101|2013-04-26 13:00,26,19.25,19.25,19.25,19.25,2
20140101|2013-04-26 14:00,26,19.2,19.2,19.2,19.2,2
20140101|2013-04-26 14:30,26,19.15,19.15,19.14,19.15,4
20140101|2013-04-29 08:00,29,19.05,19.05,19.05,19.05,3
20140101|2013-04-29 08:30,29,19.1,19.11,19,19.05,20
20140101|2013-04-29 09:00,29,19,19,19,19,2
20140101|2013-04-29 09:30,29,19,19.05,19,19.05,8
20140101|2013-04-29 10:00,29,19.1,19.1,19.05,19.06,20
20140101|2013-04-29 11:00,29,18.95,18.95,18.95,18.95,2
20140101|2013-04-29 11:30,29,18.9,18.9,18.85,18.9,17
20140101|2013-04-29 12:00,29,18.95,19,18.95,18.99,13
20140101|2013-04-29 12:30,29,18.95,18.97,18.93,18.93,18
20140101|2013-04-29 13:00,29,18.98,18.99,18.98,18.99,3
20140101|2013-04-29 14:00,29,19.05,19.05,19.03,19.05,11
20140101|2013-04-29 15:00,29,19.1,19.1,19.08,19.08,4
20140101|2013-04-30 07:00,30,19.1,19.1,19.1,19.1,1
20140101|2013-04-30 07:30,30,19.1,19.1,19.1,19.1,14
20140101|2013-04-30 08:00,30,19.1,19.1,19.1,19.1,3
20140101|2013-04-30 08:30,30,19.15,19.2,19.13,19.2,27
20140101|2013-04-30 09:00,30,19.15,19.22,19.15,19.16,62
20140101|2013-04-30 09:30,30,19.15,19.16,19.1,19.12,17
20140101|2013-04-30 10:00,30,19.12,19.12,19.1,19.11,17
20140101|2013-04-30 10:30,30,19.05,19.07,19.02,19.02,40
20140101|2013-04-30 11:30,30,19,19,19,19,7
20140101|2013-04-30 12:00,30,19,19.05,19,19.05,25
20140101|2013-04-30 12:30,30,19.05,19.05,19.05,19.05,1
20140101|2013-04-30 13:00,30,19.05,19.05,19,19.05,12
20140101|2013-04-30 14:00,30,19,19,19,19,1
20140101|2013-04-30 14:30,30,19,19.01,19,19,19
20140101|2013-04-30 15:00,30,19,19.01,19,19,5
20140101|2013-05-01 08:00,1,19.05,19.05,19.05,19.05,7
20140101|2013-05-01 09:00,1,19.15,19.15,19.15,19.15,3
20140101|2013-05-01 09:30,1,19.1,19.1,19.1,19.1,1
20140101|2013-05-01 10:30,1,19.13,19.15,19.07,19.09,9
20140101|2013-05-01 11:30,1,19.1,19.1,19.1,19.1,5
20140101|2013-05-01 12:00,1,19.15,19.15,19.15,19.15,10
20140101|2013-05-01 12:30,1,19.15,19.15,19.13,19.13,3
20140101|2013-05-01 13:00,1,19.09,19.09,19.09,19.09,1
20140101|2013-05-01 14:00,1,19.2,19.3,19.2,19.3,59
20140101|2013-05-01 14:30,1,19.3,19.3,19.26,19.26,5
20140101|2013-05-01 15:00,1,19.32,19.32,19.32,19.32,1
20140101|2013-05-02 07:30,2,19.1,19.15,19.09,19.15,112
20140101|2013-05-02 08:30,2,19.25,19.3,19.23,19.25,56
20140101|2013-05-02 09:00,2,19.25,19.25,19.12,19.15,82
20140101|2013-05-02 10:00,2,19.1,19.12,19.1,19.1,12
20140101|2013-05-02 11:00,2,19.11,19.11,19.11,19.11,1
20140101|2013-05-02 12:00,2,19.1,19.11,19.1,19.1,5
20140101|2013-05-02 13:00,2,19.05,19.05,18.93,18.93,222
20140101|2013-05-02 14:00,2,18.95,18.95,18.95,18.95,10
20140101|2013-05-02 14:30,2,18.95,18.95,18.94,18.95,45
20140101|2013-05-02 15:00,2,18.95,19.05,18.95,19.05,28
20140101|2013-05-03 07:30,3,19,19,18.92,18.92,12
20140101|2013-05-03 08:30,3,18.9,18.95,18.9,18.95,4
20140101|2013-05-03 09:00,3,19,19,18.95,18.95,2
20140101|2013-05-03 09:30,3,18.95,18.95,18.95,18.95,1
20140101|2013-05-03 10:00,3,18.97,18.97,18.97,18.97,1
20140101|2013-05-03 10:30,3,19,19,18.95,18.95,5
20140101|2013-05-03 11:00,3,18.93,18.93,18.93,18.93,1
20140101|2013-05-03 11:30,3,18.9,18.9,18.9,18.9,7
20140101|2013-05-03 12:00,3,18.95,18.95,18.95,18.95,6
20140101|2013-05-03 14:00,3,19.05,19.05,19.05,19.05,1
20140101|2013-05-03 14:30,3,19,19,18.97,18.97,2
20140101|2013-05-06 10:00,6,18.8,18.8,18.75,18.75,11
20140101|2013-05-06 10:30,6,18.78,18.8,18.75,18.8,7
20140101|2013-05-06 13:00,6,18.75,18.8,18.75,18.8,8
20140101|2013-05-06 15:00,6,18.75,18.75,18.68,18.68,14
20140101|2013-05-07 07:00,7,18.65,18.65,18.65,18.65,3
20140101|2013-05-07 07:30,7,18.55,18.55,18.55,18.55,1
20140101|2013-05-07 08:00,7,18.55,18.55,18.55,18.55,1
20140101|2013-05-07 08:30,7,18.55,18.57,18.55,18.55,11
20140101|2013-05-07 09:00,7,18.6,18.6,18.55,18.55,3
20140101|2013-05-07 09:30,7,18.55,18.56,18.55,18.55,4
20140101|2013-05-07 11:30,7,18.55,18.55,18.55,18.55,3
20140101|2013-05-07 13:30,7,18.55,18.55,18.53,18.53,6
20140101|2013-05-07 14:30,7,18.5,18.5,18.5,18.5,7
20140101|2013-05-07 15:00,7,18.45,18.49,18.43,18.45,22
20140101|2013-05-08 07:30,8,18.5,18.5,18.5,18.5,1
20140101|2013-05-08 08:30,8,18.5,18.5,18.45,18.49,41
20140101|2013-05-08 09:00,8,18.45,18.47,18.45,18.45,26
20140101|2013-05-08 09:30,8,18.4,18.4,18.4,18.4,1
20140101|2013-05-08 10:00,8,18.5,18.51,18.45,18.51,47
20140101|2013-05-08 10:30,8,18.5,18.5,18.5,18.5,10
20140101|2013-05-08 11:30,8,18.5,18.5,18.5,18.5,2
20140101|2013-05-08 13:30,8,18.54,18.65,18.5,18.65,7
20140101|2013-05-08 14:00,8,18.65,18.65,18.55,18.55,7
20140101|2013-05-09 09:00,9,18.7,18.75,18.68,18.73,6
20140101|2013-05-09 09:30,9,18.7,18.7,18.7,18.7,2
20140101|2013-05-09 13:30,9,18.75,18.85,18.73,18.84,10
20140101|2013-05-09 14:00,9,18.85,18.85,18.7,18.7,17
20140101|2013-05-09 14:30,9,18.75,18.75,18.75,18.75,1
20140101|2013-05-09 15:00,9,18.75,18.78,18.75,18.78,17
20140101|2013-05-10 07:00,10,18.75,18.75,18.75,18.75,4
20140101|2013-05-10 08:00,10,18.75,18.75,18.75,18.75,2
20140101|2013-05-10 08:30,10,18.8,18.8,18.8,18.8,2
20140101|2013-05-10 09:00,10,18.75,18.85,18.75,18.85,49
20140101|2013-05-10 09:30,10,18.9,18.9,18.85,18.85,18
20140101|2013-05-10 10:30,10,18.85,18.9,18.85,18.9,21
20140101|2013-05-10 11:00,10,18.95,19,18.94,19,37
20140101|2013-05-10 11:30,10,18.95,18.95,18.95,18.95,3
20140101|2013-05-10 12:00,10,18.9,18.9,18.9,18.9,8
20140101|2013-05-10 12:30,10,18.9,18.9,18.9,18.9,1
20140101|2013-05-10 13:30,10,18.9,18.97,18.9,18.95,10
20140101|2013-05-10 14:30,10,18.95,18.95,18.88,18.88,28
20140101|2013-05-10 15:00,10,18.87,19,18.85,18.85,69
20140101|2013-05-13 09:00,13,19.05,19.05,19.01,19.01,5
20140101|2013-05-13 10:30,13,19,19,18.95,18.95,14
20140101|2013-05-13 11:00,13,18.93,18.93,18.93,18.93,5
20140101|2013-05-13 12:00,13,19,19,19,19,2
20140101|2013-05-13 12:30,13,19,19.1,18.95,19.01,7
20140101|2013-05-13 15:00,13,19.01,19.03,19,19,20
20140101|2013-05-14 08:30,14,18.95,18.97,18.9,18.91,23
20140101|2013-05-14 09:30,14,18.95,18.95,18.95,18.95,2
20140101|2013-05-14 11:30,14,19,19,18.97,18.97,2
20140101|2013-05-14 14:30,14,19,19,18.9,18.92,4
20140101|2013-05-14 15:00,14,18.9,18.9,18.9,18.9,2
20140101|2013-05-15 09:00,15,19.06,19.06,19.03,19.03,3
20140101|2013-05-15 09:30,15,19.05,19.06,19.05,19.06,9
20140101|2013-05-15 10:00,15,19.05,19.07,19,19.02,62
20140101|2013-05-15 10:30,15,19.05,19.06,19,19,10
20140101|2013-05-15 11:00,15,19.05,19.1,19.05,19.1,15
20140101|2013-05-15 11:30,15,19.1,19.1,19.09,19.1,11
20140101|2013-05-15 12:00,15,19.15,19.15,19.15,19.15,4
20140101|2013-05-15 12:30,15,19.1,19.1,19.1,19.1,1
20140101|2013-05-15 13:00,15,19.1,19.1,19.1,19.1,4
20140101|2013-05-15 13:30,15,19.1,19.15,19.1,19.15,16
20140101|2013-05-15 14:00,15,19.12,19.12,19.1,19.1,12
20140101|2013-05-15 15:00,15,19.08,19.08,19.08,19.08,1
20140101|2013-05-16 07:30,16,19.1,19.1,19.1,19.1,5
20140101|2013-05-16 08:30,16,19.14,19.14,19.14,19.14,1
20140101|2013-05-16 09:00,16,19.15,19.21,19.13,19.17,49
20140101|2013-05-16 09:30,16,19.15,19.17,19.15,19.16,9
20140101|2013-05-16 10:00,16,19.1,19.1,19.05,19.05,18
20140101|2013-05-16 10:30,16,19.09,19.09,19.07,19.07,4
20140101|2013-05-16 14:00,16,19.2,19.25,19.2,19.2,37
20140101|2013-05-16 14:30,16,19.2,19.22,19.2,19.21,5
20140101|2013-05-16 15:00,16,19.23,19.25,19.22,19.22,11
20140101|2013-05-17 07:00,17,19.15,19.17,19.15,19.16,18
20140101|2013-05-17 07:30,17,19.15,19.15,19.13,19.13,9
20140101|2013-05-17 09:30,17,19.1,19.2,19.1,19.2,49
20140101|2013-05-17 10:00,17,19.2,19.28,19.2,19.25,23
20140101|2013-05-17 10:30,17,19.25,19.27,19.25,19.25,3
20140101|2013-05-17 11:00,17,19.26,19.28,19.25,19.25,7
20140101|2013-05-17 11:30,17,19.25,19.25,19.25,19.25,1
20140101|2013-05-17 12:30,17,19.2,19.25,19.18,19.23,9
20140101|2013-05-17 13:00,17,19.2,19.22,19.17,19.17,28
20140101|2013-05-17 13:30,17,19.16,19.17,19.16,19.17,13
20140101|2013-05-17 14:00,17,19.17,19.23,19.15,19.18,54
20140101|2013-05-17 14:30,17,19.15,19.15,19.15,19.15,5
20140101|2013-05-17 15:00,17,19.19,19.19,19.19,19.19,3
20140101|2013-05-20 07:00,20,19.25,19.25,19.25,19.25,1
20140101|2013-05-20 07:30,20,19.25,19.25,19.25,19.25,1
20140101|2013-05-20 08:30,20,19.2,19.22,19.2,19.2,10
20140101|2013-05-20 09:00,20,19.15,19.17,19.13,19.13,20
20140101|2013-05-20 09:30,20,19.15,19.17,19.15,19.17,2
20140101|2013-05-20 10:00,20,19.15,19.17,19.15,19.17,18
20140101|2013-05-20 10:30,20,19.18,19.18,19.15,19.15,5
20140101|2013-05-20 11:00,20,19.2,19.2,19.19,19.19,23
20140101|2013-05-20 11:30,20,19.2,19.25,19.2,19.25,3
20140101|2013-05-20 12:00,20,19.3,19.3,19.3,19.3,1
20140101|2013-05-20 13:30,20,19.15,19.15,19.15,19.15,1
20140101|2013-05-20 14:00,20,19.25,19.25,19.25,19.25,2
20140101|2013-05-20 14:30,20,19.3,19.34,19.29,19.34,13
20140101|2013-05-20 15:00,20,19.3,19.4,19.29,19.37,21
20140101|2013-05-21 08:00,21,19.39,19.39,19.25,19.3,127
20140101|2013-05-21 08:30,21,19.29,19.35,19.25,19.27,134
20140101|2013-05-21 09:00,21,19.3,19.47,19.28,19.47,154
20140101|2013-05-21 09:30,21,19.45,19.45,19.43,19.43,22
20140101|2013-05-21 10:00,21,19.4,19.4,19.4,19.4,1
20140101|2013-05-21 10:30,21,19.4,19.41,19.4,19.4,15
20140101|2013-05-21 11:00,21,19.39,19.39,19.39,19.39,5
20140101|2013-05-21 12:30,21,19.39,19.4,19.39,19.4,3
20140101|2013-05-21 13:00,21,19.49,19.5,19.49,19.5,16
20140101|2013-05-21 13:30,21,19.55,19.57,19.55,19.55,10
20140101|2013-05-21 14:00,21,19.55,19.6,19.55,19.6,13
20140101|2013-05-21 14:30,21,19.6,19.65,19.6,19.65,11
20140101|2013-05-21 15:00,21,19.65,19.65,19.65,19.65,1
20140101|2013-05-22 07:00,22,19.6,19.6,19.59,19.59,3
20140101|2013-05-22 07:30,22,19.6,19.65,19.59,19.59,106
20140101|2013-05-22 08:30,22,19.55,19.55,19.49,19.49,8
20140101|2013-05-22 09:00,22,19.45,19.45,19.38,19.38,38
20140101|2013-05-22 09:30,22,19.45,19.6,19.45,19.6,11
20140101|2013-05-22 10:00,22,19.5,19.5,19.48,19.48,2
20140101|2013-05-22 10:30,22,19.4,19.44,19.4,19.44,2
20140101|2013-05-22 11:00,22,19.45,19.45,19.42,19.44,29
20140101|2013-05-22 11:30,22,19.5,19.55,19.45,19.45,19
20140101|2013-05-22 12:00,22,19.45,19.45,19.45,19.45,1
20140101|2013-05-22 12:30,22,19.6,19.65,19.55,19.6,9
20140101|2013-05-22 13:00,22,19.55,19.74,19.5,19.64,16
20140101|2013-05-22 13:30,22,19.65,19.65,19.6,19.6,5
20140101|2013-05-22 14:00,22,19.6,19.6,19.55,19.55,2
20140101|2013-05-22 14:30,22,19.64,19.64,19.5,19.5,4
20140101|2013-05-22 15:00,22,19.48,19.51,19.45,19.51,45
20140101|2013-05-23 07:00,23,19.85,20.05,19.85,20.05,18
20140101|2013-05-23 07:30,23,20,20.05,19.95,20,41
20140101|2013-05-23 08:00,23,20.05,20.1,20.05,20.05,31
20140101|2013-05-23 08:30,23,20.05,20.06,19.9,19.95,78
20140101|2013-05-23 09:00,23,19.9,19.9,19.65,19.7,113
20140101|2013-05-23 09:30,23,19.7,19.7,19.65,19.7,120
20140101|2013-05-23 10:00,23,19.65,19.65,19.55,19.55,4
20140101|2013-05-23 10:30,23,19.6,19.62,19.55,19.6,27
20140101|2013-05-23 11:00,23,19.5,19.6,19.5,19.6,3
20140101|2013-05-23 13:00,23,19.6,19.6,19.55,19.56,6
20140101|2013-05-23 14:00,23,19.55,19.55,19.55,19.55,1
20140101|2013-05-23 14:30,23,19.6,19.65,19.6,19.65,4
20140101|2013-05-23 15:00,23,19.7,19.7,19.7,19.7,22
20140101|2013-05-24 07:00,24,19.7,19.7,19.7,19.7,6
20140101|2013-05-24 07:30,24,19.7,19.7,19.7,19.7,12
20140101|2013-05-24 08:00,24,19.7,19.75,19.7,19.75,77
20140101|2013-05-24 08:30,24,19.75,19.75,19.7,19.75,44
20140101|2013-05-24 09:00,24,19.8,19.8,19.78,19.78,4
20140101|2013-05-24 09:30,24,19.71,19.71,19.7,19.7,17
20140101|2013-05-24 10:00,24,19.68,19.68,19.67,19.68,5
20140101|2013-05-24 10:30,24,19.65,19.67,19.6,19.6,35
20140101|2013-05-24 11:30,24,19.75,19.75,19.75,19.75,10
20140101|2013-05-24 12:00,24,19.75,19.77,19.75,19.77,2
20140101|2013-05-24 14:30,24,19.65,19.72,19.64,19.7,15
20140101|2013-05-24 15:00,24,19.67,19.7,19.65,19.65,41
20140101|2013-05-28 07:00,28,19.55,19.58,19.55,19.58,3
20140101|2013-05-28 07:30,28,19.6,19.6,19.6,19.6,2
20140101|2013-05-28 08:30,28,19.65,19.65,19.65,19.65,14
20140101|2013-05-28 09:00,28,19.65,19.65,19.6,19.6,5
20140101|2013-05-28 09:30,28,19.6,19.6,19.6,19.6,1
20140101|2013-05-28 10:30,28,19.6,19.61,19.6,19.61,4
20140101|2013-05-28 11:00,28,19.61,19.61,19.61,19.61,3
20140101|2013-05-28 11:30,28,19.6,19.65,19.6,19.65,2
20140101|2013-05-28 12:00,28,19.55,19.57,19.55,19.57,2
20140101|2013-05-28 12:30,28,19.65,19.65,19.65,19.65,5
20140101|2013-05-28 14:30,28,19.65,19.66,19.6,19.6,13
20140101|2013-05-28 15:00,28,19.64,19.65,19.6,19.61,17
20140101|2013-05-29 07:00,29,19.75,19.75,19.75,19.75,2
20140101|2013-05-29 08:30,29,19.74,19.74,19.53,19.6,411
20140101|2013-05-29 09:00,29,19.57,19.64,19.54,19.64,90
20140101|2013-05-29 09:30,29,19.65,19.65,19.63,19.63,8
20140101|2013-05-29 10:00,29,19.65,19.65,19.59,19.6,59
20140101|2013-05-29 10:30,29,19.6,19.6,19.57,19.57,7
20140101|2013-05-29 11:00,29,19.55,19.55,19.55,19.55,5
20140101|2013-05-29 11:30,29,19.52,19.55,19.52,19.53,52
20140101|2013-05-29 12:00,29,19.55,19.55,19.53,19.55,13
20140101|2013-05-29 12:30,29,19.47,19.48,19.45,19.45,30
20140101|2013-05-29 13:00,29,19.46,19.46,19.45,19.45,13
20140101|2013-05-29 13:30,29,19.45,19.47,19.44,19.44,13
20140101|2013-05-29 14:00,29,19.44,19.5,19.44,19.46,8
20140101|2013-05-29 14:30,29,19.43,19.51,19.42,19.51,48
20140101|2013-05-29 15:00,29,19.51,19.59,19.51,19.55,79
20140101|2013-05-30 07:00,30,19.75,19.75,19.75,19.75,1
20140101|2013-05-30 07:30,30,19.75,19.75,19.68,19.68,95
20140101|2013-05-30 08:00,30,19.7,19.7,19.7,19.7,6
20140101|2013-05-30 08:30,30,19.7,19.7,19.55,19.55,66
20140101|2013-05-30 09:00,30,19.55,19.65,19.55,19.65,2
20140101|2013-05-30 09:30,30,19.7,19.7,19.7,19.7,55
20140101|2013-05-30 10:30,30,19.7,19.7,19.65,19.65,2
20140101|2013-05-30 11:00,30,19.65,19.65,19.65,19.65,2
20140101|2013-05-30 12:00,30,19.59,19.59,19.59,19.59,1
20140101|2013-05-30 12:30,30,19.51,19.55,19.51,19.54,19
20140101|2013-05-30 13:00,30,19.55,19.55,19.49,19.51,26
20140101|2013-05-30 14:30,30,19.55,19.64,19.55,19.64,30
20140101|2013-05-30 15:00,30,19.6,19.6,19.6,19.6,1
20140101|2013-05-31 08:30,31,19.65,19.65,19.65,19.65,4
20140101|2013-05-31 09:00,31,19.65,19.7,19.65,19.69,6
20140101|2013-05-31 10:00,31,19.6,19.61,19.55,19.55,9
20140101|2013-05-31 10:30,31,19.6,19.6,19.6,19.6,2
20140101|2013-05-31 11:00,31,19.6,19.65,19.58,19.65,74
20140101|2013-05-31 11:30,31,19.65,19.67,19.65,19.66,13
20140101|2013-05-31 12:00,31,19.65,19.67,19.65,19.65,35
20140101|2013-05-31 12:30,31,19.7,19.74,19.67,19.72,138
20140101|2013-05-31 13:00,31,19.75,19.75,19.69,19.71,75
20140101|2013-05-31 13:30,31,19.73,19.78,19.73,19.76,58
20140101|2013-05-31 14:00,31,19.77,19.8,19.77,19.78,36
20140101|2013-05-31 14:30,31,19.8,19.91,19.78,19.88,93
20140101|2013-05-31 15:00,31,19.88,19.95,19.85,19.95,149
20140101|2013-06-03 07:00,3,19.85,19.9,19.84,19.89,6
20140101|2013-06-03 07:30,3,19.9,19.9,19.86,19.89,15
20140101|2013-06-03 08:30,3,19.9,20.13,19.85,20.1,112
20140101|2013-06-03 09:00,3,20.1,20.15,20.05,20.13,24
20140101|2013-06-03 09:30,3,20.13,20.22,20.09,20.09,64
20140101|2013-06-03 10:00,3,20.15,20.2,20.1,20.2,81
20140101|2013-06-03 10:30,3,20.18,20.25,20.18,20.21,44
20140101|2013-06-03 11:00,3,20.25,20.26,20.25,20.26,7
20140101|2013-06-03 11:30,3,20.25,20.25,20.2,20.21,26
20140101|2013-06-03 12:00,3,20.2,20.2,20.19,20.19,13
20140101|2013-06-03 12:30,3,20.22,20.22,20.21,20.21,6
20140101|2013-06-03 13:00,3,20.2,20.25,20.15,20.2,45
20140101|2013-06-03 13:30,3,20.2,20.2,20.15,20.16,6
20140101|2013-06-03 14:30,3,20.11,20.11,20.07,20.09,16
20140101|2013-06-03 15:00,3,20.05,20.2,20,20.15,120
20140101|2013-06-04 07:30,4,20.09,20.09,20.09,20.09,4
20140101|2013-06-04 08:00,4,20.1,20.1,20.1,20.1,4
20140101|2013-06-04 08:30,4,20.1,20.12,20.1,20.12,4
20140101|2013-06-04 09:00,4,20.06,20.12,20.06,20.12,27
20140101|2013-06-04 09:30,4,20.05,20.15,20.03,20.15,214
20140101|2013-06-04 10:00,4,20.21,20.21,20.06,20.1,17
20140101|2013-06-04 10:30,4,20.15,20.18,20.1,20.1,15
20140101|2013-06-04 11:00,4,20.15,20.15,20.1,20.14,50
20140101|2013-06-04 11:30,4,20.15,20.15,20.1,20.14,10
20140101|2013-06-04 12:00,4,20.14,20.18,20.08,20.18,121
20140101|2013-06-04 12:30,4,20.2,20.2,20.2,20.2,4
20140101|2013-06-04 13:00,4,20.3,20.3,20.24,20.26,26
20140101|2013-06-04 13:30,4,20.24,20.24,20.24,20.24,4
20140101|2013-06-04 14:00,4,20.25,20.28,20.24,20.28,13
20140101|2013-06-04 14:30,4,20.2,20.2,20.1,20.1,16
20140101|2013-06-04 15:00,4,20.1,20.15,20.1,20.15,8
20140101|2013-06-05 07:00,5,20.32,20.32,20.3,20.3,7
20140101|2013-06-05 07:30,5,20.38,20.38,20.33,20.35,24
20140101|2013-06-05 08:00,5,20.3,20.33,20.3,20.33,43
20140101|2013-06-05 08:30,5,20.35,20.35,20.2,20.29,16
20140101|2013-06-05 09:30,5,20.35,20.37,20.3,20.35,85
20140101|2013-06-05 10:00,5,20.37,20.4,20.33,20.4,25
20140101|2013-06-05 12:00,5,20.47,20.47,20.47,20.47,4
20140101|2013-06-05 12:30,5,20.38,20.38,20.38,20.38,1
20140101|2013-06-05 13:00,5,20.4,20.45,20.4,20.45,5
20140101|2013-06-05 13:30,5,20.48,20.48,20.38,20.4,25
20140101|2013-06-05 14:00,5,20.4,20.48,20.4,20.43,54
20140101|2013-06-05 14:30,5,20.4,20.42,20.35,20.35,85
20140101|2013-06-05 15:00,5,20.4,20.4,20.33,20.4,134
20140101|2013-06-06 07:00,6,20.35,20.35,20.35,20.35,3
20140101|2013-06-06 07:30,6,20.4,20.46,20.4,20.46,8
20140101|2013-06-06 08:00,6,20.46,20.46,20.45,20.45,3
20140101|2013-06-06 08:30,6,20.5,20.5,20.4,20.43,28
20140101|2013-06-06 09:00,6,20.4,20.5,20.4,20.45,70
20140101|2013-06-06 09:30,6,20.45,20.47,20.4,20.47,27
20140101|2013-06-06 10:00,6,20.46,20.46,20.4,20.4,18
20140101|2013-06-06 10:30,6,20.4,20.45,20.4,20.45,19
20140101|2013-06-06 11:00,6,20.5,20.79,20.49,20.7,81
20140101|2013-06-06 11:30,6,20.7,20.73,20.63,20.65,57
20140101|2013-06-06 12:00,6,20.63,20.63,20.57,20.61,26
20140101|2013-06-06 12:30,6,20.55,20.56,20.53,20.53,7
20140101|2013-06-06 13:00,6,20.53,20.55,20.53,20.55,8
20140101|2013-06-06 13:30,6,20.61,20.61,20.49,20.51,7
20140101|2013-06-06 14:00,6,20.5,20.5,20.45,20.45,23
20140101|2013-06-06 14:30,6,20.4,20.4,20.35,20.35,8
20140101|2013-06-06 15:00,6,20.25,20.32,20.19,20.31,59
20140101|2013-06-07 07:00,7,20.27,20.36,20.23,20.3,164
20140101|2013-06-07 07:30,7,20.3,20.35,20,20.11,155
20140101|2013-06-07 08:00,7,20.15,20.16,20.08,20.16,134
20140101|2013-06-07 08:30,7,20.15,20.25,20.13,20.15,171
20140101|2013-06-07 09:00,7,20.07,20.09,19.99,20,59
20140101|2013-06-07 09:30,7,20,20,20,20,1
20140101|2013-06-07 10:00,7,20.03,20.09,20.03,20.09,7
20140101|2013-06-07 10:30,7,20,20.01,19.95,19.95,5
20140101|2013-06-07 11:30,7,20.08,20.1,20.08,20.08,17
20140101|2013-06-07 12:00,7,20.05,20.05,20.05,20.05,1
20140101|2013-06-07 13:00,7,20.15,20.2,20.15,20.2,13
20140101|2013-06-07 13:30,7,20.18,20.19,20.15,20.15,9
20140101|2013-06-07 14:00,7,20.13,20.18,20.09,20.09,6
20140101|2013-06-07 14:30,7,20.1,20.11,20.05,20.05,3
20140101|2013-06-07 15:00,7,20.05,20.15,20.05,20.15,8
20140101|2013-06-10 07:00,10,20.1,20.1,20.1,20.1,2
20140101|2013-06-10 07:30,10,20.1,20.1,20.1,20.1,1
20140101|2013-06-10 08:00,10,20.06,20.06,20.05,20.05,3
20140101|2013-06-10 08:30,10,20.05,20.1,20.05,20.05,17
20140101|2013-06-10 09:00,10,20.02,20.02,19.95,19.95,8
20140101|2013-06-10 09:30,10,19.95,19.96,19.9,19.9,6
20140101|2013-06-10 10:30,10,19.95,19.95,19.93,19.95,5
20140101|2013-06-10 11:00,10,19.98,19.98,19.98,19.98,1
20140101|2013-06-10 11:30,10,19.97,20,19.97,20,20
20140101|2013-06-10 12:00,10,20.05,20.05,20,20.03,11
20140101|2013-06-10 12:30,10,20.05,20.1,20.04,20.05,32
20140101|2013-06-10 13:00,10,20.03,20.03,20,20,4
20140101|2013-06-10 14:00,10,20.01,20.03,20.01,20.03,14
20140101|2013-06-10 14:30,10,20.04,20.04,19.95,19.95,26
20140101|2013-06-10 15:00,10,19.96,19.96,19.88,19.9,103
20140101|2013-06-11 07:00,11,20.25,20.35,20.25,20.35,8
20140101|2013-06-11 07:30,11,20.4,20.4,20.3,20.3,18
20140101|2013-06-11 08:00,11,20.3,20.3,20.3,20.3,4
20140101|2013-06-11 08:30,11,20.25,20.3,20.15,20.15,24
20140101|2013-06-11 09:00,11,20.1,20.15,20.09,20.15,7
20140101|2013-06-11 09:30,11,20.24,20.24,20.24,20.24,8
20140101|2013-06-11 11:30,11,20.29,20.29,20.29,20.29,1
20140101|2013-06-11 12:30,11,20.33,20.33,20.33,20.33,1
20140101|2013-06-11 13:00,11,20.36,20.4,20.36,20.4,2
20140101|2013-06-11 13:30,11,20.35,20.4,20.34,20.4,20
20140101|2013-06-11 14:00,11,20.43,20.43,20.39,20.39,28
20140101|2013-06-11 14:30,11,20.43,20.5,20.43,20.48,75
20140101|2013-06-11 15:00,11,20.5,20.5,20.37,20.4,258
20140101|2013-06-12 07:00,12,20.25,20.25,20.17,20.18,21
20140101|2013-06-12 07:30,12,20.2,20.22,20.2,20.22,25
20140101|2013-06-12 08:00,12,20.23,20.23,20.23,20.23,10
20140101|2013-06-12 08:30,12,20.2,20.35,20.2,20.35,256
20140101|2013-06-12 09:00,12,20.35,20.45,20.3,20.3,148
20140101|2013-06-12 09:30,12,20.25,20.45,20.2,20.45,169
20140101|2013-06-12 10:00,12,20.55,20.55,20.47,20.47,24
20140101|2013-06-12 10:30,12,20.53,20.75,20.53,20.73,22
20140101|2013-06-12 11:00,12,20.7,20.75,20.7,20.7,11
20140101|2013-06-12 11:30,12,20.65,20.65,20.57,20.57,14
20140101|2013-06-12 12:00,12,20.63,20.63,20.58,20.58,81
20140101|2013-06-12 12:30,12,20.66,20.66,20.63,20.65,9
20140101|2013-06-12 13:00,12,20.7,20.8,20.7,20.75,14
20140101|2013-06-12 13:30,12,20.75,20.75,20.72,20.73,16
20140101|2013-06-12 14:00,12,20.75,20.91,20.75,20.91,107
20140101|2013-06-12 14:30,12,20.95,20.95,20.85,20.87,19
20140101|2013-06-12 15:00,12,20.9,20.95,20.85,20.95,52
20140101|2013-06-13 07:00,13,21,21,20.89,20.89,18
20140101|2013-06-13 07:30,13,20.9,20.9,20.9,20.9,2
20140101|2013-06-13 08:00,13,20.78,20.85,20.7,20.85,66
20140101|2013-06-13 08:30,13,20.8,20.87,20.7,20.76,131
20140101|2013-06-13 09:00,13,20.72,20.73,20.72,20.73,29
20140101|2013-06-13 09:30,13,20.72,20.72,20.64,20.7,34
20140101|2013-06-13 10:00,13,20.64,20.7,20.64,20.66,31
20140101|2013-06-13 10:30,13,20.7,20.8,20.7,20.78,107
20140101|2013-06-13 11:00,13,20.78,20.85,20.78,20.8,49
20140101|2013-06-13 11:30,13,20.75,20.77,20.7,20.7,18
20140101|2013-06-13 12:00,13,20.65,20.71,20.63,20.71,81
20140101|2013-06-13 12:30,13,20.73,20.76,20.73,20.76,7
20140101|2013-06-13 13:00,13,20.7,20.7,20.65,20.67,64
20140101|2013-06-13 13:30,13,20.7,20.7,20.67,20.7,23
20140101|2013-06-13 14:00,13,20.67,20.67,20.6,20.6,18
20140101|2013-06-13 14:30,13,20.57,20.58,20.45,20.53,36
20140101|2013-06-13 15:00,13,20.55,20.55,20.55,20.55,1
20140101|2013-06-14 07:00,14,20.64,20.69,20.64,20.69,13
20140101|2013-06-14 08:30,14,20.65,20.66,20.6,20.6,7
20140101|2013-06-14 09:00,14,20.55,20.61,20.55,20.6,16
20140101|2013-06-14 09:30,14,20.6,20.75,20.6,20.68,12
20140101|2013-06-14 10:00,14,20.75,20.75,20.7,20.7,8
20140101|2013-06-14 10:30,14,20.75,20.87,20.75,20.87,9
20140101|2013-06-14 11:00,14,20.85,20.86,20.82,20.85,23
20140101|2013-06-14 11:30,14,20.83,20.9,20.83,20.88,46
20140101|2013-06-14 12:00,14,20.95,21,20.95,21,13
20140101|2013-06-14 12:30,14,21,21.05,20.93,20.93,120
20140101|2013-06-14 13:00,14,20.93,20.95,20.85,20.85,18
20140101|2013-06-14 13:30,14,20.85,20.94,20.85,20.94,3
20140101|2013-06-14 14:00,14,20.85,20.85,20.77,20.8,18
20140101|2013-06-14 14:30,14,20.85,20.97,20.85,20.97,4
20140101|2013-06-14 15:00,14,21,21.06,21,21.04,56
20140101|2013-06-17 07:30,17,20.75,20.75,20.7,20.7,20
20140101|2013-06-17 08:30,17,20.7,20.8,20.7,20.75,50
20140101|2013-06-17 09:00,17,20.84,20.84,20.75,20.75,25
20140101|2013-06-17 09:30,17,20.72,20.72,20.65,20.7,75
20140101|2013-06-17 10:00,17,20.65,20.68,20.65,20.68,68
20140101|2013-06-17 10:30,17,20.7,20.7,20.7,20.7,6
20140101|2013-06-17 11:00,17,20.7,20.75,20.7,20.75,20
20140101|2013-06-17 11:30,17,20.77,20.77,20.7,20.73,37
20140101|2013-06-17 12:30,17,20.75,20.77,20.74,20.77,14
20140101|2013-06-17 13:00,17,20.75,21.01,20.75,20.95,47
20140101|2013-06-17 14:00,17,20.85,20.85,20.8,20.83,14
20140101|2013-06-17 14:30,17,20.75,20.8,20.75,20.8,9
20140101|2013-06-17 15:00,17,20.82,20.93,20.82,20.93,64
20140101|2013-06-18 07:00,18,20.9,20.95,20.9,20.93,6
20140101|2013-06-18 07:30,18,20.85,20.85,20.85,20.85,3
20140101|2013-06-18 08:30,18,20.85,20.9,20.83,20.9,11
20140101|2013-06-18 09:00,18,20.87,20.88,20.8,20.8,47
20140101|2013-06-18 09:30,18,20.8,20.82,20.77,20.82,11
20140101|2013-06-18 10:00,18,20.8,20.81,20.75,20.75,16
20140101|2013-06-18 10:30,18,20.75,20.8,20.73,20.8,200
20140101|2013-06-18 11:00,18,20.8,20.8,20.8,20.8,2
20140101|2013-06-18 11:30,18,20.77,20.77,20.75,20.75,4
20140101|2013-06-18 12:00,18,20.75,20.75,20.75,20.75,1
20140101|2013-06-18 13:00,18,20.75,20.77,20.75,20.75,18
20140101|2013-06-18 13:30,18,20.77,20.78,20.75,20.78,13
20140101|2013-06-18 14:00,18,20.77,20.8,20.77,20.78,52
20140101|2013-06-18 14:30,18,20.8,20.9,20.8,20.9,115
20140101|2013-06-18 15:00,18,20.85,20.95,20.85,20.95,138
20140101|2013-06-19 07:30,19,20.91,20.94,20.91,20.91,10
20140101|2013-06-19 08:00,19,20.91,20.91,20.91,20.91,9
20140101|2013-06-19 08:30,19,20.98,21.05,20.95,21,45
20140101|2013-06-19 09:00,19,21,21,20.83,20.83,135
20140101|2013-06-19 09:30,19,20.83,20.86,20.78,20.8,329
20140101|2013-06-19 10:00,19,20.75,20.77,20.67,20.67,48
20140101|2013-06-19 10:30,19,20.67,20.67,20.6,20.65,38
20140101|2013-06-19 11:00,19,20.65,20.65,20.65,20.65,78
20140101|2013-06-19 11:30,19,20.6,20.62,20.53,20.55,158
20140101|2013-06-19 12:00,19,20.55,20.57,20.51,20.54,233
20140101|2013-06-19 12:30,19,20.53,20.53,20.5,20.5,49
20140101|2013-06-19 13:00,19,20.48,20.55,20.25,20.46,307
20140101|2013-06-19 13:30,19,20.5,20.75,20.4,20.75,274
20140101|2013-06-19 14:00,19,20.75,20.85,20.6,20.6,103
20140101|2013-06-19 14:30,19,20.57,20.85,20.56,20.85,58
20140101|2013-06-19 15:00,19,20.86,21,20.83,20.95,260
20140101|2013-06-19 15:30,19,20.98,20.99,20.97,20.98,180
20140101|2013-06-20 07:00,20,21.15,21.15,21.05,21.05,119
20140101|2013-06-20 08:00,20,21.13,21.3,21.13,21.3,42
20140101|2013-06-20 08:30,20,21.35,21.48,21.13,21.2,723
20140101|2013-06-20 09:00,20,21.15,21.3,21.13,21.3,179
20140101|2013-06-20 09:30,20,21.3,21.45,21.15,21.3,363
20140101|2013-06-20 10:00,20,21.3,21.45,21.3,21.35,71
20140101|2013-06-20 10:30,20,21.3,21.4,21.2,21.24,59
20140101|2013-06-20 11:00,20,21.23,21.25,21.19,21.25,30
20140101|2013-06-20 11:30,20,21.25,21.4,21.18,21.4,69
20140101|2013-06-20 12:00,20,21.35,21.45,21.35,21.4,36
20140101|2013-06-20 12:30,20,21.38,21.4,21.3,21.35,97
20140101|2013-06-20 13:00,20,21.3,21.69,21.3,21.69,92
20140101|2013-06-20 13:30,20,21.65,21.75,21.5,21.7,112
20140101|2013-06-20 14:00,20,21.65,21.67,21.47,21.56,154
20140101|2013-06-20 14:30,20,21.55,21.87,21.53,21.55,409
20140101|2013-06-20 15:00,20,21.65,21.67,21.45,21.5,861
20140101|2013-06-20 15:30,20,21.53,21.55,21.53,21.54,207
20140101|2013-06-21 07:00,21,21.2,21.2,21,21.1,54
20140101|2013-06-21 07:30,21,21.13,21.18,21.13,21.15,40
20140101|2013-06-21 08:00,21,21.1,21.1,21.1,21.1,1
20140101|2013-06-21 08:30,21,21.1,21.3,21.05,21.3,185
20140101|2013-06-21 09:00,21,21.3,21.7,21.3,21.63,102
20140101|2013-06-21 09:30,21,21.65,21.87,21.56,21.58,178
20140101|2013-06-21 10:00,21,21.55,21.75,21.54,21.75,47
20140101|2013-06-21 10:30,21,21.82,21.95,21.75,21.83,148
20140101|2013-06-21 11:00,21,21.75,21.75,21.6,21.75,52
20140101|2013-06-21 11:30,21,21.72,21.73,21.31,21.35,147
20140101|2013-06-21 12:00,21,21.35,21.41,21.22,21.35,139
20140101|2013-06-21 12:30,21,21.3,21.4,21.25,21.4,44
20140101|2013-06-21 13:00,21,21.44,21.44,21.3,21.35,37
20140101|2013-06-21 13:30,21,21.25,21.31,21.25,21.25,38
20140101|2013-06-21 14:00,21,21.2,21.26,21.1,21.2,301
20140101|2013-06-21 14:30,21,21.17,21.35,21.14,21.29,477
20140101|2013-06-21 15:00,21,21.3,21.5,21.25,21.5,1055
20140101|2013-06-21 15:30,21,21.47,21.49,21.47,21.47,154
20140101|2013-06-24 07:00,24,21.85,21.95,21.82,21.9,226
20140101|2013-06-24 07:30,24,21.85,21.85,21.77,21.8,111
20140101|2013-06-24 08:00,24,21.85,21.95,21.84,21.94,195
20140101|2013-06-24 08:30,24,21.95,22.2,21.87,22.05,351
20140101|2013-06-24 09:00,24,22.04,22.15,21.93,21.97,333
20140101|2013-06-24 09:30,24,22,22,21.75,21.8,151
20140101|2013-06-24 10:00,24,21.8,22,21.78,22,30
20140101|2013-06-24 10:30,24,21.93,21.96,21.85,21.9,29
20140101|2013-06-24 11:00,24,21.79,22,21.79,21.9,103
20140101|2013-06-24 11:30,24,21.85,21.88,21.77,21.8,74
20140101|2013-06-24 12:00,24,21.8,21.9,21.76,21.8,29
20140101|2013-06-24 12:30,24,21.8,21.95,21.8,21.8,68
20140101|2013-06-24 13:00,24,21.85,21.86,21.65,21.73,45
20140101|2013-06-24 13:30,24,21.71,21.85,21.7,21.81,87
20140101|2013-06-24 14:00,24,21.8,21.95,21.79,21.93,22
20140101|2013-06-24 14:30,24,21.9,22.05,21.85,22.02,308
20140101|2013-06-24 15:00,24,22.05,22.06,21.95,21.95,401
20140101|2013-06-24 15:30,24,21.99,21.99,21.99,21.99,133
20140101|2013-06-25 07:00,25,21.67,21.68,21.6,21.65,123
20140101|2013-06-25 07:30,25,21.65,21.65,21.6,21.62,48
20140101|2013-06-25 08:00,25,21.6,21.62,21.5,21.5,108
20140101|2013-06-25 08:30,25,21.55,21.93,21.53,21.85,136
20140101|2013-06-25 09:00,25,21.85,21.94,21.75,21.85,239
20140101|2013-06-25 09:30,25,21.9,21.9,21.75,21.77,117
20140101|2013-06-25 10:00,25,21.78,21.9,21.7,21.89,135
20140101|2013-06-25 10:30,25,21.87,21.95,21.86,21.94,178
20140101|2013-06-25 11:00,25,21.95,21.95,21.88,21.91,67
20140101|2013-06-25 11:30,25,21.9,22,21.9,22,24
20140101|2013-06-25 12:00,25,21.95,22.05,21.95,22.05,35
20140101|2013-06-25 12:30,25,22.05,22.05,21.95,21.95,4
20140101|2013-06-25 13:00,25,21.95,22,21.95,22,6
20140101|2013-06-25 13:30,25,21.95,22.05,21.94,22.05,190
20140101|2013-06-25 14:00,25,22.05,22.05,21.95,21.95,62
20140101|2013-06-25 14:30,25,21.95,21.95,21.85,21.88,231
20140101|2013-06-25 15:00,25,21.9,22,21.86,21.95,690
20140101|2013-06-25 15:30,25,21.97,21.98,21.96,21.96,227
20140101|2013-06-26 07:00,26,21.75,21.77,21.7,21.75,107
20140101|2013-06-26 07:30,26,21.77,21.8,21.76,21.8,12
20140101|2013-06-26 08:00,26,21.81,21.81,21.75,21.75,21
20140101|2013-06-26 08:30,26,21.85,21.9,21.8,21.85,109
20140101|2013-06-26 09:00,26,21.8,21.95,21.78,21.95,219
20140101|2013-06-26 09:30,26,21.95,22,21.9,21.95,179
20140101|2013-06-26 10:00,26,22,22.05,21.95,21.98,53
20140101|2013-06-26 10:30,26,22,22,21.95,21.95,19
20140101|2013-06-26 11:00,26,21.9,21.9,21.9,21.9,5
20140101|2013-06-26 11:30,26,21.9,21.95,21.9,21.95,60
20140101|2013-06-26 12:00,26,21.95,22,21.89,21.89,50
20140101|2013-06-26 12:30,26,21.86,21.9,21.85,21.9,6
20140101|2013-06-26 13:00,26,21.9,21.95,21.9,21.9,35
20140101|2013-06-26 13:30,26,21.9,21.93,21.9,21.93,9
20140101|2013-06-26 14:00,26,21.94,22,21.88,22,131
20140101|2013-06-26 14:30,26,21.95,22,21.9,21.93,118
20140101|2013-06-26 15:00,26,21.93,22.05,21.93,22,290
20140101|2013-06-26 15:30,26,22.02,22.03,22.01,22.02,194
20140101|2013-06-27 07:00,27,21.85,21.9,21.8,21.83,73
20140101|2013-06-27 07:30,27,21.81,21.82,21.77,21.78,104
20140101|2013-06-27 08:00,27,21.75,21.75,21.75,21.75,23
20140101|2013-06-27 08:30,27,21.8,21.9,21.78,21.8,128
20140101|2013-06-27 09:00,27,21.79,21.9,21.68,21.68,245
20140101|2013-06-27 09:30,27,21.7,21.8,21.68,21.68,235
20140101|2013-06-27 10:00,27,21.7,21.75,21.7,21.75,90
20140101|2013-06-27 10:30,27,21.74,21.75,21.74,21.75,9
20140101|2013-06-27 11:00,27,21.72,21.8,21.72,21.8,62
20140101|2013-06-27 11:30,27,21.8,21.82,21.8,21.8,18
20140101|2013-06-27 12:00,27,21.8,21.8,21.72,21.75,114
20140101|2013-06-27 12:30,27,21.7,21.7,21.61,21.7,141
20140101|2013-06-27 13:00,27,21.67,21.68,21.65,21.65,32
20140101|2013-06-27 13:30,27,21.62,21.65,21.6,21.62,121
20140101|2013-06-27 14:00,27,21.63,21.65,21.6,21.6,23
20140101|2013-06-27 14:30,27,21.65,21.65,21.59,21.64,117
20140101|2013-06-27 15:00,27,21.65,21.65,21.6,21.65,224
20140101|2013-06-27 15:30,27,21.66,21.67,21.65,21.67,328
20140101|2013-06-28 07:00,28,21.56,21.75,21.56,21.69,66
20140101|2013-06-28 07:30,28,21.75,21.77,21.75,21.77,2
20140101|2013-06-28 08:00,28,21.7,21.8,21.7,21.8,86
20140101|2013-06-28 08:30,28,21.85,21.9,21.75,21.87,107
20140101|2013-06-28 09:00,28,21.85,21.9,21.8,21.8,81
20140101|2013-06-28 09:30,28,21.75,21.77,21.54,21.54,72
20140101|2013-06-28 10:00,28,21.5,21.58,21.44,21.58,257
20140101|2013-06-28 10:30,28,21.57,21.6,21.42,21.45,271
20140101|2013-06-28 11:00,28,21.45,21.65,21.45,21.61,213
20140101|2013-06-28 11:30,28,21.51,21.52,21.5,21.51,57
20140101|2013-06-28 12:00,28,21.49,21.49,21.45,21.45,7
20140101|2013-06-28 12:30,28,21.5,21.5,21.45,21.48,62
20140101|2013-06-28 13:00,28,21.43,21.5,21.4,21.5,81
20140101|2013-06-28 13:30,28,21.5,21.5,21.46,21.5,36
20140101|2013-06-28 14:00,28,21.5,21.58,21.5,21.55,58
20140101|2013-06-28 14:30,28,21.5,21.67,21.5,21.67,171
20140101|2013-06-28 15:00,28,21.65,21.75,21.65,21.7,93
20140101|2013-06-28 15:30,28,21.67,21.68,21.67,21.68,187
20140101|2013-07-01 07:00,1,21.55,21.55,21.5,21.51,26
20140101|2013-07-01 07:30,1,21.55,21.56,21.52,21.56,23
20140101|2013-07-01 08:00,1,21.53,21.53,21.5,21.5,13
20140101|2013-07-01 08:30,1,21.45,21.6,21.3,21.3,158
20140101|2013-07-01 09:00,1,21.25,21.27,21.18,21.27,142
20140101|2013-07-01 09:30,1,21.27,21.3,21.25,21.27,20
20140101|2013-07-01 10:00,1,21.25,21.27,21.23,21.25,38
20140101|2013-07-01 10:30,1,21.25,21.3,21.18,21.2,53
20140101|2013-07-01 11:00,1,21.2,21.25,21.2,21.25,291
20140101|2013-07-01 11:30,1,21.3,21.3,21.2,21.2,179
20140101|2013-07-01 12:00,1,21.23,21.25,21.2,21.2,42
20140101|2013-07-01 12:30,1,21.2,21.3,21.2,21.29,53
20140101|2013-07-01 13:00,1,21.27,21.31,21.25,21.3,28
20140101|2013-07-01 13:30,1,21.3,21.3,21.28,21.28,8
20140101|2013-07-01 14:00,1,21.28,21.3,21.2,21.25,57
20140101|2013-07-01 14:30,1,21.29,21.35,21.25,21.3,107
20140101|2013-07-01 15:00,1,21.27,21.45,21.27,21.4,354
20140101|2013-07-01 15:30,1,21.43,21.44,21.43,21.43,223
20140101|2013-07-02 07:00,2,21.3,21.36,21.29,21.36,60
20140101|2013-07-02 07:30,2,21.4,21.41,21.38,21.38,31
20140101|2013-07-02 08:00,2,21.4,21.4,21.4,21.4,1
20140101|2013-07-02 08:30,2,21.4,21.46,21.25,21.25,224
20140101|2013-07-02 09:00,2,21.3,21.32,21.22,21.24,66
20140101|2013-07-02 09:30,2,21.26,21.3,21.22,21.23,52
20140101|2013-07-02 10:00,2,21.24,21.27,21.22,21.25,37
20140101|2013-07-02 10:30,2,21.25,21.25,21.23,21.23,2
20140101|2013-07-02 11:00,2,21.25,21.35,21.22,21.3,73
20140101|2013-07-02 11:30,2,21.25,21.31,21.25,21.3,9
20140101|2013-07-02 12:00,2,21.31,21.31,21.29,21.3,38
20140101|2013-07-02 12:30,2,21.3,21.4,21.28,21.36,47
20140101|2013-07-02 13:00,2,21.47,21.6,21.47,21.6,84
20140101|2013-07-02 13:30,2,21.55,21.6,21.49,21.5,107
20140101|2013-07-02 14:00,2,21.55,21.59,21.49,21.55,74
20140101|2013-07-02 14:30,2,21.58,21.6,21.46,21.52,350
20140101|2013-07-02 15:00,2,21.54,21.65,21.51,21.55,546
20140101|2013-07-02 15:30,2,21.57,21.58,21.57,21.57,101
20140101|2013-07-03 07:00,3,21.65,21.7,21.55,21.61,24
20140101|2013-07-03 07:30,3,21.55,21.69,21.55,21.6,29
20140101|2013-07-03 08:00,3,21.65,21.8,21.65,21.74,28
20140101|2013-07-03 08:30,3,21.75,21.76,21.53,21.54,109
20140101|2013-07-03 09:00,3,21.57,21.67,21.45,21.5,175
20140101|2013-07-03 09:30,3,21.5,21.57,21.47,21.55,40
20140101|2013-07-03 10:00,3,21.52,21.52,21.41,21.45,45
20140101|2013-07-03 10:30,3,21.47,21.5,21.4,21.42,54
20140101|2013-07-03 11:00,3,21.37,21.4,21.34,21.4,42
20140101|2013-07-03 11:30,3,21.4,21.55,21.37,21.53,324
20140101|2013-07-03 12:00,3,21.55,21.65,21.52,21.55,702
20140101|2013-07-03 12:30,3,21.58,21.58,21.58,21.58,72
20140101|2013-07-05 07:00,5,21.4,21.41,21.2,21.2,177
20140101|2013-07-05 07:30,5,21.15,21.3,21.15,21.26,28
20140101|2013-07-05 08:00,5,21.4,21.5,21.37,21.4,141
20140101|2013-07-05 08:30,5,21.4,21.4,21.26,21.3,140
20140101|2013-07-05 09:00,5,21.35,21.51,21.32,21.5,63
20140101|2013-07-05 09:30,5,21.48,21.48,21.38,21.4,36
20140101|2013-07-05 10:00,5,21.33,21.4,21.3,21.4,118
20140101|2013-07-05 10:30,5,21.4,21.41,21.3,21.3,46
20140101|2013-07-05 11:00,5,21.25,21.27,21.2,21.25,97
20140101|2013-07-05 11:30,5,21.25,21.27,21.25,21.25,55
20140101|2013-07-05 12:00,5,21.23,21.25,21.2,21.2,87
20140101|2013-07-05 12:30,5,21.2,21.25,21.18,21.25,43
20140101|2013-07-05 13:00,5,21.25,21.25,21.2,21.2,28
20140101|2013-07-05 13:30,5,21.2,21.23,21.15,21.21,49
20140101|2013-07-05 14:00,5,21.22,21.25,21.22,21.25,36
20140101|2013-07-05 14:30,5,21.24,21.24,21.16,21.17,195
20140101|2013-07-05 15:00,5,21.15,21.25,21.1,21.2,639
20140101|2013-07-05 15:30,5,21.18,21.18,21.17,21.17,199
20140101|2013-07-08 07:00,8,21.05,21.07,21,21,56
20140101|2013-07-08 07:30,8,21,21,21,21,2
20140101|2013-07-08 08:00,8,21,21.06,20.99,21.03,50
20140101|2013-07-08 08:30,8,21.05,21.1,20.98,21.01,132
20140101|2013-07-08 09:00,8,20.97,20.98,20.87,20.92,171
20140101|2013-07-08 09:30,8,20.95,20.95,20.85,20.87,128
20140101|2013-07-08 10:00,8,20.9,20.9,20.85,20.9,69
20140101|2013-07-08 10:30,8,20.85,20.88,20.78,20.8,131
20140101|2013-07-08 11:00,8,20.85,20.85,20.75,20.8,86
20140101|2013-07-08 11:30,8,20.8,20.8,20.72,20.74,67
20140101|2013-07-08 12:00,8,20.75,20.75,20.75,20.75,2
20140101|2013-07-08 12:30,8,20.75,20.76,20.71,20.72,48
20140101|2013-07-08 13:00,8,20.7,20.74,20.7,20.74,11
20140101|2013-07-08 13:30,8,20.7,20.7,20.68,20.68,7
20140101|2013-07-08 14:00,8,20.65,20.69,20.6,20.6,121
20140101|2013-07-08 14:30,8,20.6,20.66,20.59,20.6,179
20140101|2013-07-08 15:00,8,20.6,20.62,20.5,20.55,421
20140101|2013-07-08 15:30,8,20.54,20.55,20.53,20.55,308
20140101|2013-07-09 07:00,9,20.45,20.5,20.35,20.4,75
20140101|2013-07-09 07:30,9,20.35,20.35,20.3,20.3,154
20140101|2013-07-09 08:00,9,20.3,20.32,20.2,20.29,89
20140101|2013-07-09 08:30,9,20.25,20.29,20.2,20.2,203
20140101|2013-07-09 09:00,9,20.25,20.35,20.2,20.25,148
20140101|2013-07-09 09:30,9,20.25,20.32,20.2,20.2,131
20140101|2013-07-09 10:00,9,20.25,20.25,20.15,20.2,247
20140101|2013-07-09 10:30,9,20.15,20.15,20.14,20.15,43
20140101|2013-07-09 11:00,9,20.15,20.15,20.11,20.11,30
20140101|2013-07-09 11:30,9,20.1,20.12,20.1,20.12,162
20140101|2013-07-09 12:00,9,20.15,20.15,20.1,20.12,68
20140101|2013-07-09 12:30,9,20.15,20.15,20.1,20.15,73
20140101|2013-07-09 13:00,9,20.15,20.15,20.14,20.14,7
20140101|2013-07-09 13:30,9,20.15,20.15,20.11,20.15,30
20140101|2013-07-09 14:00,9,20.11,20.15,20.1,20.15,86
20140101|2013-07-09 14:30,9,20.15,20.23,20.09,20.2,122
20140101|2013-07-09 15:00,9,20.25,20.37,20.25,20.36,468
20140101|2013-07-09 15:30,9,20.38,20.38,20.37,20.38,208
20140101|2013-07-10 07:00,10,20.4,20.4,20.2,20.25,37
20140101|2013-07-10 07:30,10,20.23,20.26,20.23,20.25,27
20140101|2013-07-10 08:00,10,20.25,20.25,20.21,20.23,12
20140101|2013-07-10 08:30,10,20.15,20.19,20.05,20.14,317
20140101|2013-07-10 09:00,10,20.14,20.2,20.14,20.19,18
20140101|2013-07-10 09:30,10,20.2,20.25,20.19,20.19,35
20140101|2013-07-10 10:00,10,20.2,20.2,20.17,20.17,26
20140101|2013-07-10 10:30,10,20.18,20.18,20.1,20.1,33
20140101|2013-07-10 11:00,10,20.13,20.15,20.12,20.13,199
20140101|2013-07-10 11:30,10,20.13,20.15,20.1,20.15,49
20140101|2013-07-10 12:00,10,20.15,20.15,20.12,20.12,120
20140101|2013-07-10 12:30,10,20.15,20.15,20.12,20.14,16
20140101|2013-07-10 13:00,10,20.09,20.1,20,20.1,152
20140101|2013-07-10 13:30,10,20.13,20.16,20.1,20.12,54
20140101|2013-07-10 14:00,10,20.1,20.12,20.1,20.1,27
20140101|2013-07-10 14:30,10,20.09,20.1,20.05,20.07,46
20140101|2013-07-10 15:00,10,20.05,20.07,20,20,267
20140101|2013-07-10 15:30,10,20.02,20.03,20.02,20.02,133
20140101|2013-07-11 07:00,11,19.7,19.75,19.62,19.65,115
20140101|2013-07-11 07:30,11,19.65,19.72,19.65,19.65,129
20140101|2013-07-11 08:00,11,19.65,19.7,19.65,19.65,39
20140101|2013-07-11 08:30,11,19.65,19.77,19.55,19.75,248
20140101|2013-07-11 09:00,11,19.77,19.85,19.75,19.75,339
20140101|2013-07-11 09:30,11,19.75,19.82,19.7,19.7,113
20140101|2013-07-11 10:00,11,19.7,19.75,19.7,19.75,45
20140101|2013-07-11 10:30,11,19.72,19.74,19.7,19.74,37
20140101|2013-07-11 11:00,11,19.75,19.8,19.7,19.7,117
20140101|2013-07-11 11:30,11,19.7,19.75,19.7,19.7,40
20140101|2013-07-11 12:00,11,19.7,19.75,19.7,19.7,55
20140101|2013-07-11 12:30,11,19.7,19.74,19.7,19.7,40
20140101|2013-07-11 13:00,11,19.72,19.75,19.7,19.7,46
20140101|2013-07-11 13:30,11,19.7,19.72,19.65,19.7,49
20140101|2013-07-11 14:00,11,19.65,19.72,19.65,19.65,46
20140101|2013-07-11 14:30,11,19.7,19.73,19.64,19.7,431
20140101|2013-07-11 15:00,11,19.69,19.8,19.66,19.75,435
20140101|2013-07-11 15:30,11,19.76,19.77,19.76,19.76,306
20140101|2013-07-12 07:00,12,19.75,19.75,19.6,19.6,53
20140101|2013-07-12 07:30,12,19.55,19.65,19.55,19.6,46
20140101|2013-07-12 08:00,12,19.6,19.69,19.6,19.69,24
20140101|2013-07-12 08:30,12,19.65,19.85,19.55,19.8,297
20140101|2013-07-12 09:00,12,19.8,19.8,19.75,19.75,93
20140101|2013-07-12 09:30,12,19.75,19.8,19.7,19.7,41
20140101|2013-07-12 10:00,12,19.7,19.8,19.7,19.75,88
20140101|2013-07-12 10:30,12,19.75,19.8,19.75,19.8,43
20140101|2013-07-12 11:00,12,19.75,19.84,19.75,19.75,80
20140101|2013-07-12 11:30,12,19.75,19.85,19.75,19.75,71
20140101|2013-07-12 12:00,12,19.83,19.83,19.7,19.75,84
20140101|2013-07-12 12:30,12,19.75,19.78,19.7,19.7,30
20140101|2013-07-12 13:00,12,19.77,19.8,19.75,19.75,40
20140101|2013-07-12 13:30,12,19.75,19.8,19.75,19.75,64
20140101|2013-07-12 14:00,12,19.75,19.89,19.75,19.89,164
20140101|2013-07-12 14:30,12,19.87,19.89,19.8,19.81,48
20140101|2013-07-12 15:00,12,19.85,19.92,19.83,19.85,448
20140101|2013-07-12 15:30,12,19.87,19.88,19.87,19.87,140
20140101|2013-07-15 07:00,15,19.8,19.8,19.7,19.7,24
20140101|2013-07-15 07:30,15,19.7,19.71,19.68,19.68,15
20140101|2013-07-15 08:00,15,19.7,19.7,19.68,19.7,15
20140101|2013-07-15 08:30,15,19.7,19.8,19.65,19.65,175
20140101|2013-07-15 09:00,15,19.6,19.65,19.58,19.63,91
20140101|2013-07-15 09:30,15,19.63,19.65,19.63,19.65,253
20140101|2013-07-15 10:00,15,19.65,19.65,19.6,19.6,131
20140101|2013-07-15 10:30,15,19.6,19.6,19.55,19.57,22
20140101|2013-07-15 11:00,15,19.55,19.62,19.55,19.57,99
20140101|2013-07-15 11:30,15,19.6,19.6,19.6,19.6,20
20140101|2013-07-15 12:00,15,19.6,19.62,19.55,19.6,21
20140101|2013-07-15 12:30,15,19.6,19.61,19.58,19.6,133
20140101|2013-07-15 13:00,15,19.58,19.65,19.58,19.65,20
20140101|2013-07-15 13:30,15,19.6,19.6,19.5,19.54,243
20140101|2013-07-15 14:00,15,19.55,19.55,19.46,19.48,200
20140101|2013-07-15 14:30,15,19.5,19.55,19.48,19.54,132
20140101|2013-07-15 15:00,15,19.54,19.6,19.5,19.5,223
20140101|2013-07-15 15:30,15,19.48,19.49,19.48,19.49,172
20140101|2013-07-16 07:00,16,19.53,19.53,19.48,19.5,23
20140101|2013-07-16 07:30,16,19.5,19.54,19.5,19.53,75
20140101|2013-07-16 08:00,16,19.5,19.53,19.48,19.5,48
20140101|2013-07-16 08:30,16,19.5,19.64,19.44,19.64,283
20140101|2013-07-16 09:00,16,19.6,19.64,19.58,19.62,221
20140101|2013-07-16 09:30,16,19.6,19.68,19.59,19.68,298
20140101|2013-07-16 10:00,16,19.7,19.7,19.65,19.7,124
20140101|2013-07-16 10:30,16,19.75,19.9,19.73,19.8,217
20140101|2013-07-16 11:00,16,19.79,19.85,19.79,19.8,204
20140101|2013-07-16 11:30,16,19.8,19.93,19.79,19.9,509
20140101|2013-07-16 12:00,16,19.9,19.98,19.9,19.98,267
20140101|2013-07-16 12:30,16,19.98,19.99,19.8,19.85,282
20140101|2013-07-16 13:00,16,19.85,19.85,19.7,19.79,342
20140101|2013-07-16 13:30,16,19.78,19.88,19.75,19.88,290
20140101|2013-07-16 14:00,16,19.9,20,19.88,20,183
20140101|2013-07-16 14:30,16,19.98,20,19.9,20,863
20140101|2013-07-16 15:00,16,19.95,20.06,19.95,20,963
20140101|2013-07-16 15:30,16,20.05,20.05,20.02,20.03,170
20140101|2013-07-17 07:00,17,19.87,19.89,19.81,19.82,74
20140101|2013-07-17 07:30,17,19.82,19.82,19.67,19.73,141
20140101|2013-07-17 08:00,17,19.7,19.75,19.7,19.75,47
20140101|2013-07-17 08:30,17,19.75,19.83,19.7,19.73,438
20140101|2013-07-17 09:00,17,19.7,19.73,19.69,19.73,158
20140101|2013-07-17 09:30,17,19.72,19.85,19.72,19.85,111
20140101|2013-07-17 10:00,17,19.8,19.82,19.73,19.8,133
20140101|2013-07-17 10:30,17,19.81,19.87,19.8,19.87,295
20140101|2013-07-17 11:00,17,19.87,19.87,19.79,19.79,430
20140101|2013-07-17 11:30,17,19.8,19.8,19.79,19.8,44
20140101|2013-07-17 12:00,17,19.79,19.8,19.75,19.8,139
20140101|2013-07-17 12:30,17,19.77,19.8,19.75,19.75,72
20140101|2013-07-17 13:00,17,19.75,19.77,19.7,19.73,163
20140101|2013-07-17 13:30,17,19.75,19.78,19.72,19.75,88
20140101|2013-07-17 14:00,17,19.75,19.75,19.66,19.67,263
20140101|2013-07-17 14:30,17,19.66,19.68,19.6,19.62,246
20140101|2013-07-17 15:00,17,19.65,19.7,19.55,19.7,1103
20140101|2013-07-17 15:30,17,19.67,19.67,19.65,19.66,125
20140101|2013-07-18 07:00,18,19.63,19.63,19.63,19.63,1
20140101|2013-07-18 07:30,18,19.61,19.63,19.58,19.63,72
20140101|2013-07-18 08:00,18,19.63,19.65,19.62,19.62,36
20140101|2013-07-18 08:30,18,19.7,19.7,19.6,19.6,188
20140101|2013-07-18 09:00,18,19.56,19.56,19.35,19.4,228
20140101|2013-07-18 09:30,18,19.37,19.45,19.37,19.44,125
20140101|2013-07-18 10:00,18,19.45,19.55,19.45,19.55,76
20140101|2013-07-18 10:30,18,19.55,19.55,19.45,19.54,40
20140101|2013-07-18 11:00,18,19.5,19.5,19.5,19.5,10
20140101|2013-07-18 11:30,18,19.5,19.59,19.5,19.58,106
20140101|2013-07-18 12:00,18,19.57,19.62,19.57,19.6,119
20140101|2013-07-18 12:30,18,19.57,19.57,19.53,19.54,167
20140101|2013-07-18 13:00,18,19.55,19.58,19.53,19.55,246
20140101|2013-07-18 13:30,18,19.53,19.55,19.53,19.53,54
20140101|2013-07-18 14:00,18,19.55,19.55,19.53,19.55,77
20140101|2013-07-18 14:30,18,19.55,19.55,19.5,19.55,208
20140101|2013-07-18 15:00,18,19.55,19.65,19.53,19.55,299
20140101|2013-07-18 15:30,18,19.59,19.6,19.58,19.6,286
20140101|2013-07-19 07:00,19,19.55,19.55,19.55,19.55,1
20140101|2013-07-19 07:30,19,19.59,19.6,19.59,19.6,31
20140101|2013-07-19 08:00,19,19.65,19.67,19.65,19.67,76
20140101|2013-07-19 08:30,19,19.65,19.7,19.56,19.58,361
20140101|2013-07-19 09:00,19,19.55,19.6,19.5,19.53,239
20140101|2013-07-19 09:30,19,19.52,19.55,19.5,19.54,134
20140101|2013-07-19 10:00,19,19.53,19.6,19.5,19.55,616
20140101|2013-07-19 10:30,19,19.55,19.6,19.53,19.59,79
20140101|2013-07-19 11:00,19,19.6,19.6,19.58,19.6,32
20140101|2013-07-19 11:30,19,19.6,19.65,19.59,19.63,112
20140101|2013-07-19 12:00,19,19.6,19.61,19.58,19.61,356
20140101|2013-07-19 12:30,19,19.61,19.65,19.6,19.62,32
20140101|2013-07-19 13:00,19,19.62,19.65,19.55,19.55,60
20140101|2013-07-19 13:30,19,19.57,19.6,19.52,19.52,165
20140101|2013-07-19 14:00,19,19.53,19.55,19.48,19.52,202
20140101|2013-07-19 14:30,19,19.52,19.6,19.5,19.58,427
20140101|2013-07-19 15:00,19,19.6,19.62,19.45,19.5,492
20140101|2013-07-19 15:30,19,19.47,19.47,19.45,19.45,91
20140101|2013-07-22 07:00,22,19.55,19.55,19.5,19.5,42
20140101|2013-07-22 07:30,22,19.52,19.52,19.5,19.51,15
20140101|2013-07-22 08:00,22,19.5,19.52,19.49,19.52,23
20140101|2013-07-22 08:30,22,19.55,19.57,19.5,19.55,130
20140101|2013-07-22 09:00,22,19.54,19.57,19.45,19.5,231
20140101|2013-07-22 09:30,22,19.5,19.5,19.4,19.47,80
20140101|2013-07-22 10:00,22,19.45,19.45,19.35,19.35,181
20140101|2013-07-22 10:30,22,19.4,19.47,19.35,19.47,92
20140101|2013-07-22 11:00,22,19.45,19.45,19.35,19.38,148
20140101|2013-07-22 11:30,22,19.35,19.4,19.35,19.4,27
20140101|2013-07-22 12:00,22,19.35,19.45,19.35,19.42,140
20140101|2013-07-22 12:30,22,19.4,19.45,19.4,19.4,56
20140101|2013-07-22 13:00,22,19.35,19.4,19.3,19.4,49
20140101|2013-07-22 13:30,22,19.36,19.38,19.25,19.27,140
20140101|2013-07-22 14:00,22,19.25,19.3,19.25,19.29,50
20140101|2013-07-22 14:30,22,19.28,19.37,19.27,19.3,250
20140101|2013-07-22 15:00,22,19.35,19.4,19.25,19.33,518
20140101|2013-07-22 15:30,22,19.31,19.32,19.31,19.32,61
20140101|2013-07-23 07:00,23,19.28,19.28,19.25,19.26,31
20140101|2013-07-23 07:30,23,19.3,19.32,19.28,19.3,92
20140101|2013-07-23 08:00,23,19.3,19.3,19.25,19.25,48
20140101|2013-07-23 08:30,23,19.3,19.3,19.15,19.2,233
20140101|2013-07-23 09:00,23,19.2,19.35,19.2,19.35,158
20140101|2013-07-23 09:30,23,19.33,19.4,19.3,19.35,115
20140101|2013-07-23 10:00,23,19.37,19.4,19.3,19.3,158
20140101|2013-07-23 10:30,23,19.3,19.38,19.28,19.28,311
20140101|2013-07-23 11:00,23,19.3,19.3,19.2,19.2,130
20140101|2013-07-23 11:30,23,19.2,19.25,19.2,19.2,193
20140101|2013-07-23 12:00,23,19.2,19.25,19.15,19.15,179
20140101|2013-07-23 12:30,23,19.18,19.19,19.1,19.15,224
20140101|2013-07-23 13:00,23,19.15,19.22,19.1,19.2,138
20140101|2013-07-23 13:30,23,19.2,19.24,19.1,19.15,166
20140101|2013-07-23 14:00,23,19.15,19.17,19.1,19.1,99
20140101|2013-07-23 14:30,23,19.1,19.2,19.1,19.15,763
20140101|2013-07-23 15:00,23,19.15,19.2,19.1,19.2,251
20140101|2013-07-23 15:30,23,19.17,19.17,19.17,19.17,62
20140101|2013-07-24 07:00,24,19.1,19.12,19.07,19.12,38
20140101|2013-07-24 07:30,24,19.15,19.22,19.13,19.22,30
20140101|2013-07-24 08:00,24,19.2,19.23,19.2,19.2,22
20140101|2013-07-24 08:30,24,19.2,19.2,19.1,19.15,303
20140101|2013-07-24 09:00,24,19.15,19.22,19.14,19.2,142
20140101|2013-07-24 09:30,24,19.2,19.2,19.1,19.1,178
20140101|2013-07-24 10:00,24,19.1,19.15,19.1,19.15,180
20140101|2013-07-24 10:30,24,19.1,19.15,19.1,19.15,152
20140101|2013-07-24 11:00,24,19.1,19.22,19.1,19.2,186
20140101|2013-07-24 11:30,24,19.24,19.24,19.15,19.2,294
20140101|2013-07-24 12:00,24,19.2,19.25,19.15,19.2,136
20140101|2013-07-24 12:30,24,19.23,19.25,19.2,19.25,23
20140101|2013-07-24 13:00,24,19.25,19.25,19.2,19.2,71
20140101|2013-07-24 13:30,24,19.2,19.3,19.2,19.3,48
20140101|2013-07-24 14:00,24,19.28,19.35,19.25,19.25,276
20140101|2013-07-24 14:30,24,19.25,19.25,19.15,19.2,432
20140101|2013-07-24 15:00,24,19.2,19.2,19.1,19.2,395
20140101|2013-07-24 15:30,24,19.15,19.16,19.15,19.16,74
20140101|2013-07-25 07:00,25,19.32,19.32,19.19,19.22,264
20140101|2013-07-25 07:30,25,19.25,19.28,19.25,19.28,26
20140101|2013-07-25 08:00,25,19.35,19.37,19.35,19.37,18
20140101|2013-07-25 08:30,25,19.35,19.36,19.25,19.25,82
20140101|2013-07-25 09:00,25,19.25,19.28,19.2,19.28,111
20140101|2013-07-25 09:30,25,19.25,19.29,19.2,19.25,102
20140101|2013-07-25 10:00,25,19.3,19.3,19.25,19.25,136
20140101|2013-07-25 10:30,25,19.25,19.34,19.25,19.25,113
20140101|2013-07-25 11:00,25,19.25,19.29,19.15,19.15,263
20140101|2013-07-25 11:30,25,19.14,19.15,19.03,19.1,1139
20140101|2013-07-25 12:00,25,19.1,19.15,19.1,19.13,185
20140101|2013-07-25 12:30,25,19.15,19.15,19.05,19.12,304
20140101|2013-07-25 13:00,25,19.1,19.12,19.05,19.11,211
20140101|2013-07-25 13:30,25,19.1,19.1,19,19.05,121
20140101|2013-07-25 14:00,25,19.05,19.08,19,19,63
20140101|2013-07-25 14:30,25,19,19,18.95,18.96,178
20140101|2013-07-25 15:00,25,18.97,19.05,18.95,18.95,156
20140101|2013-07-25 15:30,25,18.96,18.97,18.96,18.96,124
20140101|2013-07-26 07:00,26,19.05,19.05,19,19,74
20140101|2013-07-26 07:30,26,19,19.05,19,19.05,100
20140101|2013-07-26 08:00,26,19.05,19.08,19.04,19.05,70
20140101|2013-07-26 08:30,26,19.05,19.05,18.98,19.02,115
20140101|2013-07-26 09:00,26,19,19.09,18.98,19.08,111
20140101|2013-07-26 09:30,26,19.08,19.25,19.07,19.22,225
20140101|2013-07-26 10:00,26,19.22,19.23,19.1,19.15,87
20140101|2013-07-26 10:30,26,19.15,19.15,19.05,19.05,145
20140101|2013-07-26 11:00,26,19.05,19.05,18.95,18.95,54
20140101|2013-07-26 11:30,26,18.95,18.98,18.95,18.95,31
20140101|2013-07-26 12:00,26,18.95,19,18.93,18.95,172
20140101|2013-07-26 12:30,26,18.95,19,18.94,18.96,66
20140101|2013-07-26 13:00,26,18.96,18.97,18.9,18.95,75
20140101|2013-07-26 13:30,26,18.95,18.99,18.9,18.94,135
20140101|2013-07-26 14:00,26,18.94,18.94,18.85,18.85,89
20140101|2013-07-26 14:30,26,18.85,18.9,18.83,18.88,184
20140101|2013-07-26 15:00,26,18.9,18.92,18.8,18.85,241
20140101|2013-07-29 07:00,29,18.9,19.03,18.85,19,159
20140101|2013-07-29 07:30,29,19,19,19,19,2
20140101|2013-07-29 08:00,29,19.03,19.04,19.02,19.03,136
20140101|2013-07-29 08:30,29,19.05,19.07,18.9,18.97,293
20140101|2013-07-29 09:00,29,18.95,19.03,18.95,18.95,98
20140101|2013-07-29 09:30,29,19,19.01,18.95,19,166
20140101|2013-07-29 10:00,29,18.95,19.05,18.93,19.05,161
20140101|2013-07-29 10:30,29,19.05,19.05,18.95,18.95,108
20140101|2013-07-29 11:00,29,18.95,18.99,18.95,18.95,65
20140101|2013-07-29 11:30,29,18.95,19,18.9,18.9,80
20140101|2013-07-29 12:00,29,18.9,18.94,18.85,18.85,162
20140101|2013-07-29 12:30,29,18.9,18.95,18.89,18.9,223
20140101|2013-07-29 13:00,29,18.89,18.9,18.85,18.85,70
20140101|2013-07-29 13:30,29,18.87,18.9,18.85,18.85,54
20140101|2013-07-29 14:00,29,18.85,18.94,18.85,18.89,302
20140101|2013-07-29 14:30,29,18.85,18.94,18.85,18.9,339
20140101|2013-07-29 15:00,29,18.9,18.91,18.8,18.84,376
20140101|2013-07-30 07:00,30,18.8,18.8,18.8,18.8,10
20140101|2013-07-30 07:30,30,18.83,18.83,18.78,18.78,42
20140101|2013-07-30 08:00,30,18.8,18.82,18.77,18.81,218
20140101|2013-07-30 08:30,30,18.8,18.88,18.78,18.88,431
20140101|2013-07-30 09:00,30,18.85,18.85,18.8,18.8,20
20140101|2013-07-30 09:30,30,18.81,18.88,18.79,18.88,165
20140101|2013-07-30 10:00,30,18.85,18.85,18.8,18.8,63
20140101|2013-07-30 10:30,30,18.8,18.83,18.75,18.75,85
20140101|2013-07-30 11:00,30,18.75,18.84,18.75,18.8,123
20140101|2013-07-30 11:30,30,18.8,18.83,18.75,18.8,126
20140101|2013-07-30 12:00,30,18.8,18.85,18.75,18.8,178
20140101|2013-07-30 12:30,30,18.85,18.9,18.8,18.8,298
20140101|2013-07-30 13:00,30,18.8,18.8,18.75,18.75,105
20140101|2013-07-30 13:30,30,18.75,18.75,18.65,18.7,237
20140101|2013-07-30 14:00,30,18.65,18.7,18.6,18.6,203
20140101|2013-07-30 14:30,30,18.6,18.7,18.6,18.65,81
20140101|2013-07-30 15:00,30,18.65,18.7,18.6,18.7,482
20140101|2013-07-31 07:00,31,18.68,18.68,18.65,18.67,67
20140101|2013-07-31 07:30,31,18.65,18.7,18.64,18.64,99
20140101|2013-07-31 08:00,31,18.65,18.67,18.65,18.67,50
20140101|2013-07-31 08:30,31,18.65,18.68,18.59,18.66,131
20140101|2013-07-31 09:00,31,18.65,18.67,18.5,18.5,321
20140101|2013-07-31 09:30,31,18.53,18.61,18.5,18.55,144
20140101|2013-07-31 10:00,31,18.55,18.6,18.55,18.6,136
20140101|2013-07-31 10:30,31,18.6,18.6,18.5,18.5,247
20140101|2013-07-31 11:00,31,18.5,18.55,18.5,18.53,137
20140101|2013-07-31 11:30,31,18.5,18.55,18.5,18.5,157
20140101|2013-07-31 12:00,31,18.54,18.57,18.5,18.5,128
20140101|2013-07-31 12:30,31,18.5,18.56,18.5,18.55,68
20140101|2013-07-31 13:00,31,18.51,18.55,18.4,18.4,536
20140101|2013-07-31 13:30,31,18.4,18.4,18.29,18.3,460
20140101|2013-07-31 14:00,31,18.3,18.4,18.29,18.4,264
20140101|2013-07-31 14:30,31,18.35,18.42,18.33,18.38,398
20140101|2013-07-31 15:00,31,18.35,18.4,18.3,18.3,562
20140101|2013-08-01 07:00,1,18.12,18.15,18.05,18.09,156
20140101|2013-08-01 07:30,1,18.1,18.14,18.1,18.14,136
20140101|2013-08-01 08:00,1,18.12,18.14,18.08,18.09,49
20140101|2013-08-01 08:30,1,18.05,18.14,18.05,18.1,252
20140101|2013-08-01 09:00,1,18.15,18.15,18,18.05,237
20140101|2013-08-01 09:30,1,18.05,18.12,18.05,18.1,151
20140101|2013-08-01 10:00,1,18.1,18.1,18,18.05,188
20140101|2013-08-01 10:30,1,18.05,18.05,18,18.03,121
20140101|2013-08-01 11:00,1,18.05,18.05,18,18,137
20140101|2013-08-01 11:30,1,18,18.1,18,18.04,191
20140101|2013-08-01 12:00,1,18.05,18.09,18,18.05,50
20140101|2013-08-01 12:30,1,18.05,18.08,18.05,18.05,21
20140101|2013-08-01 13:00,1,18.05,18.1,18,18,68
20140101|2013-08-01 13:30,1,18,18.08,18,18.05,289
20140101|2013-08-01 14:00,1,18.05,18.1,18.05,18.05,49
20140101|2013-08-01 14:30,1,18.05,18.1,18.05,18.05,341
20140101|2013-08-01 15:00,1,18,18.1,18,18.1,336
20140101|2013-08-02 07:00,2,18.05,18.09,18.01,18.06,27
20140101|2013-08-02 07:30,2,18.08,18.09,18.03,18.05,127
20140101|2013-08-02 08:00,2,18.08,18.08,18.02,18.02,44
20140101|2013-08-02 08:30,2,18.05,18.1,18,18,158
20140101|2013-08-02 09:00,2,18.05,18.05,17.9,17.95,220
20140101|2013-08-02 09:30,2,17.95,18,17.9,17.9,112
20140101|2013-08-02 10:00,2,17.92,17.95,17.89,17.95,166
20140101|2013-08-02 10:30,2,17.95,17.95,17.85,17.9,142
20140101|2013-08-02 11:00,2,17.95,17.95,17.9,17.9,35
20140101|2013-08-02 11:30,2,17.95,17.95,17.9,17.95,60
20140101|2013-08-02 12:00,2,17.95,18,17.93,18,102
20140101|2013-08-02 12:30,2,18,18.05,17.95,18,281
20140101|2013-08-02 13:00,2,18,18,17.95,18,82
20140101|2013-08-02 13:30,2,18,18,17.95,18,86
20140101|2013-08-02 14:00,2,18,18,17.95,17.97,129
20140101|2013-08-02 14:30,2,17.95,18,17.85,17.9,369
20140101|2013-08-02 15:00,2,17.85,17.9,17.8,17.8,632
20140101|2013-08-05 07:00,5,17.8,17.82,17.68,17.68,77
20140101|2013-08-05 07:30,5,17.65,17.68,17.65,17.66,122
20140101|2013-08-05 08:00,5,17.65,17.72,17.65,17.66,214
20140101|2013-08-05 08:30,5,17.66,17.81,17.66,17.75,303
20140101|2013-08-05 09:00,5,17.75,17.79,17.7,17.76,183
20140101|2013-08-05 09:30,5,17.75,17.78,17.7,17.75,101
20140101|2013-08-05 10:00,5,17.75,17.75,17.7,17.7,116
20140101|2013-08-05 10:30,5,17.73,17.73,17.7,17.7,51
20140101|2013-08-05 11:00,5,17.7,17.73,17.65,17.65,125
20140101|2013-08-05 11:30,5,17.65,17.74,17.65,17.7,220
20140101|2013-08-05 12:00,5,17.7,17.76,17.65,17.7,154
20140101|2013-08-05 12:30,5,17.7,17.74,17.7,17.7,108
20140101|2013-08-05 13:00,5,17.73,17.75,17.65,17.65,235
20140101|2013-08-05 13:30,5,17.67,17.7,17.65,17.65,128
20140101|2013-08-05 14:00,5,17.65,17.7,17.65,17.66,112
20140101|2013-08-05 14:30,5,17.65,17.7,17.65,17.65,206
20140101|2013-08-05 15:00,5,17.65,17.69,17.6,17.6,633
20140101|2013-08-06 07:00,6,17.65,17.7,17.65,17.65,155
20140101|2013-08-06 07:30,6,17.67,17.68,17.65,17.66,33
20140101|2013-08-06 08:00,6,17.65,17.69,17.6,17.64,116
20140101|2013-08-06 08:30,6,17.68,17.75,17.6,17.72,267
20140101|2013-08-06 09:00,6,17.7,17.82,17.7,17.75,299
20140101|2013-08-06 09:30,6,17.77,17.85,17.77,17.85,304
20140101|2013-08-06 10:00,6,17.87,17.95,17.83,17.9,410
20140101|2013-08-06 10:30,6,17.9,17.9,17.8,17.84,70
20140101|2013-08-06 11:00,6,17.84,17.85,17.8,17.83,42
20140101|2013-08-06 11:30,6,17.85,17.85,17.75,17.77,55
20140101|2013-08-06 12:00,6,17.79,17.8,17.77,17.79,22
20140101|2013-08-06 12:30,6,17.8,17.9,17.77,17.87,131
20140101|2013-08-06 13:00,6,17.87,17.95,17.87,17.88,116
20140101|2013-08-06 13:30,6,17.88,18,17.88,18,97
20140101|2013-08-06 14:00,6,17.95,18,17.95,18,47
20140101|2013-08-06 14:30,6,17.97,18.05,17.95,18,270
20140101|2013-08-06 15:00,6,18,18.05,17.95,17.95,436
20140101|2013-08-07 07:00,7,18.09,18.09,18.04,18.04,22
20140101|2013-08-07 07:30,7,18.06,18.06,18,18,182
20140101|2013-08-07 08:00,7,18.03,18.05,18.02,18.05,111
20140101|2013-08-07 08:30,7,18.07,18.2,18,18.2,1039
20140101|2013-08-07 09:00,7,18.24,18.25,18.15,18.23,354
20140101|2013-08-07 09:30,7,18.21,18.23,18.15,18.19,166
20140101|2013-08-07 10:00,7,18.2,18.2,18.15,18.18,50
20140101|2013-08-07 10:30,7,18.2,18.22,18.13,18.2,93
20140101|2013-08-07 11:00,7,18.2,18.2,18.18,18.19,55
20140101|2013-08-07 11:30,7,18.15,18.22,18.1,18.1,193
20140101|2013-08-07 12:00,7,18.07,18.1,18.02,18.03,98
20140101|2013-08-07 12:30,7,18.05,18.1,18.03,18.1,23
20140101|2013-08-07 13:00,7,18.07,18.07,17.96,18.05,325
20140101|2013-08-07 13:30,7,18.03,18.04,18,18,85
20140101|2013-08-07 14:00,7,18.02,18.02,17.95,17.95,122
20140101|2013-08-07 14:30,7,18,18.05,17.95,18.03,219
20140101|2013-08-07 15:00,7,18.05,18.05,17.95,17.95,318
20140101|2013-08-08 07:00,8,17.87,17.87,17.77,17.84,92
20140101|2013-08-08 07:30,8,17.8,17.84,17.76,17.8,133
20140101|2013-08-08 08:00,8,17.76,17.79,17.75,17.76,57
20140101|2013-08-08 08:30,8,17.75,17.82,17.72,17.82,263
20140101|2013-08-08 09:00,8,17.83,17.93,17.81,17.92,424
20140101|2013-08-08 09:30,8,17.93,18,17.9,17.95,123
20140101|2013-08-08 10:00,8,17.95,17.98,17.9,17.9,36
20140101|2013-08-08 10:30,8,17.9,17.9,17.8,17.82,89
20140101|2013-08-08 11:00,8,17.8,17.82,17.7,17.73,151
20140101|2013-08-08 11:30,8,17.7,17.75,17.7,17.73,41
20140101|2013-08-08 12:00,8,17.72,17.78,17.72,17.78,74
20140101|2013-08-08 12:30,8,17.8,17.8,17.73,17.75,45
20140101|2013-08-08 13:00,8,17.75,17.85,17.75,17.81,92
20140101|2013-08-08 13:30,8,17.85,17.9,17.8,17.83,134
20140101|2013-08-08 14:00,8,17.85,17.9,17.85,17.87,68
20140101|2013-08-08 14:30,8,17.85,17.9,17.84,17.86,169
20140101|2013-08-08 15:00,8,17.89,17.9,17.83,17.9,125
20140101|2013-08-09 07:00,9,17.9,17.9,17.8,17.85,84
20140101|2013-08-09 07:30,9,17.85,17.9,17.85,17.88,43
20140101|2013-08-09 08:00,9,17.87,17.87,17.84,17.85,34
20140101|2013-08-09 08:30,9,17.85,17.85,17.75,17.75,407
20140101|2013-08-09 09:00,9,17.78,17.9,17.75,17.85,232
20140101|2013-08-09 09:30,9,17.89,17.93,17.8,17.9,98
20140101|2013-08-09 10:00,9,17.95,18.07,17.9,18.02,171
20140101|2013-08-09 10:30,9,18.02,18.07,18,18.01,243
20140101|2013-08-09 11:00,9,18.02,18.02,17.93,17.95,157
20140101|2013-08-09 11:30,9,17.95,17.95,17.9,17.9,68
20140101|2013-08-09 12:00,9,17.9,17.95,17.85,17.85,184
20140101|2013-08-09 12:30,9,17.88,17.89,17.8,17.87,308
20140101|2013-08-09 13:00,9,17.89,17.9,17.8,17.85,195
20140101|2013-08-09 13:30,9,17.85,17.94,17.85,17.85,74
20140101|2013-08-09 14:00,9,17.9,17.92,17.85,17.9,36
20140101|2013-08-09 14:30,9,17.94,17.99,17.9,17.98,219
20140101|2013-08-09 15:00,9,17.98,18.1,17.95,18.1,402
20140101|2013-08-12 07:00,12,18.05,18.26,18.05,18.26,360
20140101|2013-08-12 07:30,12,18.26,18.26,18.25,18.25,12
20140101|2013-08-12 08:00,12,18.24,18.25,18.24,18.25,6
20140101|2013-08-12 08:30,12,18.25,18.25,18.1,18.15,249
20140101|2013-08-12 09:00,12,18.13,18.16,18.05,18.05,175
20140101|2013-08-12 09:30,12,18.05,18.07,18,18,101
20140101|2013-08-12 10:00,12,18,18.01,17.9,17.9,65
20140101|2013-08-12 10:30,12,17.95,17.98,17.9,17.97,199
20140101|2013-08-12 11:00,12,18,18,17.97,18,32
20140101|2013-08-12 11:30,12,17.98,18.01,17.98,18,105
20140101|2013-08-12 12:00,12,18,18.02,17.95,17.95,83
20140101|2013-08-12 12:30,12,18,18.05,17.95,18,84
20140101|2013-08-12 13:00,12,18.05,18.05,17.95,18.05,122
20140101|2013-08-12 13:30,12,18,18.02,17.95,17.95,43
20140101|2013-08-12 14:00,12,17.98,18,17.95,17.99,81
20140101|2013-08-12 14:30,12,18,18,17.95,17.95,89
20140101|2013-08-12 15:00,12,18,18.05,17.95,18.05,244
20140101|2013-08-13 07:00,13,17.95,17.95,17.95,17.95,2
20140101|2013-08-13 07:30,13,17.95,17.95,17.95,17.95,4
20140101|2013-08-13 08:00,13,17.93,17.95,17.93,17.95,3
20140101|2013-08-13 08:30,13,17.95,18.1,17.94,18.1,163
20140101|2013-08-13 09:00,13,18.1,18.25,18.09,18.1,588
20140101|2013-08-13 09:30,13,18.14,18.2,18.1,18.16,234
20140101|2013-08-13 10:00,13,18.17,18.17,18.1,18.15,162
20140101|2013-08-13 10:30,13,18.12,18.13,18.03,18.06,431
20140101|2013-08-13 11:00,13,18.1,18.1,18.03,18.03,168
20140101|2013-08-13 11:30,13,18.03,18.05,18,18.03,59
20140101|2013-08-13 12:00,13,18.03,18.03,17.95,17.99,159
20140101|2013-08-13 12:30,13,18,18.05,17.98,18.03,141
20140101|2013-08-13 13:00,13,18.03,18.1,18.03,18.1,125
20140101|2013-08-13 13:30,13,18.1,18.15,18.07,18.1,206
20140101|2013-08-13 14:00,13,18.08,18.13,18.07,18.1,91
20140101|2013-08-13 14:30,13,18.13,18.24,18.1,18.18,285
20140101|2013-08-13 15:00,13,18.18,18.25,18.18,18.2,395
20140101|2013-08-14 07:00,14,18.23,18.25,18.23,18.25,29
20140101|2013-08-14 07:30,14,18.25,18.27,18.23,18.23,27
20140101|2013-08-14 08:00,14,18.2,18.22,18.12,18.15,143
20140101|2013-08-14 08:30,14,18.1,18.18,18.08,18.1,271
20140101|2013-08-14 09:00,14,18.1,18.19,18.09,18.16,225
20140101|2013-08-14 09:30,14,18.16,18.22,18.13,18.19,371
20140101|2013-08-14 10:00,14,18.19,18.2,18.13,18.15,211
20140101|2013-08-14 10:30,14,18.15,18.25,18.1,18.23,449
20140101|2013-08-14 11:00,14,18.2,18.22,18.15,18.15,99
20140101|2013-08-14 11:30,14,18.18,18.24,18.18,18.23,35
20140101|2013-08-14 12:00,14,18.23,18.3,18.23,18.3,56
20140101|2013-08-14 12:30,14,18.3,18.35,18.25,18.28,441
20140101|2013-08-14 13:00,14,18.28,18.3,18.27,18.3,249
20140101|2013-08-14 13:30,14,18.25,18.31,18.25,18.28,82
20140101|2013-08-14 14:00,14,18.3,18.3,18.24,18.27,428
20140101|2013-08-14 14:30,14,18.29,18.37,18.28,18.35,313
20140101|2013-08-14 15:00,14,18.35,18.47,18.35,18.45,387
20140101|2013-08-15 07:00,15,18.5,18.74,18.5,18.74,185
20140101|2013-08-15 07:30,15,18.75,18.83,18.7,18.7,90
20140101|2013-08-15 08:00,15,18.75,18.75,18.69,18.69,42
20140101|2013-08-15 08:30,15,18.7,18.85,18.67,18.84,458
20140101|2013-08-15 09:00,15,18.84,18.84,18.55,18.59,362
20140101|2013-08-15 09:30,15,18.57,18.6,18.5,18.6,613
20140101|2013-08-15 10:00,15,18.6,18.6,18.48,18.54,522
20140101|2013-08-15 10:30,15,18.51,18.56,18.5,18.56,89
20140101|2013-08-15 11:00,15,18.58,18.6,18.51,18.53,194
20140101|2013-08-15 11:30,15,18.53,18.65,18.48,18.62,194
20140101|2013-08-15 12:00,15,18.65,18.8,18.64,18.75,268
20140101|2013-08-15 12:30,15,18.75,18.77,18.62,18.66,198
20140101|2013-08-15 13:00,15,18.65,18.81,18.63,18.65,340
20140101|2013-08-15 13:30,15,18.65,18.76,18.62,18.73,229
20140101|2013-08-15 14:00,15,18.8,18.95,18.75,18.88,505
20140101|2013-08-15 14:30,15,18.89,18.91,18.83,18.88,312
20140101|2013-08-15 15:00,15,18.88,18.95,18.85,18.85,796
20140101|2013-08-16 07:00,16,18.8,18.85,18.78,18.84,95
20140101|2013-08-16 07:30,16,18.82,18.85,18.8,18.83,114
20140101|2013-08-16 08:00,16,18.85,18.86,18.82,18.84,112
20140101|2013-08-16 08:30,16,18.85,18.9,18.55,18.6,378
20140101|2013-08-16 09:00,16,18.6,18.7,18.55,18.55,746
20140101|2013-08-16 09:30,16,18.53,18.53,18.35,18.35,391
20140101|2013-08-16 10:00,16,18.35,18.44,18.33,18.35,337
20140101|2013-08-16 10:30,16,18.4,18.4,18.33,18.35,278
20140101|2013-08-16 11:00,16,18.35,18.4,18.35,18.35,167
20140101|2013-08-16 11:30,16,18.35,18.51,18.35,18.5,315
20140101|2013-08-16 12:00,16,18.45,18.7,18.45,18.69,260
20140101|2013-08-16 12:30,16,18.65,18.75,18.6,18.65,248
20140101|2013-08-16 13:00,16,18.65,18.75,18.6,18.68,164
20140101|2013-08-16 13:30,16,18.65,18.7,18.5,18.5,325
20140101|2013-08-16 14:00,16,18.55,18.6,18.5,18.5,146
20140101|2013-08-16 14:30,16,18.55,18.65,18.5,18.59,997
20140101|2013-08-16 15:00,16,18.6,18.7,18.58,18.7,1113
20140101|2013-08-19 07:00,19,18.7,18.72,18.67,18.7,134
20140101|2013-08-19 07:30,19,18.71,18.71,18.65,18.65,69
20140101|2013-08-19 08:00,19,18.67,18.7,18.65,18.68,24
20140101|2013-08-19 08:30,19,18.67,18.74,18.6,18.65,231
20140101|2013-08-19 09:00,19,18.65,18.67,18.6,18.65,311
20140101|2013-08-19 09:30,19,18.65,18.68,18.6,18.65,234
20140101|2013-08-19 10:00,19,18.65,18.7,18.64,18.66,223
20140101|2013-08-19 10:30,19,18.65,18.7,18.6,18.65,286
20140101|2013-08-19 11:00,19,18.67,18.68,18.65,18.65,62
20140101|2013-08-19 11:30,19,18.65,18.67,18.61,18.61,24
20140101|2013-08-19 12:00,19,18.65,18.65,18.61,18.62,56
20140101|2013-08-19 12:30,19,18.65,18.73,18.65,18.65,147
20140101|2013-08-19 13:00,19,18.69,18.75,18.6,18.74,362
20140101|2013-08-19 13:30,19,18.75,18.8,18.68,18.72,121
20140101|2013-08-19 14:00,19,18.7,18.85,18.7,18.77,463
20140101|2013-08-19 14:30,19,18.75,18.9,18.75,18.89,577
20140101|2013-08-19 15:00,19,18.85,18.92,18.85,18.9,419
20140101|2013-08-20 07:00,20,18.85,18.9,18.83,18.83,93
20140101|2013-08-20 07:30,20,18.83,18.85,18.83,18.85,52
20140101|2013-08-20 08:00,20,18.87,18.88,18.83,18.85,85
20140101|2013-08-20 08:30,20,18.9,18.96,18.85,18.87,314
20140101|2013-08-20 09:00,20,18.85,18.87,18.76,18.8,288
20140101|2013-08-20 09:30,20,18.77,18.79,18.72,18.72,166
20140101|2013-08-20 10:00,20,18.73,18.75,18.55,18.55,241
20140101|2013-08-20 10:30,20,18.57,18.6,18.42,18.43,279
20140101|2013-08-20 11:00,20,18.43,18.43,18.26,18.3,633
20140101|2013-08-20 11:30,20,18.28,18.36,18.25,18.35,434
20140101|2013-08-20 12:00,20,18.32,18.35,18.3,18.3,24
20140101|2013-08-20 12:30,20,18.31,18.32,18.25,18.28,198
20140101|2013-08-20 13:00,20,18.27,18.32,18.27,18.3,120
20140101|2013-08-20 13:30,20,18.3,18.34,18.3,18.32,100
20140101|2013-08-20 14:00,20,18.32,18.35,18.28,18.32,321
20140101|2013-08-20 14:30,20,18.32,18.55,18.3,18.55,448
20140101|2013-08-20 15:00,20,18.5,18.65,18.5,18.65,831
20140101|2013-08-21 07:00,21,18.65,18.7,18.65,18.7,55
20140101|2013-08-21 07:30,21,18.7,18.73,18.65,18.73,171
20140101|2013-08-21 08:00,21,18.71,18.85,18.71,18.85,263
20140101|2013-08-21 08:30,21,18.8,18.91,18.6,18.65,706
20140101|2013-08-21 09:00,21,18.65,18.72,18.55,18.67,708
20140101|2013-08-21 09:30,21,18.7,18.78,18.6,18.69,608
20140101|2013-08-21 10:00,21,18.68,18.7,18.64,18.7,368
20140101|2013-08-21 10:30,21,18.7,18.82,18.65,18.75,569
20140101|2013-08-21 11:00,21,18.8,18.85,18.75,18.77,1237
20140101|2013-08-21 11:30,21,18.75,18.78,18.6,18.6,449
20140101|2013-08-21 12:00,21,18.65,18.7,18.55,18.6,237
20140101|2013-08-21 12:30,21,18.6,18.63,18.5,18.6,451
20140101|2013-08-21 13:00,21,18.58,18.74,18.42,18.45,732
20140101|2013-08-21 13:30,21,18.42,18.42,18.1,18.2,2427
20140101|2013-08-21 14:00,21,18.22,18.3,18.15,18.25,2236
20140101|2013-08-21 14:30,21,18.27,18.5,18.2,18.47,799
20140101|2013-08-21 15:00,21,18.5,18.65,18.47,18.65,725
20140101|2013-08-22 07:00,22,18.55,18.57,18.45,18.5,202
20140101|2013-08-22 07:30,22,18.49,18.49,18.36,18.4,36
20140101|2013-08-22 08:00,22,18.4,18.43,18.35,18.39,41
20140101|2013-08-22 08:30,22,18.35,18.45,18.15,18.21,2676
20140101|2013-08-22 09:00,22,18.2,18.33,18.2,18.25,453
20140101|2013-08-22 09:30,22,18.25,18.25,18.08,18.12,938
20140101|2013-08-22 10:00,22,18.1,18.15,18,18.15,1468
20140101|2013-08-22 10:30,22,18.15,18.2,18.1,18.15,221
20140101|2013-08-22 11:00,22,18.15,18.15,18.05,18.1,328
20140101|2013-08-22 11:30,22,18.05,18.28,18.05,18.2,315
20140101|2013-08-22 12:00,22,18.2,18.21,18.05,18.05,314
20140101|2013-08-22 12:30,22,18.05,18.1,18.05,18.05,63
20140101|2013-08-22 13:00,22,18.05,18.13,18.05,18.11,245
20140101|2013-08-22 13:30,22,18.1,18.1,18.05,18.05,56
20140101|2013-08-22 14:00,22,18.1,18.15,18.08,18.1,248
20140101|2013-08-22 14:30,22,18.1,18.12,18,18.1,668
20140101|2013-08-22 15:00,22,18.05,18.1,18.05,18.05,456
20140101|2013-08-23 07:00,23,18.05,18.08,17.99,18,275
20140101|2013-08-23 07:30,23,18.01,18.05,18,18.02,129
20140101|2013-08-23 08:00,23,18.05,18.05,17.94,17.95,189
20140101|2013-08-23 08:30,23,17.99,18.1,17.95,18.02,1092
20140101|2013-08-23 09:00,23,18.05,18.15,18.05,18.05,106
20140101|2013-08-23 09:30,23,18.07,18.07,17.92,17.95,425
20140101|2013-08-23 10:00,23,17.95,18.05,17.9,18.05,363
20140101|2013-08-23 10:30,23,18.05,18.05,17.98,18,85
20140101|2013-08-23 11:00,23,18,18.05,18,18.03,65
20140101|2013-08-23 11:30,23,18.05,18.05,18,18.05,183
20140101|2013-08-23 12:00,23,18.05,18.05,18,18.02,66
20140101|2013-08-23 12:30,23,18.03,18.05,18,18,148
20140101|2013-08-23 13:00,23,18.03,18.1,18.01,18.03,147
20140101|2013-08-23 13:30,23,18.05,18.1,18.02,18.06,245
20140101|2013-08-23 14:00,23,18.07,18.1,18.05,18.1,183
20140101|2013-08-23 14:30,23,18.1,18.1,17.95,18.05,675
20140101|2013-08-23 15:00,23,18,18,17.95,17.98,793
20140101|2013-08-26 07:00,26,18,18.01,17.94,17.94,76
20140101|2013-08-26 07:30,26,17.9,17.93,17.88,17.9,184
20140101|2013-08-26 08:00,26,17.9,17.9,17.9,17.9,34
20140101|2013-08-26 08:30,26,17.95,18.05,17.9,17.94,1009
20140101|2013-08-26 09:00,26,17.92,17.95,17.75,17.78,753
20140101|2013-08-26 09:30,26,17.78,17.8,17.7,17.75,586
20140101|2013-08-26 10:00,26,17.75,17.8,17.7,17.8,515
20140101|2013-08-26 10:30,26,17.76,17.8,17.7,17.73,433
20140101|2013-08-26 11:00,26,17.75,17.8,17.73,17.8,330
20140101|2013-08-26 11:30,26,17.8,17.8,17.75,17.8,65
20140101|2013-08-26 12:00,26,17.8,17.8,17.76,17.8,72
20140101|2013-08-26 12:30,26,17.8,17.9,17.78,17.9,171
20140101|2013-08-26 13:00,26,17.9,17.9,17.85,17.9,57
20140101|2013-08-26 13:30,26,17.89,17.95,17.86,17.95,250
20140101|2013-08-26 14:00,26,17.91,18.38,17.91,18.31,2003
20140101|2013-08-26 14:30,26,18.33,18.55,18.22,18.49,2648
20140101|2013-08-26 15:00,26,18.5,18.5,18.35,18.4,814
20140101|2013-08-27 07:00,27,18.45,18.78,18.45,18.77,690
20140101|2013-08-27 07:30,27,18.77,19.2,18.75,18.95,1882
20140101|2013-08-27 08:00,27,19,19,18.8,18.8,547
20140101|2013-08-27 08:30,27,18.8,18.9,18.55,18.7,2038
20140101|2013-08-27 09:00,27,18.65,18.92,18.58,18.9,910
20140101|2013-08-27 09:30,27,18.9,19,18.74,18.74,1135
20140101|2013-08-27 10:00,27,18.75,18.9,18.75,18.8,420
20140101|2013-08-27 10:30,27,18.78,19,18.77,18.91,503
20140101|2013-08-27 11:00,27,18.93,19.02,18.88,18.95,153
20140101|2013-08-27 11:30,27,18.95,19,18.85,18.95,374
20140101|2013-08-27 12:00,27,18.98,19.05,18.94,19.05,353
20140101|2013-08-27 12:30,27,19.05,19.1,18.95,19.01,732
20140101|2013-08-27 13:00,27,19.01,19.3,19.01,19.17,1039
20140101|2013-08-27 13:30,27,19.18,19.3,19.12,19.14,821
20140101|2013-08-27 14:00,27,19.15,19.2,19.03,19.15,509
20140101|2013-08-27 14:30,27,19.2,19.3,19.15,19.25,899
20140101|2013-08-27 15:00,27,19.26,19.3,19.2,19.3,675
20140101|2013-08-28 07:00,28,19.25,19.3,19.13,19.15,217
20140101|2013-08-28 07:30,28,19.15,19.23,19.15,19.2,107
20140101|2013-08-28 08:00,28,19.2,19.38,19.2,19.38,459
20140101|2013-08-28 08:30,28,19.4,19.5,19.22,19.3,1085
20140101|2013-08-28 09:00,28,19.25,19.3,19.1,19.13,587
20140101|2013-08-28 09:30,28,19.15,19.15,18.91,18.92,766
20140101|2013-08-28 10:00,28,18.91,19,18.86,18.97,556
20140101|2013-08-28 10:30,28,18.98,19.05,18.9,18.9,314
20140101|2013-08-28 11:00,28,18.9,19.01,18.9,18.9,234
20140101|2013-08-28 11:30,28,18.9,18.95,18.88,18.9,314
20140101|2013-08-28 12:00,28,18.9,18.95,18.87,18.95,424
20140101|2013-08-28 12:30,28,18.95,19,18.95,18.98,83
20140101|2013-08-28 13:00,28,19,19.05,18.93,19.05,225
20140101|2013-08-28 13:30,28,19.05,19.15,19.05,19.1,224
20140101|2013-08-28 14:00,28,19.1,19.15,18.97,19,417
20140101|2013-08-28 14:30,28,19,19.1,18.93,19.07,603
20140101|2013-08-28 15:00,28,19.07,19.35,19.05,19.35,596
20140101|2013-08-29 07:00,29,19.2,19.22,19.02,19.04,203
20140101|2013-08-29 07:30,29,19.05,19.1,19,19.07,193
20140101|2013-08-29 08:00,29,19.1,19.42,19.1,19.35,559
20140101|2013-08-29 08:30,29,19.35,19.35,19.05,19.1,792
20140101|2013-08-29 09:00,29,19.12,19.15,19.02,19.15,269
20140101|2013-08-29 09:30,29,19.15,19.15,19,19.15,547
20140101|2013-08-29 10:00,29,19.13,19.2,19.1,19.15,477
20140101|2013-08-29 10:30,29,19.15,19.3,19.15,19.25,365
20140101|2013-08-29 11:00,29,19.23,19.32,19.19,19.3,246
20140101|2013-08-29 11:30,29,19.25,19.3,19.25,19.25,83
20140101|2013-08-29 12:00,29,19.22,19.3,19.2,19.3,234
20140101|2013-08-29 12:30,29,19.3,19.4,19.27,19.4,207
20140101|2013-08-29 13:00,29,19.4,19.45,19.32,19.37,512
20140101|2013-08-29 13:30,29,19.4,19.4,19.32,19.35,53
20140101|2013-08-29 14:00,29,19.35,19.45,19.32,19.43,404
20140101|2013-08-29 14:30,29,19.4,19.52,19.4,19.47,495
20140101|2013-08-29 15:00,29,19.5,19.55,19.4,19.45,293
20140101|2013-08-30 07:00,30,19.3,19.4,19.3,19.38,68
20140101|2013-08-30 07:30,30,19.35,19.42,19.35,19.4,91
20140101|2013-08-30 08:00,30,19.4,19.42,19.38,19.38,68
20140101|2013-08-30 08:30,30,19.4,19.6,19.35,19.55,972
20140101|2013-08-30 09:00,30,19.52,19.63,19.52,19.55,527
20140101|2013-08-30 09:30,30,19.6,19.7,19.47,19.66,901
20140101|2013-08-30 10:00,30,19.69,19.7,19.55,19.61,766
20140101|2013-08-30 10:30,30,19.65,19.8,19.64,19.77,704
20140101|2013-08-30 11:00,30,19.75,19.76,19.6,19.64,364
20140101|2013-08-30 11:30,30,19.64,19.65,19.55,19.55,341
20140101|2013-08-30 12:00,30,19.58,19.8,19.5,19.55,479
20140101|2013-08-30 12:30,30,19.5,19.66,19.5,19.66,415
20140101|2013-08-30 13:00,30,19.68,19.69,19.55,19.63,316
20140101|2013-08-30 13:30,30,19.6,19.65,19.5,19.55,525
20140101|2013-08-30 14:00,30,19.58,19.58,19.5,19.55,123
20140101|2013-08-30 14:30,30,19.55,19.65,19.5,19.56,423
20140101|2013-08-30 15:00,30,19.58,19.65,19.55,19.55,857
20140101|2013-09-03 07:00,3,19.2,19.3,18.85,19.05,163
20140101|2013-09-03 07:30,3,19,19.03,19,19.02,21
20140101|2013-09-03 08:00,3,19.05,19.13,19.05,19.12,32
20140101|2013-09-03 08:30,3,19.1,19.2,19.05,19.1,1268
20140101|2013-09-03 09:00,3,19.1,19.16,18.99,19.08,1122
20140101|2013-09-03 09:30,3,19.08,19.1,19.03,19.1,384
20140101|2013-09-03 10:00,3,19.1,19.25,19,19.2,397
20140101|2013-09-03 10:30,3,19.2,19.22,19.15,19.2,482
20140101|2013-09-03 11:00,3,19.25,19.25,19.15,19.2,242
20140101|2013-09-03 11:30,3,19.2,19.35,19.17,19.3,552
20140101|2013-09-03 12:00,3,19.35,19.4,19.29,19.3,249
20140101|2013-09-03 12:30,3,19.26,19.4,19.26,19.35,311
20140101|2013-09-03 13:00,3,19.32,19.4,19.2,19.32,299
20140101|2013-09-03 13:30,3,19.3,19.35,19.26,19.26,253
20140101|2013-09-03 14:00,3,19.25,19.26,19.1,19.25,351
20140101|2013-09-03 14:30,3,19.2,19.28,19.1,19.2,853
20140101|2013-09-03 15:00,3,19.2,19.25,19.1,19.1,1056
20140101|2013-09-04 07:00,4,19.15,19.24,19.15,19.23,88
20140101|2013-09-04 07:30,4,19.25,19.28,19.2,19.24,192
20140101|2013-09-04 08:00,4,19.23,19.23,19.16,19.18,319
20140101|2013-09-04 08:30,4,19.2,19.24,19.04,19.09,735
20140101|2013-09-04 09:00,4,19.09,19.1,19.02,19.09,330
20140101|2013-09-04 09:30,4,19.05,19.08,18.95,19.04,761
20140101|2013-09-04 10:00,4,19.05,19.1,18.95,19.05,222
20140101|2013-09-04 10:30,4,19.05,19.07,18.95,19.05,433
20140101|2013-09-04 11:00,4,19,19.1,19,19,266
20140101|2013-09-04 11:30,4,19.05,19.05,19,19.05,326
20140101|2013-09-04 12:00,4,19.02,19.05,18.95,19.02,784
20140101|2013-09-04 12:30,4,19.02,19.15,19,19.1,255
20140101|2013-09-04 13:00,4,19.15,19.2,19.05,19.1,316
20140101|2013-09-04 13:30,4,19.13,19.15,19.1,19.12,114
20140101|2013-09-04 14:00,4,19.12,19.19,19.08,19.17,408
20140101|2013-09-04 14:30,4,19.15,19.2,19.05,19.05,430
20140101|2013-09-04 15:00,4,19.1,19.15,19,19,414
20140101|2013-09-05 07:00,5,18.97,19.05,18.95,19.05,88
20140101|2013-09-05 07:30,5,19.02,19.02,18.96,18.99,324
20140101|2013-09-05 08:00,5,19,19.05,18.97,19.05,72
20140101|2013-09-05 08:30,5,19.1,19.15,18.95,18.95,519
20140101|2013-09-05 09:00,5,18.99,19.05,18.95,18.97,411
20140101|2013-09-05 09:30,5,19,19.06,18.98,19.03,311
20140101|2013-09-05 10:00,5,19.02,19.05,18.92,18.95,128
20140101|2013-09-05 10:30,5,18.95,19,18.88,18.95,404
20140101|2013-09-05 11:00,5,18.94,19,18.91,18.98,129
20140101|2013-09-05 11:30,5,18.96,19,18.95,19,94
20140101|2013-09-05 12:00,5,19,19,18.98,19,28
20140101|2013-09-05 12:30,5,19,19,18.93,18.98,169
20140101|2013-09-05 13:00,5,19,19,18.93,18.95,138
20140101|2013-09-05 13:30,5,18.95,19,18.93,18.93,115
20140101|2013-09-05 14:00,5,18.95,19,18.92,18.97,114
20140101|2013-09-05 14:30,5,19,19,18.95,18.97,173
20140101|2013-09-05 15:00,5,19,19,18.95,19,168
20140101|2013-09-06 07:00,6,18.9,18.93,18.85,18.9,107
20140101|2013-09-06 07:30,6,18.98,19,18.8,18.85,232
20140101|2013-09-06 08:00,6,18.85,18.9,18.85,18.9,374
20140101|2013-09-06 08:30,6,18.85,19.52,18.85,19.3,2162
20140101|2013-09-06 09:00,6,19.35,19.54,19.1,19.15,1667
20140101|2013-09-06 09:30,6,19.1,19.17,18.9,18.95,571
20140101|2013-09-06 10:00,6,18.95,18.95,18.85,18.85,623
20140101|2013-09-06 10:30,6,18.85,18.9,18.8,18.88,487
20140101|2013-09-06 11:00,6,18.9,18.93,18.84,18.85,218
20140101|2013-09-06 11:30,6,18.85,18.95,18.85,18.95,86
20140101|2013-09-06 12:00,6,18.9,18.9,18.85,18.85,204
20140101|2013-09-06 12:30,6,18.9,18.9,18.73,18.75,629
20140101|2013-09-06 13:00,6,18.75,18.82,18.75,18.77,293
20140101|2013-09-06 13:30,6,18.8,18.85,18.77,18.85,155
20140101|2013-09-06 14:00,6,18.85,19.04,18.83,18.9,328
20140101|2013-09-06 14:30,6,18.9,19.09,18.89,19.04,399
20140101|2013-09-06 15:00,6,19.05,19.15,19,19.1,808
20140101|2013-09-09 07:00,9,19.02,19.03,19,19,67
20140101|2013-09-09 07:30,9,19,19,19,19,6
20140101|2013-09-09 08:00,9,19,19.02,19,19,38
20140101|2013-09-09 08:30,9,19.05,19.05,18.95,19,697
20140101|2013-09-09 09:00,9,19,19.08,18.95,19.08,428
20140101|2013-09-09 09:30,9,19.05,19.05,18.95,19,141
20140101|2013-09-09 10:00,9,18.97,19,18.88,18.89,423
20140101|2013-09-09 10:30,9,18.9,18.9,18.77,18.79,301
20140101|2013-09-09 11:00,9,18.8,18.8,18.65,18.65,281
20140101|2013-09-09 11:30,9,18.65,18.7,18.65,18.69,134
20140101|2013-09-09 12:00,9,18.7,18.75,18.64,18.65,222
20140101|2013-09-09 12:30,9,18.7,18.7,18.62,18.65,51
20140101|2013-09-09 13:00,9,18.6,18.65,18.55,18.6,189
20140101|2013-09-09 13:30,9,18.6,18.6,18.52,18.56,241
20140101|2013-09-09 14:00,9,18.56,18.61,18.54,18.6,230
20140101|2013-09-09 14:30,9,18.62,18.64,18.5,18.55,928
20140101|2013-09-09 15:00,9,18.6,18.6,18.5,18.58,936
20140101|2013-09-10 07:00,10,18.45,18.45,18.2,18.25,491
20140101|2013-09-10 07:30,10,18.24,18.3,18.24,18.27,181
20140101|2013-09-10 08:00,10,18.25,18.3,18.2,18.22,130
20140101|2013-09-10 08:30,10,18.2,18.3,18.2,18.2,1355
20140101|2013-09-10 09:00,10,18.2,18.3,18.2,18.25,1044
20140101|2013-09-10 09:30,10,18.25,18.28,18.2,18.2,235
20140101|2013-09-10 10:00,10,18.25,18.25,18.2,18.2,236
20140101|2013-09-10 10:30,10,18.25,18.3,18.2,18.25,454
20140101|2013-09-10 11:00,10,18.25,18.25,18.19,18.25,426
20140101|2013-09-10 11:30,10,18.2,18.25,18.2,18.2,228
20140101|2013-09-10 12:00,10,18.2,18.25,18.2,18.21,113
20140101|2013-09-10 12:30,10,18.2,18.25,18.15,18.15,187
20140101|2013-09-10 13:00,10,18.15,18.25,18.15,18.25,192
20140101|2013-09-10 13:30,10,18.25,18.3,18.2,18.27,266
20140101|2013-09-10 14:00,10,18.25,18.27,18.2,18.2,241
20140101|2013-09-10 14:30,10,18.2,18.25,18.15,18.2,802
20140101|2013-09-10 15:00,10,18.25,18.25,18.15,18.2,889
20140101|2013-09-11 07:00,11,18.2,18.2,18.03,18.1,329
20140101|2013-09-11 07:30,11,18.08,18.15,18.08,18.13,85
20140101|2013-09-11 08:00,11,18.11,18.19,18.11,18.17,172
20140101|2013-09-11 08:30,11,18.15,18.18,18.05,18.17,599
20140101|2013-09-11 09:00,11,18.17,18.2,18.1,18.18,407
20140101|2013-09-11 09:30,11,18.15,18.15,18.02,18.03,513
20140101|2013-09-11 10:00,11,18.02,18.02,17.92,17.96,862
20140101|2013-09-11 10:30,11,17.95,17.95,17.78,17.88,1054
20140101|2013-09-11 11:00,11,17.88,17.95,17.8,17.8,405
20140101|2013-09-11 11:30,11,17.83,17.85,17.8,17.81,103
20140101|2013-09-11 12:00,11,17.82,17.83,17.75,17.8,104
20140101|2013-09-11 12:30,11,17.75,17.78,17.75,17.75,61
20140101|2013-09-11 13:00,11,17.75,17.83,17.75,17.75,294
20140101|2013-09-11 13:30,11,17.75,17.8,17.75,17.78,73
20140101|2013-09-11 14:00,11,17.8,17.85,17.75,17.85,107
20140101|2013-09-11 14:30,11,17.85,17.85,17.8,17.83,447
20140101|2013-09-11 15:00,11,17.85,17.87,17.79,17.8,490
20140101|2013-09-12 07:00,12,17.77,17.77,17.65,17.75,210
20140101|2013-09-12 07:30,12,17.75,17.78,17.73,17.75,40
20140101|2013-09-12 08:00,12,17.76,17.8,17.75,17.78,101
20140101|2013-09-12 08:30,12,17.75,17.81,17.7,17.76,677
20140101|2013-09-12 09:00,12,17.75,17.75,17.68,17.71,109
20140101|2013-09-12 09:30,12,17.7,17.7,17.6,17.67,570
20140101|2013-09-12 10:00,12,17.68,17.77,17.65,17.77,444
20140101|2013-09-12 10:30,12,17.8,17.9,17.8,17.82,165
20140101|2013-09-12 11:00,12,17.83,17.9,17.83,17.9,33
20140101|2013-09-12 11:30,12,17.85,17.95,17.85,17.95,109
20140101|2013-09-12 12:00,12,17.95,17.95,17.82,17.85,246
20140101|2013-09-12 12:30,12,17.85,17.9,17.83,17.9,57
20140101|2013-09-12 13:00,12,17.9,18,17.87,17.95,295
20140101|2013-09-12 13:30,12,17.95,18.1,17.95,18.05,146
20140101|2013-09-12 14:00,12,18.05,18.05,18.02,18.03,106
20140101|2013-09-12 14:30,12,18.01,18.09,17.98,17.99,557
20140101|2013-09-12 15:00,12,17.99,18,17.9,17.9,1001
20140101|2013-09-13 07:00,13,17.85,17.91,17.8,17.85,254
20140101|2013-09-13 07:30,13,17.85,17.86,17.85,17.85,110
20140101|2013-09-13 08:00,13,17.85,17.85,17.67,17.72,581
20140101|2013-09-13 08:30,13,17.7,17.88,17.65,17.85,1689
20140101|2013-09-13 09:00,13,17.85,18.1,17.85,18.05,1273
20140101|2013-09-13 09:30,13,18,18,17.85,17.9,382
20140101|2013-09-13 10:00,13,17.9,17.9,17.78,17.82,147
20140101|2013-09-13 10:30,13,17.85,17.9,17.8,17.9,129
20140101|2013-09-13 11:00,13,17.9,17.9,17.8,17.85,227
20140101|2013-09-13 11:30,13,17.85,17.85,17.78,17.8,269
20140101|2013-09-13 12:00,13,17.8,17.85,17.8,17.85,49
20140101|2013-09-13 12:30,13,17.85,17.85,17.81,17.81,65
20140101|2013-09-13 13:00,13,17.81,17.9,17.8,17.9,958
20140101|2013-09-13 13:30,13,17.9,17.9,17.86,17.9,70
20140101|2013-09-13 14:00,13,17.87,17.9,17.85,17.86,222
20140101|2013-09-13 14:30,13,17.9,17.9,17.84,17.85,730
20140101|2013-09-13 15:00,13,17.8,17.85,17.8,17.85,485
20140101|2013-09-16 07:00,16,17.51,17.6,17.48,17.59,457
20140101|2013-09-16 07:30,16,17.59,17.63,17.58,17.58,185
20140101|2013-09-16 08:00,16,17.6,17.61,17.58,17.61,80
20140101|2013-09-16 08:30,16,17.6,17.73,17.55,17.63,1077
20140101|2013-09-16 09:00,16,17.61,17.67,17.44,17.45,1806
20140101|2013-09-16 09:30,16,17.45,17.52,17.39,17.51,892
20140101|2013-09-16 10:00,16,17.5,17.55,17.47,17.5,164
20140101|2013-09-16 10:30,16,17.5,17.5,17.4,17.46,422
20140101|2013-09-16 11:00,16,17.48,17.5,17.45,17.48,234
20140101|2013-09-16 11:30,16,17.47,17.6,17.47,17.57,101
20140101|2013-09-16 12:00,16,17.59,17.65,17.52,17.65,161
20140101|2013-09-16 12:30,16,17.62,17.8,17.62,17.7,410
20140101|2013-09-16 13:00,16,17.7,17.75,17.67,17.7,73
20140101|2013-09-16 13:30,16,17.67,17.8,17.67,17.75,230
20140101|2013-09-16 14:00,16,17.75,17.75,17.69,17.73,211
20140101|2013-09-16 14:30,16,17.74,17.8,17.64,17.64,972
20140101|2013-09-16 15:00,16,17.64,17.65,17.6,17.65,398
20140101|2013-09-17 07:00,17,17.62,17.65,17.6,17.6,127
20140101|2013-09-17 08:00,17,17.6,17.6,17.57,17.6,50
20140101|2013-09-17 08:30,17,17.57,17.59,17.48,17.49,316
20140101|2013-09-17 09:00,17,17.49,17.5,17.44,17.48,389
20140101|2013-09-17 09:30,17,17.5,17.5,17.44,17.45,362
20140101|2013-09-17 10:00,17,17.45,17.5,17.4,17.5,96
20140101|2013-09-17 10:30,17,17.45,17.5,17.45,17.5,224
20140101|2013-09-17 11:00,17,17.5,17.5,17.45,17.45,37
20140101|2013-09-17 11:30,17,17.5,17.5,17.45,17.5,34
20140101|2013-09-17 12:00,17,17.45,17.5,17.4,17.45,366
20140101|2013-09-17 12:30,17,17.5,17.5,17.44,17.45,99
20140101|2013-09-17 13:00,17,17.45,17.5,17.44,17.49,503
20140101|2013-09-17 13:30,17,17.5,17.5,17.47,17.5,69
20140101|2013-09-17 14:00,17,17.47,17.5,17.47,17.5,296
20140101|2013-09-17 14:30,17,17.47,17.55,17.45,17.46,668
20140101|2013-09-17 15:00,17,17.5,17.55,17.45,17.55,1448
20140101|2013-09-18 07:00,18,17.47,17.5,17.44,17.45,370
20140101|2013-09-18 07:30,18,17.5,17.53,17.48,17.5,23
20140101|2013-09-18 08:00,18,17.53,17.57,17.53,17.55,55
20140101|2013-09-18 08:30,18,17.5,17.6,17.45,17.47,275
20140101|2013-09-18 09:00,18,17.5,17.55,17.47,17.54,260
20140101|2013-09-18 09:30,18,17.55,17.65,17.54,17.62,342
20140101|2013-09-18 10:00,18,17.62,17.7,17.62,17.65,325
20140101|2013-09-18 10:30,18,17.68,17.7,17.62,17.65,402
20140101|2013-09-18 11:00,18,17.7,17.7,17.65,17.65,148
20140101|2013-09-18 11:30,18,17.67,17.67,17.57,17.57,381
20140101|2013-09-18 12:00,18,17.57,17.6,17.54,17.54,156
20140101|2013-09-18 12:30,18,17.5,17.57,17.5,17.5,298
20140101|2013-09-18 13:00,18,17.49,17.49,17.05,17.25,1960
20140101|2013-09-18 13:30,18,17.25,17.3,17.1,17.12,374
20140101|2013-09-18 14:00,18,17.12,17.31,17.05,17.25,822
20140101|2013-09-18 14:30,18,17.28,17.28,17.14,17.2,617
20140101|2013-09-18 15:00,18,17.15,17.2,17.1,17.15,2219
20140101|2013-09-19 07:00,19,17.1,17.13,17,17.13,184
20140101|2013-09-19 07:30,19,17.12,17.15,17.08,17.15,120
20140101|2013-09-19 08:00,19,17.15,17.17,17.1,17.1,51
20140101|2013-09-19 08:30,19,17.1,17.21,17.05,17.1,732
20140101|2013-09-19 09:00,19,17.11,17.24,17.1,17.15,551
20140101|2013-09-19 09:30,19,17.2,17.28,17.2,17.25,158
20140101|2013-09-19 10:00,19,17.23,17.3,17.22,17.25,359
20140101|2013-09-19 10:30,19,17.3,17.3,17.23,17.3,756
20140101|2013-09-19 11:00,19,17.3,17.3,17.15,17.18,269
20140101|2013-09-19 11:30,19,17.2,17.3,17.15,17.26,226
20140101|2013-09-19 12:00,19,17.3,17.35,17.27,17.28,251
20140101|2013-09-19 12:30,19,17.3,17.41,17.28,17.38,298
20140101|2013-09-19 13:00,19,17.4,17.4,17.32,17.38,115
20140101|2013-09-19 13:30,19,17.38,17.42,17.35,17.35,246
20140101|2013-09-19 14:00,19,17.34,17.35,17.3,17.33,208
20140101|2013-09-19 14:30,19,17.33,17.35,17.25,17.3,383
20140101|2013-09-19 15:00,19,17.3,17.35,17.2,17.2,2856
20140101|2013-09-20 07:00,20,17.25,17.4,17.25,17.4,240
20140101|2013-09-20 07:30,20,17.39,17.41,17.35,17.36,153
20140101|2013-09-20 08:00,20,17.36,17.4,17.33,17.33,39
20140101|2013-09-20 08:30,20,17.35,17.57,17.35,17.54,2051
20140101|2013-09-20 09:00,20,17.54,17.54,17.37,17.4,1541
20140101|2013-09-20 09:30,20,17.4,17.43,17.2,17.25,2058
20140101|2013-09-20 10:00,20,17.25,17.41,17.22,17.4,708
20140101|2013-09-20 10:30,20,17.38,17.55,17.35,17.55,243
20140101|2013-09-20 11:00,20,17.56,17.57,17.47,17.52,1130
20140101|2013-09-20 11:30,20,17.53,17.53,17.42,17.47,440
20140101|2013-09-20 12:00,20,17.46,17.53,17.43,17.48,428
20140101|2013-09-20 12:30,20,17.48,17.55,17.43,17.53,232
20140101|2013-09-20 13:00,20,17.55,17.55,17.46,17.5,362
20140101|2013-09-20 13:30,20,17.5,17.6,17.5,17.5,352
20140101|2013-09-20 14:00,20,17.5,17.54,17.48,17.53,334
20140101|2013-09-20 14:30,20,17.53,17.65,17.52,17.63,783
20140101|2013-09-20 15:00,20,17.65,17.7,17.6,17.6,1711
20140101|2013-09-23 07:00,23,17.7,17.71,17.53,17.53,531
20140101|2013-09-23 07:30,23,17.53,17.55,17.47,17.5,202
20140101|2013-09-23 08:00,23,17.53,17.55,17.5,17.53,192
20140101|2013-09-23 08:30,23,17.5,17.72,17.48,17.7,564
20140101|2013-09-23 09:00,23,17.7,17.85,17.7,17.84,987
20140101|2013-09-23 09:30,23,17.8,17.89,17.75,17.88,1010
20140101|2013-09-23 10:00,23,17.85,17.93,17.8,17.83,830
20140101|2013-09-23 10:30,23,17.85,17.85,17.78,17.8,262
20140101|2013-09-23 11:00,23,17.8,17.81,17.7,17.7,148
20140101|2013-09-23 11:30,23,17.7,17.73,17.65,17.65,205
20140101|2013-09-23 12:00,23,17.65,17.8,17.65,17.7,261
20140101|2013-09-23 12:30,23,17.73,17.75,17.59,17.6,169
20140101|2013-09-23 13:00,23,17.6,17.77,17.57,17.75,252
20140101|2013-09-23 13:30,23,17.78,17.78,17.65,17.69,118
20140101|2013-09-23 14:00,23,17.65,17.77,17.65,17.75,357
20140101|2013-09-23 14:30,23,17.79,17.8,17.67,17.75,945
20140101|2013-09-23 15:00,23,17.8,17.85,17.7,17.8,1276
20140101|2013-09-24 07:00,24,17.8,17.82,17.7,17.7,186
20140101|2013-09-24 07:30,24,17.7,17.72,17.7,17.71,50
20140101|2013-09-24 08:00,24,17.7,17.71,17.63,17.63,218
20140101|2013-09-24 08:30,24,17.6,17.7,17.55,17.65,1609
20140101|2013-09-24 09:00,24,17.68,17.79,17.65,17.66,959
20140101|2013-09-24 09:30,24,17.67,17.68,17.55,17.57,322
20140101|2013-09-24 10:00,24,17.55,17.65,17.53,17.65,297
20140101|2013-09-24 10:30,24,17.65,17.65,17.6,17.61,261
20140101|2013-09-24 11:00,24,17.61,17.63,17.59,17.6,309
20140101|2013-09-24 11:30,24,17.58,17.6,17.53,17.56,360
20140101|2013-09-24 12:00,24,17.55,17.57,17.5,17.5,92
20140101|2013-09-24 12:30,24,17.5,17.52,17.45,17.5,228
20140101|2013-09-24 13:00,24,17.5,17.58,17.49,17.55,280
20140101|2013-09-24 13:30,24,17.52,17.58,17.5,17.5,108
20140101|2013-09-24 14:00,24,17.55,17.65,17.53,17.63,385
20140101|2013-09-24 14:30,24,17.6,17.7,17.6,17.65,469
20140101|2013-09-24 15:00,24,17.68,17.7,17.6,17.65,1283
20140101|2013-09-25 07:00,25,17.75,17.75,17.68,17.72,213
20140101|2013-09-25 07:30,25,17.7,17.7,17.63,17.63,82
20140101|2013-09-25 08:00,25,17.68,17.7,17.65,17.7,49
20140101|2013-09-25 08:30,25,17.65,17.82,17.65,17.78,940
20140101|2013-09-25 09:00,25,17.8,17.85,17.72,17.72,1080
20140101|2013-09-25 09:30,25,17.72,17.72,17.63,17.68,208
20140101|2013-09-25 10:00,25,17.68,17.69,17.57,17.6,420
20140101|2013-09-25 10:30,25,17.6,17.65,17.57,17.58,258
20140101|2013-09-25 11:00,25,17.58,17.7,17.55,17.64,693
20140101|2013-09-25 11:30,25,17.63,17.64,17.6,17.6,99
20140101|2013-09-25 12:00,25,17.6,17.7,17.57,17.7,139
20140101|2013-09-25 12:30,25,17.7,17.8,17.64,17.65,499
20140101|2013-09-25 13:00,25,17.65,17.73,17.64,17.65,209
20140101|2013-09-25 13:30,25,17.68,17.68,17.62,17.65,75
20140101|2013-09-25 14:00,25,17.65,17.66,17.56,17.63,379
20140101|2013-09-25 14:30,25,17.63,17.7,17.57,17.68,394
20140101|2013-09-25 15:00,25,17.67,17.75,17.6,17.7,2447
20140101|2013-09-26 07:00,26,17.59,17.65,17.56,17.57,217
20140101|2013-09-26 07:30,26,17.57,17.57,17.5,17.5,43
20140101|2013-09-26 08:00,26,17.5,17.55,17.5,17.54,70
20140101|2013-09-26 08:30,26,17.51,17.53,17.45,17.45,251
20140101|2013-09-26 09:00,26,17.45,17.52,17.4,17.45,460
20140101|2013-09-26 09:30,26,17.45,17.53,17.38,17.46,426
20140101|2013-09-26 10:00,26,17.5,17.63,17.5,17.55,750
20140101|2013-09-26 10:30,26,17.55,17.59,17.5,17.57,302
20140101|2013-09-26 11:00,26,17.52,17.57,17.52,17.52,184
20140101|2013-09-26 11:30,26,17.5,17.52,17.45,17.52,262
20140101|2013-09-26 12:00,26,17.52,17.52,17.46,17.48,64
20140101|2013-09-26 12:30,26,17.47,17.54,17.45,17.47,43
20140101|2013-09-26 13:00,26,17.47,17.58,17.47,17.55,152
20140101|2013-09-26 13:30,26,17.55,17.63,17.55,17.6,532
20140101|2013-09-26 14:00,26,17.6,17.6,17.5,17.53,627
20140101|2013-09-26 14:30,26,17.51,17.52,17.35,17.35,795
20140101|2013-09-26 15:00,26,17.39,17.43,17.35,17.4,1294
20140101|2013-09-27 07:00,27,17.55,17.57,17.5,17.52,337
20140101|2013-09-27 07:30,27,17.5,17.55,17.45,17.48,274
20140101|2013-09-27 08:00,27,17.46,17.53,17.43,17.53,445
20140101|2013-09-27 08:30,27,17.55,17.62,17.5,17.6,1847
20140101|2013-09-27 09:00,27,17.61,17.69,17.55,17.58,1355
20140101|2013-09-27 09:30,27,17.59,17.59,17.5,17.5,532
20140101|2013-09-27 10:00,27,17.5,17.63,17.5,17.6,976
20140101|2013-09-27 10:30,27,17.6,17.6,17.55,17.55,182
20140101|2013-09-27 11:00,27,17.55,17.59,17.5,17.55,64
20140101|2013-09-27 11:30,27,17.5,17.55,17.45,17.55,268
20140101|2013-09-27 12:00,27,17.55,17.58,17.5,17.56,119
20140101|2013-09-27 12:30,27,17.58,17.64,17.55,17.63,344
20140101|2013-09-27 13:00,27,17.6,17.69,17.6,17.69,671
20140101|2013-09-27 13:30,27,17.68,17.8,17.6,17.7,822
20140101|2013-09-27 14:00,27,17.7,17.85,17.7,17.8,1600
20140101|2013-09-27 14:30,27,17.75,17.8,17.65,17.65,1296
20140101|2013-09-27 15:00,27,17.68,17.7,17.55,17.65,2566
20140101|2013-09-30 07:00,30,18,18.2,17.98,18.15,656
20140101|2013-09-30 07:30,30,18.12,18.19,18.03,18.05,240
20140101|2013-09-30 08:00,30,18.05,18.17,18.03,18.13,538
20140101|2013-09-30 08:30,30,18.15,18.2,18.03,18.03,2773
20140101|2013-09-30 09:00,30,18.04,18.12,17.9,17.96,1079
20140101|2013-09-30 09:30,30,17.95,18.06,17.9,18.05,728
20140101|2013-09-30 10:00,30,18.05,18.25,18.02,18.1,1165
20140101|2013-09-30 10:30,30,18.1,18.13,18.05,18.08,229
20140101|2013-09-30 11:00,30,18.05,18.13,18,18.05,295
20140101|2013-09-30 11:30,30,18,18.05,17.95,18.03,342
20140101|2013-09-30 12:00,30,17.99,17.99,17.75,17.85,464
20140101|2013-09-30 12:30,30,17.85,17.94,17.8,17.9,259
20140101|2013-09-30 13:00,30,17.9,17.94,17.85,17.89,178
20140101|2013-09-30 13:30,30,17.9,17.9,17.85,17.9,257
20140101|2013-09-30 14:00,30,17.95,18.07,17.93,17.94,1015
20140101|2013-09-30 14:30,30,17.94,18.05,17.9,17.93,1803
20140101|2013-09-30 15:00,30,17.9,18.05,17.9,18.05,2589
20140101|2013-10-01 07:00,1,18,18.03,17.95,17.95,307
20140101|2013-10-01 07:30,1,17.95,18.01,17.9,17.9,222
20140101|2013-10-01 08:00,1,17.9,18.01,17.9,18.01,152
20140101|2013-10-01 08:30,1,18.05,18.05,17.88,18.02,1128
20140101|2013-10-01 09:00,1,18.02,18.03,17.8,17.83,654
20140101|2013-10-01 09:30,1,17.83,17.91,17.78,17.85,591
20140101|2013-10-01 10:00,1,17.84,17.9,17.8,17.85,310
20140101|2013-10-01 10:30,1,17.85,17.87,17.7,17.7,390
20140101|2013-10-01 11:00,1,17.75,17.75,17.6,17.62,810
20140101|2013-10-01 11:30,1,17.62,17.78,17.62,17.75,347
20140101|2013-10-01 12:00,1,17.75,17.77,17.65,17.7,262
20140101|2013-10-01 12:30,1,17.67,17.72,17.67,17.7,101
20140101|2013-10-01 13:00,1,17.71,17.8,17.71,17.8,274
20140101|2013-10-01 13:30,1,17.8,17.82,17.75,17.78,175
20140101|2013-10-01 14:00,1,17.77,17.83,17.75,17.76,420
20140101|2013-10-01 14:30,1,17.79,17.8,17.6,17.6,745
20140101|2013-10-01 15:00,1,17.65,17.7,17.58,17.65,2357
20140101|2013-10-02 07:00,2,17.85,17.87,17.8,17.85,371
20140101|2013-10-02 07:30,2,17.83,17.95,17.82,17.86,337
20140101|2013-10-02 08:00,2,17.9,17.93,17.85,17.9,193
20140101|2013-10-02 08:30,2,17.89,17.99,17.85,17.92,1095
20140101|2013-10-02 09:00,2,17.91,18.05,17.9,17.95,1800
20140101|2013-10-02 09:30,2,18,18.03,17.85,17.93,707
20140101|2013-10-02 10:00,2,17.92,17.92,17.8,17.9,343
20140101|2013-10-02 10:30,2,17.88,17.88,17.83,17.85,140
20140101|2013-10-02 11:00,2,17.85,17.89,17.8,17.85,425
20140101|2013-10-02 11:30,2,17.85,17.86,17.8,17.8,79
20140101|2013-10-02 12:00,2,17.83,17.84,17.75,17.75,221
20140101|2013-10-02 12:30,2,17.75,17.78,17.7,17.75,440
20140101|2013-10-02 13:00,2,17.8,17.9,17.75,17.8,680
20140101|2013-10-02 13:30,2,17.83,17.99,17.83,17.95,515
20140101|2013-10-02 14:00,2,17.93,17.98,17.88,17.91,923
20140101|2013-10-02 14:30,2,17.91,17.93,17.8,17.85,1202
20140101|2013-10-02 15:00,2,17.9,18.01,17.85,17.95,1519
20140101|2013-10-03 07:00,3,18,18.1,18,18.09,226
20140101|2013-10-03 07:30,3,18.07,18.07,18,18,257
20140101|2013-10-03 08:00,3,18.03,18.03,17.95,18,246
20140101|2013-10-03 08:30,3,18,18.09,17.95,18.05,726
20140101|2013-10-03 09:00,3,18.08,18.2,18.06,18.2,1087
20140101|2013-10-03 09:30,3,18.2,18.34,18.15,18.19,1186
20140101|2013-10-03 10:00,3,18.2,18.31,18.15,18.3,575
20140101|2013-10-03 10:30,3,18.33,18.58,18.31,18.48,2049
20140101|2013-10-03 11:00,3,18.47,18.55,18.27,18.32,2553
20140101|2013-10-03 11:30,3,18.3,18.4,18.17,18.23,1350
20140101|2013-10-03 12:00,3,18.25,18.26,18,18.02,579
20140101|2013-10-03 12:30,3,18,18.22,17.99,18.1,655
20140101|2013-10-03 13:00,3,18.07,18.4,18.07,18.09,979
20140101|2013-10-03 13:30,3,18.1,18.25,18.09,18.15,388
20140101|2013-10-03 14:00,3,18.2,18.2,18.1,18.15,572
20140101|2013-10-03 14:30,3,18.1,18.17,18,18.1,1232
20140101|2013-10-03 15:00,3,18.12,18.35,18.08,18.35,2545
20140101|2013-10-04 07:00,4,18.22,18.3,18.2,18.27,492
20140101|2013-10-04 07:30,4,18.3,18.32,18.27,18.27,53
20140101|2013-10-04 08:00,4,18.29,18.32,18.27,18.32,149
20140101|2013-10-04 08:30,4,18.35,18.52,18.29,18.31,1966
20140101|2013-10-04 09:00,4,18.32,18.35,18.16,18.17,1376
20140101|2013-10-04 09:30,4,18.17,18.2,18.09,18.2,645
20140101|2013-10-04 10:00,4,18.2,18.24,18.15,18.17,432
20140101|2013-10-04 10:30,4,18.2,18.2,18.09,18.1,180
20140101|2013-10-04 11:00,4,18.1,18.1,18.05,18.05,232
20140101|2013-10-04 11:30,4,18.07,18.12,17.99,18.1,388
20140101|2013-10-04 12:00,4,18.08,18.15,18.05,18.15,263
20140101|2013-10-04 12:30,4,18.13,18.15,18.05,18.13,229
20140101|2013-10-04 13:00,4,18.1,18.14,18.05,18.08,222
20140101|2013-10-04 13:30,4,18.05,18.11,18,18.1,498
20140101|2013-10-04 14:00,4,18.09,18.19,18.08,18.15,374
20140101|2013-10-04 14:30,4,18.15,18.17,18.05,18.05,392
20140101|2013-10-04 15:00,4,18.05,18.1,18.01,18.1,1110
20140101|2013-10-07 07:00,7,18.45,18.6,18.45,18.5,588
20140101|2013-10-07 07:30,7,18.5,18.52,18.4,18.45,240
20140101|2013-10-07 08:00,7,18.45,18.52,18.45,18.51,131
20140101|2013-10-07 08:30,7,18.55,18.55,18.3,18.45,1762
20140101|2013-10-07 09:00,7,18.4,18.5,18.35,18.4,1340
20140101|2013-10-07 09:30,7,18.4,18.48,18.4,18.47,779
20140101|2013-10-07 10:00,7,18.48,18.58,18.42,18.57,1071
20140101|2013-10-07 10:30,7,18.57,18.6,18.5,18.5,538
20140101|2013-10-07 11:00,7,18.49,18.6,18.48,18.6,244
20140101|2013-10-07 11:30,7,18.6,18.65,18.5,18.61,483
20140101|2013-10-07 12:00,7,18.63,18.65,18.53,18.6,248
20140101|2013-10-07 12:30,7,18.58,18.65,18.55,18.6,211
20140101|2013-10-07 13:00,7,18.61,18.65,18.5,18.55,1871
20140101|2013-10-07 13:30,7,18.53,18.55,18.48,18.5,385
20140101|2013-10-07 14:00,7,18.53,18.68,18.5,18.67,895
20140101|2013-10-07 14:30,7,18.67,18.9,18.66,18.85,1983
20140101|2013-10-07 15:00,7,18.85,18.9,18.8,18.82,1720
20140101|2013-10-08 07:00,8,18.8,18.85,18.75,18.79,407
20140101|2013-10-08 07:30,8,18.79,18.89,18.76,18.85,417
20140101|2013-10-08 08:00,8,18.84,18.97,18.84,18.95,1140
20140101|2013-10-08 08:30,8,18.95,19.03,18.85,18.9,1686
20140101|2013-10-08 09:00,8,18.9,19.09,18.9,19,2222
20140101|2013-10-08 09:30,8,19,19.23,19,19.18,1353
20140101|2013-10-08 10:00,8,19.2,19.44,19.1,19.43,1928
20140101|2013-10-08 10:30,8,19.37,19.45,19.25,19.25,1286
20140101|2013-10-08 11:00,8,19.25,19.4,19.2,19.32,573
20140101|2013-10-08 11:30,8,19.35,19.45,19.25,19.27,620
20140101|2013-10-08 12:00,8,19.25,19.35,19.23,19.3,443
20140101|2013-10-08 12:30,8,19.27,19.45,19.23,19.41,421
20140101|2013-10-08 13:00,8,19.4,19.45,19.3,19.3,1559
20140101|2013-10-08 13:30,8,19.33,19.45,19.28,19.28,1093
20140101|2013-10-08 14:00,8,19.3,19.38,19.1,19.17,1694
20140101|2013-10-08 14:30,8,19.19,19.44,19.14,19.44,2131
20140101|2013-10-08 15:00,8,19.45,19.55,19.33,19.5,1871
20140101|2013-10-09 07:00,9,19.4,19.45,19.35,19.42,493
20140101|2013-10-09 07:30,9,19.43,19.45,19.4,19.45,56
20140101|2013-10-09 08:00,9,19.46,19.52,19.45,19.49,711
20140101|2013-10-09 08:30,9,19.5,19.74,19.44,19.52,3111
20140101|2013-10-09 09:00,9,19.53,19.75,19.4,19.42,1717
20140101|2013-10-09 09:30,9,19.4,19.52,19.33,19.5,1718
20140101|2013-10-09 10:00,9,19.5,19.67,19.39,19.57,3051
20140101|2013-10-09 10:30,9,19.55,19.6,19.4,19.45,1223
20140101|2013-10-09 11:00,9,19.4,19.52,19.37,19.51,1385
20140101|2013-10-09 11:30,9,19.5,19.56,19.44,19.45,774
20140101|2013-10-09 12:00,9,19.46,19.49,19.12,19.23,2523
20140101|2013-10-09 12:30,9,19.23,19.25,19.09,19.12,1135
20140101|2013-10-09 13:00,9,19.15,19.23,19.05,19.12,1804
20140101|2013-10-09 13:30,9,19.1,19.12,18.95,18.97,693
20140101|2013-10-09 14:00,9,18.97,19.12,18.97,19.07,720
20140101|2013-10-09 14:30,9,19.05,19.23,18.98,19.15,1366
20140101|2013-10-09 15:00,9,19.15,19.4,19.13,19.4,2061
20140101|2013-10-10 07:00,10,19.3,19.36,19.3,19.3,19
20140101|2013-10-10 08:00,10,18.99,18.99,18.7,18.76,942
20140101|2013-10-10 08:30,10,18.75,18.76,18.4,18.6,3797
20140101|2013-10-10 09:00,10,18.64,18.7,18.5,18.5,1092
20140101|2013-10-10 09:30,10,18.5,18.55,18.28,18.42,2626
20140101|2013-10-10 10:00,10,18.43,18.5,18.4,18.43,892
20140101|2013-10-10 10:30,10,18.4,18.43,18.09,18.18,2210
20140101|2013-10-10 11:00,10,18.16,18.32,18.16,18.24,934
20140101|2013-10-10 11:30,10,18.25,18.27,18.2,18.23,306
20140101|2013-10-10 12:00,10,18.2,18.33,18.2,18.25,683
20140101|2013-10-10 12:30,10,18.28,18.32,18.22,18.22,675
20140101|2013-10-10 13:00,10,18.2,18.38,18.2,18.31,450
20140101|2013-10-10 13:30,10,18.3,18.32,18.25,18.26,155
20140101|2013-10-10 14:00,10,18.2,18.2,18.01,18.05,1550
20140101|2013-10-10 14:30,10,18.02,18.13,18.01,18.05,968
20140101|2013-10-10 15:00,10,18.05,18.2,18,18.2,1506
20140101|2013-10-11 07:00,11,18.2,18.21,17.95,18,478
20140101|2013-10-11 07:30,11,18,18.02,17.95,18,132
20140101|2013-10-11 08:00,11,18,18.07,18,18.07,116
20140101|2013-10-11 08:30,11,18.1,18.12,17.8,17.8,1055
20140101|2013-10-11 09:00,11,17.78,17.83,17.68,17.68,1419
20140101|2013-10-11 09:30,11,17.65,17.85,17.65,17.73,1033
20140101|2013-10-11 10:00,11,17.73,17.77,17.65,17.72,1588
20140101|2013-10-11 10:30,11,17.67,17.69,17.55,17.58,1011
20140101|2013-10-11 11:00,11,17.58,17.63,17.5,17.51,783
20140101|2013-10-11 11:30,11,17.5,17.55,17.45,17.55,663
20140101|2013-10-11 12:00,11,17.54,17.7,17.52,17.7,335
20140101|2013-10-11 12:30,11,17.66,17.8,17.65,17.75,985
20140101|2013-10-11 13:00,11,17.75,17.82,17.72,17.79,453
20140101|2013-10-11 13:30,11,17.8,17.85,17.8,17.85,240
20140101|2013-10-11 14:00,11,17.8,17.92,17.8,17.85,401
20140101|2013-10-11 14:30,11,17.8,17.9,17.75,17.8,469
20140101|2013-10-11 15:00,11,17.75,17.82,17.65,17.65,2521
20140101|2013-10-14 07:00,14,18.15,18.22,18.02,18.22,568
20140101|2013-10-14 07:30,14,18.2,18.2,18.13,18.2,228
20140101|2013-10-14 08:00,14,18.22,18.27,18.17,18.21,1150
20140101|2013-10-14 08:30,14,18.22,18.3,18.15,18.2,1600
20140101|2013-10-14 09:00,14,18.2,18.35,18.19,18.22,1124
20140101|2013-10-14 09:30,14,18.2,18.35,18.15,18.3,943
20140101|2013-10-14 10:00,14,18.3,18.3,18.24,18.25,455
20140101|2013-10-14 10:30,14,18.2,18.25,17.97,17.97,814
20140101|2013-10-14 11:00,14,17.95,18.05,17.8,17.95,1220
20140101|2013-10-14 11:30,14,17.93,17.94,17.79,17.82,1043
20140101|2013-10-14 12:00,14,17.82,17.84,17.6,17.81,1135
20140101|2013-10-14 12:30,14,17.8,17.86,17.75,17.79,632
20140101|2013-10-14 13:00,14,17.8,17.85,17.72,17.83,957
20140101|2013-10-14 13:30,14,17.84,18.05,17.79,17.95,1316
20140101|2013-10-14 14:00,14,17.9,18,17.77,17.9,2053
20140101|2013-10-14 14:30,14,17.87,17.95,17.8,17.83,1568
20140101|2013-10-14 15:00,14,17.82,17.95,17.8,17.9,2649
20140101|2013-10-15 07:00,15,17.87,17.92,17.85,17.86,227
20140101|2013-10-15 07:30,15,17.87,17.87,17.84,17.84,116
20140101|2013-10-15 08:00,15,17.84,17.98,17.79,17.95,700
20140101|2013-10-15 08:30,15,18,18.03,17.83,17.88,1676
20140101|2013-10-15 09:00,15,17.88,17.94,17.8,17.93,949
20140101|2013-10-15 09:30,15,17.9,18,17.86,17.95,874
20140101|2013-10-15 10:00,15,17.95,18.02,17.7,17.76,800
20140101|2013-10-15 10:30,15,17.75,17.97,17.75,17.95,391
20140101|2013-10-15 11:00,15,17.94,18.03,17.9,17.99,416
20140101|2013-10-15 11:30,15,17.98,18.05,17.95,18.04,415
20140101|2013-10-15 12:00,15,18,18.2,18,18.2,1089
20140101|2013-10-15 12:30,15,18.25,18.28,18.15,18.18,1030
20140101|2013-10-15 13:00,15,18.15,18.33,18.1,18.27,1063
20140101|2013-10-15 13:30,15,18.3,18.49,18.25,18.33,3121
20140101|2013-10-15 14:00,15,18.3,18.37,18.16,18.25,1678
20140101|2013-10-15 14:30,15,18.26,18.45,18.26,18.38,2081
20140101|2013-10-15 15:00,15,18.35,18.45,18.25,18.25,2836
20140101|2013-10-16 07:00,16,18.2,18.25,18.06,18.1,711
20140101|2013-10-16 07:30,16,18.07,18.14,18.02,18.02,609
20140101|2013-10-16 08:00,16,18.02,18.1,17.87,17.95,776
20140101|2013-10-16 08:30,16,17.95,18.05,17.65,17.75,2267
20140101|2013-10-16 09:00,16,17.75,17.99,17.7,17.86,1378
20140101|2013-10-16 09:30,16,17.87,17.95,17.74,17.74,1338
20140101|2013-10-16 10:00,16,17.73,17.76,17.33,17.67,3988
20140101|2013-10-16 10:30,16,17.67,17.68,17.53,17.55,1376
20140101|2013-10-16 11:00,16,17.57,17.6,17.34,17.39,1281
20140101|2013-10-16 11:30,16,17.4,17.44,17.3,17.4,990
20140101|2013-10-16 12:00,16,17.38,17.5,17.31,17.33,889
20140101|2013-10-16 12:30,16,17.35,17.4,17.23,17.4,753
20140101|2013-10-16 13:00,16,17.36,17.55,17.3,17.55,1016
20140101|2013-10-16 13:30,16,17.53,17.55,17.36,17.44,810
20140101|2013-10-16 14:00,16,17.44,17.54,17.37,17.45,2095
20140101|2013-10-16 14:30,16,17.45,17.5,17.33,17.33,1111
20140101|2013-10-16 15:00,16,17.3,17.5,17.3,17.5,2811
20140101|2013-10-17 07:00,17,17.5,17.55,17.45,17.5,1010
20140101|2013-10-17 07:30,17,17.5,17.58,17.45,17.52,449
20140101|2013-10-17 08:00,17,17.52,17.58,17.5,17.53,505
20140101|2013-10-17 08:30,17,17.55,17.55,17.16,17.23,2523
20140101|2013-10-17 09:00,17,17.22,17.25,17.05,17.13,2064
20140101|2013-10-17 09:30,17,17.13,17.25,17.1,17.1,1637
20140101|2013-10-17 10:00,17,17.12,17.22,17.07,17.12,1268
20140101|2013-10-17 10:30,17,17.12,17.15,17,17.05,770
20140101|2013-10-17 11:00,17,17.05,17.1,16.97,16.98,481
20140101|2013-10-17 11:30,17,16.98,17,16.85,16.89,593
20140101|2013-10-17 12:00,17,16.89,17.05,16.89,17.05,440
20140101|2013-10-17 12:30,17,17.02,17.12,16.95,17.1,1276
20140101|2013-10-17 13:00,17,17.11,17.2,17.05,17.07,421
20140101|2013-10-17 13:30,17,17.07,17.09,17.02,17.02,401
20140101|2013-10-17 14:00,17,17.03,17.07,16.97,16.97,533
20140101|2013-10-17 14:30,17,17,17.02,16.87,16.89,1340
20140101|2013-10-17 15:00,17,16.9,16.96,16.8,16.85,6873
20140101|2013-10-18 07:00,18,16.85,16.9,16.67,16.7,444
20140101|2013-10-18 07:30,18,16.67,16.7,16.66,16.7,100
20140101|2013-10-18 08:00,18,16.68,16.75,16.6,16.63,670
20140101|2013-10-18 08:30,18,16.6,16.65,16.43,16.49,3355
20140101|2013-10-18 09:00,18,16.5,16.6,16.43,16.6,984
20140101|2013-10-18 09:30,18,16.58,16.61,16.47,16.51,1325
20140101|2013-10-18 10:00,18,16.5,16.55,16.4,16.5,389
20140101|2013-10-18 10:30,18,16.5,16.6,16.45,16.58,533
20140101|2013-10-18 11:00,18,16.6,16.65,16.53,16.55,669
20140101|2013-10-18 11:30,18,16.58,16.62,16.52,16.6,459
20140101|2013-10-18 12:00,18,16.6,16.65,16.55,16.57,291
20140101|2013-10-18 12:30,18,16.57,16.65,16.57,16.65,567
20140101|2013-10-18 13:00,18,16.62,16.85,16.6,16.73,1669
20140101|2013-10-18 13:30,18,16.73,16.78,16.67,16.75,625
20140101|2013-10-18 14:00,18,16.75,17,16.75,16.95,1428
20140101|2013-10-18 14:30,18,16.9,16.98,16.78,16.78,1535
20140101|2013-10-18 15:00,18,16.77,16.8,16.55,16.55,5417
20140101|2013-10-21 07:00,21,16.55,16.57,16.3,16.35,303
20140101|2013-10-21 07:30,21,16.32,16.35,16.27,16.29,344
20140101|2013-10-21 08:00,21,16.29,16.32,16.2,16.28,1148
20140101|2013-10-21 08:30,21,16.3,16.55,16.29,16.42,1404
20140101|2013-10-21 09:00,21,16.44,16.57,16.35,16.47,1395
20140101|2013-10-21 09:30,21,16.49,16.63,16.45,16.53,1699
20140101|2013-10-21 10:00,21,16.54,16.58,16.45,16.54,664
20140101|2013-10-21 10:30,21,16.5,16.63,16.49,16.5,976
20140101|2013-10-21 11:00,21,16.5,16.55,16.4,16.42,436
20140101|2013-10-21 11:30,21,16.45,16.47,16.4,16.45,317
20140101|2013-10-21 12:00,21,16.4,16.53,16.4,16.53,457
20140101|2013-10-21 12:30,21,16.52,16.55,16.49,16.52,545
20140101|2013-10-21 13:00,21,16.5,16.65,16.5,16.62,1003
20140101|2013-10-21 13:30,21,16.6,16.62,16.5,16.55,497
20140101|2013-10-21 14:00,21,16.55,16.59,16.49,16.59,657
20140101|2013-10-21 14:30,21,16.55,16.7,16.54,16.67,906
20140101|2013-10-21 15:00,21,16.7,16.7,16.6,16.61,4117
20140101|2013-10-22 07:00,22,16.65,16.65,16.4,16.45,405
20140101|2013-10-22 07:30,22,16.4,16.42,16.3,16.38,1327
20140101|2013-10-22 08:00,22,16.35,16.4,16.28,16.3,249
20140101|2013-10-22 08:30,22,16.3,16.41,16.27,16.35,1743
20140101|2013-10-22 09:00,22,16.37,16.49,16.3,16.49,1517
20140101|2013-10-22 09:30,22,16.47,16.64,16.4,16.53,2281
20140101|2013-10-22 10:00,22,16.5,16.6,16.45,16.6,605
20140101|2013-10-22 10:30,22,16.55,16.6,16.4,16.45,360
20140101|2013-10-22 11:00,22,16.42,16.59,16.38,16.57,1462
20140101|2013-10-22 11:30,22,16.58,16.6,16.5,16.55,402
20140101|2013-10-22 12:00,22,16.55,16.58,16.45,16.58,344
20140101|2013-10-22 12:30,22,16.57,16.58,16.48,16.54,557
20140101|2013-10-22 13:00,22,16.5,16.53,16.45,16.5,586
20140101|2013-10-22 13:30,22,16.5,16.55,16.45,16.53,825
20140101|2013-10-22 14:00,22,16.53,16.6,16.48,16.53,987
20140101|2013-10-22 14:30,22,16.55,16.7,16.53,16.67,1132
20140101|2013-10-22 15:00,22,16.65,16.75,16.65,16.7,2303
20140101|2013-10-23 07:00,23,16.9,16.95,16.82,16.82,363
20140101|2013-10-23 07:30,23,16.83,16.88,16.8,16.8,137
20140101|2013-10-23 08:00,23,16.82,16.85,16.8,16.83,261
20140101|2013-10-23 08:30,23,16.8,17.05,16.78,17,1227
20140101|2013-10-23 09:00,23,17.02,17.14,16.96,17.1,1370
20140101|2013-10-23 09:30,23,17.1,17.15,16.97,17.03,820
20140101|2013-10-23 10:00,23,17.02,17.13,16.97,17.05,1115
20140101|2013-10-23 10:30,23,17.05,17.07,16.95,16.98,662
20140101|2013-10-23 11:00,23,17,17.05,16.98,17.05,216
20140101|2013-10-23 11:30,23,17.05,17.05,16.93,16.95,450
20140101|2013-10-23 12:00,23,16.97,16.98,16.9,16.93,582
20140101|2013-10-23 12:30,23,16.95,17,16.9,16.9,539
20140101|2013-10-23 13:00,23,16.93,16.95,16.88,16.9,367
20140101|2013-10-23 13:30,23,16.9,16.9,16.81,16.85,339
20140101|2013-10-23 14:00,23,16.9,16.97,16.86,16.95,468
20140101|2013-10-23 14:30,23,16.95,17.04,16.94,16.97,1975
20140101|2013-10-23 15:00,23,17,17,16.8,16.8,3438
20140101|2013-10-24 07:00,24,16.7,16.73,16.6,16.7,264
20140101|2013-10-24 07:30,24,16.7,16.8,16.7,16.79,215
20140101|2013-10-24 08:00,24,16.78,16.84,16.75,16.81,84
20140101|2013-10-24 08:30,24,16.8,16.9,16.7,16.73,1495
20140101|2013-10-24 09:00,24,16.75,16.85,16.68,16.78,621
20140101|2013-10-24 09:30,24,16.8,16.8,16.72,16.74,313
20140101|2013-10-24 10:00,24,16.74,16.75,16.69,16.72,680
20140101|2013-10-24 10:30,24,16.75,16.75,16.65,16.69,569
20140101|2013-10-24 11:00,24,16.67,16.75,16.67,16.68,547
20140101|2013-10-24 11:30,24,16.68,16.75,16.66,16.7,694
20140101|2013-10-24 12:00,24,16.65,16.76,16.65,16.66,484
20140101|2013-10-24 12:30,24,16.7,16.75,16.67,16.7,228
20140101|2013-10-24 13:00,24,16.72,16.75,16.65,16.69,389
20140101|2013-10-24 13:30,24,16.7,16.7,16.65,16.7,247
20140101|2013-10-24 14:00,24,16.67,16.7,16.63,16.65,349
20140101|2013-10-24 14:30,24,16.67,16.7,16.6,16.65,656
20140101|2013-10-24 15:00,24,16.65,16.7,16.55,16.7,3019
20140101|2013-10-25 07:00,25,16.65,16.65,16.58,16.65,491
20140101|2013-10-25 07:30,25,16.66,16.73,16.66,16.7,81
20140101|2013-10-25 08:00,25,16.7,16.75,16.67,16.7,248
20140101|2013-10-25 08:30,25,16.7,16.75,16.65,16.72,582
20140101|2013-10-25 09:00,25,16.7,16.8,16.68,16.77,412
20140101|2013-10-25 09:30,25,16.78,16.8,16.7,16.75,262
20140101|2013-10-25 10:00,25,16.77,16.8,16.75,16.75,268
20140101|2013-10-25 10:30,25,16.76,16.79,16.72,16.75,425
20140101|2013-10-25 11:00,25,16.76,16.82,16.75,16.75,235
20140101|2013-10-25 11:30,25,16.76,16.77,16.7,16.74,328
20140101|2013-10-25 12:00,25,16.71,16.8,16.7,16.77,196
20140101|2013-10-25 12:30,25,16.77,16.82,16.75,16.8,302
20140101|2013-10-25 13:00,25,16.77,16.79,16.7,16.76,168
20140101|2013-10-25 13:30,25,16.75,16.79,16.75,16.76,111
20140101|2013-10-25 14:00,25,16.76,16.79,16.7,16.75,113
20140101|2013-10-25 14:30,25,16.76,16.76,16.7,16.7,583
20140101|2013-10-25 15:00,25,16.75,16.8,16.7,16.8,3110
20140101|2013-10-28 07:00,28,16.7,16.83,16.68,16.82,425
20140101|2013-10-28 07:30,28,16.83,16.89,16.8,16.83,522
20140101|2013-10-28 08:00,28,16.83,16.93,16.83,16.87,947
20140101|2013-10-28 08:30,28,16.85,16.95,16.78,16.86,1349
20140101|2013-10-28 09:00,28,16.8,16.87,16.75,16.81,415
20140101|2013-10-28 09:30,28,16.84,16.93,16.8,16.9,528
20140101|2013-10-28 10:00,28,16.9,16.91,16.85,16.85,182
20140101|2013-10-28 10:30,28,16.84,16.88,16.8,16.8,141
20140101|2013-10-28 11:00,28,16.83,16.85,16.8,16.83,124
20140101|2013-10-28 11:30,28,16.82,16.85,16.75,16.77,319
20140101|2013-10-28 12:00,28,16.77,16.8,16.75,16.8,161
20140101|2013-10-28 12:30,28,16.8,16.83,16.75,16.75,192
20140101|2013-10-28 13:00,28,16.77,16.81,16.75,16.75,178
20140101|2013-10-28 13:30,28,16.75,16.8,16.75,16.75,307
20140101|2013-10-28 14:00,28,16.78,16.85,16.75,16.8,306
20140101|2013-10-28 14:30,28,16.8,16.93,16.8,16.87,1913
20140101|2013-10-28 15:00,28,16.9,16.9,16.75,16.85,3910
20140101|2013-10-28 15:30,29,16.85,16.85,16.85,16.85,52
20140101|2013-10-28 16:00,29,16.85,16.89,16.85,16.88,8
20140101|2013-10-29 07:00,29,16.8,16.88,16.8,16.88,312
20140101|2013-10-29 07:30,29,16.87,16.87,16.8,16.8,278
20140101|2013-10-29 08:00,29,16.8,16.84,16.8,16.8,303
20140101|2013-10-29 08:30,29,16.8,16.9,16.77,16.9,815
20140101|2013-10-29 09:00,29,16.89,16.95,16.87,16.9,446
20140101|2013-10-29 09:30,29,16.89,16.95,16.82,16.92,912
20140101|2013-10-29 10:00,29,16.93,16.93,16.85,16.87,247
20140101|2013-10-29 10:30,29,16.87,16.89,16.83,16.89,400
20140101|2013-10-29 11:00,29,16.89,16.89,16.8,16.8,432
20140101|2013-10-29 11:30,29,16.83,16.85,16.8,16.83,85
20140101|2013-10-29 12:00,29,16.85,16.85,16.8,16.83,361
20140101|2013-10-29 12:30,29,16.85,16.9,16.85,16.86,602
20140101|2013-10-29 13:00,29,16.86,16.87,16.8,16.83,464
20140101|2013-10-29 13:30,29,16.83,16.83,16.8,16.82,231
20140101|2013-10-29 14:00,29,16.8,16.85,16.78,16.8,856
20140101|2013-10-29 14:30,29,16.8,16.85,16.75,16.8,645
20140101|2013-10-29 15:00,29,16.81,16.85,16.78,16.8,1528
20140101|2013-10-29 15:30,30,16.8,16.82,16.78,16.8,105
20140101|2013-10-29 16:00,30,16.78,16.78,16.78,16.78,1
20140101|2013-10-30 07:00,30,16.75,16.85,16.75,16.82,434
20140101|2013-10-30 07:30,30,16.83,16.85,16.82,16.85,186
20140101|2013-10-30 08:00,30,16.82,16.9,16.82,16.85,445
20140101|2013-10-30 08:30,30,16.85,16.93,16.82,16.87,1485
20140101|2013-10-30 09:00,30,16.85,16.89,16.8,16.82,1575
20140101|2013-10-30 09:30,30,16.8,16.85,16.75,16.81,258
20140101|2013-10-30 10:00,30,16.8,16.85,16.7,16.83,1908
20140101|2013-10-30 10:30,30,16.83,16.9,16.8,16.84,725
20140101|2013-10-30 11:00,30,16.8,16.86,16.75,16.8,1732
20140101|2013-10-30 11:30,30,16.83,16.84,16.8,16.82,235
20140101|2013-10-30 12:00,30,16.83,16.88,16.8,16.87,605
20140101|2013-10-30 12:30,30,16.87,16.89,16.8,16.83,401
20140101|2013-10-30 13:00,30,16.85,17.08,16.73,17,2297
20140101|2013-10-30 13:30,30,16.96,17.05,16.89,16.95,483
20140101|2013-10-30 14:00,30,16.98,17.07,16.92,17.04,893
20140101|2013-10-30 14:30,30,17.04,17.04,16.87,16.9,606
20140101|2013-10-30 15:00,30,16.9,17,16.8,16.85,2597
20140101|2013-10-30 15:30,31,16.85,16.85,16.83,16.85,99
20140101|2013-10-30 16:00,31,16.85,16.85,16.85,16.85,30
20140101|2013-10-31 07:00,31,16.87,16.9,16.8,16.8,181
20140101|2013-10-31 07:30,31,16.83,16.86,16.78,16.8,499
20140101|2013-10-31 08:00,31,16.83,16.85,16.81,16.85,106
20140101|2013-10-31 08:30,31,16.85,16.92,16.78,16.92,1033
20140101|2013-10-31 09:00,31,16.9,16.94,16.8,16.8,640
20140101|2013-10-31 09:30,31,16.8,16.95,16.75,16.8,1258
20140101|2013-10-31 10:00,31,16.8,16.83,16.7,16.7,1301
20140101|2013-10-31 10:30,31,16.7,16.75,16.7,16.75,586
20140101|2013-10-31 11:00,31,16.75,16.78,16.65,16.7,533
20140101|2013-10-31 11:30,31,16.68,16.73,16.65,16.73,373
20140101|2013-10-31 12:00,31,16.7,16.73,16.67,16.67,315
20140101|2013-10-31 12:30,31,16.67,16.7,16.67,16.68,286
20140101|2013-10-31 13:00,31,16.67,16.7,16.62,16.63,282
20140101|2013-10-31 13:30,31,16.64,16.73,16.63,16.73,323
20140101|2013-10-31 14:00,31,16.74,16.8,16.74,16.8,569
20140101|2013-10-31 14:30,31,16.81,16.86,16.75,16.85,623
20140101|2013-10-31 15:00,31,16.83,16.88,16.8,16.8,2325
20140101|2013-10-31 15:30,1,16.84,16.85,16.8,16.8,304
20140101|2013-10-31 16:00,1,16.83,16.83,16.8,16.8,26
20140101|2013-11-01 07:00,1,16.81,16.81,16.72,16.75,244
20140101|2013-11-01 07:30,1,16.76,16.76,16.72,16.73,103
20140101|2013-11-01 08:00,1,16.72,16.75,16.72,16.72,21
20140101|2013-11-01 08:30,1,16.73,16.8,16.67,16.7,1040
20140101|2013-11-01 09:00,1,16.74,16.8,16.65,16.75,1283
20140101|2013-11-01 09:30,1,16.78,16.8,16.7,16.71,182
20140101|2013-11-01 10:00,1,16.74,16.9,16.72,16.88,1215
20140101|2013-11-01 10:30,1,16.88,16.92,16.85,16.9,578
20140101|2013-11-01 11:00,1,16.9,16.95,16.85,16.85,602
20140101|2013-11-01 11:30,1,16.84,16.87,16.82,16.87,223
20140101|2013-11-01 12:00,1,16.87,16.95,16.86,16.87,204
20140101|2013-11-01 12:30,1,16.87,16.9,16.81,16.85,859
20140101|2013-11-01 13:00,1,16.85,16.86,16.82,16.83,278
20140101|2013-11-01 13:30,1,16.85,16.86,16.83,16.86,200
20140101|2013-11-01 14:00,1,16.86,16.89,16.82,16.82,373
20140101|2013-11-01 14:30,1,16.84,16.88,16.8,16.88,1240
20140101|2013-11-01 15:00,1,16.9,16.95,16.85,16.9,2536
20140101|2013-11-04 07:00,4,16.85,16.87,16.79,16.8,589
20140101|2013-11-04 07:30,4,16.8,16.8,16.76,16.78,168
20140101|2013-11-04 08:00,4,16.78,16.78,16.72,16.76,657
20140101|2013-11-04 08:30,4,16.75,16.83,16.75,16.8,1440
20140101|2013-11-04 09:00,4,16.8,16.82,16.77,16.78,470
20140101|2013-11-04 09:30,4,16.77,16.78,16.7,16.75,756
20140101|2013-11-04 10:00,4,16.75,16.78,16.71,16.73,785
20140101|2013-11-04 10:30,4,16.74,16.74,16.68,16.72,633
20140101|2013-11-04 11:00,4,16.72,16.72,16.65,16.68,181
20140101|2013-11-04 11:30,4,16.69,16.7,16.65,16.7,429
20140101|2013-11-04 12:00,4,16.7,16.75,16.68,16.68,658
20140101|2013-11-04 12:30,4,16.68,16.7,16.67,16.67,143
20140101|2013-11-04 13:00,4,16.68,16.7,16.6,16.6,481
20140101|2013-11-04 13:30,4,16.6,16.62,16.55,16.56,706
20140101|2013-11-04 14:00,4,16.57,16.63,16.56,16.58,712
20140101|2013-11-04 14:30,4,16.6,16.6,16.48,16.55,1082
20140101|2013-11-04 15:00,4,16.55,16.55,16.45,16.45,2708
20140101|2013-11-04 15:30,5,16.55,16.55,16.43,16.45,122
20140101|2013-11-04 16:00,5,16.45,16.47,16.45,16.47,6
20140101|2013-11-05 07:00,5,16.6,16.6,16.53,16.55,96
20140101|2013-11-05 07:30,5,16.55,16.67,16.51,16.65,691
20140101|2013-11-05 08:00,5,16.64,16.64,16.58,16.59,405
20140101|2013-11-05 08:30,5,16.6,16.65,16.53,16.55,1989
20140101|2013-11-05 09:00,5,16.59,16.63,16.54,16.57,796
20140101|2013-11-05 09:30,5,16.56,16.58,16.47,16.51,895
20140101|2013-11-05 10:00,5,16.5,16.58,16.46,16.53,561
20140101|2013-11-05 10:30,5,16.53,16.55,16.49,16.52,129
20140101|2013-11-05 11:00,5,16.5,16.51,16.46,16.47,140
20140101|2013-11-05 11:30,5,16.46,16.5,16.46,16.49,472
20140101|2013-11-05 12:00,5,16.5,16.52,16.46,16.51,279
20140101|2013-11-05 12:30,5,16.51,16.55,16.51,16.54,299
20140101|2013-11-05 13:00,5,16.52,16.55,16.5,16.51,187
20140101|2013-11-05 13:30,5,16.51,16.55,16.5,16.52,185
20140101|2013-11-05 14:00,5,16.51,16.55,16.5,16.51,182
20140101|2013-11-05 14:30,5,16.52,16.55,16.5,16.55,107
20140101|2013-11-05 15:00,5,16.53,16.6,16.5,16.55,2194
20140101|2013-11-05 15:30,6,16.57,16.57,16.55,16.57,147
20140101|2013-11-05 16:00,6,16.55,16.56,16.53,16.55,66
20140101|2013-11-06 07:00,6,16.43,16.45,16.41,16.42,65
20140101|2013-11-06 07:30,6,16.43,16.43,16.39,16.39,64
20140101|2013-11-06 08:00,6,16.4,16.41,16.35,16.35,160
20140101|2013-11-06 08:30,6,16.35,16.45,16.3,16.35,898
20140101|2013-11-06 09:00,6,16.34,16.45,16.34,16.45,890
20140101|2013-11-06 09:30,6,16.45,16.5,16.39,16.44,990
20140101|2013-11-06 10:00,6,16.45,16.55,16.4,16.4,606
20140101|2013-11-06 10:30,6,16.4,16.44,16.35,16.38,303
20140101|2013-11-06 11:00,6,16.36,16.4,16.35,16.35,161
20140101|2013-11-06 11:30,6,16.35,16.4,16.35,16.36,137
20140101|2013-11-06 12:00,6,16.4,16.4,16.35,16.36,48
20140101|2013-11-06 12:30,6,16.35,16.4,16.35,16.37,237
20140101|2013-11-06 13:00,6,16.37,16.4,16.35,16.4,277
20140101|2013-11-06 13:30,6,16.4,16.45,16.35,16.37,302
20140101|2013-11-06 14:00,6,16.37,16.43,16.35,16.35,1509
20140101|2013-11-06 14:30,6,16.37,16.4,16.33,16.33,616
20140101|2013-11-06 15:00,6,16.35,16.4,16.3,16.35,3024
20140101|2013-11-06 15:30,7,16.3,16.35,16.29,16.35,190
20140101|2013-11-06 16:00,7,16.35,16.35,16.32,16.35,82
20140101|2013-11-07 07:00,7,16.2,16.24,16.15,16.22,171
20140101|2013-11-07 07:30,7,16.2,16.25,16.15,16.24,174
20140101|2013-11-07 08:00,7,16.2,16.25,16.2,16.25,55
20140101|2013-11-07 08:30,7,16.25,16.35,16.2,16.28,905
20140101|2013-11-07 09:00,7,16.3,16.45,16.25,16.36,1707
20140101|2013-11-07 09:30,7,16.38,16.45,16.25,16.32,992
20140101|2013-11-07 10:00,7,16.33,16.52,16.3,16.45,1179
20140101|2013-11-07 10:30,7,16.45,16.48,16.38,16.38,428
20140101|2013-11-07 11:00,7,16.39,16.39,16.32,16.37,552
20140101|2013-11-07 11:30,7,16.35,16.4,16.32,16.38,160
20140101|2013-11-07 12:00,7,16.4,16.5,16.38,16.5,498
20140101|2013-11-07 12:30,7,16.48,16.56,16.48,16.55,789
20140101|2013-11-07 13:00,7,16.57,16.69,16.55,16.63,1228
20140101|2013-11-07 13:30,7,16.65,16.7,16.55,16.57,847
20140101|2013-11-07 14:00,7,16.57,16.69,16.55,16.67,699
20140101|2013-11-07 14:30,7,16.69,16.9,16.64,16.82,5923
20140101|2013-11-07 15:00,7,16.8,16.82,16.7,16.75,1758
20140101|2013-11-07 15:30,8,16.7,16.72,16.7,16.7,74
20140101|2013-11-07 16:00,8,16.7,16.75,16.69,16.69,65
20140101|2013-11-08 07:00,8,16.7,16.8,16.68,16.75,464
20140101|2013-11-08 07:30,8,16.72,16.85,16.6,16.77,1580
20140101|2013-11-08 08:00,8,16.78,16.78,16.52,16.65,712
20140101|2013-11-08 08:30,8,16.65,16.7,16.48,16.57,1793
20140101|2013-11-08 09:00,8,16.57,16.6,16.35,16.4,952
20140101|2013-11-08 09:30,8,16.35,16.42,16.28,16.35,1788
20140101|2013-11-08 10:00,8,16.35,16.4,16.32,16.35,825
20140101|2013-11-08 10:30,8,16.35,16.39,16.31,16.35,404
20140101|2013-11-08 11:00,8,16.32,16.34,16.27,16.33,439
20140101|2013-11-08 11:30,8,16.35,16.35,16.32,16.33,391
20140101|2013-11-08 12:00,8,16.35,16.35,16.3,16.35,171
20140101|2013-11-08 12:30,8,16.35,16.35,16.3,16.35,228
20140101|2013-11-08 13:00,8,16.35,16.35,16.28,16.3,366
20140101|2013-11-08 13:30,8,16.3,16.35,16.3,16.35,162
20140101|2013-11-08 14:00,8,16.35,16.36,16.32,16.33,269
20140101|2013-11-08 14:30,8,16.35,16.35,16.25,16.3,1574
20140101|2013-11-08 15:00,8,16.3,16.4,16.25,16.35,4437
20140101|2013-11-11 06:30,11,16.3,16.3,16.3,16.3,3
20140101|2013-11-11 07:00,11,16.27,16.34,16.27,16.3,159
20140101|2013-11-11 07:30,11,16.33,16.35,16.3,16.33,114
20140101|2013-11-11 08:00,11,16.3,16.33,16.3,16.33,121
20140101|2013-11-11 08:30,11,16.35,16.4,16.3,16.3,972
20140101|2013-11-11 09:00,11,16.3,16.4,16.3,16.35,621
20140101|2013-11-11 09:30,11,16.38,16.41,16.35,16.37,996
20140101|2013-11-11 10:00,11,16.4,16.4,16.3,16.3,671
20140101|2013-11-11 10:30,11,16.3,16.35,16.3,16.33,284
20140101|2013-11-11 11:00,11,16.35,16.4,16.3,16.38,939
20140101|2013-11-11 11:30,11,16.37,16.45,16.35,16.4,1581
20140101|2013-11-11 12:00,11,16.38,16.45,16.35,16.44,535
20140101|2013-11-11 12:30,11,16.43,16.45,16.36,16.38,776
20140101|2013-11-11 13:00,11,16.4,16.45,16.36,16.4,549
20140101|2013-11-11 13:30,11,16.42,16.45,16.4,16.43,461
20140101|2013-11-11 14:00,11,16.45,16.5,16.4,16.45,1014
20140101|2013-11-11 14:30,11,16.45,16.46,16.4,16.43,848
20140101|2013-11-11 15:00,11,16.45,16.5,16.38,16.4,4010
20140101|2013-11-11 15:30,12,16.4,16.42,16.35,16.39,92
20140101|2013-11-11 16:00,12,16.4,16.4,16.4,16.4,3
20140101|2013-11-12 06:30,12,16.47,16.47,16.47,16.47,9
20140101|2013-11-12 07:00,12,16.49,16.55,16.44,16.48,317
20140101|2013-11-12 07:30,12,16.48,16.48,16.45,16.48,80
20140101|2013-11-12 08:00,12,16.48,16.48,16.44,16.44,195
20140101|2013-11-12 08:30,12,16.45,16.5,16.35,16.38,1056
20140101|2013-11-12 09:00,12,16.39,16.44,16.35,16.37,658
20140101|2013-11-12 09:30,12,16.35,16.4,16.35,16.39,210
20140101|2013-11-12 10:00,12,16.39,16.4,16.33,16.37,1288
20140101|2013-11-12 10:30,12,16.36,16.45,16.35,16.38,1008
20140101|2013-11-12 11:00,12,16.4,16.5,16.38,16.45,832
20140101|2013-11-12 11:30,12,16.43,16.46,16.4,16.4,288
20140101|2013-11-12 12:00,12,16.45,16.48,16.4,16.45,950
20140101|2013-11-12 12:30,12,16.45,16.53,16.45,16.49,1147
20140101|2013-11-12 13:00,12,16.48,16.55,16.48,16.51,637
20140101|2013-11-12 13:30,12,16.51,16.55,16.43,16.43,745
20140101|2013-11-12 14:00,12,16.42,16.48,16.42,16.45,739
20140101|2013-11-12 14:30,12,16.5,16.5,16.4,16.46,954
20140101|2013-11-12 15:00,12,16.45,16.5,16.4,16.45,2547
20140101|2013-11-12 16:00,13,16.4,16.45,16.39,16.39,12
20140101|2013-11-13 07:00,13,16.45,16.63,16.45,16.57,980
20140101|2013-11-13 07:30,13,16.6,16.65,16.57,16.63,442
20140101|2013-11-13 08:00,13,16.6,16.63,16.55,16.6,135
20140101|2013-11-13 08:30,13,16.59,16.62,16.52,16.55,1800
20140101|2013-11-13 09:00,13,16.55,16.61,16.53,16.58,1881
20140101|2013-11-13 09:30,13,16.55,16.58,16.48,16.5,995
20140101|2013-11-13 10:00,13,16.5,16.59,16.49,16.5,974
20140101|2013-11-13 10:30,13,16.53,16.55,16.5,16.52,1409
20140101|2013-11-13 11:00,13,16.52,16.55,16.5,16.5,718
20140101|2013-11-13 11:30,13,16.52,16.55,16.4,16.43,1663
20140101|2013-11-13 12:00,13,16.45,16.45,16.43,16.43,170
20140101|2013-11-13 12:30,13,16.43,16.45,16.35,16.43,379
20140101|2013-11-13 13:00,13,16.43,16.45,16.4,16.43,392
20140101|2013-11-13 13:30,13,16.43,16.45,16.4,16.42,223
20140101|2013-11-13 14:00,13,16.45,16.45,16.35,16.4,482
20140101|2013-11-13 14:30,13,16.4,16.45,16.35,16.4,1013
20140101|2013-11-13 15:00,13,16.45,16.5,16.4,16.4,4693
20140101|2013-11-13 15:30,14,16.42,16.44,16.35,16.38,386
20140101|2013-11-13 16:00,14,16.38,16.42,16.37,16.42,165
20140101|2013-11-14 02:00,14,16.38,16.38,16.35,16.35,26
20140101|2013-11-14 02:30,14,16.3,16.32,16.3,16.3,122
20140101|2013-11-14 03:30,14,16.3,16.3,16.3,16.3,8
20140101|2013-11-14 04:00,14,16.3,16.32,16.25,16.25,47
20140101|2013-11-14 04:30,14,16.25,16.3,16.25,16.3,4
20140101|2013-11-14 05:00,14,16.3,16.35,16.3,16.35,11
20140101|2013-11-14 05:30,14,16.33,16.37,16.33,16.36,21
20140101|2013-11-14 06:00,14,16.33,16.39,16.33,16.36,226
20140101|2013-11-14 06:30,14,16.35,16.39,16.35,16.38,14
20140101|2013-11-14 07:00,14,16.39,16.39,16.36,16.38,13
20140101|2013-11-14 07:30,14,16.38,16.4,16.35,16.37,136
20140101|2013-11-14 08:00,14,16.38,16.45,16.38,16.45,93
20140101|2013-11-14 08:30,14,16.45,16.48,16.39,16.45,1259
20140101|2013-11-14 09:00,14,16.44,16.49,16.4,16.43,792
20140101|2013-11-14 09:30,14,16.43,16.44,16.35,16.38,582
20140101|2013-11-14 10:00,14,16.38,16.4,16.3,16.36,761
20140101|2013-11-14 10:30,14,16.4,16.4,16.35,16.37,296
20140101|2013-11-14 11:00,14,16.37,16.4,16.36,16.37,205
20140101|2013-11-14 11:30,14,16.39,16.4,16.35,16.4,358
20140101|2013-11-14 12:00,14,16.39,16.39,16.35,16.35,172
20140101|2013-11-14 12:30,14,16.37,16.37,16.31,16.33,1195
20140101|2013-11-14 13:00,14,16.33,16.35,16.31,16.33,236
20140101|2013-11-14 13:30,14,16.34,16.35,16.3,16.35,427
20140101|2013-11-14 14:00,14,16.33,16.4,16.33,16.4,656
20140101|2013-11-14 14:30,14,16.4,16.4,16.35,16.4,1462
20140101|2013-11-14 15:00,14,16.4,16.45,16.35,16.4,4039
20140101|2013-11-14 15:30,15,16.41,16.47,16.4,16.43,526
20140101|2013-11-14 16:00,15,16.44,16.45,16.4,16.44,56
20140101|2013-11-15 02:30,15,16.45,16.45,16.45,16.45,5
20140101|2013-11-15 03:00,15,16.4,16.4,16.4,16.4,16
20140101|2013-11-15 03:30,15,16.4,16.45,16.4,16.45,16
20140101|2013-11-15 04:30,15,16.4,16.4,16.4,16.4,5
20140101|2013-11-15 05:00,15,16.39,16.4,16.35,16.35,76
20140101|2013-11-15 05:30,15,16.35,16.35,16.3,16.3,8
20140101|2013-11-15 06:00,15,16.34,16.36,16.34,16.36,8
20140101|2013-11-15 06:30,15,16.35,16.36,16.3,16.32,90
20140101|2013-11-15 07:00,15,16.3,16.35,16.3,16.3,137
20140101|2013-11-15 07:30,15,16.35,16.35,16.25,16.3,594
20140101|2013-11-15 08:00,15,16.32,16.33,16.25,16.32,293
20140101|2013-11-15 08:30,15,16.3,16.35,16.28,16.28,694
20140101|2013-11-15 09:00,15,16.27,16.4,16.27,16.32,3407
20140101|2013-11-15 09:30,15,16.35,16.35,16.3,16.33,615
20140101|2013-11-15 10:00,15,16.35,16.35,16.25,16.28,1722
20140101|2013-11-15 10:30,15,16.25,16.35,16.25,16.33,2213
20140101|2013-11-15 11:00,15,16.3,16.35,16.25,16.27,752
20140101|2013-11-15 11:30,15,16.3,16.3,16.27,16.28,725
20140101|2013-11-15 12:00,15,16.3,16.35,16.25,16.3,1211
20140101|2013-11-15 12:30,15,16.3,16.35,16.27,16.35,800
20140101|2013-11-15 13:00,15,16.31,16.35,16.27,16.33,654
20140101|2013-11-15 13:30,15,16.33,16.35,16.3,16.35,500
20140101|2013-11-15 14:00,15,16.32,16.35,16.26,16.28,1426
20140101|2013-11-15 14:30,15,16.3,16.35,16.28,16.3,1916
20140101|2013-11-15 15:00,15,16.35,16.35,16.24,16.3,3805
20140101|2013-11-18 02:00,18,16.3,16.3,16.25,16.26,41
20140101|2013-11-18 02:30,18,16.25,16.25,16.22,16.22,26
20140101|2013-11-18 03:00,18,16.25,16.25,16.25,16.25,2
20140101|2013-11-18 03:30,18,16.23,16.23,16.23,16.23,6
20140101|2013-11-18 05:30,18,16.19,16.2,16.19,16.2,27
20140101|2013-11-18 06:00,18,16.18,16.2,16.16,16.16,17
20140101|2013-11-18 06:30,18,16.2,16.22,16.15,16.15,98
20140101|2013-11-18 07:00,18,16.2,16.22,16.15,16.17,281
20140101|2013-11-18 07:30,18,16.16,16.2,16.15,16.15,74
20140101|2013-11-18 08:00,18,16.17,16.18,16.05,16.08,1206
20140101|2013-11-18 08:30,18,16.1,16.2,16.05,16.17,3413
20140101|2013-11-18 09:00,18,16.17,16.22,16.05,16.07,1213
20140101|2013-11-18 09:30,18,16.05,16.1,16.05,16.06,804
20140101|2013-11-18 10:00,18,16.05,16.1,16.05,16.06,494
20140101|2013-11-18 10:30,18,16.06,16.1,16,16.05,2232
20140101|2013-11-18 11:00,18,16.05,16.05,15.95,16.02,1296
20140101|2013-11-18 11:30,18,16,16.05,16,16.05,1437
20140101|2013-11-18 12:00,18,16.03,16.05,16.01,16.03,334
20140101|2013-11-18 12:30,18,16.05,16.05,16,16.03,697
20140101|2013-11-18 13:00,18,16.05,16.05,16,16.05,579
20140101|2013-11-18 13:30,18,16.03,16.1,16,16.09,1416
20140101|2013-11-18 14:00,18,16.1,16.3,16.06,16.21,3013
20140101|2013-11-18 14:30,18,16.25,16.3,16.2,16.25,1690
20140101|2013-11-18 15:00,18,16.25,16.3,16.1,16.15,4578
20140101|2013-11-18 15:30,19,16.17,16.18,16.14,16.15,273
20140101|2013-11-18 16:00,19,16.17,16.17,16.17,16.17,16
20140101|2013-11-19 02:30,19,16.2,16.2,16.2,16.2,2
20140101|2013-11-19 03:30,19,16.2,16.2,16.2,16.2,1
20140101|2013-11-19 04:00,19,16.2,16.21,16.19,16.21,90
20140101|2013-11-19 04:30,19,16.21,16.21,16.17,16.17,6
20140101|2013-11-19 05:00,19,16.17,16.2,16.15,16.15,71
20140101|2013-11-19 05:30,19,16.2,16.2,16.14,16.19,68
20140101|2013-11-19 06:00,19,16.17,16.22,16.14,16.19,153
20140101|2013-11-19 06:30,19,16.2,16.2,16.18,16.18,51
20140101|2013-11-19 07:00,19,16.2,16.2,16.13,16.13,239
20140101|2013-11-19 07:30,19,16.13,16.15,16.07,16.12,241
20140101|2013-11-19 08:00,19,16.1,16.12,16.05,16.07,245
20140101|2013-11-19 08:30,19,16.05,16.21,16,16.1,1851
20140101|2013-11-19 09:00,19,16.09,16.29,16.05,16.28,3238
20140101|2013-11-19 09:30,19,16.28,16.3,16.2,16.22,810
20140101|2013-11-19 10:00,19,16.25,16.32,16.23,16.3,613
20140101|2013-11-19 10:30,19,16.32,16.33,16.25,16.25,1131
20140101|2013-11-19 11:00,19,16.27,16.28,16.19,16.2,1055
20140101|2013-11-19 11:30,19,16.21,16.3,16.2,16.3,570
20140101|2013-11-19 12:00,19,16.29,16.35,16.25,16.31,1929
20140101|2013-11-19 12:30,19,16.31,16.39,16.28,16.39,1453
20140101|2013-11-19 13:00,19,16.35,16.45,16.3,16.42,881
20140101|2013-11-19 13:30,19,16.4,16.42,16.27,16.33,1264
20140101|2013-11-19 14:00,19,16.35,16.35,16.27,16.31,564
20140101|2013-11-19 14:30,19,16.3,16.35,16.3,16.35,619
20140101|2013-11-19 15:00,19,16.3,16.41,16.3,16.4,8122
20140101|2013-11-19 15:30,20,16.33,16.35,16.3,16.35,116
20140101|2013-11-19 16:00,20,16.35,16.35,16.35,16.35,29
20140101|2013-11-20 02:00,20,16.35,16.38,16.35,16.38,12
20140101|2013-11-20 02:30,20,16.35,16.37,16.33,16.33,23
20140101|2013-11-20 03:30,20,16.36,16.36,16.35,16.35,6
20140101|2013-11-20 04:00,20,16.35,16.35,16.31,16.32,47
20140101|2013-11-20 04:30,20,16.35,16.35,16.35,16.35,10
20140101|2013-11-20 05:00,20,16.31,16.35,16.3,16.35,36
20140101|2013-11-20 05:30,20,16.33,16.33,16.33,16.33,3
20140101|2013-11-20 06:00,20,16.35,16.35,16.3,16.3,16
20140101|2013-11-20 06:30,20,16.33,16.4,16.33,16.38,135
20140101|2013-11-20 07:00,20,16.4,16.45,16.38,16.44,350
20140101|2013-11-20 07:30,20,16.4,16.45,16.38,16.39,285
20140101|2013-11-20 08:00,20,16.37,16.53,16.37,16.5,1447
20140101|2013-11-20 08:30,20,16.5,16.55,16.38,16.42,3955
20140101|2013-11-20 09:00,20,16.4,16.42,16.2,16.26,3106
20140101|2013-11-20 09:30,20,16.26,16.32,16.12,16.12,2875
20140101|2013-11-20 10:00,20,16.15,16.17,16.07,16.15,1734
20140101|2013-11-20 10:30,20,16.15,16.15,15.97,16.02,2800
20140101|2013-11-20 11:00,20,16.02,16.04,15.85,15.91,2761
20140101|2013-11-20 11:30,20,15.9,15.95,15.88,15.91,1338
20140101|2013-11-20 12:00,20,15.9,15.93,15.85,15.85,1310
20140101|2013-11-20 12:30,20,15.88,15.95,15.85,15.93,1456
20140101|2013-11-20 13:00,20,15.95,16.06,15.9,15.95,4093
20140101|2013-11-20 13:30,20,15.94,16.05,15.92,16.03,1358
20140101|2013-11-20 14:00,20,16,16.15,16,16.05,2297
20140101|2013-11-20 14:30,20,16.05,16.1,15.94,15.98,3862
20140101|2013-11-20 15:00,20,16,16.03,15.95,16,6895
20140101|2013-11-20 15:30,21,15.94,15.97,15.9,15.95,450
20140101|2013-11-20 16:00,21,15.93,15.95,15.93,15.95,11
20140101|2013-11-21 02:00,21,15.95,16.04,15.95,16.01,27
20140101|2013-11-21 03:00,21,16,16.01,15.99,16.01,26
20140101|2013-11-21 04:30,21,15.9,15.95,15.9,15.93,39
20140101|2013-11-21 05:00,21,15.92,15.95,15.9,15.95,17
20140101|2013-11-21 05:30,21,15.95,15.95,15.95,15.95,8
20140101|2013-11-21 06:00,21,15.95,15.95,15.95,15.95,13
20140101|2013-11-21 06:30,21,15.94,15.96,15.94,15.94,58
20140101|2013-11-21 07:00,21,15.92,15.92,15.83,15.83,328
20140101|2013-11-21 07:30,21,15.83,15.89,15.83,15.88,56
20140101|2013-11-21 08:00,21,15.85,15.9,15.8,15.85,456
20140101|2013-11-21 08:30,21,15.88,15.88,15.75,15.8,862
20140101|2013-11-21 09:00,21,15.79,15.82,15.7,15.75,1174
20140101|2013-11-21 09:30,21,15.7,15.75,15.65,15.7,2501
20140101|2013-11-21 10:00,21,15.75,15.75,15.65,15.7,915
20140101|2013-11-21 10:30,21,15.65,15.75,15.65,15.7,2579
20140101|2013-11-21 11:00,21,15.69,15.7,15.61,15.65,1741
20140101|2013-11-21 11:30,21,15.63,15.65,15.55,15.6,1682
20140101|2013-11-21 12:00,21,15.63,15.63,15.55,15.6,365
20140101|2013-11-21 12:30,21,15.59,15.6,15.5,15.55,1210
20140101|2013-11-21 13:00,21,15.54,15.55,15.45,15.5,1376
20140101|2013-11-21 13:30,21,15.5,15.55,15.45,15.5,1621
20140101|2013-11-21 14:00,21,15.45,15.5,15.39,15.49,1944
20140101|2013-11-21 14:30,21,15.5,15.55,15.45,15.49,1317
20140101|2013-11-21 15:00,21,15.5,15.55,15.45,15.47,5407
20140101|2013-11-21 15:30,22,15.46,15.55,15.45,15.52,435
20140101|2013-11-21 16:00,22,15.53,15.53,15.52,15.53,128
20140101|2013-11-22 03:30,22,15.6,15.6,15.6,15.6,5
20140101|2013-11-22 04:00,22,15.55,15.63,15.5,15.56,57
20140101|2013-11-22 04:30,22,15.58,15.59,15.57,15.57,12
20140101|2013-11-22 05:00,22,15.55,15.55,15.55,15.55,2
20140101|2013-11-22 05:30,22,15.56,15.56,15.56,15.56,2
20140101|2013-11-22 06:00,22,15.55,15.55,15.52,15.54,10
20140101|2013-11-22 06:30,22,15.52,15.54,15.51,15.52,73
20140101|2013-11-22 07:00,22,15.54,15.54,15.45,15.48,167
20140101|2013-11-22 07:30,22,15.45,15.5,15.45,15.48,77
20140101|2013-11-22 08:00,22,15.45,15.5,15.45,15.47,132
20140101|2013-11-22 08:30,22,15.45,15.5,15.42,15.47,906
20140101|2013-11-22 09:00,22,15.45,15.47,15.39,15.42,2732
20140101|2013-11-22 09:30,22,15.4,15.45,15.35,15.4,1389
20140101|2013-11-22 10:00,22,15.4,15.4,15.35,15.4,1064
20140101|2013-11-22 10:30,22,15.38,15.4,15.3,15.33,1066
20140101|2013-11-22 11:00,22,15.33,15.35,15.23,15.3,3116
20140101|2013-11-22 11:30,22,15.3,15.3,15.25,15.27,290
20140101|2013-11-22 12:00,22,15.3,15.3,15.25,15.3,160
20140101|2013-11-22 12:30,22,15.27,15.3,15.25,15.3,351
20140101|2013-11-22 13:00,22,15.3,15.3,15.25,15.3,172
20140101|2013-11-22 13:30,22,15.25,15.28,15.2,15.25,695
20140101|2013-11-22 14:00,22,15.23,15.25,15.2,15.23,332
20140101|2013-11-22 14:30,22,15.25,15.25,15.15,15.15,1228
20140101|2013-11-22 15:00,22,15.2,15.25,15.15,15.15,6274
20140101|2013-11-25 02:00,25,15.15,15.15,15.14,15.15,76
20140101|2013-11-25 02:30,25,15.1,15.14,15.04,15.11,339
20140101|2013-11-25 03:00,25,15.1,15.12,15.1,15.12,4
20140101|2013-11-25 04:30,25,15.1,15.13,15.05,15.13,37
20140101|2013-11-25 05:00,25,15.1,15.13,15.07,15.11,116
20140101|2013-11-25 05:30,25,15.1,15.14,15.09,15.11,173
20140101|2013-11-25 06:00,25,15.1,15.12,15.07,15.12,253
20140101|2013-11-25 06:30,25,15.1,15.15,15.08,15.14,241
20140101|2013-11-25 07:00,25,15.11,15.14,15.05,15.09,387
20140101|2013-11-25 07:30,25,15.09,15.1,15.05,15.09,355
20140101|2013-11-25 08:00,25,15.1,15.1,15.05,15.09,298
20140101|2013-11-25 08:30,25,15.1,15.15,15.05,15.13,1695
20140101|2013-11-25 09:00,25,15.15,15.18,15.1,15.15,1970
20140101|2013-11-25 09:30,25,15.1,15.15,15.1,15.15,1449
20140101|2013-11-25 10:00,25,15.15,15.15,15.05,15.1,1659
20140101|2013-11-25 10:30,25,15.1,15.15,15.05,15.13,2031
20140101|2013-11-25 11:00,25,15.13,15.15,15.01,15.01,2979
20140101|2013-11-25 11:30,25,15.04,15.05,15,15.05,566
20140101|2013-11-25 12:00,25,15,15.05,15,15.03,569
20140101|2013-11-25 12:30,25,15.05,15.05,15,15,754
20140101|2013-11-25 13:00,25,15,15.05,15,15.02,685
20140101|2013-11-25 13:30,25,15.01,15.05,15.01,15.05,338
20140101|2013-11-25 14:00,25,15.02,15.15,15,15.1,3454
20140101|2013-11-25 14:30,25,15.05,15.15,15.05,15.09,2503
20140101|2013-11-25 15:00,25,15.05,15.1,15,15.03,5584
20140101|2013-11-25 15:30,26,15.02,15.05,14.99,15,326
20140101|2013-11-25 16:00,26,15,15.01,14.95,14.99,149
20140101|2013-11-26 02:00,26,15,15,15,15,6
20140101|2013-11-26 02:30,26,15,15,14.95,14.95,163
20140101|2013-11-26 03:00,26,14.95,14.95,14.95,14.95,70
20140101|2013-11-26 03:30,26,15,15,15,15,2
20140101|2013-11-26 04:00,26,14.98,14.98,14.98,14.98,1
20140101|2013-11-26 05:00,26,15,15,15,15,1
20140101|2013-11-26 05:30,26,14.99,14.99,14.99,14.99,9
20140101|2013-11-26 06:00,26,14.95,14.99,14.95,14.99,30
20140101|2013-11-26 06:30,26,14.99,15,14.97,14.98,85
20140101|2013-11-26 07:00,26,14.98,15,14.9,14.94,359
20140101|2013-11-26 07:30,26,14.95,15,14.94,15,493
20140101|2013-11-26 08:00,26,14.99,15.03,14.97,15.03,316
20140101|2013-11-26 08:30,26,15,15.05,14.98,15.04,1429
20140101|2013-11-26 09:00,26,15.05,15.15,14.95,14.98,3401
20140101|2013-11-26 09:30,26,14.95,15.03,14.95,14.98,597
20140101|2013-11-26 10:00,26,14.98,15,14.95,14.95,491
20140101|2013-11-26 10:30,26,14.98,15,14.95,14.97,296
20140101|2013-11-26 11:00,26,14.95,14.97,14.85,14.89,1434
20140101|2013-11-26 11:30,26,14.87,14.9,14.85,14.88,533
20140101|2013-11-26 12:00,26,14.88,14.9,14.85,14.89,593
20140101|2013-11-26 12:30,26,14.9,14.9,14.88,14.9,249
20140101|2013-11-26 13:00,26,14.88,15,14.88,14.98,2115
20140101|2013-11-26 13:30,26,14.99,15.02,14.95,15,743
20140101|2013-11-26 14:00,26,15,15,14.95,15,784
20140101|2013-11-26 14:30,26,15,15.1,14.97,15.05,1938
20140101|2013-11-26 15:00,26,15.05,15.1,14.95,15,7297
20140101|2013-11-26 15:30,27,15,15.05,14.98,15.04,1157
20140101|2013-11-26 16:00,27,15.02,15.05,15.01,15.05,240
20140101|2013-11-27 02:00,27,15,15.02,15,15,40
20140101|2013-11-27 03:30,27,15.03,15.03,15.03,15.03,10
20140101|2013-11-27 04:00,27,15,15,14.95,14.95,8
20140101|2013-11-27 04:30,27,14.97,15.01,14.97,15,23
20140101|2013-11-27 05:00,27,14.95,15.01,14.95,15.01,13
20140101|2013-11-27 05:30,27,15.02,15.04,15.02,15.04,3
20140101|2013-11-27 06:30,27,15,15.01,14.99,15.01,80
20140101|2013-11-27 07:00,27,15.01,15.02,15,15.02,33
20140101|2013-11-27 07:30,27,15.03,15.03,15,15,77
20140101|2013-11-27 08:00,27,15,15,14.95,14.99,170
20140101|2013-11-27 08:30,27,15,15.05,14.97,15.02,1800
20140101|2013-11-27 09:00,27,15.03,15.05,15,15.01,385
20140101|2013-11-27 09:30,27,15,15.05,14.95,15.03,1308
20140101|2013-11-27 10:00,27,15,15.05,14.95,14.98,442
20140101|2013-11-27 10:30,27,14.99,15.04,14.95,15.02,1289
20140101|2013-11-27 11:00,27,15.03,15.05,15,15,697
20140101|2013-11-27 11:30,27,15,15.1,15,15.08,1672
20140101|2013-11-27 12:00,27,15.1,15.15,15.05,15.09,1156
20140101|2013-11-27 12:30,27,15.09,15.1,15.05,15.05,489
20140101|2013-11-27 13:00,27,15.07,15.1,15.05,15.08,276
20140101|2013-11-27 13:30,27,15.08,15.08,15,15.05,684
20140101|2013-11-27 14:00,27,15.03,15.05,15,15.05,489
20140101|2013-11-27 14:30,27,15.03,15.1,15,15.09,934
20140101|2013-11-27 15:00,27,15.1,15.1,15,15.1,4505
20140101|2013-11-27 15:30,28,15.09,15.1,15.05,15.08,115
20140101|2013-11-27 16:00,28,15.08,15.08,15.05,15.05,170
20140101|2013-11-28 02:30,28,15.05,15.05,15.05,15.05,1
20140101|2013-11-28 03:30,28,15.02,15.05,15.02,15.05,2
20140101|2013-11-28 05:00,28,15.05,15.05,15.05,15.05,80
20140101|2013-11-28 05:30,28,15,15.05,15,15.04,23
20140101|2013-11-28 06:30,28,15,15,14.98,14.98,12
20140101|2013-11-28 07:00,28,14.98,15,14.98,15,24
20140101|2013-11-28 08:00,28,15,15,14.99,15,5
20140101|2013-11-28 08:30,28,15,15,15,15,9
20140101|2013-11-28 09:00,28,14.96,14.99,14.95,14.95,50
20140101|2013-11-28 09:30,28,14.95,14.97,14.95,14.97,18
20140101|2013-11-28 10:00,28,14.97,14.98,14.9,14.95,26
20140101|2013-11-29 02:00,29,14.92,15.05,14.92,14.95,123
20140101|2013-11-29 02:30,29,14.95,14.95,14.95,14.95,5
20140101|2013-11-29 06:30,29,15,15,15,15,14
20140101|2013-11-29 07:00,29,14.97,15,14.96,14.99,72
20140101|2013-11-29 07:30,29,14.99,15,14.95,14.99,57
20140101|2013-11-29 08:00,29,14.97,15,14.97,14.99,25
20140101|2013-11-29 08:30,29,14.95,15.05,14.95,15,629
20140101|2013-11-29 09:00,29,15.02,15.1,15.02,15.1,1161
20140101|2013-11-29 09:30,29,15.08,15.1,15.05,15.08,967
20140101|2013-11-29 10:00,29,15.05,15.11,15.05,15.1,642
20140101|2013-11-29 10:30,29,15.15,15.15,15.05,15.05,694
20140101|2013-11-29 11:00,29,15.05,15.1,15,15.07,1162
20140101|2013-11-29 11:30,29,15.05,15.2,15.05,15.15,3996
20140101|2013-11-29 12:00,29,15.15,15.2,15.1,15.15,4447
20140101|2013-12-02 02:00,2,15.15,15.15,15.1,15.12,140
20140101|2013-12-02 02:30,2,15.15,15.2,15.12,15.12,25
20140101|2013-12-02 03:00,2,15.1,15.15,15.08,15.15,56
20140101|2013-12-02 04:00,2,15.15,15.2,15.15,15.2,91
20140101|2013-12-02 04:30,2,15.18,15.18,15.1,15.1,93
20140101|2013-12-02 05:00,2,15.1,15.12,15.1,15.1,17
20140101|2013-12-02 05:30,2,15.15,15.15,15.05,15.05,27
20140101|2013-12-02 06:00,2,15.1,15.13,15.09,15.09,78
20140101|2013-12-02 06:30,2,15.09,15.1,15.04,15.08,596
20140101|2013-12-02 07:00,2,15.05,15.1,15.05,15.08,200
20140101|2013-12-02 07:30,2,15.09,15.09,15.05,15.08,117
20140101|2013-12-02 08:00,2,15.08,15.1,15.05,15.07,650
20140101|2013-12-02 08:30,2,15.1,15.25,15.05,15.21,3700
20140101|2013-12-02 09:00,2,15.2,15.25,15.15,15.19,2735
20140101|2013-12-02 09:30,2,15.19,15.25,15.15,15.25,2088
20140101|2013-12-02 10:00,2,15.2,15.25,15.15,15.2,2140
20140101|2013-12-02 10:30,2,15.18,15.2,15.15,15.2,1158
20140101|2013-12-02 11:00,2,15.2,15.2,15.05,15.09,2143
20140101|2013-12-02 11:30,2,15.09,15.1,15.05,15.1,608
20140101|2013-12-02 12:00,2,15.05,15.1,15.05,15.1,1155
20140101|2013-12-02 12:30,2,15.09,15.1,15.05,15.1,1112
20140101|2013-12-02 13:00,2,15.09,15.15,15.05,15.15,1816
20140101|2013-12-02 13:30,2,15.14,15.2,15.1,15.15,1439
20140101|2013-12-02 14:00,2,15.1,15.2,15.1,15.18,1598
20140101|2013-12-02 14:30,2,15.15,15.3,15.15,15.15,3889
20140101|2013-12-02 15:00,2,15.18,15.2,15.15,15.19,5663
20140101|2013-12-02 15:30,3,15.15,15.2,15.14,15.16,624
20140101|2013-12-02 16:00,3,15.17,15.19,15.13,15.17,141
20140101|2013-12-03 02:00,3,15.15,15.18,15.15,15.18,20
20140101|2013-12-03 03:00,3,15.2,15.25,15.2,15.25,181
20140101|2013-12-03 03:30,3,15.25,15.3,15.25,15.3,25
20140101|2013-12-03 04:00,3,15.3,15.35,15.26,15.3,113
20140101|2013-12-03 05:00,3,15.35,15.45,15.35,15.45,237
20140101|2013-12-03 05:30,3,15.45,15.45,15.4,15.45,11
20140101|2013-12-03 06:00,3,15.4,15.44,15.37,15.43,122
20140101|2013-12-03 06:30,3,15.45,15.45,15.38,15.38,153
20140101|2013-12-03 07:00,3,15.38,15.4,15.32,15.33,170
20140101|2013-12-03 07:30,3,15.35,15.42,15.33,15.42,541
20140101|2013-12-03 08:00,3,15.45,15.45,15.38,15.38,356
20140101|2013-12-03 08:30,3,15.4,15.4,15.27,15.29,2567
20140101|2013-12-03 09:00,3,15.29,15.3,15.2,15.27,3160
20140101|2013-12-03 09:30,3,15.27,15.3,15.25,15.29,1290
20140101|2013-12-03 10:00,3,15.3,15.45,15.29,15.4,3366
20140101|2013-12-03 10:30,3,15.4,15.75,15.4,15.68,8363
20140101|2013-12-03 11:00,3,15.7,15.7,15.5,15.58,3284
20140101|2013-12-03 11:30,3,15.57,15.65,15.55,15.6,2544
20140101|2013-12-03 12:00,3,15.6,15.7,15.6,15.7,754
20140101|2013-12-03 12:30,3,15.7,15.75,15.65,15.65,1668
20140101|2013-12-03 13:00,3,15.7,15.75,15.65,15.7,2085
20140101|2013-12-03 13:30,3,15.65,15.7,15.55,15.58,1378
20140101|2013-12-03 14:00,3,15.58,15.6,15.55,15.59,1235
20140101|2013-12-03 14:30,3,15.59,15.6,15.4,15.45,3998
20140101|2013-12-03 15:00,3,15.5,15.52,15.45,15.5,4948
20140101|2013-12-03 15:30,4,15.5,15.53,15.5,15.5,672
20140101|2013-12-03 16:00,4,15.5,15.5,15.48,15.48,5
20140101|2013-12-04 02:00,4,15.45,15.45,15.4,15.45,60
20140101|2013-12-04 02:30,4,15.44,15.44,15.43,15.43,72
20140101|2013-12-04 03:00,4,15.45,15.45,15.45,15.45,11
20140101|2013-12-04 03:30,4,15.45,15.45,15.45,15.45,2
20140101|2013-12-04 04:00,4,15.45,15.45,15.45,15.45,2
20140101|2013-12-04 04:30,4,15.5,15.5,15.47,15.5,49
20140101|2013-12-04 05:30,4,15.45,15.5,15.45,15.5,53
20140101|2013-12-04 06:00,4,15.48,15.48,15.48,15.48,5
20140101|2013-12-04 06:30,4,15.5,15.62,15.49,15.6,237
20140101|2013-12-04 07:00,4,15.59,15.7,15.55,15.67,502
20140101|2013-12-04 07:30,4,15.67,15.7,15.64,15.66,428
20140101|2013-12-04 08:00,4,15.66,15.75,15.65,15.75,555
20140101|2013-12-04 08:30,4,15.7,15.75,15.53,15.57,2876
20140101|2013-12-04 09:00,4,15.58,15.58,15.4,15.45,3928
20140101|2013-12-04 09:30,4,15.4,15.52,15.4,15.45,2178
20140101|2013-12-04 10:00,4,15.47,15.6,15.45,15.55,1321
20140101|2013-12-04 10:30,4,15.57,15.6,15.5,15.5,1064
20140101|2013-12-04 11:00,4,15.5,15.68,15.5,15.65,1641
20140101|2013-12-04 11:30,4,15.63,15.65,15.55,15.55,1592
20140101|2013-12-04 12:00,4,15.57,15.9,15.55,15.88,3993
20140101|2013-12-04 12:30,4,15.88,15.95,15.72,15.72,4212
20140101|2013-12-04 13:00,4,15.75,15.77,15.58,15.62,1990
20140101|2013-12-04 13:30,4,15.6,15.65,15.53,15.59,2279
20140101|2013-12-04 14:00,4,15.55,15.6,15.45,15.47,3573
20140101|2013-12-04 14:30,4,15.47,15.55,15.35,15.45,5740
20140101|2013-12-04 15:00,4,15.45,15.45,15.35,15.4,4839
20140101|2013-12-04 15:30,5,15.35,15.4,15.33,15.37,1241
20140101|2013-12-04 16:00,5,15.35,15.4,15.34,15.37,235
20140101|2013-12-05 02:00,5,15.4,15.42,15.38,15.38,40
20140101|2013-12-05 02:30,5,15.35,15.35,15.35,15.35,35
20140101|2013-12-05 03:00,5,15.35,15.35,15.35,15.35,15
20140101|2013-12-05 03:30,5,15.34,15.34,15.29,15.29,41
20140101|2013-12-05 04:00,5,15.3,15.34,15.3,15.34,4
20140101|2013-12-05 04:30,5,15.35,15.35,15.35,15.35,1
20140101|2013-12-05 05:30,5,15.35,15.35,15.33,15.35,52
20140101|2013-12-05 06:00,5,15.35,15.35,15.3,15.33,29
20140101|2013-12-05 06:30,5,15.3,15.35,15.3,15.35,102
20140101|2013-12-05 07:00,5,15.32,15.32,15.28,15.3,17
20140101|2013-12-05 07:30,5,15.3,15.37,15.23,15.28,453
20140101|2013-12-05 08:00,5,15.3,15.43,15.25,15.31,1060
20140101|2013-12-05 08:30,5,15.35,15.5,15.29,15.45,4691
20140101|2013-12-05 09:00,5,15.43,15.55,15.34,15.52,3427
20140101|2013-12-05 09:30,5,15.52,15.58,15.44,15.45,3976
20140101|2013-12-05 10:00,5,15.5,15.55,15.4,15.43,1851
20140101|2013-12-05 10:30,5,15.4,15.55,15.4,15.49,1892
20140101|2013-12-05 11:00,5,15.49,15.5,15.4,15.4,1470
20140101|2013-12-05 11:30,5,15.43,15.45,15.4,15.44,507
20140101|2013-12-05 12:00,5,15.43,15.55,15.4,15.55,1331
20140101|2013-12-05 12:30,5,15.55,15.55,15.45,15.55,753
20140101|2013-12-05 13:00,5,15.5,15.6,15.45,15.58,1087
20140101|2013-12-05 13:30,5,15.57,15.6,15.45,15.55,1113
20140101|2013-12-05 14:00,5,15.55,15.6,15.45,15.5,2128
20140101|2013-12-05 14:30,5,15.48,15.55,15.35,15.48,3493
20140101|2013-12-05 15:00,5,15.45,15.55,15.4,15.45,4819
20140101|2013-12-05 15:30,6,15.48,15.5,15.46,15.47,94
20140101|2013-12-06 02:00,6,15.42,15.42,15.34,15.35,90
20140101|2013-12-06 02:30,6,15.3,15.3,15.3,15.3,3
20140101|2013-12-06 03:00,6,15.35,15.38,15.31,15.35,141
20140101|2013-12-06 03:30,6,15.3,15.3,15.25,15.27,50
20140101|2013-12-06 04:00,6,15.3,15.3,15.3,15.3,6
20140101|2013-12-06 05:00,6,15.27,15.3,15.27,15.3,50
20140101|2013-12-06 05:30,6,15.3,15.3,15.25,15.3,32
20140101|2013-12-06 06:00,6,15.25,15.27,15.25,15.26,54
20140101|2013-12-06 06:30,6,15.27,15.3,15.26,15.28,245
20140101|2013-12-06 07:00,6,15.3,15.35,15.25,15.3,296
20140101|2013-12-06 07:30,6,15.32,15.35,15.04,15.08,2724
20140101|2013-12-06 08:00,6,15.1,15.13,15.03,15.13,555
20140101|2013-12-06 08:30,6,15.1,15.2,14.99,15.09,4880
20140101|2013-12-06 09:00,6,15.06,15.1,15,15.05,2147
20140101|2013-12-06 09:30,6,15.09,15.15,15.05,15.05,1719
20140101|2013-12-06 10:00,6,15.05,15.1,15,15.03,1265
20140101|2013-12-06 10:30,6,15.03,15.03,14.95,14.95,1081
20140101|2013-12-06 11:00,6,14.95,15,14.95,14.95,740
20140101|2013-12-06 11:30,6,14.95,14.99,14.85,14.85,2422
20140101|2013-12-06 12:00,6,14.85,14.95,14.85,14.9,620
20140101|2013-12-06 12:30,6,14.9,14.95,14.85,14.85,584
20140101|2013-12-06 13:00,6,14.89,14.9,14.85,14.89,509
20140101|2013-12-06 13:30,6,14.89,14.92,14.85,14.9,937
20140101|2013-12-06 14:00,6,14.9,14.95,14.9,14.9,721
20140101|2013-12-06 14:30,6,14.9,15,14.9,14.95,1287
20140101|2013-12-06 15:00,6,14.94,15,14.9,15,5267
20140101|2013-12-09 02:00,9,14.95,15,14.9,14.9,16
20140101|2013-12-09 02:30,9,14.9,14.9,14.9,14.9,101
20140101|2013-12-09 03:00,9,14.85,14.85,14.8,14.85,80
20140101|2013-12-09 03:30,9,14.85,14.85,14.75,14.75,106
20140101|2013-12-09 04:00,9,14.75,14.84,14.75,14.8,14
20140101|2013-12-09 04:30,9,14.8,14.84,14.75,14.83,26
20140101|2013-12-09 05:00,9,14.8,14.83,14.75,14.8,17
20140101|2013-12-09 05:30,9,14.79,14.84,14.79,14.81,22
20140101|2013-12-09 06:00,9,14.82,14.87,14.82,14.85,257
20140101|2013-12-09 06:30,9,14.83,14.83,14.8,14.82,44
20140101|2013-12-09 07:00,9,14.82,14.85,14.75,14.8,574
20140101|2013-12-09 07:30,9,14.75,14.8,14.75,14.78,279
20140101|2013-12-09 08:00,9,14.8,14.85,14.75,14.8,544
20140101|2013-12-09 08:30,9,14.8,14.95,14.8,14.8,1802
20140101|2013-12-09 09:00,9,14.8,14.9,14.79,14.89,1351
20140101|2013-12-09 09:30,9,14.85,14.95,14.85,14.9,2716
20140101|2013-12-09 10:00,9,14.88,14.9,14.75,14.75,958
20140101|2013-12-09 10:30,9,14.77,14.8,14.75,14.75,515
20140101|2013-12-09 11:00,9,14.75,14.8,14.75,14.8,692
20140101|2013-12-09 11:30,9,14.78,14.8,14.75,14.78,272
20140101|2013-12-09 12:00,9,14.75,14.8,14.75,14.78,379
20140101|2013-12-09 12:30,9,14.79,14.88,14.75,14.84,954
20140101|2013-12-09 13:00,9,14.85,14.9,14.8,14.88,786
20140101|2013-12-09 13:30,9,14.88,14.9,14.8,14.8,595
20140101|2013-12-09 14:00,9,14.8,14.9,14.8,14.9,1179
20140101|2013-12-09 14:30,9,14.9,14.9,14.83,14.87,3142
20140101|2013-12-09 15:00,9,14.85,14.9,14.75,14.8,8236
20140101|2013-12-09 15:30,10,14.8,14.85,14.8,14.8,135
20140101|2013-12-09 16:00,10,14.83,14.84,14.82,14.84,23
20140101|2013-12-10 02:00,10,14.85,14.85,14.8,14.82,25
20140101|2013-12-10 02:30,10,14.8,14.84,14.79,14.8,155
20140101|2013-12-10 03:00,10,14.8,14.82,14.8,14.82,4
20140101|2013-12-10 03:30,10,14.8,14.8,14.8,14.8,3
20140101|2013-12-10 04:00,10,14.75,14.75,14.75,14.75,1
20140101|2013-12-10 04:30,10,14.79,14.79,14.79,14.79,2
20140101|2013-12-10 05:00,10,14.79,14.79,14.79,14.79,2
20140101|2013-12-10 05:30,10,14.78,14.8,14.78,14.8,12
20140101|2013-12-10 06:00,10,14.82,14.85,14.82,14.85,27
20140101|2013-12-10 06:30,10,14.83,14.87,14.8,14.87,52
20140101|2013-12-10 07:00,10,14.9,14.95,14.85,14.93,223
20140101|2013-12-10 07:30,10,14.93,14.97,14.9,14.97,410
20140101|2013-12-10 08:00,10,14.95,14.95,14.9,14.91,292
20140101|2013-12-10 08:30,10,14.95,14.95,14.85,14.85,2316
20140101|2013-12-10 09:00,10,14.85,14.9,14.8,14.9,2658
20140101|2013-12-10 09:30,10,14.88,14.9,14.82,14.9,1118
20140101|2013-12-10 10:00,10,14.87,14.95,14.85,14.9,1169
20140101|2013-12-10 10:30,10,14.85,14.95,14.85,14.95,742
20140101|2013-12-10 11:00,10,14.94,15,14.9,14.91,3184
20140101|2013-12-10 11:30,10,14.92,14.95,14.88,14.9,1028
20140101|2013-12-10 12:00,10,14.9,14.93,14.87,14.9,833
20140101|2013-12-10 12:30,10,14.91,14.97,14.87,14.93,925
20140101|2013-12-10 13:00,10,14.94,14.95,14.9,14.95,417
20140101|2013-12-10 13:30,10,14.95,15,14.9,14.94,569
20140101|2013-12-10 14:00,10,14.95,14.95,14.85,14.9,941
20140101|2013-12-10 14:30,10,14.9,14.95,14.85,14.9,2312
20140101|2013-12-10 15:00,10,14.92,14.95,14.85,14.9,5654
20140101|2013-12-10 15:30,11,14.9,14.92,14.86,14.9,936
20140101|2013-12-10 16:00,11,14.87,14.9,14.87,14.9,43
20140101|2013-12-11 02:00,11,14.95,15.01,14.95,14.95,57
20140101|2013-12-11 03:00,11,14.93,14.94,14.93,14.94,30
20140101|2013-12-11 04:30,11,14.9,14.9,14.9,14.9,4
20140101|2013-12-11 05:30,11,14.95,14.95,14.95,14.95,1
20140101|2013-12-11 06:00,11,14.92,14.93,14.88,14.91,28
20140101|2013-12-11 06:30,11,14.87,14.87,14.86,14.87,7
20140101|2013-12-11 07:00,11,14.85,14.87,14.8,14.82,114
20140101|2013-12-11 07:30,11,14.85,14.85,14.8,14.8,129
20140101|2013-12-11 08:00,11,14.82,14.84,14.8,14.82,222
20140101|2013-12-11 08:30,11,14.8,15.1,14.78,15.02,7514
20140101|2013-12-11 09:00,11,15.05,15.3,15.02,15.25,5114
20140101|2013-12-11 09:30,11,15.3,15.35,15.15,15.2,3671
20140101|2013-12-11 10:00,11,15.2,15.45,15.15,15.35,5136
20140101|2013-12-11 10:30,11,15.3,15.4,15.25,15.3,3249
20140101|2013-12-11 11:00,11,15.29,15.4,15.28,15.37,1750
20140101|2013-12-11 11:30,11,15.35,15.4,15.25,15.35,2193
20140101|2013-12-11 12:00,11,15.35,15.35,15.2,15.2,955
20140101|2013-12-11 12:30,11,15.24,15.27,15.15,15.19,2439
20140101|2013-12-11 13:00,11,15.19,15.3,15.15,15.2,1188
20140101|2013-12-11 13:30,11,15.25,15.34,15.2,15.32,1121
20140101|2013-12-11 14:00,11,15.3,15.4,15.3,15.39,1755
20140101|2013-12-11 14:30,11,15.35,15.6,15.35,15.47,9907
20140101|2013-12-11 15:00,11,15.45,15.55,15.4,15.45,8421
20140101|2013-12-11 15:30,12,15.45,15.45,15.37,15.44,825
20140101|2013-12-11 16:00,12,15.44,15.44,15.4,15.43,25
20140101|2013-12-12 02:00,12,15.35,15.4,15.35,15.4,28
20140101|2013-12-12 02:30,12,15.4,15.45,15.4,15.45,37
20140101|2013-12-12 03:00,12,15.45,15.47,15.4,15.4,77
20140101|2013-12-12 04:00,12,15.45,15.45,15.45,15.45,20
20140101|2013-12-12 04:30,12,15.49,15.55,15.43,15.55,69
20140101|2013-12-12 05:00,12,15.53,15.55,15.5,15.55,14
20140101|2013-12-12 05:30,12,15.5,15.52,15.49,15.5,17
20140101|2013-12-12 06:00,12,15.55,15.55,15.5,15.51,136
20140101|2013-12-12 06:30,12,15.55,15.55,15.5,15.53,353
20140101|2013-12-12 07:00,12,15.54,15.55,15.45,15.48,455
20140101|2013-12-12 07:30,12,15.5,15.5,15.16,15.2,2103
20140101|2013-12-12 08:00,12,15.23,15.38,15.2,15.36,825
20140101|2013-12-12 08:30,12,15.35,15.65,15.28,15.54,6968
20140101|2013-12-12 09:00,12,15.54,15.6,15.4,15.48,5702
20140101|2013-12-12 09:30,12,15.45,15.53,15.3,15.38,5604
20140101|2013-12-12 10:00,12,15.38,15.5,15.25,15.45,3666
20140101|2013-12-12 10:30,12,15.48,15.5,15.39,15.46,4140
20140101|2013-12-12 11:00,12,15.48,15.7,15.4,15.65,8343
20140101|2013-12-12 11:30,12,15.63,15.7,15.5,15.55,4104
20140101|2013-12-12 12:00,12,15.54,15.55,15.4,15.55,3470
20140101|2013-12-12 12:30,12,15.52,15.55,15.35,15.41,3787
20140101|2013-12-12 13:00,12,15.42,15.45,15.3,15.3,1663
20140101|2013-12-12 13:30,12,15.33,15.4,15.25,15.29,2185
20140101|2013-12-12 14:00,12,15.3,15.4,15.25,15.3,4175
20140101|2013-12-12 14:30,12,15.25,15.5,15.25,15.45,4825
20140101|2013-12-12 15:00,12,15.45,15.5,15.4,15.5,5974
20140101|2013-12-12 15:30,13,15.5,15.63,15.5,15.63,1053
20140101|2013-12-12 16:00,13,15.6,15.65,15.6,15.65,424
20140101|2013-12-13 02:00,13,15.56,15.58,15.35,15.35,134
20140101|2013-12-13 02:30,13,15.3,15.33,15.25,15.26,61
20140101|2013-12-13 03:00,13,15.3,15.38,15.3,15.34,12
20140101|2013-12-13 03:30,13,15.37,15.37,15.31,15.34,27
20140101|2013-12-13 04:00,13,15.35,15.41,15.34,15.41,36
20140101|2013-12-13 05:00,13,15.3,15.35,15.3,15.35,2
20140101|2013-12-13 05:30,13,15.35,15.36,15.3,15.3,46
20140101|2013-12-13 06:00,13,15.32,15.37,15.32,15.33,197
20140101|2013-12-13 06:30,13,15.33,15.4,15.33,15.39,694
20140101|2013-12-13 07:00,13,15.35,15.4,15.35,15.39,370
20140101|2013-12-13 07:30,13,15.37,15.5,15.35,15.47,626
20140101|2013-12-13 08:00,13,15.48,15.5,15.42,15.42,468
20140101|2013-12-13 08:30,13,15.45,15.5,15.33,15.45,4512
20140101|2013-12-13 09:00,13,15.5,15.6,15.42,15.47,3105
20140101|2013-12-13 09:30,13,15.45,15.5,15.36,15.4,3831
20140101|2013-12-13 10:00,13,15.4,15.5,15.38,15.48,2818
20140101|2013-12-13 10:30,13,15.5,15.5,15.4,15.48,2200
20140101|2013-12-13 11:00,13,15.45,15.55,15.4,15.45,1870
20140101|2013-12-13 11:30,13,15.43,15.53,15.43,15.47,849
20140101|2013-12-13 12:00,13,15.48,15.55,15.4,15.4,1289
20140101|2013-12-13 12:30,13,15.4,15.5,15.39,15.48,993
20140101|2013-12-13 13:00,13,15.48,15.6,15.47,15.55,2264
20140101|2013-12-13 13:30,13,15.54,15.55,15.4,15.44,1177
20140101|2013-12-13 14:00,13,15.4,15.45,15.35,15.35,1565
20140101|2013-12-13 14:30,13,15.39,15.5,15.35,15.44,6198
20140101|2013-12-13 15:00,13,15.45,15.55,15.43,15.5,6309
20140101|2013-12-16 02:00,16,15.6,15.6,15.53,15.53,58
20140101|2013-12-16 02:30,16,15.53,15.61,15.53,15.56,136
20140101|2013-12-16 03:00,16,15.5,15.5,15.39,15.39,77
20140101|2013-12-16 03:30,16,15.38,15.39,15.35,15.38,73
20140101|2013-12-16 04:00,16,15.37,15.37,15.25,15.27,63
20140101|2013-12-16 04:30,16,15.29,15.3,15.25,15.28,33
20140101|2013-12-16 05:00,16,15.31,15.35,15.3,15.35,24
20140101|2013-12-16 05:30,16,15.3,15.3,15.25,15.3,59
20140101|2013-12-16 06:00,16,15.3,15.3,15.18,15.25,167
20140101|2013-12-16 06:30,16,15.23,15.25,15.15,15.15,156
20140101|2013-12-16 07:00,16,15.2,15.3,15.1,15.28,1247
20140101|2013-12-16 07:30,16,15.27,15.3,15.25,15.28,921
20140101|2013-12-16 08:00,16,15.28,15.33,15.25,15.27,635
20140101|2013-12-16 08:30,16,15.3,15.35,15.2,15.25,8919
20140101|2013-12-16 09:00,16,15.22,15.3,15.2,15.28,5204
20140101|2013-12-16 09:30,16,15.28,15.3,15.2,15.27,5505
20140101|2013-12-16 10:00,16,15.27,15.31,15.25,15.26,1956
20140101|2013-12-16 10:30,16,15.26,15.35,15.25,15.34,2138
20140101|2013-12-16 11:00,16,15.3,15.45,15.3,15.44,3332
20140101|2013-12-16 11:30,16,15.45,15.49,15.28,15.3,4405
20140101|2013-12-16 12:00,16,15.34,15.5,15.3,15.43,5026
20140101|2013-12-16 12:30,16,15.45,15.48,15.35,15.35,3070
20140101|2013-12-16 13:00,16,15.4,15.45,15.35,15.38,1587
20140101|2013-12-16 13:30,16,15.4,15.45,15.4,15.44,1404
20140101|2013-12-16 14:00,16,15.4,15.5,15.4,15.47,5499
20140101|2013-12-16 14:30,16,15.5,15.55,15.4,15.43,7223
20140101|2013-12-16 15:00,16,15.45,15.75,15.42,15.75,13565
20140101|2013-12-16 15:30,17,15.68,15.75,15.65,15.72,872
20140101|2013-12-16 16:00,17,15.72,15.73,15.7,15.73,191
20140101|2013-12-17 02:00,17,15.75,15.75,15.65,15.72,55
20140101|2013-12-17 02:30,17,15.7,15.7,15.65,15.65,33
20140101|2013-12-17 03:00,17,15.66,15.7,15.65,15.7,152
20140101|2013-12-17 03:30,17,15.7,15.7,15.65,15.65,28
20140101|2013-12-17 04:00,17,15.65,15.65,15.65,15.65,15
20140101|2013-12-17 05:00,17,15.65,15.67,15.65,15.67,6
20140101|2013-12-17 05:30,17,15.65,15.7,15.65,15.65,13
20140101|2013-12-17 06:00,17,15.65,15.66,15.5,15.55,693
20140101|2013-12-17 06:30,17,15.57,15.6,15.55,15.57,245
20140101|2013-12-17 07:00,17,15.55,15.65,15.55,15.6,510
20140101|2013-12-17 07:30,17,15.6,15.64,15.55,15.62,687
20140101|2013-12-17 08:00,17,15.61,15.65,15.55,15.65,885
20140101|2013-12-17 08:30,17,15.6,15.82,15.6,15.68,8374
20140101|2013-12-17 09:00,17,15.7,15.75,15.55,15.7,7198
20140101|2013-12-17 09:30,17,15.72,15.8,15.6,15.75,4607
20140101|2013-12-17 10:00,17,15.77,15.85,15.7,15.85,5475
20140101|2013-12-17 10:30,17,15.8,15.85,15.7,15.74,3894
20140101|2013-12-17 11:00,17,15.75,15.8,15.7,15.75,1671
20140101|2013-12-17 11:30,17,15.7,15.8,15.7,15.75,2772
20140101|2013-12-17 12:00,17,15.73,15.75,15.65,15.65,3292
20140101|2013-12-17 12:30,17,15.65,15.7,15.6,15.65,4848
20140101|2013-12-17 13:00,17,15.65,15.65,15.3,15.35,5332
20140101|2013-12-17 13:30,17,15.33,15.37,15.28,15.3,6648
20140101|2013-12-17 14:00,17,15.3,15.35,15.25,15.3,4649
20140101|2013-12-17 14:30,17,15.27,15.4,15.25,15.36,7494
20140101|2013-12-17 15:00,17,15.35,15.55,15.35,15.55,13932
20140101|2013-12-17 15:30,18,15.5,15.6,15.48,15.48,1727
20140101|2013-12-17 16:00,18,15.48,15.5,15.45,15.5,77
20140101|2013-12-18 02:00,18,15.4,15.45,15.35,15.4,193
20140101|2013-12-18 02:30,18,15.4,15.41,15.33,15.34,68
20140101|2013-12-18 03:00,18,15.34,15.35,15.25,15.35,66
20140101|2013-12-18 03:30,18,15.35,15.35,15.3,15.33,38
20140101|2013-12-18 04:00,18,15.3,15.3,15.15,15.15,37
20140101|2013-12-18 04:30,18,15.16,15.16,15.15,15.15,6
20140101|2013-12-18 05:00,18,15.2,15.25,15.14,15.25,172
20140101|2013-12-18 05:30,18,15.21,15.3,15.21,15.25,28
20140101|2013-12-18 06:00,18,15.23,15.3,15.23,15.3,58
20140101|2013-12-18 06:30,18,15.27,15.42,15.27,15.35,313
20140101|2013-12-18 07:00,18,15.35,15.36,15.32,15.35,364
20140101|2013-12-18 07:30,18,15.3,15.33,15.27,15.27,651
20140101|2013-12-18 08:00,18,15.25,15.3,15.18,15.2,2713
20140101|2013-12-18 08:30,18,15.2,15.25,15.02,15.2,11514
20140101|2013-12-18 09:00,18,15.2,15.25,15.1,15.2,4391
20140101|2013-12-18 09:30,18,15.2,15.3,15.1,15.25,7895
20140101|2013-12-18 10:00,18,15.25,15.3,15.2,15.25,3405
20140101|2013-12-18 10:30,18,15.25,15.5,15.25,15.35,7123
20140101|2013-12-18 11:00,18,15.35,15.42,15.25,15.3,4360
20140101|2013-12-18 11:30,18,15.3,15.35,15.25,15.3,3456
20140101|2013-12-18 12:00,18,15.28,15.46,15.28,15.33,5681
20140101|2013-12-18 12:30,18,15.3,15.35,15.1,15.1,3117
20140101|2013-12-18 13:00,18,15.15,15.47,14.45,14.55,23044
20140101|2013-12-18 13:30,18,14.55,14.6,14.35,14.4,13217
20140101|2013-12-18 14:00,18,14.4,14.55,14.3,14.4,12366
20140101|2013-12-18 14:30,18,14.4,14.49,14.25,14.3,12187
20140101|2013-12-18 15:00,18,14.3,14.55,14.25,14.55,13466
20140101|2013-12-18 15:30,19,14.45,14.5,14.42,14.45,1165
20140101|2013-12-18 16:00,19,14.45,14.48,14.43,14.45,480
20140101|2013-12-19 02:00,19,14.55,14.65,14.45,14.45,288
20140101|2013-12-19 02:30,19,14.45,14.5,14.45,14.49,57
20140101|2013-12-19 03:00,19,14.45,14.45,14.45,14.45,22
20140101|2013-12-19 03:30,19,14.45,14.45,14.4,14.45,152
20140101|2013-12-19 04:00,19,14.45,14.45,14.45,14.45,5
20140101|2013-12-19 04:30,19,14.45,14.45,14.45,14.45,20
20140101|2013-12-19 05:00,19,14.45,14.45,14.45,14.45,38
20140101|2013-12-19 05:30,19,14.4,14.45,14.4,14.45,36
20140101|2013-12-19 06:00,19,14.4,14.45,14.39,14.41,125
20140101|2013-12-19 06:30,19,14.42,14.42,14.39,14.39,151
20140101|2013-12-19 07:00,19,14.38,14.4,14.35,14.38,325
20140101|2013-12-19 07:30,19,14.35,14.5,14.32,14.45,3666
20140101|2013-12-19 08:00,19,14.45,14.46,14.39,14.39,1007
20140101|2013-12-19 08:30,19,14.35,14.4,14.2,14.25,14063
20140101|2013-12-19 09:00,19,14.3,14.4,14.25,14.25,5782
20140101|2013-12-19 09:30,19,14.25,14.35,14.25,14.25,3128
20140101|2013-12-19 10:00,19,14.3,14.35,14.25,14.3,2607
20140101|2013-12-19 10:30,19,14.35,14.35,14.25,14.3,2355
20140101|2013-12-19 11:00,19,14.3,14.4,14.3,14.3,5327
20140101|2013-12-19 11:30,19,14.35,14.4,14.3,14.38,1781
20140101|2013-12-19 12:00,19,14.37,14.4,14.3,14.3,4286
20140101|2013-12-19 12:30,19,14.35,14.45,14.34,14.4,2308
20140101|2013-12-19 13:00,19,14.4,14.5,14.4,14.45,4393
20140101|2013-12-19 13:30,19,14.45,14.5,14.4,14.4,2784
20140101|2013-12-19 14:00,19,14.35,14.42,14.35,14.38,1479
20140101|2013-12-19 14:30,19,14.35,14.47,14.35,14.4,6707
20140101|2013-12-19 15:00,19,14.45,14.5,14.35,14.45,9825
20140101|2013-12-19 15:30,20,14.45,14.45,14.4,14.44,394
20140101|2013-12-19 16:00,20,14.45,14.45,14.4,14.45,38
20140101|2013-12-20 02:00,20,14.35,14.35,14.35,14.35,3
20140101|2013-12-20 03:00,20,14.4,14.4,14.3,14.3,48
20140101|2013-12-20 03:30,20,14.3,14.3,14.19,14.25,245
20140101|2013-12-20 04:00,20,14.25,14.26,14.24,14.25,23
20140101|2013-12-20 04:30,20,14.2,14.25,14.2,14.24,6
20140101|2013-12-20 05:00,20,14.25,14.27,14.25,14.27,50
20140101|2013-12-20 05:30,20,14.3,14.3,14.28,14.3,22
20140101|2013-12-20 06:00,20,14.3,14.35,14.3,14.35,61
20140101|2013-12-20 06:30,20,14.34,14.34,14.3,14.3,17
20140101|2013-12-20 07:00,20,14.3,14.35,14.28,14.3,136
20140101|2013-12-20 07:30,20,14.25,14.3,14.23,14.3,1297
20140101|2013-12-20 08:00,20,14.3,14.31,14.28,14.3,244
20140101|2013-12-20 08:30,20,14.3,14.35,14.2,14.29,8083
20140101|2013-12-20 09:00,20,14.3,14.4,14.25,14.32,3071
20140101|2013-12-20 09:30,20,14.3,14.4,14.25,14.35,5154
20140101|2013-12-20 10:00,20,14.4,14.4,14.3,14.35,2630
20140101|2013-12-20 10:30,20,14.35,14.4,14.3,14.35,1292
20140101|2013-12-20 11:00,20,14.4,14.4,14.3,14.37,2509
20140101|2013-12-20 11:30,20,14.36,14.4,14.3,14.35,3563
20140101|2013-12-20 12:00,20,14.35,14.4,14.3,14.35,2486
20140101|2013-12-20 12:30,20,14.36,14.4,14.27,14.3,2436
20140101|2013-12-20 13:00,20,14.3,14.32,14.25,14.3,2320
20140101|2013-12-20 13:30,20,14.27,14.3,14.25,14.29,446
20140101|2013-12-20 14:00,20,14.3,14.35,14.25,14.3,3242
20140101|2013-12-20 14:30,20,14.35,14.55,14.25,14.5,5652
20140101|2013-12-20 15:00,20,14.5,14.55,14.4,14.4,6428
20140101|2013-12-23 02:00,23,14.35,14.4,14.35,14.35,161
20140101|2013-12-23 03:00,23,14.4,14.45,14.4,14.4,98
20140101|2013-12-23 03:30,23,14.4,14.4,14.35,14.35,6
20140101|2013-12-23 04:30,23,14.35,14.35,14.35,14.35,20
20140101|2013-12-23 05:00,23,14.35,14.37,14.35,14.37,112
20140101|2013-12-23 05:30,23,14.35,14.35,14.35,14.35,1
20140101|2013-12-23 06:00,23,14.35,14.35,14.35,14.35,3
20140101|2013-12-23 06:30,23,14.35,14.35,14.3,14.34,26
20140101|2013-12-23 07:00,23,14.35,14.35,14.32,14.35,22
20140101|2013-12-23 07:30,23,14.35,14.35,14.33,14.33,56
20140101|2013-12-23 08:00,23,14.34,14.34,14.3,14.34,14
20140101|2013-12-23 08:30,23,14.35,14.4,14.3,14.35,1618
20140101|2013-12-23 09:00,23,14.34,14.37,14.25,14.26,4563
20140101|2013-12-23 09:30,23,14.27,14.3,14.23,14.26,1083
20140101|2013-12-23 10:00,23,14.26,14.3,14.15,14.2,1572
20140101|2013-12-23 10:30,23,14.2,14.2,14.1,14.1,1291
20140101|2013-12-23 11:00,23,14.1,14.2,14.1,14.15,2679
20140101|2013-12-23 11:30,23,14.15,14.17,14.1,14.17,1620
20140101|2013-12-23 12:00,23,14.2,14.2,14.1,14.1,1040
20140101|2013-12-23 12:30,23,14.12,14.2,14.1,14.15,1827
20140101|2013-12-23 13:00,23,14.16,14.2,14.1,14.13,3031
20140101|2013-12-23 13:30,23,14.1,14.15,14.1,14.15,493
20140101|2013-12-23 14:00,23,14.1,14.15,14,14,4689
20140101|2013-12-23 14:30,23,14,14.05,13.9,13.95,8112
20140101|2013-12-23 15:00,23,14,14,13.85,13.85,5587
20140101|2013-12-23 15:30,24,13.9,13.93,13.85,13.85,433
20140101|2013-12-23 16:00,24,13.9,13.9,13.85,13.85,64
20140101|2013-12-24 02:30,24,13.9,13.9,13.9,13.9,20
20140101|2013-12-24 05:00,24,13.9,13.9,13.9,13.9,21
20140101|2013-12-24 05:30,24,13.9,13.9,13.9,13.9,5
20140101|2013-12-24 06:00,24,13.85,13.85,13.85,13.85,2
20140101|2013-12-24 06:30,24,13.88,13.9,13.85,13.85,53
20140101|2013-12-24 07:00,24,13.85,13.9,13.85,13.9,47
20140101|2013-12-24 07:30,24,13.87,13.87,13.73,13.73,582
20140101|2013-12-24 08:00,24,13.73,13.75,13.7,13.75,466
20140101|2013-12-24 08:30,24,13.7,13.75,13.6,13.72,6111
20140101|2013-12-24 09:00,24,13.7,13.75,13.65,13.7,4250
20140101|2013-12-24 09:30,24,13.7,13.88,13.7,13.8,4103
20140101|2013-12-24 10:00,24,13.8,13.85,13.8,13.8,1050
20140101|2013-12-24 10:30,24,13.85,13.85,13.75,13.8,2121
20140101|2013-12-24 11:00,24,13.75,13.8,13.7,13.7,1710
20140101|2013-12-24 11:30,24,13.7,13.75,13.7,13.7,1786
20140101|2013-12-24 12:00,24,13.68,13.7,13.35,13.35,13876
20140101|2013-12-26 02:00,26,13.45,13.6,13.45,13.45,17
20140101|2013-12-26 02:30,26,13.45,13.45,13.45,13.45,1
20140101|2013-12-26 03:00,26,13.5,13.5,13.5,13.5,5
20140101|2013-12-26 04:00,26,13.55,13.55,13.55,13.55,2
20140101|2013-12-26 04:30,26,13.5,13.55,13.5,13.55,13
20140101|2013-12-26 05:00,26,13.5,13.5,13.5,13.5,1
20140101|2013-12-26 05:30,26,13.45,13.5,13.45,13.5,22
20140101|2013-12-26 06:00,26,13.49,13.5,13.46,13.46,19
20140101|2013-12-26 06:30,26,13.5,13.5,13.45,13.45,20
20140101|2013-12-26 07:00,26,13.46,13.5,13.45,13.47,91
20140101|2013-12-26 07:30,26,13.5,13.53,13.4,13.42,822
20140101|2013-12-26 08:00,26,13.4,13.45,13.32,13.4,1426
20140101|2013-12-26 08:30,26,13.4,13.45,13.3,13.43,5035
20140101|2013-12-26 09:00,26,13.45,13.45,13.35,13.45,2915
20140101|2013-12-26 09:30,26,13.4,13.45,13.35,13.4,1988
20140101|2013-12-26 10:00,26,13.4,13.42,13.3,13.4,2905
20140101|2013-12-26 10:30,26,13.4,13.45,13.35,13.4,1695
20140101|2013-12-26 11:00,26,13.42,13.45,13.38,13.43,3336
20140101|2013-12-26 11:30,26,13.43,13.45,13.35,13.45,2628
20140101|2013-12-26 12:00,26,13.4,13.45,13.35,13.4,856
20140101|2013-12-26 12:30,26,13.36,13.4,13.35,13.36,820
20140101|2013-12-26 13:00,26,13.4,13.4,13.35,13.4,769
20140101|2013-12-26 13:30,26,13.4,13.45,13.35,13.41,2083
20140101|2013-12-26 14:00,26,13.45,13.45,13.35,13.4,2369
20140101|2013-12-26 14:30,26,13.4,13.45,13.35,13.42,5130
20140101|2013-12-26 15:00,26,13.45,13.45,13.35,13.35,8910
20140101|2013-12-26 15:30,27,13.35,13.4,13.35,13.35,369
20140101|2013-12-26 16:00,27,13.37,13.4,13.35,13.35,55
20140101|2013-12-27 02:00,27,13.4,13.4,13.35,13.35,83
20140101|2013-12-27 02:30,27,13.35,13.35,13.35,13.35,6
20140101|2013-12-27 03:30,27,13.4,13.4,13.4,13.4,1
20140101|2013-12-27 04:00,27,13.4,13.4,13.35,13.4,44
20140101|2013-12-27 04:30,27,13.37,13.38,13.37,13.38,7
20140101|2013-12-27 05:00,27,13.4,13.42,13.4,13.4,134
20140101|2013-12-27 05:30,27,13.4,13.45,13.4,13.4,7
20140101|2013-12-27 06:00,27,13.4,13.45,13.4,13.4,84
20140101|2013-12-27 06:30,27,13.4,13.45,13.38,13.38,118
20140101|2013-12-27 07:00,27,13.38,13.4,13.35,13.35,443
20140101|2013-12-27 07:30,27,13.38,13.39,13.35,13.38,121
20140101|2013-12-27 08:00,27,13.35,13.4,13.35,13.35,558
20140101|2013-12-27 08:30,27,13.35,13.6,13.35,13.6,6148
20140101|2013-12-27 09:00,27,13.55,13.6,13.5,13.55,4297
20140101|2013-12-27 09:30,27,13.58,13.77,13.55,13.73,7811
20140101|2013-12-27 10:00,27,13.73,13.75,13.55,13.59,6744
20140101|2013-12-27 10:30,27,13.56,13.65,13.55,13.6,2495
20140101|2013-12-27 11:00,27,13.6,13.65,13.55,13.6,3394
20140101|2013-12-27 11:30,27,13.6,13.7,13.59,13.62,2332
20140101|2013-12-27 12:00,27,13.62,13.7,13.6,13.65,1169
20140101|2013-12-27 12:30,27,13.65,13.75,13.65,13.7,3180
20140101|2013-12-27 13:00,27,13.65,13.72,13.6,13.6,1689
20140101|2013-12-27 13:30,27,13.6,13.7,13.6,13.68,866
20140101|2013-12-27 14:00,27,13.7,13.72,13.6,13.6,1139
20140101|2013-12-27 14:30,27,13.63,13.7,13.55,13.65,3400
20140101|2013-12-27 15:00,27,13.65,13.7,13.6,13.7,3315
20140101|2013-12-30 02:00,30,13.7,13.7,13.6,13.7,11
20140101|2013-12-30 02:30,30,13.7,13.7,13.7,13.7,29
20140101|2013-12-30 03:30,30,13.75,13.75,13.7,13.7,4
20140101|2013-12-30 04:00,30,13.75,13.75,13.75,13.75,40
20140101|2013-12-30 04:30,30,13.75,13.75,13.75,13.75,2
20140101|2013-12-30 05:00,30,13.7,13.7,13.7,13.7,11
20140101|2013-12-30 05:30,30,13.7,13.7,13.7,13.7,30
20140101|2013-12-30 06:00,30,13.7,13.75,13.69,13.7,27
20140101|2013-12-30 06:30,30,13.7,13.7,13.65,13.65,51
20140101|2013-12-30 07:00,30,13.65,13.75,13.65,13.67,426
20140101|2013-12-30 07:30,30,13.7,13.8,13.67,13.75,829
20140101|2013-12-30 08:00,30,13.8,13.85,13.75,13.75,977
20140101|2013-12-30 08:30,30,13.7,13.8,13.65,13.75,3276
20140101|2013-12-30 09:00,30,13.75,13.78,13.69,13.7,2382
20140101|2013-12-30 09:30,30,13.75,13.75,13.7,13.7,781
20140101|2013-12-30 10:00,30,13.7,13.75,13.65,13.7,3187
20140101|2013-12-30 10:30,30,13.7,13.79,13.68,13.7,2467
20140101|2013-12-30 11:00,30,13.7,13.81,13.7,13.8,1092
20140101|2013-12-30 11:30,30,13.8,13.85,13.75,13.8,727
20140101|2013-12-30 12:00,30,13.8,13.82,13.75,13.8,807
20140101|2013-12-30 12:30,30,13.78,13.9,13.78,13.85,2030
20140101|2013-12-30 13:00,30,13.87,13.95,13.85,13.93,1628
20140101|2013-12-30 13:30,30,13.93,13.95,13.85,13.86,673
20140101|2013-12-30 14:00,30,13.9,13.95,13.85,13.93,2169
20140101|2013-12-30 14:30,30,13.93,14,13.85,13.85,6311
20140101|2013-12-30 15:00,30,13.9,13.9,13.85,13.9,1668
20140101|2013-12-30 15:30,31,13.85,13.85,13.8,13.85,374
20140101|2013-12-30 16:00,31,13.85,13.85,13.85,13.85,8
20140101|2013-12-31 02:00,31,13.85,13.85,13.85,13.85,2
20140101|2013-12-31 03:00,31,13.85,13.85,13.85,13.85,19
20140101|2013-12-31 03:30,31,13.8,13.8,13.8,13.8,1
20140101|2013-12-31 05:00,31,13.85,13.85,13.85,13.85,4
20140101|2013-12-31 05:30,31,13.8,13.8,13.8,13.8,26
20140101|2013-12-31 06:00,31,13.75,13.82,13.72,13.75,414
20140101|2013-12-31 06:30,31,13.75,13.75,13.75,13.75,37
20140101|2013-12-31 07:00,31,13.77,13.77,13.7,13.75,271
20140101|2013-12-31 07:30,31,13.74,13.75,13.7,13.74,151
20140101|2013-12-31 08:00,31,13.75,13.75,13.65,13.7,542
20140101|2013-12-31 08:30,31,13.7,13.85,13.65,13.8,3858
20140101|2013-12-31 09:00,31,13.8,13.85,13.7,13.85,4454
20140101|2013-12-31 09:30,31,13.81,13.85,13.8,13.83,541
20140101|2013-12-31 10:00,31,13.82,13.85,13.75,13.85,3610
20140101|2013-12-31 10:30,31,13.8,13.9,13.8,13.85,1188
20140101|2013-12-31 11:00,31,13.9,13.9,13.8,13.9,828
20140101|2013-12-31 11:30,31,13.86,13.9,13.8,13.9,902
20140101|2013-12-31 12:00,31,13.9,14.06,13.85,14.02,4696
20140101|2013-12-31 12:30,31,14,14.07,14,14.05,1595
20140101|2013-12-31 13:00,31,14.05,14.15,14,14.11,1293
20140101|2013-12-31 13:30,31,14.1,14.18,14.08,14.1,1812
20140101|2013-12-31 14:00,31,14.1,14.15,14.05,14.1,1784
20140101|2013-12-31 14:30,31,14.1,14.1,13.89,13.9,6199
20140101|2013-12-31 15:00,31,13.94,14,13.9,13.9,7633
20140101|2014-01-02 02:00,2,13.8,13.8,13.8,13.8,3
20140101|2014-01-02 02:30,2,13.9,13.9,13.9,13.9,12
20140101|2014-01-02 03:00,2,13.95,14.15,13.95,14.15,35
20140101|2014-01-02 03:30,2,14.2,14.5,14.2,14.2,210
20140101|2014-01-02 04:00,2,14.25,14.27,14.2,14.2,115
20140101|2014-01-02 04:30,2,14.25,14.25,14.25,14.25,36
20140101|2014-01-02 05:00,2,14.25,14.3,14.2,14.2,186
20140101|2014-01-02 05:30,2,14.15,14.17,14.1,14.15,190
20140101|2014-01-02 06:00,2,14.15,14.25,14.1,14.13,231
20140101|2014-01-02 06:30,2,14.1,14.15,14.1,14.15,263
20140101|2014-01-02 07:00,2,14.15,14.19,14.1,14.12,169
20140101|2014-01-02 07:30,2,14.1,14.23,14.09,14.21,1651
20140101|2014-01-02 08:00,2,14.23,14.25,14.15,14.2,561
20140101|2014-01-02 08:30,2,14.2,14.33,14.12,14.2,7535
20140101|2014-01-02 09:00,2,14.22,14.4,14.19,14.25,9192
20140101|2014-01-02 09:30,2,14.25,14.31,14.1,14.17,5157
20140101|2014-01-02 10:00,2,14.15,14.2,14.05,14.12,3192
20140101|2014-01-02 10:30,2,14.12,14.35,14.1,14.25,2641
20140101|2014-01-02 11:00,2,14.3,14.35,14.25,14.3,1500
20140101|2014-01-02 11:30,2,14.3,14.35,14.2,14.2,2370
20140101|2014-01-02 12:00,2,14.24,14.3,14.17,14.24,2680
20140101|2014-01-02 12:30,2,14.25,14.3,14.15,14.18,4416
20140101|2014-01-02 13:00,2,14.19,14.35,14.15,14.3,4386
20140101|2014-01-02 13:30,2,14.3,14.33,14.25,14.27,1092
20140101|2014-01-02 14:00,2,14.25,14.35,14.15,14.22,3684
20140101|2014-01-02 14:30,2,14.25,14.35,14.2,14.25,8634
20140101|2014-01-02 15:00,2,14.2,14.25,14.15,14.2,4355
20140101|2014-01-02 15:30,3,14.2,14.2,14.13,14.15,634
20140101|2014-01-02 16:00,3,14.16,14.16,14.15,14.16,104
20140101|2014-01-03 02:00,3,14.2,14.25,14.2,14.25,30
20140101|2014-01-03 02:30,3,14.2,14.21,14.2,14.2,7
20140101|2014-01-03 03:00,3,14.15,14.15,14.15,14.15,2
20140101|2014-01-03 03:30,3,14.15,14.15,14.15,14.15,42
20140101|2014-01-03 04:00,3,14.16,14.16,14.16,14.16,1
20140101|2014-01-03 04:30,3,14.15,14.2,14.14,14.14,24
20140101|2014-01-03 05:00,3,14.15,14.15,14.15,14.15,10
20140101|2014-01-03 05:30,3,14.15,14.15,14.12,14.12,16
20140101|2014-01-03 06:30,3,14.12,14.12,14.05,14.05,37
20140101|2014-01-03 07:00,3,14.1,14.1,14,14,366
20140101|2014-01-03 07:30,3,14.05,14.05,14,14.02,198
20140101|2014-01-03 08:00,3,14,14.1,14,14.1,338
20140101|2014-01-03 08:30,3,14.1,14.17,14,14.1,4924
20140101|2014-01-03 09:00,3,14.09,14.25,14.04,14.2,3504
20140101|2014-01-03 09:30,3,14.15,14.23,14.1,14.19,2017
20140101|2014-01-03 10:00,3,14.17,14.25,14.12,14.22,3469
20140101|2014-01-03 10:30,3,14.22,14.35,14.22,14.3,1214
20140101|2014-01-03 11:00,3,14.3,14.35,14.23,14.27,2722
20140101|2014-01-03 11:30,3,14.25,14.3,14.2,14.25,452
20140101|2014-01-03 12:00,3,14.24,14.3,14.2,14.26,788
20140101|2014-01-03 12:30,3,14.25,14.35,14.2,14.25,1899
20140101|2014-01-03 13:00,3,14.24,14.25,14.15,14.18,1601
20140101|2014-01-03 13:30,3,14.15,14.25,14,14.05,3630
20140101|2014-01-03 14:00,3,14.05,14.08,13.93,13.95,2063
20140101|2014-01-03 14:30,3,13.95,14.17,13.9,14.13,5968
20140101|2014-01-03 15:00,3,14.1,14.15,14,14,5529
20140101|2014-01-06 02:00,6,14,14.05,13.95,13.95,180
20140101|2014-01-06 02:30,6,13.95,14.05,13.95,14.03,57
20140101|2014-01-06 03:00,6,14.03,14.03,13.97,13.98,94
20140101|2014-01-06 03:30,6,14,14,13.85,13.9,205
20140101|2014-01-06 04:00,6,13.9,13.92,13.88,13.88,16
20140101|2014-01-06 04:30,6,13.9,13.92,13.88,13.92,45
20140101|2014-01-06 05:00,6,13.93,13.93,13.85,13.87,151
20140101|2014-01-06 05:30,6,13.86,13.95,13.86,13.89,36
20140101|2014-01-06 06:00,6,13.87,13.93,13.87,13.91,45
20140101|2014-01-06 06:30,6,13.91,13.95,13.88,13.92,85
20140101|2014-01-06 07:00,6,13.94,14,13.9,13.95,367
20140101|2014-01-06 07:30,6,13.95,13.96,13.9,13.95,338
20140101|2014-01-06 08:00,6,13.92,13.92,13.85,13.9,667
20140101|2014-01-06 08:30,6,13.85,14.12,13.85,14,6451
20140101|2014-01-06 09:00,6,14,14.06,13.9,13.95,6483
20140101|2014-01-06 09:30,6,13.95,14.02,13.85,14,3911
20140101|2014-01-06 10:00,6,14.05,14.13,13.95,14.05,3931
20140101|2014-01-06 10:30,6,14.05,14.13,13.96,13.96,3069
20140101|2014-01-06 11:00,6,13.95,14.02,13.9,13.95,1513
20140101|2014-01-06 11:30,6,13.9,14,13.9,13.9,2253
20140101|2014-01-06 12:00,6,13.95,13.98,13.9,13.9,1536
20140101|2014-01-06 12:30,6,13.9,13.98,13.75,13.81,4878
20140101|2014-01-06 13:00,6,13.8,13.85,13.75,13.8,1808
20140101|2014-01-06 13:30,6,13.77,13.85,13.7,13.8,3671
20140101|2014-01-06 14:00,6,13.8,13.93,13.75,13.8,3606
20140101|2014-01-06 14:30,6,13.8,13.95,13.79,13.93,2068
20140101|2014-01-06 15:00,6,13.95,13.98,13.85,13.85,2607
20140101|2014-01-06 15:30,7,13.89,13.9,13.85,13.89,131
20140101|2014-01-06 16:00,7,13.89,13.9,13.85,13.85,214
20140101|2014-01-07 02:00,7,13.9,13.9,13.85,13.9,16
20140101|2014-01-07 02:30,7,13.9,13.9,13.85,13.85,19
20140101|2014-01-07 03:00,7,13.8,13.8,13.75,13.75,42
20140101|2014-01-07 03:30,7,13.75,13.75,13.75,13.75,35
20140101|2014-01-07 04:00,7,13.74,13.74,13.65,13.7,65
20140101|2014-01-07 04:30,7,13.65,13.65,13.65,13.65,3
20140101|2014-01-07 05:00,7,13.65,13.68,13.65,13.68,14
20140101|2014-01-07 05:30,7,13.7,13.75,13.7,13.7,82
20140101|2014-01-07 06:00,7,13.75,13.75,13.75,13.75,14
20140101|2014-01-07 06:30,7,13.8,13.8,13.7,13.75,251
20140101|2014-01-07 07:00,7,13.75,13.75,13.7,13.73,282
20140101|2014-01-07 07:30,7,13.73,13.79,13.7,13.75,694
20140101|2014-01-07 08:00,7,13.79,13.83,13.75,13.8,1005
20140101|2014-01-07 08:30,7,13.8,13.85,13.7,13.72,6328
20140101|2014-01-07 09:00,7,13.72,13.75,13.7,13.7,2082
20140101|2014-01-07 09:30,7,13.72,13.75,13.65,13.65,4171
20140101|2014-01-07 10:00,7,13.65,13.7,13.6,13.6,2214
20140101|2014-01-07 10:30,7,13.6,13.7,13.55,13.6,3820
20140101|2014-01-07 11:00,7,13.6,13.7,13.6,13.65,1131
20140101|2014-01-07 11:30,7,13.6,13.65,13.6,13.65,299
20140101|2014-01-07 12:00,7,13.6,13.65,13.55,13.58,1949
20140101|2014-01-07 12:30,7,13.55,13.65,13.55,13.6,1957
20140101|2014-01-07 13:00,7,13.65,13.65,13.59,13.6,2113
20140101|2014-01-07 13:30,7,13.59,13.6,13.55,13.6,777
20140101|2014-01-07 14:00,7,13.55,13.6,13.5,13.55,1370
20140101|2014-01-07 14:30,7,13.5,13.6,13.5,13.58,2547
20140101|2014-01-07 15:00,7,13.6,13.65,13.55,13.65,3849
20140101|2014-01-07 15:30,8,13.61,13.65,13.6,13.6,216
20140101|2014-01-07 16:00,8,13.6,13.63,13.6,13.6,61
20140101|2014-01-08 02:00,8,13.6,13.65,13.55,13.65,23
20140101|2014-01-08 02:30,8,13.6,13.65,13.6,13.64,18
20140101|2014-01-08 03:30,8,13.65,13.7,13.65,13.67,159
20140101|2014-01-08 04:00,8,13.7,13.8,13.65,13.65,190
20140101|2014-01-08 04:30,8,13.65,13.75,13.65,13.75,59
20140101|2014-01-08 05:30,8,13.75,13.75,13.7,13.74,47
20140101|2014-01-08 06:00,8,13.75,13.77,13.72,13.72,68
20140101|2014-01-08 06:30,8,13.72,13.72,13.65,13.68,137
20140101|2014-01-08 07:00,8,13.68,13.75,13.68,13.72,557
20140101|2014-01-08 07:30,8,13.7,13.7,13.65,13.7,182
20140101|2014-01-08 08:00,8,13.68,13.73,13.65,13.7,362
20140101|2014-01-08 08:30,8,13.75,13.8,13.58,13.7,7933
20140101|2014-01-08 09:00,8,13.7,13.75,13.6,13.65,4292
20140101|2014-01-08 09:30,8,13.65,13.65,13.55,13.65,2235
20140101|2014-01-08 10:00,8,13.65,13.75,13.6,13.7,1891
20140101|2014-01-08 10:30,8,13.7,13.75,13.6,13.6,2616
20140101|2014-01-08 11:00,8,13.6,13.7,13.6,13.6,890
20140101|2014-01-08 11:30,8,13.6,13.75,13.6,13.72,2370
20140101|2014-01-08 12:00,8,13.75,13.75,13.65,13.65,2112
20140101|2014-01-08 12:30,8,13.68,13.75,13.65,13.67,1137
20140101|2014-01-08 13:00,8,13.7,13.75,13.6,13.67,4614
20140101|2014-01-08 13:30,8,13.65,13.68,13.6,13.62,1169
20140101|2014-01-08 14:00,8,13.65,13.75,13.6,13.7,4280
20140101|2014-01-08 14:30,8,13.68,13.7,13.6,13.65,4267
20140101|2014-01-08 15:00,8,13.65,13.7,13.6,13.66,4993
20140101|2014-01-08 15:30,9,13.7,13.72,13.65,13.69,478
20140101|2014-01-08 16:00,9,13.69,13.7,13.65,13.7,49
20140101|2014-01-09 02:00,9,13.65,13.65,13.65,13.65,121
20140101|2014-01-09 02:30,9,13.7,13.7,13.65,13.7,155
20140101|2014-01-09 03:00,9,13.65,13.65,13.6,13.6,101
20140101|2014-01-09 03:30,9,13.63,13.63,13.6,13.6,25
20140101|2014-01-09 04:00,9,13.6,13.6,13.6,13.6,30
20140101|2014-01-09 04:30,9,13.6,13.6,13.6,13.6,3
20140101|2014-01-09 05:00,9,13.6,13.6,13.6,13.6,3
20140101|2014-01-09 05:30,9,13.59,13.59,13.59,13.59,5
20140101|2014-01-09 06:00,9,13.57,13.6,13.57,13.6,19
20140101|2014-01-09 06:30,9,13.55,13.58,13.55,13.58,87
20140101|2014-01-09 07:00,9,13.55,13.62,13.55,13.62,143
20140101|2014-01-09 07:30,9,13.62,13.63,13.6,13.63,152
20140101|2014-01-09 08:00,9,13.63,13.65,13.6,13.6,283
20140101|2014-01-09 08:30,9,13.6,13.7,13.59,13.62,3344
20140101|2014-01-09 09:00,9,13.65,13.68,13.59,13.62,3319
20140101|2014-01-09 09:30,9,13.65,13.77,13.58,13.71,5163
20140101|2014-01-09 10:00,9,13.7,13.8,13.65,13.7,3208
20140101|2014-01-09 10:30,9,13.7,13.7,13.6,13.6,2589
20140101|2014-01-09 11:00,9,13.6,13.65,13.55,13.55,986
20140101|2014-01-09 11:30,9,13.57,13.65,13.5,13.55,3498
20140101|2014-01-09 12:00,9,13.55,13.65,13.5,13.55,2102
20140101|2014-01-09 12:30,9,13.56,13.65,13.53,13.63,2328
20140101|2014-01-09 13:00,9,13.65,13.72,13.58,13.58,4243
20140101|2014-01-09 13:30,9,13.6,13.65,13.55,13.6,3581
20140101|2014-01-09 14:00,9,13.65,13.65,13.5,13.53,1684
20140101|2014-01-09 14:30,9,13.5,13.62,13.5,13.59,3815
20140101|2014-01-09 15:00,9,13.55,13.65,13.55,13.65,3720
20140101|2014-01-09 15:30,10,13.65,13.65,13.58,13.6,405
20140101|2014-01-09 16:00,10,13.6,13.63,13.6,13.6,47
20140101|2014-01-10 02:00,10,13.59,13.59,13.5,13.52,18
20140101|2014-01-10 02:30,10,13.5,13.5,13.5,13.5,4
20140101|2014-01-10 03:00,10,13.5,13.5,13.5,13.5,1
20140101|2014-01-10 03:30,10,13.5,13.51,13.45,13.45,117
20140101|2014-01-10 04:00,10,13.45,13.45,13.45,13.45,1
20140101|2014-01-10 04:30,10,13.5,13.5,13.45,13.45,7
20140101|2014-01-10 05:00,10,13.45,13.5,13.45,13.47,6
20140101|2014-01-10 05:30,10,13.45,13.5,13.45,13.5,11
20140101|2014-01-10 06:00,10,13.45,13.5,13.45,13.45,72
20140101|2014-01-10 06:30,10,13.43,13.45,13.4,13.4,587
20140101|2014-01-10 07:00,10,13.43,13.45,13.26,13.36,2002
20140101|2014-01-10 07:30,10,13.37,13.61,13.25,13.35,4742
20140101|2014-01-10 08:00,10,13.35,13.4,13.33,13.4,533
20140101|2014-01-10 08:30,10,13.4,13.47,13.35,13.46,4368
20140101|2014-01-10 09:00,10,13.45,13.6,13.45,13.45,5432
20140101|2014-01-10 09:30,10,13.5,13.53,13.35,13.4,5362
20140101|2014-01-10 10:00,10,13.35,13.5,13.35,13.4,3705
20140101|2014-01-10 10:30,10,13.45,13.5,13.42,13.5,2267
20140101|2014-01-10 11:00,10,13.45,13.5,13.35,13.4,1063
20140101|2014-01-10 11:30,10,13.4,13.4,13.27,13.4,3229
20140101|2014-01-10 12:00,10,13.4,13.45,13.3,13.35,1691
20140101|2014-01-10 12:30,10,13.31,13.35,13.25,13.33,1048
20140101|2014-01-10 13:00,10,13.35,13.35,13.25,13.35,1210
20140101|2014-01-10 13:30,10,13.35,13.35,13.25,13.3,1553
20140101|2014-01-10 14:00,10,13.25,13.31,13.2,13.21,3212
20140101|2014-01-10 14:30,10,13.21,13.25,13.15,13.15,6572
20140101|2014-01-10 15:00,10,13.2,13.25,13.15,13.25,3055
20140101|2014-01-13 02:00,13,13.2,13.3,13.2,13.3,106
20140101|2014-01-13 02:30,13,13.3,13.3,13.3,13.3,21
20140101|2014-01-13 03:00,13,13.25,13.25,13.25,13.25,54
20140101|2014-01-13 04:30,13,13.3,13.3,13.25,13.25,51
20140101|2014-01-13 05:00,13,13.3,13.3,13.3,13.3,82
20140101|2014-01-13 05:30,13,13.3,13.4,13.3,13.35,121
20140101|2014-01-13 06:00,13,13.35,13.4,13.3,13.3,95
20140101|2014-01-13 06:30,13,13.3,13.31,13.26,13.26,59
20140101|2014-01-13 07:00,13,13.3,13.3,13.25,13.3,27
20140101|2014-01-13 07:30,13,13.26,13.3,13.25,13.3,224
20140101|2014-01-13 08:00,13,13.3,13.35,13.2,13.25,773
20140101|2014-01-13 08:30,13,13.25,13.27,13.15,13.2,5251
20140101|2014-01-13 09:00,13,13.2,13.2,13.05,13.09,4871
20140101|2014-01-13 09:30,13,13.05,13.15,13.05,13.1,2663
20140101|2014-01-13 10:00,13,13.1,13.15,12.95,12.95,8138
20140101|2014-01-13 10:30,13,13,13,12.85,12.9,6680
20140101|2014-01-13 11:00,13,12.95,13,12.85,13,8153
20140101|2014-01-13 11:30,13,13,13.15,12.98,13.15,4352
20140101|2014-01-13 12:00,13,13.15,13.35,13.12,13.22,5302
20140101|2014-01-13 12:30,13,13.22,13.35,13.2,13.27,2538
20140101|2014-01-13 13:00,13,13.25,13.4,13.25,13.36,4040
20140101|2014-01-13 13:30,13,13.36,13.65,13.35,13.63,5468
20140101|2014-01-13 14:00,13,13.65,14,13.6,13.95,13058
20140101|2014-01-13 14:30,13,13.95,14.1,13.8,13.8,7966
20140101|2014-01-13 15:00,13,13.83,13.9,13.75,13.75,5568
20140101|2014-01-13 15:30,14,13.75,13.83,13.75,13.81,292
20140101|2014-01-13 16:00,14,13.8,13.81,13.78,13.8,79
20140101|2014-01-14 02:00,14,13.82,13.83,13.75,13.75,62
20140101|2014-01-14 02:30,14,13.75,13.75,13.65,13.69,183
20140101|2014-01-14 03:00,14,13.65,13.7,13.6,13.66,229
20140101|2014-01-14 03:30,14,13.65,13.7,13.6,13.65,72
20140101|2014-01-14 04:00,14,13.67,13.68,13.6,13.65,61
20140101|2014-01-14 04:30,14,13.65,13.67,13.65,13.65,38
20140101|2014-01-14 05:00,14,13.65,13.7,13.65,13.65,56
20140101|2014-01-14 05:30,14,13.6,13.67,13.6,13.67,75
20140101|2014-01-14 06:00,14,13.67,13.7,13.65,13.68,49
20140101|2014-01-14 06:30,14,13.65,13.7,13.6,13.65,370
20140101|2014-01-14 07:00,14,13.65,13.75,13.63,13.72,132
20140101|2014-01-14 07:30,14,13.7,13.75,13.62,13.65,583
20140101|2014-01-14 08:00,14,13.65,13.7,13.6,13.66,376
20140101|2014-01-14 08:30,14,13.7,13.7,13.44,13.47,9452
20140101|2014-01-14 09:00,14,13.45,13.46,13.27,13.35,6454
20140101|2014-01-14 09:30,14,13.35,13.35,13.1,13.11,6738
20140101|2014-01-14 10:00,14,13.1,13.2,12.99,13.06,10344
20140101|2014-01-14 10:30,14,13.06,13.1,13,13,3706
20140101|2014-01-14 11:00,14,13,13.1,13,13.05,2953
20140101|2014-01-14 11:30,14,13.05,13.1,13.03,13.1,1502
20140101|2014-01-14 12:00,14,13.1,13.15,13.05,13.15,1405
20140101|2014-01-14 12:30,14,13.15,13.15,13.08,13.12,2280
20140101|2014-01-14 13:00,14,13.1,13.25,13.1,13.19,3156
20140101|2014-01-14 13:30,14,13.2,13.3,13.15,13.28,2647
20140101|2014-01-14 14:00,14,13.28,13.3,13.1,13.1,3655
20140101|2014-01-14 14:30,14,13.1,13.2,13.07,13.11,4632
20140101|2014-01-14 15:00,14,13.11,13.15,13.05,13.05,4844
20140101|2014-01-14 15:30,15,13.05,13.1,13.05,13.06,92
20140101|2014-01-14 16:00,15,13.06,13.08,13.03,13.08,1070
20140101|2014-01-15 02:00,15,13.05,13.05,13,13,65
20140101|2014-01-15 02:30,15,12.95,13,12.95,12.95,76
20140101|2014-01-15 03:00,15,13.05,13.05,13.03,13.03,217
20140101|2014-01-15 03:30,15,13.02,13.02,13.02,13.02,39
20140101|2014-01-15 04:00,15,13.05,13.1,13.05,13.1,137
20140101|2014-01-15 05:00,15,13.05,13.05,13,13,74
20140101|2014-01-15 05:30,15,13,13.02,12.95,13,35
20140101|2014-01-15 06:00,15,13,13.01,12.98,13,21
20140101|2014-01-15 06:30,15,13,13.03,13,13.02,98
20140101|2014-01-15 07:00,15,13.03,13.05,13,13.02,225
20140101|2014-01-15 07:30,15,13.05,13.1,13,13.05,507
20140101|2014-01-15 08:00,15,13.05,13.1,13.04,13.06,718
20140101|2014-01-15 08:30,15,13.1,13.15,13,13.1,4599
20140101|2014-01-15 09:00,15,13.1,13.15,13.03,13.1,2232
20140101|2014-01-15 09:30,15,13.05,13.15,13.05,13.07,2811
20140101|2014-01-15 10:00,15,13.08,13.1,12.95,13.1,5504
20140101|2014-01-15 10:30,15,13.05,13.15,13.05,13.08,2151
20140101|2014-01-15 11:00,15,13.1,13.1,13,13.05,1499
20140101|2014-01-15 11:30,15,13.05,13.15,13,13.15,2050
20140101|2014-01-15 12:00,15,13.15,13.25,13.1,13.25,1371
20140101|2014-01-15 12:30,15,13.25,13.32,13.2,13.25,2629
20140101|2014-01-15 13:00,15,13.25,13.25,13.12,13.15,1477
20140101|2014-01-15 13:30,15,13.12,13.2,13.1,13.1,1232
20140101|2014-01-15 14:00,15,13.15,13.2,13.1,13.1,1881
20140101|2014-01-15 14:30,15,13.15,13.2,13.1,13.15,1362
20140101|2014-01-15 15:00,15,13.15,13.2,13.1,13.12,1721
20140101|2014-01-15 15:30,16,13.1,13.15,13.1,13.13,568
20140101|2014-01-15 16:00,16,13.14,13.14,13.14,13.14,1
20140101|2014-01-16 02:00,16,13.15,13.15,13.15,13.15,5
20140101|2014-01-16 02:30,16,13.15,13.15,13.15,13.15,46
20140101|2014-01-16 03:00,16,13.15,13.15,13.15,13.15,4
20140101|2014-01-16 03:30,16,13.1,13.15,13.1,13.15,57
20140101|2014-01-16 04:00,16,13.12,13.15,13.12,13.15,4
20140101|2014-01-16 04:30,16,13.15,13.2,13.15,13.2,5
20140101|2014-01-16 05:00,16,13.13,13.15,13.13,13.15,3
20140101|2014-01-16 06:00,16,13.15,13.2,13.15,13.2,83
20140101|2014-01-16 06:30,16,13.2,13.25,13.18,13.23,109
20140101|2014-01-16 07:00,16,13.25,13.25,13.2,13.2,7
20140101|2014-01-16 07:30,16,13.23,13.3,13.2,13.23,405
20140101|2014-01-16 08:00,16,13.24,13.25,13.23,13.25,102
20140101|2014-01-16 08:30,16,13.25,13.35,13.15,13.2,7116
20140101|2014-01-16 09:00,16,13.19,13.28,13.12,13.25,4000
20140101|2014-01-16 09:30,16,13.2,13.5,13.2,13.4,4211
20140101|2014-01-16 10:00,16,13.4,13.45,13.2,13.38,5215
20140101|2014-01-16 10:30,16,13.35,13.47,13.35,13.4,8155
20140101|2014-01-16 11:00,16,13.4,13.45,13.35,13.4,987
20140101|2014-01-16 11:30,16,13.43,13.45,13.4,13.45,680
20140101|2014-01-16 12:00,16,13.45,13.45,13.25,13.33,1534
20140101|2014-01-16 12:30,16,13.3,13.38,13.3,13.38,1671
20140101|2014-01-16 13:00,16,13.37,13.45,13.35,13.38,1749
20140101|2014-01-16 13:30,16,13.38,13.38,13.25,13.3,914
20140101|2014-01-16 14:00,16,13.3,13.36,13.25,13.34,736
20140101|2014-01-16 14:30,16,13.33,13.45,13.3,13.33,1915
20140101|2014-01-16 15:00,16,13.3,13.45,13.3,13.45,4882
20140101|2014-01-16 15:30,17,13.4,13.41,13.35,13.4,332
20140101|2014-01-16 16:00,17,13.43,13.43,13.43,13.43,9
20140101|2014-01-17 02:00,17,13.4,13.44,13.35,13.35,7
20140101|2014-01-17 02:30,17,13.35,13.45,13.35,13.45,58
20140101|2014-01-17 03:00,17,13.4,13.45,13.38,13.38,36
20140101|2014-01-17 03:30,17,13.35,13.35,13.3,13.3,68
20140101|2014-01-17 04:00,17,13.33,13.33,13.25,13.25,78
20140101|2014-01-17 04:30,17,13.25,13.25,13.25,13.25,1
20140101|2014-01-17 05:00,17,13.3,13.3,13.25,13.25,135
20140101|2014-01-17 05:30,17,13.3,13.3,13.3,13.3,30
20140101|2014-01-17 06:00,17,13.3,13.3,13.25,13.3,49
20140101|2014-01-17 06:30,17,13.3,13.35,13.3,13.35,196
20140101|2014-01-17 07:00,17,13.3,13.42,13.3,13.4,939
20140101|2014-01-17 07:30,17,13.4,13.45,13.35,13.38,661
20140101|2014-01-17 08:00,17,13.37,13.45,13.35,13.4,268
20140101|2014-01-17 08:30,17,13.4,13.45,13.28,13.35,3375
20140101|2014-01-17 09:00,17,13.35,13.4,13.2,13.25,3627
20140101|2014-01-17 09:30,17,13.25,13.3,13.1,13.1,6596
20140101|2014-01-17 10:00,17,13.14,13.2,13.1,13.2,1746
20140101|2014-01-17 10:30,17,13.2,13.25,13.13,13.17,2183
20140101|2014-01-17 11:00,17,13.2,13.2,13.1,13.15,905
20140101|2014-01-17 11:30,17,13.15,13.2,13.1,13.17,1175
20140101|2014-01-17 12:00,17,13.2,13.4,13.15,13.3,4921
20140101|2014-01-17 12:30,17,13.33,13.45,13.33,13.35,1499
20140101|2014-01-17 13:00,17,13.35,13.4,13.32,13.37,1595
20140101|2014-01-17 13:30,17,13.37,13.4,13.35,13.4,974
20140101|2014-01-17 14:00,17,13.4,13.5,13.33,13.35,5842
20140101|2014-01-17 14:30,17,13.38,13.5,13.25,13.32,7151
20140101|2014-01-17 15:00,17,13.3,13.45,13.3,13.4,5646
20140101|2014-01-20 02:00,20,13.4,13.4,13.4,13.4,1
20140101|2014-01-20 02:30,20,13.4,13.4,13.3,13.3,17
20140101|2014-01-20 03:00,20,13.35,13.4,13.3,13.4,29
20140101|2014-01-20 03:30,20,13.4,13.45,13.4,13.45,56
20140101|2014-01-20 04:00,20,13.45,13.45,13.38,13.38,90
20140101|2014-01-20 04:30,20,13.4,13.4,13.4,13.4,21
20140101|2014-01-20 05:00,20,13.4,13.4,13.35,13.4,22
20140101|2014-01-20 05:30,20,13.4,13.4,13.35,13.4,32
20140101|2014-01-20 06:00,20,13.4,13.45,13.38,13.45,24
20140101|2014-01-20 06:30,20,13.45,13.45,13.35,13.4,40
20140101|2014-01-20 07:00,20,13.35,13.4,13.35,13.4,32
20140101|2014-01-20 07:30,20,13.4,13.4,13.35,13.4,87
20140101|2014-01-20 08:00,20,13.4,13.4,13.35,13.39,41
20140101|2014-01-20 08:30,20,13.4,13.4,13.35,13.4,15
20140101|2014-01-20 09:00,20,13.35,13.35,13.24,13.3,421
20140101|2014-01-20 09:30,20,13.3,13.3,13.28,13.3,273
20140101|2014-01-20 10:00,20,13.3,13.3,13,13.05,1412
20140101|2014-01-21 02:00,21,13.1,13.11,13,13,158
20140101|2014-01-21 02:30,21,13,13,12.9,12.95,480
20140101|2014-01-21 03:00,21,12.95,12.96,12.95,12.95,86
20140101|2014-01-21 03:30,21,12.95,12.95,12.95,12.95,33
20140101|2014-01-21 04:00,21,12.95,12.95,12.93,12.93,9
20140101|2014-01-21 04:30,21,12.9,12.94,12.9,12.93,28
20140101|2014-01-21 05:00,21,12.9,12.9,12.9,12.9,12
20140101|2014-01-21 05:30,21,12.93,12.95,12.91,12.92,68
20140101|2014-01-21 06:00,21,12.92,12.95,12.9,12.94,20
20140101|2014-01-21 06:30,21,12.93,12.95,12.9,12.93,411
20140101|2014-01-21 07:00,21,12.95,12.95,12.9,12.9,353
20140101|2014-01-21 07:30,21,12.95,13,12.9,13,515
20140101|2014-01-21 08:00,21,12.97,13,12.93,12.98,617
20140101|2014-01-21 08:30,21,13,13.02,12.83,12.95,6791
20140101|2014-01-21 09:00,21,12.95,13.21,12.92,13.1,4301
20140101|2014-01-21 09:30,21,13.15,13.25,13.05,13.08,3647
20140101|2014-01-21 10:00,21,13.08,13.37,12.99,13.26,7098
20140101|2014-01-21 10:30,21,13.25,13.32,13.18,13.25,2439
20140101|2014-01-21 11:00,21,13.26,13.4,13.15,13.2,2220
20140101|2014-01-21 11:30,21,13.2,13.21,13.1,13.1,1734
20140101|2014-01-21 12:00,21,13.12,13.15,13.05,13.11,3127
20140101|2014-01-21 12:30,21,13.1,13.11,13.03,13.07,3875
20140101|2014-01-21 13:00,21,13.05,13.11,13.04,13.1,2592
20140101|2014-01-21 13:30,21,13.07,13.15,12.99,13.05,3258
20140101|2014-01-21 14:00,21,13.05,13.2,13.02,13.2,2798
20140101|2014-01-21 14:30,21,13.2,13.2,13.05,13.13,4423
20140101|2014-01-21 15:00,21,13.13,13.25,13.05,13.25,8047
20140201|2013-05-29 07:00,29,18.65,20.4,18.65,20.4,2
20140201|2013-05-29 11:30,29,19.99,20.01,19.99,20.01,30
20140201|2013-05-29 12:00,29,20.03,20.07,20.01,20.03,56
20140201|2013-05-29 12:30,29,19.95,19.98,19.94,19.95,64
20140201|2013-05-29 14:00,29,19.9,19.92,19.9,19.92,2
20140201|2013-05-29 14:30,29,19.9,19.95,19.88,19.95,13
20140201|2013-05-29 15:00,29,20,20.05,20,20.04,23
20140201|2013-05-30 10:00,30,20.25,20.25,20.25,20.25,1
20140201|2013-05-30 10:30,30,20.23,20.23,20.23,20.23,2
20140201|2013-05-30 12:30,30,20.05,20.07,20.05,20.06,20
20140201|2013-05-30 13:00,30,20.05,20.06,20.01,20.04,23
20140201|2013-05-30 13:30,30,19.96,19.96,19.96,19.96,1
20140201|2013-05-30 14:30,30,20.05,20.05,20.03,20.05,19
20140201|2013-05-31 09:00,31,20.14,20.21,20.14,20.2,15
20140201|2013-05-31 09:30,31,20.15,20.15,20.15,20.15,23
20140201|2013-05-31 11:00,31,20.1,20.15,20.08,20.15,59
20140201|2013-05-31 11:30,31,20.15,20.15,20.15,20.15,10
20140201|2013-05-31 12:00,31,20.15,20.17,20.15,20.15,11
20140201|2013-05-31 12:30,31,20.2,20.2,20.2,20.2,12
20140201|2013-05-31 13:00,31,20.2,20.22,20.2,20.2,41
20140201|2013-05-31 13:30,31,20.2,20.25,20.2,20.25,35
20140201|2013-05-31 14:00,31,20.25,20.25,20.2,20.2,49
20140201|2013-05-31 14:30,31,20.3,20.4,20.28,20.37,94
20140201|2013-05-31 15:00,31,20.4,20.45,20.4,20.45,50
20140201|2013-06-03 07:30,3,20.3,20.3,20.29,20.3,10
20140201|2013-06-03 08:30,3,20.3,20.5,20.27,20.5,291
20140201|2013-06-03 09:00,3,20.5,20.5,20.5,20.5,6
20140201|2013-06-03 09:30,3,20.65,20.66,20.6,20.6,20
20140201|2013-06-03 10:00,3,20.6,20.61,20.55,20.6,268
20140201|2013-06-03 10:30,3,20.65,20.7,20.65,20.7,6
20140201|2013-06-03 11:00,3,20.75,20.75,20.73,20.73,6
20140201|2013-06-03 11:30,3,20.71,20.71,20.65,20.65,19
20140201|2013-06-03 12:30,3,20.69,20.69,20.69,20.69,3
20140201|2013-06-03 13:30,3,20.65,20.65,20.65,20.65,1
20140201|2013-06-03 14:30,3,20.53,20.55,20.46,20.53,17
20140201|2013-06-03 15:00,3,20.5,20.7,20.45,20.55,37
20140201|2013-06-04 09:00,4,20.53,20.6,20.53,20.6,31
20140201|2013-06-04 09:30,4,20.53,20.55,20.5,20.55,17
20140201|2013-06-04 10:00,4,20.55,20.55,20.5,20.5,14
20140201|2013-06-04 10:30,4,20.6,20.65,20.6,20.65,10
20140201|2013-06-04 11:00,4,20.6,20.6,20.6,20.6,11
20140201|2013-06-04 11:30,4,20.6,20.61,20.6,20.61,2
20140201|2013-06-04 12:00,4,20.6,20.61,20.55,20.6,29
20140201|2013-06-04 14:00,4,20.75,20.75,20.75,20.75,1
20140201|2013-06-05 08:00,5,20.79,20.79,20.79,20.79,7
20140201|2013-06-05 09:30,5,20.8,20.85,20.75,20.8,102
20140201|2013-06-05 10:00,5,20.8,20.8,20.75,20.8,43
20140201|2013-06-05 12:00,5,20.91,20.91,20.91,20.91,4
20140201|2013-06-05 12:30,5,20.82,20.82,20.82,20.82,1
20140201|2013-06-05 13:30,5,20.88,20.9,20.88,20.9,2
20140201|2013-06-05 14:00,5,20.9,20.9,20.89,20.9,28
20140201|2013-06-05 14:30,5,20.83,20.83,20.82,20.82,6
20140201|2013-06-05 15:00,5,20.8,20.9,20.78,20.85,106
20140201|2013-06-06 07:00,6,20.82,20.82,20.82,20.82,1
20140201|2013-06-06 08:00,6,20.92,20.92,20.92,20.92,2
20140201|2013-06-06 09:00,6,20.94,20.94,20.94,20.94,10
20140201|2013-06-06 10:00,6,20.92,20.92,20.89,20.89,6
20140201|2013-06-06 11:00,6,20.99,21.15,20.99,21.15,6
20140201|2013-06-06 12:00,6,21.09,21.09,21.09,21.09,1
20140201|2013-06-06 12:30,6,21,21,21,21,3
20140201|2013-06-06 13:30,6,21.07,21.07,20.97,20.97,4
20140201|2013-06-06 14:00,6,20.95,21,20.9,21,10
20140201|2013-06-06 14:30,6,20.86,20.86,20.86,20.86,2
20140201|2013-06-06 15:00,6,20.7,20.75,20.7,20.75,11
20140201|2013-06-07 07:00,7,20.73,20.85,20.53,20.59,178
20140201|2013-06-07 07:30,7,20.5,20.53,20.35,20.48,125
20140201|2013-06-07 08:00,7,20.5,20.5,20.5,20.5,10
20140201|2013-06-07 08:30,7,20.5,20.65,20.45,20.45,43
20140201|2013-06-07 09:00,7,20.45,20.47,20.35,20.35,63
20140201|2013-06-07 10:00,7,20.49,20.49,20.49,20.49,2
20140201|2013-06-07 15:00,7,20.5,20.5,20.5,20.5,5
20140201|2013-06-10 10:30,10,20.35,20.35,20.35,20.35,18
20140201|2013-06-10 11:30,10,20.4,20.4,20.4,20.4,13
20140201|2013-06-10 12:00,10,20.46,20.46,20.35,20.4,23
20140201|2013-06-10 12:30,10,20.5,20.55,20.4,20.55,25
20140201|2013-06-10 14:00,10,20.44,20.47,20.44,20.47,63
20140201|2013-06-10 14:30,10,20.45,20.46,20.35,20.35,146
20140201|2013-06-10 15:00,10,20.39,20.4,20.3,20.33,66
20140201|2013-06-11 08:30,11,20.65,20.7,20.65,20.7,14
20140201|2013-06-11 09:00,11,20.55,20.55,20.52,20.52,5
20140201|2013-06-11 13:30,11,20.76,20.8,20.76,20.8,12
20140201|2013-06-11 14:00,11,20.8,20.81,20.8,20.81,4
20140201|2013-06-11 14:30,11,20.95,20.95,20.91,20.91,8
20140201|2013-06-11 15:00,11,20.85,20.85,20.79,20.8,107
20140201|2013-06-12 07:00,12,20.65,20.65,20.58,20.58,17
20140201|2013-06-12 07:30,12,20.6,20.61,20.56,20.59,57
20140201|2013-06-12 08:30,12,20.6,20.7,20.5,20.7,226
20140201|2013-06-12 09:00,12,20.7,20.75,20.65,20.65,147
20140201|2013-06-12 09:30,12,20.6,20.65,20.5,20.65,101
20140201|2013-06-12 10:00,12,20.92,20.92,20.85,20.85,10
20140201|2013-06-12 13:00,12,21.1,21.1,21.1,21.1,1
20140201|2013-06-12 13:30,12,21.1,21.1,21.1,21.1,40
20140201|2013-06-12 14:00,12,21.2,21.3,21.18,21.3,60
20140201|2013-06-12 14:30,12,21.3,21.31,21.25,21.25,25
20140201|2013-06-12 15:00,12,21.3,21.3,21.3,21.3,1
20140201|2013-06-13 07:00,13,21.3,21.3,21.26,21.26,28
20140201|2013-06-13 07:30,13,21.26,21.26,21.26,21.26,2
20140201|2013-06-13 08:00,13,21.2,21.2,21.2,21.2,6
20140201|2013-06-13 08:30,13,21.14,21.15,21.09,21.14,43
20140201|2013-06-13 09:30,13,21.04,21.05,21.01,21.05,19
20140201|2013-06-13 10:00,13,21.05,21.05,21.01,21.01,15
20140201|2013-06-13 10:30,13,21.1,21.12,21.1,21.12,19
20140201|2013-06-13 11:00,13,21.15,21.15,21.15,21.15,13
20140201|2013-06-13 11:30,13,21.05,21.05,21.05,21.05,25
20140201|2013-06-13 12:00,13,21.02,21.08,21,21,30
20140201|2013-06-13 13:30,13,21.05,21.15,21.05,21.06,55
20140201|2013-06-13 14:00,13,21,21,21,21,13
20140201|2013-06-13 14:30,13,20.95,20.97,20.85,20.9,31
20140201|2013-06-13 15:00,13,20.94,20.94,20.94,20.94,1
20140201|2013-06-14 07:00,14,21.02,21.06,21.02,21.06,5
20140201|2013-06-14 09:00,14,20.9,21.01,20.9,20.97,4
20140201|2013-06-14 11:00,14,21.21,21.21,21.18,21.2,4
20140201|2013-06-14 11:30,14,21.25,21.25,21.25,21.25,10
20140201|2013-06-14 12:30,14,21.4,21.75,21.3,21.38,118
20140201|2013-06-14 13:30,14,21.25,21.25,21.25,21.25,7
20140201|2013-06-14 14:00,14,21.16,21.16,21.16,21.16,4
20140201|2013-06-14 14:30,14,21.25,21.36,21.25,21.36,3
20140201|2013-06-14 15:00,14,21.4,21.45,21.4,21.4,49
20140201|2013-06-17 08:30,17,21.16,21.16,21.16,21.16,1
20140201|2013-06-17 09:00,17,21.2,21.24,21.18,21.22,9
20140201|2013-06-17 09:30,17,21.11,21.11,21.05,21.05,41
20140201|2013-06-17 10:00,17,21.02,21.05,21.02,21.05,29
20140201|2013-06-17 12:30,17,21.12,21.13,21.12,21.13,10
20140201|2013-06-17 13:00,17,21.18,21.33,21.18,21.33,2
20140201|2013-06-17 14:30,17,21.15,21.15,21.15,21.15,2
20140201|2013-06-17 15:00,17,21.2,21.2,21.19,21.19,2
20140201|2013-06-18 07:00,18,21.35,21.35,21.35,21.35,2
20140201|2013-06-18 10:00,18,21.15,21.15,21.1,21.15,12
20140201|2013-06-18 14:30,18,21.2,21.25,21.2,21.25,7
20140201|2013-06-18 15:00,18,21.2,21.25,21.2,21.25,56
20140201|2013-06-19 08:30,19,21.35,21.4,21.35,21.39,7
20140201|2013-06-19 09:00,19,21.4,21.4,21.35,21.35,4
20140201|2013-06-19 09:30,19,21.15,21.25,21.15,21.2,5
20140201|2013-06-19 10:30,19,21,21,21,21,17
20140201|2013-06-19 11:30,19,20.9,20.94,20.9,20.91,19
20140201|2013-06-19 12:00,19,20.95,20.95,20.89,20.92,58
20140201|2013-06-19 12:30,19,20.9,20.9,20.87,20.87,31
20140201|2013-06-19 13:00,19,20.85,20.85,20.68,20.84,38
20140201|2013-06-19 13:30,19,20.85,21.05,20.75,21.05,96
20140201|2013-06-19 14:00,19,21.14,21.19,20.95,21,42
20140201|2013-06-19 14:30,19,20.95,21.21,20.95,21.2,52
20140201|2013-06-19 15:00,19,21.2,21.2,21.2,21.2,1
20140201|2013-06-20 08:00,20,21.5,21.7,21.5,21.65,13
20140201|2013-06-20 08:30,20,21.7,21.8,21.52,21.54,79
20140201|2013-06-20 09:00,20,21.55,21.67,21.55,21.6,31
20140201|2013-06-20 09:30,20,21.7,21.85,21.5,21.6,88
20140201|2013-06-20 10:00,20,21.6,21.8,21.6,21.75,13
20140201|2013-06-20 10:30,20,21.7,21.7,21.7,21.7,2
20140201|2013-06-20 11:00,20,21.55,21.6,21.52,21.55,6
20140201|2013-06-20 11:30,20,21.55,21.66,21.53,21.66,20
20140201|2013-06-20 13:00,20,21.65,22,21.65,22,24
20140201|2013-06-20 13:30,20,22.05,22.05,21.9,22.05,14
20140201|2013-06-20 14:00,20,22,22,21.8,21.9,17
20140201|2013-06-20 14:30,20,21.95,22.23,21.89,21.95,68
20140201|2013-06-20 15:00,20,21.97,21.97,21.85,21.85,10
20140201|2013-06-21 07:00,21,21.4,21.43,21.35,21.43,12
20140201|2013-06-21 07:30,21,21.45,21.52,21.45,21.5,6
20140201|2013-06-21 08:00,21,21.45,21.45,21.45,21.45,1
20140201|2013-06-21 08:30,21,21.48,21.48,21.48,21.48,4
20140201|2013-06-21 09:00,21,21.8,22,21.8,22,8
20140201|2013-06-21 09:30,21,22.2,22.2,21.89,21.9,77
20140201|2013-06-21 10:00,21,21.84,22.1,21.84,22.1,22
20140201|2013-06-21 10:30,21,22.11,22.15,22.07,22.15,10
20140201|2013-06-21 11:00,21,21.95,22,21.95,22,11
20140201|2013-06-21 12:00,21,21.6,21.65,21.6,21.65,2
20140201|2013-06-21 12:30,21,21.6,21.7,21.55,21.7,11
20140201|2013-06-21 13:00,21,21.7,21.7,21.7,21.7,1
20140201|2013-06-21 13:30,21,21.55,21.55,21.54,21.54,7
20140201|2013-06-21 14:00,21,21.48,21.57,21.48,21.5,24
20140201|2013-06-21 14:30,21,21.49,21.64,21.49,21.63,58
20140201|2013-06-21 15:00,21,21.75,21.75,21.75,21.75,1
20140201|2013-06-24 07:00,24,22.15,22.15,22.15,22.15,1
20140201|2013-06-24 08:00,24,22.15,22.23,22.15,22.23,5
20140201|2013-06-24 08:30,24,22.25,22.5,22.2,22.27,73
20140201|2013-06-24 09:00,24,22.45,22.45,22.3,22.3,10
20140201|2013-06-24 09:30,24,22.3,22.3,22,22.08,8
20140201|2013-06-24 10:00,24,22.1,22.25,22.1,22.25,11
20140201|2013-06-24 10:30,24,22.25,22.25,22.15,22.25,18
20140201|2013-06-24 11:00,24,22.15,22.3,22.1,22.25,16
20140201|2013-06-24 11:30,24,22.25,22.25,22.13,22.15,51
20140201|2013-06-24 12:00,24,22.2,22.25,22.15,22.15,13
20140201|2013-06-24 12:30,24,22.15,22.3,22.1,22.1,29
20140201|2013-06-24 13:00,24,22.2,22.22,22.05,22.05,12
20140201|2013-06-24 13:30,24,22.15,22.15,22.15,22.15,2
20140201|2013-06-24 14:00,24,22.15,22.3,22.15,22.3,5
20140201|2013-06-24 14:30,24,22.3,22.4,22.3,22.4,37
20140201|2013-06-24 15:00,24,22.4,22.4,22.3,22.3,2
20140201|2013-06-25 07:00,25,21.95,21.95,21.95,21.95,1
20140201|2013-06-25 07:30,25,21.9,21.93,21.9,21.93,13
20140201|2013-06-25 08:00,25,21.9,21.9,21.9,21.9,3
20140201|2013-06-25 08:30,25,21.95,22.25,21.9,22.25,43
20140201|2013-06-25 09:00,25,22.25,22.3,22.2,22.2,14
20140201|2013-06-25 09:30,25,22.15,22.15,22.15,22.15,2
20140201|2013-06-25 10:00,25,22.05,22.2,22.05,22.2,17
20140201|2013-06-25 10:30,25,22.25,22.26,22.25,22.26,7
20140201|2013-06-25 11:00,25,22.25,22.25,22.22,22.23,4
20140201|2013-06-25 11:30,25,22.25,22.25,22.25,22.25,5
20140201|2013-06-25 12:00,25,22.3,22.3,22.3,22.3,5
20140201|2013-06-25 12:30,25,22.35,22.37,22.34,22.37,13
20140201|2013-06-25 13:00,25,22.25,22.25,22.25,22.25,1
20140201|2013-06-25 13:30,25,22.31,22.32,22.31,22.32,7
20140201|2013-06-25 14:00,25,22.35,22.35,22.3,22.32,12
20140201|2013-06-25 14:30,25,22.25,22.25,22.19,22.2,27
20140201|2013-06-25 15:00,25,22.24,22.35,22.24,22.35,5
20140201|2013-06-26 08:00,26,22.15,22.15,22.1,22.1,6
20140201|2013-06-26 08:30,26,22.17,22.2,22.15,22.2,8
20140201|2013-06-26 09:00,26,22.2,22.24,22.19,22.23,17
20140201|2013-06-26 09:30,26,22.23,22.25,22.23,22.25,3
20140201|2013-06-26 10:00,26,22.3,22.35,22.25,22.25,19
20140201|2013-06-26 12:00,26,22.25,22.25,22.25,22.25,2
20140201|2013-06-26 12:30,26,22.2,22.2,22.2,22.2,5
20140201|2013-06-26 14:00,26,22.3,22.3,22.3,22.3,7
20140201|2013-06-26 14:30,26,22.2,22.2,22.2,22.2,1
20140201|2013-06-26 15:00,26,22.25,22.35,22.25,22.35,9
20140201|2013-06-27 07:00,27,22.15,22.17,22.15,22.16,28
20140201|2013-06-27 07:30,27,22.15,22.17,22.1,22.14,31
20140201|2013-06-27 08:00,27,22.1,22.11,22.1,22.1,9
20140201|2013-06-27 08:30,27,22.2,22.2,22.15,22.15,8
20140201|2013-06-27 09:00,27,22.1,22.1,22.1,22.1,40
20140201|2013-06-27 09:30,27,22.13,22.14,22.13,22.14,20
20140201|2013-06-27 10:00,27,22.1,22.11,22.1,22.1,33
20140201|2013-06-27 11:00,27,22.15,22.15,22.15,22.15,2
20140201|2013-06-27 12:30,27,22.05,22.05,22,22,4
20140201|2013-06-27 13:00,27,22.03,22.03,22,22,43
20140201|2013-06-27 13:30,27,22,22.02,22,22.02,46
20140201|2013-06-27 14:00,27,22,22,22,22,14
20140201|2013-06-27 14:30,27,22.01,22.02,22.01,22.02,9
20140201|2013-06-27 15:00,27,22.04,22.04,22,22.03,68
20140201|2013-06-28 07:00,28,22,22.1,22,22.1,4
20140201|2013-06-28 07:30,28,22.1,22.1,22.1,22.1,5
20140201|2013-06-28 08:00,28,22.1,22.15,22.08,22.15,13
20140201|2013-06-28 08:30,28,22.2,22.25,22.15,22.25,22
20140201|2013-06-28 09:00,28,22.23,22.26,22.23,22.26,12
20140201|2013-06-28 09:30,28,22.1,22.1,22,22,5
20140201|2013-06-28 10:00,28,21.85,21.95,21.85,21.95,61
20140201|2013-06-28 10:30,28,21.95,21.97,21.8,21.8,90
20140201|2013-06-28 11:00,28,21.85,22,21.85,21.97,5
20140201|2013-06-28 11:30,28,21.9,21.9,21.9,21.9,1
20140201|2013-06-28 12:00,28,21.9,21.9,21.9,21.9,1
20140201|2013-06-28 12:30,28,21.85,21.87,21.83,21.83,37
20140201|2013-06-28 13:00,28,21.85,21.88,21.85,21.88,11
20140201|2013-06-28 13:30,28,21.85,21.85,21.84,21.84,8
20140201|2013-06-28 14:00,28,21.9,21.95,21.89,21.9,36
20140201|2013-06-28 14:30,28,21.85,22.03,21.85,22.03,59
20140201|2013-06-28 15:00,28,22.1,22.1,22.05,22.05,12
20140201|2013-07-01 07:30,1,21.9,21.92,21.89,21.92,6
20140201|2013-07-01 08:00,1,21.9,21.9,21.9,21.9,2
20140201|2013-07-01 08:30,1,21.9,21.95,21.7,21.7,41
20140201|2013-07-01 09:00,1,21.55,21.65,21.55,21.65,36
20140201|2013-07-01 09:30,1,21.65,21.65,21.65,21.65,1
20140201|2013-07-01 10:00,1,21.65,21.65,21.6,21.63,5
20140201|2013-07-01 10:30,1,21.6,21.6,21.6,21.6,1
20140201|2013-07-01 11:00,1,21.6,21.61,21.6,21.6,14
20140201|2013-07-01 11:30,1,21.6,21.65,21.6,21.61,13
20140201|2013-07-01 12:30,1,21.6,21.65,21.59,21.64,14
20140201|2013-07-01 13:00,1,21.65,21.69,21.64,21.69,13
20140201|2013-07-01 14:00,1,21.6,21.65,21.6,21.6,14
20140201|2013-07-01 14:30,1,21.65,21.7,21.65,21.65,10
20140201|2013-07-01 15:00,1,21.7,21.8,21.7,21.8,6
20140201|2013-07-02 07:00,2,21.7,21.7,21.7,21.7,1
20140201|2013-07-02 07:30,2,21.75,21.75,21.75,21.75,1
20140201|2013-07-02 08:30,2,21.75,21.75,21.65,21.65,19
20140201|2013-07-02 09:00,2,21.65,21.65,21.59,21.61,22
20140201|2013-07-02 10:00,2,21.6,21.6,21.6,21.6,10
20140201|2013-07-02 11:00,2,21.6,21.66,21.59,21.65,11
20140201|2013-07-02 11:30,2,21.65,21.65,21.65,21.65,1
20140201|2013-07-02 12:00,2,21.65,21.65,21.65,21.65,3
20140201|2013-07-02 12:30,2,21.7,21.75,21.7,21.74,5
20140201|2013-07-02 13:00,2,21.85,21.95,21.83,21.95,11
20140201|2013-07-02 13:30,2,21.95,21.98,21.87,21.88,12
20140201|2013-07-02 14:00,2,21.9,21.94,21.85,21.94,12
20140201|2013-07-02 14:30,2,21.95,22,21.85,21.85,29
20140201|2013-07-02 15:00,2,21.9,21.95,21.9,21.95,8
20140201|2013-07-03 07:00,3,21.95,22,21.95,21.95,5
20140201|2013-07-03 07:30,3,21.9,21.95,21.9,21.95,7
20140201|2013-07-03 08:00,3,22,22,22,22,15
20140201|2013-07-03 08:30,3,22.05,22.05,21.9,21.95,50
20140201|2013-07-03 09:00,3,21.95,22.04,21.87,21.87,62
20140201|2013-07-03 09:30,3,21.9,21.94,21.9,21.94,2
20140201|2013-07-03 10:00,3,21.91,21.91,21.85,21.85,30
20140201|2013-07-03 10:30,3,21.82,21.82,21.82,21.82,1
20140201|2013-07-03 11:00,3,21.75,21.8,21.75,21.8,8
20140201|2013-07-03 11:30,3,21.75,21.9,21.75,21.9,46
20140201|2013-07-03 12:00,3,21.9,21.95,21.9,21.95,14
20140201|2013-07-05 07:00,5,21.7,21.7,21.6,21.6,10
20140201|2013-07-05 07:30,5,21.62,21.7,21.6,21.7,11
20140201|2013-07-05 08:00,5,21.8,21.84,21.8,21.8,6
20140201|2013-07-05 08:30,5,21.75,21.77,21.65,21.65,19
20140201|2013-07-05 09:00,5,21.7,21.82,21.68,21.82,26
20140201|2013-07-05 09:30,5,21.85,21.85,21.7,21.7,5
20140201|2013-07-05 10:00,5,21.65,21.7,21.65,21.7,34
20140201|2013-07-05 10:30,5,21.75,21.75,21.7,21.7,5
20140201|2013-07-05 11:00,5,21.6,21.6,21.6,21.6,1
20140201|2013-07-05 11:30,5,21.6,21.65,21.6,21.62,22
20140201|2013-07-05 12:00,5,21.62,21.62,21.6,21.61,7
20140201|2013-07-05 12:30,5,21.58,21.58,21.58,21.58,4
20140201|2013-07-05 13:00,5,21.6,21.62,21.57,21.57,7
20140201|2013-07-05 13:30,5,21.55,21.55,21.55,21.55,1
20140201|2013-07-05 14:30,5,21.55,21.55,21.55,21.55,3
20140201|2013-07-05 15:00,5,21.5,21.54,21.5,21.5,30
20140201|2013-07-08 07:00,8,21.4,21.4,21.38,21.38,10
20140201|2013-07-08 08:00,8,21.4,21.42,21.39,21.39,7
20140201|2013-07-08 08:30,8,21.45,21.45,21.3,21.37,14
20140201|2013-07-08 09:00,8,21.35,21.35,21.27,21.32,27
20140201|2013-07-08 09:30,8,21.3,21.3,21.25,21.27,25
20140201|2013-07-08 10:00,8,21.25,21.25,21.25,21.25,7
20140201|2013-07-08 10:30,8,21.25,21.27,21.2,21.2,67
20140201|2013-07-08 11:00,8,21.2,21.25,21.2,21.25,19
20140201|2013-07-08 11:30,8,21.2,21.2,21.15,21.15,39
20140201|2013-07-08 12:00,8,21.15,21.15,21.15,21.15,4
20140201|2013-07-08 12:30,8,21.15,21.2,21.15,21.15,11
20140201|2013-07-08 13:00,8,21.13,21.13,21.13,21.13,4
20140201|2013-07-08 14:00,8,21.05,21.05,21.04,21.04,35
20140201|2013-07-08 15:00,8,20.93,20.93,20.93,20.93,15
20140201|2013-07-09 07:30,9,20.75,20.75,20.75,20.75,3
20140201|2013-07-09 08:00,9,20.7,20.7,20.7,20.7,1
20140201|2013-07-09 08:30,9,20.65,20.65,20.62,20.62,32
20140201|2013-07-09 09:00,9,20.65,20.75,20.65,20.65,32
20140201|2013-07-09 09:30,9,20.65,20.68,20.65,20.65,51
20140201|2013-07-09 10:00,9,20.66,20.69,20.6,20.6,138
20140201|2013-07-09 10:30,9,20.6,20.6,20.57,20.57,14
20140201|2013-07-09 11:00,9,20.5,20.53,20.5,20.53,9
20140201|2013-07-09 12:00,9,20.55,20.57,20.55,20.55,23
20140201|2013-07-09 12:30,9,20.6,20.6,20.57,20.57,52
20140201|2013-07-09 13:00,9,20.55,20.57,20.55,20.57,22
20140201|2013-07-09 13:30,9,20.57,20.58,20.57,20.58,2
20140201|2013-07-09 14:00,9,20.55,20.57,20.55,20.55,45
20140201|2013-07-09 14:30,9,20.55,20.64,20.54,20.62,22
20140201|2013-07-09 15:00,9,20.77,20.78,20.77,20.77,3
20140201|2013-07-10 07:00,10,20.7,20.7,20.65,20.65,5
20140201|2013-07-10 07:30,10,20.65,20.65,20.65,20.65,2
20140201|2013-07-10 08:30,10,20.6,20.62,20.5,20.59,43
20140201|2013-07-10 09:00,10,20.6,20.6,20.6,20.6,7
20140201|2013-07-10 09:30,10,20.6,20.6,20.6,20.6,2
20140201|2013-07-10 10:00,10,20.6,20.6,20.6,20.6,8
20140201|2013-07-10 10:30,10,20.6,20.6,20.6,20.6,3
20140201|2013-07-10 11:00,10,20.57,20.6,20.55,20.58,83
20140201|2013-07-10 11:30,10,20.58,20.58,20.58,20.58,27
20140201|2013-07-10 12:00,10,20.58,20.6,20.58,20.6,63
20140201|2013-07-10 12:30,10,20.6,20.6,20.58,20.58,7
20140201|2013-07-10 13:00,10,20.55,20.55,20.49,20.5,21
20140201|2013-07-10 13:30,10,20.55,20.55,20.55,20.55,72
20140201|2013-07-10 14:00,10,20.6,20.6,20.55,20.55,12
20140201|2013-07-10 14:30,10,20.5,20.5,20.5,20.5,11
20140201|2013-07-10 15:00,10,20.5,20.5,20.45,20.45,31
20140201|2013-07-11 07:00,11,20.25,20.25,20.1,20.1,45
20140201|2013-07-11 08:00,11,20.15,20.15,20.15,20.15,5
20140201|2013-07-11 08:30,11,20.14,20.2,19.95,20.2,103
20140201|2013-07-11 09:00,11,20.3,20.31,20.24,20.24,67
20140201|2013-07-11 10:00,11,20.2,20.25,20.2,20.2,3
20140201|2013-07-11 10:30,11,20.2,20.21,20.2,20.21,7
20140201|2013-07-11 11:00,11,20.2,20.21,20.2,20.2,5
20140201|2013-07-11 11:30,11,20.2,20.2,20.2,20.2,3
20140201|2013-07-11 12:00,11,20.18,20.2,20.18,20.2,5
20140201|2013-07-11 14:30,11,20.2,20.22,20.14,20.2,201
20140201|2013-07-11 15:00,11,20.2,20.3,20.2,20.25,14
20140201|2013-07-12 07:00,12,20.1,20.1,20.1,20.1,2
20140201|2013-07-12 07:30,12,20.09,20.1,20.09,20.1,17
20140201|2013-07-12 08:30,12,20.1,20.3,20,20.3,85
20140201|2013-07-12 09:00,12,20.25,20.27,20.25,20.25,6
20140201|2013-07-12 09:30,12,20.25,20.27,20.25,20.27,6
20140201|2013-07-12 10:00,12,20.25,20.28,20.23,20.28,37
20140201|2013-07-12 10:30,12,20.25,20.27,20.25,20.25,5
20140201|2013-07-12 11:00,12,20.28,20.32,20.27,20.27,46
20140201|2013-07-12 11:30,12,20.3,20.32,20.28,20.31,51
20140201|2013-07-12 12:00,12,20.31,20.32,20.28,20.28,49
20140201|2013-07-12 12:30,12,20.29,20.29,20.25,20.28,9
20140201|2013-07-12 13:00,12,20.29,20.3,20.29,20.3,2
20140201|2013-07-12 13:30,12,20.3,20.3,20.3,20.3,1
20140201|2013-07-12 14:00,12,20.32,20.35,20.32,20.35,18
20140201|2013-07-12 14:30,12,20.35,20.37,20.3,20.31,9
20140201|2013-07-12 15:00,12,20.3,20.36,20.3,20.36,38
20140201|2013-07-15 07:00,15,20.25,20.25,20.2,20.2,4
20140201|2013-07-15 08:00,15,20.15,20.15,20.15,20.15,1
20140201|2013-07-15 08:30,15,20.2,20.3,20.1,20.15,72
20140201|2013-07-15 09:00,15,20.1,20.12,20.1,20.12,2
20140201|2013-07-15 09:30,15,20.15,20.15,20.13,20.15,7
20140201|2013-07-15 10:00,15,20.13,20.13,20.1,20.11,13
20140201|2013-07-15 10:30,15,20.1,20.1,20.05,20.07,7
20140201|2013-07-15 11:00,15,20.05,20.07,20.05,20.07,7
20140201|2013-07-15 13:30,15,20.05,20.07,19.98,20,25
20140201|2013-07-15 14:00,15,20.03,20.03,19.94,19.97,29
20140201|2013-07-15 14:30,15,19.97,20,19.97,20,13
20140201|2013-07-15 15:00,15,19.98,20.07,19.98,20.05,27
20140201|2013-07-16 07:30,16,19.99,19.99,19.99,19.99,1
20140201|2013-07-16 08:30,16,19.95,20.1,19.9,20.1,86
20140201|2013-07-16 09:00,16,20.1,20.12,20.05,20.12,26
20140201|2013-07-16 09:30,16,20.1,20.11,20.05,20.11,34
20140201|2013-07-16 10:00,16,20.14,20.17,20.14,20.17,11
20140201|2013-07-16 10:30,16,20.2,20.35,20.2,20.25,36
20140201|2013-07-16 11:00,16,20.25,20.32,20.24,20.32,42
20140201|2013-07-16 11:30,16,20.3,20.4,20.26,20.4,76
20140201|2013-07-16 12:00,16,20.4,20.4,20.39,20.39,30
20140201|2013-07-16 12:30,16,20.4,20.4,20.27,20.27,38
20140201|2013-07-16 13:00,16,20.2,20.2,20.14,20.2,37
20140201|2013-07-16 13:30,16,20.25,20.26,20.25,20.26,2
20140201|2013-07-16 14:00,16,20.35,20.36,20.35,20.36,6
20140201|2013-07-16 14:30,16,20.45,20.46,20.4,20.43,69
20140201|2013-07-16 15:00,16,20.4,20.5,20.4,20.45,132
20140201|2013-07-17 07:00,17,20.3,20.36,20.3,20.3,11
20140201|2013-07-17 07:30,17,20.3,20.3,20.13,20.2,12
20140201|2013-07-17 08:30,17,20.2,20.25,20.15,20.25,85
20140201|2013-07-17 09:00,17,20.2,20.2,20.18,20.18,27
20140201|2013-07-17 09:30,17,20.2,20.3,20.18,20.3,45
20140201|2013-07-17 10:00,17,20.25,20.26,20.17,20.25,27
20140201|2013-07-17 10:30,17,20.27,20.34,20.27,20.33,56
20140201|2013-07-17 11:00,17,20.32,20.35,20.25,20.26,48
20140201|2013-07-17 11:30,17,20.28,20.3,20.25,20.27,14
20140201|2013-07-17 12:00,17,20.3,20.3,20.22,20.22,59
20140201|2013-07-17 12:30,17,20.2,20.25,20.2,20.21,18
20140201|2013-07-17 13:00,17,20.2,20.23,20.18,20.23,32
20140201|2013-07-17 13:30,17,20.25,20.25,20.19,20.25,37
20140201|2013-07-17 14:00,17,20.2,20.2,20.11,20.11,52
20140201|2013-07-17 14:30,17,20.11,20.13,20.07,20.08,79
20140201|2013-07-17 15:00,17,20.1,20.15,20.05,20.15,228
20140201|2013-07-17 15:30,17,20.14,20.14,20.13,20.13,103
20140201|2013-07-18 07:00,18,20.1,20.1,20.1,20.1,2
20140201|2013-07-18 07:30,18,20.1,20.12,20.07,20.12,15
20140201|2013-07-18 08:00,18,20.1,20.15,20.1,20.15,7
20140201|2013-07-18 08:30,18,20.15,20.15,20.05,20.09,86
20140201|2013-07-18 09:00,18,20.07,20.08,19.85,19.86,70
20140201|2013-07-18 09:30,18,19.88,19.92,19.88,19.92,50
20140201|2013-07-18 10:00,18,19.92,20.05,19.92,20.05,23
20140201|2013-07-18 10:30,18,20.05,20.05,19.95,19.99,28
20140201|2013-07-18 11:00,18,20,20.01,20,20,27
20140201|2013-07-18 11:30,18,19.99,20.05,19.99,20.05,62
20140201|2013-07-18 12:00,18,20.08,20.1,20.05,20.1,19
20140201|2013-07-18 12:30,18,20.09,20.09,20.02,20.05,42
20140201|2013-07-18 13:00,18,20.05,20.07,20.03,20.05,42
20140201|2013-07-18 13:30,18,20.02,20.05,20.02,20.04,43
20140201|2013-07-18 14:00,18,20.02,20.05,20.02,20.05,14
20140201|2013-07-18 14:30,18,20.04,20.05,20,20,199
20140201|2013-07-18 15:00,18,19.99,20.15,19.99,20.05,354
20140201|2013-07-18 15:30,18,20.09,20.09,20.06,20.07,133
20140201|2013-07-19 07:30,19,20.1,20.1,20.1,20.1,28
20140201|2013-07-19 08:00,19,20.15,20.15,20.15,20.15,1
20140201|2013-07-19 08:30,19,20.13,20.18,20.07,20.08,118
20140201|2013-07-19 09:00,19,20.05,20.07,20,20.02,75
20140201|2013-07-19 09:30,19,20,20.02,19.98,20,34
20140201|2013-07-19 10:00,19,20.02,20.05,20,20,177
20140201|2013-07-19 10:30,19,20.05,20.1,20.05,20.07,61
20140201|2013-07-19 11:00,19,20.1,20.1,20.06,20.06,27
20140201|2013-07-19 11:30,19,20.07,20.15,20.07,20.08,57
20140201|2013-07-19 12:00,19,20.1,20.1,20.07,20.09,38
20140201|2013-07-19 12:30,19,20.09,20.12,20.07,20.1,41
20140201|2013-07-19 13:00,19,20.1,20.1,20.05,20.05,96
20140201|2013-07-19 13:30,19,20.06,20.1,20.05,20.08,52
20140201|2013-07-19 14:00,19,20.02,20.05,20,20.05,116
20140201|2013-07-19 14:30,19,20.02,20.08,20.02,20.08,136
20140201|2013-07-19 15:00,19,20.08,20.13,19.95,20,362
20140201|2013-07-19 15:30,19,20.02,20.02,20.01,20.02,204
20140201|2013-07-22 07:00,22,20.15,20.15,20.05,20.06,9
20140201|2013-07-22 07:30,22,20.03,20.05,20.02,20.02,15
20140201|2013-07-22 08:00,22,20.03,20.03,20.03,20.03,3
20140201|2013-07-22 08:30,22,20.05,20.07,20,20.04,25
20140201|2013-07-22 09:00,22,20.03,20.08,19.97,20.01,73
20140201|2013-07-22 09:30,22,20,20.02,19.9,19.9,107
20140201|2013-07-22 10:00,22,19.94,19.95,19.85,19.9,96
20140201|2013-07-22 10:30,22,19.9,19.98,19.85,19.98,64
20140201|2013-07-22 11:00,22,20,20,19.9,19.9,71
20140201|2013-07-22 11:30,22,19.85,19.9,19.85,19.9,3
20140201|2013-07-22 12:00,22,19.88,19.95,19.88,19.92,75
20140201|2013-07-22 12:30,22,19.9,19.94,19.85,19.9,68
20140201|2013-07-22 13:00,22,19.85,19.9,19.85,19.9,6
20140201|2013-07-22 13:30,22,19.85,19.9,19.78,19.79,116
20140201|2013-07-22 14:00,22,19.8,19.83,19.75,19.8,25
20140201|2013-07-22 14:30,22,19.82,19.88,19.75,19.84,80
20140201|2013-07-22 15:00,22,19.8,19.9,19.8,19.9,204
20140201|2013-07-22 15:30,22,19.87,19.87,19.86,19.86,193
20140201|2013-07-23 07:00,23,19.8,19.8,19.8,19.8,12
20140201|2013-07-23 07:30,23,19.8,19.83,19.8,19.8,19
20140201|2013-07-23 08:00,23,19.85,19.85,19.79,19.79,18
20140201|2013-07-23 08:30,23,19.8,19.81,19.65,19.7,131
20140201|2013-07-23 09:00,23,19.73,19.8,19.73,19.8,91
20140201|2013-07-23 09:30,23,19.85,19.88,19.8,19.85,59
20140201|2013-07-23 10:00,23,19.9,19.92,19.85,19.85,147
20140201|2013-07-23 10:30,23,19.85,19.9,19.85,19.85,168
20140201|2013-07-23 11:00,23,19.8,19.83,19.79,19.79,39
20140201|2013-07-23 11:30,23,19.75,19.85,19.75,19.8,9
20140201|2013-07-23 12:00,23,19.8,19.81,19.73,19.76,117
20140201|2013-07-23 12:30,23,19.75,19.77,19.7,19.75,126
20140201|2013-07-23 13:00,23,19.75,19.8,19.75,19.75,35
20140201|2013-07-23 13:30,23,19.78,19.85,19.7,19.75,56
20140201|2013-07-23 14:00,23,19.7,19.73,19.65,19.7,74
20140201|2013-07-23 14:30,23,19.68,19.75,19.65,19.67,290
20140201|2013-07-23 15:00,23,19.7,19.75,19.65,19.7,213
20140201|2013-07-23 15:30,23,19.67,19.67,19.66,19.67,132
20140201|2013-07-24 07:00,24,19.65,19.67,19.65,19.65,29
20140201|2013-07-24 07:30,24,19.67,19.73,19.66,19.73,26
20140201|2013-07-24 08:00,24,19.75,19.78,19.75,19.75,64
20140201|2013-07-24 08:30,24,19.7,19.76,19.69,19.71,185
20140201|2013-07-24 09:00,24,19.7,19.77,19.7,19.75,88
20140201|2013-07-24 09:30,24,19.75,19.75,19.67,19.71,63
20140201|2013-07-24 10:00,24,19.71,19.72,19.65,19.71,196
20140201|2013-07-24 10:30,24,19.7,19.75,19.7,19.75,22
20140201|2013-07-24 11:00,24,19.72,19.8,19.7,19.8,71
20140201|2013-07-24 11:30,24,19.8,19.8,19.75,19.8,19
20140201|2013-07-24 12:00,24,19.75,19.8,19.7,19.8,70
20140201|2013-07-24 12:30,24,19.8,19.8,19.75,19.8,38
20140201|2013-07-24 13:00,24,19.75,19.8,19.75,19.75,5
20140201|2013-07-24 13:30,24,19.77,19.82,19.75,19.8,21
20140201|2013-07-24 14:00,24,19.83,19.87,19.75,19.75,386
20140201|2013-07-24 14:30,24,19.75,19.8,19.7,19.7,307
20140201|2013-07-24 15:00,24,19.7,19.75,19.65,19.7,219
20140201|2013-07-24 15:30,24,19.72,19.72,19.71,19.72,146
20140201|2013-07-25 07:00,25,19.84,19.84,19.75,19.75,56
20140201|2013-07-25 07:30,25,19.75,19.79,19.75,19.79,17
20140201|2013-07-25 08:00,25,19.9,19.9,19.9,19.9,5
20140201|2013-07-25 08:30,25,19.85,19.9,19.75,19.78,109
20140201|2013-07-25 09:00,25,19.78,19.8,19.75,19.8,46
20140201|2013-07-25 09:30,25,19.78,19.85,19.75,19.82,137
20140201|2013-07-25 10:00,25,19.85,19.86,19.8,19.8,195
20140201|2013-07-25 10:30,25,19.85,19.85,19.8,19.85,57
20140201|2013-07-25 11:00,25,19.8,19.85,19.7,19.7,92
20140201|2013-07-25 11:30,25,19.72,19.72,19.6,19.65,275
20140201|2013-07-25 12:00,25,19.65,19.7,19.65,19.65,29
20140201|2013-07-25 12:30,25,19.65,19.65,19.6,19.62,144
20140201|2013-07-25 13:00,25,19.6,19.65,19.6,19.65,63
20140201|2013-07-25 13:30,25,19.6,19.65,19.6,19.63,26
20140201|2013-07-25 14:00,25,19.6,19.65,19.55,19.55,58
20140201|2013-07-25 14:30,25,19.58,19.58,19.49,19.5,502
20140201|2013-07-25 15:00,25,19.5,19.55,19.5,19.55,63
20140201|2013-07-25 15:30,25,19.51,19.52,19.51,19.51,253
20140201|2013-07-26 07:00,26,19.6,19.6,19.57,19.58,22
20140201|2013-07-26 07:30,26,19.6,19.61,19.58,19.6,81
20140201|2013-07-26 08:00,26,19.6,19.6,19.6,19.6,30
20140201|2013-07-26 08:30,26,19.6,19.61,19.53,19.55,332
20140201|2013-07-26 09:00,26,19.52,19.61,19.52,19.59,95
20140201|2013-07-26 09:30,26,19.6,19.77,19.59,19.74,144
20140201|2013-07-26 10:00,26,19.75,19.78,19.7,19.7,49
20140201|2013-07-26 10:30,26,19.7,19.7,19.6,19.6,77
20140201|2013-07-26 11:00,26,19.6,19.6,19.55,19.55,44
20140201|2013-07-26 11:30,26,19.53,19.55,19.5,19.53,4
20140201|2013-07-26 12:00,26,19.5,19.51,19.5,19.51,4
20140201|2013-07-26 12:30,26,19.51,19.52,19.51,19.52,12
20140201|2013-07-26 13:00,26,19.52,19.53,19.5,19.5,58
20140201|2013-07-26 13:30,26,19.55,19.56,19.5,19.51,158
20140201|2013-07-26 14:00,26,19.5,19.52,19.45,19.45,68
20140201|2013-07-26 14:30,26,19.43,19.45,19.41,19.45,67
20140201|2013-07-26 15:00,26,19.42,19.5,19.4,19.45,100
20140201|2013-07-29 07:00,29,19.5,19.6,19.5,19.57,104
20140201|2013-07-29 08:00,29,19.6,19.6,19.6,19.6,28
20140201|2013-07-29 08:30,29,19.65,19.65,19.5,19.52,48
20140201|2013-07-29 09:00,29,19.52,19.56,19.52,19.55,26
20140201|2013-07-29 09:30,29,19.55,19.56,19.54,19.54,16
20140201|2013-07-29 10:00,29,19.52,19.61,19.51,19.61,149
20140201|2013-07-29 10:30,29,19.61,19.65,19.56,19.56,37
20140201|2013-07-29 11:00,29,19.55,19.6,19.55,19.57,25
20140201|2013-07-29 11:30,29,19.55,19.6,19.52,19.52,60
20140201|2013-07-29 12:00,29,19.52,19.52,19.47,19.5,68
20140201|2013-07-29 12:30,29,19.46,19.55,19.46,19.5,130
20140201|2013-07-29 13:00,29,19.5,19.5,19.44,19.44,20
20140201|2013-07-29 13:30,29,19.45,19.47,19.44,19.45,33
20140201|2013-07-29 14:00,29,19.45,19.52,19.45,19.47,146
20140201|2013-07-29 14:30,29,19.5,19.52,19.45,19.48,265
20140201|2013-07-29 15:00,29,19.46,19.5,19.4,19.45,331
20140201|2013-07-30 07:00,30,19.4,19.4,19.4,19.4,4
20140201|2013-07-30 07:30,30,19.39,19.4,19.35,19.35,16
20140201|2013-07-30 08:00,30,19.35,19.39,19.34,19.39,75
20140201|2013-07-30 08:30,30,19.35,19.4,19.35,19.4,193
20140201|2013-07-30 09:00,30,19.4,19.4,19.38,19.38,3
20140201|2013-07-30 09:30,30,19.4,19.4,19.37,19.4,68
20140201|2013-07-30 10:00,30,19.4,19.4,19.4,19.4,8
20140201|2013-07-30 10:30,30,19.35,19.4,19.33,19.33,39
20140201|2013-07-30 11:00,30,19.35,19.38,19.33,19.38,9
20140201|2013-07-30 11:30,30,19.35,19.38,19.32,19.37,73
20140201|2013-07-30 12:00,30,19.35,19.45,19.35,19.45,258
20140201|2013-07-30 12:30,30,19.42,19.47,19.4,19.4,235
20140201|2013-07-30 13:00,30,19.36,19.37,19.35,19.35,62
20140201|2013-07-30 13:30,30,19.32,19.32,19.23,19.25,181
20140201|2013-07-30 14:00,30,19.25,19.25,19.2,19.21,9
20140201|2013-07-30 14:30,30,19.2,19.25,19.2,19.25,21
20140201|2013-07-30 15:00,30,19.23,19.25,19.18,19.2,454
20140201|2013-07-31 07:00,31,19.23,19.23,19.2,19.2,6
20140201|2013-07-31 07:30,31,19.2,19.26,19.2,19.22,20
20140201|2013-07-31 08:00,31,19.21,19.21,19.21,19.21,1
20140201|2013-07-31 08:30,31,19.2,19.23,19.17,19.23,90
20140201|2013-07-31 09:00,31,19.2,19.2,19.08,19.08,273
20140201|2013-07-31 09:30,31,19.1,19.2,19.08,19.2,98
20140201|2013-07-31 10:00,31,19.15,19.18,19.15,19.15,107
20140201|2013-07-31 10:30,31,19.15,19.2,19.12,19.15,106
20140201|2013-07-31 11:00,31,19.15,19.15,19.1,19.12,97
20140201|2013-07-31 11:30,31,19.1,19.15,19.1,19.12,97
20140201|2013-07-31 12:00,31,19.12,19.15,19.1,19.1,22
20140201|2013-07-31 12:30,31,19.1,19.15,19.1,19.15,47
20140201|2013-07-31 13:00,31,19.1,19.15,18.98,18.98,333
20140201|2013-07-31 13:30,31,18.95,18.99,18.85,18.86,344
20140201|2013-07-31 14:00,31,18.88,18.95,18.85,18.9,240
20140201|2013-07-31 14:30,31,18.9,18.95,18.88,18.93,366
20140201|2013-07-31 15:00,31,18.94,18.94,18.8,18.85,689
20140201|2013-08-01 07:00,1,18.65,18.74,18.61,18.66,179
20140201|2013-08-01 07:30,1,18.7,18.72,18.7,18.7,143
20140201|2013-08-01 08:00,1,18.71,18.72,18.67,18.67,56
20140201|2013-08-01 08:30,1,18.65,18.72,18.64,18.72,210
20140201|2013-08-01 09:00,1,18.7,18.7,18.61,18.65,332
20140201|2013-08-01 09:30,1,18.65,18.71,18.65,18.7,98
20140201|2013-08-01 10:00,1,18.67,18.67,18.62,18.65,45
20140201|2013-08-01 10:30,1,18.62,18.65,18.6,18.6,87
20140201|2013-08-01 11:00,1,18.62,18.63,18.59,18.59,83
20140201|2013-08-01 11:30,1,18.57,18.65,18.55,18.65,50
20140201|2013-08-01 12:00,1,18.63,18.67,18.6,18.6,32
20140201|2013-08-01 12:30,1,18.64,18.67,18.64,18.65,29
20140201|2013-08-01 13:00,1,18.6,18.63,18.55,18.55,29
20140201|2013-08-01 13:30,1,18.6,18.65,18.6,18.65,29
20140201|2013-08-01 14:00,1,18.62,18.67,18.62,18.65,70
20140201|2013-08-01 14:30,1,18.65,18.67,18.6,18.6,274
20140201|2013-08-01 15:00,1,18.6,18.7,18.55,18.7,324
20140201|2013-08-02 07:00,2,18.65,18.67,18.62,18.63,152
20140201|2013-08-02 07:30,2,18.65,18.67,18.62,18.65,76
20140201|2013-08-02 08:00,2,18.65,18.67,18.65,18.65,32
20140201|2013-08-02 08:30,2,18.65,18.67,18.61,18.61,109
20140201|2013-08-02 09:00,2,18.65,18.65,18.56,18.56,118
20140201|2013-08-02 09:30,2,18.57,18.58,18.53,18.57,41
20140201|2013-08-02 10:00,2,18.55,18.57,18.51,18.52,28
20140201|2013-08-02 10:30,2,18.5,18.54,18.5,18.54,57
20140201|2013-08-02 11:00,2,18.53,18.55,18.52,18.55,24
20140201|2013-08-02 11:30,2,18.55,18.55,18.5,18.55,17
20140201|2013-08-02 12:00,2,18.53,18.58,18.53,18.55,46
20140201|2013-08-02 12:30,2,18.6,18.65,18.55,18.59,169
20140201|2013-08-02 13:00,2,18.55,18.59,18.55,18.55,9
20140201|2013-08-02 13:30,2,18.6,18.6,18.6,18.6,6
20140201|2013-08-02 14:00,2,18.58,18.58,18.55,18.55,52
20140201|2013-08-02 14:30,2,18.55,18.55,18.48,18.48,31
20140201|2013-08-02 15:00,2,18.5,18.51,18.45,18.45,71
20140201|2013-08-05 07:00,5,18.4,18.41,18.25,18.28,92
20140201|2013-08-05 07:30,5,18.25,18.25,18.25,18.25,17
20140201|2013-08-05 08:00,5,18.28,18.29,18.25,18.27,8
20140201|2013-08-05 08:30,5,18.28,18.4,18.28,18.34,148
20140201|2013-08-05 09:00,5,18.35,18.35,18.33,18.33,103
20140201|2013-08-05 09:30,5,18.33,18.35,18.3,18.35,102
20140201|2013-08-05 10:00,5,18.35,18.35,18.33,18.33,15
20140201|2013-08-05 10:30,5,18.35,18.35,18.3,18.3,17
20140201|2013-08-05 11:00,5,18.35,18.35,18.27,18.28,29
20140201|2013-08-05 11:30,5,18.3,18.32,18.27,18.3,41
20140201|2013-08-05 12:00,5,18.35,18.35,18.3,18.33,69
20140201|2013-08-05 12:30,5,18.35,18.35,18.3,18.3,81
20140201|2013-08-05 13:00,5,18.32,18.32,18.23,18.25,595
20140201|2013-08-05 13:30,5,18.25,18.3,18.24,18.25,136
20140201|2013-08-05 14:00,5,18.25,18.25,18.23,18.23,53
20140201|2013-08-05 14:30,5,18.25,18.27,18.23,18.25,36
20140201|2013-08-05 15:00,5,18.27,18.3,18.23,18.25,386
20140201|2013-08-06 07:00,6,18.3,18.3,18.25,18.25,78
20140201|2013-08-06 07:30,6,18.25,18.28,18.25,18.25,22
20140201|2013-08-06 08:00,6,18.25,18.28,18.25,18.25,107
20140201|2013-08-06 08:30,6,18.26,18.35,18.2,18.3,214
20140201|2013-08-06 09:00,6,18.3,18.38,18.3,18.3,258
20140201|2013-08-06 09:30,6,18.35,18.45,18.3,18.41,246
20140201|2013-08-06 10:00,6,18.4,18.5,18.4,18.5,321
20140201|2013-08-06 10:30,6,18.45,18.47,18.35,18.35,64
20140201|2013-08-06 11:00,6,18.4,18.42,18.35,18.35,49
20140201|2013-08-06 11:30,6,18.35,18.45,18.3,18.3,61
20140201|2013-08-06 12:00,6,18.35,18.37,18.3,18.3,47
20140201|2013-08-06 12:30,6,18.35,18.45,18.3,18.43,102
20140201|2013-08-06 13:00,6,18.45,18.5,18.43,18.45,92
20140201|2013-08-06 13:30,6,18.45,18.55,18.44,18.54,138
20140201|2013-08-06 14:00,6,18.5,18.55,18.5,18.53,31
20140201|2013-08-06 14:30,6,18.55,18.59,18.5,18.55,113
20140201|2013-08-06 15:00,6,18.55,18.65,18.5,18.55,620
20140201|2013-08-07 07:00,7,18.6,18.65,18.6,18.6,22
20140201|2013-08-07 07:30,7,18.6,18.62,18.55,18.55,24
20140201|2013-08-07 08:00,7,18.55,18.62,18.55,18.6,50
20140201|2013-08-07 08:30,7,18.6,18.7,18.58,18.7,529
20140201|2013-08-07 09:00,7,18.75,18.78,18.7,18.77,341
20140201|2013-08-07 09:30,7,18.8,18.8,18.65,18.72,97
20140201|2013-08-07 10:00,7,18.7,18.73,18.65,18.65,48
20140201|2013-08-07 10:30,7,18.7,18.75,18.67,18.7,59
20140201|2013-08-07 11:00,7,18.7,18.75,18.7,18.7,17
20140201|2013-08-07 11:30,7,18.7,18.73,18.65,18.68,47
20140201|2013-08-07 12:00,7,18.6,18.65,18.55,18.55,80
20140201|2013-08-07 12:30,7,18.58,18.6,18.55,18.6,52
20140201|2013-08-07 13:00,7,18.6,18.63,18.5,18.63,135
20140201|2013-08-07 13:30,7,18.6,18.65,18.55,18.61,61
20140201|2013-08-07 14:00,7,18.55,18.6,18.55,18.55,28
20140201|2013-08-07 14:30,7,18.55,18.6,18.5,18.58,98
20140201|2013-08-07 15:00,7,18.57,18.6,18.55,18.6,183
20140201|2013-08-08 07:00,8,18.43,18.43,18.3,18.35,70
20140201|2013-08-08 07:30,8,18.35,18.38,18.3,18.3,106
20140201|2013-08-08 08:00,8,18.35,18.36,18.3,18.3,29
20140201|2013-08-08 08:30,8,18.3,18.4,18.25,18.35,161
20140201|2013-08-08 09:00,8,18.35,18.5,18.35,18.46,200
20140201|2013-08-08 09:30,8,18.45,18.55,18.45,18.5,87
20140201|2013-08-08 10:00,8,18.5,18.53,18.45,18.45,69
20140201|2013-08-08 10:30,8,18.45,18.45,18.35,18.38,55
20140201|2013-08-08 11:00,8,18.35,18.38,18.25,18.28,104
20140201|2013-08-08 11:30,8,18.25,18.3,18.25,18.25,60
20140201|2013-08-08 12:00,8,18.25,18.35,18.25,18.3,47
20140201|2013-08-08 12:30,8,18.3,18.3,18.25,18.28,167
20140201|2013-08-08 13:00,8,18.3,18.35,18.25,18.35,36
20140201|2013-08-08 13:30,8,18.3,18.4,18.3,18.35,63
20140201|2013-08-08 14:00,8,18.35,18.43,18.35,18.42,59
20140201|2013-08-08 14:30,8,18.35,18.4,18.35,18.4,54
20140201|2013-08-08 15:00,8,18.4,18.45,18.35,18.45,265
20140201|2013-08-09 07:00,9,18.4,18.4,18.4,18.4,3
20140201|2013-08-09 08:00,9,18.4,18.4,18.4,18.4,10
20140201|2013-08-09 08:30,9,18.4,18.4,18.33,18.33,56
20140201|2013-08-09 09:00,9,18.32,18.44,18.32,18.42,89
20140201|2013-08-09 09:30,9,18.42,18.47,18.4,18.45,66
20140201|2013-08-09 10:00,9,18.45,18.59,18.45,18.55,73
20140201|2013-08-09 10:30,9,18.6,18.6,18.55,18.55,26
20140201|2013-08-09 11:00,9,18.55,18.56,18.47,18.5,65
20140201|2013-08-09 11:30,9,18.45,18.47,18.45,18.47,7
20140201|2013-08-09 12:00,9,18.45,18.5,18.45,18.45,116
20140201|2013-08-09 12:30,9,18.45,18.46,18.41,18.42,16
20140201|2013-08-09 13:00,9,18.45,18.5,18.41,18.45,86
20140201|2013-08-09 13:30,9,18.46,18.5,18.46,18.48,10
20140201|2013-08-09 14:00,9,18.45,18.5,18.45,18.45,4
20140201|2013-08-09 14:30,9,18.5,18.55,18.48,18.52,113
20140201|2013-08-09 15:00,9,18.55,18.65,18.51,18.65,313
20140201|2013-08-12 07:00,12,18.65,18.79,18.63,18.77,45
20140201|2013-08-12 07:30,12,18.75,18.75,18.75,18.75,15
20140201|2013-08-12 08:00,12,18.8,18.8,18.75,18.78,9
20140201|2013-08-12 08:30,12,18.8,18.8,18.65,18.68,217
20140201|2013-08-12 09:00,12,18.67,18.71,18.6,18.62,269
20140201|2013-08-12 09:30,12,18.6,18.61,18.55,18.55,57
20140201|2013-08-12 10:00,12,18.55,18.55,18.5,18.5,13
20140201|2013-08-12 10:30,12,18.51,18.55,18.48,18.55,64
20140201|2013-08-12 11:00,12,18.53,18.56,18.52,18.55,70
20140201|2013-08-12 11:30,12,18.55,18.57,18.53,18.53,27
20140201|2013-08-12 12:00,12,18.55,18.58,18.55,18.57,13
20140201|2013-08-12 12:30,12,18.55,18.58,18.53,18.58,12
20140201|2013-08-12 13:00,12,18.57,18.6,18.57,18.58,19
20140201|2013-08-12 13:30,12,18.58,18.58,18.55,18.55,75
20140201|2013-08-12 14:00,12,18.55,18.56,18.53,18.53,37
20140201|2013-08-12 14:30,12,18.53,18.55,18.53,18.55,11
20140201|2013-08-12 15:00,12,18.55,18.6,18.53,18.6,99
20140201|2013-08-13 07:00,13,18.49,18.5,18.49,18.5,16
20140201|2013-08-13 07:30,13,18.5,18.5,18.5,18.5,19
20140201|2013-08-13 08:30,13,18.45,18.6,18.45,18.6,246
20140201|2013-08-13 09:00,13,18.63,18.75,18.63,18.65,276
20140201|2013-08-13 09:30,13,18.7,18.7,18.67,18.7,46
20140201|2013-08-13 10:00,13,18.65,18.7,18.65,18.7,69
20140201|2013-08-13 10:30,13,18.65,18.67,18.6,18.63,215
20140201|2013-08-13 11:00,13,18.65,18.66,18.61,18.61,56
20140201|2013-08-13 11:30,13,18.6,18.6,18.55,18.58,121
20140201|2013-08-13 12:00,13,18.6,18.6,18.5,18.52,72
20140201|2013-08-13 12:30,13,18.52,18.57,18.52,18.57,106
20140201|2013-08-13 13:00,13,18.57,18.62,18.57,18.61,189
20140201|2013-08-13 13:30,13,18.62,18.67,18.62,18.62,211
20140201|2013-08-13 14:00,13,18.64,18.68,18.62,18.65,180
20140201|2013-08-13 14:30,13,18.65,18.78,18.65,18.75,432
20140201|2013-08-13 15:00,13,18.75,18.85,18.72,18.8,527
20140201|2013-08-14 07:00,14,18.75,18.82,18.75,18.82,50
20140201|2013-08-14 07:30,14,18.82,18.82,18.77,18.77,45
20140201|2013-08-14 08:00,14,18.75,18.78,18.69,18.69,86
20140201|2013-08-14 08:30,14,18.7,18.75,18.65,18.7,171
20140201|2013-08-14 09:00,14,18.67,18.75,18.66,18.73,247
20140201|2013-08-14 09:30,14,18.7,18.8,18.7,18.77,227
20140201|2013-08-14 10:00,14,18.77,18.77,18.7,18.7,40
20140201|2013-08-14 10:30,14,18.71,18.8,18.67,18.78,272
20140201|2013-08-14 11:00,14,18.75,18.75,18.73,18.75,24
20140201|2013-08-14 11:30,14,18.76,18.79,18.76,18.77,21
20140201|2013-08-14 12:00,14,18.8,18.85,18.75,18.83,97
20140201|2013-08-14 12:30,14,18.85,18.9,18.8,18.82,319
20140201|2013-08-14 13:00,14,18.83,18.85,18.8,18.82,207
20140201|2013-08-14 13:30,14,18.85,18.87,18.83,18.85,100
20140201|2013-08-14 14:00,14,18.84,18.85,18.8,18.83,22
20140201|2013-08-14 14:30,14,18.82,18.9,18.82,18.9,66
20140201|2013-08-14 15:00,14,18.9,19,18.88,19,315
20140201|2013-08-15 07:00,15,19.1,19.28,19.1,19.25,68
20140201|2013-08-15 07:30,15,19.28,19.35,19.2,19.24,83
20140201|2013-08-15 08:00,15,19.25,19.27,19.21,19.22,29
20140201|2013-08-15 08:30,15,19.25,19.35,19.18,19.34,445
20140201|2013-08-15 09:00,15,19.3,19.35,19.1,19.1,126
20140201|2013-08-15 09:30,15,19.1,19.15,19.05,19.15,376
20140201|2013-08-15 10:00,15,19.2,19.2,19.03,19.05,240
20140201|2013-08-15 10:30,15,19.05,19.1,19.03,19.1,45
20140201|2013-08-15 11:00,15,19.1,19.12,19.05,19.07,102
20140201|2013-08-15 11:30,15,19.05,19.15,19.02,19.15,51
20140201|2013-08-15 12:00,15,19.18,19.3,19.18,19.25,50
20140201|2013-08-15 12:30,15,19.27,19.3,19.2,19.2,90
20140201|2013-08-15 13:00,15,19.18,19.34,19.17,19.17,203
20140201|2013-08-15 13:30,15,19.2,19.3,19.18,19.27,71
20140201|2013-08-15 14:00,15,19.32,19.45,19.32,19.42,156
20140201|2013-08-15 14:30,15,19.43,19.44,19.35,19.42,385
20140201|2013-08-15 15:00,15,19.45,19.45,19.35,19.4,807
20140201|2013-08-16 07:00,16,19.32,19.37,19.32,19.35,69
20140201|2013-08-16 07:30,16,19.35,19.4,19.31,19.35,118
20140201|2013-08-16 08:00,16,19.35,19.35,19.35,19.35,6
20140201|2013-08-16 08:30,16,19.35,19.37,19.12,19.15,195
20140201|2013-08-16 09:00,16,19.17,19.23,19.1,19.1,417
20140201|2013-08-16 09:30,16,19.07,19.07,18.92,18.93,197
20140201|2013-08-16 10:00,16,18.9,18.95,18.85,18.95,269
20140201|2013-08-16 10:30,16,18.91,18.95,18.87,18.93,81
20140201|2013-08-16 11:00,16,18.95,18.95,18.9,18.95,189
20140201|2013-08-16 11:30,16,18.94,19.05,18.94,19.04,152
20140201|2013-08-16 12:00,16,19.05,19.2,19.04,19.18,161
20140201|2013-08-16 12:30,16,19.15,19.3,19.15,19.16,202
20140201|2013-08-16 13:00,16,19.15,19.25,19.15,19.22,111
20140201|2013-08-16 13:30,16,19.15,19.16,19.05,19.06,113
20140201|2013-08-16 14:00,16,19.07,19.15,19.07,19.08,175
20140201|2013-08-16 14:30,16,19.05,19.22,19.05,19.15,924
20140201|2013-08-16 15:00,16,19.15,19.3,19.15,19.3,1028
20140201|2013-08-19 07:00,19,19.25,19.29,19.25,19.25,75
20140201|2013-08-19 07:30,19,19.27,19.29,19.22,19.22,33
20140201|2013-08-19 08:00,19,19.24,19.25,19.23,19.25,39
20140201|2013-08-19 08:30,19,19.25,19.31,19.2,19.24,127
20140201|2013-08-19 09:00,19,19.21,19.24,19.15,19.21,80
20140201|2013-08-19 09:30,19,19.23,19.25,19.2,19.25,58
20140201|2013-08-19 10:00,19,19.24,19.25,19.2,19.25,105
20140201|2013-08-19 10:30,19,19.25,19.27,19.21,19.24,387
20140201|2013-08-19 11:00,19,19.23,19.25,19.23,19.25,48
20140201|2013-08-19 11:30,19,19.25,19.25,19.2,19.2,133
20140201|2013-08-19 12:00,19,19.2,19.21,19.18,19.2,90
20140201|2013-08-19 12:30,19,19.21,19.3,19.21,19.27,44
20140201|2013-08-19 13:00,19,19.25,19.31,19.2,19.31,215
20140201|2013-08-19 13:30,19,19.34,19.4,19.27,19.28,67
20140201|2013-08-19 14:00,19,19.3,19.39,19.3,19.3,192
20140201|2013-08-19 14:30,19,19.3,19.45,19.3,19.43,241
20140201|2013-08-19 15:00,19,19.43,19.5,19.4,19.45,327
20140201|2013-08-20 07:00,20,19.45,19.45,19.38,19.38,34
20140201|2013-08-20 07:30,20,19.37,19.41,19.37,19.41,74
20140201|2013-08-20 08:00,20,19.42,19.43,19.37,19.4,41
20140201|2013-08-20 08:30,20,19.45,19.5,19.42,19.43,162
20140201|2013-08-20 09:00,20,19.44,19.44,19.3,19.35,160
20140201|2013-08-20 09:30,20,19.35,19.35,19.25,19.28,134
20140201|2013-08-20 10:00,20,19.3,19.3,19.13,19.13,170
20140201|2013-08-20 10:30,20,19.13,19.15,18.97,18.97,147
20140201|2013-08-20 11:00,20,19,19,18.75,18.79,402
20140201|2013-08-20 11:30,20,18.79,18.91,18.78,18.9,643
20140201|2013-08-20 12:00,20,18.9,18.91,18.85,18.85,75
20140201|2013-08-20 12:30,20,18.88,18.9,18.83,18.85,22
20140201|2013-08-20 13:00,20,18.85,18.89,18.83,18.85,45
20140201|2013-08-20 13:30,20,18.88,18.91,18.85,18.87,65
20140201|2013-08-20 14:00,20,18.9,18.9,18.86,18.88,175
20140201|2013-08-20 14:30,20,18.9,19.15,18.87,19.15,336
20140201|2013-08-20 15:00,20,19.12,19.2,19.1,19.2,587
20140201|2013-08-21 07:00,21,19.2,19.25,19.2,19.25,30
20140201|2013-08-21 07:30,21,19.23,19.3,19.23,19.28,111
20140201|2013-08-21 08:00,21,19.28,19.35,19.25,19.34,240
20140201|2013-08-21 08:30,21,19.4,19.46,19.14,19.19,453
20140201|2013-08-21 09:00,21,19.15,19.24,19.1,19.17,315
20140201|2013-08-21 09:30,21,19.2,19.27,19.15,19.15,171
20140201|2013-08-21 10:00,21,19.15,19.2,19.15,19.19,152
20140201|2013-08-21 10:30,21,19.2,19.35,19.15,19.28,180
20140201|2013-08-21 11:00,21,19.3,19.34,19.25,19.28,219
20140201|2013-08-21 11:30,21,19.25,19.28,19.15,19.15,165
20140201|2013-08-21 12:00,21,19.15,19.15,19.05,19.1,112
20140201|2013-08-21 12:30,21,19.1,19.1,19,19.05,194
20140201|2013-08-21 13:00,21,19.05,19.22,18.93,18.95,256
20140201|2013-08-21 13:30,21,18.94,18.94,18.67,18.75,1273
20140201|2013-08-21 14:00,21,18.77,18.81,18.7,18.75,319
20140201|2013-08-21 14:30,21,18.8,19,18.74,18.98,399
20140201|2013-08-21 15:00,21,18.97,19.2,18.97,19.2,647
20140201|2013-08-22 07:00,22,19.05,19.05,18.99,19.03,64
20140201|2013-08-22 07:30,22,19.03,19.03,18.88,18.9,52
20140201|2013-08-22 08:00,22,18.95,18.95,18.9,18.92,41
20140201|2013-08-22 08:30,22,18.9,18.95,18.7,18.75,327
20140201|2013-08-22 09:00,22,18.75,18.85,18.75,18.79,184
20140201|2013-08-22 09:30,22,18.75,18.75,18.65,18.7,307
20140201|2013-08-22 10:00,22,18.68,18.7,18.6,18.7,458
20140201|2013-08-22 10:30,22,18.7,18.7,18.65,18.7,150
20140201|2013-08-22 11:00,22,18.67,18.68,18.6,18.65,190
20140201|2013-08-22 11:30,22,18.65,18.8,18.6,18.75,185
20140201|2013-08-22 12:00,22,18.73,18.73,18.6,18.6,81
20140201|2013-08-22 12:30,22,18.65,18.65,18.6,18.6,31
20140201|2013-08-22 13:00,22,18.6,18.67,18.6,18.65,136
20140201|2013-08-22 13:30,22,18.6,18.65,18.6,18.6,22
20140201|2013-08-22 14:00,22,18.63,18.7,18.6,18.65,312
20140201|2013-08-22 14:30,22,18.65,18.67,18.6,18.67,392
20140201|2013-08-22 15:00,22,18.66,18.7,18.6,18.65,343
20140201|2013-08-23 07:00,23,18.58,18.63,18.55,18.58,84
20140201|2013-08-23 07:30,23,18.58,18.6,18.58,18.6,26
20140201|2013-08-23 08:00,23,18.57,18.58,18.5,18.5,78
20140201|2013-08-23 08:30,23,18.55,18.65,18.55,18.57,364
20140201|2013-08-23 09:00,23,18.6,18.7,18.6,18.63,154
20140201|2013-08-23 09:30,23,18.6,18.61,18.45,18.48,655
20140201|2013-08-23 10:00,23,18.5,18.6,18.48,18.58,36
20140201|2013-08-23 10:30,23,18.55,18.6,18.5,18.55,85
20140201|2013-08-23 11:00,23,18.5,18.57,18.5,18.55,52
20140201|2013-08-23 11:30,23,18.5,18.55,18.5,18.5,123
20140201|2013-08-23 12:00,23,18.55,18.55,18.55,18.55,33
20140201|2013-08-23 12:30,23,18.56,18.57,18.5,18.55,277
20140201|2013-08-23 13:00,23,18.55,18.57,18.5,18.55,88
20140201|2013-08-23 13:30,23,18.55,18.6,18.55,18.6,170
20140201|2013-08-23 14:00,23,18.6,18.6,18.55,18.6,247
20140201|2013-08-23 14:30,23,18.6,18.6,18.5,18.55,416
20140201|2013-08-23 15:00,23,18.55,18.6,18.5,18.57,666
20140201|2013-08-26 07:00,26,18.54,18.55,18.5,18.5,30
20140201|2013-08-26 07:30,26,18.49,18.49,18.43,18.43,42
20140201|2013-08-26 08:00,26,18.45,18.45,18.44,18.44,3
20140201|2013-08-26 08:30,26,18.4,18.56,18.4,18.45,394
20140201|2013-08-26 09:00,26,18.45,18.47,18.3,18.3,212
20140201|2013-08-26 09:30,26,18.33,18.33,18.25,18.28,215
20140201|2013-08-26 10:00,26,18.25,18.3,18.25,18.3,185
20140201|2013-08-26 10:30,26,18.25,18.3,18.25,18.25,148
20140201|2013-08-26 11:00,26,18.25,18.33,18.25,18.3,217
20140201|2013-08-26 11:30,26,18.3,18.32,18.3,18.3,56
20140201|2013-08-26 12:00,26,18.33,18.33,18.25,18.3,86
20140201|2013-08-26 12:30,26,18.35,18.4,18.3,18.35,104
20140201|2013-08-26 13:00,26,18.4,18.44,18.35,18.4,92
20140201|2013-08-26 13:30,26,18.38,18.45,18.35,18.4,120
20140201|2013-08-26 14:00,26,18.44,18.9,18.4,18.83,575
20140201|2013-08-26 14:30,26,18.83,19,18.73,18.98,707
20140201|2013-08-26 15:00,26,19,19,18.89,18.9,690
20140201|2013-08-27 07:00,27,18.95,19.23,18.95,19.22,605
20140201|2013-08-27 07:30,27,19.22,19.63,19.2,19.43,486
20140201|2013-08-27 08:00,27,19.45,19.45,19.25,19.25,312
20140201|2013-08-27 08:30,27,19.25,19.35,19.02,19.13,378
20140201|2013-08-27 09:00,27,19.15,19.4,19.05,19.39,301
20140201|2013-08-27 09:30,27,19.38,19.45,19.2,19.2,277
20140201|2013-08-27 10:00,27,19.2,19.35,19.2,19.25,121
20140201|2013-08-27 10:30,27,19.25,19.42,19.2,19.35,147
20140201|2013-08-27 11:00,27,19.4,19.5,19.38,19.38,91
20140201|2013-08-27 11:30,27,19.4,19.45,19.3,19.4,178
20140201|2013-08-27 12:00,27,19.45,19.5,19.4,19.5,99
20140201|2013-08-27 12:30,27,19.5,19.5,19.4,19.44,591
20140201|2013-08-27 13:00,27,19.44,19.7,19.44,19.6,487
20140201|2013-08-27 13:30,27,19.6,19.69,19.54,19.56,179
20140201|2013-08-27 14:00,27,19.55,19.6,19.47,19.6,228
20140201|2013-08-27 14:30,27,19.6,19.7,19.58,19.65,276
20140201|2013-08-27 15:00,27,19.69,19.75,19.65,19.75,719
20140201|2013-08-28 07:00,28,19.75,19.75,19.6,19.6,69
20140201|2013-08-28 07:30,28,19.6,19.65,19.58,19.65,101
20140201|2013-08-28 08:00,28,19.65,19.8,19.65,19.8,164
20140201|2013-08-28 08:30,28,19.8,19.9,19.65,19.7,868
20140201|2013-08-28 09:00,28,19.7,19.7,19.53,19.55,319
20140201|2013-08-28 09:30,28,19.6,19.6,19.38,19.4,663
20140201|2013-08-28 10:00,28,19.38,19.42,19.33,19.42,425
20140201|2013-08-28 10:30,28,19.4,19.48,19.35,19.35,340
20140201|2013-08-28 11:00,28,19.35,19.48,19.35,19.35,174
20140201|2013-08-28 11:30,28,19.35,19.37,19.3,19.37,66
20140201|2013-08-28 12:00,28,19.35,19.43,19.35,19.42,235
20140201|2013-08-28 12:30,28,19.4,19.45,19.4,19.43,90
20140201|2013-08-28 13:00,28,19.44,19.5,19.4,19.5,71
20140201|2013-08-28 13:30,28,19.45,19.6,19.45,19.5,90
20140201|2013-08-28 14:00,28,19.55,19.55,19.45,19.45,164
20140201|2013-08-28 14:30,28,19.45,19.53,19.4,19.52,163
20140201|2013-08-28 15:00,28,19.55,19.8,19.55,19.8,328
20140201|2013-08-29 07:00,29,19.6,19.65,19.47,19.53,300
20140201|2013-08-29 07:30,29,19.53,19.56,19.49,19.53,432
20140201|2013-08-29 08:00,29,19.55,19.9,19.53,19.81,330
20140201|2013-08-29 08:30,29,19.85,19.85,19.5,19.55,467
20140201|2013-08-29 09:00,29,19.55,19.65,19.48,19.65,226
20140201|2013-08-29 09:30,29,19.6,19.6,19.5,19.6,155
20140201|2013-08-29 10:00,29,19.6,19.65,19.59,19.62,515
20140201|2013-08-29 10:30,29,19.64,19.75,19.61,19.7,322
20140201|2013-08-29 11:00,29,19.7,19.76,19.66,19.72,177
20140201|2013-08-29 11:30,29,19.7,19.75,19.7,19.74,24
20140201|2013-08-29 12:00,29,19.7,19.73,19.64,19.72,301
20140201|2013-08-29 12:30,29,19.75,19.85,19.72,19.85,164
20140201|2013-08-29 13:00,29,19.84,19.87,19.78,19.85,182
20140201|2013-08-29 13:30,29,19.84,19.84,19.78,19.8,46
20140201|2013-08-29 14:00,29,19.8,19.9,19.78,19.88,194
20140201|2013-08-29 14:30,29,19.9,19.96,19.85,19.92,145
20140201|2013-08-29 15:00,29,19.95,19.98,19.9,19.9,186
20140201|2013-08-30 07:00,30,19.82,19.83,19.78,19.78,41
20140201|2013-08-30 07:30,30,19.8,19.85,19.78,19.85,74
20140201|2013-08-30 08:00,30,19.85,19.87,19.83,19.83,19
20140201|2013-08-30 08:30,30,19.85,20.02,19.8,19.95,486
20140201|2013-08-30 09:00,30,19.93,20.05,19.93,19.96,298
20140201|2013-08-30 09:30,30,19.99,20.12,19.89,20.09,444
20140201|2013-08-30 10:00,30,20.1,20.12,19.95,20,622
20140201|2013-08-30 10:30,30,20.05,20.19,20.05,20.19,258
20140201|2013-08-30 11:00,30,20.15,20.19,20.05,20.07,241
20140201|2013-08-30 11:30,30,20.08,20.08,20,20,251
20140201|2013-08-30 12:00,30,20,20.2,19.9,19.98,399
20140201|2013-08-30 12:30,30,19.95,20.1,19.9,20.1,288
20140201|2013-08-30 13:00,30,20.1,20.11,20,20.04,47
20140201|2013-08-30 13:30,30,20,20,19.9,20,128
20140201|2013-08-30 14:00,30,20.05,20.05,19.9,19.95,122
20140201|2013-08-30 14:30,30,20,20.05,19.93,19.93,199
20140201|2013-08-30 15:00,30,19.99,20.05,19.95,20.05,502
20140201|2013-09-03 07:00,3,19.75,19.75,19.32,19.45,91
20140201|2013-09-03 07:30,3,19.47,19.48,19.45,19.45,25
20140201|2013-09-03 08:00,3,19.45,19.57,19.45,19.55,34
20140201|2013-09-03 08:30,3,19.5,19.64,19.5,19.55,488
20140201|2013-09-03 09:00,3,19.55,19.6,19.47,19.5,545
20140201|2013-09-03 09:30,3,19.5,19.54,19.45,19.5,132
20140201|2013-09-03 10:00,3,19.5,19.64,19.4,19.6,242
20140201|2013-09-03 10:30,3,19.65,19.65,19.55,19.6,291
20140201|2013-09-03 11:00,3,19.65,19.65,19.55,19.6,138
20140201|2013-09-03 11:30,3,19.6,19.77,19.6,19.76,202
20140201|2013-09-03 12:00,3,19.75,19.8,19.7,19.7,189
20140201|2013-09-03 12:30,3,19.7,19.8,19.65,19.78,152
20140201|2013-09-03 13:00,3,19.75,19.75,19.6,19.75,209
20140201|2013-09-03 13:30,3,19.7,19.75,19.65,19.65,159
20140201|2013-09-03 14:00,3,19.67,19.67,19.55,19.65,278
20140201|2013-09-03 14:30,3,19.62,19.7,19.55,19.6,424
20140201|2013-09-03 15:00,3,19.65,19.65,19.55,19.55,810
20140201|2013-09-04 07:00,4,19.55,19.66,19.55,19.65,100
20140201|2013-09-04 07:30,4,19.63,19.7,19.63,19.67,113
20140201|2013-09-04 08:00,4,19.65,19.65,19.59,19.6,282
20140201|2013-09-04 08:30,4,19.6,19.67,19.45,19.52,349
20140201|2013-09-04 09:00,4,19.5,19.53,19.43,19.46,704
20140201|2013-09-04 09:30,4,19.5,19.5,19.4,19.45,493
20140201|2013-09-04 10:00,4,19.45,19.49,19.39,19.47,313
20140201|2013-09-04 10:30,4,19.45,19.49,19.42,19.48,432
20140201|2013-09-04 11:00,4,19.45,19.54,19.43,19.45,358
20140201|2013-09-04 11:30,4,19.45,19.5,19.43,19.45,150
20140201|2013-09-04 12:00,4,19.45,19.45,19.4,19.45,150
20140201|2013-09-04 12:30,4,19.45,19.59,19.45,19.58,366
20140201|2013-09-04 13:00,4,19.55,19.6,19.5,19.6,184
20140201|2013-09-04 13:30,4,19.55,19.59,19.55,19.55,84
20140201|2013-09-04 14:00,4,19.55,19.65,19.5,19.6,479
20140201|2013-09-04 14:30,4,19.6,19.65,19.53,19.53,732
20140201|2013-09-04 15:00,4,19.55,19.6,19.47,19.5,386
20140201|2013-09-05 07:00,5,19.45,19.52,19.43,19.5,157
20140201|2013-09-05 07:30,5,19.46,19.5,19.43,19.47,100
20140201|2013-09-05 08:00,5,19.45,19.53,19.45,19.53,26
20140201|2013-09-05 08:30,5,19.55,19.62,19.45,19.45,184
20140201|2013-09-05 09:00,5,19.47,19.5,19.45,19.47,261
20140201|2013-09-05 09:30,5,19.45,19.54,19.45,19.5,181
20140201|2013-09-05 10:00,5,19.5,19.5,19.4,19.4,254
20140201|2013-09-05 10:30,5,19.45,19.45,19.35,19.4,285
20140201|2013-09-05 11:00,5,19.4,19.45,19.39,19.45,66
20140201|2013-09-05 11:30,5,19.4,19.47,19.4,19.47,235
20140201|2013-09-05 12:00,5,19.5,19.5,19.45,19.45,243
20140201|2013-09-05 12:30,5,19.5,19.5,19.4,19.47,130
20140201|2013-09-05 13:00,5,19.45,19.45,19.4,19.4,154
20140201|2013-09-05 13:30,5,19.45,19.48,19.4,19.45,184
20140201|2013-09-05 14:00,5,19.4,19.48,19.4,19.45,170
20140201|2013-09-05 14:30,5,19.46,19.5,19.45,19.45,140
20140201|2013-09-05 15:00,5,19.47,19.5,19.45,19.45,100
20140201|2013-09-06 07:00,6,19.42,19.43,19.38,19.4,38
20140201|2013-09-06 07:30,6,19.42,19.48,19.3,19.37,54
20140201|2013-09-06 08:00,6,19.38,19.38,19.35,19.35,288
20140201|2013-09-06 08:30,6,19.4,19.96,19.35,19.8,1372
20140201|2013-09-06 09:00,6,19.8,20.01,19.59,19.65,783
20140201|2013-09-06 09:30,6,19.6,19.65,19.4,19.45,430
20140201|2013-09-06 10:00,6,19.45,19.45,19.35,19.35,213
20140201|2013-09-06 10:30,6,19.35,19.41,19.33,19.4,106
20140201|2013-09-06 11:00,6,19.4,19.43,19.35,19.35,315
20140201|2013-09-06 11:30,6,19.35,19.45,19.35,19.4,29
20140201|2013-09-06 12:00,6,19.4,19.4,19.35,19.35,42
20140201|2013-09-06 12:30,6,19.35,19.38,19.2,19.28,635
20140201|2013-09-06 13:00,6,19.25,19.3,19.24,19.3,63
20140201|2013-09-06 13:30,6,19.3,19.35,19.25,19.35,36
20140201|2013-09-06 14:00,6,19.35,19.54,19.35,19.38,101
20140201|2013-09-06 14:30,6,19.4,19.57,19.38,19.52,287
20140201|2013-09-06 15:00,6,19.54,19.6,19.5,19.58,353
20140201|2013-09-09 07:00,9,19.52,19.53,19.5,19.5,60
20140201|2013-09-09 07:30,9,19.5,19.5,19.5,19.5,1
20140201|2013-09-09 08:00,9,19.5,19.52,19.48,19.49,33
20140201|2013-09-09 08:30,9,19.5,19.52,19.4,19.47,555
20140201|2013-09-09 09:00,9,19.45,19.55,19.44,19.51,338
20140201|2013-09-09 09:30,9,19.5,19.5,19.43,19.45,195
20140201|2013-09-09 10:00,9,19.45,19.45,19.35,19.35,439
20140201|2013-09-09 10:30,9,19.35,19.35,19.25,19.26,135
20140201|2013-09-09 11:00,9,19.25,19.26,19.09,19.1,642
20140201|2013-09-09 11:30,9,19.1,19.17,19.1,19.17,94
20140201|2013-09-09 12:00,9,19.16,19.18,19.1,19.1,149
20140201|2013-09-09 12:30,9,19.15,19.15,19.05,19.05,237
20140201|2013-09-09 13:00,9,19.05,19.1,19,19.04,385
20140201|2013-09-09 13:30,9,19.04,19.09,19,19.05,321
20140201|2013-09-09 14:00,9,19.05,19.1,19,19.1,256
20140201|2013-09-09 14:30,9,19.12,19.14,19,19,342
20140201|2013-09-09 15:00,9,19.04,19.1,19,19,568
20140201|2013-09-10 07:00,10,18.85,18.85,18.69,18.73,168
20140201|2013-09-10 07:30,10,18.72,18.78,18.72,18.75,31
20140201|2013-09-10 08:00,10,18.75,18.75,18.69,18.7,213
20140201|2013-09-10 08:30,10,18.7,18.79,18.69,18.7,272
20140201|2013-09-10 09:00,10,18.72,18.79,18.7,18.75,342
20140201|2013-09-10 09:30,10,18.75,18.79,18.75,18.75,135
20140201|2013-09-10 10:00,10,18.75,18.76,18.7,18.7,111
20140201|2013-09-10 10:30,10,18.7,18.8,18.7,18.74,257
20140201|2013-09-10 11:00,10,18.75,18.75,18.7,18.7,56
20140201|2013-09-10 11:30,10,18.7,18.7,18.65,18.7,124
20140201|2013-09-10 12:00,10,18.7,18.72,18.7,18.7,23
20140201|2013-09-10 12:30,10,18.7,18.75,18.7,18.7,28
20140201|2013-09-10 13:00,10,18.7,18.73,18.69,18.71,164
20140201|2013-09-10 13:30,10,18.7,18.8,18.7,18.76,83
20140201|2013-09-10 14:00,10,18.76,18.77,18.75,18.75,173
20140201|2013-09-10 14:30,10,18.75,18.78,18.7,18.74,971
20140201|2013-09-10 15:00,10,18.75,18.8,18.7,18.8,609
20140201|2013-09-11 07:00,11,18.75,18.75,18.57,18.6,274
20140201|2013-09-11 07:30,11,18.62,18.65,18.62,18.65,97
20140201|2013-09-11 08:00,11,18.65,18.7,18.64,18.7,61
20140201|2013-09-11 08:30,11,18.65,18.72,18.64,18.67,244
20140201|2013-09-11 09:00,11,18.7,18.72,18.65,18.7,283
20140201|2013-09-11 09:30,11,18.7,18.7,18.55,18.57,467
20140201|2013-09-11 10:00,11,18.55,18.58,18.5,18.5,428
20140201|2013-09-11 10:30,11,18.51,18.53,18.35,18.48,1007
20140201|2013-09-11 11:00,11,18.45,18.53,18.45,18.45,350
20140201|2013-09-11 11:30,11,18.45,18.47,18.4,18.4,215
20140201|2013-09-11 12:00,11,18.4,18.44,18.35,18.4,189
20140201|2013-09-11 12:30,11,18.35,18.4,18.35,18.35,170
20140201|2013-09-11 13:00,11,18.35,18.45,18.35,18.35,278
20140201|2013-09-11 13:30,11,18.39,18.4,18.35,18.4,147
20140201|2013-09-11 14:00,11,18.4,18.45,18.35,18.43,164
20140201|2013-09-11 14:30,11,18.45,18.45,18.4,18.4,392
20140201|2013-09-11 15:00,11,18.43,18.48,18.4,18.45,328
20140201|2013-09-12 07:00,12,18.35,18.35,18.25,18.35,184
20140201|2013-09-12 07:30,12,18.35,18.36,18.35,18.36,21
20140201|2013-09-12 08:00,12,18.37,18.38,18.37,18.38,14
20140201|2013-09-12 08:30,12,18.35,18.37,18.29,18.34,358
20140201|2013-09-12 09:00,12,18.32,18.32,18.25,18.28,154
20140201|2013-09-12 09:30,12,18.27,18.28,18.23,18.28,195
20140201|2013-09-12 10:00,12,18.29,18.39,18.27,18.35,203
20140201|2013-09-12 10:30,12,18.35,18.47,18.35,18.42,98
20140201|2013-09-12 11:00,12,18.43,18.5,18.42,18.5,86
20140201|2013-09-12 11:30,12,18.47,18.5,18.45,18.5,206
20140201|2013-09-12 12:00,12,18.5,18.52,18.4,18.4,271
20140201|2013-09-12 12:30,12,18.4,18.46,18.4,18.45,39
20140201|2013-09-12 13:00,12,18.45,18.55,18.45,18.55,147
20140201|2013-09-12 13:30,12,18.55,18.7,18.55,18.6,243
20140201|2013-09-12 14:00,12,18.6,18.65,18.6,18.6,104
20140201|2013-09-12 14:30,12,18.63,18.67,18.58,18.58,343
20140201|2013-09-12 15:00,12,18.58,18.6,18.5,18.5,568
20140201|2013-09-13 07:00,13,18.45,18.45,18.42,18.43,72
20140201|2013-09-13 07:30,13,18.45,18.45,18.43,18.45,210
20140201|2013-09-13 08:00,13,18.43,18.45,18.3,18.32,127
20140201|2013-09-13 08:30,13,18.3,18.45,18.25,18.45,428
20140201|2013-09-13 09:00,13,18.4,18.65,18.4,18.65,359
20140201|2013-09-13 09:30,13,18.6,18.6,18.4,18.47,110
20140201|2013-09-13 10:00,13,18.47,18.48,18.35,18.4,146
20140201|2013-09-13 10:30,13,18.35,18.45,18.35,18.4,99
20140201|2013-09-13 11:00,13,18.4,18.45,18.35,18.35,173
20140201|2013-09-13 11:30,13,18.35,18.43,18.35,18.35,132
20140201|2013-09-13 12:00,13,18.35,18.4,18.35,18.4,128
20140201|2013-09-13 12:30,13,18.4,18.43,18.35,18.35,77
20140201|2013-09-13 13:00,13,18.35,18.5,18.35,18.45,754
20140201|2013-09-13 13:30,13,18.49,18.5,18.45,18.45,89
20140201|2013-09-13 14:00,13,18.48,18.48,18.45,18.45,69
20140201|2013-09-13 14:30,13,18.45,18.5,18.45,18.46,496
20140201|2013-09-13 15:00,13,18.45,18.5,18.4,18.45,832
20140201|2013-09-16 07:00,16,18.2,18.2,18.07,18.16,277
20140201|2013-09-16 07:30,16,18.17,18.2,18.15,18.17,82
20140201|2013-09-16 08:00,16,18.19,18.2,18.15,18.18,81
20140201|2013-09-16 08:30,16,18.15,18.29,18.15,18.2,531
20140201|2013-09-16 09:00,16,18.19,18.25,18.05,18.05,431
20140201|2013-09-16 09:30,16,18.05,18.09,18,18.07,223
20140201|2013-09-16 10:00,16,18.08,18.12,18,18.05,112
20140201|2013-09-16 10:30,16,18.05,18.05,18,18.04,83
20140201|2013-09-16 11:00,16,18.04,18.1,18,18.05,50
20140201|2013-09-16 11:30,16,18.06,18.18,18.05,18.17,49
20140201|2013-09-16 12:00,16,18.17,18.19,18.09,18.19,73
20140201|2013-09-16 12:30,16,18.18,18.36,18.18,18.25,404
20140201|2013-09-16 13:00,16,18.3,18.3,18.2,18.23,66
20140201|2013-09-16 13:30,16,18.25,18.34,18.25,18.3,146
20140201|2013-09-16 14:00,16,18.3,18.31,18.25,18.3,107
20140201|2013-09-16 14:30,16,18.3,18.36,18.21,18.21,309
20140201|2013-09-16 15:00,16,18.2,18.25,18.2,18.2,613
20140201|2013-09-17 07:00,17,18.21,18.21,18.13,18.2,136
20140201|2013-09-17 07:30,17,18.15,18.2,18.15,18.2,23
20140201|2013-09-17 08:00,17,18.15,18.16,18.1,18.13,15
20140201|2013-09-17 08:30,17,18.15,18.17,18.05,18.1,176
20140201|2013-09-17 09:00,17,18.08,18.08,18,18.05,135
20140201|2013-09-17 09:30,17,18.04,18.05,18.01,18.03,140
20140201|2013-09-17 10:00,17,18.03,18.05,18,18,79
20140201|2013-09-17 10:30,17,18.03,18.05,18,18.05,194
20140201|2013-09-17 11:00,17,18.05,18.05,18.03,18.05,75
20140201|2013-09-17 11:30,17,18.05,18.05,18.03,18.05,11
20140201|2013-09-17 12:00,17,18.02,18.04,18.01,18.03,190
20140201|2013-09-17 12:30,17,18.03,18.04,18.01,18.03,24
20140201|2013-09-17 13:00,17,18.03,18.1,18.01,18.08,721
20140201|2013-09-17 13:30,17,18.08,18.08,18.06,18.07,21
20140201|2013-09-17 14:00,17,18.08,18.1,18.05,18.08,21
20140201|2013-09-17 14:30,17,18.08,18.15,18.05,18.05,396
20140201|2013-09-17 15:00,17,18.06,18.15,18.03,18.15,824
20140201|2013-09-18 07:00,18,18.07,18.08,18.05,18.05,98
20140201|2013-09-18 07:30,18,18.1,18.12,18.07,18.12,24
20140201|2013-09-18 08:00,18,18.13,18.17,18.13,18.15,50
20140201|2013-09-18 08:30,18,18.1,18.22,18.05,18.1,265
20140201|2013-09-18 09:00,18,18.08,18.14,18.05,18.11,201
20140201|2013-09-18 09:30,18,18.12,18.25,18.1,18.19,346
20140201|2013-09-18 10:00,18,18.15,18.25,18.15,18.25,234
20140201|2013-09-18 10:30,18,18.25,18.25,18.2,18.24,372
20140201|2013-09-18 11:00,18,18.25,18.25,18.2,18.24,69
20140201|2013-09-18 11:30,18,18.2,18.24,18.1,18.14,185
20140201|2013-09-18 12:00,18,18.14,18.15,18.1,18.1,123
20140201|2013-09-18 12:30,18,18.13,18.14,18.05,18.05,263
20140201|2013-09-18 13:00,18,18.08,18.08,17.65,17.85,1105
20140201|2013-09-18 13:30,18,17.85,17.9,17.72,17.73,270
20140201|2013-09-18 14:00,18,17.73,17.9,17.7,17.85,495
20140201|2013-09-18 14:30,18,17.87,17.87,17.7,17.77,1165
20140201|2013-09-18 15:00,18,17.75,17.8,17.7,17.75,1310
20140201|2013-09-19 07:00,19,17.7,17.7,17.55,17.7,213
20140201|2013-09-19 07:30,19,17.68,17.72,17.63,17.72,28
20140201|2013-09-19 08:00,19,17.73,17.73,17.67,17.67,102
20140201|2013-09-19 08:30,19,17.67,17.8,17.61,17.69,549
20140201|2013-09-19 09:00,19,17.7,17.85,17.69,17.75,360
20140201|2013-09-19 09:30,19,17.79,17.9,17.78,17.85,263
20140201|2013-09-19 10:00,19,17.82,17.9,17.82,17.85,284
20140201|2013-09-19 10:30,19,17.9,17.9,17.8,17.9,188
20140201|2013-09-19 11:00,19,17.9,17.9,17.78,17.78,203
20140201|2013-09-19 11:30,19,17.8,17.9,17.78,17.87,204
20140201|2013-09-19 12:00,19,17.86,17.95,17.86,17.9,288
20140201|2013-09-19 12:30,19,17.87,18.02,17.87,18,858
20140201|2013-09-19 13:00,19,18,18,17.9,17.98,452
20140201|2013-09-19 13:30,19,17.98,18,17.95,17.99,101
20140201|2013-09-19 14:00,19,17.95,17.97,17.93,17.95,316
20140201|2013-09-19 14:30,19,17.94,17.95,17.9,17.92,513
20140201|2013-09-19 15:00,19,17.9,17.95,17.75,17.8,2856
20140201|2013-09-20 07:00,20,17.85,17.98,17.85,17.98,48
20140201|2013-09-20 07:30,20,17.96,17.98,17.92,17.95,181
20140201|2013-09-20 08:00,20,17.95,17.99,17.92,17.92,104
20140201|2013-09-20 08:30,20,17.95,18.2,17.95,18.17,3639
20140201|2013-09-20 09:00,20,18.15,18.2,18.01,18.01,1266
20140201|2013-09-20 09:30,20,18.04,18.05,17.85,17.91,952
20140201|2013-09-20 10:00,20,17.87,18.05,17.87,18.05,361
20140201|2013-09-20 10:30,20,18.02,18.17,18,18.17,427
20140201|2013-09-20 11:00,20,18.17,18.2,18.13,18.18,1069
20140201|2013-09-20 11:30,20,18.2,18.2,18.08,18.15,381
20140201|2013-09-20 12:00,20,18.12,18.2,18.1,18.12,469
20140201|2013-09-20 12:30,20,18.12,18.25,18.11,18.2,232
20140201|2013-09-20 13:00,20,18.25,18.25,18.12,18.2,208
20140201|2013-09-20 13:30,20,18.2,18.27,18.17,18.2,271
20140201|2013-09-20 14:00,20,18.2,18.2,18.15,18.18,578
20140201|2013-09-20 14:30,20,18.2,18.3,18.17,18.29,866
20140201|2013-09-20 15:00,20,18.3,18.35,18.25,18.3,1068
20140201|2013-09-23 07:00,23,18.3,18.34,18.17,18.2,301
20140201|2013-09-23 07:30,23,18.15,18.2,18.13,18.16,245
20140201|2013-09-23 08:00,23,18.19,18.19,18.17,18.18,19
20140201|2013-09-23 08:30,23,18.15,18.37,18.15,18.35,293
20140201|2013-09-23 09:00,23,18.35,18.47,18.3,18.45,587
20140201|2013-09-23 09:30,23,18.44,18.49,18.35,18.49,500
20140201|2013-09-23 10:00,23,18.5,18.55,18.4,18.45,715
20140201|2013-09-23 10:30,23,18.45,18.45,18.4,18.43,232
20140201|2013-09-23 11:00,23,18.42,18.42,18.3,18.35,226
20140201|2013-09-23 11:30,23,18.3,18.35,18.25,18.25,245
20140201|2013-09-23 12:00,23,18.25,18.38,18.25,18.32,330
20140201|2013-09-23 12:30,23,18.35,18.35,18.2,18.22,163
20140201|2013-09-23 13:00,23,18.22,18.4,18.19,18.38,167
20140201|2013-09-23 13:30,23,18.35,18.38,18.3,18.3,242
20140201|2013-09-23 14:00,23,18.3,18.4,18.3,18.4,376
20140201|2013-09-23 14:30,23,18.37,18.4,18.3,18.38,736
20140201|2013-09-23 15:00,23,18.35,18.45,18.35,18.45,627
20140201|2013-09-24 07:00,24,18.43,18.46,18.35,18.35,81
20140201|2013-09-24 07:30,24,18.33,18.35,18.3,18.33,17
20140201|2013-09-24 08:00,24,18.3,18.33,18.27,18.29,119
20140201|2013-09-24 08:30,24,18.25,18.35,18.2,18.3,1160
20140201|2013-09-24 09:00,24,18.35,18.41,18.3,18.3,623
20140201|2013-09-24 09:30,24,18.3,18.31,18.2,18.2,240
20140201|2013-09-24 10:00,24,18.2,18.3,18.15,18.27,385
20140201|2013-09-24 10:30,24,18.29,18.3,18.25,18.25,76
20140201|2013-09-24 11:00,24,18.25,18.25,18.25,18.25,56
20140201|2013-09-24 11:30,24,18.25,18.25,18.2,18.22,473
20140201|2013-09-24 12:00,24,18.21,18.23,18.15,18.15,73
20140201|2013-09-24 12:30,24,18.15,18.16,18.1,18.15,159
20140201|2013-09-24 13:00,24,18.15,18.25,18.15,18.25,154
20140201|2013-09-24 13:30,24,18.2,18.24,18.15,18.15,234
20140201|2013-09-24 14:00,24,18.2,18.29,18.15,18.28,327
20140201|2013-09-24 14:30,24,18.25,18.35,18.25,18.25,490
20140201|2013-09-24 15:00,24,18.25,18.35,18.25,18.3,753
20140201|2013-09-25 07:00,25,18.36,18.37,18.3,18.35,111
20140201|2013-09-25 07:30,25,18.35,18.35,18.28,18.35,72
20140201|2013-09-25 08:00,25,18.32,18.35,18.3,18.35,181
20140201|2013-09-25 08:30,25,18.3,18.5,18.3,18.4,465
20140201|2013-09-25 09:00,25,18.4,18.47,18.3,18.42,484
20140201|2013-09-25 09:30,25,18.35,18.35,18.25,18.32,183
20140201|2013-09-25 10:00,25,18.3,18.35,18.2,18.3,397
20140201|2013-09-25 10:30,25,18.25,18.28,18.2,18.23,240
20140201|2013-09-25 11:00,25,18.23,18.35,18.2,18.25,241
20140201|2013-09-25 11:30,25,18.25,18.3,18.25,18.25,72
20140201|2013-09-25 12:00,25,18.27,18.35,18.2,18.35,234
20140201|2013-09-25 12:30,25,18.35,18.43,18.28,18.3,433
20140201|2013-09-25 13:00,25,18.27,18.37,18.25,18.3,249
20140201|2013-09-25 13:30,25,18.3,18.33,18.27,18.3,156
20140201|2013-09-25 14:00,25,18.3,18.3,18.25,18.28,131
20140201|2013-09-25 14:30,25,18.25,18.35,18.2,18.32,435
20140201|2013-09-25 15:00,25,18.3,18.4,18.3,18.35,818
20140201|2013-09-26 07:00,26,18.3,18.3,18.25,18.25,63
20140201|2013-09-26 07:30,26,18.23,18.23,18.15,18.18,120
20140201|2013-09-26 08:00,26,18.2,18.25,18.18,18.21,112
20140201|2013-09-26 08:30,26,18.2,18.22,18.1,18.15,282
20140201|2013-09-26 09:00,26,18.14,18.19,18.1,18.14,256
20140201|2013-09-26 09:30,26,18.1,18.2,18.06,18.12,306
20140201|2013-09-26 10:00,26,18.18,18.25,18.17,18.2,561
20140201|2013-09-26 10:30,26,18.2,18.25,18.15,18.15,95
20140201|2013-09-26 11:00,26,18.15,18.25,18.15,18.18,52
20140201|2013-09-26 11:30,26,18.15,18.18,18.1,18.15,65
20140201|2013-09-26 12:00,26,18.15,18.18,18.1,18.1,63
20140201|2013-09-26 12:30,26,18.1,18.2,18.1,18.14,92
20140201|2013-09-26 13:00,26,18.15,18.23,18.13,18.2,153
20140201|2013-09-26 13:30,26,18.2,18.27,18.2,18.25,112
20140201|2013-09-26 14:00,26,18.24,18.24,18.15,18.2,279
20140201|2013-09-26 14:30,26,18.18,18.2,18.05,18.08,470
20140201|2013-09-26 15:00,26,18.05,18.1,18.04,18.07,891
20140201|2013-09-27 07:00,27,18.2,18.23,18.15,18.15,237
20140201|2013-09-27 07:30,27,18.15,18.15,18.1,18.1,138
20140201|2013-09-27 08:00,27,18.1,18.2,18.1,18.2,84
20140201|2013-09-27 08:30,27,18.18,18.26,18.15,18.25,651
20140201|2013-09-27 09:00,27,18.24,18.32,18.2,18.25,383
20140201|2013-09-27 09:30,27,18.2,18.23,18.15,18.15,132
20140201|2013-09-27 10:00,27,18.15,18.27,18.15,18.24,246
20140201|2013-09-27 10:30,27,18.2,18.24,18.15,18.2,268
20140201|2013-09-27 11:00,27,18.15,18.23,18.15,18.19,192
20140201|2013-09-27 11:30,27,18.15,18.19,18.14,18.15,137
20140201|2013-09-27 12:00,27,18.15,18.2,18.15,18.19,127
20140201|2013-09-27 12:30,27,18.2,18.25,18.15,18.2,317
20140201|2013-09-27 13:00,27,18.2,18.28,18.2,18.28,519
20140201|2013-09-27 13:30,27,18.28,18.38,18.25,18.3,481
20140201|2013-09-27 14:00,27,18.33,18.43,18.3,18.35,629
20140201|2013-09-27 14:30,27,18.38,18.4,18.25,18.28,742
20140201|2013-09-27 15:00,27,18.27,18.35,18.2,18.3,1255
20140201|2013-09-30 07:00,30,18.65,18.77,18.62,18.7,287
20140201|2013-09-30 07:30,30,18.73,18.77,18.6,18.63,187
20140201|2013-09-30 08:00,30,18.64,18.73,18.64,18.73,375
20140201|2013-09-30 08:30,30,18.72,18.78,18.61,18.61,825
20140201|2013-09-30 09:00,30,18.6,18.7,18.52,18.54,767
20140201|2013-09-30 09:30,30,18.55,18.65,18.52,18.6,337
20140201|2013-09-30 10:00,30,18.65,18.8,18.62,18.7,551
20140201|2013-09-30 10:30,30,18.68,18.7,18.65,18.67,138
20140201|2013-09-30 11:00,30,18.7,18.75,18.63,18.63,242
20140201|2013-09-30 11:30,30,18.65,18.65,18.55,18.6,309
20140201|2013-09-30 12:00,30,18.61,18.61,18.4,18.5,451
20140201|2013-09-30 12:30,30,18.47,18.55,18.41,18.55,364
20140201|2013-09-30 13:00,30,18.5,18.6,18.47,18.48,256
20140201|2013-09-30 13:30,30,18.5,18.55,18.45,18.55,159
20140201|2013-09-30 14:00,30,18.55,18.65,18.5,18.52,1132
20140201|2013-09-30 14:30,30,18.5,18.65,18.5,18.52,958
20140201|2013-09-30 15:00,30,18.5,18.65,18.45,18.65,1439
20140201|2013-10-01 07:00,1,18.55,18.6,18.55,18.55,57
20140201|2013-10-01 07:30,1,18.57,18.6,18.5,18.5,147
20140201|2013-10-01 08:00,1,18.5,18.58,18.5,18.58,50
20140201|2013-10-01 08:30,1,18.6,18.64,18.48,18.62,1135
20140201|2013-10-01 09:00,1,18.6,18.62,18.45,18.46,917
20140201|2013-10-01 09:30,1,18.45,18.55,18.41,18.47,411
20140201|2013-10-01 10:00,1,18.48,18.55,18.43,18.45,326
20140201|2013-10-01 10:30,1,18.49,18.5,18.3,18.32,311
20140201|2013-10-01 11:00,1,18.35,18.35,18.22,18.22,1025
20140201|2013-10-01 11:30,1,18.25,18.4,18.23,18.37,426
20140201|2013-10-01 12:00,1,18.38,18.4,18.31,18.35,245
20140201|2013-10-01 12:30,1,18.3,18.35,18.28,18.33,95
20140201|2013-10-01 13:00,1,18.3,18.45,18.3,18.45,482
20140201|2013-10-01 13:30,1,18.45,18.45,18.37,18.4,431
20140201|2013-10-01 14:00,1,18.38,18.43,18.37,18.38,452
20140201|2013-10-01 14:30,1,18.4,18.4,18.25,18.25,734
20140201|2013-10-01 15:00,1,18.25,18.35,18.23,18.3,1315
20140201|2013-10-02 07:00,2,18.45,18.5,18.45,18.48,140
20140201|2013-10-02 07:30,2,18.49,18.57,18.45,18.53,538
20140201|2013-10-02 08:00,2,18.52,18.55,18.52,18.53,46
20140201|2013-10-02 08:30,2,18.55,18.62,18.5,18.55,962
20140201|2013-10-02 09:00,2,18.53,18.66,18.51,18.6,864
20140201|2013-10-02 09:30,2,18.63,18.65,18.5,18.53,183
20140201|2013-10-02 10:00,2,18.53,18.55,18.45,18.55,246
20140201|2013-10-02 10:30,2,18.5,18.55,18.45,18.5,168
20140201|2013-10-02 11:00,2,18.5,18.55,18.45,18.5,186
20140201|2013-10-02 11:30,2,18.5,18.5,18.45,18.45,51
20140201|2013-10-02 12:00,2,18.5,18.5,18.38,18.4,118
20140201|2013-10-02 12:30,2,18.4,18.42,18.35,18.37,230
20140201|2013-10-02 13:00,2,18.38,18.55,18.38,18.5,382
20140201|2013-10-02 13:30,2,18.5,18.6,18.45,18.55,370
20140201|2013-10-02 14:00,2,18.55,18.6,18.48,18.53,797
20140201|2013-10-02 14:30,2,18.51,18.51,18.42,18.47,1120
20140201|2013-10-02 15:00,2,18.5,18.6,18.45,18.6,741
20140201|2013-10-03 07:00,3,18.58,18.65,18.58,18.65,117
20140201|2013-10-03 07:30,3,18.65,18.65,18.59,18.6,113
20140201|2013-10-03 08:00,3,18.62,18.62,18.55,18.6,120
20140201|2013-10-03 08:30,3,18.55,18.66,18.55,18.65,295
20140201|2013-10-03 09:00,3,18.65,18.75,18.64,18.72,647
20140201|2013-10-03 09:30,3,18.75,18.89,18.72,18.74,645
20140201|2013-10-03 10:00,3,18.75,18.87,18.75,18.85,461
20140201|2013-10-03 10:30,3,18.85,19.09,18.84,19,1299
20140201|2013-10-03 11:00,3,18.98,19.04,18.81,18.83,1253
20140201|2013-10-03 11:30,3,18.83,18.9,18.7,18.75,726
20140201|2013-10-03 12:00,3,18.75,18.8,18.59,18.59,549
20140201|2013-10-03 12:30,3,18.59,18.79,18.55,18.65,423
20140201|2013-10-03 13:00,3,18.65,18.9,18.64,18.65,533
20140201|2013-10-03 13:30,3,18.65,18.8,18.65,18.7,313
20140201|2013-10-03 14:00,3,18.75,18.75,18.64,18.7,320
20140201|2013-10-03 14:30,3,18.65,18.7,18.55,18.65,1358
20140201|2013-10-03 15:00,3,18.6,18.85,18.6,18.85,1981
20140201|2013-10-04 07:00,4,18.75,18.8,18.73,18.79,376
20140201|2013-10-04 07:30,4,18.8,18.85,18.8,18.83,162
20140201|2013-10-04 08:00,4,18.82,18.85,18.81,18.82,152
20140201|2013-10-04 08:30,4,18.8,19.05,18.8,18.9,1567
20140201|2013-10-04 09:00,4,18.91,18.95,18.72,18.74,1412
20140201|2013-10-04 09:30,4,18.74,18.75,18.66,18.73,354
20140201|2013-10-04 10:00,4,18.75,18.8,18.7,18.74,282
20140201|2013-10-04 10:30,4,18.75,18.78,18.65,18.68,412
20140201|2013-10-04 11:00,4,18.65,18.69,18.6,18.62,177
20140201|2013-10-04 11:30,4,18.6,18.65,18.55,18.6,444
20140201|2013-10-04 12:00,4,18.65,18.7,18.6,18.65,176
20140201|2013-10-04 12:30,4,18.65,18.7,18.62,18.67,273
20140201|2013-10-04 13:00,4,18.67,18.7,18.6,18.62,284
20140201|2013-10-04 13:30,4,18.6,18.65,18.58,18.63,312
20140201|2013-10-04 14:00,4,18.63,18.75,18.62,18.72,642
20140201|2013-10-04 14:30,4,18.73,18.74,18.63,18.65,481
20140201|2013-10-04 15:00,4,18.6,18.7,18.6,18.7,938
20140201|2013-10-07 07:00,7,18.95,19.1,18.95,19.05,342
20140201|2013-10-07 07:30,7,19,19.05,18.95,18.98,38
20140201|2013-10-07 08:00,7,19,19.05,19,19.04,136
20140201|2013-10-07 08:30,7,19.05,19.07,18.83,19,662
20140201|2013-10-07 09:00,7,18.97,19.05,18.9,18.95,478
20140201|2013-10-07 09:30,7,18.9,19,18.9,18.98,208
20140201|2013-10-07 10:00,7,19,19.1,18.93,19.08,582
20140201|2013-10-07 10:30,7,19.07,19.15,19,19.01,288
20140201|2013-10-07 11:00,7,19.02,19.1,19.02,19.07,277
20140201|2013-10-07 11:30,7,19.11,19.18,19.03,19.14,703
20140201|2013-10-07 12:00,7,19.12,19.15,19.04,19.1,292
20140201|2013-10-07 12:30,7,19.07,19.15,19.07,19.12,190
20140201|2013-10-07 13:00,7,19.12,19.2,19.03,19.05,1195
20140201|2013-10-07 13:30,7,19.03,19.05,18.99,19.01,214
20140201|2013-10-07 14:00,7,19.02,19.15,19,19.12,536
20140201|2013-10-07 14:30,7,19.12,19.37,19.12,19.33,1765
20140201|2013-10-07 15:00,7,19.3,19.36,19.2,19.24,1069
20140201|2013-10-08 07:00,8,19.2,19.27,19.2,19.25,405
20140201|2013-10-08 07:30,8,19.25,19.33,19.19,19.29,553
20140201|2013-10-08 08:00,8,19.28,19.4,19.27,19.35,438
20140201|2013-10-08 08:30,8,19.35,19.43,19.29,19.32,825
20140201|2013-10-08 09:00,8,19.35,19.6,19.34,19.45,2090
20140201|2013-10-08 09:30,8,19.49,19.65,19.48,19.62,1613
20140201|2013-10-08 10:00,8,19.65,19.88,19.55,19.8,1766
20140201|2013-10-08 10:30,8,19.8,19.88,19.7,19.7,1197
20140201|2013-10-08 11:00,8,19.7,19.78,19.65,19.73,403
20140201|2013-10-08 11:30,8,19.75,19.82,19.68,19.68,312
20140201|2013-10-08 12:00,8,19.67,19.75,19.62,19.7,357
20140201|2013-10-08 12:30,8,19.7,19.9,19.65,19.8,315
20140201|2013-10-08 13:00,8,19.8,19.85,19.73,19.75,618
20140201|2013-10-08 13:30,8,19.7,19.85,19.65,19.65,768
20140201|2013-10-08 14:00,8,19.7,19.8,19.53,19.6,1074
20140201|2013-10-08 14:30,8,19.6,19.86,19.6,19.85,1482
20140201|2013-10-08 15:00,8,19.85,19.95,19.75,19.95,1318
20140201|2013-10-09 07:00,9,19.8,19.87,19.8,19.83,262
20140201|2013-10-09 07:30,9,19.85,19.9,19.84,19.9,116
20140201|2013-10-09 08:00,9,19.85,19.95,19.85,19.9,481
20140201|2013-10-09 08:30,9,19.93,20.13,19.85,19.93,1309
20140201|2013-10-09 09:00,9,19.96,20.1,19.83,19.88,857
20140201|2013-10-09 09:30,9,19.85,19.93,19.77,19.93,1120
20140201|2013-10-09 10:00,9,19.85,20.08,19.81,19.98,1091
20140201|2013-10-09 10:30,9,19.95,20,19.82,19.85,817
20140201|2013-10-09 11:00,9,19.8,19.92,19.75,19.9,893
20140201|2013-10-09 11:30,9,19.9,19.98,19.85,19.88,364
20140201|2013-10-09 12:00,9,19.88,19.88,19.58,19.67,1350
20140201|2013-10-09 12:30,9,19.68,19.68,19.55,19.58,968
20140201|2013-10-09 13:00,9,19.6,19.65,19.47,19.55,1246
20140201|2013-10-09 13:30,9,19.55,19.55,19.39,19.42,502
20140201|2013-10-09 14:00,9,19.42,19.57,19.42,19.55,596
20140201|2013-10-09 14:30,9,19.5,19.69,19.45,19.61,1643
20140201|2013-10-09 15:00,9,19.61,19.85,19.61,19.85,1329
20140201|2013-10-10 07:00,10,19.8,19.8,19.7,19.7,121
20140201|2013-10-10 08:00,10,19.46,19.46,19.19,19.26,650
20140201|2013-10-10 08:30,10,19.26,19.27,19,19.2,1636
20140201|2013-10-10 09:00,10,19.2,19.29,19.07,19.08,1918
20140201|2013-10-10 09:30,10,19.07,19.1,18.87,18.98,1805
20140201|2013-10-10 10:00,10,19,19.05,18.95,19,545
20140201|2013-10-10 10:30,10,18.95,19,18.66,18.72,671
20140201|2013-10-10 11:00,10,18.75,18.9,18.72,18.83,667
20140201|2013-10-10 11:30,10,18.82,18.84,18.78,18.81,480
20140201|2013-10-10 12:00,10,18.8,18.89,18.8,18.85,332
20140201|2013-10-10 12:30,10,18.85,18.9,18.8,18.8,580
20140201|2013-10-10 13:00,10,18.8,18.94,18.8,18.87,242
20140201|2013-10-10 13:30,10,18.89,18.89,18.8,18.8,93
20140201|2013-10-10 14:00,10,18.75,18.77,18.63,18.65,1200
20140201|2013-10-10 14:30,10,18.65,18.75,18.64,18.69,1093
20140201|2013-10-10 15:00,10,18.65,18.8,18.65,18.75,1370
20140201|2013-10-11 07:00,11,18.8,18.8,18.58,18.6,280
20140201|2013-10-11 07:30,11,18.6,18.63,18.57,18.58,35
20140201|2013-10-11 08:00,11,18.6,18.67,18.55,18.67,106
20140201|2013-10-11 08:30,11,18.7,18.7,18.43,18.43,851
20140201|2013-10-11 09:00,11,18.45,18.5,18.3,18.35,1088
20140201|2013-10-11 09:30,11,18.32,18.5,18.3,18.4,614
20140201|2013-10-11 10:00,11,18.4,18.4,18.25,18.27,1346
20140201|2013-10-11 10:30,11,18.27,18.3,18.15,18.2,653
20140201|2013-10-11 11:00,11,18.2,18.2,18.05,18.09,662
20140201|2013-10-11 11:30,11,18.05,18.15,18.05,18.14,1048
20140201|2013-10-11 12:00,11,18.1,18.25,18.1,18.25,327
20140201|2013-10-11 12:30,11,18.2,18.4,18.2,18.35,810
20140201|2013-10-11 13:00,11,18.35,18.4,18.3,18.39,113
20140201|2013-10-11 13:30,11,18.39,18.42,18.35,18.4,540
20140201|2013-10-11 14:00,11,18.4,18.49,18.4,18.42,170
20140201|2013-10-11 14:30,11,18.4,18.46,18.3,18.35,719
20140201|2013-10-11 15:00,11,18.35,18.38,18.2,18.2,2031
20140201|2013-10-14 07:00,14,18.7,18.71,18.5,18.71,314
20140201|2013-10-14 07:30,14,18.7,18.75,18.65,18.75,46
20140201|2013-10-14 08:00,14,18.74,18.79,18.7,18.73,349
20140201|2013-10-14 08:30,14,18.74,18.84,18.69,18.7,1187
20140201|2013-10-14 09:00,14,18.75,18.83,18.71,18.75,1117
20140201|2013-10-14 09:30,14,18.75,18.8,18.65,18.75,500
20140201|2013-10-14 10:00,14,18.8,18.8,18.7,18.7,338
20140201|2013-10-14 10:30,14,18.7,18.7,18.45,18.48,602
20140201|2013-10-14 11:00,14,18.5,18.5,18.33,18.45,585
20140201|2013-10-14 11:30,14,18.43,18.45,18.28,18.3,359
20140201|2013-10-14 12:00,14,18.34,18.35,18.15,18.35,431
20140201|2013-10-14 12:30,14,18.35,18.4,18.28,18.35,341
20140201|2013-10-14 13:00,14,18.35,18.36,18.25,18.35,470
20140201|2013-10-14 13:30,14,18.35,18.54,18.3,18.45,734
20140201|2013-10-14 14:00,14,18.45,18.48,18.32,18.44,1270
20140201|2013-10-14 14:30,14,18.4,18.48,18.3,18.35,655
20140201|2013-10-14 15:00,14,18.3,18.4,18.3,18.35,1836
20140201|2013-10-15 07:00,15,18.35,18.38,18.33,18.35,307
20140201|2013-10-15 07:30,15,18.35,18.35,18.34,18.34,37
20140201|2013-10-15 08:00,15,18.33,18.5,18.3,18.48,953
20140201|2013-10-15 08:30,15,18.45,18.51,18.33,18.36,1555
20140201|2013-10-15 09:00,15,18.35,18.42,18.32,18.39,600
20140201|2013-10-15 09:30,15,18.39,18.47,18.33,18.45,500
20140201|2013-10-15 10:00,15,18.45,18.49,18.2,18.25,952
20140201|2013-10-15 10:30,15,18.25,18.43,18.25,18.35,326
20140201|2013-10-15 11:00,15,18.39,18.49,18.38,18.42,352
20140201|2013-10-15 11:30,15,18.44,18.5,18.4,18.47,325
20140201|2013-10-15 12:00,15,18.45,18.65,18.45,18.65,633
20140201|2013-10-15 12:30,15,18.65,18.7,18.55,18.59,476
20140201|2013-10-15 13:00,15,18.55,18.73,18.5,18.68,590
20140201|2013-10-15 13:30,15,18.7,18.87,18.64,18.66,1541
20140201|2013-10-15 14:00,15,18.65,18.73,18.54,18.65,1513
20140201|2013-10-15 14:30,15,18.65,18.8,18.65,18.73,2132
20140201|2013-10-15 15:00,15,18.7,18.77,18.6,18.6,2303
20140201|2013-10-16 07:00,16,18.55,18.6,18.5,18.5,418
20140201|2013-10-16 07:30,16,18.5,18.54,18.45,18.47,300
20140201|2013-10-16 08:00,16,18.45,18.5,18.33,18.38,989
20140201|2013-10-16 08:30,16,18.35,18.47,18.15,18.25,1279
20140201|2013-10-16 09:00,16,18.25,18.43,18.22,18.35,713
20140201|2013-10-16 09:30,16,18.4,18.45,18.25,18.26,1020
20140201|2013-10-16 10:00,16,18.26,18.27,17.85,18.18,1975
20140201|2013-10-16 10:30,16,18.18,18.2,18.05,18.1,837
20140201|2013-10-16 11:00,16,18.1,18.13,17.91,17.96,835
20140201|2013-10-16 11:30,16,17.96,18.01,17.89,18,526
20140201|2013-10-16 12:00,16,17.97,18.05,17.87,17.87,638
20140201|2013-10-16 12:30,16,17.9,17.95,17.8,17.95,223
20140201|2013-10-16 13:00,16,17.9,18.12,17.9,18.1,519
20140201|2013-10-16 13:30,16,18.15,18.15,17.95,18.02,482
20140201|2013-10-16 14:00,16,18.01,18.1,17.93,18,943
20140201|2013-10-16 14:30,16,18.01,18.05,17.9,17.93,951
20140201|2013-10-16 15:00,16,17.9,18.08,17.9,18.05,1836
20140201|2013-10-17 07:00,17,18.1,18.13,18.05,18.11,299
20140201|2013-10-17 07:30,17,18.11,18.18,18.1,18.15,144
20140201|2013-10-17 08:00,17,18.13,18.18,18.1,18.13,265
20140201|2013-10-17 08:30,17,18.15,18.15,17.82,17.93,1589
20140201|2013-10-17 09:00,17,17.9,17.9,17.77,17.8,1438
20140201|2013-10-17 09:30,17,17.8,17.9,17.78,17.85,2452
20140201|2013-10-17 10:00,17,17.8,17.9,17.76,17.8,936
20140201|2013-10-17 10:30,17,17.8,17.8,17.68,17.7,1084
20140201|2013-10-17 11:00,17,17.7,17.75,17.6,17.65,812
20140201|2013-10-17 11:30,17,17.64,17.65,17.55,17.57,724
20140201|2013-10-17 12:00,17,17.57,17.7,17.55,17.7,505
20140201|2013-10-17 12:30,17,17.68,17.78,17.65,17.75,838
20140201|2013-10-17 13:00,17,17.77,17.8,17.7,17.75,205
20140201|2013-10-17 13:30,17,17.73,17.75,17.68,17.68,91
20140201|2013-10-17 14:00,17,17.67,17.73,17.63,17.63,494
20140201|2013-10-17 14:30,17,17.65,17.65,17.5,17.55,1695
20140201|2013-10-17 15:00,17,17.55,17.6,17.45,17.5,3434
20140201|2013-10-18 07:00,18,17.4,17.45,17.32,17.34,284
20140201|2013-10-18 07:30,18,17.31,17.36,17.3,17.36,209
20140201|2013-10-18 08:00,18,17.36,17.36,17.31,17.34,196
20140201|2013-10-18 08:30,18,17.3,17.33,17.13,17.17,3214
20140201|2013-10-18 09:00,18,17.15,17.29,17.13,17.25,1269
20140201|2013-10-18 09:30,18,17.24,17.3,17.17,17.2,1063
20140201|2013-10-18 10:00,18,17.2,17.25,17.13,17.18,552
20140201|2013-10-18 10:30,18,17.2,17.3,17.15,17.28,1150
20140201|2013-10-18 11:00,18,17.3,17.31,17.2,17.28,465
20140201|2013-10-18 11:30,18,17.28,17.32,17.2,17.32,330
20140201|2013-10-18 12:00,18,17.3,17.32,17.25,17.28,154
20140201|2013-10-18 12:30,18,17.28,17.35,17.28,17.3,561
20140201|2013-10-18 13:00,18,17.33,17.55,17.33,17.43,609
20140201|2013-10-18 13:30,18,17.45,17.48,17.38,17.45,431
20140201|2013-10-18 14:00,18,17.45,17.65,17.45,17.65,914
20140201|2013-10-18 14:30,18,17.6,17.65,17.45,17.48,786
20140201|2013-10-18 15:00,18,17.48,17.5,17.3,17.3,2270
20140201|2013-10-21 07:00,21,17.3,17.3,17.06,17.06,221
20140201|2013-10-21 07:30,21,17.08,17.08,17,17.05,230
20140201|2013-10-21 08:00,21,17,17.03,16.95,17.02,341
20140201|2013-10-21 08:30,21,17.03,17.27,17.02,17.15,918
20140201|2013-10-21 09:00,21,17.15,17.3,17.08,17.2,675
20140201|2013-10-21 09:30,21,17.19,17.35,17.18,17.23,563
20140201|2013-10-21 10:00,21,17.2,17.29,17.18,17.21,366
20140201|2013-10-21 10:30,21,17.25,17.35,17.2,17.24,440
20140201|2013-10-21 11:00,21,17.2,17.25,17.15,17.15,339
20140201|2013-10-21 11:30,21,17.16,17.25,17.15,17.2,176
20140201|2013-10-21 12:00,21,17.18,17.25,17.15,17.25,206
20140201|2013-10-21 12:30,21,17.26,17.27,17.2,17.24,202
20140201|2013-10-21 13:00,21,17.25,17.35,17.24,17.35,232
20140201|2013-10-21 13:30,21,17.31,17.34,17.21,17.25,314
20140201|2013-10-21 14:00,21,17.25,17.33,17.22,17.3,682
20140201|2013-10-21 14:30,21,17.3,17.4,17.26,17.38,718
20140201|2013-10-21 15:00,21,17.4,17.41,17.27,17.29,2817
20140201|2013-10-22 07:00,22,17.28,17.28,17.1,17.14,476
20140201|2013-10-22 07:30,22,17.1,17.13,17.03,17.07,518
20140201|2013-10-22 08:00,22,17.05,17.08,17,17.03,99
20140201|2013-10-22 08:30,22,17,17.15,16.99,17.1,1321
20140201|2013-10-22 09:00,22,17.1,17.19,17.05,17.17,779
20140201|2013-10-22 09:30,22,17.19,17.33,17.15,17.23,778
20140201|2013-10-22 10:00,22,17.2,17.29,17.15,17.27,548
20140201|2013-10-22 10:30,22,17.25,17.27,17.1,17.1,234
20140201|2013-10-22 11:00,22,17.11,17.27,17.07,17.24,315
20140201|2013-10-22 11:30,22,17.25,17.3,17.2,17.23,225
20140201|2013-10-22 12:00,22,17.2,17.25,17.17,17.25,128
20140201|2013-10-22 12:30,22,17.25,17.29,17.15,17.2,338
20140201|2013-10-22 13:00,22,17.2,17.22,17.15,17.22,237
20140201|2013-10-22 13:30,22,17.21,17.23,17.15,17.23,399
20140201|2013-10-22 14:00,22,17.23,17.28,17.17,17.25,1103
20140201|2013-10-22 14:30,22,17.25,17.38,17.25,17.38,654
20140201|2013-10-22 15:00,22,17.35,17.45,17.34,17.4,1561
20140201|2013-10-23 07:00,23,17.55,17.7,17.53,17.55,531
20140201|2013-10-23 07:30,23,17.53,17.58,17.53,17.53,75
20140201|2013-10-23 08:00,23,17.53,17.55,17.53,17.55,87
20140201|2013-10-23 08:30,23,17.5,17.71,17.48,17.7,789
20140201|2013-10-23 09:00,23,17.7,17.79,17.65,17.75,1653
20140201|2013-10-23 09:30,23,17.79,17.82,17.66,17.74,417
20140201|2013-10-23 10:00,23,17.71,17.82,17.65,17.71,426
20140201|2013-10-23 10:30,23,17.75,17.75,17.67,17.7,218
20140201|2013-10-23 11:00,23,17.7,17.75,17.67,17.75,56
20140201|2013-10-23 11:30,23,17.72,17.74,17.62,17.65,116
20140201|2013-10-23 12:00,23,17.65,17.68,17.6,17.62,443
20140201|2013-10-23 12:30,23,17.65,17.68,17.6,17.65,273
20140201|2013-10-23 13:00,23,17.63,17.65,17.6,17.6,157
20140201|2013-10-23 13:30,23,17.61,17.63,17.53,17.58,281
20140201|2013-10-23 14:00,23,17.6,17.7,17.58,17.7,465
20140201|2013-10-23 14:30,23,17.7,17.78,17.66,17.7,3287
20140201|2013-10-23 15:00,23,17.7,17.7,17.55,17.55,1974
20140201|2013-10-24 07:00,24,17.5,17.5,17.4,17.42,181
20140201|2013-10-24 07:30,24,17.45,17.52,17.45,17.52,155
20140201|2013-10-24 08:00,24,17.52,17.55,17.45,17.55,83
20140201|2013-10-24 08:30,24,17.5,17.62,17.48,17.48,750
20140201|2013-10-24 09:00,24,17.5,17.55,17.45,17.53,544
20140201|2013-10-24 09:30,24,17.55,17.56,17.49,17.49,458
20140201|2013-10-24 10:00,24,17.5,17.5,17.45,17.47,449
20140201|2013-10-24 10:30,24,17.47,17.52,17.47,17.47,360
20140201|2013-10-24 11:00,24,17.47,17.53,17.46,17.47,358
20140201|2013-10-24 11:30,24,17.47,17.52,17.45,17.45,423
20140201|2013-10-24 12:00,24,17.48,17.55,17.46,17.49,273
20140201|2013-10-24 12:30,24,17.48,17.5,17.45,17.5,116
20140201|2013-10-24 13:00,24,17.5,17.55,17.48,17.5,225
20140201|2013-10-24 13:30,24,17.5,17.5,17.45,17.48,192
20140201|2013-10-24 14:00,24,17.48,17.5,17.42,17.45,630
20140201|2013-10-24 14:30,24,17.42,17.47,17.35,17.41,1166
20140201|2013-10-24 15:00,24,17.45,17.45,17.35,17.4,554
20140201|2013-10-25 07:00,25,17.4,17.44,17.38,17.43,302
20140201|2013-10-25 07:30,25,17.45,17.52,17.45,17.5,48
20140201|2013-10-25 08:00,25,17.49,17.55,17.49,17.5,80
20140201|2013-10-25 08:30,25,17.45,17.52,17.45,17.49,365
20140201|2013-10-25 09:00,25,17.48,17.55,17.45,17.5,419
20140201|2013-10-25 09:30,25,17.54,17.55,17.5,17.55,191
20140201|2013-10-25 10:00,25,17.55,17.58,17.5,17.5,424
20140201|2013-10-25 10:30,25,17.54,17.55,17.5,17.54,126
20140201|2013-10-25 11:00,25,17.5,17.6,17.5,17.58,268
20140201|2013-10-25 11:30,25,17.58,17.58,17.5,17.55,260
20140201|2013-10-25 12:00,25,17.53,17.58,17.51,17.58,91
20140201|2013-10-25 12:30,25,17.58,17.59,17.55,17.58,80
20140201|2013-10-25 13:00,25,17.58,17.59,17.5,17.55,118
20140201|2013-10-25 13:30,25,17.54,17.59,17.54,17.59,80
20140201|2013-10-25 14:00,25,17.58,17.59,17.5,17.53,255
20140201|2013-10-25 14:30,25,17.55,17.55,17.5,17.51,354
20140201|2013-10-25 15:00,25,17.5,17.55,17.45,17.55,1099
20140201|2013-10-28 07:00,28,17.48,17.62,17.48,17.61,382
20140201|2013-10-28 07:30,28,17.63,17.71,17.61,17.63,908
20140201|2013-10-28 08:00,28,17.63,17.73,17.63,17.73,398
20140201|2013-10-28 08:30,28,17.7,17.76,17.6,17.67,1433
20140201|2013-10-28 09:00,28,17.67,17.68,17.55,17.62,299
20140201|2013-10-28 09:30,28,17.63,17.74,17.6,17.7,530
20140201|2013-10-28 10:00,28,17.7,17.74,17.6,17.6,168
20140201|2013-10-28 10:30,28,17.65,17.65,17.6,17.65,111
20140201|2013-10-28 11:00,28,17.65,17.65,17.6,17.6,44
20140201|2013-10-28 11:30,28,17.64,17.65,17.55,17.6,812
20140201|2013-10-28 12:00,28,17.58,17.65,17.58,17.65,124
20140201|2013-10-28 12:30,28,17.6,17.64,17.55,17.59,161
20140201|2013-10-28 13:00,28,17.58,17.64,17.58,17.58,320
20140201|2013-10-28 13:30,28,17.59,17.6,17.55,17.6,74
20140201|2013-10-28 14:00,28,17.55,17.64,17.55,17.6,174
20140201|2013-10-28 14:30,28,17.64,17.7,17.6,17.67,635
20140201|2013-10-28 15:00,28,17.7,17.7,17.55,17.65,1278
20140201|2013-10-28 15:30,29,17.65,17.67,17.65,17.67,41
20140201|2013-10-28 16:00,29,17.65,17.68,17.65,17.68,2
20140201|2013-10-29 07:00,29,17.6,17.68,17.6,17.68,130
20140201|2013-10-29 07:30,29,17.67,17.68,17.6,17.6,122
20140201|2013-10-29 08:00,29,17.6,17.65,17.6,17.6,60
20140201|2013-10-29 08:30,29,17.65,17.75,17.57,17.75,1016
20140201|2013-10-29 09:00,29,17.71,17.77,17.68,17.73,590
20140201|2013-10-29 09:30,29,17.71,17.75,17.66,17.73,1112
20140201|2013-10-29 10:00,29,17.7,17.75,17.65,17.7,793
20140201|2013-10-29 10:30,29,17.7,17.75,17.66,17.75,303
20140201|2013-10-29 11:00,29,17.7,17.72,17.65,17.68,306
20140201|2013-10-29 11:30,29,17.65,17.7,17.65,17.67,145
20140201|2013-10-29 12:00,29,17.65,17.7,17.65,17.69,209
20140201|2013-10-29 12:30,29,17.7,17.7,17.65,17.69,167
20140201|2013-10-29 13:00,29,17.69,17.7,17.65,17.68,255
20140201|2013-10-29 13:30,29,17.66,17.7,17.65,17.68,106
20140201|2013-10-29 14:00,29,17.65,17.68,17.65,17.66,286
20140201|2013-10-29 14:30,29,17.66,17.69,17.6,17.67,954
20140201|2013-10-29 15:00,29,17.66,17.7,17.6,17.65,764
20140201|2013-10-29 15:30,30,17.62,17.67,17.62,17.65,64
20140201|2013-10-29 16:00,30,17.63,17.64,17.63,17.64,4
20140201|2013-10-30 07:00,30,17.6,17.7,17.6,17.66,344
20140201|2013-10-30 07:30,30,17.67,17.7,17.65,17.65,68
20140201|2013-10-30 08:00,30,17.65,17.72,17.65,17.7,208
20140201|2013-10-30 08:30,30,17.67,17.75,17.63,17.68,1449
20140201|2013-10-30 09:00,30,17.67,17.7,17.62,17.65,861
20140201|2013-10-30 09:30,30,17.63,17.65,17.6,17.6,190
20140201|2013-10-30 10:00,30,17.6,17.65,17.5,17.55,2692
20140201|2013-10-30 10:30,30,17.59,17.68,17.55,17.6,977
20140201|2013-10-30 11:00,30,17.6,17.65,17.58,17.65,1175
20140201|2013-10-30 11:30,30,17.65,17.65,17.6,17.63,47
20140201|2013-10-30 12:00,30,17.63,17.68,17.6,17.65,137
20140201|2013-10-30 12:30,30,17.68,17.69,17.6,17.65,355
20140201|2013-10-30 13:00,30,17.65,17.85,17.57,17.8,1727
20140201|2013-10-30 13:30,30,17.8,17.87,17.71,17.75,753
20140201|2013-10-30 14:00,30,17.8,17.89,17.73,17.84,1111
20140201|2013-10-30 14:30,30,17.82,17.84,17.69,17.75,1288
20140201|2013-10-30 15:00,30,17.7,17.85,17.65,17.65,1781
20140201|2013-10-30 15:30,31,17.7,17.7,17.67,17.7,43
20140201|2013-10-30 16:00,31,17.7,17.7,17.7,17.7,1
20140201|2013-10-31 07:00,31,17.7,17.7,17.65,17.67,137
20140201|2013-10-31 07:30,31,17.67,17.69,17.6,17.65,343
20140201|2013-10-31 08:00,31,17.64,17.68,17.63,17.67,129
20140201|2013-10-31 08:30,31,17.68,17.75,17.6,17.73,526
20140201|2013-10-31 09:00,31,17.73,17.76,17.66,17.66,504
20140201|2013-10-31 09:30,31,17.7,17.75,17.63,17.65,732
20140201|2013-10-31 10:00,31,17.65,17.67,17.58,17.58,388
20140201|2013-10-31 10:30,31,17.57,17.62,17.57,17.62,134
20140201|2013-10-31 11:00,31,17.62,17.63,17.53,17.53,148
20140201|2013-10-31 11:30,31,17.53,17.57,17.53,17.56,91
20140201|2013-10-31 12:00,31,17.57,17.57,17.55,17.57,5
20140201|2013-10-31 12:30,31,17.55,17.57,17.55,17.55,95
20140201|2013-10-31 13:00,31,17.55,17.57,17.49,17.5,274
20140201|2013-10-31 13:30,31,17.5,17.6,17.5,17.58,166
20140201|2013-10-31 14:00,31,17.6,17.65,17.57,17.62,444
20140201|2013-10-31 14:30,31,17.62,17.7,17.6,17.68,261
20140201|2013-10-31 15:00,31,17.7,17.75,17.65,17.75,1904
20140201|2013-10-31 15:30,1,17.71,17.72,17.65,17.68,377
20140201|2013-10-31 16:00,1,17.64,17.65,17.64,17.65,31
20140201|2013-11-01 07:00,1,17.63,17.65,17.58,17.6,181
20140201|2013-11-01 07:30,1,17.62,17.62,17.55,17.58,115
20140201|2013-11-01 08:00,1,17.58,17.62,17.58,17.6,166
20140201|2013-11-01 08:30,1,17.65,17.66,17.55,17.6,754
20140201|2013-11-01 09:00,1,17.62,17.65,17.55,17.64,614
20140201|2013-11-01 09:30,1,17.65,17.66,17.6,17.62,113
20140201|2013-11-01 10:00,1,17.6,17.75,17.6,17.75,327
20140201|2013-11-01 10:30,1,17.75,17.77,17.7,17.75,209
20140201|2013-11-01 11:00,1,17.75,17.82,17.73,17.73,363
20140201|2013-11-01 11:30,1,17.72,17.75,17.7,17.74,212
20140201|2013-11-01 12:00,1,17.75,17.81,17.75,17.8,164
20140201|2013-11-01 12:30,1,17.77,17.77,17.7,17.74,284
20140201|2013-11-01 13:00,1,17.72,17.74,17.72,17.73,22
20140201|2013-11-01 13:30,1,17.72,17.75,17.72,17.75,155
20140201|2013-11-01 14:00,1,17.76,17.78,17.72,17.75,142
20140201|2013-11-01 14:30,1,17.75,17.78,17.7,17.75,568
20140201|2013-11-01 15:00,1,17.8,17.85,17.75,17.75,1370
20140201|2013-11-04 07:00,4,17.71,17.72,17.7,17.72,39
20140201|2013-11-04 07:30,4,17.7,17.71,17.68,17.68,86
20140201|2013-11-04 08:00,4,17.7,17.7,17.63,17.68,141
20140201|2013-11-04 08:30,4,17.68,17.73,17.67,17.73,394
20140201|2013-11-04 09:00,4,17.73,17.73,17.68,17.69,114
20140201|2013-11-04 09:30,4,17.68,17.69,17.63,17.66,669
20140201|2013-11-04 10:00,4,17.68,17.69,17.65,17.65,279
20140201|2013-11-04 10:30,4,17.67,17.67,17.62,17.62,209
20140201|2013-11-04 11:00,4,17.65,17.65,17.6,17.62,207
20140201|2013-11-04 11:30,4,17.62,17.64,17.6,17.62,269
20140201|2013-11-04 12:00,4,17.64,17.65,17.62,17.63,370
20140201|2013-11-04 12:30,4,17.63,17.65,17.6,17.64,178
20140201|2013-11-04 13:00,4,17.62,17.64,17.55,17.58,253
20140201|2013-11-04 13:30,4,17.55,17.6,17.53,17.54,303
20140201|2013-11-04 14:00,4,17.54,17.59,17.52,17.55,314
20140201|2013-11-04 14:30,4,17.55,17.56,17.4,17.43,1153
20140201|2013-11-04 15:00,4,17.5,17.5,17.4,17.4,1314
20140201|2013-11-04 15:30,5,17.4,17.4,17.38,17.4,20
20140201|2013-11-04 16:00,5,17.4,17.4,17.4,17.4,8
20140201|2013-11-05 06:30,5,17.53,17.53,17.53,17.53,4
20140201|2013-11-05 07:00,5,17.5,17.52,17.48,17.5,39
20140201|2013-11-05 07:30,5,17.45,17.59,17.44,17.57,513
20140201|2013-11-05 08:00,5,17.57,17.58,17.5,17.5,274
20140201|2013-11-05 08:30,5,17.5,17.58,17.46,17.5,2918
20140201|2013-11-05 09:00,5,17.48,17.53,17.46,17.49,752
20140201|2013-11-05 09:30,5,17.45,17.46,17.42,17.45,398
20140201|2013-11-05 10:00,5,17.42,17.5,17.42,17.46,576
20140201|2013-11-05 10:30,5,17.45,17.45,17.43,17.43,52
20140201|2013-11-05 11:00,5,17.42,17.42,17.39,17.4,224
20140201|2013-11-05 11:30,5,17.43,17.43,17.4,17.43,52
20140201|2013-11-05 12:00,5,17.42,17.45,17.42,17.45,31
20140201|2013-11-05 12:30,5,17.45,17.48,17.45,17.47,184
20140201|2013-11-05 13:00,5,17.5,17.5,17.44,17.45,424
20140201|2013-11-05 13:30,5,17.45,17.5,17.45,17.48,175
20140201|2013-11-05 14:00,5,17.47,17.5,17.4,17.48,138
20140201|2013-11-05 14:30,5,17.47,17.5,17.45,17.49,96
20140201|2013-11-05 15:00,5,17.45,17.55,17.45,17.55,958
20140201|2013-11-05 15:30,6,17.53,17.53,17.53,17.53,6
20140201|2013-11-05 16:00,6,17.51,17.51,17.49,17.49,12
20140201|2013-11-06 07:00,6,17.38,17.38,17.38,17.38,19
20140201|2013-11-06 07:30,6,17.37,17.37,17.35,17.35,15
20140201|2013-11-06 08:00,6,17.35,17.37,17.33,17.35,238
20140201|2013-11-06 08:30,6,17.35,17.4,17.3,17.33,510
20140201|2013-11-06 09:00,6,17.35,17.4,17.34,17.4,896
20140201|2013-11-06 09:30,6,17.4,17.45,17.35,17.38,595
20140201|2013-11-06 10:00,6,17.4,17.44,17.33,17.33,219
20140201|2013-11-06 10:30,6,17.34,17.38,17.3,17.32,395
20140201|2013-11-06 11:00,6,17.33,17.33,17.3,17.3,163
20140201|2013-11-06 11:30,6,17.28,17.35,17.25,17.35,347
20140201|2013-11-06 12:00,6,17.31,17.35,17.3,17.33,90
20140201|2013-11-06 12:30,6,17.31,17.35,17.3,17.35,228
20140201|2013-11-06 13:00,6,17.3,17.35,17.3,17.35,133
20140201|2013-11-06 13:30,6,17.35,17.36,17.32,17.36,441
20140201|2013-11-06 14:00,6,17.35,17.4,17.3,17.3,352
20140201|2013-11-06 14:30,6,17.33,17.4,17.3,17.31,326
20140201|2013-11-06 15:00,6,17.3,17.35,17.3,17.35,616
20140201|2013-11-06 15:30,7,17.3,17.3,17.27,17.3,34
20140201|2013-11-06 16:00,7,17.32,17.33,17.32,17.33,35
20140201|2013-11-07 07:00,7,17.22,17.22,17.17,17.17,107
20140201|2013-11-07 07:30,7,17.2,17.25,17.15,17.24,89
20140201|2013-11-07 08:00,7,17.2,17.23,17.2,17.2,32
20140201|2013-11-07 08:30,7,17.22,17.32,17.2,17.27,597
20140201|2013-11-07 09:00,7,17.3,17.4,17.24,17.34,543
20140201|2013-11-07 09:30,7,17.3,17.42,17.2,17.27,1081
20140201|2013-11-07 10:00,7,17.27,17.42,17.25,17.4,627
20140201|2013-11-07 10:30,7,17.4,17.4,17.33,17.34,280
20140201|2013-11-07 11:00,7,17.34,17.35,17.3,17.35,589
20140201|2013-11-07 11:30,7,17.3,17.35,17.3,17.33,187
20140201|2013-11-07 12:00,7,17.35,17.45,17.3,17.45,585
20140201|2013-11-07 12:30,7,17.42,17.52,17.4,17.52,808
20140201|2013-11-07 13:00,7,17.5,17.62,17.45,17.53,1568
20140201|2013-11-07 13:30,7,17.53,17.58,17.5,17.5,481
20140201|2013-11-07 14:00,7,17.5,17.6,17.48,17.55,385
20140201|2013-11-07 14:30,7,17.58,17.77,17.55,17.7,2642
20140201|2013-11-07 15:00,7,17.65,17.7,17.6,17.6,905
20140201|2013-11-07 15:30,8,17.6,17.6,17.6,17.6,11
20140201|2013-11-08 07:00,8,17.6,17.75,17.6,17.65,520
20140201|2013-11-08 07:30,8,17.65,17.76,17.55,17.67,690
20140201|2013-11-08 08:00,8,17.65,17.68,17.47,17.55,552
20140201|2013-11-08 08:30,8,17.55,17.6,17.4,17.5,1283
20140201|2013-11-08 09:00,8,17.51,17.55,17.32,17.32,688
20140201|2013-11-08 09:30,8,17.32,17.34,17.2,17.28,649
20140201|2013-11-08 10:00,8,17.28,17.35,17.24,17.3,552
20140201|2013-11-08 10:30,8,17.3,17.32,17.24,17.25,291
20140201|2013-11-08 11:00,8,17.24,17.25,17.2,17.25,310
20140201|2013-11-08 11:30,8,17.25,17.3,17.24,17.3,92
20140201|2013-11-08 12:00,8,17.3,17.3,17.23,17.25,75
20140201|2013-11-08 12:30,8,17.25,17.28,17.2,17.25,176
20140201|2013-11-08 13:00,8,17.25,17.25,17.22,17.25,49
20140201|2013-11-08 13:30,8,17.25,17.3,17.25,17.3,109
20140201|2013-11-08 14:00,8,17.27,17.3,17.25,17.3,52
20140201|2013-11-08 14:30,8,17.28,17.3,17.15,17.2,1670
20140201|2013-11-08 15:00,8,17.18,17.3,17.17,17.3,724
20140201|2013-11-11 07:00,11,17.2,17.3,17.2,17.27,292
20140201|2013-11-11 07:30,11,17.27,17.27,17.27,17.27,41
20140201|2013-11-11 08:00,11,17.27,17.28,17.25,17.27,14
20140201|2013-11-11 08:30,11,17.25,17.32,17.25,17.28,1062
20140201|2013-11-11 09:00,11,17.26,17.33,17.26,17.33,287
20140201|2013-11-11 09:30,11,17.32,17.35,17.3,17.32,211
20140201|2013-11-11 10:00,11,17.35,17.35,17.25,17.25,275
20140201|2013-11-11 10:30,11,17.29,17.29,17.25,17.29,178
20140201|2013-11-11 11:00,11,17.29,17.35,17.27,17.33,353
20140201|2013-11-11 11:30,11,17.35,17.35,17.3,17.33,610
20140201|2013-11-11 12:00,11,17.3,17.4,17.3,17.36,627
20140201|2013-11-11 12:30,11,17.39,17.4,17.34,17.36,338
20140201|2013-11-11 13:00,11,17.4,17.4,17.36,17.38,129
20140201|2013-11-11 13:30,11,17.4,17.45,17.36,17.42,907
20140201|2013-11-11 14:00,11,17.43,17.44,17.4,17.43,545
20140201|2013-11-11 14:30,11,17.43,17.44,17.4,17.42,1369
20140201|2013-11-11 15:00,11,17.42,17.45,17.35,17.45,1326
20140201|2013-11-11 15:30,12,17.38,17.4,17.38,17.39,10
20140201|2013-11-11 16:00,12,17.4,17.4,17.38,17.38,14
20140201|2013-11-12 06:30,12,17.44,17.44,17.44,17.44,9
20140201|2013-11-12 07:00,12,17.43,17.5,17.42,17.45,171
20140201|2013-11-12 07:30,12,17.42,17.42,17.42,17.42,16
20140201|2013-11-12 08:00,12,17.44,17.45,17.4,17.41,51
20140201|2013-11-12 08:30,12,17.45,17.46,17.35,17.35,615
20140201|2013-11-12 09:00,12,17.37,17.4,17.33,17.35,699
20140201|2013-11-12 09:30,12,17.35,17.39,17.35,17.35,78
20140201|2013-11-12 10:00,12,17.37,17.39,17.32,17.37,505
20140201|2013-11-12 10:30,12,17.35,17.42,17.35,17.38,495
20140201|2013-11-12 11:00,12,17.38,17.45,17.38,17.41,360
20140201|2013-11-12 11:30,12,17.42,17.45,17.4,17.4,123
20140201|2013-11-12 12:00,12,17.39,17.45,17.35,17.45,269
20140201|2013-11-12 12:30,12,17.45,17.5,17.42,17.49,278
20140201|2013-11-12 13:00,12,17.5,17.5,17.45,17.49,104
20140201|2013-11-12 13:30,12,17.5,17.5,17.43,17.43,280
20140201|2013-11-12 14:00,12,17.43,17.5,17.42,17.42,958
20140201|2013-11-12 14:30,12,17.45,17.5,17.43,17.48,635
20140201|2013-11-12 15:00,12,17.5,17.5,17.4,17.45,1554
20140201|2013-11-12 16:00,13,17.5,17.5,17.43,17.43,11
20140201|2013-11-13 07:00,13,17.5,17.63,17.5,17.59,392
20140201|2013-11-13 07:30,13,17.6,17.63,17.57,17.6,148
20140201|2013-11-13 08:00,13,17.63,17.63,17.58,17.6,23
20140201|2013-11-13 08:30,13,17.6,17.67,17.55,17.62,2555
20140201|2013-11-13 09:00,13,17.6,17.65,17.55,17.6,807
20140201|2013-11-13 09:30,13,17.6,17.6,17.5,17.55,601
20140201|2013-11-13 10:00,13,17.55,17.65,17.52,17.6,1497
20140201|2013-11-13 10:30,13,17.61,17.61,17.55,17.57,568
20140201|2013-11-13 11:00,13,17.57,17.6,17.55,17.57,350
20140201|2013-11-13 11:30,13,17.56,17.6,17.49,17.55,987
20140201|2013-11-13 12:00,13,17.5,17.55,17.47,17.55,220
20140201|2013-11-13 12:30,13,17.5,17.52,17.45,17.47,590
20140201|2013-11-13 13:00,13,17.48,17.5,17.45,17.5,87
20140201|2013-11-13 13:30,13,17.5,17.5,17.47,17.5,53
20140201|2013-11-13 14:00,13,17.48,17.5,17.45,17.47,629
20140201|2013-11-13 14:30,13,17.47,17.5,17.45,17.46,678
20140201|2013-11-13 15:00,13,17.5,17.53,17.45,17.45,2383
20140201|2013-11-13 15:30,14,17.5,17.52,17.4,17.43,633
20140201|2013-11-13 16:00,14,17.45,17.48,17.43,17.48,175
20140201|2013-11-14 02:00,14,17.45,17.45,17.4,17.4,55
20140201|2013-11-14 02:30,14,17.4,17.4,17.35,17.4,48
20140201|2013-11-14 03:30,14,17.38,17.38,17.35,17.35,37
20140201|2013-11-14 04:00,14,17.38,17.38,17.36,17.38,3
20140201|2013-11-14 05:30,14,17.38,17.4,17.38,17.39,51
20140201|2013-11-14 06:00,14,17.38,17.44,17.38,17.4,172
20140201|2013-11-14 06:30,14,17.4,17.4,17.4,17.4,1
20140201|2013-11-14 07:00,14,17.4,17.43,17.4,17.43,9
20140201|2013-11-14 07:30,14,17.43,17.45,17.43,17.45,22
20140201|2013-11-14 08:00,14,17.45,17.5,17.43,17.5,91
20140201|2013-11-14 08:30,14,17.5,17.55,17.45,17.52,942
20140201|2013-11-14 09:00,14,17.53,17.56,17.51,17.52,208
20140201|2013-11-14 09:30,14,17.52,17.52,17.45,17.47,228
20140201|2013-11-14 10:00,14,17.48,17.48,17.4,17.45,793
20140201|2013-11-14 10:30,14,17.45,17.45,17.44,17.44,116
20140201|2013-11-14 11:00,14,17.45,17.48,17.44,17.46,133
20140201|2013-11-14 11:30,14,17.47,17.47,17.42,17.47,202
20140201|2013-11-14 12:00,14,17.48,17.48,17.44,17.44,48
20140201|2013-11-14 12:30,14,17.44,17.45,17.42,17.44,94
20140201|2013-11-14 13:00,14,17.44,17.45,17.43,17.43,84
20140201|2013-11-14 13:30,14,17.44,17.45,17.43,17.45,81
20140201|2013-11-14 14:00,14,17.45,17.48,17.4,17.48,418
20140201|2013-11-14 14:30,14,17.48,17.5,17.45,17.49,368
20140201|2013-11-14 15:00,14,17.48,17.55,17.45,17.5,1718
20140201|2013-11-14 15:30,15,17.52,17.55,17.5,17.55,273
20140201|2013-11-14 16:00,15,17.55,17.55,17.53,17.53,37
20140201|2013-11-15 02:30,15,17.52,17.52,17.52,17.52,4
20140201|2013-11-15 03:00,15,17.5,17.5,17.5,17.5,2
20140201|2013-11-15 05:00,15,17.5,17.52,17.45,17.45,119
20140201|2013-11-15 05:30,15,17.45,17.45,17.44,17.44,13
20140201|2013-11-15 06:30,15,17.43,17.5,17.43,17.43,9
20140201|2013-11-15 07:00,15,17.45,17.45,17.43,17.45,61
20140201|2013-11-15 07:30,15,17.45,17.47,17.4,17.45,348
20140201|2013-11-15 08:00,15,17.45,17.45,17.4,17.43,40
20140201|2013-11-15 08:30,15,17.45,17.5,17.4,17.4,751
20140201|2013-11-15 09:00,15,17.42,17.55,17.42,17.48,3488
20140201|2013-11-15 09:30,15,17.48,17.5,17.47,17.48,265
20140201|2013-11-15 10:00,15,17.48,17.52,17.45,17.47,1301
20140201|2013-11-15 10:30,15,17.45,17.5,17.45,17.49,694
20140201|2013-11-15 11:00,15,17.47,17.48,17.42,17.43,673
20140201|2013-11-15 11:30,15,17.42,17.5,17.42,17.45,253
20140201|2013-11-15 12:00,15,17.49,17.49,17.45,17.48,81
20140201|2013-11-15 12:30,15,17.49,17.49,17.45,17.48,363
20140201|2013-11-15 13:00,15,17.49,17.49,17.45,17.49,313
20140201|2013-11-15 13:30,15,17.48,17.5,17.45,17.47,161
20140201|2013-11-15 14:00,15,17.49,17.5,17.45,17.48,482
20140201|2013-11-15 14:30,15,17.47,17.5,17.45,17.48,540
20140201|2013-11-15 15:00,15,17.45,17.5,17.4,17.45,706
20140201|2013-11-18 02:00,18,17.4,17.5,17.37,17.37,96
20140201|2013-11-18 02:30,18,17.35,17.37,17.3,17.36,100
20140201|2013-11-18 03:00,18,17.4,17.41,17.4,17.41,9
20140201|2013-11-18 04:00,18,17.36,17.36,17.36,17.36,1
20140201|2013-11-18 04:30,18,17.35,17.35,17.35,17.35,34
20140201|2013-11-18 05:00,18,17.35,17.37,17.35,17.37,4
20140201|2013-11-18 05:30,18,17.35,17.35,17.35,17.35,1
20140201|2013-11-18 06:00,18,17.33,17.36,17.33,17.36,19
20140201|2013-11-18 06:30,18,17.35,17.37,17.35,17.36,29
20140201|2013-11-18 07:00,18,17.35,17.4,17.34,17.34,61
20140201|2013-11-18 07:30,18,17.34,17.39,17.34,17.35,39
20140201|2013-11-18 08:00,18,17.35,17.35,17.3,17.32,591
20140201|2013-11-18 08:30,18,17.3,17.4,17.3,17.39,1186
20140201|2013-11-18 09:00,18,17.39,17.44,17.3,17.32,649
20140201|2013-11-18 09:30,18,17.32,17.35,17.25,17.3,460
20140201|2013-11-18 10:00,18,17.3,17.33,17.25,17.3,327
20140201|2013-11-18 10:30,18,17.3,17.35,17.25,17.3,1105
20140201|2013-11-18 11:00,18,17.3,17.32,17.25,17.27,433
20140201|2013-11-18 11:30,18,17.28,17.3,17.25,17.28,288
20140201|2013-11-18 12:00,18,17.27,17.3,17.25,17.28,196
20140201|2013-11-18 12:30,18,17.25,17.3,17.25,17.28,97
20140201|2013-11-18 13:00,18,17.25,17.28,17.25,17.25,238
20140201|2013-11-18 13:30,18,17.28,17.32,17.25,17.3,907
20140201|2013-11-18 14:00,18,17.35,17.45,17.3,17.42,911
20140201|2013-11-18 14:30,18,17.44,17.47,17.4,17.41,885
20140201|2013-11-18 15:00,18,17.4,17.44,17.3,17.35,2596
20140201|2013-11-18 15:30,19,17.36,17.4,17.33,17.37,214
20140201|2013-11-18 16:00,19,17.38,17.4,17.37,17.38,39
20140201|2013-11-19 04:00,19,17.4,17.42,17.4,17.42,61
20140201|2013-11-19 05:00,19,17.39,17.4,17.37,17.38,42
20140201|2013-11-19 05:30,19,17.38,17.4,17.36,17.37,15
20140201|2013-11-19 06:00,19,17.37,17.42,17.36,17.37,104
20140201|2013-11-19 06:30,19,17.4,17.41,17.37,17.38,38
20140201|2013-11-19 07:00,19,17.35,17.38,17.33,17.33,63
20140201|2013-11-19 07:30,19,17.32,17.33,17.28,17.32,132
20140201|2013-11-19 08:00,19,17.33,17.33,17.25,17.28,67
20140201|2013-11-19 08:30,19,17.28,17.4,17.25,17.25,1055
20140201|2013-11-19 09:00,19,17.3,17.55,17.25,17.5,5148
20140201|2013-11-19 09:30,19,17.45,17.52,17.45,17.45,635
20140201|2013-11-19 10:00,19,17.47,17.54,17.45,17.53,419
20140201|2013-11-19 10:30,19,17.5,17.55,17.45,17.5,392
20140201|2013-11-19 11:00,19,17.45,17.48,17.4,17.4,280
20140201|2013-11-19 11:30,19,17.4,17.5,17.4,17.47,423
20140201|2013-11-19 12:00,19,17.47,17.5,17.45,17.5,351
20140201|2013-11-19 12:30,19,17.5,17.58,17.48,17.55,1346
20140201|2013-11-19 13:00,19,17.56,17.6,17.5,17.55,287
20140201|2013-11-19 13:30,19,17.56,17.58,17.45,17.5,459
20140201|2013-11-19 14:00,19,17.5,17.53,17.45,17.5,674
20140201|2013-11-19 14:30,19,17.52,17.55,17.49,17.5,836
20140201|2013-11-19 15:00,19,17.45,17.55,17.45,17.5,2543
20140201|2013-11-19 15:30,20,17.53,17.53,17.45,17.5,184
20140201|2013-11-19 16:00,20,17.5,17.55,17.5,17.5,95
20140201|2013-11-20 02:00,20,17.5,17.52,17.5,17.52,11
20140201|2013-11-20 02:30,20,17.5,17.52,17.5,17.52,18
20140201|2013-11-20 04:00,20,17.51,17.51,17.5,17.51,16
20140201|2013-11-20 05:00,20,17.51,17.51,17.49,17.5,15
20140201|2013-11-20 05:30,20,17.49,17.49,17.49,17.49,3
20140201|2013-11-20 06:30,20,17.52,17.55,17.52,17.53,33
20140201|2013-11-20 07:00,20,17.53,17.58,17.53,17.58,186
20140201|2013-11-20 07:30,20,17.56,17.59,17.53,17.55,106
20140201|2013-11-20 08:00,20,17.53,17.65,17.53,17.62,482
20140201|2013-11-20 08:30,20,17.64,17.7,17.55,17.58,1878
20140201|2013-11-20 09:00,20,17.58,17.6,17.43,17.45,1345
20140201|2013-11-20 09:30,20,17.45,17.49,17.32,17.32,733
20140201|2013-11-20 10:00,20,17.33,17.38,17.3,17.31,623
20140201|2013-11-20 10:30,20,17.33,17.33,17.21,17.25,2698
20140201|2013-11-20 11:00,20,17.25,17.27,17.1,17.15,1491
20140201|2013-11-20 11:30,20,17.15,17.2,17.1,17.13,728
20140201|2013-11-20 12:00,20,17.15,17.2,17.1,17.12,799
20140201|2013-11-20 12:30,20,17.12,17.19,17.1,17.18,731
20140201|2013-11-20 13:00,20,17.19,17.3,17.17,17.18,1481
20140201|2013-11-20 13:30,20,17.2,17.3,17.16,17.27,1221
20140201|2013-11-20 14:00,20,17.27,17.36,17.27,17.27,897
20140201|2013-11-20 14:30,20,17.3,17.33,17.15,17.2,3013
20140201|2013-11-20 15:00,20,17.2,17.2,17.1,17.15,4025
20140201|2013-11-20 15:30,21,17.1,17.15,17.08,17.1,262
20140201|2013-11-20 16:00,21,17.08,17.12,17.08,17.12,45
20140201|2013-11-21 02:00,21,17.1,17.15,17.1,17.15,37
20140201|2013-11-21 02:30,21,17.1,17.1,17.1,17.1,21
20140201|2013-11-21 03:00,21,17.16,17.16,17.15,17.16,4
20140201|2013-11-21 03:30,21,17.1,17.1,17.1,17.1,2
20140201|2013-11-21 04:00,21,17.13,17.13,17.13,17.13,50
20140201|2013-11-21 04:30,21,17.1,17.12,17.1,17.12,40
20140201|2013-11-21 05:00,21,17.1,17.12,17.1,17.11,13
20140201|2013-11-21 05:30,21,17.11,17.11,17.11,17.11,1
20140201|2013-11-21 06:00,21,17.13,17.15,17.12,17.15,34
20140201|2013-11-21 06:30,21,17.12,17.13,17.1,17.1,60
20140201|2013-11-21 07:00,21,17.1,17.1,17.03,17.03,270
20140201|2013-11-21 07:30,21,17.05,17.09,17.03,17.07,73
20140201|2013-11-21 08:00,21,17.06,17.08,17.05,17.06,78
20140201|2013-11-21 08:30,21,17.08,17.08,16.97,16.98,449
20140201|2013-11-21 09:00,21,16.95,17,16.95,16.97,353
20140201|2013-11-21 09:30,21,16.95,16.96,16.85,16.85,928
20140201|2013-11-21 10:00,21,16.9,16.93,16.85,16.88,303
20140201|2013-11-21 10:30,21,16.9,16.97,16.85,16.92,1310
20140201|2013-11-21 11:00,21,16.92,16.95,16.84,16.87,583
20140201|2013-11-21 11:30,21,16.85,16.9,16.82,16.85,565
20140201|2013-11-21 12:00,21,16.85,16.85,16.82,16.82,131
20140201|2013-11-21 12:30,21,16.84,16.84,16.77,16.81,348
20140201|2013-11-21 13:00,21,16.85,16.85,16.75,16.76,326
20140201|2013-11-21 13:30,21,16.78,16.79,16.73,16.74,275
20140201|2013-11-21 14:00,21,16.73,16.75,16.65,16.7,683
20140201|2013-11-21 14:30,21,16.72,16.75,16.7,16.72,307
20140201|2013-11-21 15:00,21,16.75,16.75,16.65,16.65,3273
20140201|2013-11-21 15:30,22,16.67,16.76,16.67,16.74,402
20140201|2013-11-21 16:00,22,16.75,16.75,16.73,16.74,65
20140201|2013-11-22 02:00,22,16.75,16.75,16.75,16.75,11
20140201|2013-11-22 03:00,22,16.8,16.8,16.8,16.8,38
20140201|2013-11-22 03:30,22,16.81,16.81,16.8,16.81,33
20140201|2013-11-22 04:00,22,16.8,16.86,16.77,16.77,83
20140201|2013-11-22 04:30,22,16.8,16.82,16.8,16.82,24
20140201|2013-11-22 06:00,22,16.75,16.78,16.75,16.78,24
20140201|2013-11-22 06:30,22,16.75,16.77,16.73,16.75,72
20140201|2013-11-22 07:00,22,16.77,16.77,16.7,16.7,47
20140201|2013-11-22 07:30,22,16.7,16.73,16.7,16.73,17
20140201|2013-11-22 08:00,22,16.72,16.73,16.7,16.7,19
20140201|2013-11-22 08:30,22,16.7,16.75,16.65,16.7,323
20140201|2013-11-22 09:00,22,16.69,16.71,16.6,16.6,995
20140201|2013-11-22 09:30,22,16.65,16.7,16.55,16.58,1433
20140201|2013-11-22 10:00,22,16.58,16.6,16.55,16.55,776
20140201|2013-11-22 10:30,22,16.55,16.58,16.5,16.52,792
20140201|2013-11-22 11:00,22,16.52,16.57,16.45,16.45,1642
20140201|2013-11-22 11:30,22,16.45,16.5,16.45,16.49,187
20140201|2013-11-22 12:00,22,16.5,16.5,16.45,16.45,207
20140201|2013-11-22 12:30,22,16.47,16.5,16.45,16.45,273
20140201|2013-11-22 13:00,22,16.48,16.48,16.45,16.45,774
20140201|2013-11-22 13:30,22,16.45,16.45,16.4,16.44,402
20140201|2013-11-22 14:00,22,16.44,16.45,16.4,16.43,186
20140201|2013-11-22 14:30,22,16.43,16.45,16.39,16.41,695
20140201|2013-11-22 15:00,22,16.45,16.5,16.4,16.4,3043
20140201|2013-11-25 02:00,25,16.44,16.45,16.4,16.4,133
20140201|2013-11-25 02:30,25,16.4,16.42,16.35,16.42,228
20140201|2013-11-25 05:00,25,16.43,16.43,16.38,16.4,67
20140201|2013-11-25 05:30,25,16.4,16.45,16.4,16.44,115
20140201|2013-11-25 06:00,25,16.44,16.45,16.4,16.44,232
20140201|2013-11-25 06:30,25,16.44,16.48,16.41,16.46,417
20140201|2013-11-25 07:00,25,16.45,16.5,16.4,16.44,427
20140201|2013-11-25 07:30,25,16.44,16.44,16.39,16.41,233
20140201|2013-11-25 08:00,25,16.41,16.43,16.4,16.41,330
20140201|2013-11-25 08:30,25,16.4,16.45,16.4,16.44,515
20140201|2013-11-25 09:00,25,16.4,16.5,16.4,16.42,818
20140201|2013-11-25 09:30,25,16.4,16.45,16.4,16.41,388
20140201|2013-11-25 10:00,25,16.4,16.42,16.35,16.37,817
20140201|2013-11-25 10:30,25,16.4,16.4,16.34,16.37,595
20140201|2013-11-25 11:00,25,16.35,16.4,16.25,16.29,672
20140201|2013-11-25 11:30,25,16.25,16.3,16.25,16.3,657
20140201|2013-11-25 12:00,25,16.3,16.3,16.25,16.28,318
20140201|2013-11-25 12:30,25,16.25,16.28,16.2,16.23,599
20140201|2013-11-25 13:00,25,16.2,16.27,16.2,16.23,1144
20140201|2013-11-25 13:30,25,16.24,16.24,16.2,16.2,285
20140201|2013-11-25 14:00,25,16.23,16.35,16.2,16.31,1690
20140201|2013-11-25 14:30,25,16.3,16.35,16.25,16.29,1050
20140201|2013-11-25 15:00,25,16.25,16.3,16.25,16.25,2076
20140201|2013-11-25 15:30,26,16.25,16.32,16.25,16.25,228
20140201|2013-11-25 16:00,26,16.25,16.25,16.22,16.25,30
20140201|2013-11-26 02:00,26,16.26,16.28,16.26,16.28,6
20140201|2013-11-26 02:30,26,16.3,16.3,16.2,16.25,410
20140201|2013-11-26 03:00,26,16.25,16.31,16.25,16.31,50
20140201|2013-11-26 03:30,26,16.3,16.3,16.3,16.3,2
20140201|2013-11-26 04:00,26,16.3,16.3,16.3,16.3,36
20140201|2013-11-26 05:00,26,16.28,16.28,16.25,16.25,26
20140201|2013-11-26 06:00,26,16.27,16.28,16.27,16.27,31
20140201|2013-11-26 06:30,26,16.26,16.28,16.25,16.26,170
20140201|2013-11-26 07:00,26,16.26,16.3,16.18,16.2,335
20140201|2013-11-26 07:30,26,16.21,16.23,16.2,16.22,199
20140201|2013-11-26 08:00,26,16.22,16.25,16.22,16.24,71
20140201|2013-11-26 08:30,26,16.2,16.25,16.2,16.25,660
20140201|2013-11-26 09:00,26,16.2,16.37,16.2,16.2,1384
20140201|2013-11-26 09:30,26,16.2,16.25,16.2,16.25,223
20140201|2013-11-26 10:00,26,16.23,16.24,16.19,16.22,403
20140201|2013-11-26 10:30,26,16.2,16.24,16.15,16.19,1254
20140201|2013-11-26 11:00,26,16.18,16.19,16.05,16.05,702
20140201|2013-11-26 11:30,26,16.08,16.1,16.05,16.05,711
20140201|2013-11-26 12:00,26,16.08,16.08,16.05,16.07,502
20140201|2013-11-26 12:30,26,16.08,16.08,16.05,16.05,129
20140201|2013-11-26 13:00,26,16.07,16.18,16.05,16.15,1452
20140201|2013-11-26 13:30,26,16.17,16.2,16.15,16.17,231
20140201|2013-11-26 14:00,26,16.2,16.2,16.15,16.17,224
20140201|2013-11-26 14:30,26,16.17,16.25,16.15,16.24,719
20140201|2013-11-26 15:00,26,16.22,16.3,16.22,16.25,4518
20140201|2013-11-26 15:30,27,16.22,16.27,16.21,16.27,308
20140201|2013-11-26 16:00,27,16.25,16.25,16.23,16.25,29
20140201|2013-11-27 02:00,27,16.23,16.24,16.22,16.22,38
20140201|2013-11-27 04:30,27,16.21,16.25,16.21,16.22,33
20140201|2013-11-27 06:00,27,16.2,16.22,16.2,16.22,8
20140201|2013-11-27 06:30,27,16.22,16.24,16.22,16.24,16
20140201|2013-11-27 07:00,27,16.24,16.25,16.24,16.25,20
20140201|2013-11-27 07:30,27,16.24,16.24,16.24,16.24,3
20140201|2013-11-27 08:00,27,16.22,16.25,16.2,16.25,26
20140201|2013-11-27 08:30,27,16.25,16.27,16.2,16.24,642
20140201|2013-11-27 09:00,27,16.25,16.25,16.23,16.23,215
20140201|2013-11-27 09:30,27,16.25,16.25,16.21,16.24,548
20140201|2013-11-27 10:00,27,16.25,16.25,16.2,16.21,206
20140201|2013-11-27 10:30,27,16.25,16.25,16.2,16.24,358
20140201|2013-11-27 11:00,27,16.25,16.3,16.23,16.23,307
20140201|2013-11-27 11:30,27,16.25,16.3,16.23,16.3,444
20140201|2013-11-27 12:00,27,16.29,16.3,16.25,16.27,117
20140201|2013-11-27 12:30,27,16.27,16.3,16.27,16.28,138
20140201|2013-11-27 13:00,27,16.27,16.3,16.25,16.27,244
20140201|2013-11-27 13:30,27,16.26,16.26,16.2,16.23,661
20140201|2013-11-27 14:00,27,16.23,16.25,16.2,16.22,306
20140201|2013-11-27 14:30,27,16.24,16.3,16.2,16.27,608
20140201|2013-11-27 15:00,27,16.27,16.3,16.24,16.3,4060
20140201|2013-11-27 15:30,28,16.25,16.25,16.25,16.25,46
20140201|2013-11-27 16:00,28,16.25,16.28,16.25,16.25,34
20140201|2013-11-28 03:30,28,16.25,16.26,16.25,16.26,2
20140201|2013-11-28 05:00,28,16.3,16.3,16.2,16.2,7
20140201|2013-11-28 05:30,28,16.2,16.2,16.2,16.2,1
20140201|2013-11-28 06:00,28,16.2,16.2,16.2,16.2,2
20140201|2013-11-28 06:30,28,16.2,16.22,16.2,16.2,5
20140201|2013-11-28 07:00,28,16.2,16.23,16.2,16.2,23
20140201|2013-11-28 07:30,28,16.2,16.21,16.2,16.21,2
20140201|2013-11-28 08:00,28,16.2,16.2,16.2,16.2,1
20140201|2013-11-28 09:00,28,16.2,16.22,16.2,16.2,39
20140201|2013-11-28 09:30,28,16.19,16.19,16.19,16.19,1
20140201|2013-11-28 10:00,28,16.18,16.18,16.18,16.18,2
20140201|2013-11-29 02:00,29,16.18,16.25,16.17,16.2,15
20140201|2013-11-29 04:30,29,16.25,16.25,16.25,16.25,15
20140201|2013-11-29 06:30,29,16.15,16.15,16.15,16.15,13
20140201|2013-11-29 07:00,29,16.19,16.22,16.19,16.22,13
20140201|2013-11-29 07:30,29,16.21,16.21,16.2,16.2,222
20140201|2013-11-29 08:00,29,16.2,16.2,16.2,16.2,4
20140201|2013-11-29 08:30,29,16.25,16.25,16.2,16.23,122
20140201|2013-11-29 09:00,29,16.2,16.25,16.2,16.23,439
20140201|2013-11-29 09:30,29,16.25,16.25,16.21,16.23,266
20140201|2013-11-29 10:00,29,16.23,16.25,16.2,16.25,227
20140201|2013-11-29 10:30,29,16.25,16.25,16.22,16.23,305
20140201|2013-11-29 11:00,29,16.23,16.25,16.2,16.23,222
20140201|2013-11-29 11:30,29,16.22,16.35,16.2,16.3,688
20140201|2013-11-29 12:00,29,16.3,16.35,16.27,16.3,2392
20140201|2013-12-02 02:00,2,16.25,16.26,16.2,16.25,149
20140201|2013-12-02 02:30,2,16.26,16.29,16.24,16.25,26
20140201|2013-12-02 03:00,2,16.2,16.25,16.19,16.23,49
20140201|2013-12-02 03:30,2,16.2,16.2,16.2,16.2,1
20140201|2013-12-02 04:00,2,16.25,16.27,16.23,16.23,24
20140201|2013-12-02 04:30,2,16.27,16.27,16.2,16.2,14
20140201|2013-12-02 05:00,2,16.23,16.24,16.2,16.2,50
20140201|2013-12-02 05:30,2,16.2,16.2,16.2,16.2,2
20140201|2013-12-02 06:00,2,16.25,16.25,16.2,16.21,38
20140201|2013-12-02 06:30,2,16.2,16.2,16.15,16.17,210
20140201|2013-12-02 07:00,2,16.18,16.2,16.15,16.18,172
20140201|2013-12-02 07:30,2,16.18,16.2,16.15,16.2,103
20140201|2013-12-02 08:00,2,16.17,16.18,16.14,16.17,616
20140201|2013-12-02 08:30,2,16.17,16.33,16.1,16.3,4067
20140201|2013-12-02 09:00,2,16.29,16.3,16.24,16.27,383
20140201|2013-12-02 09:30,2,16.27,16.32,16.25,16.28,1208
20140201|2013-12-02 10:00,2,16.26,16.3,16.26,16.26,381
20140201|2013-12-02 10:30,2,16.26,16.28,16.2,16.23,642
20140201|2013-12-02 11:00,2,16.23,16.24,16.15,16.17,943
20140201|2013-12-02 11:30,2,16.15,16.2,16.14,16.14,665
20140201|2013-12-02 12:00,2,16.1,16.2,16.1,16.18,830
20140201|2013-12-02 12:30,2,16.17,16.2,16.13,16.15,730
20140201|2013-12-02 13:00,2,16.14,16.2,16.12,16.17,536
20140201|2013-12-02 13:30,2,16.18,16.25,16.15,16.2,477
20140201|2013-12-02 14:00,2,16.23,16.25,16.2,16.23,689
20140201|2013-12-02 14:30,2,16.23,16.3,16.22,16.22,1632
20140201|2013-12-02 15:00,2,16.25,16.3,16.2,16.26,2600
20140201|2013-12-02 15:30,3,16.29,16.29,16.2,16.23,319
20140201|2013-12-02 16:00,3,16.25,16.27,16.21,16.22,81
20140201|2013-12-03 03:00,3,16.25,16.34,16.25,16.3,164
20140201|2013-12-03 03:30,3,16.3,16.3,16.3,16.3,20
20140201|2013-12-03 04:00,3,16.35,16.37,16.3,16.35,176
20140201|2013-12-03 05:00,3,16.39,16.47,16.39,16.45,254
20140201|2013-12-03 05:30,3,16.47,16.47,16.4,16.45,51
20140201|2013-12-03 06:00,3,16.41,16.47,16.4,16.47,65
20140201|2013-12-03 06:30,3,16.47,16.5,16.43,16.44,192
20140201|2013-12-03 07:00,3,16.45,16.45,16.38,16.4,88
20140201|2013-12-03 07:30,3,16.4,16.45,16.38,16.43,239
20140201|2013-12-03 08:00,3,16.45,16.45,16.4,16.42,271
20140201|2013-12-03 08:30,3,16.45,16.45,16.35,16.35,866
20140201|2013-12-03 09:00,3,16.35,16.37,16.25,16.29,2550
20140201|2013-12-03 09:30,3,16.29,16.3,16.25,16.29,1340
20140201|2013-12-03 10:00,3,16.3,16.4,16.3,16.4,919
20140201|2013-12-03 10:30,3,16.4,16.65,16.38,16.59,2866
20140201|2013-12-03 11:00,3,16.6,16.62,16.45,16.49,1315
20140201|2013-12-03 11:30,3,16.48,16.55,16.45,16.53,1044
20140201|2013-12-03 12:00,3,16.5,16.58,16.5,16.58,859
20140201|2013-12-03 12:30,3,16.57,16.63,16.55,16.57,577
20140201|2013-12-03 13:00,3,16.55,16.65,16.55,16.6,728
20140201|2013-12-03 13:30,3,16.55,16.6,16.45,16.48,1521
20140201|2013-12-03 14:00,3,16.45,16.55,16.45,16.52,969
20140201|2013-12-03 14:30,3,16.52,16.53,16.35,16.4,1732
20140201|2013-12-03 15:00,3,16.35,16.5,16.35,16.45,2806
20140201|2013-12-03 15:30,4,16.49,16.49,16.45,16.45,31
20140201|2013-12-03 16:00,4,16.45,16.45,16.45,16.45,4
20140201|2013-12-04 02:00,4,16.41,16.43,16.41,16.43,34
20140201|2013-12-04 02:30,4,16.42,16.42,16.42,16.42,85
20140201|2013-12-04 04:00,4,16.45,16.45,16.45,16.45,1
20140201|2013-12-04 04:30,4,16.43,16.43,16.43,16.43,1
20140201|2013-12-04 05:00,4,16.45,16.45,16.45,16.45,2
20140201|2013-12-04 05:30,4,16.45,16.45,16.45,16.45,6
20140201|2013-12-04 06:00,4,16.46,16.46,16.45,16.45,17
20140201|2013-12-04 06:30,4,16.48,16.56,16.46,16.55,162
20140201|2013-12-04 07:00,4,16.5,16.63,16.5,16.6,108
20140201|2013-12-04 07:30,4,16.62,16.62,16.57,16.6,368
20140201|2013-12-04 08:00,4,16.6,16.65,16.6,16.63,151
20140201|2013-12-04 08:30,4,16.64,16.65,16.45,16.53,1040
20140201|2013-12-04 09:00,4,16.53,16.53,16.4,16.43,2050
20140201|2013-12-04 09:30,4,16.4,16.47,16.39,16.44,1365
20140201|2013-12-04 10:00,4,16.45,16.54,16.44,16.53,427
20140201|2013-12-04 10:30,4,16.52,16.57,16.49,16.52,269
20140201|2013-12-04 11:00,4,16.5,16.6,16.5,16.6,751
20140201|2013-12-04 11:30,4,16.58,16.6,16.5,16.52,249
20140201|2013-12-04 12:00,4,16.52,16.75,16.52,16.75,1171
20140201|2013-12-04 12:30,4,16.75,16.81,16.64,16.67,2404
20140201|2013-12-04 13:00,4,16.65,16.65,16.5,16.57,879
20140201|2013-12-04 13:30,4,16.57,16.57,16.51,16.55,545
20140201|2013-12-04 14:00,4,16.53,16.54,16.44,16.44,1202
20140201|2013-12-04 14:30,4,16.44,16.5,16.4,16.43,1061
20140201|2013-12-04 15:00,4,16.43,16.45,16.35,16.4,4205
20140201|2013-12-04 15:30,5,16.4,16.43,16.37,16.37,676
20140201|2013-12-04 16:00,5,16.37,16.38,16.35,16.37,199
20140201|2013-12-05 02:00,5,16.35,16.4,16.35,16.4,20
20140201|2013-12-05 03:00,5,16.35,16.35,16.35,16.35,20
20140201|2013-12-05 03:30,5,16.37,16.37,16.32,16.32,26
20140201|2013-12-05 04:00,5,16.35,16.37,16.35,16.37,9
20140201|2013-12-05 04:30,5,16.36,16.39,16.35,16.35,4
20140201|2013-12-05 05:30,5,16.36,16.4,16.36,16.4,6
20140201|2013-12-05 06:00,5,16.35,16.37,16.34,16.37,25
20140201|2013-12-05 06:30,5,16.3,16.35,16.29,16.33,243
20140201|2013-12-05 07:00,5,16.3,16.34,16.3,16.3,62
20140201|2013-12-05 07:30,5,16.33,16.35,16.25,16.28,222
20140201|2013-12-05 08:00,5,16.3,16.4,16.3,16.34,699
20140201|2013-12-05 08:30,5,16.34,16.47,16.3,16.4,978
20140201|2013-12-05 09:00,5,16.4,16.5,16.35,16.49,575
20140201|2013-12-05 09:30,5,16.5,16.53,16.43,16.45,910
20140201|2013-12-05 10:00,5,16.45,16.5,16.38,16.4,618
20140201|2013-12-05 10:30,5,16.38,16.48,16.38,16.45,580
20140201|2013-12-05 11:00,5,16.43,16.44,16.35,16.35,410
20140201|2013-12-05 11:30,5,16.37,16.4,16.35,16.37,262
20140201|2013-12-05 12:00,5,16.35,16.48,16.35,16.47,1242
20140201|2013-12-05 12:30,5,16.45,16.48,16.42,16.45,440
20140201|2013-12-05 13:00,5,16.45,16.53,16.41,16.5,736
20140201|2013-12-05 13:30,5,16.5,16.5,16.41,16.48,365
20140201|2013-12-05 14:00,5,16.5,16.55,16.4,16.42,1387
20140201|2013-12-05 14:30,5,16.43,16.5,16.33,16.45,1364
20140201|2013-12-05 15:00,5,16.45,16.5,16.4,16.4,4758
20140201|2013-12-05 15:30,6,16.43,16.45,16.38,16.4,470
20140201|2013-12-05 16:00,6,16.4,16.4,16.38,16.4,43
20140201|2013-12-06 02:00,6,16.4,16.4,16.28,16.3,109
20140201|2013-12-06 02:30,6,16.26,16.31,16.25,16.28,226
20140201|2013-12-06 03:00,6,16.3,16.3,16.24,16.27,324
20140201|2013-12-06 03:30,6,16.25,16.25,16.15,16.2,115
20140201|2013-12-06 05:30,6,16.2,16.2,16.2,16.2,4
20140201|2013-12-06 06:00,6,16.2,16.2,16.16,16.19,51
20140201|2013-12-06 06:30,6,16.2,16.25,16.19,16.25,281
20140201|2013-12-06 07:00,6,16.23,16.25,16.23,16.24,132
20140201|2013-12-06 07:30,6,16.25,16.3,16.02,16.05,1789
20140201|2013-12-06 08:00,6,16.07,16.1,16.02,16.1,177
20140201|2013-12-06 08:30,6,16.1,16.17,16,16.03,1497
20140201|2013-12-06 09:00,6,16.02,16.1,16,16.05,1570
20140201|2013-12-06 09:30,6,16.05,16.11,16.02,16.05,1028
20140201|2013-12-06 10:00,6,16.02,16.05,15.99,16,377
20140201|2013-12-06 10:30,6,16,16,15.94,16,787
20140201|2013-12-06 11:00,6,15.97,16,15.97,16,94
20140201|2013-12-06 11:30,6,15.97,16,15.88,15.88,1266
20140201|2013-12-06 12:00,6,15.89,15.95,15.88,15.95,183
20140201|2013-12-06 12:30,6,15.92,15.95,15.9,15.95,535
20140201|2013-12-06 13:00,6,15.91,15.95,15.88,15.95,723
20140201|2013-12-06 13:30,6,15.91,15.95,15.91,15.95,67
20140201|2013-12-06 14:00,6,15.9,15.95,15.9,15.95,191
20140201|2013-12-06 14:30,6,15.95,16,15.92,15.96,868
20140201|2013-12-06 15:00,6,16,16.05,15.95,16,5652
20140201|2013-12-09 02:00,9,15.95,16,15.92,15.95,45
20140201|2013-12-09 03:30,9,15.9,15.9,15.85,15.85,43
20140201|2013-12-09 04:00,9,15.8,15.85,15.8,15.85,7
20140201|2013-12-09 04:30,9,15.85,15.85,15.85,15.85,220
20140201|2013-12-09 05:00,9,15.83,15.85,15.83,15.83,5
20140201|2013-12-09 05:30,9,15.83,15.85,15.8,15.84,81
20140201|2013-12-09 06:00,9,15.85,15.89,15.83,15.83,100
20140201|2013-12-09 06:30,9,15.82,15.83,15.82,15.83,47
20140201|2013-12-09 07:00,9,15.83,15.85,15.74,15.77,244
20140201|2013-12-09 07:30,9,15.77,15.78,15.73,15.77,58
20140201|2013-12-09 08:00,9,15.77,15.83,15.75,15.83,400
20140201|2013-12-09 08:30,9,15.85,15.92,15.82,15.84,1248
20140201|2013-12-09 09:00,9,15.82,15.9,15.82,15.9,494
20140201|2013-12-09 09:30,9,15.9,15.95,15.85,15.87,327
20140201|2013-12-09 10:00,9,15.9,15.9,15.8,15.85,429
20140201|2013-12-09 10:30,9,15.85,15.85,15.75,15.8,568
20140201|2013-12-09 11:00,9,15.77,15.8,15.75,15.8,380
20140201|2013-12-09 11:30,9,15.75,15.8,15.75,15.8,204
20140201|2013-12-09 12:00,9,15.8,15.8,15.75,15.77,88
20140201|2013-12-09 12:30,9,15.8,15.85,15.75,15.85,465
20140201|2013-12-09 13:00,9,15.85,15.9,15.8,15.83,773
20140201|2013-12-09 13:30,9,15.84,15.85,15.8,15.85,351
20140201|2013-12-09 14:00,9,15.82,15.87,15.8,15.85,312
20140201|2013-12-09 14:30,9,15.9,15.9,15.8,15.82,1048
20140201|2013-12-09 15:00,9,15.8,15.87,15.75,15.75,6194
20140201|2013-12-09 15:30,10,15.8,15.82,15.75,15.75,120
20140201|2013-12-09 16:00,10,15.8,15.82,15.8,15.81,112
20140201|2013-12-10 02:00,10,15.81,15.81,15.8,15.8,5
20140201|2013-12-10 02:30,10,15.8,15.82,15.78,15.8,153
20140201|2013-12-10 03:00,10,15.85,15.85,15.8,15.81,4
20140201|2013-12-10 03:30,10,15.75,15.75,15.75,15.75,1
20140201|2013-12-10 04:30,10,15.76,15.77,15.76,15.77,4
20140201|2013-12-10 05:00,10,15.77,15.77,15.76,15.76,4
20140201|2013-12-10 06:00,10,15.8,15.81,15.79,15.81,6
20140201|2013-12-10 06:30,10,15.82,15.83,15.82,15.83,67
20140201|2013-12-10 07:00,10,15.85,15.92,15.84,15.9,113
20140201|2013-12-10 07:30,10,15.9,15.92,15.85,15.92,361
20140201|2013-12-10 08:00,10,15.9,15.9,15.89,15.89,128
20140201|2013-12-10 08:30,10,15.9,15.9,15.83,15.83,407
20140201|2013-12-10 09:00,10,15.84,15.9,15.8,15.9,1962
20140201|2013-12-10 09:30,10,15.85,15.9,15.82,15.84,587
20140201|2013-12-10 10:00,10,15.85,15.9,15.83,15.9,295
20140201|2013-12-10 10:30,10,15.85,15.95,15.85,15.91,882
20140201|2013-12-10 11:00,10,15.95,15.96,15.89,15.89,1361
20140201|2013-12-10 11:30,10,15.9,15.95,15.86,15.9,393
20140201|2013-12-10 12:00,10,15.9,15.9,15.85,15.9,326
20140201|2013-12-10 12:30,10,15.89,15.95,15.86,15.9,648
20140201|2013-12-10 13:00,10,15.91,15.95,15.88,15.91,333
20140201|2013-12-10 13:30,10,15.95,15.95,15.87,15.88,607
20140201|2013-12-10 14:00,10,15.88,15.95,15.87,15.9,773
20140201|2013-12-10 14:30,10,15.9,15.9,15.85,15.9,470
20140201|2013-12-10 15:00,10,15.85,15.9,15.85,15.85,4120
20140201|2013-12-10 15:30,11,15.9,15.9,15.83,15.85,831
20140201|2013-12-10 16:00,11,15.86,15.87,15.86,15.87,73
20140201|2013-12-11 02:00,11,15.95,15.95,15.95,15.95,8
20140201|2013-12-11 03:00,11,15.88,15.88,15.86,15.86,30
20140201|2013-12-11 05:30,11,15.9,15.9,15.9,15.9,1
20140201|2013-12-11 06:00,11,15.85,15.88,15.82,15.84,79
20140201|2013-12-11 06:30,11,15.8,15.82,15.8,15.82,27
20140201|2013-12-11 07:00,11,15.8,15.82,15.75,15.8,67
20140201|2013-12-11 07:30,11,15.8,15.81,15.78,15.8,53
20140201|2013-12-11 08:00,11,15.79,15.8,15.78,15.78,47
20140201|2013-12-11 08:30,11,15.8,15.95,15.75,15.92,2278
20140201|2013-12-11 09:00,11,15.94,16.2,15.92,16.17,3533
20140201|2013-12-11 09:30,11,16.17,16.2,16.05,16.05,1443
20140201|2013-12-11 10:00,11,16.05,16.29,16.05,16.22,1169
20140201|2013-12-11 10:30,11,16.2,16.28,16.18,16.21,1048
20140201|2013-12-11 11:00,11,16.21,16.28,16.21,16.28,377
20140201|2013-12-11 11:30,11,16.25,16.27,16.17,16.2,659
20140201|2013-12-11 12:00,11,16.2,16.2,16.12,16.12,345
20140201|2013-12-11 12:30,11,16.15,16.15,16.08,16.1,798
20140201|2013-12-11 13:00,11,16.09,16.18,16.09,16.15,262
20140201|2013-12-11 13:30,11,16.15,16.23,16.13,16.22,560
20140201|2013-12-11 14:00,11,16.2,16.3,16.2,16.27,917
20140201|2013-12-11 14:30,11,16.27,16.45,16.27,16.38,3682
20140201|2013-12-11 15:00,11,16.4,16.45,16.35,16.4,3210
20140201|2013-12-11 15:30,12,16.35,16.4,16.28,16.33,411
20140201|2013-12-11 16:00,12,16.36,16.36,16.35,16.35,13
20140201|2013-12-12 02:00,12,16.3,16.3,16.3,16.3,6
20140201|2013-12-12 03:00,12,16.35,16.35,16.3,16.3,16
20140201|2013-12-12 04:00,12,16.3,16.3,16.3,16.3,15
20140201|2013-12-12 04:30,12,16.3,16.39,16.3,16.35,45
20140201|2013-12-12 05:00,12,16.35,16.4,16.35,16.4,34
20140201|2013-12-12 05:30,12,16.4,16.4,16.4,16.4,17
20140201|2013-12-12 06:00,12,16.38,16.4,16.38,16.38,26
20140201|2013-12-12 06:30,12,16.4,16.43,16.38,16.4,142
20140201|2013-12-12 07:00,12,16.4,16.43,16.33,16.33,144
20140201|2013-12-12 07:30,12,16.35,16.35,16.1,16.12,1138
20140201|2013-12-12 08:00,12,16.15,16.29,16.1,16.29,173
20140201|2013-12-12 08:30,12,16.3,16.5,16.24,16.4,2523
20140201|2013-12-12 09:00,12,16.42,16.47,16.33,16.34,1365
20140201|2013-12-12 09:30,12,16.35,16.35,16.14,16.18,2622
20140201|2013-12-12 10:00,12,16.19,16.32,16.07,16.3,2351
20140201|2013-12-12 10:30,12,16.29,16.34,16.2,16.28,1030
20140201|2013-12-12 11:00,12,16.28,16.52,16.2,16.43,4425
20140201|2013-12-12 11:30,12,16.43,16.49,16.33,16.34,2057
20140201|2013-12-12 12:00,12,16.33,16.38,16.27,16.35,2055
20140201|2013-12-12 12:30,12,16.34,16.38,16.23,16.26,569
20140201|2013-12-12 13:00,12,16.27,16.27,16.18,16.18,371
20140201|2013-12-12 13:30,12,16.18,16.23,16.13,16.17,658
20140201|2013-12-12 14:00,12,16.2,16.24,16.15,16.17,497
20140201|2013-12-12 14:30,12,16.19,16.35,16.15,16.3,1451
20140201|2013-12-12 15:00,12,16.3,16.45,16.25,16.4,5627
20140201|2013-12-12 15:30,13,16.45,16.53,16.45,16.51,974
20140201|2013-12-12 16:00,13,16.5,16.56,16.5,16.56,505
20140201|2013-12-13 02:00,13,16.41,16.41,16.25,16.25,22
20140201|2013-12-13 02:30,13,16.25,16.25,16.2,16.21,30
20140201|2013-12-13 03:00,13,16.25,16.36,16.25,16.26,7
20140201|2013-12-13 03:30,13,16.26,16.27,16.26,16.27,2
20140201|2013-12-13 04:00,13,16.3,16.32,16.3,16.32,8
20140201|2013-12-13 04:30,13,16.25,16.25,16.25,16.25,1
20140201|2013-12-13 05:00,13,16.25,16.25,16.25,16.25,35
20140201|2013-12-13 06:00,13,16.25,16.28,16.23,16.27,131
20140201|2013-12-13 06:30,13,16.27,16.32,16.27,16.32,304
20140201|2013-12-13 07:00,13,16.32,16.35,16.3,16.35,221
20140201|2013-12-13 07:30,13,16.33,16.41,16.32,16.4,355
20140201|2013-12-13 08:00,13,16.42,16.42,16.37,16.37,131
20140201|2013-12-13 08:30,13,16.35,16.43,16.25,16.42,1504
20140201|2013-12-13 09:00,13,16.4,16.5,16.35,16.38,1259
20140201|2013-12-13 09:30,13,16.35,16.38,16.27,16.28,1247
20140201|2013-12-13 10:00,13,16.29,16.37,16.28,16.36,1970
20140201|2013-12-13 10:30,13,16.4,16.4,16.3,16.35,773
20140201|2013-12-13 11:00,13,16.37,16.4,16.3,16.34,219
20140201|2013-12-13 11:30,13,16.32,16.4,16.32,16.36,349
20140201|2013-12-13 12:00,13,16.37,16.39,16.3,16.31,210
20140201|2013-12-13 12:30,13,16.3,16.35,16.29,16.3,431
20140201|2013-12-13 13:00,13,16.32,16.45,16.32,16.41,271
20140201|2013-12-13 13:30,13,16.41,16.41,16.32,16.34,353
20140201|2013-12-13 14:00,13,16.32,16.34,16.25,16.28,626
20140201|2013-12-13 14:30,13,16.27,16.43,16.25,16.43,3530
20140201|2013-12-13 15:00,13,16.45,16.55,16.4,16.45,5025
20140201|2013-12-16 02:30,16,16.5,16.54,16.45,16.49,57
20140201|2013-12-16 03:00,16,16.45,16.45,16.4,16.4,27
20140201|2013-12-16 03:30,16,16.37,16.37,16.36,16.37,6
20140201|2013-12-16 04:00,16,16.36,16.36,16.28,16.28,39
20140201|2013-12-16 04:30,16,16.27,16.31,16.27,16.27,20
20140201|2013-12-16 05:00,16,16.29,16.31,16.29,16.3,19
20140201|2013-12-16 05:30,16,16.27,16.28,16.25,16.25,37
20140201|2013-12-16 06:00,16,16.3,16.3,16.18,16.23,32
20140201|2013-12-16 06:30,16,16.22,16.25,16.18,16.21,186
20140201|2013-12-16 07:00,16,16.22,16.3,16.18,16.27,550
20140201|2013-12-16 07:30,16,16.28,16.3,16.25,16.26,441
20140201|2013-12-16 08:00,16,16.28,16.3,16.25,16.28,234
20140201|2013-12-16 08:30,16,16.3,16.33,16.2,16.25,3483
20140201|2013-12-16 09:00,16,16.25,16.3,16.23,16.27,1496
20140201|2013-12-16 09:30,16,16.25,16.3,16.2,16.28,970
20140201|2013-12-16 10:00,16,16.28,16.3,16.2,16.25,1153
20140201|2013-12-16 10:30,16,16.2,16.32,16.2,16.32,1287
20140201|2013-12-16 11:00,16,16.32,16.38,16.29,16.33,1517
20140201|2013-12-16 11:30,16,16.33,16.38,16.22,16.27,1009
20140201|2013-12-16 12:00,16,16.27,16.4,16.27,16.33,2093
20140201|2013-12-16 12:30,16,16.34,16.38,16.28,16.28,1246
20140201|2013-12-16 13:00,16,16.3,16.33,16.27,16.3,618
20140201|2013-12-16 13:30,16,16.3,16.34,16.3,16.32,805
20140201|2013-12-16 14:00,16,16.32,16.37,16.3,16.33,1337
20140201|2013-12-16 14:30,16,16.33,16.39,16.3,16.32,1781
20140201|2013-12-16 15:00,16,16.3,16.6,16.3,16.5,5336
20140201|2013-12-16 15:30,17,16.53,16.58,16.5,16.57,572
20140201|2013-12-16 16:00,17,16.55,16.58,16.55,16.58,42
20140201|2013-12-17 02:00,17,16.55,16.6,16.55,16.55,9
20140201|2013-12-17 02:30,17,16.55,16.55,16.55,16.55,2
20140201|2013-12-17 03:00,17,16.55,16.56,16.54,16.55,60
20140201|2013-12-17 03:30,17,16.55,16.55,16.52,16.52,24
20140201|2013-12-17 04:00,17,16.55,16.56,16.55,16.55,11
20140201|2013-12-17 04:30,17,16.55,16.55,16.55,16.55,1
20140201|2013-12-17 05:00,17,16.55,16.55,16.54,16.54,6
20140201|2013-12-17 05:30,17,16.55,16.55,16.55,16.55,17
20140201|2013-12-17 06:00,17,16.5,16.52,16.37,16.37,357
20140201|2013-12-17 06:30,17,16.4,16.46,16.39,16.44,194
20140201|2013-12-17 07:00,17,16.46,16.49,16.43,16.45,179
20140201|2013-12-17 07:30,17,16.43,16.48,16.42,16.48,199
20140201|2013-12-17 08:00,17,16.48,16.5,16.45,16.5,53
20140201|2013-12-17 08:30,17,16.5,16.65,16.45,16.55,2249
20140201|2013-12-17 09:00,17,16.55,16.59,16.45,16.57,2083
20140201|2013-12-17 09:30,17,16.59,16.65,16.51,16.6,1283
20140201|2013-12-17 10:00,17,16.61,16.65,16.55,16.65,940
20140201|2013-12-17 10:30,17,16.65,16.65,16.57,16.57,1046
20140201|2013-12-17 11:00,17,16.57,16.63,16.55,16.57,324
20140201|2013-12-17 11:30,17,16.56,16.6,16.54,16.54,650
20140201|2013-12-17 12:00,17,16.54,16.57,16.54,16.55,182
20140201|2013-12-17 12:30,17,16.55,16.56,16.48,16.5,494
20140201|2013-12-17 13:00,17,16.49,16.49,16.23,16.25,1061
20140201|2013-12-17 13:30,17,16.25,16.3,16.2,16.25,1968
20140201|2013-12-17 14:00,17,16.25,16.3,16.2,16.2,1226
20140201|2013-12-17 14:30,17,16.22,16.33,16.2,16.3,1054
20140201|2013-12-17 15:00,17,16.35,16.45,16.3,16.4,4870
20140201|2013-12-17 15:30,18,16.4,16.42,16.33,16.33,274
20140201|2013-12-17 16:00,18,16.33,16.35,16.32,16.35,11
20140201|2013-12-18 02:00,18,16.31,16.34,16.25,16.3,189
20140201|2013-12-18 02:30,18,16.3,16.3,16.2,16.2,61
20140201|2013-12-18 03:00,18,16.22,16.22,16.18,16.2,22
20140201|2013-12-18 03:30,18,16.2,16.2,16.19,16.19,9
20140201|2013-12-18 04:00,18,16.1,16.13,16.05,16.05,4
20140201|2013-12-18 04:30,18,16.02,16.02,16.02,16.02,5
20140201|2013-12-18 05:00,18,16.1,16.1,16.01,16.1,91
20140201|2013-12-18 05:30,18,16.1,16.1,16.05,16.07,18
20140201|2013-12-18 06:00,18,16.08,16.15,16.08,16.15,38
20140201|2013-12-18 06:30,18,16.14,16.28,16.14,16.21,154
20140201|2013-12-18 07:00,18,16.25,16.25,16.2,16.22,244
20140201|2013-12-18 07:30,18,16.2,16.23,16.18,16.18,721
20140201|2013-12-18 08:00,18,16.19,16.21,16.13,16.15,801
20140201|2013-12-18 08:30,18,16.15,16.2,15.93,16.08,5729
20140201|2013-12-18 09:00,18,16.1,16.12,16.02,16.09,2283
20140201|2013-12-18 09:30,18,16.1,16.2,16,16.15,1781
20140201|2013-12-18 10:00,18,16.15,16.18,16.1,16.13,1445
20140201|2013-12-18 10:30,18,16.15,16.3,16.1,16.2,5241
20140201|2013-12-18 11:00,18,16.22,16.3,16.15,16.17,2425
20140201|2013-12-18 11:30,18,16.15,16.2,16.1,16.15,1245
20140201|2013-12-18 12:00,18,16.17,16.3,16.17,16.21,3071
20140201|2013-12-18 12:30,18,16.2,16.25,16.02,16.05,1707
20140201|2013-12-18 13:00,18,16.05,16.3,15.4,15.55,10096
20140201|2013-12-18 13:30,18,15.55,15.6,15.4,15.45,4623
20140201|2013-12-18 14:00,18,15.5,15.6,15.45,15.53,4096
20140201|2013-12-18 14:30,18,15.53,15.6,15.3,15.38,4944
20140201|2013-12-18 15:00,18,15.38,15.6,15.35,15.6,8813
20140201|2013-12-18 15:30,19,15.55,15.55,15.47,15.48,393
20140201|2013-12-18 16:00,19,15.47,15.53,15.47,15.5,160
20140201|2013-12-19 02:00,19,15.5,15.6,15.5,15.55,104
20140201|2013-12-19 02:30,19,15.5,15.55,15.5,15.52,84
20140201|2013-12-19 03:00,19,15.5,15.5,15.5,15.5,7
20140201|2013-12-19 03:30,19,15.5,15.5,15.47,15.48,59
20140201|2013-12-19 05:30,19,15.5,15.5,15.5,15.5,4
20140201|2013-12-19 06:00,19,15.5,15.55,15.47,15.52,90
20140201|2013-12-19 06:30,19,15.5,15.53,15.45,15.5,79
20140201|2013-12-19 07:00,19,15.47,15.5,15.45,15.47,151
20140201|2013-12-19 07:30,19,15.45,15.53,15.42,15.47,1273
20140201|2013-12-19 08:00,19,15.5,15.5,15.45,15.46,211
20140201|2013-12-19 08:30,19,15.45,15.5,15.35,15.45,3308
20140201|2013-12-19 09:00,19,15.45,15.53,15.39,15.45,3018
20140201|2013-12-19 09:30,19,15.45,15.5,15.4,15.45,1175
20140201|2013-12-19 10:00,19,15.45,15.5,15.4,15.44,853
20140201|2013-12-19 10:30,19,15.45,15.5,15.41,15.45,889
20140201|2013-12-19 11:00,19,15.45,15.57,15.45,15.55,2491
20140201|2013-12-19 11:30,19,15.52,15.6,15.5,15.5,1533
20140201|2013-12-19 12:00,19,15.55,15.6,15.5,15.55,2192
20140201|2013-12-19 12:30,19,15.51,15.6,15.51,15.6,565
20140201|2013-12-19 13:00,19,15.57,15.65,15.55,15.56,1353
20140201|2013-12-19 13:30,19,15.6,15.6,15.5,15.5,1858
20140201|2013-12-19 14:00,19,15.51,15.55,15.48,15.53,791
20140201|2013-12-19 14:30,19,15.55,15.6,15.5,15.58,1356
20140201|2013-12-19 15:00,19,15.6,15.6,15.53,15.6,4301
20140201|2013-12-19 15:30,20,15.59,15.6,15.57,15.57,209
20140201|2013-12-19 16:00,20,15.57,15.6,15.55,15.57,53
20140201|2013-12-20 03:00,20,15.5,15.52,15.46,15.46,45
20140201|2013-12-20 03:30,20,15.43,15.44,15.35,15.4,95
20140201|2013-12-20 04:00,20,15.44,15.45,15.42,15.45,3
20140201|2013-12-20 04:30,20,15.45,15.45,15.42,15.42,5
20140201|2013-12-20 05:00,20,15.4,15.41,15.4,15.4,49
20140201|2013-12-20 05:30,20,15.42,15.42,15.41,15.42,5
20140201|2013-12-20 06:00,20,15.43,15.45,15.43,15.45,63
20140201|2013-12-20 06:30,20,15.45,15.48,15.45,15.47,6
20140201|2013-12-20 07:00,20,15.45,15.47,15.43,15.43,55
20140201|2013-12-20 07:30,20,15.45,15.45,15.38,15.43,310
20140201|2013-12-20 08:00,20,15.42,15.43,15.4,15.43,51
20140201|2013-12-20 08:30,20,15.42,15.45,15.35,15.41,1421
20140201|2013-12-20 09:00,20,15.4,15.5,15.4,15.45,2276
20140201|2013-12-20 09:30,20,15.45,15.49,15.38,15.45,3706
20140201|2013-12-20 10:00,20,15.5,15.5,15.4,15.45,1146
20140201|2013-12-20 10:30,20,15.45,15.5,15.43,15.45,605
20140201|2013-12-20 11:00,20,15.5,15.51,15.45,15.5,839
20140201|2013-12-20 11:30,20,15.48,15.5,15.45,15.49,589
20140201|2013-12-20 12:00,20,15.46,15.5,15.42,15.44,1041
20140201|2013-12-20 12:30,20,15.45,15.5,15.38,15.4,3203
20140201|2013-12-20 13:00,20,15.41,15.45,15.37,15.4,534
20140201|2013-12-20 13:30,20,15.39,15.45,15.39,15.45,452
20140201|2013-12-20 14:00,20,15.45,15.45,15.4,15.45,784
20140201|2013-12-20 14:30,20,15.45,15.6,15.4,15.55,2577
20140201|2013-12-20 15:00,20,15.58,15.6,15.4,15.4,4341
20140201|2013-12-23 02:00,23,15.37,15.4,15.37,15.38,14
20140201|2013-12-23 02:30,23,15.4,15.4,15.4,15.4,1
20140201|2013-12-23 03:00,23,15.41,15.5,15.41,15.46,59
20140201|2013-12-23 03:30,23,15.45,15.45,15.4,15.4,8
20140201|2013-12-23 04:00,23,15.4,15.4,15.4,15.4,5
20140201|2013-12-23 05:00,23,15.38,15.38,15.38,15.38,1
20140201|2013-12-23 06:00,23,15.4,15.4,15.4,15.4,4
20140201|2013-12-23 06:30,23,15.37,15.37,15.35,15.37,15
20140201|2013-12-23 07:00,23,15.35,15.36,15.32,15.32,86
20140201|2013-12-23 07:30,23,15.33,15.37,15.33,15.35,150
20140201|2013-12-23 08:00,23,15.35,15.37,15.35,15.37,39
20140201|2013-12-23 08:30,23,15.35,15.4,15.34,15.37,1270
20140201|2013-12-23 09:00,23,15.4,15.4,15.33,15.34,1182
20140201|2013-12-23 09:30,23,15.33,15.38,15.3,15.32,529
20140201|2013-12-23 10:00,23,15.34,15.35,15.27,15.29,406
20140201|2013-12-23 10:30,23,15.3,15.3,15.22,15.24,983
20140201|2013-12-23 11:00,23,15.2,15.3,15.2,15.25,1254
20140201|2013-12-23 11:30,23,15.2,15.3,15.2,15.28,481
20140201|2013-12-23 12:00,23,15.3,15.3,15.23,15.23,628
20140201|2013-12-23 12:30,23,15.25,15.3,15.2,15.23,1979
20140201|2013-12-23 13:00,23,15.24,15.25,15.2,15.24,501
20140201|2013-12-23 13:30,23,15.22,15.25,15.2,15.25,317
20140201|2013-12-23 14:00,23,15.2,15.25,15.15,15.17,1100
20140201|2013-12-23 14:30,23,15.15,15.2,15,15.07,3309
20140201|2013-12-23 15:00,23,15.1,15.1,14.95,15,3472
20140201|2013-12-23 15:30,24,15,15.03,15,15,96
20140201|2013-12-23 16:00,24,15,15.03,14.98,14.98,198
20140201|2013-12-24 02:00,24,14.95,14.95,14.95,14.95,7
20140201|2013-12-24 03:30,24,14.95,14.95,14.95,14.95,3
20140201|2013-12-24 05:00,24,14.9,14.9,14.9,14.9,19
20140201|2013-12-24 06:30,24,14.95,14.97,14.95,14.95,40
20140201|2013-12-24 07:00,24,14.95,14.97,14.94,14.95,122
20140201|2013-12-24 07:30,24,14.95,14.95,14.8,14.82,276
20140201|2013-12-24 08:00,24,14.82,14.85,14.82,14.85,311
20140201|2013-12-24 08:30,24,14.85,14.85,14.75,14.83,1233
20140201|2013-12-24 09:00,24,14.82,14.85,14.8,14.8,985
20140201|2013-12-24 09:30,24,14.85,14.9,14.8,14.85,1710
20140201|2013-12-24 10:00,24,14.9,14.95,14.85,14.95,975
20140201|2013-12-24 10:30,24,14.95,14.95,14.85,14.85,632
20140201|2013-12-24 11:00,24,14.85,14.88,14.8,14.85,484
20140201|2013-12-24 11:30,24,14.8,14.85,14.75,14.8,928
20140201|2013-12-24 12:00,24,14.77,14.8,14.55,14.6,8117
20140201|2013-12-26 02:00,26,14.6,14.6,14.6,14.6,2
20140201|2013-12-26 03:30,26,14.59,14.59,14.59,14.59,5
20140201|2013-12-26 05:00,26,14.56,14.6,14.53,14.53,19
20140201|2013-12-26 05:30,26,14.55,14.55,14.55,14.55,1
20140201|2013-12-26 06:00,26,14.55,14.6,14.51,14.55,46
20140201|2013-12-26 06:30,26,14.55,14.55,14.54,14.55,37
20140201|2013-12-26 07:00,26,14.54,14.58,14.5,14.55,128
20140201|2013-12-26 07:30,26,14.55,14.6,14.5,14.52,276
20140201|2013-12-26 08:00,26,14.53,14.53,14.43,14.47,769
20140201|2013-12-26 08:30,26,14.45,14.55,14.45,14.52,2764
20140201|2013-12-26 09:00,26,14.52,14.6,14.5,14.56,1812
20140201|2013-12-26 09:30,26,14.6,14.6,14.55,14.57,661
20140201|2013-12-26 10:00,26,14.55,14.6,14.55,14.55,828
20140201|2013-12-26 10:30,26,14.57,14.6,14.55,14.6,421
20140201|2013-12-26 11:00,26,14.57,14.65,14.55,14.63,1495
20140201|2013-12-26 11:30,26,14.6,14.7,14.55,14.65,2858
20140201|2013-12-26 12:00,26,14.7,14.7,14.6,14.65,781
20140201|2013-12-26 12:30,26,14.65,14.67,14.6,14.63,1295
20140201|2013-12-26 13:00,26,14.65,14.65,14.6,14.6,742
20140201|2013-12-26 13:30,26,14.6,14.7,14.6,14.65,2150
20140201|2013-12-26 14:00,26,14.62,14.65,14.6,14.6,1090
20140201|2013-12-26 14:30,26,14.6,14.65,14.55,14.58,3350
20140201|2013-12-26 15:00,26,14.55,14.63,14.45,14.45,7431
20140201|2013-12-26 15:30,27,14.5,14.52,14.47,14.5,1213
20140201|2013-12-26 16:00,27,14.48,14.48,14.48,14.48,11
20140201|2013-12-27 02:00,27,14.5,14.55,14.5,14.55,36
20140201|2013-12-27 03:00,27,14.5,14.5,14.5,14.5,3
20140201|2013-12-27 04:30,27,14.5,14.5,14.48,14.49,27
20140201|2013-12-27 05:00,27,14.51,14.52,14.5,14.52,56
20140201|2013-12-27 05:30,27,14.5,14.5,14.5,14.5,10
20140201|2013-12-27 06:00,27,14.5,14.52,14.5,14.5,15
20140201|2013-12-27 06:30,27,14.5,14.53,14.49,14.5,38
20140201|2013-12-27 07:00,27,14.47,14.5,14.45,14.45,627
20140201|2013-12-27 07:30,27,14.48,14.5,14.45,14.46,161
20140201|2013-12-27 08:00,27,14.45,14.5,14.42,14.48,476
20140201|2013-12-27 08:30,27,14.45,14.64,14.45,14.6,2568
20140201|2013-12-27 09:00,27,14.6,14.65,14.55,14.6,2423
20140201|2013-12-27 09:30,27,14.6,14.75,14.6,14.72,2820
20140201|2013-12-27 10:00,27,14.7,14.75,14.55,14.6,1845
20140201|2013-12-27 10:30,27,14.55,14.65,14.55,14.55,1655
20140201|2013-12-27 11:00,27,14.55,14.65,14.55,14.6,1235
20140201|2013-12-27 11:30,27,14.6,14.71,14.6,14.64,2817
20140201|2013-12-27 12:00,27,14.6,14.7,14.6,14.65,888
20140201|2013-12-27 12:30,27,14.65,14.75,14.65,14.65,1022
20140201|2013-12-27 13:00,27,14.65,14.7,14.6,14.6,1146
20140201|2013-12-27 13:30,27,14.65,14.7,14.6,14.7,557
20140201|2013-12-27 14:00,27,14.68,14.75,14.65,14.67,713
20140201|2013-12-27 14:30,27,14.7,14.75,14.65,14.7,1314
20140201|2013-12-27 15:00,27,14.7,14.7,14.6,14.65,3968
20140201|2013-12-30 02:00,30,14.7,14.75,14.7,14.75,21
20140201|2013-12-30 03:00,30,14.7,14.7,14.7,14.7,20
20140201|2013-12-30 04:30,30,14.7,14.7,14.7,14.7,2
20140201|2013-12-30 05:00,30,14.7,14.7,14.7,14.7,5
20140201|2013-12-30 05:30,30,14.65,14.65,14.65,14.65,1
20140201|2013-12-30 06:00,30,14.65,14.68,14.65,14.68,37
20140201|2013-12-30 06:30,30,14.68,14.7,14.67,14.67,89
20140201|2013-12-30 07:00,30,14.7,14.7,14.63,14.63,440
20140201|2013-12-30 07:30,30,14.64,14.75,14.63,14.7,809
20140201|2013-12-30 08:00,30,14.72,14.82,14.7,14.7,1563
20140201|2013-12-30 08:30,30,14.7,14.8,14.63,14.73,2840
20140201|2013-12-30 09:00,30,14.75,14.78,14.7,14.75,1092
20140201|2013-12-30 09:30,30,14.8,14.8,14.7,14.8,684
20140201|2013-12-30 10:00,30,14.8,14.8,14.7,14.75,605
20140201|2013-12-30 10:30,30,14.72,14.8,14.72,14.74,870
20140201|2013-12-30 11:00,30,14.77,14.8,14.73,14.8,474
20140201|2013-12-30 11:30,30,14.8,14.85,14.78,14.85,476
20140201|2013-12-30 12:00,30,14.8,14.85,14.78,14.85,982
20140201|2013-12-30 12:30,30,14.82,14.9,14.8,14.9,923
20140201|2013-12-30 13:00,30,14.9,14.95,14.87,14.95,1437
20140201|2013-12-30 13:30,30,14.92,14.95,14.85,14.89,716
20140201|2013-12-30 14:00,30,14.9,14.95,14.87,14.95,1428
20140201|2013-12-30 14:30,30,14.91,14.95,14.85,14.86,1889
20140201|2013-12-30 15:00,30,14.85,14.9,14.8,14.8,3554
20140201|2013-12-30 15:30,31,14.8,14.84,14.75,14.8,435
20140201|2013-12-30 16:00,31,14.79,14.8,14.79,14.8,24
20140201|2013-12-31 02:00,31,14.79,14.79,14.79,14.79,8
20140201|2013-12-31 02:30,31,14.79,14.79,14.79,14.79,20
20140201|2013-12-31 03:00,31,14.8,14.85,14.8,14.85,11
20140201|2013-12-31 06:00,31,14.75,14.79,14.68,14.7,262
20140201|2013-12-31 06:30,31,14.71,14.71,14.71,14.71,5
20140201|2013-12-31 07:00,31,14.75,14.76,14.68,14.7,307
20140201|2013-12-31 07:30,31,14.7,14.75,14.7,14.74,124
20140201|2013-12-31 08:00,31,14.74,14.75,14.68,14.71,338
20140201|2013-12-31 08:30,31,14.75,14.8,14.67,14.75,1537
20140201|2013-12-31 09:00,31,14.7,14.82,14.65,14.79,1929
20140201|2013-12-31 09:30,31,14.8,14.8,14.75,14.78,522
20140201|2013-12-31 10:00,31,14.75,14.78,14.7,14.75,2097
20140201|2013-12-31 10:30,31,14.72,14.8,14.72,14.8,987
20140201|2013-12-31 11:00,31,14.77,14.8,14.75,14.78,394
20140201|2013-12-31 11:30,31,14.79,14.85,14.75,14.85,633
20140201|2013-12-31 12:00,31,14.82,14.87,14.8,14.85,2769
20140201|2013-12-31 12:30,31,14.84,14.9,14.8,14.9,1316
20140201|2013-12-31 13:00,31,14.9,14.95,14.85,14.92,776
20140201|2013-12-31 13:30,31,14.92,14.97,14.9,14.91,849
20140201|2013-12-31 14:00,31,14.9,14.95,14.85,14.9,935
20140201|2013-12-31 14:30,31,14.87,14.9,14.7,14.75,4016
20140201|2013-12-31 15:00,31,14.8,14.8,14.7,14.75,5062
20140201|2014-01-02 03:30,2,14.85,14.9,14.8,14.9,112
20140201|2014-01-02 04:00,2,14.95,14.97,14.92,14.97,85
20140201|2014-01-02 04:30,2,14.92,14.95,14.9,14.95,27
20140201|2014-01-02 05:00,2,14.93,14.97,14.9,14.9,52
20140201|2014-01-02 05:30,2,14.9,14.91,14.87,14.87,103
20140201|2014-01-02 06:00,2,14.9,14.9,14.85,14.88,74
20140201|2014-01-02 06:30,2,14.85,14.9,14.85,14.88,22
20140201|2014-01-02 07:00,2,14.89,14.9,14.86,14.88,190
20140201|2014-01-02 07:30,2,14.86,14.94,14.85,14.93,530
20140201|2014-01-02 08:00,2,14.93,14.95,14.88,14.91,506
20140201|2014-01-02 08:30,2,14.9,15.03,14.85,14.93,3896
20140201|2014-01-02 09:00,2,14.93,15.08,14.9,15,5743
20140201|2014-01-02 09:30,2,15.03,15.04,14.9,14.95,4908
20140201|2014-01-02 10:00,2,14.93,15,14.9,14.95,1073
20140201|2014-01-02 10:30,2,14.93,15.13,14.93,15.09,2793
20140201|2014-01-02 11:00,2,15.07,15.1,15.05,15.1,663
20140201|2014-01-02 11:30,2,15.1,15.1,15,15.1,993
20140201|2014-01-02 12:00,2,15.1,15.1,14.95,15.02,1256
20140201|2014-01-02 12:30,2,15.05,15.07,14.95,14.95,857
20140201|2014-01-02 13:00,2,14.96,15.09,14.95,15.05,2528
20140201|2014-01-02 13:30,2,15.05,15.08,15,15.05,849
20140201|2014-01-02 14:00,2,15.05,15.1,14.95,15,1573
20140201|2014-01-02 14:30,2,15.04,15.09,14.99,15,3619
20140201|2014-01-02 15:00,2,15.05,15.05,14.95,15,4854
20140201|2014-01-02 15:30,3,15,15.07,15,15.02,1470
20140201|2014-01-02 16:00,3,15.04,15.05,15,15.04,85
20140201|2014-01-03 02:00,3,15.05,15.05,15,15,6
20140201|2014-01-03 02:30,3,15,15.04,15,15,5
20140201|2014-01-03 03:00,3,15,15.05,14.97,14.97,8
20140201|2014-01-03 03:30,3,15,15,15,15,1
20140201|2014-01-03 04:00,3,15,15,15,15,1
20140201|2014-01-03 04:30,3,14.96,15,14.96,14.96,19
20140201|2014-01-03 05:00,3,14.95,14.96,14.95,14.95,11
20140201|2014-01-03 05:30,3,14.95,14.95,14.9,14.95,30
20140201|2014-01-03 06:00,3,14.95,14.95,14.94,14.94,14
20140201|2014-01-03 06:30,3,14.96,14.96,14.9,14.9,39
20140201|2014-01-03 07:00,3,14.95,14.95,14.9,14.94,192
20140201|2014-01-03 07:30,3,14.93,14.95,14.9,14.93,80
20140201|2014-01-03 08:00,3,14.95,14.95,14.93,14.95,200
20140201|2014-01-03 08:30,3,14.95,15,14.87,14.9,2416
20140201|2014-01-03 09:00,3,14.88,15,14.87,14.96,3450
20140201|2014-01-03 09:30,3,14.97,14.98,14.87,14.95,1871
20140201|2014-01-03 10:00,3,14.94,15,14.89,14.99,795
20140201|2014-01-03 10:30,3,14.98,15.07,14.97,15.04,1251
20140201|2014-01-03 11:00,3,15.05,15.08,14.98,15.01,1176
20140201|2014-01-03 11:30,3,15.03,15.04,14.98,15,697
20140201|2014-01-03 12:00,3,15.02,15.08,15,15.05,1589
20140201|2014-01-03 12:30,3,15.07,15.09,15,15.02,636
20140201|2014-01-03 13:00,3,15.04,15.04,14.95,15,736
20140201|2014-01-03 13:30,3,14.98,15.02,14.88,14.92,2758
20140201|2014-01-03 14:00,3,14.9,14.94,14.8,14.85,2045
20140201|2014-01-03 14:30,3,14.81,15,14.75,14.98,3110
20140201|2014-01-03 15:00,3,14.98,15,14.85,14.9,6084
20140201|2014-01-06 02:00,6,14.91,14.92,14.7,14.72,304
20140201|2014-01-06 02:30,6,14.75,14.75,14.7,14.75,130
20140201|2014-01-06 03:00,6,14.73,14.75,14.58,14.62,254
20140201|2014-01-06 03:30,6,14.6,14.61,14.5,14.55,160
20140201|2014-01-06 04:00,6,14.55,14.6,14.55,14.55,22
20140201|2014-01-06 04:30,6,14.55,14.59,14.53,14.57,69
20140201|2014-01-06 05:00,6,14.6,14.6,14.55,14.59,179
20140201|2014-01-06 05:30,6,14.59,14.6,14.55,14.59,40
20140201|2014-01-06 06:00,6,14.6,14.64,14.58,14.64,67
20140201|2014-01-06 06:30,6,14.63,14.68,14.6,14.68,139
20140201|2014-01-06 07:00,6,14.7,14.74,14.68,14.74,342
20140201|2014-01-06 07:30,6,14.74,14.74,14.7,14.7,132
20140201|2014-01-06 08:00,6,14.73,14.74,14.63,14.68,1007
20140201|2014-01-06 08:30,6,14.7,14.88,14.65,14.8,4918
20140201|2014-01-06 09:00,6,14.8,14.85,14.7,14.75,1758
20140201|2014-01-06 09:30,6,14.7,14.84,14.7,14.8,3238
20140201|2014-01-06 10:00,6,14.83,14.9,14.75,14.84,1973
20140201|2014-01-06 10:30,6,14.81,14.9,14.74,14.75,1140
20140201|2014-01-06 11:00,6,14.7,14.78,14.7,14.75,879
20140201|2014-01-06 11:30,6,14.74,14.8,14.7,14.75,1089
20140201|2014-01-06 12:00,6,14.75,14.8,14.7,14.75,1069
20140201|2014-01-06 12:30,6,14.76,14.8,14.6,14.65,1955
20140201|2014-01-06 13:00,6,14.6,14.7,14.6,14.65,1266
20140201|2014-01-06 13:30,6,14.63,14.7,14.6,14.65,2071
20140201|2014-01-06 14:00,6,14.68,14.77,14.65,14.69,2594
20140201|2014-01-06 14:30,6,14.66,14.8,14.65,14.78,2038
20140201|2014-01-06 15:00,6,14.8,14.83,14.7,14.7,3265
20140201|2014-01-06 15:30,7,14.7,14.75,14.7,14.75,501
20140201|2014-01-06 16:00,7,14.71,14.74,14.71,14.71,77
20140201|2014-01-07 02:00,7,14.7,14.7,14.65,14.7,8
20140201|2014-01-07 02:30,7,14.7,14.7,14.65,14.65,2
20140201|2014-01-07 03:00,7,14.65,14.65,14.6,14.62,12
20140201|2014-01-07 03:30,7,14.6,14.6,14.6,14.6,1
20140201|2014-01-07 04:00,7,14.6,14.6,14.57,14.6,21
20140201|2014-01-07 04:30,7,14.55,14.55,14.55,14.55,22
20140201|2014-01-07 05:00,7,14.55,14.58,14.55,14.58,8
20140201|2014-01-07 05:30,7,14.6,14.6,14.55,14.58,34
20140201|2014-01-07 06:00,7,14.55,14.55,14.55,14.55,19
20140201|2014-01-07 06:30,7,14.58,14.6,14.55,14.6,310
20140201|2014-01-07 07:00,7,14.6,14.61,14.55,14.58,226
20140201|2014-01-07 07:30,7,14.57,14.63,14.55,14.6,636
20140201|2014-01-07 08:00,7,14.62,14.68,14.58,14.63,1509
20140201|2014-01-07 08:30,7,14.6,14.65,14.5,14.55,4394
20140201|2014-01-07 09:00,7,14.53,14.6,14.5,14.55,4208
20140201|2014-01-07 09:30,7,14.55,14.58,14.45,14.5,5731
20140201|2014-01-07 10:00,7,14.5,14.55,14.45,14.45,2679
20140201|2014-01-07 10:30,7,14.45,14.55,14.45,14.5,1907
20140201|2014-01-07 11:00,7,14.5,14.54,14.45,14.49,540
20140201|2014-01-07 11:30,7,14.49,14.51,14.45,14.45,1085
20140201|2014-01-07 12:00,7,14.5,14.51,14.45,14.45,937
20140201|2014-01-07 12:30,7,14.48,14.54,14.45,14.5,1296
20140201|2014-01-07 13:00,7,14.5,14.55,14.45,14.49,2288
20140201|2014-01-07 13:30,7,14.45,14.48,14.45,14.47,281
20140201|2014-01-07 14:00,7,14.47,14.5,14.45,14.5,351
20140201|2014-01-07 14:30,7,14.45,14.5,14.45,14.47,2120
20140201|2014-01-07 15:00,7,14.5,14.5,14.4,14.45,7736
20140201|2014-01-07 15:30,8,14.4,14.45,14.4,14.44,328
20140201|2014-01-07 16:00,8,14.45,14.45,14.43,14.45,41
20140201|2014-01-08 02:00,8,14.4,14.5,14.39,14.48,187
20140201|2014-01-08 02:30,8,14.5,14.5,14.47,14.48,10
20140201|2014-01-08 03:00,8,14.45,14.48,14.45,14.45,74
20140201|2014-01-08 03:30,8,14.49,14.5,14.48,14.5,13
20140201|2014-01-08 04:00,8,14.5,14.55,14.45,14.5,105
20140201|2014-01-08 04:30,8,14.45,14.55,14.45,14.55,12
20140201|2014-01-08 05:30,8,14.55,14.55,14.51,14.52,19
20140201|2014-01-08 06:00,8,14.54,14.54,14.5,14.5,58
20140201|2014-01-08 06:30,8,14.51,14.52,14.45,14.48,62
20140201|2014-01-08 07:00,8,14.48,14.53,14.45,14.53,421
20140201|2014-01-08 07:30,8,14.5,14.5,14.45,14.47,347
20140201|2014-01-08 08:00,8,14.47,14.53,14.45,14.5,405
20140201|2014-01-08 08:30,8,14.5,14.57,14.42,14.45,4782
20140201|2014-01-08 09:00,8,14.5,14.53,14.4,14.44,3623
20140201|2014-01-08 09:30,8,14.44,14.5,14.39,14.47,3066
20140201|2014-01-08 10:00,8,14.45,14.53,14.44,14.5,1265
20140201|2014-01-08 10:30,8,14.53,14.54,14.45,14.5,798
20140201|2014-01-08 11:00,8,14.46,14.5,14.45,14.5,345
20140201|2014-01-08 11:30,8,14.45,14.5,14.45,14.48,929
20140201|2014-01-08 12:00,8,14.48,14.53,14.45,14.48,1367
20140201|2014-01-08 12:30,8,14.48,14.53,14.45,14.5,799
20140201|2014-01-08 13:00,8,14.5,14.55,14.45,14.54,2708
20140201|2014-01-08 13:30,8,14.54,14.54,14.45,14.5,1368
20140201|2014-01-08 14:00,8,14.5,14.55,14.45,14.53,1816
20140201|2014-01-08 14:30,8,14.52,14.55,14.45,14.48,1500
20140201|2014-01-08 15:00,8,14.45,14.5,14.4,14.44,5425
20140201|2014-01-08 15:30,9,14.46,14.48,14.4,14.47,402
20140201|2014-01-08 16:00,9,14.47,14.5,14.45,14.48,45
20140201|2014-01-09 02:00,9,14.45,14.45,14.45,14.45,17
20140201|2014-01-09 03:00,9,14.45,14.45,14.4,14.4,16
20140201|2014-01-09 03:30,9,14.43,14.45,14.42,14.43,32
20140201|2014-01-09 04:00,9,14.43,14.43,14.43,14.43,20
20140201|2014-01-09 05:00,9,14.41,14.41,14.4,14.4,2
20140201|2014-01-09 05:30,9,14.4,14.42,14.4,14.42,99
20140201|2014-01-09 06:00,9,14.4,14.4,14.38,14.4,22
20140201|2014-01-09 06:30,9,14.39,14.4,14.35,14.38,252
20140201|2014-01-09 07:00,9,14.4,14.45,14.35,14.43,139
20140201|2014-01-09 07:30,9,14.4,14.45,14.4,14.43,89
20140201|2014-01-09 08:00,9,14.42,14.43,14.4,14.43,60
20140201|2014-01-09 08:30,9,14.44,14.5,14.4,14.44,2100
20140201|2014-01-09 09:00,9,14.42,14.5,14.4,14.47,1026
20140201|2014-01-09 09:30,9,14.45,14.55,14.4,14.48,3280
20140201|2014-01-09 10:00,9,14.45,14.57,14.45,14.5,3541
20140201|2014-01-09 10:30,9,14.5,14.53,14.45,14.45,2904
20140201|2014-01-09 11:00,9,14.48,14.5,14.45,14.45,625
20140201|2014-01-09 11:30,9,14.45,14.55,14.35,14.43,8115
20140201|2014-01-09 12:00,9,14.45,14.5,14.4,14.42,1410
20140201|2014-01-09 12:30,9,14.45,14.55,14.4,14.52,2784
20140201|2014-01-09 13:00,9,14.55,14.6,14.5,14.5,2337
20140201|2014-01-09 13:30,9,14.5,14.55,14.45,14.54,3350
20140201|2014-01-09 14:00,9,14.55,14.55,14.45,14.47,1326
20140201|2014-01-09 14:30,9,14.45,14.6,14.45,14.57,6205
20140201|2014-01-09 15:00,9,14.55,14.6,14.5,14.5,4546
20140201|2014-01-09 15:30,10,14.59,14.59,14.53,14.55,187
20140201|2014-01-09 16:00,10,14.58,14.58,14.56,14.56,7
20140201|2014-01-10 02:00,10,14.55,14.56,14.5,14.5,188
20140201|2014-01-10 02:30,10,14.45,14.5,14.45,14.49,11
20140201|2014-01-10 03:00,10,14.45,14.45,14.45,14.45,2
20140201|2014-01-10 03:30,10,14.45,14.45,14.35,14.37,379
20140201|2014-01-10 04:30,10,14.35,14.4,14.35,14.4,52
20140201|2014-01-10 05:00,10,14.35,14.4,14.35,14.35,7
20140201|2014-01-10 05:30,10,14.37,14.41,14.37,14.4,10
20140201|2014-01-10 06:00,10,14.41,14.44,14.4,14.4,39
20140201|2014-01-10 06:30,10,14.42,14.45,14.4,14.41,366
20140201|2014-01-10 07:00,10,14.44,14.45,14.37,14.38,1436
20140201|2014-01-10 07:30,10,14.4,14.6,14.37,14.4,2495
20140201|2014-01-10 08:00,10,14.42,14.47,14.4,14.45,429
20140201|2014-01-10 08:30,10,14.4,14.5,14.4,14.5,2598
20140201|2014-01-10 09:00,10,14.5,14.63,14.45,14.51,6771
20140201|2014-01-10 09:30,10,14.5,14.57,14.4,14.45,4318
20140201|2014-01-10 10:00,10,14.47,14.5,14.4,14.4,2473
20140201|2014-01-10 10:30,10,14.4,14.5,14.4,14.45,653
20140201|2014-01-10 11:00,10,14.45,14.5,14.35,14.35,1092
20140201|2014-01-10 11:30,10,14.35,14.4,14.3,14.35,1848
20140201|2014-01-10 12:00,10,14.4,14.43,14.3,14.3,1065
20140201|2014-01-10 12:30,10,14.3,14.38,14.25,14.38,1594
20140201|2014-01-10 13:00,10,14.35,14.35,14.3,14.3,488
20140201|2014-01-10 13:30,10,14.3,14.35,14.3,14.31,672
20140201|2014-01-10 14:00,10,14.35,14.35,14.25,14.26,1676
20140201|2014-01-10 14:30,10,14.26,14.3,14.2,14.2,6808
20140201|2014-01-10 15:00,10,14.25,14.3,14.2,14.25,5840
20140201|2014-01-13 02:00,13,14.25,14.3,14.25,14.3,183
20140201|2014-01-13 02:30,13,14.3,14.3,14.3,14.3,10
20140201|2014-01-13 03:00,13,14.3,14.3,14.29,14.29,24
20140201|2014-01-13 04:30,13,14.3,14.33,14.3,14.33,27
20140201|2014-01-13 05:00,13,14.3,14.4,14.3,14.4,41
20140201|2014-01-13 05:30,13,14.33,14.4,14.33,14.36,28
20140201|2014-01-13 06:00,13,14.35,14.4,14.3,14.37,173
20140201|2014-01-13 06:30,13,14.35,14.35,14.25,14.3,183
20140201|2014-01-13 07:00,13,14.25,14.32,14.25,14.3,29
20140201|2014-01-13 07:30,13,14.25,14.33,14.25,14.33,268
20140201|2014-01-13 08:00,13,14.3,14.34,14.25,14.27,958
20140201|2014-01-13 08:30,13,14.25,14.3,14.2,14.27,3374
20140201|2014-01-13 09:00,13,14.27,14.3,14.2,14.2,2669
20140201|2014-01-13 09:30,13,14.2,14.25,14.15,14.22,1994
20140201|2014-01-13 10:00,13,14.2,14.25,14.15,14.2,6640
20140201|2014-01-13 10:30,13,14.2,14.25,14.1,14.13,5300
20140201|2014-01-13 11:00,13,14.1,14.2,14.1,14.15,3467
20140201|2014-01-13 11:30,13,14.15,14.3,14.15,14.25,6248
20140201|2014-01-13 12:00,13,14.27,14.45,14.27,14.38,5883
20140201|2014-01-13 12:30,13,14.35,14.45,14.35,14.35,2697
20140201|2014-01-13 13:00,13,14.4,14.44,14.3,14.39,5001
20140201|2014-01-13 13:30,13,14.4,14.68,14.35,14.6,7189
20140201|2014-01-13 14:00,13,14.65,14.83,14.6,14.74,8822
20140201|2014-01-13 14:30,13,14.75,14.9,14.65,14.68,7705
20140201|2014-01-13 15:00,13,14.7,14.7,14.5,14.5,10168
20140201|2014-01-13 15:30,14,14.55,14.63,14.55,14.6,827
20140201|2014-01-13 16:00,14,14.6,14.6,14.57,14.57,50
20140201|2014-01-14 02:00,14,14.63,14.65,14.55,14.58,63
20140201|2014-01-14 02:30,14,14.58,14.59,14.52,14.52,116
20140201|2014-01-14 03:00,14,14.5,14.55,14.45,14.55,159
20140201|2014-01-14 03:30,14,14.5,14.55,14.45,14.51,73
20140201|2014-01-14 04:00,14,14.5,14.55,14.5,14.55,37
20140201|2014-01-14 04:30,14,14.53,14.55,14.53,14.55,21
20140201|2014-01-14 05:00,14,14.54,14.54,14.5,14.54,26
20140201|2014-01-14 05:30,14,14.5,14.54,14.5,14.5,24
20140201|2014-01-14 06:00,14,14.53,14.55,14.53,14.55,53
20140201|2014-01-14 06:30,14,14.5,14.55,14.45,14.5,379
20140201|2014-01-14 07:00,14,14.5,14.53,14.48,14.53,280
20140201|2014-01-14 07:30,14,14.5,14.55,14.45,14.5,323
20140201|2014-01-14 08:00,14,14.45,14.55,14.45,14.5,480
20140201|2014-01-14 08:30,14,14.5,14.52,14.4,14.43,6646
20140201|2014-01-14 09:00,14,14.43,14.44,14.25,14.3,4532
20140201|2014-01-14 09:30,14,14.3,14.33,14.15,14.15,4788
20140201|2014-01-14 10:00,14,14.15,14.25,14.15,14.2,5058
20140201|2014-01-14 10:30,14,14.2,14.25,14.15,14.15,3884
20140201|2014-01-14 11:00,14,14.15,14.2,14.1,14.1,2225
20140201|2014-01-14 11:30,14,14.15,14.2,14.1,14.15,1622
20140201|2014-01-14 12:00,14,14.15,14.22,14.15,14.19,2702
20140201|2014-01-14 12:30,14,14.15,14.2,14.15,14.19,787
20140201|2014-01-14 13:00,14,14.15,14.23,14.15,14.15,2744
20140201|2014-01-14 13:30,14,14.15,14.23,14.15,14.23,2166
20140201|2014-01-14 14:00,14,14.22,14.25,14.1,14.15,3959
20140201|2014-01-14 14:30,14,14.1,14.2,14.05,14.14,7790
20140201|2014-01-14 15:00,14,14.15,14.15,14.05,14.1,8772
20140201|2014-01-14 15:30,15,14.1,14.12,14.05,14.1,1741
20140201|2014-01-14 16:00,15,14.1,14.13,14.08,14.1,316
20140201|2014-01-15 02:00,15,14.14,14.15,14.05,14.05,411
20140201|2014-01-15 02:30,15,14.05,14.1,14,14.05,16
20140201|2014-01-15 03:00,15,14.1,14.1,14.03,14.05,107
20140201|2014-01-15 03:30,15,14.05,14.05,14.03,14.04,46
20140201|2014-01-15 04:00,15,14.05,14.06,14,14,110
20140201|2014-01-15 04:30,15,14,14,14,14,2
20140201|2014-01-15 05:00,15,14.04,14.05,14.03,14.03,22
20140201|2014-01-15 05:30,15,14.03,14.03,14.01,14.03,25
20140201|2014-01-15 06:00,15,14.03,14.05,14,14.05,34
20140201|2014-01-15 06:30,15,14.05,14.1,14.04,14.07,194
20140201|2014-01-15 07:00,15,14.08,14.1,14.05,14.08,268
20140201|2014-01-15 07:30,15,14.05,14.1,14.05,14.1,848
20140201|2014-01-15 08:00,15,14.09,14.1,14.05,14.09,358
20140201|2014-01-15 08:30,15,14.1,14.17,14.05,14.12,3487
20140201|2014-01-15 09:00,15,14.1,14.15,14.05,14.1,3123
20140201|2014-01-15 09:30,15,14.13,14.2,14.1,14.15,2068
20140201|2014-01-15 10:00,15,14.18,14.2,14.05,14.17,6736
20140201|2014-01-15 10:30,15,14.15,14.25,14.1,14.2,2692
20140201|2014-01-15 11:00,15,14.2,14.25,14.15,14.15,1805
20140201|2014-01-15 11:30,15,14.15,14.27,14.15,14.2,2872
20140201|2014-01-15 12:00,15,14.2,14.3,14.2,14.3,2369
20140201|2014-01-15 12:30,15,14.25,14.38,14.25,14.25,3300
20140201|2014-01-15 13:00,15,14.29,14.33,14.2,14.26,2599
20140201|2014-01-15 13:30,15,14.25,14.27,14.2,14.25,1186
20140201|2014-01-15 14:00,15,14.2,14.3,14.2,14.23,1976
20140201|2014-01-15 14:30,15,14.24,14.25,14.2,14.22,2630
20140201|2014-01-15 15:00,15,14.2,14.25,14.1,14.1,4860
20140201|2014-01-15 15:30,16,14.13,14.15,14.1,14.15,566
20140201|2014-01-15 16:00,16,14.15,14.15,14.13,14.15,56
20140201|2014-01-16 02:00,16,14.15,14.2,14.15,14.18,62
20140201|2014-01-16 02:30,16,14.15,14.2,14.15,14.2,2
20140201|2014-01-16 03:00,16,14.2,14.2,14.15,14.15,12
20140201|2014-01-16 03:30,16,14.15,14.15,14.15,14.15,48
20140201|2014-01-16 04:00,16,14.14,14.15,14.14,14.15,18
20140201|2014-01-16 04:30,16,14.15,14.15,14.15,14.15,15
20140201|2014-01-16 05:00,16,14.13,14.15,14.13,14.15,19
20140201|2014-01-16 06:00,16,14.15,14.2,14.15,14.2,16
20140201|2014-01-16 06:30,16,14.18,14.25,14.17,14.22,166
20140201|2014-01-16 07:00,16,14.25,14.25,14.2,14.21,81
20140201|2014-01-16 07:30,16,14.22,14.24,14.2,14.21,197
20140201|2014-01-16 08:00,16,14.22,14.25,14.2,14.2,162
20140201|2014-01-16 08:30,16,14.23,14.3,14.15,14.2,6882
20140201|2014-01-16 09:00,16,14.21,14.3,14.19,14.3,4432
20140201|2014-01-16 09:30,16,14.3,14.42,14.25,14.37,5008
20140201|2014-01-16 10:00,16,14.37,14.4,14.2,14.28,5498
20140201|2014-01-16 10:30,16,14.25,14.3,14.2,14.2,5751
20140201|2014-01-16 11:00,16,14.23,14.3,14.2,14.25,1543
20140201|2014-01-16 11:30,16,14.25,14.3,14.25,14.25,767
20140201|2014-01-16 12:00,16,14.25,14.35,14.2,14.2,1669
20140201|2014-01-16 12:30,16,14.2,14.35,14.2,14.32,2445
20140201|2014-01-16 13:00,16,14.32,14.38,14.3,14.33,2882
20140201|2014-01-16 13:30,16,14.33,14.35,14.25,14.25,1271
20140201|2014-01-16 14:00,16,14.25,14.35,14.25,14.35,1788
20140201|2014-01-16 14:30,16,14.32,14.38,14.25,14.25,4004
20140201|2014-01-16 15:00,16,14.28,14.3,14.2,14.3,6988
20140201|2014-01-16 15:30,17,14.3,14.31,14.27,14.31,608
20140201|2014-01-16 16:00,17,14.31,14.35,14.3,14.3,38
20140201|2014-01-17 02:00,17,14.33,14.4,14.3,14.3,95
20140201|2014-01-17 02:30,17,14.25,14.32,14.25,14.32,34
20140201|2014-01-17 03:00,17,14.3,14.35,14.29,14.29,60
20140201|2014-01-17 03:30,17,14.3,14.3,14.25,14.25,23
20140201|2014-01-17 04:00,17,14.3,14.3,14.2,14.24,155
20140201|2014-01-17 05:00,17,14.23,14.23,14.23,14.23,1
20140201|2014-01-17 05:30,17,14.2,14.25,14.2,14.25,8
20140201|2014-01-17 06:00,17,14.25,14.25,14.2,14.22,30
20140201|2014-01-17 06:30,17,14.21,14.28,14.2,14.28,433
20140201|2014-01-17 07:00,17,14.27,14.3,14.23,14.26,949
20140201|2014-01-17 07:30,17,14.26,14.32,14.26,14.28,858
20140201|2014-01-17 08:00,17,14.28,14.33,14.25,14.25,578
20140201|2014-01-17 08:30,17,14.25,14.35,14.15,14.25,3822
20140201|2014-01-17 09:00,17,14.25,14.29,14.15,14.15,3148
20140201|2014-01-17 09:30,17,14.2,14.2,14.1,14.1,4754
20140201|2014-01-17 10:00,17,14.15,14.15,14.05,14.12,2524
20140201|2014-01-17 10:30,17,14.15,14.2,14.1,14.15,3162
20140201|2014-01-17 11:00,17,14.13,14.15,14.1,14.1,1118
20140201|2014-01-17 11:30,17,14.15,14.15,14.1,14.14,1196
20140201|2014-01-17 12:00,17,14.1,14.3,14.1,14.25,6349
20140201|2014-01-17 12:30,17,14.28,14.35,14.25,14.25,1833
20140201|2014-01-17 13:00,17,14.25,14.3,14.2,14.27,1972
20140201|2014-01-17 13:30,17,14.28,14.3,14.25,14.3,753
20140201|2014-01-17 14:00,17,14.25,14.35,14.25,14.3,6720
20140201|2014-01-17 14:30,17,14.3,14.35,14.25,14.25,5128
20140201|2014-01-17 15:00,17,14.25,14.31,14.2,14.2,10560
20140201|2014-01-20 02:00,20,14.2,14.25,14.2,14.2,7
20140201|2014-01-20 02:30,20,14.2,14.21,14.15,14.15,33
20140201|2014-01-20 03:00,20,14.15,14.15,14.15,14.15,26
20140201|2014-01-20 03:30,20,14.15,14.2,14.15,14.15,32
20140201|2014-01-20 04:00,20,14.15,14.2,14.15,14.18,73
20140201|2014-01-20 04:30,20,14.15,14.2,14.1,14.1,95
20140201|2014-01-20 05:00,20,14.1,14.15,14.1,14.15,10
20140201|2014-01-20 05:30,20,14.18,14.25,14.18,14.22,32
20140201|2014-01-20 06:00,20,14.23,14.23,14.21,14.21,17
20140201|2014-01-20 06:30,20,14.21,14.22,14.19,14.2,31
20140201|2014-01-20 07:00,20,14.2,14.25,14.18,14.25,98
20140201|2014-01-20 07:30,20,14.23,14.25,14.2,14.2,49
20140201|2014-01-20 08:00,20,14.25,14.25,14.2,14.22,41
20140201|2014-01-20 08:30,20,14.21,14.21,14.15,14.2,139
20140201|2014-01-20 09:00,20,14.2,14.2,14.15,14.19,34
20140201|2014-01-20 09:30,20,14.16,14.25,14.15,14.2,625
20140201|2014-01-20 10:00,20,14.25,14.25,14.05,14.07,1207
20140201|2014-01-21 02:00,21,14.1,14.15,14.05,14.15,57
20140201|2014-01-21 02:30,21,14.1,14.1,14,14.1,564
20140201|2014-01-21 03:00,21,14.06,14.1,14.05,14.1,56
20140201|2014-01-21 03:30,21,14.1,14.1,14.1,14.1,20
20140201|2014-01-21 04:00,21,14.1,14.1,14.07,14.07,10
20140201|2014-01-21 04:30,21,14.1,14.1,14.08,14.1,73
20140201|2014-01-21 05:00,21,14.1,14.1,14.05,14.1,101
20140201|2014-01-21 05:30,21,14.08,14.1,14.05,14.09,111
20140201|2014-01-21 06:00,21,14.08,14.12,14.07,14.1,174
20140201|2014-01-21 06:30,21,14.1,14.13,14.05,14.08,488
20140201|2014-01-21 07:00,21,14.12,14.12,14.05,14.11,773
20140201|2014-01-21 07:30,21,14.11,14.11,14.05,14.05,610
20140201|2014-01-21 08:00,21,14.05,14.13,14.05,14.12,938
20140201|2014-01-21 08:30,21,14.15,14.2,14.05,14.05,6365
20140201|2014-01-21 09:00,21,14.1,14.2,14.05,14.18,3557
20140201|2014-01-21 09:30,21,14.2,14.2,14.15,14.19,3363
20140201|2014-01-21 10:00,21,14.17,14.35,14.15,14.25,7258
20140201|2014-01-21 10:30,21,14.2,14.3,14.2,14.22,6394
20140201|2014-01-21 11:00,21,14.2,14.3,14.2,14.24,2843
20140201|2014-01-21 11:30,21,14.23,14.25,14.17,14.22,2093
20140201|2014-01-21 12:00,21,14.2,14.25,14.15,14.2,1378
20140201|2014-01-21 12:30,21,14.2,14.2,14.15,14.17,1166
20140201|2014-01-21 13:00,21,14.15,14.15,14.1,14.15,2789
20140201|2014-01-21 13:30,21,14.15,14.19,14.1,14.13,2158
20140201|2014-01-21 14:00,21,14.12,14.2,14.12,14.15,2205
20140201|2014-01-21 14:30,21,14.15,14.2,14.05,14.08,3727
20140201|2014-01-21 15:00,21,14.08,14.1,14.05,14.1,9483
20140201|2014-01-21 15:30,22,14.1,14.1,14.03,14.09,3919
20140201|2014-01-21 16:00,22,14.09,14.1,14.05,14.1,53
20140201|2014-01-22 02:00,22,14,14.05,14,14,84
20140201|2014-01-22 02:30,22,14,14.07,14,14.05,130
20140201|2014-01-22 03:00,22,14.05,14.05,14.05,14.05,52
20140201|2014-01-22 03:30,22,14.1,14.1,14.05,14.1,31
20140201|2014-01-22 04:00,22,14.07,14.1,14.07,14.1,2
20140201|2014-01-22 04:30,22,14.1,14.2,14.07,14.17,184
20140201|2014-01-22 05:00,22,14.17,14.17,14.15,14.15,8
20140201|2014-01-22 05:30,22,14.15,14.15,14.15,14.15,10
20140201|2014-01-22 06:00,22,14.14,14.14,14.08,14.08,70
20140201|2014-01-22 06:30,22,14.1,14.15,14.1,14.13,202
20140201|2014-01-22 07:00,22,14.15,14.15,14.1,14.1,91
20140201|2014-01-22 07:30,22,14.08,14.1,13.95,13.99,1380
20140201|2014-01-22 08:00,22,14,14,13.8,13.91,5696
20140201|2014-01-22 08:30,22,13.95,14,13.88,13.94,4964
20140201|2014-01-22 09:00,22,13.9,14.03,13.85,13.92,5861
20140201|2014-01-22 09:30,22,13.9,14.02,13.9,14,4120
20140201|2014-01-22 10:00,22,13.95,14.05,13.95,14,1526
20140201|2014-01-22 10:30,22,14,14,13.95,14,1084
20140201|2014-01-22 11:00,22,14,14,13.9,13.95,1840
20140201|2014-01-22 11:30,22,13.95,13.95,13.9,13.9,1109
20140201|2014-01-22 12:00,22,13.95,13.95,13.9,13.95,1315
20140201|2014-01-22 12:30,22,13.95,14,13.9,13.94,4340
20140201|2014-01-22 13:00,22,13.94,13.95,13.9,13.95,1086
20140201|2014-01-22 13:30,22,13.95,13.95,13.85,13.9,4170
20140201|2014-01-22 14:00,22,13.9,13.9,13.8,13.87,4334
20140201|2014-01-22 14:30,22,13.85,13.9,13.8,13.85,4482
20140201|2014-01-22 15:00,22,13.9,13.91,13.8,13.8,7640
20140201|2014-01-22 15:30,23,13.8,13.85,13.8,13.83,201
20140201|2014-01-22 16:00,23,13.83,13.85,13.8,13.82,449
20140201|2014-01-23 02:00,23,13.88,13.95,13.85,13.85,240
20140201|2014-01-23 03:00,23,13.85,13.9,13.85,13.9,59
20140201|2014-01-23 04:30,23,13.9,13.95,13.9,13.95,5
20140201|2014-01-23 05:00,23,13.95,13.95,13.9,13.92,25
20140201|2014-01-23 05:30,23,13.9,14,13.9,14,304
20140201|2014-01-23 06:00,23,14,14.02,13.99,13.99,36
20140201|2014-01-23 06:30,23,13.95,13.97,13.94,13.94,176
20140201|2014-01-23 07:00,23,13.95,14,13.88,13.88,1855
20140201|2014-01-23 07:30,23,13.9,14.1,13.9,14.05,1543
20140201|2014-01-23 08:00,23,14.07,14.15,13.98,14.05,2771
20140201|2014-01-23 08:30,23,14.05,14.26,14,14.25,13887
20140201|2014-01-23 09:00,23,14.23,14.3,14.15,14.3,6929
20140201|2014-01-23 09:30,23,14.28,14.35,14.25,14.25,5485
20140201|2014-01-23 10:00,23,14.3,14.35,14.25,14.3,3019
20140201|2014-01-23 10:30,23,14.28,14.3,14.25,14.3,1884
20140201|2014-01-23 11:00,23,14.3,14.4,14.25,14.35,4106
20140201|2014-01-23 11:30,23,14.4,14.45,14.3,14.35,7375
20140201|2014-01-23 12:00,23,14.3,14.45,14.3,14.4,7004
20140201|2014-01-23 12:30,23,14.4,14.65,14.4,14.6,7067
20140201|2014-01-23 13:00,23,14.6,14.63,14.35,14.4,8743
20140201|2014-01-23 13:30,23,14.4,14.5,14.3,14.35,3922
20140201|2014-01-23 14:00,23,14.35,14.45,14.3,14.35,3282
20140201|2014-01-23 14:30,23,14.35,14.4,14.25,14.25,3594
20140201|2014-01-23 15:00,23,14.27,14.27,14.1,14.15,8615
20140201|2014-01-23 15:30,24,14.2,14.2,14.15,14.18,517
20140201|2014-01-23 16:00,24,14.18,14.2,14.18,14.2,181
20140201|2014-01-24 02:00,24,14.2,14.25,14.2,14.25,62
20140201|2014-01-24 02:30,24,14.3,14.5,14.3,14.5,582
20140201|2014-01-24 03:00,24,14.5,14.55,14.4,14.49,446
20140201|2014-01-24 03:30,24,14.5,14.52,14.45,14.5,90
20140201|2014-01-24 04:00,24,14.53,14.66,14.53,14.65,502
20140201|2014-01-24 04:30,24,14.62,14.75,14.62,14.73,255
20140201|2014-01-24 05:00,24,14.75,14.85,14.7,14.8,402
20140201|2014-01-24 05:30,24,14.8,14.92,14.65,14.7,636
20140201|2014-01-24 06:00,24,14.7,14.75,14.68,14.7,154
20140201|2014-01-24 06:30,24,14.7,14.7,14.48,14.57,829
20140201|2014-01-24 07:00,24,14.58,14.65,14.45,14.45,2058
20140201|2014-01-24 07:30,24,14.45,14.65,14.4,14.57,1866
20140201|2014-01-24 08:00,24,14.6,14.71,14.6,14.68,2448
20140201|2014-01-24 08:30,24,14.7,14.95,14.65,14.8,13709
20140201|2014-01-24 09:00,24,14.8,15,14.75,14.95,13719
20140201|2014-01-24 09:30,24,15,15.4,14.95,15.23,17184
20140201|2014-01-24 10:00,24,15.25,15.45,15.1,15.45,13143
20140201|2014-01-24 10:30,24,15.42,15.45,14.95,14.98,10265
20140201|2014-01-24 11:00,24,14.95,15.2,14.95,15.15,5851
20140201|2014-01-24 11:30,24,15.15,15.3,15.1,15.25,3582
20140201|2014-01-24 12:00,24,15.23,15.25,15.05,15.18,5188
20140201|2014-01-24 12:30,24,15.15,15.25,15.1,15.25,4444
20140201|2014-01-24 13:00,24,15.23,15.52,15.2,15.45,9902
20140201|2014-01-24 13:30,24,15.45,15.5,15.35,15.45,5613
20140201|2014-01-24 14:00,24,15.47,15.87,15.45,15.8,13516
20140201|2014-01-24 14:30,24,15.8,15.85,15.5,15.6,12548
20140201|2014-01-24 15:00,24,15.6,16.2,15.55,16.15,25050
20140201|2014-01-27 02:00,27,15.95,15.95,15.55,15.85,936
20140201|2014-01-27 02:30,27,15.82,15.82,15.68,15.7,423
20140201|2014-01-27 03:00,27,15.65,15.75,15.65,15.75,707
20140201|2014-01-27 03:30,27,15.7,15.72,15.6,15.6,348
20140201|2014-01-27 04:00,27,15.65,15.66,15.5,15.6,482
20140201|2014-01-27 04:30,27,15.6,15.6,15.39,15.4,619
20140201|2014-01-27 05:00,27,15.4,15.42,15.3,15.3,878
20140201|2014-01-27 05:30,27,15.35,15.35,15.15,15.17,715
20140201|2014-01-27 06:00,27,15.18,15.22,15.05,15.2,1086
20140201|2014-01-27 06:30,27,15.2,15.45,15.15,15.4,1174
20140201|2014-01-27 07:00,27,15.4,15.5,15.33,15.4,1760
20140201|2014-01-27 07:30,27,15.4,15.5,15.35,15.5,1516
20140201|2014-01-27 08:00,27,15.5,15.65,15.5,15.55,1626
20140201|2014-01-27 08:30,27,15.55,15.7,15.35,15.55,14755
20140201|2014-01-27 09:00,27,15.55,16.15,15.52,16.1,18273
20140201|2014-01-27 09:30,27,16.1,16.15,15.79,15.93,14133
20140201|2014-01-27 10:00,27,15.91,16.1,15.88,16.05,10454
20140201|2014-01-27 10:30,27,16.05,16.35,16,16.3,13249
20140201|2014-01-27 11:00,27,16.3,16.95,16.25,16.6,13487
20140201|2014-01-27 11:30,27,16.63,16.9,16.5,16.78,15216
20140201|2014-01-27 12:00,27,16.8,16.85,15.99,16.15,16132
20140201|2014-01-27 12:30,27,16.15,16.3,15.7,15.8,10400
20140201|2014-01-27 13:00,27,15.75,15.8,15.6,15.6,9132
20140201|2014-01-27 13:30,27,15.6,15.65,15.35,15.35,8468
20140201|2014-01-27 14:00,27,15.4,15.55,15.25,15.5,6058
20140201|2014-01-27 14:30,27,15.5,15.9,15.35,15.9,13432
20140201|2014-01-27 15:00,27,15.9,16.2,15.85,16.1,13001
20140201|2014-01-27 15:30,28,16.1,16.25,16.1,16.14,652
20140201|2014-01-27 16:00,28,16.15,16.25,16.15,16.25,229
20140201|2014-01-28 02:00,28,15.95,15.95,15.6,15.8,130
20140201|2014-01-28 02:30,28,15.8,15.8,15.55,15.6,134
20140201|2014-01-28 03:00,28,15.6,15.6,15.5,15.5,178
20140201|2014-01-28 03:30,28,15.5,15.5,15.5,15.5,71
20140201|2014-01-28 04:00,28,15.55,15.6,15.53,15.6,156
20140201|2014-01-28 04:30,28,15.6,15.65,15.55,15.6,148
20140201|2014-01-28 05:00,28,15.6,15.8,15.6,15.8,439
20140201|2014-01-28 05:30,28,15.75,15.75,15.7,15.7,141
20140201|2014-01-28 06:00,28,15.7,15.77,15.7,15.75,211
20140201|2014-01-28 06:30,28,15.8,15.87,15.75,15.85,349
20140201|2014-01-28 07:00,28,15.85,15.9,15.65,15.68,515
20140201|2014-01-28 07:30,28,15.7,15.98,15.65,15.8,1482
20140201|2014-01-28 08:00,28,15.8,16,15.8,15.88,1571
20140201|2014-01-28 08:30,28,15.9,15.95,15.58,15.62,14481
20140201|2014-01-28 09:00,28,15.65,15.65,15.39,15.44,10811
20140201|2014-01-28 09:30,28,15.43,15.46,15.15,15.3,11881
20140201|2014-01-28 10:00,28,15.3,15.48,15.2,15.4,8744
20140201|2014-01-28 10:30,28,15.4,15.58,15.3,15.4,6316
20140201|2014-01-28 11:00,28,15.4,15.48,15.25,15.35,4552
20140201|2014-01-28 11:30,28,15.35,15.4,15.29,15.35,1433
20140201|2014-01-28 12:00,28,15.35,15.4,15.2,15.25,2298
20140201|2014-01-28 12:30,28,15.23,15.36,15.2,15.3,3697
20140201|2014-01-28 13:00,28,15.25,15.33,15.15,15.22,3783
20140201|2014-01-28 13:30,28,15.2,15.23,15.05,15.05,3498
20140201|2014-01-28 14:00,28,15.1,15.16,15.04,15.05,6072
20140201|2014-01-28 14:30,28,15.1,15.2,14.95,15.15,12027
20140201|2014-01-28 15:00,28,15.1,15.2,14.95,15.15,8555
20140201|2014-01-28 15:30,29,15.15,15.2,15.15,15.16,214
20140201|2014-01-28 16:00,29,15.15,15.16,14.93,14.97,849
20140201|2014-01-29 02:00,29,14.85,15,14.74,14.75,323
20140201|2014-01-29 02:30,29,14.75,14.92,14.75,14.9,161
20140201|2014-01-29 03:00,29,14.95,15.11,14.9,15.05,229
20140201|2014-01-29 03:30,29,15.1,15.1,15.05,15.09,29
20140201|2014-01-29 04:00,29,15.1,15.11,15.1,15.11,14
20140201|2014-01-29 04:30,29,15.12,15.21,15.1,15.2,37
20140201|2014-01-29 05:00,29,15.2,15.3,15.17,15.26,52
20140201|2014-01-29 05:30,29,15.3,15.45,15.3,15.35,284
20140201|2014-01-29 06:00,29,15.35,15.35,15.15,15.35,329
20140201|2014-01-29 06:30,29,15.3,15.55,15.3,15.35,1125
20140201|2014-01-29 07:00,29,15.35,15.49,15.2,15.49,1758
20140201|2014-01-29 07:30,29,15.5,15.95,15.48,15.75,5754
20140201|2014-01-29 08:00,29,15.75,16.1,15.75,15.97,4075
20140201|2014-01-29 08:30,29,15.95,16.05,15.68,15.78,18001
20140201|2014-01-29 09:00,29,15.8,16.05,15.7,15.9,8760
20140201|2014-01-29 09:30,29,15.9,15.9,15.7,15.8,4962
20140201|2014-01-29 10:00,29,15.78,15.8,15.57,15.6,6497
20140201|2014-01-29 10:30,29,15.6,15.8,15.55,15.66,3666
20140201|2014-01-29 11:00,29,15.65,15.9,15.6,15.88,3033
20140201|2014-01-29 11:30,29,15.88,15.9,15.72,15.77,3876
20140201|2014-01-29 12:00,29,15.8,15.95,15.8,15.85,4604
20140201|2014-01-29 12:30,29,15.85,15.97,15.7,15.83,6169
20140201|2014-01-29 13:00,29,15.85,16.17,15.45,15.7,25706
20140201|2014-01-29 13:30,29,15.7,16.1,15.6,16.07,9401
20140201|2014-01-29 14:00,29,16.09,16.44,15.95,16.4,18439
20140201|2014-01-29 14:30,29,16.43,16.55,15.93,16.28,17291
20140201|2014-01-29 15:00,29,16.25,16.4,16.05,16.4,17871
20140201|2014-01-29 15:30,30,16.3,16.35,16.25,16.3,593
20140201|2014-01-29 16:00,30,16.3,16.3,16.25,16.25,193
20140201|2014-01-30 02:00,30,16.25,16.25,16.05,16.15,130
20140201|2014-01-30 02:30,30,16.1,16.15,16.1,16.15,25
20140201|2014-01-30 03:00,30,16.15,16.3,16.15,16.25,72
20140201|2014-01-30 03:30,30,16.15,16.15,16.05,16.05,8
20140201|2014-01-30 04:00,30,16.1,16.15,16,16,308
20140201|2014-01-30 04:30,30,16.04,16.05,15.8,16,726
20140201|2014-01-30 05:00,30,16,16.05,15.9,15.95,176
20140201|2014-01-30 05:30,30,15.9,15.95,15.81,15.9,184
20140201|2014-01-30 06:00,30,15.95,15.98,15.9,15.95,103
20140201|2014-01-30 06:30,30,15.95,16,15.89,15.9,252
20140201|2014-01-30 07:00,30,15.9,16.07,15.85,16.05,789
20140201|2014-01-30 07:30,30,16.05,16.07,15.8,15.81,2521
20140201|2014-01-30 08:00,30,15.8,15.82,15.67,15.71,2366
20140201|2014-01-30 08:30,30,15.72,16.1,15.7,16.04,10304
20140201|2014-01-30 09:00,30,16.05,16.18,15.88,15.95,12558
20140201|2014-01-30 09:30,30,15.95,15.98,15.85,15.9,7492
20140201|2014-01-30 10:00,30,15.85,15.95,15.7,15.75,5742
20140201|2014-01-30 10:30,30,15.72,15.72,15.47,15.55,8792
20140201|2014-01-30 11:00,30,15.55,15.7,15.5,15.65,3564
20140201|2014-01-30 11:30,30,15.7,15.72,15.55,15.56,2792
20140201|2014-01-30 12:00,30,15.6,15.72,15.56,15.72,1731
20140201|2014-01-30 12:30,30,15.72,15.89,15.68,15.84,4461
20140201|2014-01-30 13:00,30,15.84,16,15.79,15.8,3339
20140201|2014-01-30 13:30,30,15.8,15.9,15.73,15.85,2741
20140201|2014-01-30 14:00,30,15.85,15.85,15.6,15.75,4344
20140201|2014-01-30 14:30,30,15.75,16,15.75,15.95,6394
20140201|2014-01-30 15:00,30,15.95,16.65,15.95,16.65,19716
20140201|2014-01-30 15:30,31,16.5,16.52,16.45,16.47,2091
20140201|2014-01-30 16:00,31,16.46,16.48,16.4,16.45,289
20140201|2014-01-31 02:00,31,16.5,16.65,16.5,16.61,380
20140201|2014-01-31 02:30,31,16.6,16.7,16.6,16.65,160
20140201|2014-01-31 03:00,31,16.65,16.77,16.55,16.7,288
20140201|2014-01-31 03:30,31,16.69,16.9,16.65,16.8,282
20140201|2014-01-31 04:00,31,16.8,17.1,16.8,17,718
20140201|2014-01-31 04:30,31,17,17.05,16.89,16.96,190
20140201|2014-01-31 05:00,31,16.95,17.05,16.95,17.01,101
20140201|2014-01-31 05:30,31,17.02,17.42,17,17.42,803
20140201|2014-01-31 06:00,31,17.38,17.4,17.05,17.15,765
20140201|2014-01-31 06:30,31,17.18,17.28,17.1,17.24,788
20140201|2014-01-31 07:00,31,17.23,18,17.2,17.82,4517
20140201|2014-01-31 07:30,31,17.82,17.9,17.58,17.77,2918
20140201|2014-01-31 08:00,31,17.75,17.8,17.58,17.68,2974
20140201|2014-01-31 08:30,31,17.7,17.72,17.2,17.5,16047
20140201|2014-01-31 09:00,31,17.5,17.53,17.25,17.4,13028
20140201|2014-01-31 09:30,31,17.4,17.44,16.95,17.13,13843
20140201|2014-01-31 10:00,31,17.13,17.15,16.74,16.75,10025
20140201|2014-01-31 10:30,31,16.75,16.88,16.7,16.7,5080
20140201|2014-01-31 11:00,31,16.71,16.8,16.65,16.75,4838
20140201|2014-01-31 11:30,31,16.75,16.97,16.73,16.81,5339
20140201|2014-01-31 12:00,31,16.82,17.02,16.81,17,6338
20140201|2014-01-31 12:30,31,17,17.01,16.67,16.72,5357
20140201|2014-01-31 13:00,31,16.7,16.93,16.64,16.86,5613
20140201|2014-01-31 13:30,31,16.85,17.1,16.78,17,5896
20140201|2014-01-31 14:00,31,17.05,17.5,17,17.48,9688
20140201|2014-01-31 14:30,31,17.49,17.65,17.35,17.35,14177
20140201|2014-01-31 15:00,31,17.4,17.6,17.25,17.6,14966
20140201|2014-02-03 02:00,3,17.55,17.55,17.25,17.5,137
20140201|2014-02-03 02:30,3,17.55,17.55,17.45,17.45,149
20140201|2014-02-03 03:00,3,17.5,17.7,17.49,17.7,98
20140201|2014-02-03 03:30,3,17.65,17.7,17.6,17.6,11
20140201|2014-02-03 04:00,3,17.55,17.7,17.55,17.7,74
20140201|2014-02-03 04:30,3,17.7,17.8,17.7,17.8,67
20140201|2014-02-03 05:00,3,17.8,17.8,17.75,17.75,3
20140201|2014-02-03 05:30,3,17.65,17.75,17.55,17.6,37
20140201|2014-02-03 06:00,3,17.6,17.6,17.45,17.55,168
20140201|2014-02-03 06:30,3,17.52,17.52,17.25,17.25,405
20140201|2014-02-03 07:00,3,17.25,17.37,17.2,17.31,420
20140201|2014-02-03 07:30,3,17.31,17.5,17.29,17.5,782
20140201|2014-02-03 08:00,3,17.53,17.65,17.47,17.6,746
20140201|2014-02-03 08:30,3,17.6,18.1,17.31,17.95,8988
20140201|2014-02-03 09:00,3,17.94,18.66,17.93,18.35,14794
20140201|2014-02-03 09:30,3,18.38,18.45,17.85,18.14,13351
20140201|2014-02-03 10:00,3,18.15,18.6,18.1,18.3,11360
20140201|2014-02-03 10:30,3,18.35,18.54,18.14,18.5,8518
20140201|2014-02-03 11:00,3,18.5,18.65,18.27,18.35,11774
20140201|2014-02-03 11:30,3,18.3,18.45,18.25,18.45,6003
20140201|2014-02-03 12:00,3,18.45,18.8,18.39,18.7,9557
20140201|2014-02-03 12:30,3,18.7,18.94,18.58,18.7,11762
20140201|2014-02-03 13:00,3,18.75,18.8,18.4,18.63,8398
20140201|2014-02-03 13:30,3,18.6,18.95,18.58,18.94,8056
20140201|2014-02-03 14:00,3,18.95,19,18.7,18.75,7523
20140201|2014-02-03 14:30,3,18.7,18.98,18.6,18.75,11346
20140201|2014-02-03 15:00,3,18.75,19.2,18.75,19.2,19549
20140201|2014-02-03 15:30,4,19.15,19.2,18.95,19,1239
20140201|2014-02-03 16:00,4,19,19.05,19,19.05,116
20140201|2014-02-04 02:00,4,19,19,18.85,19,120
20140201|2014-02-04 02:30,4,18.95,18.95,18.75,18.75,124
20140201|2014-02-04 03:00,4,18.8,18.81,18.75,18.75,115
20140201|2014-02-04 03:30,4,18.76,18.8,18.65,18.8,88
20140201|2014-02-04 04:00,4,18.75,18.8,18.65,18.75,57
20140201|2014-02-04 04:30,4,18.75,18.92,18.75,18.85,105
20140201|2014-02-04 05:00,4,18.85,18.9,18.8,18.8,79
20140201|2014-02-04 05:30,4,18.8,18.85,18.78,18.8,53
20140201|2014-02-04 06:00,4,18.8,18.85,18.71,18.73,103
20140201|2014-02-04 06:30,4,18.7,18.76,18.69,18.7,252
20140201|2014-02-04 07:00,4,18.7,18.7,18.48,18.49,1015
20140201|2014-02-04 07:30,4,18.49,18.55,18.35,18.36,1243
20140201|2014-02-04 08:00,4,18.36,18.51,18.35,18.4,2007
20140201|2014-02-04 08:30,4,18.4,18.75,18.2,18.39,14285
20140201|2014-02-04 09:00,4,18.37,18.5,18.22,18.45,12837
20140201|2014-02-04 09:30,4,18.44,18.73,18.25,18.62,10026
20140201|2014-02-04 10:00,4,18.65,18.65,18.35,18.42,6220
20140201|2014-02-04 10:30,4,18.4,18.42,18.05,18.08,6475
20140201|2014-02-04 11:00,4,18.05,18.18,18,18.15,3102
20140201|2014-02-04 11:30,4,18.18,18.2,17.9,18,6950
20140201|2014-02-04 12:00,4,18,18.25,17.95,18.08,5396
20140201|2014-02-04 12:30,4,18.05,18.5,18.05,18.43,5938
20140201|2014-02-04 13:00,4,18.42,18.53,18.33,18.38,4903
20140201|2014-02-04 13:30,4,18.35,18.43,18.15,18.15,5122
20140201|2014-02-04 14:00,4,18.15,18.45,18.05,18.42,6714
20140201|2014-02-04 14:30,4,18.43,18.55,18.15,18.25,6904
20140201|2014-02-04 15:00,4,18.26,18.7,18.2,18.65,13672
20140201|2014-02-04 15:30,5,18.55,18.56,18.48,18.55,1566
20140201|2014-02-04 16:00,5,18.57,18.6,18.55,18.56,33
20140201|2014-02-05 02:00,5,18.7,18.75,18.5,18.5,167
20140201|2014-02-05 02:30,5,18.5,18.5,18.4,18.45,284
20140201|2014-02-05 03:00,5,18.5,18.55,18.35,18.4,314
20140201|2014-02-05 03:30,5,18.35,18.45,18.35,18.45,11
20140201|2014-02-05 04:00,5,18.5,18.55,18.5,18.55,32
20140201|2014-02-05 04:30,5,18.5,18.5,18.5,18.5,31
20140201|2014-02-05 05:00,5,18.55,18.66,18.55,18.65,31
20140201|2014-02-05 05:30,5,18.65,18.7,18.6,18.68,101
20140201|2014-02-05 06:00,5,18.75,18.85,18.7,18.71,128
20140201|2014-02-05 06:30,5,18.75,18.82,18.7,18.8,171
20140201|2014-02-05 07:00,5,18.8,19.23,18.75,19.05,3048
20140201|2014-02-05 07:30,5,19.1,19.1,18.6,18.65,1122
20140201|2014-02-05 08:00,5,18.65,18.76,18.6,18.7,947
20140201|2014-02-05 08:30,5,18.7,19.15,18.49,19.05,13624
20140201|2014-02-05 09:00,5,19.04,19.65,18.58,19.4,18345
20140201|2014-02-05 09:30,5,19.4,19.55,19.08,19.22,9839
20140201|2014-02-05 10:00,5,19.25,19.57,19.17,19.18,7850
20140201|2014-02-05 10:30,5,19.15,19.22,18.75,18.85,6301
20140201|2014-02-05 11:00,5,18.8,19.05,18.77,19.02,4687
20140201|2014-02-05 11:30,5,19,19.18,18.87,19.05,3632
20140201|2014-02-05 12:00,5,19,19.03,18.7,18.95,3769
20140201|2014-02-05 12:30,5,18.95,18.95,18.73,18.85,2821
20140201|2014-02-05 13:00,5,18.85,19.01,18.7,18.92,4502
20140201|2014-02-05 13:30,5,18.9,19.26,18.84,19.2,4763
20140201|2014-02-05 14:00,5,19.2,19.3,19.04,19.06,3498
20140201|2014-02-05 14:30,5,19.07,19.23,18.9,19.07,7383
20140201|2014-02-05 15:00,5,19.1,19.5,19.05,19.15,13995
20140201|2014-02-05 15:30,6,19.15,19.2,19.1,19.18,1448
20140201|2014-02-05 16:00,6,19.17,19.2,19.15,19.2,227
20140201|2014-02-06 02:00,6,19.15,19.15,19,19.1,85
20140201|2014-02-06 02:30,6,19.13,19.2,19.05,19.1,94
20140201|2014-02-06 03:00,6,19.1,19.1,19,19,30
20140201|2014-02-06 03:30,6,18.95,18.95,18.75,18.75,187
20140201|2014-02-06 04:00,6,18.75,18.8,18.7,18.8,297
20140201|2014-02-06 04:30,6,18.75,18.75,18.75,18.75,57
20140201|2014-02-06 05:00,6,18.75,18.75,18.7,18.7,63
20140201|2014-02-06 05:30,6,18.7,18.8,18.6,18.65,350
20140201|2014-02-06 06:00,6,18.7,18.82,18.63,18.82,429
20140201|2014-02-06 06:30,6,18.8,18.96,18.68,18.82,451
20140201|2014-02-06 07:00,6,18.75,18.81,18.65,18.68,889
20140201|2014-02-06 07:30,6,18.65,19.02,18.6,18.7,2985
20140201|2014-02-06 08:00,6,18.73,18.85,18.68,18.73,897
20140201|2014-02-06 08:30,6,18.75,18.75,18.24,18.3,11338
20140201|2014-02-06 09:00,6,18.3,18.35,17.74,17.85,17632
20140201|2014-02-06 09:30,6,17.83,17.85,17.48,17.6,8007
20140201|2014-02-06 10:00,6,17.65,17.78,17.6,17.7,4437
20140201|2014-02-06 10:30,6,17.7,17.7,17.55,17.65,4054
20140201|2014-02-06 11:00,6,17.62,17.62,17.34,17.45,4467
20140201|2014-02-06 11:30,6,17.43,17.46,17.28,17.35,1782
20140201|2014-02-06 12:00,6,17.37,17.63,17.34,17.58,2776
20140201|2014-02-06 12:30,6,17.55,17.55,17.4,17.48,2051
20140201|2014-02-06 13:00,6,17.47,17.48,16.97,17,7177
20140201|2014-02-06 13:30,6,17,17.15,16.95,17.05,3176
20140201|2014-02-06 14:00,6,17,17.05,16.95,17,2616
20140201|2014-02-06 14:30,6,16.98,17.07,16.74,16.75,7710
20140201|2014-02-06 15:00,6,16.74,17,16.7,16.95,8296
20140201|2014-02-06 15:30,7,16.95,16.98,16.85,16.85,701
20140201|2014-02-06 16:00,7,16.85,16.89,16.85,16.87,69
20140201|2014-02-07 02:00,7,16.8,16.9,16.8,16.9,140
20140201|2014-02-07 02:30,7,16.95,17,16.85,16.95,199
20140201|2014-02-07 03:00,7,16.95,16.95,16.75,16.75,320
20140201|2014-02-07 03:30,7,16.75,16.76,16.6,16.7,206
20140201|2014-02-07 04:00,7,16.7,16.7,16.7,16.7,10
20140201|2014-02-07 04:30,7,16.7,16.7,16.7,16.7,54
20140201|2014-02-07 05:00,7,16.7,16.7,16.68,16.7,266
20140201|2014-02-07 05:30,7,16.7,16.7,16.6,16.65,260
20140201|2014-02-07 06:00,7,16.65,16.7,16.6,16.7,92
20140201|2014-02-07 06:30,7,16.65,16.65,16.59,16.6,272
20140201|2014-02-07 07:00,7,16.6,16.6,16.45,16.5,1024
20140201|2014-02-07 07:30,7,16.4,17.27,16.05,16.1,7569
20140201|2014-02-07 08:00,7,16.1,16.38,16.08,16.25,2281
20140201|2014-02-07 08:30,7,16.25,16.37,15.8,15.92,12656
20140201|2014-02-07 09:00,7,15.92,16.35,15.8,16.17,15488
20140201|2014-02-07 09:30,7,16.15,16.25,15.9,16,6385
20140201|2014-02-07 10:00,7,15.97,16.05,15.85,15.95,4272
20140201|2014-02-07 10:30,7,15.95,15.95,15.55,15.55,5420
20140201|2014-02-07 11:00,7,15.53,15.7,15.5,15.64,2380
20140201|2014-02-07 11:30,7,15.62,15.77,15.59,15.65,3298
20140201|2014-02-07 12:00,7,15.65,15.68,15.4,15.5,3902
20140201|2014-02-07 12:30,7,15.48,15.5,15.15,15.3,7494
20140201|2014-02-07 13:00,7,15.3,15.43,15.27,15.35,2961
20140201|2014-02-07 13:30,7,15.37,15.56,15.34,15.47,4021
20140201|2014-02-07 14:00,7,15.5,15.55,15.35,15.5,3638
20140201|2014-02-07 14:30,7,15.5,15.7,15.43,15.6,6351
20140201|2014-02-07 15:00,7,15.6,15.6,15.35,15.45,10170
20140201|2014-02-10 02:00,10,15.6,15.81,15.56,15.8,206
20140201|2014-02-10 02:30,10,15.8,15.8,15.75,15.75,103
20140201|2014-02-10 03:00,10,15.7,15.7,15.7,15.7,52
20140201|2014-02-10 03:30,10,15.75,15.8,15.65,15.65,48
20140201|2014-02-10 04:00,10,15.65,15.65,15.6,15.65,43
20140201|2014-02-10 04:30,10,15.65,15.7,15.65,15.7,33
20140201|2014-02-10 05:00,10,15.7,15.75,15.65,15.75,25
20140201|2014-02-10 05:30,10,15.75,15.79,15.74,15.75,18
20140201|2014-02-10 06:00,10,15.75,15.75,15.71,15.74,33
20140201|2014-02-10 06:30,10,15.7,15.7,15.55,15.58,171
20140201|2014-02-10 07:00,10,15.57,15.65,15.5,15.53,528
20140201|2014-02-10 07:30,10,15.5,15.57,15.47,15.57,653
20140201|2014-02-10 08:00,10,15.55,15.61,15.5,15.61,764
20140201|2014-02-10 08:30,10,15.62,15.75,15.35,15.4,10028
20140201|2014-02-10 09:00,10,15.38,15.55,15.3,15.5,5435
20140201|2014-02-10 09:30,10,15.52,15.8,15.5,15.75,5645
20140201|2014-02-10 10:00,10,15.75,15.85,15.58,15.6,5116
20140201|2014-02-10 10:30,10,15.6,15.7,15.53,15.61,2794
20140201|2014-02-10 11:00,10,15.6,15.7,15.55,15.7,2040
20140201|2014-02-10 11:30,10,15.7,15.73,15.58,15.67,2579
20140201|2014-02-10 12:00,10,15.65,15.75,15.65,15.7,1014
20140201|2014-02-10 12:30,10,15.7,15.75,15.65,15.7,1094
20140201|2014-02-10 13:00,10,15.72,15.75,15.52,15.57,2148
20140201|2014-02-10 13:30,10,15.55,15.55,15.4,15.55,1989
20140201|2014-02-10 14:00,10,15.55,15.75,15.5,15.72,4624
20140201|2014-02-10 14:30,10,15.75,15.75,15.6,15.65,5392
20140201|2014-02-10 15:00,10,15.6,15.7,15.54,15.61,9691
20140201|2014-02-10 15:30,11,15.55,15.65,15.55,15.6,1104
20140201|2014-02-10 16:00,11,15.6,15.62,15.6,15.6,246
20140201|2014-02-11 02:00,11,15.5,15.55,15.3,15.3,64
20140201|2014-02-11 02:30,11,15.3,15.3,15.15,15.2,215
20140201|2014-02-11 03:00,11,15.25,15.3,15.2,15.25,54
20140201|2014-02-11 03:30,11,15.25,15.3,15.25,15.25,32
20140201|2014-02-11 04:00,11,15.27,15.27,15.15,15.2,146
20140201|2014-02-11 04:30,11,15.2,15.2,15.15,15.2,68
20140201|2014-02-11 05:00,11,15.25,15.3,15.25,15.3,11
20140201|2014-02-11 05:30,11,15.3,15.35,15.25,15.35,103
20140201|2014-02-11 06:00,11,15.35,15.35,15.29,15.3,134
20140201|2014-02-11 06:30,11,15.3,15.35,15.3,15.33,305
20140201|2014-02-11 07:00,11,15.35,15.4,15.3,15.37,237
20140201|2014-02-11 07:30,11,15.4,15.5,15.29,15.45,1305
20140201|2014-02-11 08:00,11,15.45,15.5,15.4,15.45,918
20140201|2014-02-11 08:30,11,15.45,15.58,15.3,15.48,8304
20140201|2014-02-11 09:00,11,15.5,15.55,15.05,15.2,7396
20140201|2014-02-11 09:30,11,15.17,15.23,15.1,15.11,4488
20140201|2014-02-11 10:00,11,15.13,15.13,14.85,14.89,6533
20140201|2014-02-11 10:30,11,14.89,14.97,14.85,14.9,5030
20140201|2014-02-11 11:00,11,14.91,15.05,14.85,14.95,2852
20140201|2014-02-11 11:30,11,14.95,15,14.85,14.87,2528
20140201|2014-02-11 12:00,11,14.85,14.9,14.75,14.88,4113
20140201|2014-02-11 12:30,11,14.88,14.95,14.8,14.89,2301
20140201|2014-02-11 13:00,11,14.9,14.95,14.75,14.8,4541
20140201|2014-02-11 13:30,11,14.8,14.85,14.74,14.82,2149
20140201|2014-02-11 14:00,11,14.8,14.95,14.7,14.9,5049
20140201|2014-02-11 14:30,11,14.89,15.1,14.8,15,6673
20140201|2014-02-11 15:00,11,15,15.05,14.9,15,6289
20140201|2014-02-11 15:30,12,15,15,14.98,14.98,474
20140201|2014-02-11 16:00,12,15,15,14.95,14.95,161
20140201|2014-02-12 02:00,12,14.8,14.95,14.7,14.8,286
20140201|2014-02-12 02:30,12,14.8,14.85,14.8,14.8,56
20140201|2014-02-12 03:00,12,14.75,14.8,14.75,14.79,31
20140201|2014-02-12 03:30,12,14.8,14.85,14.75,14.8,84
20140201|2014-02-12 04:00,12,14.76,14.76,14.76,14.76,2
20140201|2014-02-12 04:30,12,14.8,14.81,14.75,14.8,77
20140201|2014-02-12 05:00,12,14.8,14.9,14.75,14.9,111
20140201|2014-02-12 05:30,12,14.87,15,14.87,15,31
20140201|2014-02-12 06:00,12,15,15,14.95,14.95,220
20140201|2014-02-12 06:30,12,14.95,15.03,14.95,15,47
20140201|2014-02-12 07:00,12,15.02,15.05,14.95,15.03,283
20140201|2014-02-12 07:30,12,15.02,15.05,14.9,14.93,394
20140201|2014-02-12 08:00,12,14.95,14.95,14.8,14.8,650
20140201|2014-02-12 08:30,12,14.75,14.8,14.6,14.62,6280
20140201|2014-02-12 09:00,12,14.62,14.9,14.59,14.82,5530
20140201|2014-02-12 09:30,12,14.85,14.97,14.78,14.9,4445
20140201|2014-02-12 10:00,12,14.9,14.95,14.75,14.9,3641
20140201|2014-02-12 10:30,12,14.9,15.06,14.83,15,3765
20140201|2014-02-12 11:00,12,14.95,15.02,14.75,14.78,2469
20140201|2014-02-12 11:30,12,14.75,14.85,14.7,14.7,2087
20140201|2014-02-12 12:00,12,14.7,14.79,14.65,14.7,1633
20140201|2014-02-12 12:30,12,14.66,14.71,14.63,14.68,2034
20140201|2014-02-12 13:00,12,14.68,14.78,14.65,14.7,3347
20140201|2014-02-12 13:30,12,14.7,14.87,14.68,14.82,2980
20140201|2014-02-12 14:00,12,14.8,14.85,14.69,14.72,2486
20140201|2014-02-12 14:30,12,14.72,14.75,14.6,14.62,4445
20140201|2014-02-12 15:00,12,14.65,14.65,14.5,14.5,5607
20140201|2014-02-12 15:30,13,14.6,14.6,14.54,14.56,700
20140201|2014-02-12 16:00,13,14.57,14.57,14.57,14.57,1
20140201|2014-02-13 02:00,13,14.8,14.85,14.75,14.81,254
20140201|2014-02-13 02:30,13,14.8,14.85,14.78,14.8,50
20140201|2014-02-13 03:00,13,14.8,14.95,14.78,14.85,248
20140201|2014-02-13 03:30,13,14.9,14.9,14.87,14.87,18
20140201|2014-02-13 04:00,13,14.9,14.95,14.84,14.85,376
20140201|2014-02-13 04:30,13,14.85,14.87,14.84,14.87,70
20140201|2014-02-13 05:00,13,14.9,14.97,14.85,14.97,369
20140201|2014-02-13 05:30,13,15,15,14.85,14.85,244
20140201|2014-02-13 06:00,13,14.9,14.9,14.75,14.82,187
20140201|2014-02-13 06:30,13,14.8,14.85,14.8,14.85,387
20140201|2014-02-13 07:00,13,14.84,14.96,14.8,14.95,723
20140201|2014-02-13 07:30,13,14.94,15.15,14.85,14.95,1858
20140201|2014-02-13 08:00,13,14.95,15.18,14.9,15.17,1324
20140201|2014-02-13 08:30,13,15.2,15.2,14.95,15.02,6904
20140201|2014-02-13 09:00,13,15.02,15.09,14.8,14.92,7311
20140201|2014-02-13 09:30,13,14.95,14.98,14.73,14.75,7859
20140201|2014-02-13 10:00,13,14.73,14.8,14.6,14.67,6017
20140201|2014-02-13 10:30,13,14.67,14.8,14.62,14.8,4378
20140201|2014-02-13 11:00,13,14.8,14.85,14.68,14.75,2717
20140201|2014-02-13 11:30,13,14.7,14.75,14.65,14.72,1347
20140201|2014-02-13 12:00,13,14.7,14.75,14.6,14.65,1884
20140201|2014-02-13 12:30,13,14.65,14.7,14.6,14.65,1198
20140201|2014-02-13 13:00,13,14.61,14.7,14.55,14.7,5728
20140201|2014-02-13 13:30,13,14.7,14.75,14.55,14.55,975
20140201|2014-02-13 14:00,13,14.6,14.6,14.5,14.6,1496
20140201|2014-02-13 14:30,13,14.55,14.6,14.5,14.54,3297
20140201|2014-02-13 15:00,13,14.55,14.65,14.5,14.55,3814
20140201|2014-02-13 15:30,14,14.6,14.6,14.53,14.54,123
20140201|2014-02-13 16:00,14,14.5,14.56,14.5,14.55,47
20140201|2014-02-14 02:00,14,14.6,14.65,14.58,14.65,346
20140201|2014-02-14 02:30,14,14.65,14.65,14.65,14.65,1
20140201|2014-02-14 03:00,14,14.6,14.6,14.5,14.5,26
20140201|2014-02-14 03:30,14,14.45,14.55,14.45,14.5,69
20140201|2014-02-14 04:00,14,14.5,14.55,14.5,14.55,23
20140201|2014-02-14 05:00,14,14.58,14.6,14.55,14.6,30
20140201|2014-02-14 05:30,14,14.55,14.55,14.5,14.55,132
20140201|2014-02-14 06:00,14,14.5,14.5,14.49,14.49,2
20140201|2014-02-14 06:30,14,14.5,14.5,14.5,14.5,4
20140201|2014-02-14 07:00,14,14.51,14.58,14.51,14.55,58
20140201|2014-02-14 07:30,14,14.5,14.6,14.45,14.53,306
20140201|2014-02-14 08:00,14,14.53,14.65,14.52,14.57,593
20140201|2014-02-14 08:30,14,14.55,14.63,14.37,14.4,5535
20140201|2014-02-14 09:00,14,14.4,14.49,14.25,14.3,6423
20140201|2014-02-14 09:30,14,14.3,14.4,14.2,14.38,5269
20140201|2014-02-14 10:00,14,14.38,14.4,14.3,14.4,1020
20140201|2014-02-14 10:30,14,14.35,14.43,14.3,14.4,1622
20140201|2014-02-14 11:00,14,14.4,14.5,14.37,14.4,1338
20140201|2014-02-14 11:30,14,14.4,14.4,14.35,14.4,762
20140201|2014-02-14 12:00,14,14.4,14.4,14.3,14.35,1344
20140201|2014-02-14 12:30,14,14.3,14.35,14.2,14.2,2334
20140201|2014-02-14 13:00,14,14.25,14.3,14.2,14.2,1962
20140201|2014-02-14 13:30,14,14.25,14.3,14.2,14.25,854
20140201|2014-02-14 14:00,14,14.22,14.35,14.2,14.3,2984
20140201|2014-02-14 14:30,14,14.3,14.35,14.25,14.3,3035
20140201|2014-02-14 15:00,14,14.3,14.35,14.2,14.2,4108
20140201|2014-02-17 02:00,17,14.25,14.25,14.15,14.2,54
20140201|2014-02-17 02:30,17,14.2,14.2,14.1,14.1,58
20140201|2014-02-17 03:00,17,14.2,14.25,14.19,14.25,11
20140201|2014-02-17 03:30,17,14.2,14.2,14.15,14.2,58
20140201|2014-02-17 04:00,17,14.2,14.2,14.13,14.15,94
20140201|2014-02-17 04:30,17,14.13,14.15,14.1,14.1,87
20140201|2014-02-17 05:00,17,14.15,14.17,14.15,14.17,49
20140201|2014-02-17 05:30,17,14.15,14.25,14.15,14.2,56
20140201|2014-02-17 06:00,17,14.2,14.2,14.15,14.15,82
20140201|2014-02-17 06:30,17,14.15,14.15,14.1,14.14,91
20140201|2014-02-17 07:00,17,14.15,14.15,14.1,14.15,207
20140201|2014-02-17 07:30,17,14.17,14.17,14.1,14.15,30
20140201|2014-02-17 08:00,17,14.15,14.17,14.1,14.15,15
20140201|2014-02-17 08:30,17,14.15,14.2,14.1,14.16,173
20140201|2014-02-17 09:00,17,14.1,14.2,14.1,14.2,114
20140201|2014-02-17 09:30,17,14.2,14.25,14.2,14.2,48
20140201|2014-02-17 10:00,17,14.2,14.25,14.15,14.2,116
20140201|2014-02-18 02:00,18,14.2,14.25,14.2,14.22,287
20140201|2014-02-18 02:30,18,14.25,14.3,14.22,14.23,204
20140201|2014-02-18 03:00,18,14.21,14.3,14.21,14.25,84
20140201|2014-02-18 03:30,18,14.21,14.35,14.21,14.35,123
20140201|2014-02-18 04:00,18,14.35,14.35,14.25,14.31,22
20140201|2014-02-18 04:30,18,14.29,14.35,14.29,14.33,72
20140201|2014-02-18 05:00,18,14.35,14.35,14.3,14.34,14
20140201|2014-02-18 05:30,18,14.35,14.35,14.33,14.33,11
20140201|2014-02-18 06:00,18,14.33,14.35,14.23,14.23,63
20140201|2014-02-18 06:30,18,14.22,14.25,14.15,14.2,490
20140201|2014-02-18 07:00,18,14.2,14.2,14.15,14.17,423
20140201|2014-02-18 07:30,18,14.2,14.3,14.18,14.2,630
20140201|2014-02-18 08:00,18,14.25,14.25,14.14,14.2,420
20140201|2014-02-18 08:30,18,14.19,14.4,14.14,14.35,6021
20140201|2014-02-18 09:00,18,14.35,14.55,14.3,14.33,6422
20140201|2014-02-18 09:30,18,14.33,14.4,14.25,14.34,3280
20140201|2014-02-18 10:00,18,14.35,14.4,14.19,14.23,2962
20140201|2014-02-18 10:30,18,14.25,14.3,14.2,14.3,1665
20140201|2014-02-18 11:00,18,14.3,14.3,14.2,14.25,708
20140201|2014-02-18 11:30,18,14.25,14.3,14.2,14.26,1428
20140201|2014-02-18 12:00,18,14.27,14.3,14.2,14.27,2398
20140201|2014-02-18 12:30,18,14.27,14.35,14.24,14.27,2835
20140201|2014-02-18 13:00,18,14.27,14.3,14.2,14.25,1579
20140201|2014-02-18 13:30,18,14.24,14.25,14.15,14.2,1582
20140201|2014-02-18 14:00,18,14.2,14.3,14.15,14.2,2205
20140201|2014-02-18 14:30,18,14.2,14.25,14.15,14.2,3990
20140201|2014-02-18 15:00,18,14.25,14.35,14.2,14.22,7976
20140301|2013-07-01 10:00,1,22.4,22.4,22.4,22.4,2
20140301|2013-07-02 09:00,2,22,22,22,22,3
20140301|2013-07-02 11:00,2,22,22,22,22,2
20140301|2013-07-02 11:30,2,22.05,22.05,22.05,22.05,1
20140301|2013-07-02 12:30,2,22.1,22.1,22.1,22.1,1
20140301|2013-07-02 13:00,2,22.16,22.3,22.16,22.3,11
20140301|2013-07-02 13:30,2,22.21,22.21,22.21,22.21,1
20140301|2013-07-02 14:30,2,22.2,22.2,22.2,22.2,1
20140301|2013-07-02 15:00,2,22.25,22.3,22.25,22.3,6
20140301|2013-07-03 10:00,3,22.27,22.28,22.27,22.28,2
20140301|2013-07-03 11:30,3,22.2,22.2,22.18,22.18,18
20140301|2013-07-03 12:00,3,22.25,22.25,22.22,22.25,5
20140301|2013-07-05 09:00,5,22,22.13,22,22.13,10
20140301|2013-07-05 11:30,5,21.92,21.93,21.92,21.93,18
20140301|2013-07-05 12:00,5,21.93,21.93,21.93,21.93,3
20140301|2013-07-05 15:00,5,21.83,21.85,21.78,21.82,8
20140301|2013-07-08 09:00,8,21.65,21.65,21.65,21.65,1
20140301|2013-07-08 10:30,8,21.5,21.5,21.5,21.5,1
20140301|2013-07-08 13:30,8,21.4,21.4,21.4,21.4,3
20140301|2013-07-08 14:00,8,21.4,21.4,21.4,21.4,6
20140301|2013-07-09 07:30,9,21.15,21.15,21.15,21.15,1
20140301|2013-07-09 08:00,9,21.05,21.05,21.05,21.05,1
20140301|2013-07-09 08:30,9,21,21,21,21,12
20140301|2013-07-09 09:00,9,21.08,21.08,21.08,21.08,2
20140301|2013-07-09 09:30,9,21.05,21.05,21.05,21.05,2
20140301|2013-07-09 10:00,9,21.05,21.07,21,21.03,78
20140301|2013-07-09 10:30,9,21,21,20.97,20.97,2
20140301|2013-07-09 12:00,9,20.95,20.95,20.95,20.95,36
20140301|2013-07-09 12:30,9,20.95,20.97,20.95,20.97,2
20140301|2013-07-09 13:00,9,20.95,20.95,20.95,20.95,5
20140301|2013-07-09 13:30,9,20.95,20.97,20.95,20.97,2
20140301|2013-07-09 14:00,9,20.95,20.95,20.95,20.95,18
20140301|2013-07-09 14:30,9,21,21,20.98,20.98,10
20140301|2013-07-09 15:00,9,21.1,21.13,21.1,21.13,6
20140301|2013-07-10 08:00,10,21.05,21.05,21.05,21.05,2
20140301|2013-07-10 08:30,10,20.95,20.95,20.95,20.95,1
20140301|2013-07-10 13:30,10,20.85,20.85,20.85,20.85,1
20140301|2013-07-10 15:00,10,20.85,20.88,20.85,20.87,4
20140301|2013-07-11 07:00,11,20.7,20.7,20.6,20.6,13
20140301|2013-07-11 07:30,11,20.55,20.55,20.55,20.55,1
20140301|2013-07-11 08:00,11,20.55,20.6,20.55,20.6,5
20140301|2013-07-11 08:30,11,20.55,20.57,20.4,20.55,7
20140301|2013-07-11 09:00,11,20.79,20.79,20.7,20.72,17
20140301|2013-07-11 14:30,11,20.62,20.65,20.6,20.63,29
20140301|2013-07-12 10:00,12,20.7,20.75,20.7,20.75,8
20140301|2013-07-12 11:30,12,20.75,20.75,20.75,20.75,3
20140301|2013-07-12 12:00,12,20.75,20.76,20.75,20.76,8
20140301|2013-07-12 12:30,12,20.75,20.76,20.75,20.75,9
20140301|2013-07-12 13:00,12,20.75,20.77,20.75,20.77,2
20140301|2013-07-12 14:00,12,20.8,20.8,20.78,20.78,10
20140301|2013-07-12 14:30,12,20.8,20.8,20.8,20.8,1
20140301|2013-07-12 15:00,12,20.75,20.75,20.75,20.75,25
20140301|2013-07-15 07:00,15,20.65,20.65,20.65,20.65,2
20140301|2013-07-15 09:00,15,20.55,20.56,20.55,20.56,2
20140301|2013-07-15 09:30,15,20.55,20.55,20.55,20.55,1
20140301|2013-07-15 11:00,15,20.5,20.5,20.5,20.5,1
20140301|2013-07-15 13:30,15,20.45,20.45,20.41,20.41,2
20140301|2013-07-15 14:30,15,20.35,20.41,20.35,20.41,6
20140301|2013-07-15 15:00,15,20.42,20.48,20.42,20.48,3
20140301|2013-07-16 08:30,16,20.4,20.46,20.38,20.46,5
20140301|2013-07-16 09:30,16,20.5,20.5,20.49,20.49,10
20140301|2013-07-16 11:00,16,20.65,20.65,20.6,20.64,29
20140301|2013-07-16 11:30,16,20.7,20.7,20.65,20.65,4
20140301|2013-07-16 12:00,16,20.7,20.8,20.7,20.8,2
20140301|2013-07-16 12:30,16,20.65,20.65,20.65,20.65,3
20140301|2013-07-16 13:00,16,20.6,20.6,20.5,20.54,18
20140301|2013-07-16 15:00,16,20.84,20.85,20.8,20.82,20
20140301|2013-07-17 07:00,17,20.7,20.71,20.7,20.71,3
20140301|2013-07-17 07:30,17,20.65,20.65,20.6,20.6,2
20140301|2013-07-17 08:00,17,20.55,20.55,20.55,20.55,5
20140301|2013-07-17 08:30,17,20.6,20.65,20.6,20.65,16
20140301|2013-07-17 09:00,17,20.57,20.58,20.57,20.58,8
20140301|2013-07-17 10:00,17,20.55,20.55,20.55,20.55,1
20140301|2013-07-17 10:30,17,20.66,20.66,20.66,20.66,1
20140301|2013-07-17 11:00,17,20.7,20.7,20.63,20.65,3
20140301|2013-07-17 12:00,17,20.65,20.65,20.62,20.63,11
20140301|2013-07-17 13:00,17,20.6,20.61,20.57,20.61,14
20140301|2013-07-17 14:00,17,20.55,20.55,20.53,20.53,2
20140301|2013-07-17 14:30,17,20.5,20.5,20.5,20.5,1
20140301|2013-07-18 07:30,18,20.45,20.49,20.45,20.47,4
20140301|2013-07-18 08:00,18,20.45,20.45,20.45,20.45,1
20140301|2013-07-18 08:30,18,20.5,20.5,20.5,20.5,10
20140301|2013-07-18 09:00,18,20.45,20.47,20.25,20.25,21
20140301|2013-07-18 09:30,18,20.28,20.28,20.28,20.28,13
20140301|2013-07-18 10:00,18,20.35,20.4,20.35,20.4,6
20140301|2013-07-18 10:30,18,20.39,20.39,20.37,20.37,2
20140301|2013-07-18 11:30,18,20.36,20.4,20.36,20.4,22
20140301|2013-07-18 12:00,18,20.45,20.45,20.45,20.45,14
20140301|2013-07-18 14:30,18,20.4,20.43,20.4,20.42,12
20140301|2013-07-18 15:00,18,20.4,20.55,20.4,20.48,4
20140301|2013-07-19 08:00,19,20.5,20.5,20.5,20.5,5
20140301|2013-07-19 08:30,19,20.55,20.55,20.5,20.5,5
20140301|2013-07-19 09:00,19,20.45,20.45,20.4,20.4,6
20140301|2013-07-19 09:30,19,20.4,20.42,20.4,20.4,16
20140301|2013-07-19 10:00,19,20.4,20.4,20.4,20.4,8
20140301|2013-07-19 11:00,19,20.45,20.45,20.44,20.44,4
20140301|2013-07-19 11:30,19,20.45,20.48,20.44,20.48,57
20140301|2013-07-19 12:00,19,20.45,20.46,20.45,20.46,4
20140301|2013-07-19 12:30,19,20.46,20.49,20.46,20.49,3
20140301|2013-07-19 13:00,19,20.45,20.47,20.45,20.45,37
20140301|2013-07-19 13:30,19,20.46,20.46,20.45,20.45,4
20140301|2013-07-19 14:00,19,20.4,20.43,20.4,20.43,33
20140301|2013-07-19 14:30,19,20.45,20.45,20.45,20.45,20
20140301|2013-07-19 15:00,19,20.45,20.49,20.4,20.4,49
20140301|2013-07-22 07:00,22,20.65,20.65,20.6,20.6,4
20140301|2013-07-22 07:30,22,20.45,20.45,20.45,20.45,3
20140301|2013-07-22 08:30,22,20.45,20.46,20.45,20.45,5
20140301|2013-07-22 09:00,22,20.35,20.36,20.33,20.35,74
20140301|2013-07-22 09:30,22,20.35,20.38,20.25,20.25,185
20140301|2013-07-22 10:00,22,20.3,20.31,20.3,20.3,6
20140301|2013-07-22 10:30,22,20.27,20.27,20.25,20.25,3
20140301|2013-07-22 12:00,22,20.25,20.28,20.25,20.28,12
20140301|2013-07-22 12:30,22,20.3,20.32,20.28,20.29,39
20140301|2013-07-22 13:00,22,20.25,20.28,20.25,20.26,9
20140301|2013-07-22 13:30,22,20.25,20.25,20.15,20.17,60
20140301|2013-07-22 15:00,22,20.2,20.24,20.18,20.24,12
20140301|2013-07-23 07:30,23,20.2,20.2,20.2,20.2,2
20140301|2013-07-23 08:00,23,20.2,20.2,20.2,20.2,1
20140301|2013-07-23 08:30,23,20.2,20.2,20.04,20.05,43
20140301|2013-07-23 09:00,23,20.1,20.15,20.1,20.15,7
20140301|2013-07-23 09:30,23,20.2,20.24,20.2,20.24,6
20140301|2013-07-23 10:00,23,20.25,20.3,20.25,20.25,18
20140301|2013-07-23 10:30,23,20.25,20.25,20.25,20.25,5
20140301|2013-07-23 11:00,23,20.2,20.2,20.19,20.19,3
20140301|2013-07-23 12:00,23,20.19,20.19,20.1,20.1,30
20140301|2013-07-23 12:30,23,20.12,20.15,20.1,20.15,6
20140301|2013-07-23 13:00,23,20.2,20.2,20.15,20.15,2
20140301|2013-07-23 13:30,23,20.2,20.2,20.15,20.15,3
20140301|2013-07-23 14:00,23,20.1,20.1,20.1,20.1,1
20140301|2013-07-23 14:30,23,20.09,20.12,20.07,20.1,31
20140301|2013-07-23 15:00,23,20.06,20.06,20.06,20.06,1
20140301|2013-07-24 07:00,24,20.05,20.05,20,20.03,7
20140301|2013-07-24 07:30,24,20.05,20.12,20.05,20.12,15
20140301|2013-07-24 08:00,24,20.1,20.1,20.1,20.1,1
20140301|2013-07-24 08:30,24,20.1,20.15,20.07,20.09,16
20140301|2013-07-24 09:00,24,20.1,20.1,20.1,20.1,1
20140301|2013-07-24 09:30,24,20.1,20.1,20.07,20.07,13
20140301|2013-07-24 10:00,24,20.07,20.09,20,20.05,49
20140301|2013-07-24 11:00,24,20.1,20.14,20.09,20.14,13
20140301|2013-07-24 11:30,24,20.13,20.13,20.13,20.13,3
20140301|2013-07-24 12:00,24,20.15,20.15,20.15,20.15,1
20140301|2013-07-24 12:30,24,20.15,20.16,20.13,20.13,29
20140301|2013-07-24 13:30,24,20.14,20.17,20.14,20.17,7
20140301|2013-07-24 14:00,24,20.21,20.25,20.15,20.15,129
20140301|2013-07-24 14:30,24,20.13,20.15,20.05,20.1,66
20140301|2013-07-24 15:00,24,20.07,20.09,20.03,20.03,16
20140301|2013-07-25 07:00,25,20.1,20.1,20.1,20.1,3
20140301|2013-07-25 07:30,25,20.13,20.17,20.12,20.17,60
20140301|2013-07-25 08:30,25,20.2,20.2,20.12,20.13,129
20140301|2013-07-25 09:00,25,20.13,20.13,20.1,20.12,122
20140301|2013-07-25 09:30,25,20.12,20.18,20.12,20.17,68
20140301|2013-07-25 10:00,25,20.15,20.2,20.15,20.19,55
20140301|2013-07-25 10:30,25,20.19,20.19,20.18,20.19,10
20140301|2013-07-25 11:00,25,20.17,20.17,20.07,20.07,48
20140301|2013-07-25 11:30,25,20.05,20.07,19.95,19.99,128
20140301|2013-07-25 12:00,25,20,20,20,20,7
20140301|2013-07-25 12:30,25,20,20.02,19.96,19.98,31
20140301|2013-07-25 13:00,25,19.97,20,19.97,20,8
20140301|2013-07-25 13:30,25,20,20,19.95,19.98,118
20140301|2013-07-25 14:00,25,19.96,19.98,19.93,19.96,48
20140301|2013-07-25 14:30,25,19.9,19.9,19.85,19.9,22
20140301|2013-07-25 15:00,25,19.9,19.9,19.85,19.85,9
20140301|2013-07-26 07:00,26,19.95,19.95,19.93,19.93,5
20140301|2013-07-26 08:00,26,19.95,19.97,19.95,19.95,5
20140301|2013-07-26 08:30,26,19.91,19.93,19.91,19.93,9
20140301|2013-07-26 09:00,26,19.88,19.9,19.88,19.9,15
20140301|2013-07-26 09:30,26,19.95,20.11,19.95,20.1,55
20140301|2013-07-26 10:00,26,20.05,20.07,20.05,20.07,3
20140301|2013-07-26 10:30,26,20.05,20.06,19.96,19.96,20
20140301|2013-07-26 11:00,26,19.96,19.96,19.95,19.96,6
20140301|2013-07-26 12:00,26,19.9,19.9,19.9,19.9,6
20140301|2013-07-26 13:00,26,19.86,19.86,19.86,19.86,1
20140301|2013-07-26 13:30,26,19.9,19.91,19.89,19.9,7
20140301|2013-07-26 14:00,26,19.88,19.88,19.82,19.82,25
20140301|2013-07-26 14:30,26,19.8,19.81,19.78,19.81,29
20140301|2013-07-26 15:00,26,19.78,19.78,19.78,19.78,1
20140301|2013-07-29 07:00,29,19.9,19.94,19.9,19.94,15
20140301|2013-07-29 08:00,29,19.95,19.97,19.95,19.95,17
20140301|2013-07-29 08:30,29,19.95,19.95,19.85,19.88,30
20140301|2013-07-29 09:00,29,19.88,19.9,19.88,19.9,14
20140301|2013-07-29 09:30,29,19.9,19.9,19.9,19.9,4
20140301|2013-07-29 10:00,29,19.87,19.95,19.85,19.92,51
20140301|2013-07-29 10:30,29,19.95,19.95,19.95,19.95,6
20140301|2013-07-29 11:30,29,19.9,19.9,19.88,19.88,7
20140301|2013-07-29 12:00,29,19.87,19.88,19.83,19.83,50
20140301|2013-07-29 12:30,29,19.85,19.88,19.85,19.85,4
20140301|2013-07-29 13:00,29,19.82,19.82,19.8,19.8,5
20140301|2013-07-29 13:30,29,19.8,19.8,19.8,19.8,1
20140301|2013-07-29 14:00,29,19.85,19.85,19.84,19.84,6
20140301|2013-07-29 14:30,29,19.85,19.85,19.85,19.85,4
20140301|2013-07-29 15:00,29,19.85,19.85,19.8,19.8,10
20140301|2013-07-30 07:30,30,19.7,19.7,19.7,19.7,1
20140301|2013-07-30 08:00,30,19.7,19.7,19.7,19.7,26
20140301|2013-07-30 08:30,30,19.75,19.75,19.73,19.73,7
20140301|2013-07-30 09:00,30,19.7,19.73,19.7,19.73,11
20140301|2013-07-30 09:30,30,19.7,19.73,19.7,19.73,6
20140301|2013-07-30 10:30,30,19.72,19.72,19.7,19.7,27
20140301|2013-07-30 11:00,30,19.73,19.73,19.73,19.73,2
20140301|2013-07-30 11:30,30,19.73,19.73,19.68,19.7,35
20140301|2013-07-30 12:00,30,19.7,19.78,19.7,19.78,36
20140301|2013-07-30 12:30,30,19.78,19.83,19.75,19.82,44
20140301|2013-07-30 13:00,30,19.75,19.75,19.73,19.73,19
20140301|2013-07-30 13:30,30,19.7,19.7,19.62,19.65,107
20140301|2013-07-30 14:00,30,19.6,19.6,19.6,19.6,4
20140301|2013-07-30 15:00,30,19.6,19.6,19.57,19.6,54
20140301|2013-07-31 07:30,31,19.6,19.61,19.6,19.61,2
20140301|2013-07-31 08:30,31,19.6,19.6,19.6,19.6,3
20140301|2013-07-31 09:00,31,19.55,19.58,19.47,19.47,60
20140301|2013-07-31 09:30,31,19.47,19.56,19.47,19.55,84
20140301|2013-07-31 10:00,31,19.58,19.58,19.58,19.58,6
20140301|2013-07-31 10:30,31,19.55,19.56,19.55,19.56,26
20140301|2013-07-31 11:00,31,19.56,19.57,19.55,19.57,50
20140301|2013-07-31 12:00,31,19.55,19.55,19.55,19.55,1
20140301|2013-07-31 12:30,31,19.53,19.53,19.53,19.53,4
20140301|2013-07-31 13:00,31,19.5,19.5,19.42,19.42,58
20140301|2013-07-31 13:30,31,19.4,19.42,19.29,19.3,17
20140301|2013-07-31 14:00,31,19.31,19.35,19.3,19.35,11
20140301|2013-07-31 14:30,31,19.35,19.37,19.31,19.37,9
20140301|2013-07-31 15:00,31,19.35,19.36,19.25,19.25,46
20140301|2013-08-01 07:00,1,19.1,19.16,19.05,19.1,53
20140301|2013-08-01 07:30,1,19.1,19.11,19.1,19.11,13
20140301|2013-08-01 08:00,1,19.13,19.13,19.09,19.09,52
20140301|2013-08-01 08:30,1,19.05,19.13,19.05,19.1,22
20140301|2013-08-01 09:00,1,19.08,19.08,19.03,19.05,22
20140301|2013-08-01 09:30,1,19.05,19.1,19.05,19.1,21
20140301|2013-08-01 10:00,1,19.08,19.08,19.05,19.05,13
20140301|2013-08-01 10:30,1,19.03,19.03,19.01,19.03,19
20140301|2013-08-01 11:00,1,19.03,19.03,18.99,18.99,19
20140301|2013-08-01 11:30,1,19,19.01,18.98,19.01,14
20140301|2013-08-01 12:00,1,19.03,19.05,19.03,19.05,18
20140301|2013-08-01 12:30,1,19.05,19.05,19.05,19.05,12
20140301|2013-08-01 13:00,1,19.02,19.02,19,19,25
20140301|2013-08-01 13:30,1,19,19,19,19,1
20140301|2013-08-01 14:00,1,19.03,19.07,19.03,19.05,14
20140301|2013-08-01 14:30,1,19.03,19.07,19.03,19.05,21
20140301|2013-08-01 15:00,1,19.06,19.06,19.05,19.05,3
20140301|2013-08-02 07:00,2,19.05,19.05,19.05,19.05,2
20140301|2013-08-02 07:30,2,19.1,19.1,19.05,19.05,15
20140301|2013-08-02 08:00,2,19.05,19.05,19.03,19.03,6
20140301|2013-08-02 08:30,2,19.05,19.06,19.05,19.05,6
20140301|2013-08-02 09:00,2,19.02,19.05,18.98,18.98,29
20140301|2013-08-02 09:30,2,18.98,18.98,18.95,18.95,23
20140301|2013-08-02 10:00,2,18.95,18.98,18.94,18.98,4
20140301|2013-08-02 10:30,2,18.9,18.93,18.9,18.9,60
20140301|2013-08-02 11:00,2,18.93,18.93,18.93,18.93,19
20140301|2013-08-02 12:00,2,18.95,18.99,18.95,18.97,23
20140301|2013-08-02 12:30,2,19,19,18.98,19,12
20140301|2013-08-02 14:00,2,18.98,18.98,18.93,18.93,73
20140301|2013-08-02 14:30,2,18.93,18.93,18.9,18.9,9
20140301|2013-08-02 15:00,2,18.9,18.9,18.85,18.85,7
20140301|2013-08-05 07:00,5,18.9,18.9,18.65,18.65,41
20140301|2013-08-05 07:30,5,18.65,18.7,18.65,18.7,9
20140301|2013-08-05 08:00,5,18.65,18.68,18.65,18.68,25
20140301|2013-08-05 08:30,5,18.7,18.82,18.7,18.75,38
20140301|2013-08-05 09:00,5,18.74,18.74,18.73,18.74,27
20140301|2013-08-05 09:30,5,18.73,18.75,18.7,18.75,72
20140301|2013-08-05 10:00,5,18.73,18.73,18.7,18.73,46
20140301|2013-08-05 11:00,5,18.71,18.73,18.68,18.68,29
20140301|2013-08-05 11:30,5,18.68,18.73,18.68,18.68,36
20140301|2013-08-05 12:00,5,18.72,18.73,18.68,18.73,41
20140301|2013-08-05 12:30,5,18.73,18.73,18.68,18.7,47
20140301|2013-08-05 13:00,5,18.7,18.7,18.6,18.65,339
20140301|2013-08-05 13:30,5,18.63,18.65,18.63,18.65,56
20140301|2013-08-05 14:00,5,18.6,18.65,18.6,18.6,15
20140301|2013-08-05 14:30,5,18.62,18.64,18.62,18.62,16
20140301|2013-08-05 15:00,5,18.62,18.65,18.62,18.63,9
20140301|2013-08-06 07:00,6,18.7,18.7,18.65,18.67,47
20140301|2013-08-06 07:30,6,18.65,18.67,18.65,18.67,6
20140301|2013-08-06 08:00,6,18.67,18.67,18.65,18.65,60
20140301|2013-08-06 08:30,6,18.65,18.7,18.62,18.69,109
20140301|2013-08-06 09:00,6,18.69,18.75,18.69,18.7,182
20140301|2013-08-06 09:30,6,18.75,18.79,18.75,18.79,46
20140301|2013-08-06 10:00,6,18.79,18.85,18.77,18.84,86
20140301|2013-08-06 10:30,6,18.8,18.8,18.76,18.76,11
20140301|2013-08-06 11:00,6,18.75,18.79,18.74,18.79,26
20140301|2013-08-06 11:30,6,18.77,18.77,18.75,18.75,2
20140301|2013-08-06 12:00,6,18.72,18.72,18.72,18.72,1
20140301|2013-08-06 12:30,6,18.75,18.8,18.74,18.8,11
20140301|2013-08-06 13:00,6,18.85,18.85,18.85,18.85,12
20140301|2013-08-06 13:30,6,18.89,18.92,18.88,18.9,15
20140301|2013-08-06 14:00,6,18.9,18.9,18.9,18.9,5
20140301|2013-08-06 14:30,6,18.9,18.94,18.9,18.93,10
20140301|2013-08-06 15:00,6,18.95,19,18.95,18.95,49
20140301|2013-08-07 07:00,7,19.02,19.02,19.02,19.02,6
20140301|2013-08-07 07:30,7,18.99,18.99,18.99,18.99,1
20140301|2013-08-07 08:00,7,18.95,18.99,18.94,18.99,24
20140301|2013-08-07 08:30,7,18.99,19.05,18.94,19.03,110
20140301|2013-08-07 09:00,7,19.1,19.12,19.08,19.1,37
20140301|2013-08-07 09:30,7,19.11,19.11,19.1,19.1,35
20140301|2013-08-07 10:00,7,19.07,19.08,19.07,19.08,13
20140301|2013-08-07 10:30,7,19.08,19.1,19.08,19.1,4
20140301|2013-08-07 11:00,7,19.08,19.09,19.08,19.09,4
20140301|2013-08-07 11:30,7,19.05,19.05,19.05,19.05,6
20140301|2013-08-07 12:00,7,19,19,18.95,18.95,8
20140301|2013-08-07 12:30,7,18.96,19,18.96,19,29
20140301|2013-08-07 13:00,7,18.99,19,18.92,19,22
20140301|2013-08-07 13:30,7,19,19,19,19,1
20140301|2013-08-07 14:00,7,18.95,18.95,18.95,18.95,10
20140301|2013-08-07 14:30,7,18.95,18.95,18.95,18.95,14
20140301|2013-08-07 15:00,7,18.95,18.95,18.9,18.9,3
20140301|2013-08-08 07:00,8,18.75,18.77,18.75,18.77,10
20140301|2013-08-08 07:30,8,18.75,18.75,18.75,18.75,1
20140301|2013-08-08 08:30,8,18.7,18.75,18.7,18.75,21
20140301|2013-08-08 09:00,8,18.75,18.85,18.75,18.85,56
20140301|2013-08-08 09:30,8,18.88,18.9,18.88,18.9,28
20140301|2013-08-08 10:00,8,18.85,18.87,18.85,18.85,15
20140301|2013-08-08 10:30,8,18.8,18.8,18.8,18.8,8
20140301|2013-08-08 11:00,8,18.75,18.75,18.64,18.64,9
20140301|2013-08-08 12:00,8,18.65,18.69,18.65,18.69,4
20140301|2013-08-08 12:30,8,18.7,18.7,18.7,18.7,6
20140301|2013-08-08 13:00,8,18.7,18.72,18.7,18.72,3
20140301|2013-08-08 13:30,8,18.73,18.76,18.73,18.76,10
20140301|2013-08-08 14:00,8,18.75,18.75,18.75,18.75,2
20140301|2013-08-08 14:30,8,18.75,18.75,18.75,18.75,2
20140301|2013-08-08 15:00,8,18.77,18.8,18.75,18.8,8
20140301|2013-08-09 07:00,9,18.8,18.8,18.75,18.75,2
20140301|2013-08-09 07:30,9,18.75,18.8,18.75,18.78,6
20140301|2013-08-09 08:00,9,18.78,18.78,18.76,18.76,8
20140301|2013-08-09 08:30,9,18.75,18.75,18.7,18.7,19
20140301|2013-08-09 09:00,9,18.8,18.8,18.78,18.78,47
20140301|2013-08-09 09:30,9,18.8,18.8,18.75,18.8,42
20140301|2013-08-09 10:00,9,18.85,18.95,18.85,18.95,11
20140301|2013-08-09 10:30,9,18.9,18.95,18.9,18.95,3
20140301|2013-08-09 11:00,9,18.91,18.91,18.85,18.85,7
20140301|2013-08-09 11:30,9,18.85,18.85,18.85,18.85,1
20140301|2013-08-09 12:30,9,18.82,18.83,18.8,18.8,17
20140301|2013-08-09 13:00,9,18.8,18.85,18.8,18.83,28
20140301|2013-08-09 13:30,9,18.84,18.86,18.84,18.86,13
20140301|2013-08-09 14:30,9,18.88,18.9,18.87,18.9,16
20140301|2013-08-09 15:00,9,18.92,18.99,18.88,18.99,21
20140301|2013-08-12 07:00,12,19.05,19.14,19,19.14,38
20140301|2013-08-12 08:00,12,19.15,19.15,19.1,19.1,2
20140301|2013-08-12 08:30,12,19.15,19.15,19.05,19.05,110
20140301|2013-08-12 09:00,12,19.06,19.06,19,19,55
20140301|2013-08-12 09:30,12,19,19,18.96,18.96,9
20140301|2013-08-12 10:00,12,18.96,18.97,18.9,18.9,67
20140301|2013-08-12 10:30,12,18.88,18.93,18.88,18.93,11
20140301|2013-08-12 11:00,12,18.93,18.93,18.92,18.92,2
20140301|2013-08-12 11:30,12,18.94,18.95,18.93,18.95,6
20140301|2013-08-12 12:00,12,18.95,18.95,18.95,18.95,3
20140301|2013-08-12 12:30,12,18.95,18.97,18.93,18.97,8
20140301|2013-08-12 13:00,12,18.96,18.97,18.95,18.97,5
20140301|2013-08-12 13:30,12,18.96,18.96,18.95,18.95,2
20140301|2013-08-12 14:00,12,18.92,18.92,18.92,18.92,3
20140301|2013-08-12 14:30,12,18.94,18.94,18.92,18.92,9
20140301|2013-08-12 15:00,12,18.94,19,18.9,19,37
20140301|2013-08-13 07:00,13,18.87,18.9,18.87,18.9,16
20140301|2013-08-13 08:00,13,18.85,18.85,18.85,18.85,1
20140301|2013-08-13 08:30,13,18.9,19,18.9,19,81
20140301|2013-08-13 09:00,13,19.05,19.1,19.03,19.03,67
20140301|2013-08-13 09:30,13,19.05,19.05,19.05,19.05,10
20140301|2013-08-13 10:00,13,19.05,19.05,19,19,4
20140301|2013-08-13 10:30,13,19.03,19.05,18.97,18.99,124
20140301|2013-08-13 11:00,13,18.98,19.02,18.98,19.02,16
20140301|2013-08-13 11:30,13,18.97,18.97,18.94,18.95,21
20140301|2013-08-13 12:00,13,18.95,18.95,18.89,18.9,78
20140301|2013-08-13 12:30,13,18.89,18.95,18.89,18.94,155
20140301|2013-08-13 13:00,13,18.94,19,18.93,18.99,183
20140301|2013-08-13 13:30,13,19,19,18.98,18.99,168
20140301|2013-08-13 14:00,13,19,19.03,18.98,19,149
20140301|2013-08-13 14:30,13,19.03,19.1,19.03,19.09,266
20140301|2013-08-13 15:00,13,19.1,19.17,19.08,19.17,258
20140301|2013-08-14 07:00,14,19.13,19.18,19.13,19.18,30
20140301|2013-08-14 07:30,14,19.19,19.19,19.13,19.14,47
20140301|2013-08-14 08:00,14,19.09,19.09,19.07,19.07,18
20140301|2013-08-14 08:30,14,19.05,19.09,19.02,19.05,100
20140301|2013-08-14 09:00,14,19.05,19.09,19.03,19.09,66
20140301|2013-08-14 09:30,14,19.09,19.14,19.09,19.14,92
20140301|2013-08-14 10:00,14,19.13,19.13,19.08,19.08,42
20140301|2013-08-14 10:30,14,19.08,19.15,19.07,19.14,82
20140301|2013-08-14 11:00,14,19.12,19.14,19.12,19.12,6
20140301|2013-08-14 11:30,14,19.12,19.15,19.12,19.15,39
20140301|2013-08-14 12:00,14,19.15,19.17,19.15,19.17,10
20140301|2013-08-14 12:30,14,19.2,19.25,19.18,19.19,119
20140301|2013-08-14 13:00,14,19.19,19.2,19.17,19.18,184
20140301|2013-08-14 13:30,14,19.2,19.23,19.2,19.21,24
20140301|2013-08-14 14:00,14,19.2,19.2,19.19,19.19,11
20140301|2013-08-14 14:30,14,19.2,19.25,19.19,19.25,68
20140301|2013-08-14 15:00,14,19.25,19.35,19.25,19.35,94
20140301|2013-08-15 07:00,15,19.51,19.6,19.5,19.6,20
20140301|2013-08-15 07:30,15,19.65,19.7,19.58,19.58,13
20140301|2013-08-15 08:00,15,19.57,19.62,19.53,19.53,42
20140301|2013-08-15 08:30,15,19.6,19.71,19.53,19.7,180
20140301|2013-08-15 09:00,15,19.69,19.69,19.45,19.47,55
20140301|2013-08-15 09:30,15,19.45,19.55,19.38,19.48,103
20140301|2013-08-15 10:00,15,19.5,19.5,19.4,19.43,50
20140301|2013-08-15 10:30,15,19.38,19.41,19.38,19.4,11
20140301|2013-08-15 11:00,15,19.43,19.47,19.41,19.43,18
20140301|2013-08-15 11:30,15,19.38,19.5,19.38,19.5,11
20140301|2013-08-15 12:00,15,19.6,19.7,19.6,19.7,4
20140301|2013-08-15 12:30,15,19.63,19.63,19.53,19.53,10
20140301|2013-08-15 13:00,15,19.55,19.65,19.54,19.54,17
20140301|2013-08-15 13:30,15,19.57,19.66,19.55,19.66,16
20140301|2013-08-15 14:00,15,19.7,19.8,19.69,19.77,117
20140301|2013-08-15 14:30,15,19.78,19.78,19.73,19.78,159
20140301|2013-08-15 15:00,15,19.78,19.8,19.75,19.75,88
20140301|2013-08-16 07:00,16,19.65,19.72,19.65,19.68,61
20140301|2013-08-16 07:30,16,19.65,19.7,19.65,19.68,80
20140301|2013-08-16 08:00,16,19.7,19.7,19.67,19.7,74
20140301|2013-08-16 08:30,16,19.68,19.7,19.48,19.48,30
20140301|2013-08-16 09:00,16,19.55,19.58,19.45,19.45,135
20140301|2013-08-16 09:30,16,19.43,19.43,19.29,19.29,23
20140301|2013-08-16 10:00,16,19.28,19.35,19.25,19.32,29
20140301|2013-08-16 10:30,16,19.3,19.32,19.28,19.32,30
20140301|2013-08-16 11:00,16,19.31,19.31,19.28,19.3,48
20140301|2013-08-16 11:30,16,19.35,19.45,19.35,19.4,27
20140301|2013-08-16 12:00,16,19.45,19.6,19.44,19.6,24
20140301|2013-08-16 12:30,16,19.55,19.61,19.55,19.6,12
20140301|2013-08-16 13:00,16,19.58,19.58,19.55,19.55,2
20140301|2013-08-16 13:30,16,19.5,19.5,19.41,19.44,9
20140301|2013-08-16 14:00,16,19.45,19.5,19.43,19.46,20
20140301|2013-08-16 14:30,16,19.43,19.59,19.42,19.54,220
20140301|2013-08-16 15:00,16,19.55,19.65,19.53,19.63,114
20140301|2013-08-19 07:00,19,19.62,19.65,19.62,19.65,27
20140301|2013-08-19 07:30,19,19.65,19.65,19.65,19.65,2
20140301|2013-08-19 08:00,19,19.61,19.61,19.61,19.61,5
20140301|2013-08-19 08:30,19,19.65,19.67,19.55,19.6,33
20140301|2013-08-19 09:00,19,19.57,19.62,19.57,19.6,27
20140301|2013-08-19 09:30,19,19.6,19.6,19.6,19.6,3
20140301|2013-08-19 10:00,19,19.65,19.65,19.6,19.65,54
20140301|2013-08-19 10:30,19,19.6,19.64,19.6,19.62,32
20140301|2013-08-19 11:00,19,19.6,19.6,19.6,19.6,3
20140301|2013-08-19 11:30,19,19.64,19.64,19.59,19.59,14
20140301|2013-08-19 12:00,19,19.55,19.6,19.55,19.6,45
20140301|2013-08-19 12:30,19,19.65,19.65,19.65,19.65,4
20140301|2013-08-19 13:00,19,19.62,19.64,19.58,19.58,33
20140301|2013-08-19 13:30,19,19.72,19.72,19.65,19.65,4
20140301|2013-08-19 14:00,19,19.75,19.76,19.73,19.75,20
20140301|2013-08-19 14:30,19,19.71,19.8,19.7,19.78,106
20140301|2013-08-19 15:00,19,19.81,19.85,19.81,19.85,8
20140301|2013-08-20 07:00,20,19.8,19.8,19.75,19.75,32
20140301|2013-08-20 07:30,20,19.74,19.75,19.74,19.75,8
20140301|2013-08-20 08:00,20,19.79,19.79,19.73,19.73,54
20140301|2013-08-20 08:30,20,19.8,19.85,19.8,19.84,55
20140301|2013-08-20 09:00,20,19.8,19.82,19.71,19.71,28
20140301|2013-08-20 09:30,20,19.71,19.71,19.64,19.65,18
20140301|2013-08-20 10:00,20,19.65,19.65,19.5,19.5,6
20140301|2013-08-20 10:30,20,19.41,19.41,19.34,19.34,5
20140301|2013-08-20 11:00,20,19.33,19.35,19.1,19.15,131
20140301|2013-08-20 11:30,20,19.2,19.25,19.2,19.25,48
20140301|2013-08-20 12:00,20,19.24,19.24,19.24,19.24,5
20140301|2013-08-20 12:30,20,19.23,19.24,19.23,19.23,17
20140301|2013-08-20 13:00,20,19.2,19.25,19.2,19.25,49
20140301|2013-08-20 13:30,20,19.3,19.3,19.25,19.25,5
20140301|2013-08-20 14:00,20,19.25,19.25,19.25,19.25,37
20140301|2013-08-20 14:30,20,19.3,19.5,19.25,19.49,175
20140301|2013-08-20 15:00,20,19.49,19.6,19.47,19.55,109
20140301|2013-08-21 07:00,21,19.6,19.6,19.6,19.6,11
20140301|2013-08-21 07:30,21,19.6,19.65,19.59,19.63,29
20140301|2013-08-21 08:00,21,19.65,19.75,19.65,19.71,42
20140301|2013-08-21 08:30,21,19.7,19.85,19.51,19.55,251
20140301|2013-08-21 09:00,21,19.5,19.61,19.49,19.55,131
20140301|2013-08-21 09:30,21,19.6,19.63,19.56,19.56,28
20140301|2013-08-21 10:00,21,19.55,19.57,19.54,19.55,41
20140301|2013-08-21 10:30,21,19.65,19.7,19.59,19.65,100
20140301|2013-08-21 11:00,21,19.65,19.67,19.61,19.64,35
20140301|2013-08-21 11:30,21,19.65,19.65,19.53,19.53,36
20140301|2013-08-21 12:00,21,19.55,19.6,19.48,19.51,73
20140301|2013-08-21 12:30,21,19.46,19.48,19.42,19.43,41
20140301|2013-08-21 13:00,21,19.45,19.6,19.34,19.34,89
20140301|2013-08-21 13:30,21,19.3,19.32,19.05,19.15,328
20140301|2013-08-21 14:00,21,19.18,19.2,19.15,19.15,100
20140301|2013-08-21 14:30,21,19.2,19.35,19.13,19.34,148
20140301|2013-08-21 15:00,21,19.32,19.6,19.32,19.55,499
20140301|2013-08-22 07:00,22,19.42,19.42,19.39,19.4,9
20140301|2013-08-22 07:30,22,19.35,19.35,19.28,19.3,13
20140301|2013-08-22 08:00,22,19.3,19.3,19.3,19.3,3
20140301|2013-08-22 08:30,22,19.3,19.35,19.1,19.1,93
20140301|2013-08-22 09:00,22,19.15,19.25,19.14,19.17,67
20140301|2013-08-22 09:30,22,19.15,19.15,19.05,19.05,157
20140301|2013-08-22 10:00,22,19.05,19.1,18.98,19.1,139
20140301|2013-08-22 10:30,22,19.06,19.1,19.05,19.07,41
20140301|2013-08-22 11:00,22,19.05,19.08,19.05,19.05,60
20140301|2013-08-22 11:30,22,19.05,19.19,19.04,19.15,44
20140301|2013-08-22 12:00,22,19.12,19.12,19.02,19.02,51
20140301|2013-08-22 12:30,22,19.03,19.03,19,19,8
20140301|2013-08-22 13:00,22,19.05,19.05,19.03,19.05,60
20140301|2013-08-22 13:30,22,19.03,19.03,19.01,19.01,10
20140301|2013-08-22 14:00,22,19.05,19.1,19.03,19.08,74
20140301|2013-08-22 14:30,22,19,19.07,18.95,19.05,418
20140301|2013-08-22 15:00,22,19.05,19.1,19.05,19.05,293
20140301|2013-08-23 07:00,23,19,19,18.98,18.98,21
20140301|2013-08-23 07:30,23,19,19,19,19,5
20140301|2013-08-23 08:00,23,18.95,18.95,18.9,18.9,23
20140301|2013-08-23 08:30,23,18.9,19.1,18.9,18.98,209
20140301|2013-08-23 09:00,23,19,19.08,19,19,39
20140301|2013-08-23 09:30,23,19.05,19.05,18.88,18.9,187
20140301|2013-08-23 10:00,23,18.9,19,18.88,18.98,17
20140301|2013-08-23 10:30,23,19,19,18.96,18.96,14
20140301|2013-08-23 11:00,23,18.97,18.99,18.95,18.95,3
20140301|2013-08-23 11:30,23,18.95,18.95,18.95,18.95,16
20140301|2013-08-23 12:30,23,18.98,18.98,18.98,18.98,12
20140301|2013-08-23 13:00,23,18.98,18.98,18.97,18.98,7
20140301|2013-08-23 13:30,23,18.98,19,18.98,19,4
20140301|2013-08-23 14:30,23,19,19.01,18.96,18.96,96
20140301|2013-08-23 15:00,23,18.98,19.02,18.95,19.01,508
20140301|2013-08-26 07:00,26,18.96,18.97,18.95,18.97,28
20140301|2013-08-26 07:30,26,18.9,18.92,18.85,18.85,35
20140301|2013-08-26 08:30,26,18.9,18.98,18.88,18.89,88
20140301|2013-08-26 09:00,26,18.87,18.87,18.77,18.77,79
20140301|2013-08-26 09:30,26,18.77,18.79,18.73,18.73,221
20140301|2013-08-26 10:00,26,18.75,18.75,18.72,18.75,59
20140301|2013-08-26 10:30,26,18.75,18.76,18.7,18.72,51
20140301|2013-08-26 11:00,26,18.75,18.77,18.73,18.75,117
20140301|2013-08-26 11:30,26,18.74,18.78,18.74,18.75,10
20140301|2013-08-26 12:00,26,18.77,18.77,18.75,18.77,35
20140301|2013-08-26 12:30,26,18.8,18.85,18.8,18.85,31
20140301|2013-08-26 13:00,26,18.85,18.85,18.8,18.85,30
20140301|2013-08-26 13:30,26,18.82,18.89,18.8,18.85,41
20140301|2013-08-26 14:00,26,18.87,19.3,18.87,19.27,221
20140301|2013-08-26 14:30,26,19.27,19.43,19.15,19.4,352
20140301|2013-08-26 15:00,26,19.4,19.4,19.3,19.35,165
20140301|2013-08-27 07:00,27,19.4,19.59,19.4,19.59,268
20140301|2013-08-27 07:30,27,19.58,20,19.56,19.83,346
20140301|2013-08-27 08:00,27,19.81,19.85,19.68,19.68,230
20140301|2013-08-27 08:30,27,19.68,19.74,19.43,19.53,274
20140301|2013-08-27 09:00,27,19.5,19.8,19.45,19.8,197
20140301|2013-08-27 09:30,27,19.75,19.85,19.65,19.65,168
20140301|2013-08-27 10:00,27,19.6,19.75,19.6,19.65,40
20140301|2013-08-27 10:30,27,19.65,19.8,19.62,19.75,249
20140301|2013-08-27 11:00,27,19.8,19.85,19.77,19.8,66
20140301|2013-08-27 11:30,27,19.78,19.85,19.7,19.77,87
20140301|2013-08-27 12:00,27,19.85,19.95,19.8,19.9,117
20140301|2013-08-27 12:30,27,19.85,19.9,19.8,19.84,192
20140301|2013-08-27 13:00,27,19.82,20.05,19.82,19.99,100
20140301|2013-08-27 13:30,27,20,20.07,19.93,19.95,165
20140301|2013-08-27 14:00,27,19.9,19.98,19.87,19.98,96
20140301|2013-08-27 14:30,27,20,20.1,19.95,20.1,91
20140301|2013-08-27 15:00,27,20.07,20.15,20.05,20.15,426
20140301|2013-08-28 07:00,28,20.1,20.1,20,20,84
20140301|2013-08-28 07:30,28,20.02,20.04,19.98,20.04,40
20140301|2013-08-28 08:00,28,20.04,20.17,20.04,20.17,48
20140301|2013-08-28 08:30,28,20.2,20.28,20.05,20.06,425
20140301|2013-08-28 09:00,28,20.05,20.05,19.9,19.9,151
20140301|2013-08-28 09:30,28,19.95,19.95,19.75,19.75,250
20140301|2013-08-28 10:00,28,19.73,19.8,19.7,19.8,129
20140301|2013-08-28 10:30,28,19.8,19.85,19.75,19.75,86
20140301|2013-08-28 11:00,28,19.8,19.87,19.75,19.75,28
20140301|2013-08-28 11:30,28,19.72,19.72,19.72,19.72,1
20140301|2013-08-28 12:00,28,19.71,19.82,19.71,19.8,273
20140301|2013-08-28 12:30,28,19.8,19.85,19.8,19.83,18
20140301|2013-08-28 13:00,28,19.8,19.9,19.8,19.88,25
20140301|2013-08-28 13:30,28,19.9,19.96,19.9,19.93,31
20140301|2013-08-28 14:00,28,19.95,19.95,19.83,19.85,96
20140301|2013-08-28 14:30,28,19.82,19.9,19.82,19.9,47
20140301|2013-08-28 15:00,28,19.94,20.25,19.94,20.25,533
20140301|2013-08-29 07:00,29,20,20,19.88,19.91,90
20140301|2013-08-29 07:30,29,19.9,19.95,19.86,19.92,156
20140301|2013-08-29 08:00,29,19.95,20.25,19.92,20.19,192
20140301|2013-08-29 08:30,29,20.2,20.25,19.9,19.97,141
20140301|2013-08-29 09:00,29,19.95,20,19.9,20,87
20140301|2013-08-29 09:30,29,20,20,19.9,20,38
20140301|2013-08-29 10:00,29,20,20.03,19.98,20.02,72
20140301|2013-08-29 10:30,29,20.02,20.11,20.01,20.11,86
20140301|2013-08-29 11:00,29,20.13,20.14,20.12,20.12,42
20140301|2013-08-29 11:30,29,20.13,20.13,20.1,20.11,8
20140301|2013-08-29 12:00,29,20.1,20.1,20.01,20.1,318
20140301|2013-08-29 12:30,29,20.1,20.17,20.08,20.17,55
20140301|2013-08-29 13:00,29,20.21,20.25,20.2,20.2,23
20140301|2013-08-29 13:30,29,20.22,20.22,20.16,20.18,10
20140301|2013-08-29 14:00,29,20.2,20.26,20.17,20.26,55
20140301|2013-08-29 14:30,29,20.25,20.35,20.25,20.29,16
20140301|2013-08-29 15:00,29,20.27,20.35,20.27,20.3,172
20140301|2013-08-30 07:00,30,20.22,20.22,20.15,20.2,74
20140301|2013-08-30 07:30,30,20.2,20.25,20.2,20.25,10
20140301|2013-08-30 08:30,30,20.25,20.4,20.2,20.38,214
20140301|2013-08-30 09:00,30,20.35,20.45,20.33,20.35,382
20140301|2013-08-30 09:30,30,20.35,20.47,20.25,20.44,271
20140301|2013-08-30 10:00,30,20.49,20.49,20.35,20.42,60
20140301|2013-08-30 10:30,30,20.45,20.6,20.45,20.57,225
20140301|2013-08-30 11:00,30,20.58,20.6,20.45,20.47,115
20140301|2013-08-30 11:30,30,20.47,20.47,20.35,20.4,219
20140301|2013-08-30 12:00,30,20.4,20.57,20.3,20.42,177
20140301|2013-08-30 12:30,30,20.35,20.45,20.32,20.45,58
20140301|2013-08-30 13:00,30,20.5,20.5,20.4,20.4,22
20140301|2013-08-30 13:30,30,20.4,20.4,20.3,20.35,108
20140301|2013-08-30 14:00,30,20.4,20.4,20.3,20.3,59
20140301|2013-08-30 14:30,30,20.35,20.4,20.35,20.35,55
20140301|2013-08-30 15:00,30,20.38,20.5,20.3,20.4,621
20140301|2013-09-03 07:00,3,20.2,20.2,19.69,19.88,70
20140301|2013-09-03 07:30,3,19.85,19.88,19.85,19.88,19
20140301|2013-09-03 08:00,3,19.85,19.95,19.85,19.95,57
20140301|2013-09-03 08:30,3,19.95,20.03,19.9,19.96,422
20140301|2013-09-03 09:00,3,19.95,20,19.9,19.9,608
20140301|2013-09-03 09:30,3,19.92,19.95,19.9,19.93,102
20140301|2013-09-03 10:00,3,19.92,20.02,19.86,20,182
20140301|2013-09-03 10:30,3,20,20.08,19.98,20,182
20140301|2013-09-03 11:00,3,20.05,20.05,19.95,19.99,27
20140301|2013-09-03 11:30,3,20.03,20.18,20.03,20.17,111
20140301|2013-09-03 12:00,3,20.15,20.2,20.1,20.1,56
20140301|2013-09-03 12:30,3,20.1,20.2,20.05,20.18,106
20140301|2013-09-03 13:00,3,20.15,20.15,20.03,20.15,121
20140301|2013-09-03 13:30,3,20.11,20.15,20.05,20.05,59
20140301|2013-09-03 14:00,3,20.05,20.05,19.95,20,59
20140301|2013-09-03 14:30,3,20,20.1,19.95,20,44
20140301|2013-09-03 15:00,3,20.02,20.05,19.95,19.95,209
20140301|2013-09-04 07:00,4,19.95,20.05,19.95,20.04,22
20140301|2013-09-04 07:30,4,20.05,20.07,20.03,20.06,21
20140301|2013-09-04 08:00,4,20.02,20.02,20,20,22
20140301|2013-09-04 08:30,4,20,20.05,19.9,19.9,184
20140301|2013-09-04 09:00,4,19.9,19.93,19.83,19.88,279
20140301|2013-09-04 09:30,4,19.87,19.88,19.8,19.8,92
20140301|2013-09-04 10:00,4,19.85,19.87,19.79,19.87,205
20140301|2013-09-04 10:30,4,19.85,19.9,19.82,19.87,258
20140301|2013-09-04 11:00,4,19.85,19.92,19.82,19.87,71
20140301|2013-09-04 11:30,4,19.9,19.9,19.82,19.85,90
20140301|2013-09-04 12:00,4,19.84,19.85,19.8,19.8,81
20140301|2013-09-04 12:30,4,19.85,19.97,19.84,19.94,396
20140301|2013-09-04 13:00,4,19.95,19.97,19.9,19.96,85
20140301|2013-09-04 13:30,4,19.97,19.98,19.95,19.96,104
20140301|2013-09-04 14:00,4,19.94,20.02,19.91,20,376
20140301|2013-09-04 14:30,4,19.99,20,19.88,19.88,555
20140301|2013-09-04 15:00,4,19.9,20,19.85,19.9,587
20140301|2013-09-05 07:00,5,19.8,19.88,19.8,19.88,123
20140301|2013-09-05 07:30,5,19.85,19.86,19.81,19.85,109
20140301|2013-09-05 08:00,5,19.85,19.92,19.85,19.92,9
20140301|2013-09-05 08:30,5,19.95,20,19.85,19.86,132
20140301|2013-09-05 09:00,5,19.84,19.87,19.84,19.85,68
20140301|2013-09-05 09:30,5,19.85,19.92,19.85,19.9,36
20140301|2013-09-05 10:00,5,19.87,19.87,19.82,19.82,105
20140301|2013-09-05 10:30,5,19.85,19.85,19.77,19.8,205
20140301|2013-09-05 11:00,5,19.83,19.83,19.76,19.81,56
20140301|2013-09-05 11:30,5,19.81,19.85,19.8,19.84,16
20140301|2013-09-05 12:00,5,19.83,19.85,19.83,19.85,3
20140301|2013-09-05 12:30,5,19.85,19.85,19.79,19.84,80
20140301|2013-09-05 13:00,5,19.81,19.81,19.81,19.81,75
20140301|2013-09-05 13:30,5,19.8,19.83,19.8,19.81,127
20140301|2013-09-05 14:00,5,19.81,19.84,19.78,19.84,82
20140301|2013-09-05 14:30,5,19.84,19.85,19.82,19.83,129
20140301|2013-09-05 15:00,5,19.85,19.85,19.8,19.8,153
20140301|2013-09-06 07:00,6,19.75,19.79,19.75,19.79,23
20140301|2013-09-06 07:30,6,19.8,19.85,19.68,19.73,367
20140301|2013-09-06 08:00,6,19.73,19.74,19.7,19.72,446
20140301|2013-09-06 08:30,6,19.75,20.3,19.7,20.13,491
20140301|2013-09-06 09:00,6,20.15,20.33,20,20,213
20140301|2013-09-06 09:30,6,19.97,20.01,19.75,19.8,244
20140301|2013-09-06 10:00,6,19.81,19.83,19.75,19.75,70
20140301|2013-09-06 10:30,6,19.75,19.8,19.7,19.8,38
20140301|2013-09-06 11:00,6,19.8,19.82,19.75,19.75,27
20140301|2013-09-06 11:30,6,19.75,19.8,19.75,19.8,26
20140301|2013-09-06 12:00,6,19.75,19.75,19.7,19.7,32
20140301|2013-09-06 12:30,6,19.7,19.77,19.6,19.65,189
20140301|2013-09-06 13:00,6,19.6,19.67,19.6,19.65,28
20140301|2013-09-06 13:30,6,19.65,19.71,19.65,19.71,74
20140301|2013-09-06 14:00,6,19.75,19.9,19.75,19.77,62
20140301|2013-09-06 14:30,6,19.75,19.92,19.75,19.89,59
20140301|2013-09-06 15:00,6,19.91,20,19.9,20,260
20140301|2013-09-09 07:00,9,19.91,19.92,19.9,19.9,53
20140301|2013-09-09 07:30,9,19.9,19.9,19.9,19.9,11
20140301|2013-09-09 08:00,9,19.9,19.9,19.87,19.87,16
20140301|2013-09-09 08:30,9,19.9,19.9,19.8,19.86,132
20140301|2013-09-09 09:00,9,19.85,19.92,19.83,19.9,92
20140301|2013-09-09 09:30,9,19.9,19.9,19.82,19.82,62
20140301|2013-09-09 10:00,9,19.82,19.83,19.75,19.75,171
20140301|2013-09-09 10:30,9,19.74,19.75,19.7,19.7,71
20140301|2013-09-09 11:00,9,19.65,19.67,19.5,19.5,250
20140301|2013-09-09 11:30,9,19.55,19.58,19.52,19.58,42
20140301|2013-09-09 12:00,9,19.55,19.58,19.53,19.55,48
20140301|2013-09-09 12:30,9,19.54,19.55,19.51,19.51,59
20140301|2013-09-09 13:00,9,19.51,19.52,19.46,19.46,90
20140301|2013-09-09 13:30,9,19.46,19.52,19.45,19.47,206
20140301|2013-09-09 14:00,9,19.5,19.55,19.47,19.55,37
20140301|2013-09-09 14:30,9,19.55,19.57,19.46,19.46,159
20140301|2013-09-09 15:00,9,19.48,19.55,19.45,19.45,602
20140301|2013-09-10 07:00,10,19.3,19.3,19.12,19.15,53
20140301|2013-09-10 07:30,10,19.15,19.2,19.15,19.18,16
20140301|2013-09-10 08:00,10,19.2,19.2,19.12,19.12,25
20140301|2013-09-10 08:30,10,19.1,19.22,19.1,19.15,181
20140301|2013-09-10 09:00,10,19.15,19.22,19.15,19.2,176
20140301|2013-09-10 09:30,10,19.2,19.21,19.18,19.18,31
20140301|2013-09-10 10:00,10,19.2,19.2,19.15,19.15,64
20140301|2013-09-10 10:30,10,19.15,19.24,19.15,19.21,132
20140301|2013-09-10 11:00,10,19.17,19.18,19.15,19.15,49
20140301|2013-09-10 11:30,10,19.13,19.15,19.13,19.15,16
20140301|2013-09-10 12:00,10,19.13,19.15,19.13,19.15,12
20140301|2013-09-10 12:30,10,19.15,19.15,19.14,19.15,18
20140301|2013-09-10 13:00,10,19.14,19.15,19.12,19.15,86
20140301|2013-09-10 13:30,10,19.15,19.22,19.15,19.19,28
20140301|2013-09-10 14:00,10,19.19,19.2,19.18,19.18,101
20140301|2013-09-10 14:30,10,19.2,19.21,19.16,19.17,96
20140301|2013-09-10 15:00,10,19.15,19.2,19.1,19.2,863
20140301|2013-09-11 07:00,11,19.2,19.2,19.05,19.05,104
20140301|2013-09-11 07:30,11,19.07,19.07,19.07,19.07,25
20140301|2013-09-11 08:00,11,19.1,19.13,19.1,19.1,28
20140301|2013-09-11 08:30,11,19.1,19.14,19.07,19.14,204
20140301|2013-09-11 09:00,11,19.15,19.15,19.08,19.13,162
20140301|2013-09-11 09:30,11,19.1,19.11,19.02,19.02,193
20140301|2013-09-11 10:00,11,19,19,18.95,18.97,199
20140301|2013-09-11 10:30,11,18.95,18.97,18.81,18.93,416
20140301|2013-09-11 11:00,11,18.93,18.98,18.93,18.95,199
20140301|2013-09-11 11:30,11,18.9,18.9,18.89,18.89,25
20140301|2013-09-11 12:00,11,18.9,18.91,18.86,18.86,60
20140301|2013-09-11 12:30,11,18.85,18.87,18.85,18.87,105
20140301|2013-09-11 13:00,11,18.85,18.92,18.85,18.85,127
20140301|2013-09-11 13:30,11,18.86,18.86,18.86,18.86,1
20140301|2013-09-11 14:00,11,18.85,18.92,18.85,18.91,111
20140301|2013-09-11 14:30,11,18.92,18.93,18.89,18.91,268
20140301|2013-09-11 15:00,11,18.91,18.95,18.85,18.9,301
20140301|2013-09-12 07:00,12,18.82,18.82,18.75,18.82,45
20140301|2013-09-12 07:30,12,18.8,18.85,18.8,18.85,6
20140301|2013-09-12 08:00,12,18.82,18.85,18.82,18.84,47
20140301|2013-09-12 08:30,12,18.8,18.83,18.75,18.8,175
20140301|2013-09-12 09:00,12,18.82,18.82,18.71,18.75,278
20140301|2013-09-12 09:30,12,18.7,18.77,18.7,18.77,92
20140301|2013-09-12 10:00,12,18.75,18.86,18.75,18.86,106
20140301|2013-09-12 10:30,12,18.88,18.94,18.87,18.88,46
20140301|2013-09-12 11:00,12,18.9,18.97,18.88,18.96,24
20140301|2013-09-12 11:30,12,18.95,18.98,18.93,18.96,41
20140301|2013-09-12 12:00,12,18.95,18.98,18.9,18.9,103
20140301|2013-09-12 12:30,12,18.9,18.94,18.9,18.93,9
20140301|2013-09-12 13:00,12,18.94,19.03,18.93,19.03,145
20140301|2013-09-12 13:30,12,19.05,19.1,19.03,19.05,163
20140301|2013-09-12 14:00,12,19.08,19.13,19.06,19.09,72
20140301|2013-09-12 14:30,12,19.09,19.15,19.05,19.07,219
20140301|2013-09-12 15:00,12,19.1,19.1,18.95,18.95,220
20140301|2013-09-13 07:00,13,18.95,18.95,18.92,18.92,38
20140301|2013-09-13 07:30,13,18.92,18.95,18.92,18.92,55
20140301|2013-09-13 08:00,13,18.92,18.92,18.79,18.8,80
20140301|2013-09-13 08:30,13,18.75,18.92,18.74,18.9,243
20140301|2013-09-13 09:00,13,18.9,19.12,18.85,19.1,124
20140301|2013-09-13 09:30,13,19.05,19.07,18.9,18.96,116
20140301|2013-09-13 10:00,13,18.95,18.97,18.88,18.88,61
20140301|2013-09-13 10:30,13,18.92,18.93,18.92,18.93,37
20140301|2013-09-13 11:00,13,18.95,18.95,18.9,18.9,13
20140301|2013-09-13 11:30,13,18.9,18.93,18.9,18.9,77
20140301|2013-09-13 12:00,13,18.9,18.9,18.9,18.9,22
20140301|2013-09-13 12:30,13,18.9,18.95,18.9,18.92,14
20140301|2013-09-13 13:00,13,18.9,19,18.9,19,179
20140301|2013-09-13 13:30,13,18.97,19,18.95,18.97,103
20140301|2013-09-13 14:00,13,18.97,18.99,18.95,18.96,25
20140301|2013-09-13 14:30,13,18.95,19,18.95,18.95,438
20140301|2013-09-13 15:00,13,18.97,19,18.9,19,290
20140301|2013-09-16 07:00,16,18.65,18.69,18.6,18.68,40
20140301|2013-09-16 07:30,16,18.7,18.7,18.68,18.7,41
20140301|2013-09-16 08:00,16,18.71,18.72,18.71,18.72,21
20140301|2013-09-16 08:30,16,18.7,18.8,18.65,18.71,160
20140301|2013-09-16 09:00,16,18.75,18.76,18.55,18.57,368
20140301|2013-09-16 09:30,16,18.6,18.6,18.52,18.58,171
20140301|2013-09-16 10:00,16,18.58,18.6,18.5,18.54,149
20140301|2013-09-16 10:30,16,18.55,18.55,18.52,18.55,15
20140301|2013-09-16 11:00,16,18.55,18.59,18.5,18.55,47
20140301|2013-09-16 11:30,16,18.55,18.68,18.55,18.66,59
20140301|2013-09-16 12:00,16,18.65,18.68,18.55,18.67,76
20140301|2013-09-16 12:30,16,18.67,18.84,18.65,18.75,392
20140301|2013-09-16 13:00,16,18.8,18.8,18.72,18.75,67
20140301|2013-09-16 13:30,16,18.75,18.8,18.75,18.8,37
20140301|2013-09-16 14:00,16,18.75,18.8,18.75,18.8,83
20140301|2013-09-16 14:30,16,18.8,18.85,18.73,18.73,239
20140301|2013-09-16 15:00,16,18.71,18.75,18.7,18.75,469
20140301|2013-09-17 07:00,17,18.7,18.7,18.62,18.7,66
20140301|2013-09-17 07:30,17,18.62,18.65,18.62,18.65,6
20140301|2013-09-17 08:00,17,18.62,18.65,18.6,18.65,26
20140301|2013-09-17 08:30,17,18.65,18.65,18.55,18.57,32
20140301|2013-09-17 09:00,17,18.6,18.6,18.52,18.52,114
20140301|2013-09-17 09:30,17,18.52,18.55,18.52,18.52,83
20140301|2013-09-17 10:00,17,18.52,18.55,18.45,18.47,182
20140301|2013-09-17 10:30,17,18.5,18.52,18.47,18.51,138
20140301|2013-09-17 11:00,17,18.5,18.54,18.5,18.51,130
20140301|2013-09-17 11:30,17,18.52,18.54,18.52,18.54,58
20140301|2013-09-17 12:00,17,18.54,18.54,18.5,18.51,150
20140301|2013-09-17 12:30,17,18.55,18.55,18.52,18.52,63
20140301|2013-09-17 13:00,17,18.52,18.6,18.52,18.57,191
20140301|2013-09-17 13:30,17,18.57,18.57,18.53,18.55,49
20140301|2013-09-17 14:00,17,18.55,18.6,18.55,18.58,61
20140301|2013-09-17 14:30,17,18.6,18.65,18.5,18.5,462
20140301|2013-09-17 15:00,17,18.55,18.65,18.52,18.6,901
20140301|2013-09-18 07:00,18,18.55,18.55,18.55,18.55,5
20140301|2013-09-18 07:30,18,18.57,18.6,18.57,18.58,47
20140301|2013-09-18 08:00,18,18.63,18.66,18.63,18.65,17
20140301|2013-09-18 08:30,18,18.63,18.68,18.58,18.58,78
20140301|2013-09-18 09:00,18,18.58,18.6,18.58,18.59,156
20140301|2013-09-18 09:30,18,18.6,18.69,18.58,18.66,189
20140301|2013-09-18 10:00,18,18.68,18.71,18.66,18.71,155
20140301|2013-09-18 10:30,18,18.7,18.72,18.69,18.72,106
20140301|2013-09-18 11:00,18,18.75,18.75,18.7,18.72,68
20140301|2013-09-18 11:30,18,18.72,18.75,18.65,18.65,57
20140301|2013-09-18 12:00,18,18.62,18.65,18.6,18.65,14
20140301|2013-09-18 12:30,18,18.6,18.63,18.57,18.57,107
20140301|2013-09-18 13:00,18,18.57,18.57,18.18,18.35,408
20140301|2013-09-18 13:30,18,18.35,18.37,18.24,18.26,150
20140301|2013-09-18 14:00,18,18.25,18.45,18.24,18.35,564
20140301|2013-09-18 14:30,18,18.39,18.39,18.23,18.25,185
20140301|2013-09-18 15:00,18,18.29,18.3,18.2,18.25,494
20140301|2013-09-19 07:00,19,18.15,18.18,18.05,18.18,54
20140301|2013-09-19 07:30,19,18.17,18.21,18.15,18.21,39
20140301|2013-09-19 08:00,19,18.2,18.2,18.15,18.15,18
20140301|2013-09-19 08:30,19,18.1,18.27,18.09,18.2,421
20140301|2013-09-19 09:00,19,18.23,18.3,18.2,18.25,220
20140301|2013-09-19 09:30,19,18.27,18.33,18.27,18.32,189
20140301|2013-09-19 10:00,19,18.33,18.37,18.3,18.3,166
20140301|2013-09-19 10:30,19,18.33,18.35,18.3,18.34,118
20140301|2013-09-19 11:00,19,18.35,18.35,18.28,18.28,106
20140301|2013-09-19 11:30,19,18.27,18.35,18.27,18.34,118
20140301|2013-09-19 12:00,19,18.34,18.4,18.34,18.39,177
20140301|2013-09-19 12:30,19,18.37,18.49,18.35,18.47,447
20140301|2013-09-19 13:00,19,18.47,18.47,18.4,18.42,70
20140301|2013-09-19 13:30,19,18.45,18.47,18.42,18.45,40
20140301|2013-09-19 14:00,19,18.42,18.44,18.38,18.4,106
20140301|2013-09-19 14:30,19,18.43,18.45,18.35,18.39,546
20140301|2013-09-19 15:00,19,18.35,18.4,18.2,18.25,2112
20140301|2013-09-20 07:00,20,18.28,18.43,18.28,18.4,67
20140301|2013-09-20 07:30,20,18.43,18.43,18.4,18.4,67
20140301|2013-09-20 08:00,20,18.42,18.42,18.38,18.4,78
20140301|2013-09-20 08:30,20,18.42,18.62,18.39,18.6,1181
20140301|2013-09-20 09:00,20,18.6,18.6,18.47,18.51,669
20140301|2013-09-20 09:30,20,18.53,18.55,18.3,18.35,983
20140301|2013-09-20 10:00,20,18.36,18.5,18.35,18.5,201
20140301|2013-09-20 10:30,20,18.49,18.65,18.45,18.65,318
20140301|2013-09-20 11:00,20,18.63,18.65,18.55,18.64,225
20140301|2013-09-20 11:30,20,18.63,18.65,18.57,18.6,189
20140301|2013-09-20 12:00,20,18.6,18.66,18.55,18.59,251
20140301|2013-09-20 12:30,20,18.59,18.67,18.55,18.65,94
20140301|2013-09-20 13:00,20,18.67,18.67,18.59,18.6,110
20140301|2013-09-20 13:30,20,18.64,18.75,18.6,18.63,270
20140301|2013-09-20 14:00,20,18.62,18.66,18.6,18.64,245
20140301|2013-09-20 14:30,20,18.67,18.78,18.65,18.78,579
20140301|2013-09-20 15:00,20,18.8,18.81,18.75,18.8,1139
20140301|2013-09-23 07:00,23,18.8,18.8,18.65,18.65,172
20140301|2013-09-23 07:30,23,18.65,18.66,18.63,18.64,42
20140301|2013-09-23 08:00,23,18.65,18.65,18.63,18.65,27
20140301|2013-09-23 08:30,23,18.7,18.85,18.65,18.85,197
20140301|2013-09-23 09:00,23,18.8,18.95,18.8,18.91,303
20140301|2013-09-23 09:30,23,18.9,18.95,18.8,18.91,330
20140301|2013-09-23 10:00,23,18.92,18.99,18.84,18.85,411
20140301|2013-09-23 10:30,23,18.85,18.9,18.8,18.87,153
20140301|2013-09-23 11:00,23,18.85,18.85,18.75,18.8,201
20140301|2013-09-23 11:30,23,18.75,18.8,18.75,18.75,71
20140301|2013-09-23 12:00,23,18.75,18.83,18.75,18.78,222
20140301|2013-09-23 12:30,23,18.8,18.85,18.65,18.69,131
20140301|2013-09-23 13:00,23,18.68,18.86,18.65,18.84,164
20140301|2013-09-23 13:30,23,18.84,18.85,18.75,18.75,165
20140301|2013-09-23 14:00,23,18.75,18.86,18.75,18.85,273
20140301|2013-09-23 14:30,23,18.85,18.9,18.8,18.87,816
20140301|2013-09-23 15:00,23,18.85,19,18.85,18.95,951
20140301|2013-09-24 07:00,24,18.94,18.95,18.8,18.8,127
20140301|2013-09-24 07:30,24,18.8,18.85,18.8,18.83,19
20140301|2013-09-24 08:00,24,18.83,18.83,18.8,18.81,141
20140301|2013-09-24 08:30,24,18.8,18.85,18.74,18.8,310
20140301|2013-09-24 09:00,24,18.83,18.9,18.8,18.83,531
20140301|2013-09-24 09:30,24,18.81,18.82,18.7,18.7,347
20140301|2013-09-24 10:00,24,18.73,18.81,18.7,18.8,415
20140301|2013-09-24 10:30,24,18.8,18.81,18.75,18.8,87
20140301|2013-09-24 11:00,24,18.75,18.8,18.75,18.75,50
20140301|2013-09-24 11:30,24,18.75,18.77,18.7,18.7,409
20140301|2013-09-24 12:00,24,18.7,18.74,18.7,18.7,56
20140301|2013-09-24 12:30,24,18.7,18.7,18.65,18.65,62
20140301|2013-09-24 13:00,24,18.65,18.75,18.65,18.75,73
20140301|2013-09-24 13:30,24,18.7,18.77,18.65,18.65,357
20140301|2013-09-24 14:00,24,18.7,18.8,18.65,18.78,267
20140301|2013-09-24 14:30,24,18.75,18.9,18.75,18.8,401
20140301|2013-09-24 15:00,24,18.83,18.9,18.8,18.85,792
20140301|2013-09-25 07:00,25,18.9,18.9,18.84,18.87,139
20140301|2013-09-25 07:30,25,18.85,18.87,18.82,18.82,58
20140301|2013-09-25 08:00,25,18.85,18.86,18.83,18.86,123
20140301|2013-09-25 08:30,25,18.85,19,18.8,18.95,301
20140301|2013-09-25 09:00,25,18.95,19,18.9,18.93,246
20140301|2013-09-25 09:30,25,18.9,18.93,18.8,18.8,119
20140301|2013-09-25 10:00,25,18.8,18.85,18.74,18.8,216
20140301|2013-09-25 10:30,25,18.82,18.82,18.7,18.75,243
20140301|2013-09-25 11:00,25,18.76,18.9,18.7,18.8,271
20140301|2013-09-25 11:30,25,18.75,18.85,18.75,18.79,42
20140301|2013-09-25 12:00,25,18.75,18.85,18.7,18.85,101
20140301|2013-09-25 12:30,25,18.9,19,18.79,18.79,405
20140301|2013-09-25 13:00,25,18.8,18.89,18.75,18.8,210
20140301|2013-09-25 13:30,25,18.81,18.84,18.79,18.8,66
20140301|2013-09-25 14:00,25,18.81,18.81,18.71,18.8,184
20140301|2013-09-25 14:30,25,18.8,18.9,18.75,18.83,765
20140301|2013-09-25 15:00,25,18.8,18.92,18.8,18.88,1056
20140301|2013-09-26 07:00,26,18.85,18.85,18.8,18.8,23
20140301|2013-09-26 07:30,26,18.75,18.75,18.7,18.73,79
20140301|2013-09-26 08:00,26,18.75,18.77,18.72,18.75,123
20140301|2013-09-26 08:30,26,18.75,18.75,18.65,18.7,304
20140301|2013-09-26 09:00,26,18.65,18.7,18.63,18.68,169
20140301|2013-09-26 09:30,26,18.66,18.71,18.6,18.65,233
20140301|2013-09-26 10:00,26,18.7,18.76,18.69,18.75,371
20140301|2013-09-26 10:30,26,18.7,18.75,18.7,18.7,68
20140301|2013-09-26 11:00,26,18.7,18.75,18.65,18.65,83
20140301|2013-09-26 11:30,26,18.65,18.7,18.6,18.65,65
20140301|2013-09-26 12:00,26,18.65,18.69,18.6,18.6,208
20140301|2013-09-26 12:30,26,18.6,18.7,18.6,18.68,144
20140301|2013-09-26 13:00,26,18.65,18.75,18.65,18.7,93
20140301|2013-09-26 13:30,26,18.7,18.8,18.7,18.75,68
20140301|2013-09-26 14:00,26,18.76,18.77,18.7,18.73,262
20140301|2013-09-26 14:30,26,18.7,18.75,18.6,18.6,486
20140301|2013-09-26 15:00,26,18.6,18.7,18.6,18.63,858
20140301|2013-09-27 07:00,27,18.74,18.78,18.65,18.68,246
20140301|2013-09-27 07:30,27,18.65,18.7,18.64,18.68,50
20140301|2013-09-27 08:00,27,18.7,18.73,18.65,18.65,45
20140301|2013-09-27 08:30,27,18.72,18.8,18.65,18.77,467
20140301|2013-09-27 09:00,27,18.77,18.84,18.7,18.75,371
20140301|2013-09-27 09:30,27,18.7,18.73,18.65,18.69,196
20140301|2013-09-27 10:00,27,18.65,18.79,18.65,18.75,172
20140301|2013-09-27 10:30,27,18.7,18.77,18.7,18.7,96
20140301|2013-09-27 11:00,27,18.7,18.74,18.7,18.7,66
20140301|2013-09-27 11:30,27,18.72,18.72,18.65,18.7,196
20140301|2013-09-27 12:00,27,18.7,18.73,18.65,18.7,113
20140301|2013-09-27 12:30,27,18.74,18.76,18.7,18.76,117
20140301|2013-09-27 13:00,27,18.7,18.8,18.7,18.78,179
20140301|2013-09-27 13:30,27,18.78,18.88,18.75,18.81,208
20140301|2013-09-27 14:00,27,18.8,18.9,18.8,18.88,234
20140301|2013-09-27 14:30,27,18.87,18.88,18.7,18.75,540
20140301|2013-09-27 15:00,27,18.7,18.8,18.7,18.8,513
20140301|2013-09-30 07:00,30,19.1,19.23,19.08,19.17,117
20140301|2013-09-30 07:30,30,19.18,19.2,19.05,19.1,98
20140301|2013-09-30 08:00,30,19.1,19.2,19.07,19.2,148
20140301|2013-09-30 08:30,30,19.18,19.23,19.05,19.05,428
20140301|2013-09-30 09:00,30,19.05,19.15,18.97,19,546
20140301|2013-09-30 09:30,30,19,19.08,18.95,19.05,238
20140301|2013-09-30 10:00,30,19.05,19.25,19.05,19.15,341
20140301|2013-09-30 10:30,30,19.15,19.16,19.05,19.05,143
20140301|2013-09-30 11:00,30,19.05,19.19,19.05,19.08,279
20140301|2013-09-30 11:30,30,19.09,19.09,19,19.05,152
20140301|2013-09-30 12:00,30,19.02,19.02,18.85,18.9,250
20140301|2013-09-30 12:30,30,18.92,19,18.85,19,91
20140301|2013-09-30 13:00,30,19,19.04,18.9,18.94,77
20140301|2013-09-30 13:30,30,18.95,19,18.9,18.95,101
20140301|2013-09-30 14:00,30,19,19.1,18.95,18.99,402
20140301|2013-09-30 14:30,30,18.99,19.05,18.95,18.95,368
20140301|2013-09-30 15:00,30,18.95,19.1,18.9,19.1,921
20140301|2013-10-01 07:00,1,19,19.04,19,19,54
20140301|2013-10-01 07:30,1,19,19.04,18.94,18.94,52
20140301|2013-10-01 08:00,1,18.95,19.02,18.95,19.02,20
20140301|2013-10-01 08:30,1,19.02,19.05,18.95,19.02,671
20140301|2013-10-01 09:00,1,19,19,18.9,18.94,397
20140301|2013-10-01 09:30,1,18.9,18.96,18.85,18.94,245
20140301|2013-10-01 10:00,1,18.9,19,18.9,18.95,180
20140301|2013-10-01 10:30,1,18.94,18.94,18.75,18.78,657
20140301|2013-10-01 11:00,1,18.78,18.79,18.68,18.68,719
20140301|2013-10-01 11:30,1,18.69,18.84,18.69,18.84,282
20140301|2013-10-01 12:00,1,18.8,18.85,18.75,18.75,262
20140301|2013-10-01 12:30,1,18.73,18.75,18.7,18.75,57
20140301|2013-10-01 13:00,1,18.7,18.84,18.7,18.8,199
20140301|2013-10-01 13:30,1,18.8,18.88,18.8,18.8,526
20140301|2013-10-01 14:00,1,18.85,18.89,18.82,18.83,206
20140301|2013-10-01 14:30,1,18.85,18.85,18.7,18.7,374
20140301|2013-10-01 15:00,1,18.7,18.85,18.7,18.75,789
20140301|2013-10-02 07:00,2,18.95,18.95,18.94,18.95,57
20140301|2013-10-02 07:30,2,18.96,19.03,18.95,19.01,335
20140301|2013-10-02 08:00,2,19,19,19,19,109
20140301|2013-10-02 08:30,2,19,19.06,18.95,18.95,692
20140301|2013-10-02 09:00,2,18.95,19.1,18.95,19.05,415
20140301|2013-10-02 09:30,2,19.05,19.07,18.95,18.97,330
20140301|2013-10-02 10:00,2,18.97,19,18.9,19,289
20140301|2013-10-02 10:30,2,18.95,18.95,18.9,18.95,89
20140301|2013-10-02 11:00,2,18.95,18.97,18.9,18.95,104
20140301|2013-10-02 11:30,2,18.9,18.95,18.9,18.9,34
20140301|2013-10-02 12:00,2,18.93,18.93,18.84,18.84,101
20140301|2013-10-02 12:30,2,18.8,18.85,18.8,18.85,67
20140301|2013-10-02 13:00,2,18.85,18.98,18.83,18.9,110
20140301|2013-10-02 13:30,2,18.9,19,18.9,18.99,237
20140301|2013-10-02 14:00,2,19,19,18.9,18.95,366
20140301|2013-10-02 14:30,2,18.95,18.95,18.85,18.9,579
20140301|2013-10-02 15:00,2,18.95,19.05,18.93,19.05,409
20140301|2013-10-03 07:00,3,19.03,19.1,19.03,19.1,63
20140301|2013-10-03 07:30,3,19.1,19.1,19,19,24
20140301|2013-10-03 08:00,3,19.03,19.05,18.98,19.05,54
20140301|2013-10-03 08:30,3,19.02,19.1,18.98,19.05,192
20140301|2013-10-03 09:00,3,19.1,19.15,19.08,19.14,272
20140301|2013-10-03 09:30,3,19.15,19.28,19.1,19.18,294
20140301|2013-10-03 10:00,3,19.18,19.25,19.15,19.25,336
20140301|2013-10-03 10:30,3,19.3,19.47,19.25,19.39,869
20140301|2013-10-03 11:00,3,19.37,19.42,19.21,19.21,735
20140301|2013-10-03 11:30,3,19.23,19.3,19.15,19.16,435
20140301|2013-10-03 12:00,3,19.2,19.2,19,19,255
20140301|2013-10-03 12:30,3,19.04,19.22,19,19.09,290
20140301|2013-10-03 13:00,3,19.1,19.35,19.05,19.1,207
20140301|2013-10-03 13:30,3,19.1,19.25,19.1,19.15,74
20140301|2013-10-03 14:00,3,19.1,19.15,19.05,19.05,333
20140301|2013-10-03 14:30,3,19.05,19.08,18.95,19,981
20140301|2013-10-03 15:00,3,19.05,19.25,19,19.2,2048
20140301|2013-10-04 07:00,4,19.15,19.19,19.1,19.19,272
20140301|2013-10-04 07:30,4,19.2,19.25,19.2,19.24,73
20140301|2013-10-04 08:00,4,19.22,19.24,19.22,19.23,17
20140301|2013-10-04 08:30,4,19.2,19.43,19.2,19.33,1211
20140301|2013-10-04 09:00,4,19.31,19.34,19.1,19.15,967
20140301|2013-10-04 09:30,4,19.14,19.15,19.05,19.15,263
20140301|2013-10-04 10:00,4,19.15,19.21,19.1,19.15,150
20140301|2013-10-04 10:30,4,19.17,19.2,19.1,19.1,261
20140301|2013-10-04 11:00,4,19.1,19.12,19,19.04,224
20140301|2013-10-04 11:30,4,19,19.08,18.95,19,361
20140301|2013-10-04 12:00,4,19,19.1,19,19.05,87
20140301|2013-10-04 12:30,4,19.05,19.1,19,19.08,93
20140301|2013-10-04 13:00,4,19.07,19.08,19,19.03,177
20140301|2013-10-04 13:30,4,19,19.05,18.95,19,183
20140301|2013-10-04 14:00,4,19.02,19.15,19,19.13,276
20140301|2013-10-04 14:30,4,19.1,19.13,19,19.03,339
20140301|2013-10-04 15:00,4,19.05,19.08,19,19.05,956
20140301|2013-10-07 07:00,7,19.35,19.52,19.35,19.4,119
20140301|2013-10-07 07:30,7,19.4,19.44,19.35,19.37,25
20140301|2013-10-07 08:00,7,19.39,19.42,19.38,19.42,16
20140301|2013-10-07 08:30,7,19.45,19.45,19.2,19.3,263
20140301|2013-10-07 09:00,7,19.36,19.39,19.25,19.25,424
20140301|2013-10-07 09:30,7,19.25,19.35,19.25,19.35,147
20140301|2013-10-07 10:00,7,19.33,19.43,19.3,19.43,303
20140301|2013-10-07 10:30,7,19.43,19.45,19.35,19.38,246
20140301|2013-10-07 11:00,7,19.38,19.47,19.35,19.47,307
20140301|2013-10-07 11:30,7,19.47,19.53,19.35,19.45,407
20140301|2013-10-07 12:00,7,19.47,19.47,19.4,19.4,98
20140301|2013-10-07 12:30,7,19.4,19.5,19.4,19.47,273
20140301|2013-10-07 13:00,7,19.45,19.49,19.35,19.39,662
20140301|2013-10-07 13:30,7,19.35,19.4,19.32,19.35,143
20140301|2013-10-07 14:00,7,19.34,19.45,19.33,19.44,477
20140301|2013-10-07 14:30,7,19.43,19.65,19.43,19.58,1225
20140301|2013-10-07 15:00,7,19.6,19.65,19.5,19.55,1206
20140301|2013-10-08 07:00,8,19.5,19.54,19.48,19.49,43
20140301|2013-10-08 07:30,8,19.5,19.6,19.47,19.57,138
20140301|2013-10-08 08:00,8,19.59,19.65,19.55,19.65,100
20140301|2013-10-08 08:30,8,19.65,19.7,19.57,19.6,251
20140301|2013-10-08 09:00,8,19.6,19.85,19.6,19.8,775
20140301|2013-10-08 09:30,8,19.81,19.95,19.8,19.89,742
20140301|2013-10-08 10:00,8,19.92,20.14,19.8,20.1,459
20140301|2013-10-08 10:30,8,20.1,20.15,20,20.04,200
20140301|2013-10-08 11:00,8,20,20.05,19.9,20.05,233
20140301|2013-10-08 11:30,8,20.03,20.05,19.95,19.95,146
20140301|2013-10-08 12:00,8,19.95,20.04,19.95,20,168
20140301|2013-10-08 12:30,8,19.95,20.13,19.95,20.08,326
20140301|2013-10-08 13:00,8,20.1,20.13,20,20.03,413
20140301|2013-10-08 13:30,8,20,20.13,19.95,19.99,428
20140301|2013-10-08 14:00,8,19.97,20.07,19.8,19.9,434
20140301|2013-10-08 14:30,8,19.9,20.15,19.85,20.15,607
20140301|2013-10-08 15:00,8,20.15,20.25,20.1,20.25,1029
20140301|2013-10-09 07:00,9,20.1,20.18,20.05,20.15,176
20140301|2013-10-09 07:30,9,20.15,20.18,20.15,20.16,24
20140301|2013-10-09 08:00,9,20.16,20.25,20.16,20.2,149
20140301|2013-10-09 08:30,9,20.25,20.39,20.15,20.22,768
20140301|2013-10-09 09:00,9,20.25,20.4,20.15,20.18,475
20140301|2013-10-09 09:30,9,20.2,20.2,20.08,20.2,374
20140301|2013-10-09 10:00,9,20.2,20.35,20.15,20.29,554
20140301|2013-10-09 10:30,9,20.25,20.29,20.13,20.15,322
20140301|2013-10-09 11:00,9,20.1,20.2,20.05,20.2,358
20140301|2013-10-09 11:30,9,20.2,20.28,20.15,20.17,220
20140301|2013-10-09 12:00,9,20.18,20.18,19.9,19.98,831
20140301|2013-10-09 12:30,9,19.98,20,19.85,19.9,871
20140301|2013-10-09 13:00,9,19.9,19.95,19.78,19.9,498
20140301|2013-10-09 13:30,9,19.85,19.9,19.71,19.74,161
20140301|2013-10-09 14:00,9,19.74,19.87,19.72,19.87,285
20140301|2013-10-09 14:30,9,19.83,19.95,19.75,19.9,651
20140301|2013-10-09 15:00,9,19.9,20.1,19.9,20.05,1153
20140301|2013-10-10 07:00,10,20.07,20.08,20,20,51
20140301|2013-10-10 08:00,10,19.76,19.76,19.5,19.61,386
20140301|2013-10-10 08:30,10,19.6,19.65,19.38,19.55,1033
20140301|2013-10-10 09:00,10,19.59,19.65,19.48,19.48,851
20140301|2013-10-10 09:30,10,19.48,19.5,19.27,19.35,709
20140301|2013-10-10 10:00,10,19.4,19.4,19.3,19.36,245
20140301|2013-10-10 10:30,10,19.35,19.35,19.03,19.09,1213
20140301|2013-10-10 11:00,10,19.1,19.25,19.08,19.19,542
20140301|2013-10-10 11:30,10,19.19,19.2,19.15,19.19,587
20140301|2013-10-10 12:00,10,19.18,19.24,19.18,19.2,218
20140301|2013-10-10 12:30,10,19.25,19.25,19.15,19.15,269
20140301|2013-10-10 13:00,10,19.18,19.3,19.15,19.25,223
20140301|2013-10-10 13:30,10,19.25,19.27,19.2,19.2,46
20140301|2013-10-10 14:00,10,19.15,19.15,19,19.04,897
20140301|2013-10-10 14:30,10,19,19.12,19,19.05,725
20140301|2013-10-10 15:00,10,19.05,19.2,19.05,19.15,876
20140301|2013-10-11 07:00,11,19.17,19.19,18.95,18.95,162
20140301|2013-10-11 07:30,11,19,19,18.98,19,16
20140301|2013-10-11 08:00,11,18.98,19.05,18.98,19.05,43
20140301|2013-10-11 08:30,11,19.05,19.1,18.82,18.82,314
20140301|2013-10-11 09:00,11,18.85,18.87,18.72,18.73,547
20140301|2013-10-11 09:30,11,18.73,18.95,18.73,18.78,292
20140301|2013-10-11 10:00,11,18.75,18.79,18.63,18.64,1135
20140301|2013-10-11 10:30,11,18.65,18.65,18.53,18.58,446
20140301|2013-10-11 11:00,11,18.57,18.6,18.48,18.5,494
20140301|2013-10-11 11:30,11,18.49,18.55,18.45,18.53,560
20140301|2013-10-11 12:00,11,18.53,18.65,18.52,18.65,225
20140301|2013-10-11 12:30,11,18.65,18.8,18.63,18.75,439
20140301|2013-10-11 13:00,11,18.75,18.77,18.7,18.77,128
20140301|2013-10-11 13:30,11,18.78,18.81,18.78,18.81,173
20140301|2013-10-11 14:00,11,18.8,18.9,18.78,18.85,189
20140301|2013-10-11 14:30,11,18.8,18.85,18.7,18.75,456
20140301|2013-10-11 15:00,11,18.75,18.75,18.6,18.6,1446
20140301|2013-10-14 07:00,14,18.94,19.1,18.91,19.1,207
20140301|2013-10-14 07:30,14,19.1,19.1,19,19.1,41
20140301|2013-10-14 08:00,14,19.1,19.15,19.05,19.1,97
20140301|2013-10-14 08:30,14,19.1,19.22,19.05,19.1,601
20140301|2013-10-14 09:00,14,19.1,19.19,19.08,19.08,623
20140301|2013-10-14 09:30,14,19.08,19.15,19,19.1,335
20140301|2013-10-14 10:00,14,19.1,19.13,19.05,19.05,199
20140301|2013-10-14 10:30,14,19,19.03,18.8,18.82,487
20140301|2013-10-14 11:00,14,18.8,18.84,18.65,18.79,387
20140301|2013-10-14 11:30,14,18.77,18.78,18.65,18.67,318
20140301|2013-10-14 12:00,14,18.65,18.7,18.53,18.65,250
20140301|2013-10-14 12:30,14,18.65,18.75,18.6,18.65,204
20140301|2013-10-14 13:00,14,18.65,18.7,18.6,18.68,200
20140301|2013-10-14 13:30,14,18.7,18.88,18.68,18.79,717
20140301|2013-10-14 14:00,14,18.8,18.83,18.68,18.77,761
20140301|2013-10-14 14:30,14,18.75,18.82,18.66,18.7,572
20140301|2013-10-14 15:00,14,18.7,18.75,18.64,18.65,1294
20140301|2013-10-15 07:00,15,18.7,18.72,18.67,18.67,116
20140301|2013-10-15 07:30,15,18.67,18.67,18.65,18.65,18
20140301|2013-10-15 08:00,15,18.63,18.8,18.61,18.79,174
20140301|2013-10-15 08:30,15,18.8,18.82,18.65,18.7,640
20140301|2013-10-15 09:00,15,18.7,18.75,18.65,18.7,417
20140301|2013-10-15 09:30,15,18.7,18.8,18.66,18.75,358
20140301|2013-10-15 10:00,15,18.75,18.8,18.55,18.6,328
20140301|2013-10-15 10:30,15,18.6,18.75,18.6,18.75,250
20140301|2013-10-15 11:00,15,18.72,18.8,18.7,18.75,133
20140301|2013-10-15 11:30,15,18.76,18.83,18.7,18.8,282
20140301|2013-10-15 12:00,15,18.79,18.95,18.79,18.95,289
20140301|2013-10-15 12:30,15,18.95,19,18.85,18.85,352
20140301|2013-10-15 13:00,15,18.85,19.02,18.8,18.97,471
20140301|2013-10-15 13:30,15,19,19.14,18.9,18.95,944
20140301|2013-10-15 14:00,15,18.93,19,18.8,18.9,971
20140301|2013-10-15 14:30,15,18.93,19,18.9,18.93,1025
20140301|2013-10-15 15:00,15,18.95,19,18.85,18.9,1498
20140301|2013-10-16 07:00,16,18.8,18.83,18.75,18.77,74
20140301|2013-10-16 07:30,16,18.76,18.78,18.72,18.74,76
20140301|2013-10-16 08:00,16,18.74,18.77,18.63,18.67,371
20140301|2013-10-16 08:30,16,18.65,18.75,18.48,18.56,891
20140301|2013-10-16 09:00,16,18.55,18.71,18.55,18.69,456
20140301|2013-10-16 09:30,16,18.7,18.75,18.55,18.59,506
20140301|2013-10-16 10:00,16,18.6,18.6,18.22,18.5,764
20140301|2013-10-16 10:30,16,18.5,18.52,18.39,18.43,620
20140301|2013-10-16 11:00,16,18.45,18.47,18.25,18.3,468
20140301|2013-10-16 11:30,16,18.33,18.4,18.25,18.4,569
20140301|2013-10-16 12:00,16,18.35,18.4,18.23,18.23,516
20140301|2013-10-16 12:30,16,18.24,18.3,18.15,18.3,229
20140301|2013-10-16 13:00,16,18.27,18.45,18.23,18.45,224
20140301|2013-10-16 13:30,16,18.45,18.45,18.32,18.38,393
20140301|2013-10-16 14:00,16,18.35,18.47,18.3,18.35,849
20140301|2013-10-16 14:30,16,18.35,18.4,18.3,18.35,1265
20140301|2013-10-16 15:00,16,18.35,18.5,18.35,18.45,1714
20140301|2013-10-17 07:00,17,18.5,18.53,18.45,18.49,138
20140301|2013-10-17 07:30,17,18.5,18.56,18.5,18.53,126
20140301|2013-10-17 08:00,17,18.5,18.58,18.5,18.55,317
20140301|2013-10-17 08:30,17,18.5,18.55,18.23,18.35,886
20140301|2013-10-17 09:00,17,18.35,18.35,18.23,18.25,881
20140301|2013-10-17 09:30,17,18.22,18.35,18.22,18.25,1028
20140301|2013-10-17 10:00,17,18.2,18.3,18.2,18.3,305
20140301|2013-10-17 10:30,17,18.25,18.25,18.15,18.18,425
20140301|2013-10-17 11:00,17,18.15,18.2,18.07,18.1,388
20140301|2013-10-17 11:30,17,18.1,18.1,18.03,18.03,298
20140301|2013-10-17 12:00,17,18.03,18.15,18.03,18.12,503
20140301|2013-10-17 12:30,17,18.12,18.2,18.1,18.2,413
20140301|2013-10-17 13:00,17,18.17,18.25,18.15,18.2,303
20140301|2013-10-17 13:30,17,18.2,18.2,18.12,18.15,169
20140301|2013-10-17 14:00,17,18.15,18.15,18.07,18.09,396
20140301|2013-10-17 14:30,17,18.1,18.1,17.95,18,1090
20140301|2013-10-17 15:00,17,18,18.05,17.85,17.9,2405
20140301|2013-10-18 07:00,18,17.9,17.9,17.73,17.73,128
20140301|2013-10-18 07:30,18,17.74,17.77,17.72,17.77,150
20140301|2013-10-18 08:00,18,17.77,17.78,17.7,17.73,316
20140301|2013-10-18 08:30,18,17.75,17.75,17.55,17.58,1806
20140301|2013-10-18 09:00,18,17.55,17.72,17.55,17.68,859
20140301|2013-10-18 09:30,18,17.7,17.75,17.62,17.65,884
20140301|2013-10-18 10:00,18,17.65,17.7,17.57,17.65,378
20140301|2013-10-18 10:30,18,17.65,17.75,17.58,17.75,954
20140301|2013-10-18 11:00,18,17.75,17.75,17.65,17.72,327
20140301|2013-10-18 11:30,18,17.72,17.75,17.65,17.75,203
20140301|2013-10-18 12:00,18,17.75,17.75,17.7,17.7,235
20140301|2013-10-18 12:30,18,17.7,17.8,17.7,17.8,365
20140301|2013-10-18 13:00,18,17.78,17.95,17.77,17.88,392
20140301|2013-10-18 13:30,18,17.87,17.9,17.82,17.88,364
20140301|2013-10-18 14:00,18,17.88,18.1,17.87,18.05,825
20140301|2013-10-18 14:30,18,18,18.05,17.9,17.91,491
20140301|2013-10-18 15:00,18,17.9,17.91,17.75,17.75,1064
20140301|2013-10-21 07:00,21,17.6,17.63,17.49,17.5,265
20140301|2013-10-21 07:30,21,17.49,17.5,17.44,17.44,64
20140301|2013-10-21 08:00,21,17.45,17.48,17.39,17.48,743
20140301|2013-10-21 08:30,21,17.45,17.7,17.45,17.59,553
20140301|2013-10-21 09:00,21,17.58,17.7,17.5,17.6,493
20140301|2013-10-21 09:30,21,17.62,17.75,17.62,17.65,328
20140301|2013-10-21 10:00,21,17.68,17.7,17.6,17.65,339
20140301|2013-10-21 10:30,21,17.67,17.77,17.65,17.67,214
20140301|2013-10-21 11:00,21,17.65,17.68,17.55,17.55,239
20140301|2013-10-21 11:30,21,17.59,17.65,17.55,17.57,236
20140301|2013-10-21 12:00,21,17.6,17.67,17.6,17.67,109
20140301|2013-10-21 12:30,21,17.68,17.69,17.6,17.67,171
20140301|2013-10-21 13:00,21,17.68,17.77,17.65,17.75,140
20140301|2013-10-21 13:30,21,17.75,17.75,17.64,17.66,254
20140301|2013-10-21 14:00,21,17.65,17.78,17.65,17.78,778
20140301|2013-10-21 14:30,21,17.73,17.85,17.7,17.83,561
20140301|2013-10-21 15:00,21,17.8,17.85,17.7,17.75,1522
20140301|2013-10-22 07:00,22,17.68,17.68,17.55,17.57,341
20140301|2013-10-22 07:30,22,17.55,17.58,17.48,17.5,531
20140301|2013-10-22 08:00,22,17.52,17.53,17.45,17.5,145
20140301|2013-10-22 08:30,22,17.45,17.6,17.45,17.55,945
20140301|2013-10-22 09:00,22,17.55,17.65,17.53,17.63,499
20140301|2013-10-22 09:30,22,17.63,17.77,17.58,17.68,503
20140301|2013-10-22 10:00,22,17.65,17.72,17.55,17.7,436
20140301|2013-10-22 10:30,22,17.65,17.7,17.52,17.55,226
20140301|2013-10-22 11:00,22,17.55,17.68,17.55,17.65,464
20140301|2013-10-22 11:30,22,17.65,17.7,17.6,17.65,275
20140301|2013-10-22 12:00,22,17.65,17.65,17.6,17.65,144
20140301|2013-10-22 12:30,22,17.65,17.67,17.6,17.65,225
20140301|2013-10-22 13:00,22,17.6,17.65,17.6,17.65,205
20140301|2013-10-22 13:30,22,17.65,17.67,17.6,17.67,214
20140301|2013-10-22 14:00,22,17.65,17.73,17.62,17.7,585
20140301|2013-10-22 14:30,22,17.73,17.8,17.7,17.8,301
20140301|2013-10-22 15:00,22,17.78,17.9,17.78,17.85,1224
20140301|2013-10-23 07:00,23,18.1,18.11,17.98,18,126
20140301|2013-10-23 08:00,23,17.98,17.99,17.98,17.98,49
20140301|2013-10-23 08:30,23,18,18.15,17.93,18.15,556
20140301|2013-10-23 09:00,23,18.15,18.2,18.09,18.19,974
20140301|2013-10-23 09:30,23,18.2,18.24,18.1,18.15,471
20140301|2013-10-23 10:00,23,18.14,18.25,18.1,18.15,248
20140301|2013-10-23 10:30,23,18.2,18.2,18.1,18.12,120
20140301|2013-10-23 11:00,23,18.1,18.15,18.08,18.15,161
20140301|2013-10-23 11:30,23,18.15,18.17,18.09,18.1,83
20140301|2013-10-23 12:00,23,18.09,18.12,18.05,18.07,93
20140301|2013-10-23 12:30,23,18.05,18.12,18.03,18.05,147
20140301|2013-10-23 13:00,23,18.07,18.1,18.05,18.08,95
20140301|2013-10-23 13:30,23,18.08,18.08,17.98,18,261
20140301|2013-10-23 14:00,23,18.03,18.15,18.03,18.13,309
20140301|2013-10-23 14:30,23,18.15,18.2,18.1,18.1,1335
20140301|2013-10-23 15:00,23,18.12,18.15,18,18,1662
20140301|2013-10-24 07:00,24,17.9,17.9,17.85,17.85,21
20140301|2013-10-24 07:30,24,17.9,17.95,17.9,17.95,89
20140301|2013-10-24 08:00,24,17.95,18,17.95,17.98,99
20140301|2013-10-24 08:30,24,17.95,18.05,17.9,17.93,686
20140301|2013-10-24 09:00,24,17.95,18,17.88,17.98,667
20140301|2013-10-24 09:30,24,18,18.05,17.96,17.96,390
20140301|2013-10-24 10:00,24,18,18,17.9,17.93,441
20140301|2013-10-24 10:30,24,17.93,18,17.91,17.93,321
20140301|2013-10-24 11:00,24,17.93,18,17.93,17.97,268
20140301|2013-10-24 11:30,24,17.96,18,17.94,17.94,355
20140301|2013-10-24 12:00,24,17.95,18.01,17.93,17.97,293
20140301|2013-10-24 12:30,24,17.98,18,17.95,18,117
20140301|2013-10-24 13:00,24,17.99,18.05,17.96,17.98,330
20140301|2013-10-24 13:30,24,17.98,18,17.95,17.97,95
20140301|2013-10-24 14:00,24,17.97,18,17.92,17.93,244
20140301|2013-10-24 14:30,24,17.92,17.95,17.85,17.9,460
20140301|2013-10-24 15:00,24,17.86,17.9,17.84,17.9,675
20140301|2013-10-25 07:00,25,17.9,17.92,17.86,17.9,109
20140301|2013-10-25 07:30,25,17.95,17.97,17.95,17.97,28
20140301|2013-10-25 08:00,25,17.95,17.99,17.95,17.98,99
20140301|2013-10-25 08:30,25,17.95,18,17.94,17.96,247
20140301|2013-10-25 09:00,25,17.95,18.05,17.92,18,322
20140301|2013-10-25 09:30,25,18.05,18.05,17.95,18.04,168
20140301|2013-10-25 10:00,25,18.05,18.05,18,18,357
20140301|2013-10-25 10:30,25,18.05,18.05,17.95,18.03,754
20140301|2013-10-25 11:00,25,18,18.1,18,18.02,277
20140301|2013-10-25 11:30,25,18.05,18.05,18,18,202
20140301|2013-10-25 12:00,25,18.05,18.1,18,18.08,189
20140301|2013-10-25 12:30,25,18.1,18.1,18.05,18.08,56
20140301|2013-10-25 13:00,25,18.07,18.08,18,18.04,211
20140301|2013-10-25 13:30,25,18.03,18.09,18,18.09,117
20140301|2013-10-25 14:00,25,18.07,18.09,18,18.05,311
20140301|2013-10-25 14:30,25,18,18.05,17.95,18.01,341
20140301|2013-10-25 15:00,25,18,18.04,17.95,18,588
20140301|2013-10-28 07:00,28,18,18.1,17.98,18.07,297
20140301|2013-10-28 07:30,28,18.1,18.19,18.1,18.15,234
20140301|2013-10-28 08:00,28,18.14,18.23,18.12,18.23,679
20140301|2013-10-28 08:30,28,18.2,18.25,18.08,18.19,2177
20140301|2013-10-28 09:00,28,18.18,18.2,18.05,18.13,478
20140301|2013-10-28 09:30,28,18.13,18.22,18.1,18.2,422
20140301|2013-10-28 10:00,28,18.23,18.25,18.15,18.18,300
20140301|2013-10-28 10:30,28,18.18,18.2,18.15,18.15,128
20140301|2013-10-28 11:00,28,18.15,18.2,18.15,18.15,237
20140301|2013-10-28 11:30,28,18.16,18.2,18.1,18.12,279
20140301|2013-10-28 12:00,28,18.1,18.15,18.1,18.15,76
20140301|2013-10-28 12:30,28,18.1,18.15,18.1,18.11,221
20140301|2013-10-28 13:00,28,18.15,18.15,18.1,18.15,181
20140301|2013-10-28 13:30,28,18.1,18.15,18.1,18.14,136
20140301|2013-10-28 14:00,28,18.1,18.2,18.1,18.15,140
20140301|2013-10-28 14:30,28,18.17,18.25,18.1,18.2,448
20140301|2013-10-28 15:00,28,18.2,18.2,18.1,18.15,540
20140301|2013-10-28 15:30,29,18.19,18.19,18.18,18.18,35
20140301|2013-10-28 16:00,29,18.15,18.17,18.15,18.17,2
20140301|2013-10-29 07:00,29,18.16,18.2,18.15,18.19,74
20140301|2013-10-29 07:30,29,18.18,18.18,18.11,18.14,160
20140301|2013-10-29 08:00,29,18.14,18.18,18.1,18.15,214
20140301|2013-10-29 08:30,29,18.1,18.25,18.08,18.25,746
20140301|2013-10-29 09:00,29,18.24,18.28,18.19,18.23,395
20140301|2013-10-29 09:30,29,18.2,18.25,18.18,18.2,462
20140301|2013-10-29 10:00,29,18.24,18.25,18.15,18.19,353
20140301|2013-10-29 10:30,29,18.2,18.25,18.16,18.25,304
20140301|2013-10-29 11:00,29,18.25,18.25,18.17,18.2,290
20140301|2013-10-29 11:30,29,18.2,18.25,18.15,18.2,196
20140301|2013-10-29 12:00,29,18.2,18.25,18.15,18.23,183
20140301|2013-10-29 12:30,29,18.2,18.25,18.2,18.2,180
20140301|2013-10-29 13:00,29,18.25,18.25,18.15,18.2,421
20140301|2013-10-29 13:30,29,18.19,18.21,18.15,18.15,162
20140301|2013-10-29 14:00,29,18.2,18.2,18.15,18.19,125
20140301|2013-10-29 14:30,29,18.19,18.25,18.15,18.17,408
20140301|2013-10-29 15:00,29,18.15,18.2,18.1,18.1,339
20140301|2013-10-29 15:30,30,18.15,18.18,18.14,18.16,63
20140301|2013-10-29 16:00,30,18.16,18.16,18.16,18.16,3
20140301|2013-10-30 07:00,30,18.1,18.2,18.1,18.2,213
20140301|2013-10-30 07:30,30,18.18,18.18,18.15,18.15,51
20140301|2013-10-30 08:00,30,18.2,18.21,18.17,18.2,371
20140301|2013-10-30 08:30,30,18.18,18.23,18.13,18.18,828
20140301|2013-10-30 09:00,30,18.18,18.2,18.12,18.14,304
20140301|2013-10-30 09:30,30,18.12,18.15,18.1,18.15,88
20140301|2013-10-30 10:00,30,18.12,18.13,18,18.1,1088
20140301|2013-10-30 10:30,30,18.12,18.18,18.1,18.14,251
20140301|2013-10-30 11:00,30,18.13,18.17,18.08,18.15,372
20140301|2013-10-30 11:30,30,18.12,18.13,18.12,18.12,31
20140301|2013-10-30 12:00,30,18.13,18.2,18.1,18.15,85
20140301|2013-10-30 12:30,30,18.17,18.18,18.1,18.15,310
20140301|2013-10-30 13:00,30,18.15,18.35,18.05,18.3,979
20140301|2013-10-30 13:30,30,18.25,18.36,18.22,18.3,385
20140301|2013-10-30 14:00,30,18.3,18.38,18.25,18.35,535
20140301|2013-10-30 14:30,30,18.35,18.35,18.21,18.3,455
20140301|2013-10-30 15:00,30,18.28,18.35,18.15,18.15,842
20140301|2013-10-30 15:30,31,18.18,18.18,18.18,18.18,38
20140301|2013-10-30 16:00,31,18.2,18.2,18.2,18.2,7
20140301|2013-10-31 07:00,31,18.2,18.2,18.17,18.18,56
20140301|2013-10-31 07:30,31,18.15,18.18,18.15,18.15,51
20140301|2013-10-31 08:00,31,18.15,18.2,18.13,18.2,120
20140301|2013-10-31 08:30,31,18.17,18.25,18.1,18.23,399
20140301|2013-10-31 09:00,31,18.23,18.25,18.18,18.19,253
20140301|2013-10-31 09:30,31,18.2,18.25,18.15,18.16,231
20140301|2013-10-31 10:00,31,18.15,18.17,18.1,18.1,175
20140301|2013-10-31 10:30,31,18.09,18.14,18.09,18.14,60
20140301|2013-10-31 11:00,31,18.14,18.14,18.08,18.1,102
20140301|2013-10-31 11:30,31,18.07,18.1,18.07,18.1,66
20140301|2013-10-31 12:00,31,18.1,18.1,18.07,18.1,43
20140301|2013-10-31 12:30,31,18.1,18.1,18.1,18.1,7
20140301|2013-10-31 13:00,31,18.06,18.1,18.03,18.05,133
20140301|2013-10-31 13:30,31,18.05,18.1,18.05,18.1,166
20140301|2013-10-31 14:00,31,18.14,18.15,18.08,18.15,187
20140301|2013-10-31 14:30,31,18.15,18.2,18.12,18.2,139
20140301|2013-10-31 15:00,31,18.18,18.27,18.18,18.25,1966
20140301|2013-10-31 15:30,1,18.24,18.24,18.19,18.2,72
20140301|2013-10-31 16:00,1,18.18,18.18,18.18,18.18,10
20140301|2013-11-01 07:00,1,18.16,18.17,18.13,18.13,55
20140301|2013-11-01 07:30,1,18.15,18.15,18.1,18.12,62
20140301|2013-11-01 08:00,1,18.14,18.17,18.14,18.17,49
20140301|2013-11-01 08:30,1,18.15,18.2,18.12,18.15,295
20140301|2013-11-01 09:00,1,18.15,18.25,18.13,18.2,364
20140301|2013-11-01 09:30,1,18.2,18.2,18.18,18.19,49
20140301|2013-11-01 10:00,1,18.2,18.35,18.2,18.3,376
20140301|2013-11-01 10:30,1,18.3,18.34,18.28,18.3,240
20140301|2013-11-01 11:00,1,18.3,18.38,18.29,18.3,279
20140301|2013-11-01 11:30,1,18.28,18.35,18.26,18.32,377
20140301|2013-11-01 12:00,1,18.31,18.4,18.31,18.32,280
20140301|2013-11-01 12:30,1,18.35,18.35,18.28,18.28,119
20140301|2013-11-01 13:00,1,18.29,18.3,18.28,18.29,44
20140301|2013-11-01 13:30,1,18.29,18.32,18.29,18.32,301
20140301|2013-11-01 14:00,1,18.3,18.31,18.3,18.31,81
20140301|2013-11-01 14:30,1,18.31,18.35,18.25,18.35,336
20140301|2013-11-01 15:00,1,18.35,18.39,18.3,18.3,465
20140301|2013-11-04 07:00,4,18.3,18.3,18.25,18.26,26
20140301|2013-11-04 07:30,4,18.27,18.27,18.25,18.26,81
20140301|2013-11-04 08:00,4,18.26,18.26,18.21,18.26,162
20140301|2013-11-04 08:30,4,18.25,18.3,18.25,18.28,346
20140301|2013-11-04 09:00,4,18.28,18.3,18.25,18.29,107
20140301|2013-11-04 09:30,4,18.27,18.27,18.21,18.24,154
20140301|2013-11-04 10:00,4,18.25,18.28,18.2,18.23,170
20140301|2013-11-04 10:30,4,18.23,18.24,18.22,18.23,32
20140301|2013-11-04 11:00,4,18.24,18.24,18.18,18.22,246
20140301|2013-11-04 11:30,4,18.22,18.24,18.2,18.22,41
20140301|2013-11-04 12:00,4,18.25,18.26,18.22,18.24,496
20140301|2013-11-04 12:30,4,18.23,18.25,18.23,18.23,26
20140301|2013-11-04 13:00,4,18.25,18.25,18.18,18.18,77
20140301|2013-11-04 13:30,4,18.18,18.19,18.13,18.15,130
20140301|2013-11-04 14:00,4,18.14,18.19,18.12,18.18,282
20140301|2013-11-04 14:30,4,18.17,18.19,18.05,18.07,649
20140301|2013-11-04 15:00,4,18.1,18.1,18,18,820
20140301|2013-11-04 15:30,5,18,18.01,18,18.01,8
20140301|2013-11-04 16:00,5,18.01,18.01,18.01,18.01,8
20140301|2013-11-05 06:30,5,18.13,18.13,18.13,18.13,4
20140301|2013-11-05 07:00,5,18.1,18.1,18.05,18.05,27
20140301|2013-11-05 07:30,5,18.05,18.19,18.05,18.17,204
20140301|2013-11-05 08:00,5,18.17,18.18,18.1,18.1,152
20140301|2013-11-05 08:30,5,18.15,18.18,18.08,18.1,658
20140301|2013-11-05 09:00,5,18.1,18.13,18.05,18.05,386
20140301|2013-11-05 09:30,5,18.09,18.09,18,18.07,280
20140301|2013-11-05 10:00,5,18.04,18.1,18.03,18.1,123
20140301|2013-11-05 10:30,5,18.05,18.08,18,18.08,164
20140301|2013-11-05 11:00,5,18.05,18.05,18,18,103
20140301|2013-11-05 11:30,5,18.04,18.07,18,18.07,192
20140301|2013-11-05 12:00,5,18.05,18.1,18.05,18.05,38
20140301|2013-11-05 12:30,5,18.1,18.1,18.05,18.05,207
20140301|2013-11-05 13:00,5,18.1,18.15,18.05,18.09,134
20140301|2013-11-05 13:30,5,18.05,18.1,18.05,18.05,78
20140301|2013-11-05 14:00,5,18.1,18.1,18.05,18.09,126
20140301|2013-11-05 14:30,5,18.1,18.1,18.05,18.1,163
20140301|2013-11-05 15:00,5,18.1,18.2,18.1,18.15,237
20140301|2013-11-05 15:30,6,18.15,18.17,18.15,18.17,2
20140301|2013-11-05 16:00,6,18.14,18.14,18.14,18.14,2
20140301|2013-11-06 07:00,6,18,18.01,17.98,17.98,45
20140301|2013-11-06 07:30,6,17.98,18,17.95,17.98,172
20140301|2013-11-06 08:00,6,17.97,18.01,17.97,18,304
20140301|2013-11-06 08:30,6,18,18.03,17.9,17.95,412
20140301|2013-11-06 09:00,6,17.95,18.05,17.95,18.05,136
20140301|2013-11-06 09:30,6,18.04,18.05,17.95,17.98,1603
20140301|2013-11-06 10:00,6,18,18.03,17.92,17.95,1571
20140301|2013-11-06 10:30,6,17.95,17.98,17.9,17.93,439
20140301|2013-11-06 11:00,6,17.93,17.93,17.9,17.9,43
20140301|2013-11-06 11:30,6,17.88,17.9,17.87,17.87,13
20140301|2013-11-06 12:00,6,17.88,17.95,17.88,17.91,187
20140301|2013-11-06 12:30,6,17.9,17.94,17.9,17.92,327
20140301|2013-11-06 13:00,6,17.91,17.93,17.91,17.93,7
20140301|2013-11-06 13:30,6,17.9,17.95,17.9,17.93,47
20140301|2013-11-06 14:00,6,17.95,18,17.95,17.96,495
20140301|2013-11-06 14:30,6,17.97,17.97,17.93,17.94,322
20140301|2013-11-06 15:00,6,17.9,18,17.9,17.9,349
20140301|2013-11-06 15:30,7,17.94,17.94,17.94,17.94,1
20140301|2013-11-06 16:00,7,17.95,17.95,17.95,17.95,6
20140301|2013-11-07 07:00,7,17.8,17.84,17.78,17.84,67
20140301|2013-11-07 07:30,7,17.85,17.85,17.8,17.85,15
20140301|2013-11-07 08:00,7,17.85,17.85,17.83,17.85,15
20140301|2013-11-07 08:30,7,17.85,17.93,17.85,17.93,188
20140301|2013-11-07 09:00,7,17.93,18,17.85,17.94,405
20140301|2013-11-07 09:30,7,17.9,18.03,17.85,17.9,806
20140301|2013-11-07 10:00,7,17.88,18,17.85,18,223
20140301|2013-11-07 10:30,7,18.05,18.05,17.96,17.98,258
20140301|2013-11-07 11:00,7,17.97,17.99,17.92,17.97,480
20140301|2013-11-07 11:30,7,17.96,18,17.95,17.98,138
20140301|2013-11-07 12:00,7,18,18.09,17.97,18.05,264
20140301|2013-11-07 12:30,7,18.06,18.14,18,18.14,333
20140301|2013-11-07 13:00,7,18.15,18.23,18.08,18.13,564
20140301|2013-11-07 13:30,7,18.13,18.2,18.1,18.13,253
20140301|2013-11-07 14:00,7,18.1,18.21,18.1,18.18,703
20140301|2013-11-07 14:30,7,18.25,18.34,18.15,18.25,1146
20140301|2013-11-07 15:00,7,18.27,18.29,18.2,18.2,189
20140301|2013-11-07 16:00,8,18.2,18.2,18.2,18.2,5
20140301|2013-11-08 07:00,8,18.19,18.32,18.19,18.3,503
20140301|2013-11-08 07:30,8,18.25,18.35,18.15,18.24,319
20140301|2013-11-08 08:00,8,18.23,18.24,18.07,18.18,255
20140301|2013-11-08 08:30,8,18.17,18.2,18,18.1,754
20140301|2013-11-08 09:00,8,18.1,18.13,17.92,17.93,530
20140301|2013-11-08 09:30,8,17.92,17.93,17.8,17.9,265
20140301|2013-11-08 10:00,8,17.88,17.9,17.85,17.9,194
20140301|2013-11-08 10:30,8,17.9,17.95,17.86,17.9,153
20140301|2013-11-08 11:00,8,17.86,17.88,17.84,17.87,80
20140301|2013-11-08 11:30,8,17.86,17.88,17.85,17.85,14
20140301|2013-11-08 12:00,8,17.88,17.89,17.85,17.87,36
20140301|2013-11-08 12:30,8,17.9,17.9,17.86,17.87,46
20140301|2013-11-08 13:00,8,17.85,17.88,17.83,17.85,147
20140301|2013-11-08 13:30,8,17.85,17.9,17.85,17.9,45
20140301|2013-11-08 14:00,8,17.88,17.9,17.88,17.88,20
20140301|2013-11-08 14:30,8,17.87,17.88,17.78,17.8,916
20140301|2013-11-08 15:00,8,17.79,17.9,17.78,17.85,714
20140301|2013-11-11 07:00,11,17.85,17.88,17.8,17.88,101
20140301|2013-11-11 07:30,11,17.88,17.88,17.87,17.88,14
20140301|2013-11-11 08:00,11,17.87,17.9,17.85,17.88,136
20140301|2013-11-11 08:30,11,17.85,17.92,17.84,17.88,968
20140301|2013-11-11 09:00,11,17.86,17.95,17.86,17.91,253
20140301|2013-11-11 09:30,11,17.95,17.95,17.9,17.94,58
20140301|2013-11-11 10:00,11,17.95,17.95,17.9,17.92,90
20140301|2013-11-11 10:30,11,17.92,17.95,17.9,17.92,110
20140301|2013-11-11 11:00,11,17.91,17.95,17.89,17.94,289
20140301|2013-11-11 11:30,11,17.95,18,17.92,17.97,205
20140301|2013-11-11 12:00,11,17.97,18.05,17.95,18,547
20140301|2013-11-11 12:30,11,18,18.05,17.97,17.98,114
20140301|2013-11-11 13:00,11,18,18,17.97,18,46
20140301|2013-11-11 13:30,11,18,18.05,17.98,18.04,716
20140301|2013-11-11 14:00,11,18.04,18.05,18.03,18.05,165
20140301|2013-11-11 14:30,11,18.03,18.05,18,18.02,696
20140301|2013-11-11 15:00,11,18.05,18.05,17.99,18.05,314
20140301|2013-11-11 15:30,12,18,18.04,17.99,18.04,7
20140301|2013-11-11 16:00,12,18.01,18.01,17.98,17.98,5
20140301|2013-11-12 07:00,12,18.03,18.1,18.03,18.05,67
20140301|2013-11-12 07:30,12,18,18.03,18,18.03,17
20140301|2013-11-12 08:00,12,18.04,18.06,18.04,18.05,66
20140301|2013-11-12 08:30,12,18.05,18.07,17.98,18,388
20140301|2013-11-12 09:00,12,18,18.01,17.95,17.99,261
20140301|2013-11-12 09:30,12,17.95,18,17.95,18,57
20140301|2013-11-12 10:00,12,18,18,17.95,17.99,300
20140301|2013-11-12 10:30,12,17.95,18.05,17.95,18.03,686
20140301|2013-11-12 11:00,12,18.02,18.07,18,18,442
20140301|2013-11-12 11:30,12,18.05,18.05,18,18.04,154
20140301|2013-11-12 12:00,12,18,18.05,17.98,18.03,282
20140301|2013-11-12 12:30,12,18.05,18.14,18,18.12,479
20140301|2013-11-12 13:00,12,18.12,18.15,18.1,18.12,172
20140301|2013-11-12 13:30,12,18.12,18.15,18.07,18.09,227
20140301|2013-11-12 14:00,12,18.1,18.14,18.05,18.14,1101
20140301|2013-11-12 14:30,12,18.1,18.15,18.05,18.13,432
20140301|2013-11-12 15:00,12,18.1,18.13,18.05,18.1,324
20140301|2013-11-13 07:00,13,18.15,18.24,18.15,18.2,252
20140301|2013-11-13 07:30,13,18.23,18.23,18.18,18.2,122
20140301|2013-11-13 08:00,13,18.23,18.25,18.21,18.21,25
20140301|2013-11-13 08:30,13,18.25,18.28,18.17,18.24,884
20140301|2013-11-13 09:00,13,18.22,18.3,18.21,18.24,181
20140301|2013-11-13 09:30,13,18.21,18.22,18.13,18.17,442
20140301|2013-11-13 10:00,13,18.18,18.28,18.18,18.25,578
20140301|2013-11-13 10:30,13,18.25,18.25,18.2,18.22,81
20140301|2013-11-13 11:00,13,18.25,18.25,18.18,18.2,216
20140301|2013-11-13 11:30,13,18.17,18.2,18.13,18.15,393
20140301|2013-11-13 12:00,13,18.15,18.2,18.15,18.15,336
20140301|2013-11-13 12:30,13,18.18,18.18,18.1,18.1,190
20140301|2013-11-13 13:00,13,18.14,18.2,18.11,18.15,177
20140301|2013-11-13 13:30,13,18.15,18.15,18.1,18.15,63
20140301|2013-11-13 14:00,13,18.1,18.15,18.1,18.12,152
20140301|2013-11-13 14:30,13,18.1,18.15,18.1,18.15,110
20140301|2013-11-13 15:00,13,18.15,18.25,18.1,18.2,2247
20140301|2013-11-13 15:30,14,18.2,18.2,18.13,18.15,84
20140301|2013-11-13 16:00,14,18.15,18.18,18.13,18.18,96
20140301|2013-11-14 02:00,14,18.1,18.15,18.1,18.15,27
20140301|2013-11-14 02:30,14,18.11,18.11,18.11,18.11,2
20140301|2013-11-14 03:30,14,18.1,18.1,18.1,18.1,6
20140301|2013-11-14 05:30,14,18.1,18.1,18.08,18.08,42
20140301|2013-11-14 06:00,14,18.08,18.13,18.08,18.13,93
20140301|2013-11-14 07:30,14,18.13,18.13,18.13,18.13,46
20140301|2013-11-14 08:00,14,18.13,18.2,18.13,18.19,314
20140301|2013-11-14 08:30,14,18.2,18.25,18.15,18.2,878
20140301|2013-11-14 09:00,14,18.21,18.28,18.2,18.23,227
20140301|2013-11-14 09:30,14,18.23,18.23,18.15,18.18,183
20140301|2013-11-14 10:00,14,18.19,18.2,18.14,18.19,185
20140301|2013-11-14 10:30,14,18.19,18.19,18.16,18.17,55
20140301|2013-11-14 11:00,14,18.16,18.2,18.16,18.19,33
20140301|2013-11-14 11:30,14,18.17,18.2,18.13,18.19,335
20140301|2013-11-14 12:00,14,18.19,18.2,18.15,18.16,121
20140301|2013-11-14 12:30,14,18.19,18.19,18.15,18.16,132
20140301|2013-11-14 13:00,14,18.18,18.19,18.16,18.17,108
20140301|2013-11-14 13:30,14,18.16,18.19,18.16,18.18,100
20140301|2013-11-14 14:00,14,18.17,18.2,18.15,18.2,187
20140301|2013-11-14 14:30,14,18.2,18.24,18.15,18.2,585
20140301|2013-11-14 15:00,14,18.18,18.25,18.15,18.25,987
20140301|2013-11-14 15:30,15,18.23,18.25,18.23,18.25,22
20140301|2013-11-14 16:00,15,18.25,18.27,18.25,18.27,69
20140301|2013-11-15 02:30,15,18.24,18.24,18.24,18.24,4
20140301|2013-11-15 03:00,15,18.2,18.2,18.2,18.2,2
20140301|2013-11-15 05:00,15,18.24,18.24,18.2,18.21,70
20140301|2013-11-15 06:30,15,18.15,18.15,18.15,18.15,4
20140301|2013-11-15 07:00,15,18.15,18.16,18.15,18.16,26
20140301|2013-11-15 07:30,15,18.15,18.2,18.12,18.17,336
20140301|2013-11-15 08:00,15,18.15,18.2,18.13,18.17,166
20140301|2013-11-15 08:30,15,18.2,18.2,18.15,18.15,165
20140301|2013-11-15 09:00,15,18.15,18.3,18.15,18.25,2383
20140301|2013-11-15 09:30,15,18.23,18.25,18.2,18.22,152
20140301|2013-11-15 10:00,15,18.23,18.25,18.15,18.17,1097
20140301|2013-11-15 10:30,15,18.18,18.2,18.15,18.18,676
20140301|2013-11-15 11:00,15,18.18,18.19,18.13,18.13,882
20140301|2013-11-15 11:30,15,18.13,18.15,18.12,18.13,289
20140301|2013-11-15 12:00,15,18.13,18.2,18.13,18.18,192
20140301|2013-11-15 12:30,15,18.18,18.2,18.16,18.16,69
20140301|2013-11-15 13:00,15,18.15,18.19,18.13,18.18,382
20140301|2013-11-15 13:30,15,18.17,18.2,18.15,18.19,119
20140301|2013-11-15 14:00,15,18.19,18.2,18.17,18.18,314
20140301|2013-11-15 14:30,15,18.2,18.21,18.15,18.19,686
20140301|2013-11-15 15:00,15,18.2,18.2,18.15,18.15,643
20140301|2013-11-18 02:00,18,18.15,18.15,18.09,18.09,114
20140301|2013-11-18 02:30,18,18.1,18.1,18.05,18.05,57
20140301|2013-11-18 03:00,18,18.1,18.12,18.08,18.1,32
20140301|2013-11-18 04:00,18,18.1,18.1,18.06,18.06,9
20140301|2013-11-18 04:30,18,18.07,18.07,18.06,18.06,14
20140301|2013-11-18 05:00,18,18.06,18.08,18.06,18.06,12
20140301|2013-11-18 05:30,18,18.06,18.06,18.06,18.06,1
20140301|2013-11-18 06:00,18,18.06,18.07,18.05,18.07,50
20140301|2013-11-18 06:30,18,18.05,18.1,18.01,18.07,29
20140301|2013-11-18 07:00,18,18.07,18.1,18.06,18.06,117
20140301|2013-11-18 07:30,18,18.05,18.12,18.05,18.08,73
20140301|2013-11-18 08:00,18,18.08,18.08,18,18.05,252
20140301|2013-11-18 08:30,18,18.05,18.15,18.05,18.15,185
20140301|2013-11-18 09:00,18,18.11,18.15,18.04,18.04,291
20140301|2013-11-18 09:30,18,18.05,18.05,18.03,18.05,140
20140301|2013-11-18 10:00,18,18,18.05,18,18.02,37
20140301|2013-11-18 10:30,18,18.02,18.05,18,18.03,261
20140301|2013-11-18 11:00,18,18,18.05,18,18.02,256
20140301|2013-11-18 11:30,18,18.02,18.02,18.02,18.02,44
20140301|2013-11-18 12:00,18,18.02,18.02,18.02,18.02,2
20140301|2013-11-18 12:30,18,18.05,18.05,18.02,18.02,11
20140301|2013-11-18 13:00,18,18,18.03,18,18.03,8
20140301|2013-11-18 13:30,18,18.05,18.06,18,18.06,538
20140301|2013-11-18 14:00,18,18.07,18.2,18.07,18.14,623
20140301|2013-11-18 14:30,18,18.16,18.2,18.13,18.2,248
20140301|2013-11-18 15:00,18,18.16,18.2,18.05,18.05,1352
20140301|2013-11-18 15:30,19,18.07,18.11,18,18.1,97
20140301|2013-11-18 16:00,19,18.1,18.1,18.06,18.1,34
20140301|2013-11-19 04:00,19,18.1,18.1,18.1,18.1,2
20140301|2013-11-19 04:30,19,18.1,18.1,18.08,18.08,22
20140301|2013-11-19 05:00,19,18.1,18.1,18.08,18.08,20
20140301|2013-11-19 05:30,19,18.1,18.11,18.07,18.11,48
20140301|2013-11-19 06:00,19,18.08,18.1,18.08,18.1,57
20140301|2013-11-19 06:30,19,18.11,18.11,18.08,18.08,7
20140301|2013-11-19 07:00,19,18.06,18.09,18.05,18.05,52
20140301|2013-11-19 07:30,19,18.02,18.05,18,18.05,46
20140301|2013-11-19 08:00,19,18.02,18.02,17.99,18.02,163
20140301|2013-11-19 08:30,19,18.05,18.12,17.98,18.02,1172
20140301|2013-11-19 09:00,19,18,18.25,18,18.2,3674
20140301|2013-11-19 09:30,19,18.18,18.22,18.15,18.15,952
20140301|2013-11-19 10:00,19,18.18,18.23,18.17,18.23,338
20140301|2013-11-19 10:30,19,18.24,18.25,18.18,18.18,126
20140301|2013-11-19 11:00,19,18.2,18.2,18.1,18.13,114
20140301|2013-11-19 11:30,19,18.1,18.17,18.1,18.17,141
20140301|2013-11-19 12:00,19,18.18,18.2,18.15,18.17,152
20140301|2013-11-19 12:30,19,18.18,18.25,18.15,18.23,789
20140301|2013-11-19 13:00,19,18.2,18.28,18.2,18.28,221
20140301|2013-11-19 13:30,19,18.25,18.25,18.15,18.18,122
20140301|2013-11-19 14:00,19,18.2,18.2,18.15,18.19,218
20140301|2013-11-19 14:30,19,18.19,18.2,18.15,18.15,386
20140301|2013-11-19 15:00,19,18.2,18.2,18.12,18.2,1914
20140301|2013-11-19 15:30,20,18.15,18.18,18.13,18.15,39
20140301|2013-11-19 16:00,20,18.15,18.15,18.14,18.15,46
20140301|2013-11-20 02:30,20,18.15,18.15,18.15,18.15,1
20140301|2013-11-20 03:30,20,18.17,18.17,18.17,18.17,1
20140301|2013-11-20 05:00,20,18.2,18.2,18.15,18.15,6
20140301|2013-11-20 05:30,20,18.18,18.18,18.18,18.18,3
20140301|2013-11-20 06:30,20,18.17,18.2,18.17,18.2,5
20140301|2013-11-20 07:00,20,18.2,18.24,18.17,18.23,76
20140301|2013-11-20 07:30,20,18.22,18.23,18.2,18.22,57
20140301|2013-11-20 08:00,20,18.18,18.29,18.17,18.29,387
20140301|2013-11-20 08:30,20,18.29,18.3,18.17,18.22,1279
20140301|2013-11-20 09:00,20,18.22,18.25,18.1,18.11,773
20140301|2013-11-20 09:30,20,18.11,18.15,18.01,18.02,325
20140301|2013-11-20 10:00,20,18.01,18.05,18,18,331
20140301|2013-11-20 10:30,20,18.02,18.02,17.9,17.95,1622
20140301|2013-11-20 11:00,20,17.95,17.95,17.8,17.83,672
20140301|2013-11-20 11:30,20,17.85,17.85,17.8,17.85,259
20140301|2013-11-20 12:00,20,17.82,17.86,17.81,17.83,595
20140301|2013-11-20 12:30,20,17.82,17.9,17.82,17.85,432
20140301|2013-11-20 13:00,20,17.88,18,17.88,17.91,979
20140301|2013-11-20 13:30,20,17.9,17.98,17.9,17.93,412
20140301|2013-11-20 14:00,20,17.95,18.05,17.93,18,633
20140301|2013-11-20 14:30,20,17.99,18.03,17.9,17.93,1021
20140301|2013-11-20 15:00,20,17.9,17.95,17.8,17.85,1389
20140301|2013-11-20 15:30,21,17.8,17.8,17.78,17.78,140
20140301|2013-11-20 16:00,21,17.78,17.82,17.78,17.82,89
20140301|2013-11-21 03:00,21,17.86,17.86,17.86,17.86,4
20140301|2013-11-21 04:00,21,17.84,17.84,17.84,17.84,50
20140301|2013-11-21 04:30,21,17.8,17.84,17.8,17.82,4
20140301|2013-11-21 05:00,21,17.85,17.85,17.75,17.82,52
20140301|2013-11-21 05:30,21,17.82,17.85,17.8,17.85,17
20140301|2013-11-21 06:00,21,17.84,17.84,17.84,17.84,5
20140301|2013-11-21 06:30,21,17.85,17.85,17.84,17.85,18
20140301|2013-11-21 07:00,21,17.8,17.82,17.77,17.78,48
20140301|2013-11-21 07:30,21,17.8,17.8,17.8,17.8,48
20140301|2013-11-21 08:00,21,17.8,17.8,17.75,17.79,143
20140301|2013-11-21 08:30,21,17.75,17.8,17.7,17.72,406
20140301|2013-11-21 09:00,21,17.7,17.75,17.7,17.71,430
20140301|2013-11-21 09:30,21,17.67,17.7,17.62,17.67,598
20140301|2013-11-21 10:00,21,17.67,17.68,17.61,17.61,138
20140301|2013-11-21 10:30,21,17.62,17.74,17.61,17.69,2389
20140301|2013-11-21 11:00,21,17.68,17.7,17.61,17.62,178
20140301|2013-11-21 11:30,21,17.6,17.65,17.6,17.63,245
20140301|2013-11-21 12:00,21,17.61,17.61,17.55,17.55,221
20140301|2013-11-21 12:30,21,17.59,17.59,17.55,17.58,325
20140301|2013-11-21 13:00,21,17.58,17.6,17.55,17.56,375
20140301|2013-11-21 13:30,21,17.55,17.57,17.5,17.52,612
20140301|2013-11-21 14:00,21,17.53,17.53,17.42,17.46,437
20140301|2013-11-21 14:30,21,17.47,17.5,17.45,17.45,276
20140301|2013-11-21 15:00,21,17.5,17.5,17.4,17.4,1760
20140301|2013-11-21 15:30,22,17.45,17.55,17.42,17.51,477
20140301|2013-11-21 16:00,22,17.5,17.51,17.48,17.51,31
20140301|2013-11-22 03:00,22,17.51,17.51,17.51,17.51,2
20140301|2013-11-22 03:30,22,17.55,17.55,17.51,17.52,34
20140301|2013-11-22 04:00,22,17.55,17.6,17.55,17.55,42
20140301|2013-11-22 05:30,22,17.6,17.6,17.53,17.53,8
20140301|2013-11-22 06:00,22,17.53,17.53,17.53,17.53,43
20140301|2013-11-22 06:30,22,17.53,17.53,17.51,17.52,12
20140301|2013-11-22 07:00,22,17.52,17.52,17.48,17.48,69
20140301|2013-11-22 07:30,22,17.48,17.48,17.48,17.48,14
20140301|2013-11-22 08:00,22,17.48,17.48,17.47,17.48,18
20140301|2013-11-22 08:30,22,17.45,17.5,17.4,17.4,201
20140301|2013-11-22 09:00,22,17.4,17.45,17.35,17.39,432
20140301|2013-11-22 09:30,22,17.35,17.4,17.3,17.33,654
20140301|2013-11-22 10:00,22,17.3,17.33,17.3,17.3,251
20140301|2013-11-22 10:30,22,17.3,17.33,17.25,17.28,498
20140301|2013-11-22 11:00,22,17.25,17.3,17.2,17.23,457
20140301|2013-11-22 11:30,22,17.2,17.25,17.2,17.24,123
20140301|2013-11-22 12:00,22,17.2,17.23,17.2,17.22,126
20140301|2013-11-22 12:30,22,17.2,17.25,17.2,17.2,443
20140301|2013-11-22 13:00,22,17.22,17.23,17.2,17.2,338
20140301|2013-11-22 13:30,22,17.19,17.25,17.15,17.2,561
20140301|2013-11-22 14:00,22,17.15,17.2,17.15,17.17,154
20140301|2013-11-22 14:30,22,17.17,17.2,17.15,17.18,221
20140301|2013-11-22 15:00,22,17.15,17.25,17.15,17.2,764
20140301|2013-11-25 02:00,25,17.22,17.25,17.2,17.22,236
20140301|2013-11-25 02:30,25,17.2,17.22,17.15,17.21,206
20140301|2013-11-25 04:30,25,17.2,17.2,17.2,17.2,1
20140301|2013-11-25 05:00,25,17.2,17.25,17.2,17.22,114
20140301|2013-11-25 05:30,25,17.21,17.27,17.2,17.27,298
20140301|2013-11-25 06:00,25,17.26,17.3,17.22,17.27,389
20140301|2013-11-25 06:30,25,17.26,17.31,17.2,17.29,564
20140301|2013-11-25 07:00,25,17.25,17.3,17.24,17.25,662
20140301|2013-11-25 07:30,25,17.25,17.27,17.22,17.24,153
20140301|2013-11-25 08:00,25,17.24,17.25,17.22,17.25,200
20140301|2013-11-25 08:30,25,17.25,17.3,17.2,17.26,351
20140301|2013-11-25 09:00,25,17.26,17.29,17.2,17.23,877
20140301|2013-11-25 09:30,25,17.23,17.25,17.2,17.22,413
20140301|2013-11-25 10:00,25,17.2,17.24,17.15,17.19,283
20140301|2013-11-25 10:30,25,17.2,17.2,17.15,17.18,271
20140301|2013-11-25 11:00,25,17.15,17.2,17.1,17.1,278
20140301|2013-11-25 11:30,25,17.1,17.12,17.05,17.1,382
20140301|2013-11-25 12:00,25,17.05,17.1,17.05,17.05,144
20140301|2013-11-25 12:30,25,17.05,17.08,17,17,627
20140301|2013-11-25 13:00,25,17,17.05,17,17.03,329
20140301|2013-11-25 13:30,25,17,17.05,17,17,98
20140301|2013-11-25 14:00,25,17,17.12,17,17.1,740
20140301|2013-11-25 14:30,25,17.1,17.13,17.05,17.08,612
20140301|2013-11-25 15:00,25,17.08,17.1,17.05,17.1,783
20140301|2013-11-25 15:30,26,17.08,17.11,17.02,17.02,157
20140301|2013-11-25 16:00,26,17.02,17.05,16.98,17.04,58
20140301|2013-11-26 02:00,26,17.1,17.1,17.1,17.1,5
20140301|2013-11-26 02:30,26,17.05,17.08,16.98,17,422
20140301|2013-11-26 03:00,26,17.02,17.05,17.02,17.05,50
20140301|2013-11-26 05:30,26,17.1,17.1,17.1,17.1,1
20140301|2013-11-26 06:00,26,17.04,17.06,17.04,17.06,17
20140301|2013-11-26 06:30,26,17.05,17.06,17.03,17.05,136
20140301|2013-11-26 07:00,26,17.03,17.05,16.98,16.98,183
20140301|2013-11-26 07:30,26,16.98,17.05,16.98,17.02,299
20140301|2013-11-26 08:00,26,17.02,17.02,17.02,17.02,16
20140301|2013-11-26 08:30,26,17,17.06,17,17.06,666
20140301|2013-11-26 09:00,26,17.05,17.18,17.05,17.05,2262
20140301|2013-11-26 09:30,26,17.05,17.08,17.05,17.05,198
20140301|2013-11-26 10:00,26,17.05,17.08,17,17,241
20140301|2013-11-26 10:30,26,17,17.05,16.95,16.95,679
20140301|2013-11-26 11:00,26,16.99,17,16.85,16.85,1218
20140301|2013-11-26 11:30,26,16.9,16.9,16.85,16.88,865
20140301|2013-11-26 12:00,26,16.88,16.89,16.85,16.85,663
20140301|2013-11-26 12:30,26,16.88,16.89,16.85,16.85,45
20140301|2013-11-26 13:00,26,16.85,16.99,16.85,16.95,727
20140301|2013-11-26 13:30,26,16.95,17,16.95,17,218
20140301|2013-11-26 14:00,26,16.99,16.99,16.95,16.99,169
20140301|2013-11-26 14:30,26,16.99,17.07,16.95,17.05,920
20140301|2013-11-26 15:00,26,17.05,17.15,17.05,17.05,1833
20140301|2013-11-26 15:30,27,17.06,17.1,17.04,17.07,177
20140301|2013-11-26 16:00,27,17.05,17.06,17.05,17.05,46
20140301|2013-11-27 02:00,27,17.04,17.05,17.01,17.01,38
20140301|2013-11-27 03:00,27,17.1,17.1,17.1,17.1,1
20140301|2013-11-27 04:00,27,17.04,17.04,17.04,17.04,4
20140301|2013-11-27 04:30,27,17.04,17.07,17.04,17.07,24
20140301|2013-11-27 05:00,27,17.05,17.06,17.05,17.06,2
20140301|2013-11-27 05:30,27,17.05,17.05,17.04,17.04,7
20140301|2013-11-27 06:00,27,17.05,17.05,17.05,17.05,5
20140301|2013-11-27 06:30,27,17.05,17.07,17.03,17.07,24
20140301|2013-11-27 07:00,27,17.07,17.07,17.05,17.06,19
20140301|2013-11-27 07:30,27,17.1,17.1,17.05,17.07,38
20140301|2013-11-27 08:00,27,17.05,17.05,17,17.03,136
20140301|2013-11-27 08:30,27,17.05,17.1,17,17.08,349
20140301|2013-11-27 09:00,27,17.08,17.1,17.05,17.07,271
20140301|2013-11-27 09:30,27,17.1,17.1,17.05,17.08,981
20140301|2013-11-27 10:00,27,17.05,17.1,17.05,17.05,171
20140301|2013-11-27 10:30,27,17.05,17.1,17.05,17.05,743
20140301|2013-11-27 11:00,27,17.07,17.1,17.05,17.05,108
20140301|2013-11-27 11:30,27,17.1,17.11,17.05,17.11,494
20140301|2013-11-27 12:00,27,17.12,17.15,17.1,17.12,98
20140301|2013-11-27 12:30,27,17.11,17.15,17.1,17.12,113
20140301|2013-11-27 13:00,27,17.11,17.15,17.05,17.08,232
20140301|2013-11-27 13:30,27,17.05,17.1,17.05,17.05,161
20140301|2013-11-27 14:00,27,17.07,17.08,17.05,17.05,111
20140301|2013-11-27 14:30,27,17.07,17.1,17.05,17.05,502
20140301|2013-11-27 15:00,27,17.09,17.17,17.05,17.1,2293
20140301|2013-11-27 15:30,28,17.08,17.08,17.08,17.08,24
20140301|2013-11-27 16:00,28,17.05,17.09,17.05,17.05,32
20140301|2013-11-28 02:30,28,17.1,17.1,17.1,17.1,40
20140301|2013-11-28 05:00,28,17.05,17.05,17,17,2
20140301|2013-11-28 05:30,28,17,17,17,17,1
20140301|2013-11-28 06:00,28,17,17,17,17,2
20140301|2013-11-28 06:30,28,17,17.06,17,17,8
20140301|2013-11-28 07:00,28,17,17.06,17,17,18
20140301|2013-11-28 07:30,28,17,17.05,17,17.04,4
20140301|2013-11-28 08:00,28,17,17.05,17,17.05,7
20140301|2013-11-28 08:30,28,17.05,17.05,17,17,25
20140301|2013-11-28 09:00,28,17,17.05,17,17,12
20140301|2013-11-28 09:30,28,17,17,17,17,1
20140301|2013-11-28 10:00,28,17,17.02,17,17.02,5
20140301|2013-11-29 02:00,29,17.03,17.03,17.02,17.02,6
20140301|2013-11-29 06:30,29,17,17,17,17,8
20140301|2013-11-29 07:00,29,17.02,17.07,17.02,17.05,49
20140301|2013-11-29 07:30,29,17.05,17.05,17.02,17.05,215
20140301|2013-11-29 08:00,29,17.05,17.05,17.05,17.05,2
20140301|2013-11-29 08:30,29,17.05,17.08,17,17.05,154
20140301|2013-11-29 09:00,29,17.05,17.1,17.04,17.06,612
20140301|2013-11-29 09:30,29,17.07,17.1,17,17.06,206
20140301|2013-11-29 10:00,29,17.05,17.07,17,17.05,258
20140301|2013-11-29 10:30,29,17.1,17.1,17.05,17.07,127
20140301|2013-11-29 11:00,29,17.06,17.07,17,17,181
20140301|2013-11-29 11:30,29,17.05,17.15,17,17.13,562
20140301|2013-11-29 12:00,29,17.12,17.15,17.1,17.15,910
20140301|2013-12-02 02:00,2,17.08,17.12,17.03,17.07,96
20140301|2013-12-02 02:30,2,17.05,17.05,17.01,17.01,13
20140301|2013-12-02 03:00,2,17.05,17.05,17.03,17.03,4
20140301|2013-12-02 04:00,2,17.03,17.06,17.01,17.03,36
20140301|2013-12-02 04:30,2,17.05,17.05,17.05,17.05,22
20140301|2013-12-02 05:00,2,17.04,17.05,17,17.05,43
20140301|2013-12-02 05:30,2,17,17,17,17,5
20140301|2013-12-02 06:00,2,17.05,17.05,17.02,17.02,34
20140301|2013-12-02 06:30,2,17,17.02,16.95,17,423
20140301|2013-12-02 07:00,2,16.97,17,16.95,16.98,330
20140301|2013-12-02 07:30,2,16.97,17,16.95,16.97,137
20140301|2013-12-02 08:00,2,16.98,16.98,16.95,16.98,176
20140301|2013-12-02 08:30,2,17,17.15,16.95,17.15,2479
20140301|2013-12-02 09:00,2,17.12,17.12,17.05,17.05,946
20140301|2013-12-02 09:30,2,17.05,17.1,17.05,17.07,465
20140301|2013-12-02 10:00,2,17.05,17.1,17.05,17.05,109
20140301|2013-12-02 10:30,2,17.05,17.08,17,17,176
20140301|2013-12-02 11:00,2,17,17.04,16.95,16.97,638
20140301|2013-12-02 11:30,2,16.97,16.98,16.95,16.98,509
20140301|2013-12-02 12:00,2,16.95,17,16.95,16.95,664
20140301|2013-12-02 12:30,2,16.99,16.99,16.95,16.95,173
20140301|2013-12-02 13:00,2,16.97,16.98,16.9,16.98,834
20140301|2013-12-02 13:30,2,16.95,17,16.95,16.95,397
20140301|2013-12-02 14:00,2,16.95,17.05,16.95,17.03,657
20140301|2013-12-02 14:30,2,17,17.1,17,17,1210
20140301|2013-12-02 15:00,2,17.01,17.1,17,17.05,1000
20140301|2013-12-02 15:30,3,17.07,17.07,16.99,17,249
20140301|2013-12-02 16:00,3,17,17,16.99,16.99,50
20140301|2013-12-03 02:00,3,17.04,17.04,17.04,17.04,1
20140301|2013-12-03 02:30,3,17.02,17.02,17.02,17.02,13
20140301|2013-12-03 03:00,3,17.04,17.12,17,17.12,64
20140301|2013-12-03 03:30,3,17.1,17.1,17.1,17.1,3
20140301|2013-12-03 04:00,3,17.13,17.14,17.1,17.1,70
20140301|2013-12-03 05:00,3,17.15,17.23,17.15,17.22,47
20140301|2013-12-03 05:30,3,17.23,17.23,17.15,17.15,113
20140301|2013-12-03 06:00,3,17.17,17.23,17.16,17.23,41
20140301|2013-12-03 06:30,3,17.25,17.25,17.2,17.22,150
20140301|2013-12-03 07:00,3,17.21,17.22,17.16,17.16,28
20140301|2013-12-03 07:30,3,17.16,17.21,17.16,17.2,34
20140301|2013-12-03 08:00,3,17.18,17.21,17.18,17.18,72
20140301|2013-12-03 08:30,3,17.15,17.18,17.1,17.12,620
20140301|2013-12-03 09:00,3,17.1,17.14,17.05,17.08,823
20140301|2013-12-03 09:30,3,17.05,17.1,17,17.05,499
20140301|2013-12-03 10:00,3,17.05,17.13,17.05,17.13,636
20140301|2013-12-03 10:30,3,17.13,17.35,17.11,17.31,2112
20140301|2013-12-03 11:00,3,17.3,17.33,17.15,17.15,1099
20140301|2013-12-03 11:30,3,17.18,17.24,17.15,17.23,1010
20140301|2013-12-03 12:00,3,17.2,17.27,17.2,17.26,770
20140301|2013-12-03 12:30,3,17.29,17.3,17.25,17.27,321
20140301|2013-12-03 13:00,3,17.29,17.3,17.25,17.28,669
20140301|2013-12-03 13:30,3,17.25,17.28,17.15,17.15,1044
20140301|2013-12-03 14:00,3,17.15,17.25,17.15,17.21,359
20140301|2013-12-03 14:30,3,17.2,17.23,17.05,17.1,1592
20140301|2013-12-03 15:00,3,17.05,17.2,17.05,17.2,1954
20140301|2013-12-03 15:30,4,17.17,17.17,17.15,17.15,18
20140301|2013-12-03 16:00,4,17.15,17.15,17.15,17.15,4
20140301|2013-12-04 02:00,4,17.12,17.14,17.12,17.13,43
20140301|2013-12-04 02:30,4,17.13,17.13,17.1,17.1,15
20140301|2013-12-04 03:00,4,17.14,17.14,17.12,17.12,2
20140301|2013-12-04 05:00,4,17.15,17.16,17.15,17.15,36
20140301|2013-12-04 06:00,4,17.15,17.15,17.15,17.15,15
20140301|2013-12-04 06:30,4,17.15,17.2,17.15,17.2,78
20140301|2013-12-04 07:00,4,17.2,17.32,17.2,17.27,141
20140301|2013-12-04 07:30,4,17.3,17.3,17.23,17.25,390
20140301|2013-12-04 08:00,4,17.3,17.3,17.25,17.28,226
20140301|2013-12-04 08:30,4,17.3,17.3,17.1,17.18,1009
20140301|2013-12-04 09:00,4,17.18,17.18,17.09,17.1,1680
20140301|2013-12-04 09:30,4,17.1,17.14,17.05,17.1,1999
20140301|2013-12-04 10:00,4,17.1,17.2,17.05,17.18,375
20140301|2013-12-04 10:30,4,17.18,17.24,17.15,17.19,373
20140301|2013-12-04 11:00,4,17.15,17.28,17.15,17.26,848
20140301|2013-12-04 11:30,4,17.27,17.27,17.15,17.19,188
20140301|2013-12-04 12:00,4,17.19,17.4,17.15,17.4,578
20140301|2013-12-04 12:30,4,17.39,17.45,17.25,17.29,620
20140301|2013-12-04 13:00,4,17.25,17.28,17.15,17.22,903
20140301|2013-12-04 13:30,4,17.21,17.21,17.15,17.15,303
20140301|2013-12-04 14:00,4,17.17,17.18,17.1,17.11,223
20140301|2013-12-04 14:30,4,17.11,17.15,17.05,17.1,726
20140301|2013-12-04 15:00,4,17.15,17.15,17.07,17.1,1564
20140301|2013-12-04 15:30,5,17.1,17.1,17.03,17.05,509
20140301|2013-12-04 16:00,5,17.03,17.03,17,17.03,179
20140301|2013-12-05 02:00,5,17,17.09,17,17.09,15
20140301|2013-12-05 03:00,5,17.05,17.05,17,17,11
20140301|2013-12-05 03:30,5,17,17.01,17,17.01,20
20140301|2013-12-05 04:30,5,17.03,17.03,17.03,17.03,1
20140301|2013-12-05 06:00,5,17.03,17.03,17.01,17.01,16
20140301|2013-12-05 06:30,5,17,17.01,16.96,17.01,145
20140301|2013-12-05 07:00,5,17,17.01,16.97,16.98,44
20140301|2013-12-05 07:30,5,17,17.03,16.93,16.96,141
20140301|2013-12-05 08:00,5,17,17.1,17,17.02,434
20140301|2013-12-05 08:30,5,17,17.13,16.98,17.08,933
20140301|2013-12-05 09:00,5,17.05,17.14,17.01,17.13,630
20140301|2013-12-05 09:30,5,17.14,17.15,17.07,17.07,575
20140301|2013-12-05 10:00,5,17.1,17.13,17.02,17.04,614
20140301|2013-12-05 10:30,5,17.04,17.1,17.02,17.07,205
20140301|2013-12-05 11:00,5,17.07,17.07,16.95,16.98,1187
20140301|2013-12-05 11:30,5,16.99,17.02,16.95,16.95,369
20140301|2013-12-05 12:00,5,16.98,17.1,16.95,17.07,422
20140301|2013-12-05 12:30,5,17.07,17.1,17.05,17.07,108
20140301|2013-12-05 13:00,5,17.1,17.13,17.02,17.08,261
20140301|2013-12-05 13:30,5,17.08,17.1,17.01,17.05,223
20140301|2013-12-05 14:00,5,17.1,17.13,17.02,17.05,763
20140301|2013-12-05 14:30,5,17.04,17.12,16.95,17.07,897
20140301|2013-12-05 15:00,5,17.09,17.15,17.05,17.1,3011
20140301|2013-12-05 15:30,6,17.05,17.05,17.02,17.05,54
20140301|2013-12-06 02:00,6,17,17.01,16.94,16.94,288
20140301|2013-12-06 02:30,6,16.9,16.9,16.85,16.89,292
20140301|2013-12-06 03:00,6,16.9,16.9,16.85,16.9,63
20140301|2013-12-06 03:30,6,16.85,16.85,16.8,16.83,54
20140301|2013-12-06 05:30,6,16.81,16.81,16.8,16.8,24
20140301|2013-12-06 06:00,6,16.8,16.82,16.79,16.8,58
20140301|2013-12-06 06:30,6,16.8,16.9,16.8,16.87,155
20140301|2013-12-06 07:00,6,16.87,16.91,16.87,16.91,34
20140301|2013-12-06 07:30,6,16.85,16.95,16.7,16.74,1043
20140301|2013-12-06 08:00,6,16.75,16.78,16.73,16.78,46
20140301|2013-12-06 08:30,6,16.77,16.85,16.7,16.73,603
20140301|2013-12-06 09:00,6,16.73,16.8,16.7,16.76,1005
20140301|2013-12-06 09:30,6,16.76,16.8,16.72,16.75,795
20140301|2013-12-06 10:00,6,16.75,16.75,16.7,16.72,95
20140301|2013-12-06 10:30,6,16.72,16.72,16.65,16.7,393
20140301|2013-12-06 11:00,6,16.65,16.7,16.65,16.7,295
20140301|2013-12-06 11:30,6,16.7,16.7,16.61,16.64,620
20140301|2013-12-06 12:00,6,16.65,16.65,16.6,16.63,97
20140301|2013-12-06 12:30,6,16.65,16.65,16.6,16.65,62
20140301|2013-12-06 13:00,6,16.65,16.65,16.6,16.65,96
20140301|2013-12-06 13:30,6,16.65,16.65,16.62,16.65,94
20140301|2013-12-06 14:00,6,16.65,16.7,16.6,16.7,376
20140301|2013-12-06 14:30,6,16.7,16.7,16.65,16.68,392
20140301|2013-12-06 15:00,6,16.66,16.75,16.62,16.75,3075
20140301|2013-12-09 02:00,9,16.65,16.65,16.58,16.6,105
20140301|2013-12-09 02:30,9,16.6,16.6,16.6,16.6,1
20140301|2013-12-09 03:00,9,16.55,16.55,16.55,16.55,1
20140301|2013-12-09 03:30,9,16.55,16.55,16.5,16.5,69
20140301|2013-12-09 04:00,9,16.5,16.5,16.5,16.5,2
20140301|2013-12-09 04:30,9,16.5,16.5,16.5,16.5,27
20140301|2013-12-09 05:00,9,16.46,16.5,16.46,16.5,16
20140301|2013-12-09 05:30,9,16.5,16.5,16.48,16.5,84
20140301|2013-12-09 06:00,9,16.5,16.55,16.47,16.49,124
20140301|2013-12-09 06:30,9,16.5,16.5,16.49,16.49,34
20140301|2013-12-09 07:00,9,16.51,16.55,16.39,16.45,570
20140301|2013-12-09 07:30,9,16.4,16.47,16.38,16.47,81
20140301|2013-12-09 08:00,9,16.45,16.5,16.4,16.5,330
20140301|2013-12-09 08:30,9,16.5,16.59,16.5,16.55,536
20140301|2013-12-09 09:00,9,16.51,16.55,16.48,16.53,555
20140301|2013-12-09 09:30,9,16.53,16.57,16.5,16.55,288
20140301|2013-12-09 10:00,9,16.53,16.53,16.45,16.5,217
20140301|2013-12-09 10:30,9,16.47,16.5,16.45,16.45,267
20140301|2013-12-09 11:00,9,16.47,16.5,16.45,16.47,93
20140301|2013-12-09 11:30,9,16.5,16.5,16.4,16.44,106
20140301|2013-12-09 12:00,9,16.44,16.47,16.4,16.47,91
20140301|2013-12-09 12:30,9,16.46,16.5,16.43,16.5,153
20140301|2013-12-09 13:00,9,16.5,16.55,16.48,16.52,256
20140301|2013-12-09 13:30,9,16.5,16.52,16.47,16.5,340
20140301|2013-12-09 14:00,9,16.48,16.5,16.46,16.5,98
20140301|2013-12-09 14:30,9,16.5,16.55,16.45,16.48,289
20140301|2013-12-09 15:00,9,16.45,16.55,16.45,16.5,3315
20140301|2013-12-09 15:30,10,16.45,16.48,16.45,16.45,27
20140301|2013-12-09 16:00,10,16.5,16.5,16.5,16.5,13
20140301|2013-12-10 02:00,10,16.5,16.5,16.5,16.5,1
20140301|2013-12-10 02:30,10,16.55,16.55,16.5,16.53,3
20140301|2013-12-10 03:30,10,16.45,16.45,16.45,16.45,1
20140301|2013-12-10 04:30,10,16.45,16.45,16.45,16.45,4
20140301|2013-12-10 05:00,10,16.45,16.45,16.45,16.45,4
20140301|2013-12-10 05:30,10,16.45,16.45,16.45,16.45,11
20140301|2013-12-10 06:00,10,16.48,16.5,16.47,16.48,10
20140301|2013-12-10 06:30,10,16.51,16.52,16.51,16.52,44
20140301|2013-12-10 07:00,10,16.55,16.6,16.52,16.57,126
20140301|2013-12-10 07:30,10,16.6,16.6,16.53,16.6,165
20140301|2013-12-10 08:00,10,16.6,16.6,16.57,16.57,49
20140301|2013-12-10 08:30,10,16.58,16.58,16.5,16.52,246
20140301|2013-12-10 09:00,10,16.55,16.6,16.5,16.55,897
20140301|2013-12-10 09:30,10,16.55,16.55,16.52,16.52,304
20140301|2013-12-10 10:00,10,16.55,16.6,16.52,16.55,332
20140301|2013-12-10 10:30,10,16.5,16.6,16.5,16.58,476
20140301|2013-12-10 11:00,10,16.6,16.65,16.55,16.55,638
20140301|2013-12-10 11:30,10,16.6,16.6,16.53,16.55,365
20140301|2013-12-10 12:00,10,16.55,16.6,16.53,16.6,94
20140301|2013-12-10 12:30,10,16.6,16.6,16.54,16.6,175
20140301|2013-12-10 13:00,10,16.6,16.6,16.55,16.6,48
20140301|2013-12-10 13:30,10,16.6,16.6,16.56,16.6,550
20140301|2013-12-10 14:00,10,16.57,16.65,16.55,16.6,748
20140301|2013-12-10 14:30,10,16.6,16.65,16.55,16.6,825
20140301|2013-12-10 15:00,10,16.6,16.61,16.54,16.6,1774
20140301|2013-12-10 15:30,11,16.55,16.57,16.52,16.52,45
20140301|2013-12-10 16:00,11,16.55,16.55,16.55,16.55,40
20140301|2013-12-11 05:30,11,16.65,16.65,16.65,16.65,1
20140301|2013-12-11 06:00,11,16.5,16.55,16.49,16.5,165
20140301|2013-12-11 06:30,11,16.5,16.5,16.49,16.49,14
20140301|2013-12-11 07:00,11,16.47,16.47,16.47,16.47,3
20140301|2013-12-11 08:00,11,16.45,16.47,16.45,16.45,67
20140301|2013-12-11 08:30,11,16.5,16.6,16.43,16.6,1527
20140301|2013-12-11 09:00,11,16.59,16.8,16.57,16.8,1932
20140301|2013-12-11 09:30,11,16.8,16.85,16.73,16.75,526
20140301|2013-12-11 10:00,11,16.76,16.95,16.75,16.88,1007
20140301|2013-12-11 10:30,11,16.85,16.95,16.85,16.9,1249
20140301|2013-12-11 11:00,11,16.9,16.95,16.88,16.95,405
20140301|2013-12-11 11:30,11,16.91,16.95,16.83,16.9,502
20140301|2013-12-11 12:00,11,16.85,16.86,16.75,16.75,264
20140301|2013-12-11 12:30,11,16.8,16.85,16.74,16.74,319
20140301|2013-12-11 13:00,11,16.75,16.85,16.75,16.83,316
20140301|2013-12-11 13:30,11,16.8,16.9,16.8,16.9,269
20140301|2013-12-11 14:00,11,16.88,16.95,16.85,16.95,1271
20140301|2013-12-11 14:30,11,16.95,17.1,16.9,17.03,3018
20140301|2013-12-11 15:00,11,17,17.12,17,17.05,1891
20140301|2013-12-11 15:30,12,17.1,17.1,16.9,17,332
20140301|2013-12-11 16:00,12,17.02,17.02,17,17,4
20140301|2013-12-12 02:30,12,17,17,17,17,2
20140301|2013-12-12 03:00,12,17,17,16.95,16.95,11
20140301|2013-12-12 03:30,12,16.95,16.95,16.95,16.95,1
20140301|2013-12-12 04:00,12,16.95,16.95,16.95,16.95,15
20140301|2013-12-12 04:30,12,16.95,17.03,16.95,17,33
20140301|2013-12-12 05:00,12,17,17.05,17,17.05,26
20140301|2013-12-12 05:30,12,17.05,17.05,17,17,29
20140301|2013-12-12 06:00,12,17.05,17.05,17.03,17.03,10
20140301|2013-12-12 06:30,12,17.05,17.05,17.03,17.03,37
20140301|2013-12-12 07:00,12,17.03,17.08,16.98,17,122
20140301|2013-12-12 07:30,12,17,17.05,16.78,16.8,758
20140301|2013-12-12 08:00,12,16.84,16.94,16.82,16.94,93
20140301|2013-12-12 08:30,12,16.95,17.15,16.9,17.08,1423
20140301|2013-12-12 09:00,12,17.08,17.1,16.97,16.97,920
20140301|2013-12-12 09:30,12,16.98,17,16.77,16.83,1083
20140301|2013-12-12 10:00,12,16.85,16.95,16.72,16.94,1555
20140301|2013-12-12 10:30,12,16.95,16.99,16.85,16.92,904
20140301|2013-12-12 11:00,12,16.92,17.14,16.86,17.07,1951
20140301|2013-12-12 11:30,12,17.08,17.13,16.95,17,1337
20140301|2013-12-12 12:00,12,17,17.05,16.95,17.03,938
20140301|2013-12-12 12:30,12,17.02,17.02,16.92,16.95,271
20140301|2013-12-12 13:00,12,16.93,16.93,16.85,16.87,252
20140301|2013-12-12 13:30,12,16.85,16.89,16.82,16.85,376
20140301|2013-12-12 14:00,12,16.85,16.93,16.83,16.88,435
20140301|2013-12-12 14:30,12,16.9,17,16.85,17,742
20140301|2013-12-12 15:00,12,16.95,17.1,16.95,17.1,2075
20140301|2013-12-12 15:30,13,17.12,17.17,17.06,17.15,202
20140301|2013-12-12 16:00,13,17.15,17.2,17.14,17.16,77
20140301|2013-12-13 02:00,13,17.1,17.1,16.9,16.9,14
20140301|2013-12-13 03:00,13,16.95,16.99,16.94,16.95,7
20140301|2013-12-13 03:30,13,16.92,16.93,16.92,16.93,2
20140301|2013-12-13 04:00,13,16.93,16.93,16.92,16.93,8
20140301|2013-12-13 06:00,13,16.9,16.9,16.87,16.89,30
20140301|2013-12-13 06:30,13,16.92,16.97,16.92,16.95,99
20140301|2013-12-13 07:00,13,16.98,17.02,16.97,17.01,290
20140301|2013-12-13 07:30,13,17.01,17.1,17,17.05,120
20140301|2013-12-13 08:00,13,17.07,17.07,17.04,17.04,62
20140301|2013-12-13 08:30,13,17,17.1,16.9,17.09,1181
20140301|2013-12-13 09:00,13,17.09,17.18,17.05,17.07,1259
20140301|2013-12-13 09:30,13,17.08,17.08,16.93,16.95,1297
20140301|2013-12-13 10:00,13,16.97,17.05,16.95,17.04,749
20140301|2013-12-13 10:30,13,17.05,17.05,16.95,17.04,363
20140301|2013-12-13 11:00,13,17.04,17.06,16.95,17.01,458
20140301|2013-12-13 11:30,13,17.03,17.05,17,17,241
20140301|2013-12-13 12:00,13,17.04,17.05,16.95,16.95,433
20140301|2013-12-13 12:30,13,17,17.02,16.95,16.95,242
20140301|2013-12-13 13:00,13,16.99,17.15,16.98,17.1,194
20140301|2013-12-13 13:30,13,17.1,17.1,17,17.03,238
20140301|2013-12-13 14:00,13,17,17.03,16.95,16.95,584
20140301|2013-12-13 14:30,13,16.97,17.1,16.95,17.1,859
20140301|2013-12-13 15:00,13,17.09,17.25,17.08,17.2,2347
20140301|2013-12-16 02:30,16,17.2,17.2,17.15,17.18,38
20140301|2013-12-16 03:00,16,17.1,17.12,17.1,17.1,12
20140301|2013-12-16 03:30,16,17.05,17.08,17.05,17.08,12
20140301|2013-12-16 04:00,16,17.06,17.06,17.06,17.06,3
20140301|2013-12-16 04:30,16,17.02,17.04,17.02,17.04,4
20140301|2013-12-16 05:00,16,17.02,17.03,17.02,17.02,16
20140301|2013-12-16 05:30,16,17.01,17.01,16.98,16.98,6
20140301|2013-12-16 06:00,16,17,17.03,16.94,16.95,22
20140301|2013-12-16 06:30,16,16.93,16.97,16.92,16.92,42
20140301|2013-12-16 07:00,16,16.9,17.01,16.9,16.98,344
20140301|2013-12-16 07:30,16,16.95,17.01,16.95,16.99,160
20140301|2013-12-16 08:00,16,16.99,17.03,16.98,17.02,128
20140301|2013-12-16 08:30,16,17,17.05,16.95,17,1996
20140301|2013-12-16 09:00,16,16.99,17.1,16.97,17.03,2031
20140301|2013-12-16 09:30,16,17.03,17.07,17,17.04,1737
20140301|2013-12-16 10:00,16,17.02,17.05,17,17.02,640
20140301|2013-12-16 10:30,16,17.05,17.1,17.04,17.07,519
20140301|2013-12-16 11:00,16,17.09,17.13,17.06,17.08,753
20140301|2013-12-16 11:30,16,17.08,17.15,17,17.02,466
20140301|2013-12-16 12:00,16,17,17.13,17,17.04,664
20140301|2013-12-16 12:30,16,17.05,17.09,17.02,17.05,339
20140301|2013-12-16 13:00,16,17.04,17.07,17.02,17.03,154
20140301|2013-12-16 13:30,16,17.05,17.08,17.05,17.07,143
20140301|2013-12-16 14:00,16,17.07,17.09,17.04,17.07,720
20140301|2013-12-16 14:30,16,17.07,17.12,17.05,17.08,1062
20140301|2013-12-16 15:00,16,17.05,17.3,17.05,17.3,3658
20140301|2013-12-16 15:30,17,17.23,17.29,17.2,17.26,208
20140301|2013-12-16 16:00,17,17.28,17.29,17.26,17.29,95
20140301|2013-12-17 02:00,17,17.25,17.25,17.25,17.25,10
20140301|2013-12-17 02:30,17,17.25,17.26,17.25,17.26,11
20140301|2013-12-17 03:30,17,17.25,17.27,17.23,17.23,23
20140301|2013-12-17 04:00,17,17.25,17.27,17.23,17.27,3
20140301|2013-12-17 05:30,17,17.26,17.26,17.23,17.25,12
20140301|2013-12-17 06:00,17,17.24,17.24,17.08,17.1,63
20140301|2013-12-17 06:30,17,17.1,17.15,17.1,17.15,10
20140301|2013-12-17 07:00,17,17.2,17.2,17.15,17.15,63
20140301|2013-12-17 07:30,17,17.15,17.18,17.13,17.18,54
20140301|2013-12-17 08:00,17,17.2,17.2,17.2,17.2,33
20140301|2013-12-17 08:30,17,17.2,17.33,17.2,17.25,1677
20140301|2013-12-17 09:00,17,17.26,17.29,17.19,17.29,1157
20140301|2013-12-17 09:30,17,17.3,17.33,17.2,17.3,792
20140301|2013-12-17 10:00,17,17.3,17.34,17.25,17.3,379
20140301|2013-12-17 10:30,17,17.35,17.35,17.25,17.29,360
20140301|2013-12-17 11:00,17,17.25,17.3,17.2,17.2,158
20140301|2013-12-17 11:30,17,17.24,17.25,17.2,17.21,567
20140301|2013-12-17 12:00,17,17.23,17.24,17.2,17.24,93
20140301|2013-12-17 12:30,17,17.22,17.22,17.15,17.15,359
20140301|2013-12-17 13:00,17,17.15,17.18,16.95,16.95,808
20140301|2013-12-17 13:30,17,16.95,17.05,16.95,17,611
20140301|2013-12-17 14:00,17,17.02,17.05,16.95,16.98,1135
20140301|2013-12-17 14:30,17,16.98,17.05,16.95,17.05,1094
20140301|2013-12-17 15:00,17,17,17.17,17,17.05,5533
20140301|2013-12-17 15:30,18,17.07,17.09,17.04,17.04,153
20140301|2013-12-17 16:00,18,17,17.04,16.99,17.04,64
20140301|2013-12-18 02:00,18,17,17.04,16.96,16.98,128
20140301|2013-12-18 02:30,18,16.98,16.98,16.93,16.94,62
20140301|2013-12-18 03:00,18,16.9,16.92,16.9,16.9,16
20140301|2013-12-18 04:00,18,16.8,16.8,16.7,16.7,37
20140301|2013-12-18 04:30,18,16.65,16.65,16.65,16.65,3
20140301|2013-12-18 05:00,18,16.8,16.8,16.73,16.8,24
20140301|2013-12-18 05:30,18,16.8,16.8,16.79,16.79,3
20140301|2013-12-18 06:00,18,16.8,16.81,16.79,16.79,31
20140301|2013-12-18 06:30,18,16.86,16.94,16.85,16.91,97
20140301|2013-12-18 07:00,18,16.9,16.94,16.9,16.92,57
20140301|2013-12-18 07:30,18,16.9,16.93,16.88,16.92,250
20140301|2013-12-18 08:00,18,16.92,16.92,16.87,16.88,146
20140301|2013-12-18 08:30,18,16.85,16.91,16.65,16.8,2592
20140301|2013-12-18 09:00,18,16.81,16.82,16.73,16.75,1006
20140301|2013-12-18 09:30,18,16.8,16.87,16.75,16.8,722
20140301|2013-12-18 10:00,18,16.8,16.85,16.75,16.83,590
20140301|2013-12-18 10:30,18,16.83,16.95,16.8,16.85,1682
20140301|2013-12-18 11:00,18,16.89,16.93,16.8,16.8,1173
20140301|2013-12-18 11:30,18,16.8,16.85,16.8,16.84,392
20140301|2013-12-18 12:00,18,16.85,17,16.85,16.89,903
20140301|2013-12-18 12:30,18,16.85,16.9,16.65,16.7,636
20140301|2013-12-18 13:00,18,16.71,16.95,16.2,16.3,4133
20140301|2013-12-18 13:30,18,16.3,16.4,16.2,16.25,2292
20140301|2013-12-18 14:00,18,16.3,16.38,16.25,16.33,1312
20140301|2013-12-18 14:30,18,16.33,16.35,16.15,16.15,1903
20140301|2013-12-18 15:00,18,16.17,16.35,16.15,16.3,6152
20140301|2013-12-18 15:30,19,16.35,16.37,16.25,16.29,208
20140301|2013-12-18 16:00,19,16.29,16.32,16.29,16.3,64
20140301|2013-12-19 02:00,19,16.39,16.4,16.35,16.35,12
20140301|2013-12-19 02:30,19,16.35,16.35,16.35,16.35,35
20140301|2013-12-19 03:00,19,16.3,16.3,16.3,16.3,15
20140301|2013-12-19 03:30,19,16.3,16.32,16.3,16.32,31
20140301|2013-12-19 06:00,19,16.35,16.36,16.3,16.3,121
20140301|2013-12-19 06:30,19,16.3,16.35,16.29,16.3,154
20140301|2013-12-19 07:00,19,16.31,16.35,16.25,16.27,230
20140301|2013-12-19 07:30,19,16.25,16.33,16.25,16.28,589
20140301|2013-12-19 08:00,19,16.29,16.29,16.25,16.28,111
20140301|2013-12-19 08:30,19,16.25,16.35,16.2,16.32,1420
20140301|2013-12-19 09:00,19,16.31,16.4,16.25,16.3,1472
20140301|2013-12-19 09:30,19,16.3,16.33,16.25,16.3,1085
20140301|2013-12-19 10:00,19,16.3,16.3,16.25,16.25,740
20140301|2013-12-19 10:30,19,16.3,16.35,16.25,16.3,785
20140301|2013-12-19 11:00,19,16.3,16.45,16.3,16.4,2393
20140301|2013-12-19 11:30,19,16.39,16.45,16.38,16.43,754
20140301|2013-12-19 12:00,19,16.4,16.5,16.35,16.39,1699
20140301|2013-12-19 12:30,19,16.4,16.45,16.35,16.45,412
20140301|2013-12-19 13:00,19,16.45,16.5,16.4,16.5,696
20140301|2013-12-19 13:30,19,16.46,16.5,16.35,16.35,571
20140301|2013-12-19 14:00,19,16.35,16.45,16.35,16.45,493
20140301|2013-12-19 14:30,19,16.44,16.5,16.35,16.45,739
20140301|2013-12-19 15:00,19,16.4,16.5,16.4,16.5,2545
20140301|2013-12-19 15:30,20,16.47,16.5,16.45,16.47,62
20140301|2013-12-19 16:00,20,16.45,16.46,16.45,16.46,25
20140301|2013-12-20 02:00,20,16.4,16.42,16.4,16.4,24
20140301|2013-12-20 03:00,20,16.4,16.4,16.34,16.34,36
20140301|2013-12-20 03:30,20,16.3,16.33,16.27,16.27,104
20140301|2013-12-20 04:00,20,16.3,16.3,16.29,16.29,18
20140301|2013-12-20 05:00,20,16.3,16.3,16.3,16.3,10
20140301|2013-12-20 05:30,20,16.29,16.29,16.29,16.29,3
20140301|2013-12-20 06:00,20,16.3,16.33,16.29,16.33,72
20140301|2013-12-20 06:30,20,16.32,16.32,16.32,16.32,15
20140301|2013-12-20 07:00,20,16.33,16.33,16.33,16.33,1
20140301|2013-12-20 07:30,20,16.32,16.34,16.25,16.34,394
20140301|2013-12-20 08:00,20,16.32,16.34,16.3,16.32,73
20140301|2013-12-20 08:30,20,16.35,16.35,16.25,16.3,777
20140301|2013-12-20 09:00,20,16.3,16.37,16.25,16.35,1932
20140301|2013-12-20 09:30,20,16.33,16.37,16.25,16.3,2932
20140301|2013-12-20 10:00,20,16.35,16.37,16.3,16.35,830
20140301|2013-12-20 10:30,20,16.36,16.4,16.32,16.4,389
20140301|2013-12-20 11:00,20,16.37,16.4,16.35,16.4,166
20140301|2013-12-20 11:30,20,16.38,16.4,16.35,16.37,214
20140301|2013-12-20 12:00,20,16.4,16.4,16.32,16.32,291
20140301|2013-12-20 12:30,20,16.32,16.37,16.28,16.29,842
20140301|2013-12-20 13:00,20,16.29,16.29,16.23,16.26,366
20140301|2013-12-20 13:30,20,16.26,16.3,16.25,16.28,114
20140301|2013-12-20 14:00,20,16.3,16.31,16.27,16.3,485
20140301|2013-12-20 14:30,20,16.3,16.4,16.3,16.35,1459
20140301|2013-12-20 15:00,20,16.38,16.39,16.3,16.3,4115
20140301|2013-12-23 02:00,23,16.25,16.25,16.23,16.23,7
20140301|2013-12-23 03:30,23,16.25,16.25,16.25,16.25,10
20140301|2013-12-23 05:30,23,16.2,16.2,16.2,16.2,2
20140301|2013-12-23 06:00,23,16.26,16.26,16.26,16.26,3
20140301|2013-12-23 06:30,23,16.25,16.25,16.2,16.2,32
20140301|2013-12-23 07:00,23,16.2,16.22,16.18,16.18,62
20140301|2013-12-23 07:30,23,16.2,16.25,16.19,16.2,50
20140301|2013-12-23 08:30,23,16.23,16.25,16.15,16.25,493
20140301|2013-12-23 09:00,23,16.25,16.27,16.2,16.25,445
20140301|2013-12-23 09:30,23,16.2,16.25,16.18,16.2,489
20140301|2013-12-23 10:00,23,16.2,16.25,16.16,16.17,204
20140301|2013-12-23 10:30,23,16.2,16.2,16.1,16.15,301
20140301|2013-12-23 11:00,23,16.13,16.2,16.07,16.12,1254
20140301|2013-12-23 11:30,23,16.12,16.2,16.12,16.2,230
20140301|2013-12-23 12:00,23,16.17,16.2,16.12,16.15,559
20140301|2013-12-23 12:30,23,16.15,16.2,16.09,16.1,738
20140301|2013-12-23 13:00,23,16.1,16.15,16.08,16.15,350
20140301|2013-12-23 13:30,23,16.1,16.15,16.08,16.15,177
20140301|2013-12-23 14:00,23,16.15,16.15,16.07,16.07,336
20140301|2013-12-23 14:30,23,16.1,16.1,15.95,15.98,1435
20140301|2013-12-23 15:00,23,15.95,16,15.88,15.9,2506
20140301|2013-12-23 15:30,24,15.9,15.93,15.9,15.93,8
20140301|2013-12-23 16:00,24,15.91,15.93,15.85,15.87,88
20140301|2013-12-24 02:00,24,15.86,15.86,15.86,15.86,7
20140301|2013-12-24 02:30,24,15.85,15.87,15.85,15.87,11
20140301|2013-12-24 03:00,24,15.85,15.85,15.85,15.85,5
20140301|2013-12-24 05:00,24,15.9,15.9,15.9,15.9,2
20140301|2013-12-24 06:00,24,15.85,15.85,15.85,15.85,9
20140301|2013-12-24 06:30,24,15.86,15.9,15.85,15.85,28
20140301|2013-12-24 07:00,24,15.86,15.88,15.85,15.85,4
20140301|2013-12-24 07:30,24,15.87,15.87,15.75,15.75,113
20140301|2013-12-24 08:00,24,15.77,15.8,15.75,15.77,45
20140301|2013-12-24 08:30,24,15.75,15.8,15.7,15.74,466
20140301|2013-12-24 09:00,24,15.75,15.8,15.7,15.72,770
20140301|2013-12-24 09:30,24,15.71,15.75,15.7,15.75,669
20140301|2013-12-24 10:00,24,15.75,15.82,15.7,15.8,433
20140301|2013-12-24 10:30,24,15.82,15.85,15.75,15.8,343
20140301|2013-12-24 11:00,24,15.78,15.8,15.7,15.75,451
20140301|2013-12-24 11:30,24,15.75,15.75,15.65,15.65,423
20140301|2013-12-24 12:00,24,15.67,15.75,15.55,15.65,5480
20140301|2013-12-26 02:00,26,15.75,15.75,15.55,15.55,4
20140301|2013-12-26 03:30,26,15.59,15.59,15.59,15.59,5
20140301|2013-12-26 04:30,26,15.6,15.6,15.6,15.6,1
20140301|2013-12-26 05:00,26,15.56,15.56,15.53,15.53,5
20140301|2013-12-26 06:00,26,15.52,15.53,15.48,15.5,42
20140301|2013-12-26 06:30,26,15.5,15.55,15.5,15.55,55
20140301|2013-12-26 07:00,26,15.52,15.55,15.5,15.53,117
20140301|2013-12-26 07:30,26,15.54,15.55,15.45,15.47,240
20140301|2013-12-26 08:00,26,15.5,15.5,15.4,15.44,298
20140301|2013-12-26 08:30,26,15.45,15.54,15.4,15.52,943
20140301|2013-12-26 09:00,26,15.5,15.54,15.48,15.51,978
20140301|2013-12-26 09:30,26,15.55,15.6,15.53,15.53,520
20140301|2013-12-26 10:00,26,15.55,15.6,15.5,15.54,335
20140301|2013-12-26 10:30,26,15.53,15.56,15.53,15.55,330
20140301|2013-12-26 11:00,26,15.54,15.63,15.5,15.6,560
20140301|2013-12-26 11:30,26,15.63,15.67,15.55,15.65,526
20140301|2013-12-26 12:00,26,15.65,15.67,15.6,15.61,221
20140301|2013-12-26 12:30,26,15.61,15.7,15.6,15.63,839
20140301|2013-12-26 13:00,26,15.63,15.7,15.6,15.6,270
20140301|2013-12-26 13:30,26,15.63,15.7,15.6,15.63,372
20140301|2013-12-26 14:00,26,15.6,15.66,15.6,15.65,522
20140301|2013-12-26 14:30,26,15.64,15.7,15.55,15.6,925
20140301|2013-12-26 15:00,26,15.6,15.65,15.5,15.5,3190
20140301|2013-12-26 15:30,27,15.48,15.53,15.45,15.47,385
20140301|2013-12-26 16:00,27,15.45,15.47,15.45,15.47,32
20140301|2013-12-27 02:00,27,15.5,15.5,15.5,15.5,7
20140301|2013-12-27 05:00,27,15.45,15.45,15.45,15.45,7
20140301|2013-12-27 06:00,27,15.48,15.48,15.48,15.48,8
20140301|2013-12-27 06:30,27,15.5,15.52,15.5,15.5,146
20140301|2013-12-27 07:00,27,15.45,15.48,15.45,15.45,69
20140301|2013-12-27 07:30,27,15.48,15.48,15.43,15.45,23
20140301|2013-12-27 08:00,27,15.45,15.5,15.42,15.45,346
20140301|2013-12-27 08:30,27,15.45,15.6,15.45,15.58,1122
20140301|2013-12-27 09:00,27,15.58,15.6,15.53,15.55,857
20140301|2013-12-27 09:30,27,15.57,15.65,15.55,15.65,842
20140301|2013-12-27 10:00,27,15.63,15.65,15.5,15.5,913
20140301|2013-12-27 10:30,27,15.5,15.56,15.48,15.51,988
20140301|2013-12-27 11:00,27,15.54,15.55,15.49,15.5,778
20140301|2013-12-27 11:30,27,15.52,15.6,15.5,15.56,1102
20140301|2013-12-27 12:00,27,15.55,15.65,15.53,15.58,294
20140301|2013-12-27 12:30,27,15.6,15.6,15.55,15.59,319
20140301|2013-12-27 13:00,27,15.59,15.6,15.53,15.55,252
20140301|2013-12-27 13:30,27,15.55,15.65,15.54,15.65,214
20140301|2013-12-27 14:00,27,15.6,15.65,15.58,15.58,400
20140301|2013-12-27 14:30,27,15.6,15.65,15.57,15.63,655
20140301|2013-12-27 15:00,27,15.62,15.66,15.6,15.6,2687
20140301|2013-12-30 02:00,30,15.65,15.75,15.65,15.7,7
20140301|2013-12-30 02:30,30,15.65,15.65,15.65,15.65,3
20140301|2013-12-30 03:30,30,15.65,15.65,15.65,15.65,42
20140301|2013-12-30 05:30,30,15.6,15.6,15.6,15.6,2
20140301|2013-12-30 06:00,30,15.63,15.63,15.6,15.63,14
20140301|2013-12-30 06:30,30,15.63,15.63,15.63,15.63,38
20140301|2013-12-30 07:00,30,15.63,15.63,15.58,15.58,244
20140301|2013-12-30 07:30,30,15.57,15.65,15.56,15.62,245
20140301|2013-12-30 08:00,30,15.64,15.7,15.6,15.6,751
20140301|2013-12-30 08:30,30,15.6,15.69,15.53,15.65,1065
20140301|2013-12-30 09:00,30,15.65,15.7,15.63,15.66,844
20140301|2013-12-30 09:30,30,15.7,15.75,15.67,15.75,505
20140301|2013-12-30 10:00,30,15.72,15.72,15.64,15.65,757
20140301|2013-12-30 10:30,30,15.65,15.72,15.64,15.7,387
20140301|2013-12-30 11:00,30,15.7,15.75,15.66,15.68,124
20140301|2013-12-30 11:30,30,15.67,15.73,15.65,15.72,185
20140301|2013-12-30 12:00,30,15.72,15.8,15.67,15.76,1383
20140301|2013-12-30 12:30,30,15.76,15.85,15.75,15.85,985
20140301|2013-12-30 13:00,30,15.81,15.85,15.8,15.82,231
20140301|2013-12-30 13:30,30,15.83,15.85,15.8,15.81,205
20140301|2013-12-30 14:00,30,15.8,15.85,15.8,15.83,120
20140301|2013-12-30 14:30,30,15.85,15.85,15.75,15.77,837
20140301|2013-12-30 15:00,30,15.78,15.8,15.75,15.8,2524
20140301|2013-12-30 15:30,31,15.7,15.76,15.7,15.74,135
20140301|2013-12-30 16:00,31,15.73,15.75,15.71,15.75,50
20140301|2013-12-31 02:00,31,15.72,15.72,15.72,15.72,8
20140301|2013-12-31 02:30,31,15.72,15.72,15.72,15.72,20
20140301|2013-12-31 06:00,31,15.7,15.7,15.64,15.64,54
20140301|2013-12-31 06:30,31,15.64,15.64,15.64,15.64,5
20140301|2013-12-31 07:00,31,15.64,15.67,15.62,15.62,268
20140301|2013-12-31 07:30,31,15.63,15.68,15.63,15.68,239
20140301|2013-12-31 08:00,31,15.67,15.68,15.61,15.65,283
20140301|2013-12-31 08:30,31,15.65,15.7,15.6,15.63,765
20140301|2013-12-31 09:00,31,15.65,15.7,15.6,15.67,573
20140301|2013-12-31 09:30,31,15.67,15.7,15.65,15.66,402
20140301|2013-12-31 10:00,31,15.66,15.68,15.55,15.58,1456
20140301|2013-12-31 10:30,31,15.57,15.65,15.55,15.65,1105
20140301|2013-12-31 11:00,31,15.63,15.65,15.6,15.63,356
20140301|2013-12-31 11:30,31,15.62,15.7,15.6,15.65,1373
20140301|2013-12-31 12:00,31,15.65,15.72,15.65,15.65,851
20140301|2013-12-31 12:30,31,15.65,15.7,15.65,15.65,1286
20140301|2013-12-31 13:00,31,15.65,15.73,15.65,15.7,1053
20140301|2013-12-31 13:30,31,15.73,15.77,15.7,15.7,637
20140301|2013-12-31 14:00,31,15.7,15.75,15.65,15.68,1215
20140301|2013-12-31 14:30,31,15.65,15.7,15.53,15.6,3256
20140301|2013-12-31 15:00,31,15.6,15.6,15.54,15.6,2575
20140301|2014-01-02 03:00,2,15.6,15.6,15.6,15.6,1
20140301|2014-01-02 03:30,2,15.6,15.75,15.6,15.75,86
20140301|2014-01-02 04:00,2,15.65,15.68,15.65,15.66,55
20140301|2014-01-02 04:30,2,15.69,15.7,15.65,15.68,26
20140301|2014-01-02 05:00,2,15.7,15.7,15.65,15.65,98
20140301|2014-01-02 05:30,2,15.61,15.62,15.6,15.6,65
20140301|2014-01-02 06:00,2,15.6,15.63,15.6,15.63,30
20140301|2014-01-02 06:30,2,15.62,15.62,15.62,15.62,7
20140301|2014-01-02 07:00,2,15.63,15.69,15.62,15.68,280
20140301|2014-01-02 07:30,2,15.65,15.7,15.6,15.69,226
20140301|2014-01-02 08:00,2,15.68,15.7,15.65,15.68,273
20140301|2014-01-02 08:30,2,15.7,15.78,15.6,15.66,2317
20140301|2014-01-02 09:00,2,15.68,15.8,15.64,15.72,1653
20140301|2014-01-02 09:30,2,15.74,15.77,15.65,15.68,1376
20140301|2014-01-02 10:00,2,15.67,15.7,15.65,15.68,284
20140301|2014-01-02 10:30,2,15.67,15.84,15.67,15.8,992
20140301|2014-01-02 11:00,2,15.8,15.82,15.77,15.78,452
20140301|2014-01-02 11:30,2,15.78,15.82,15.73,15.79,354
20140301|2014-01-02 12:00,2,15.77,15.79,15.7,15.75,321
20140301|2014-01-02 12:30,2,15.75,15.79,15.66,15.68,418
20140301|2014-01-02 13:00,2,15.68,15.78,15.66,15.77,710
20140301|2014-01-02 13:30,2,15.77,15.8,15.73,15.75,449
20140301|2014-01-02 14:00,2,15.75,15.8,15.7,15.75,442
20140301|2014-01-02 14:30,2,15.75,15.8,15.74,15.8,659
20140301|2014-01-02 15:00,2,15.75,15.9,15.75,15.9,4932
20140301|2014-01-02 15:30,3,15.9,15.9,15.85,15.85,109
20140301|2014-01-02 16:00,3,15.85,15.9,15.85,15.85,22
20140301|2014-01-03 02:00,3,15.9,15.9,15.9,15.9,2
20140301|2014-01-03 02:30,3,15.85,15.85,15.85,15.85,3
20140301|2014-01-03 03:00,3,15.85,15.86,15.8,15.8,99
20140301|2014-01-03 03:30,3,15.81,15.82,15.81,15.82,10
20140301|2014-01-03 04:00,3,15.82,15.82,15.81,15.81,7
20140301|2014-01-03 04:30,3,15.8,15.8,15.79,15.8,23
20140301|2014-01-03 05:00,3,15.75,15.8,15.75,15.75,15
20140301|2014-01-03 05:30,3,15.8,15.8,15.8,15.8,1
20140301|2014-01-03 06:00,3,15.78,15.78,15.75,15.77,18
20140301|2014-01-03 06:30,3,15.77,15.77,15.77,15.77,41
20140301|2014-01-03 07:00,3,15.8,15.8,15.76,15.79,280
20140301|2014-01-03 07:30,3,15.78,15.79,15.78,15.78,43
20140301|2014-01-03 08:00,3,15.78,15.8,15.78,15.78,128
20140301|2014-01-03 08:30,3,15.78,15.83,15.7,15.75,1041
20140301|2014-01-03 09:00,3,15.72,15.8,15.7,15.78,773
20140301|2014-01-03 09:30,3,15.78,15.8,15.68,15.78,1009
20140301|2014-01-03 10:00,3,15.75,15.78,15.7,15.77,415
20140301|2014-01-03 10:30,3,15.77,15.83,15.75,15.81,373
20140301|2014-01-03 11:00,3,15.83,15.86,15.8,15.83,348
20140301|2014-01-03 11:30,3,15.83,15.85,15.8,15.83,117
20140301|2014-01-03 12:00,3,15.83,15.85,15.81,15.82,357
20140301|2014-01-03 12:30,3,15.85,15.89,15.8,15.83,500
20140301|2014-01-03 13:00,3,15.83,15.85,15.8,15.82,254
20140301|2014-01-03 13:30,3,15.8,15.82,15.72,15.74,624
20140301|2014-01-03 14:00,3,15.71,15.74,15.65,15.65,610
20140301|2014-01-03 14:30,3,15.65,15.8,15.6,15.77,1599
20140301|2014-01-03 15:00,3,15.75,15.86,15.75,15.75,6164
20140301|2014-01-06 02:00,6,15.65,15.65,15.6,15.6,139
20140301|2014-01-06 02:30,6,15.55,15.65,15.55,15.65,124
20140301|2014-01-06 03:00,6,15.59,15.59,15.45,15.5,120
20140301|2014-01-06 03:30,6,15.45,15.45,15.4,15.4,101
20140301|2014-01-06 04:00,6,15.4,15.43,15.4,15.4,6
20140301|2014-01-06 04:30,6,15.4,15.45,15.36,15.41,82
20140301|2014-01-06 05:00,6,15.42,15.43,15.35,15.41,174
20140301|2014-01-06 05:30,6,15.41,15.43,15.39,15.42,33
20140301|2014-01-06 06:00,6,15.44,15.47,15.4,15.47,69
20140301|2014-01-06 06:30,6,15.47,15.52,15.43,15.52,79
20140301|2014-01-06 07:00,6,15.52,15.54,15.48,15.54,191
20140301|2014-01-06 07:30,6,15.53,15.55,15.52,15.54,101
20140301|2014-01-06 08:00,6,15.53,15.53,15.45,15.5,485
20140301|2014-01-06 08:30,6,15.45,15.68,15.45,15.6,5076
20140301|2014-01-06 09:00,6,15.6,15.66,15.53,15.55,1487
20140301|2014-01-06 09:30,6,15.53,15.64,15.5,15.6,1155
20140301|2014-01-06 10:00,6,15.62,15.69,15.55,15.62,920
20140301|2014-01-06 10:30,6,15.6,15.65,15.5,15.54,655
20140301|2014-01-06 11:00,6,15.53,15.54,15.45,15.52,497
20140301|2014-01-06 11:30,6,15.52,15.57,15.5,15.52,649
20140301|2014-01-06 12:00,6,15.53,15.57,15.5,15.53,306
20140301|2014-01-06 12:30,6,15.54,15.58,15.4,15.45,1089
20140301|2014-01-06 13:00,6,15.45,15.48,15.4,15.45,523
20140301|2014-01-06 13:30,6,15.45,15.5,15.4,15.45,624
20140301|2014-01-06 14:00,6,15.48,15.57,15.45,15.5,1603
20140301|2014-01-06 14:30,6,15.53,15.65,15.5,15.62,1499
20140301|2014-01-06 15:00,6,15.65,15.65,15.5,15.5,3355
20140301|2014-01-06 15:30,7,15.52,15.53,15.47,15.49,957
20140301|2014-01-06 16:00,7,15.5,15.5,15.49,15.5,103
20140301|2014-01-07 02:00,7,15.5,15.5,15.5,15.5,15
20140301|2014-01-07 02:30,7,15.45,15.45,15.45,15.45,3
20140301|2014-01-07 03:00,7,15.47,15.47,15.47,15.47,1
20140301|2014-01-07 04:00,7,15.44,15.44,15.41,15.42,13
20140301|2014-01-07 05:00,7,15.4,15.4,15.4,15.4,10
20140301|2014-01-07 06:30,7,15.4,15.4,15.38,15.4,32
20140301|2014-01-07 07:00,7,15.4,15.4,15.38,15.4,71
20140301|2014-01-07 07:30,7,15.38,15.43,15.35,15.4,392
20140301|2014-01-07 08:00,7,15.4,15.42,15.38,15.4,307
20140301|2014-01-07 08:30,7,15.45,15.45,15.3,15.35,2408
20140301|2014-01-07 09:00,7,15.35,15.4,15.3,15.35,2362
20140301|2014-01-07 09:30,7,15.34,15.35,15.25,15.3,1728
20140301|2014-01-07 10:00,7,15.27,15.3,15.25,15.3,932
20140301|2014-01-07 10:30,7,15.25,15.3,15.25,15.3,427
20140301|2014-01-07 11:00,7,15.25,15.3,15.25,15.27,116
20140301|2014-01-07 11:30,7,15.3,15.3,15.25,15.3,130
20140301|2014-01-07 12:00,7,15.25,15.3,15.25,15.27,877
20140301|2014-01-07 12:30,7,15.28,15.35,15.27,15.35,575
20140301|2014-01-07 13:00,7,15.33,15.35,15.25,15.3,840
20140301|2014-01-07 13:30,7,15.28,15.3,15.26,15.3,44
20140301|2014-01-07 14:00,7,15.3,15.3,15.26,15.3,75
20140301|2014-01-07 14:30,7,15.25,15.31,15.2,15.25,1925
20140301|2014-01-07 15:00,7,15.3,15.35,15.25,15.25,5324
20140301|2014-01-07 15:30,8,15.26,15.28,15.23,15.26,267
20140301|2014-01-07 16:00,8,15.26,15.26,15.24,15.24,79
20140301|2014-01-08 02:00,8,15.3,15.31,15.27,15.3,58
20140301|2014-01-08 02:30,8,15.32,15.32,15.32,15.32,5
20140301|2014-01-08 03:00,8,15.29,15.29,15.29,15.29,21
20140301|2014-01-08 03:30,8,15.29,15.29,15.29,15.29,10
20140301|2014-01-08 04:00,8,15.33,15.33,15.25,15.31,22
20140301|2014-01-08 04:30,8,15.3,15.33,15.3,15.33,12
20140301|2014-01-08 06:00,8,15.33,15.33,15.3,15.3,163
20140301|2014-01-08 06:30,8,15.32,15.32,15.28,15.28,140
20140301|2014-01-08 07:00,8,15.3,15.34,15.28,15.32,493
20140301|2014-01-08 07:30,8,15.31,15.32,15.28,15.3,68
20140301|2014-01-08 08:00,8,15.3,15.3,15.25,15.3,229
20140301|2014-01-08 08:30,8,15.3,15.35,15.24,15.3,2234
20140301|2014-01-08 09:00,8,15.3,15.33,15.2,15.21,1220
20140301|2014-01-08 09:30,8,15.2,15.24,15.15,15.24,807
20140301|2014-01-08 10:00,8,15.2,15.3,15.2,15.25,638
20140301|2014-01-08 10:30,8,15.28,15.28,15.2,15.2,166
20140301|2014-01-08 11:00,8,15.2,15.25,15.2,15.24,112
20140301|2014-01-08 11:30,8,15.2,15.25,15.2,15.2,272
20140301|2014-01-08 12:00,8,15.23,15.28,15.2,15.2,678
20140301|2014-01-08 12:30,8,15.23,15.3,15.2,15.26,805
20140301|2014-01-08 13:00,8,15.29,15.32,15.25,15.3,1647
20140301|2014-01-08 13:30,8,15.3,15.32,15.25,15.27,317
20140301|2014-01-08 14:00,8,15.3,15.35,15.25,15.32,872
20140301|2014-01-08 14:30,8,15.33,15.34,15.25,15.27,515
20140301|2014-01-08 15:00,8,15.3,15.3,15.2,15.2,2658
20140301|2014-01-08 15:30,9,15.25,15.25,15.19,15.23,393
20140301|2014-01-08 16:00,9,15.23,15.23,15.23,15.23,35
20140301|2014-01-09 02:00,9,15.26,15.26,15.24,15.24,17
20140301|2014-01-09 02:30,9,15.25,15.26,15.25,15.26,2
20140301|2014-01-09 03:00,9,15.25,15.25,15.19,15.19,39
20140301|2014-01-09 03:30,9,15.2,15.25,15.19,15.21,50
20140301|2014-01-09 04:00,9,15.19,15.2,15.15,15.15,41
20140301|2014-01-09 04:30,9,15.17,15.17,15.17,15.17,4
20140301|2014-01-09 05:00,9,15.17,15.17,15.17,15.17,10
20140301|2014-01-09 05:30,9,15.15,15.15,15.15,15.15,2
20140301|2014-01-09 06:00,9,15.15,15.15,15.14,15.15,19
20140301|2014-01-09 06:30,9,15.16,15.17,15.15,15.15,229
20140301|2014-01-09 07:00,9,15.2,15.2,15.2,15.2,5
20140301|2014-01-09 07:30,9,15.2,15.2,15.15,15.18,134
20140301|2014-01-09 08:30,9,15.17,15.25,15.17,15.21,750
20140301|2014-01-09 09:00,9,15.2,15.26,15.17,15.23,1500
20140301|2014-01-09 09:30,9,15.25,15.3,15.2,15.23,1139
20140301|2014-01-09 10:00,9,15.25,15.3,15.2,15.27,1200
20140301|2014-01-09 10:30,9,15.3,15.3,15.2,15.25,982
20140301|2014-01-09 11:00,9,15.25,15.3,15.2,15.2,441
20140301|2014-01-09 11:30,9,15.21,15.3,15.18,15.22,1923
20140301|2014-01-09 12:00,9,15.25,15.25,15.2,15.2,439
20140301|2014-01-09 12:30,9,15.24,15.28,15.2,15.26,534
20140301|2014-01-09 13:00,9,15.3,15.35,15.25,15.28,1208
20140301|2014-01-09 13:30,9,15.3,15.35,15.25,15.33,902
20140301|2014-01-09 14:00,9,15.3,15.35,15.25,15.25,561
20140301|2014-01-09 14:30,9,15.28,15.4,15.25,15.4,2497
20140301|2014-01-09 15:00,9,15.35,15.4,15.28,15.3,5123
20140301|2014-01-09 15:30,10,15.35,15.37,15.32,15.32,431
20140301|2014-01-09 16:00,10,15.35,15.35,15.35,15.35,42
20140301|2014-01-10 02:00,10,15.37,15.37,15.3,15.3,22
20140301|2014-01-10 02:30,10,15.28,15.28,15.28,15.28,1
20140301|2014-01-10 03:30,10,15.25,15.25,15.19,15.2,52
20140301|2014-01-10 04:30,10,15.25,15.25,15.2,15.2,3
20140301|2014-01-10 05:00,10,15.2,15.2,15.18,15.18,4
20140301|2014-01-10 05:30,10,15.18,15.2,15.18,15.2,4
20140301|2014-01-10 06:00,10,15.2,15.2,15.15,15.15,66
20140301|2014-01-10 06:30,10,15.18,15.22,15.15,15.18,246
20140301|2014-01-10 07:00,10,15.22,15.23,15.15,15.17,623
20140301|2014-01-10 07:30,10,15.2,15.34,15.16,15.22,923
20140301|2014-01-10 08:00,10,15.22,15.3,15.21,15.21,417
20140301|2014-01-10 08:30,10,15.25,15.3,15.2,15.26,531
20140301|2014-01-10 09:00,10,15.26,15.39,15.25,15.29,2305
20140301|2014-01-10 09:30,10,15.25,15.35,15.25,15.26,1128
20140301|2014-01-10 10:00,10,15.28,15.3,15.2,15.26,1324
20140301|2014-01-10 10:30,10,15.28,15.3,15.2,15.25,454
20140301|2014-01-10 11:00,10,15.25,15.29,15.15,15.15,437
20140301|2014-01-10 11:30,10,15.15,15.2,15.15,15.17,501
20140301|2014-01-10 12:00,10,15.19,15.2,15.1,15.1,407
20140301|2014-01-10 12:30,10,15.15,15.18,15.09,15.18,1139
20140301|2014-01-10 13:00,10,15.15,15.19,15.1,15.19,190
20140301|2014-01-10 13:30,10,15.15,15.18,15.1,15.14,214
20140301|2014-01-10 14:00,10,15.1,15.15,15.05,15.09,607
20140301|2014-01-10 14:30,10,15.09,15.15,15.05,15.1,2635
20140301|2014-01-10 15:00,10,15.15,15.2,15.1,15.15,5490
20140301|2014-01-13 02:00,13,15.2,15.2,15.13,15.15,194
20140301|2014-01-13 02:30,13,15.17,15.17,15.17,15.17,10
20140301|2014-01-13 03:00,13,15.2,15.2,15.16,15.16,110
20140301|2014-01-13 04:30,13,15.15,15.18,15.15,15.18,12
20140301|2014-01-13 05:00,13,15.18,15.2,15.17,15.2,7
20140301|2014-01-13 05:30,13,15.17,15.22,15.17,15.22,77
20140301|2014-01-13 06:00,13,15.2,15.24,15.2,15.2,286
20140301|2014-01-13 06:30,13,15.2,15.2,15.16,15.19,33
20140301|2014-01-13 07:30,13,15.19,15.2,15.15,15.19,65
20140301|2014-01-13 08:00,13,15.19,15.23,15.15,15.16,516
20140301|2014-01-13 08:30,13,15.18,15.25,15.12,15.2,1776
20140301|2014-01-13 09:00,13,15.2,15.2,15.1,15.16,1998
20140301|2014-01-13 09:30,13,15.14,15.19,15.1,15.17,1490
20140301|2014-01-13 10:00,13,15.17,15.18,15.1,15.12,1162
20140301|2014-01-13 10:30,13,15.12,15.15,15.05,15.13,1755
20140301|2014-01-13 11:00,13,15.13,15.15,15.05,15.13,2287
20140301|2014-01-13 11:30,13,15.14,15.3,15.1,15.26,5888
20140301|2014-01-13 12:00,13,15.26,15.37,15.25,15.33,2432
20140301|2014-01-13 12:30,13,15.3,15.37,15.3,15.3,538
20140301|2014-01-13 13:00,13,15.3,15.37,15.28,15.31,1072
20140301|2014-01-13 13:30,13,15.34,15.54,15.3,15.5,1819
20140301|2014-01-13 14:00,13,15.5,15.68,15.49,15.6,3933
20140301|2014-01-13 14:30,13,15.55,15.72,15.5,15.54,1905
20140301|2014-01-13 15:00,13,15.5,15.55,15.35,15.35,6944
20140301|2014-01-13 15:30,14,15.4,15.41,15.39,15.41,267
20140301|2014-01-13 16:00,14,15.41,15.41,15.4,15.4,26
20140301|2014-01-14 02:00,14,15.43,15.43,15.38,15.38,37
20140301|2014-01-14 02:30,14,15.37,15.37,15.3,15.3,134
20140301|2014-01-14 03:00,14,15.33,15.35,15.3,15.35,34
20140301|2014-01-14 03:30,14,15.34,15.34,15.31,15.34,8
20140301|2014-01-14 04:00,14,15.35,15.4,15.35,15.4,40
20140301|2014-01-14 04:30,14,15.34,15.34,15.34,15.34,3
20140301|2014-01-14 05:30,14,15.35,15.35,15.34,15.34,6
20140301|2014-01-14 06:00,14,15.34,15.4,15.34,15.36,34
20140301|2014-01-14 06:30,14,15.35,15.35,15.31,15.33,76
20140301|2014-01-14 07:00,14,15.35,15.35,15.33,15.34,48
20140301|2014-01-14 07:30,14,15.34,15.35,15.28,15.3,165
20140301|2014-01-14 08:00,14,15.3,15.34,15.3,15.3,68
20140301|2014-01-14 08:30,14,15.35,15.35,15.22,15.3,2223
20140301|2014-01-14 09:00,14,15.3,15.3,15.2,15.24,1553
20140301|2014-01-14 09:30,14,15.23,15.25,15.13,15.15,1094
20140301|2014-01-14 10:00,14,15.13,15.2,15.1,15.13,1384
20140301|2014-01-14 10:30,14,15.15,15.18,15.13,15.15,1307
20140301|2014-01-14 11:00,14,15.15,15.17,15.1,15.14,769
20140301|2014-01-14 11:30,14,15.14,15.18,15.1,15.15,957
20140301|2014-01-14 12:00,14,15.15,15.19,15.12,15.16,544
20140301|2014-01-14 12:30,14,15.18,15.2,15.15,15.15,159
20140301|2014-01-14 13:00,14,15.18,15.2,15.13,15.14,885
20140301|2014-01-14 13:30,14,15.1,15.17,15.1,15.17,796
20140301|2014-01-14 14:00,14,15.15,15.17,15.1,15.1,734
20140301|2014-01-14 14:30,14,15.1,15.15,15.05,15.1,1583
20140301|2014-01-14 15:00,14,15.05,15.2,15.05,15.1,6607
20140301|2014-01-14 15:30,15,15.12,15.15,15.12,15.14,157
20140301|2014-01-14 16:00,15,15.15,15.15,15.11,15.11,111
20140301|2014-01-15 02:00,15,15.12,15.15,15.1,15.1,380
20140301|2014-01-15 02:30,15,15.08,15.1,15.07,15.1,6
20140301|2014-01-15 03:00,15,15.1,15.1,15.07,15.07,13
20140301|2014-01-15 04:00,15,15.1,15.1,15.05,15.05,3
20140301|2014-01-15 05:00,15,15.06,15.1,15.05,15.07,4
20140301|2014-01-15 05:30,15,15.09,15.09,15.08,15.08,8
20140301|2014-01-15 06:00,15,15.08,15.09,15.07,15.08,20
20140301|2014-01-15 06:30,15,15.08,15.11,15.08,15.11,62
20140301|2014-01-15 07:00,15,15.13,15.15,15.05,15.09,183
20140301|2014-01-15 07:30,15,15.1,15.12,15.1,15.1,97
20140301|2014-01-15 08:00,15,15.12,15.13,15.09,15.11,452
20140301|2014-01-15 08:30,15,15.11,15.17,15.05,15.15,1143
20140301|2014-01-15 09:00,15,15.14,15.15,15.05,15.14,2250
20140301|2014-01-15 09:30,15,15.12,15.2,15.1,15.18,1581
20140301|2014-01-15 10:00,15,15.15,15.2,15.1,15.18,1490
20140301|2014-01-15 10:30,15,15.15,15.31,15.15,15.28,3142
20140301|2014-01-15 11:00,15,15.25,15.3,15.2,15.25,2266
20140301|2014-01-15 11:30,15,15.2,15.3,15.2,15.2,1185
20140301|2014-01-15 12:00,15,15.25,15.35,15.2,15.31,633
20140301|2014-01-15 12:30,15,15.35,15.39,15.3,15.3,751
20140301|2014-01-15 13:00,15,15.34,15.35,15.25,15.29,2166
20140301|2014-01-15 13:30,15,15.3,15.3,15.25,15.27,510
20140301|2014-01-15 14:00,15,15.3,15.35,15.25,15.28,713
20140301|2014-01-15 14:30,15,15.3,15.3,15.2,15.25,1377
20140301|2014-01-15 15:00,15,15.25,15.25,15.1,15.1,5110
20140301|2014-01-15 15:30,16,15.1,15.15,15.1,15.15,335
20140301|2014-01-15 16:00,16,15.15,15.15,15.13,15.13,25
20140301|2014-01-16 02:00,16,15.1,15.2,15.1,15.2,116
20140301|2014-01-16 03:00,16,15.17,15.17,15.15,15.17,10
20140301|2014-01-16 04:00,16,15.15,15.17,15.15,15.17,10
20140301|2014-01-16 04:30,16,15.2,15.2,15.2,15.2,1
20140301|2014-01-16 05:30,16,15.2,15.2,15.2,15.2,50
20140301|2014-01-16 06:00,16,15.17,15.17,15.15,15.15,5
20140301|2014-01-16 06:30,16,15.17,15.22,15.16,15.2,144
20140301|2014-01-16 07:00,16,15.2,15.22,15.15,15.21,162
20140301|2014-01-16 07:30,16,15.2,15.22,15.19,15.19,191
20140301|2014-01-16 08:00,16,15.19,15.22,15.18,15.2,213
20140301|2014-01-16 08:30,16,15.2,15.2,15.13,15.18,1535
20140301|2014-01-16 09:00,16,15.18,15.2,15.15,15.2,810
20140301|2014-01-16 09:30,16,15.2,15.32,15.2,15.28,1640
20140301|2014-01-16 10:00,16,15.28,15.3,15.16,15.18,2606
20140301|2014-01-16 10:30,16,15.15,15.2,15.05,15.15,3370
20140301|2014-01-16 11:00,16,15.12,15.2,15.1,15.14,1875
20140301|2014-01-16 11:30,16,15.15,15.2,15.13,15.2,228
20140301|2014-01-16 12:00,16,15.16,15.2,15.09,15.1,755
20140301|2014-01-16 12:30,16,15.1,15.25,15.1,15.2,1348
20140301|2014-01-16 13:00,16,15.23,15.28,15.2,15.23,770
20140301|2014-01-16 13:30,16,15.25,15.25,15.15,15.2,786
20140301|2014-01-16 14:00,16,15.2,15.25,15.17,15.23,1543
20140301|2014-01-16 14:30,16,15.25,15.26,15.15,15.18,975
20140301|2014-01-16 15:00,16,15.2,15.25,15.15,15.2,3506
20140301|2014-01-16 15:30,17,15.25,15.25,15.22,15.24,21
20140301|2014-01-16 16:00,17,15.23,15.24,15.23,15.24,10
20140301|2014-01-17 02:00,17,15.25,15.27,15.22,15.24,86
20140301|2014-01-17 03:00,17,15.25,15.25,15.2,15.2,89
20140301|2014-01-17 03:30,17,15.19,15.2,15.18,15.18,7
20140301|2014-01-17 04:00,17,15.15,15.16,15.15,15.15,72
20140301|2014-01-17 05:00,17,15.2,15.2,15.15,15.17,3
20140301|2014-01-17 05:30,17,15.15,15.15,15.15,15.15,56
20140301|2014-01-17 06:00,17,15.15,15.15,15.13,15.13,65
20140301|2014-01-17 06:30,17,15.12,15.22,15.12,15.22,136
20140301|2014-01-17 07:00,17,15.2,15.23,15.15,15.2,319
20140301|2014-01-17 07:30,17,15.2,15.25,15.19,15.19,586
20140301|2014-01-17 08:00,17,15.19,15.25,15.19,15.22,285
20140301|2014-01-17 08:30,17,15.22,15.25,15.1,15.18,901
20140301|2014-01-17 09:00,17,15.2,15.25,15.12,15.14,690
20140301|2014-01-17 09:30,17,15.13,15.15,15.05,15.05,1964
20140301|2014-01-17 10:00,17,15.09,15.15,15.05,15.1,743
20140301|2014-01-17 10:30,17,15.1,15.15,15.05,15.09,1949
20140301|2014-01-17 11:00,17,15.09,15.15,15.05,15.11,785
20140301|2014-01-17 11:30,17,15.12,15.15,15.1,15.15,525
20140301|2014-01-17 12:00,17,15.12,15.28,15.1,15.23,1727
20140301|2014-01-17 12:30,17,15.25,15.3,15.24,15.25,596
20140301|2014-01-17 13:00,17,15.24,15.25,15.2,15.24,612
20140301|2014-01-17 13:30,17,15.24,15.3,15.2,15.26,518
20140301|2014-01-17 14:00,17,15.27,15.32,15.2,15.3,1740
20140301|2014-01-17 14:30,17,15.3,15.35,15.25,15.28,1725
20140301|2014-01-17 15:00,17,15.25,15.31,15.2,15.25,5810
20140301|2014-01-20 02:00,20,15.15,15.2,15.15,15.2,4
20140301|2014-01-20 02:30,20,15.22,15.24,15.15,15.15,6
20140301|2014-01-20 03:00,20,15.2,15.2,15.15,15.15,8
20140301|2014-01-20 04:00,20,15.15,15.18,15.15,15.15,20
20140301|2014-01-20 04:30,20,15.15,15.15,15.15,15.15,20
20140301|2014-01-20 05:00,20,15.1,15.15,15.1,15.15,4
20140301|2014-01-20 05:30,20,15.18,15.18,15.18,15.18,5
20140301|2014-01-20 06:00,20,15.2,15.2,15.18,15.18,2
20140301|2014-01-20 06:30,20,15.18,15.2,15.18,15.2,8
20140301|2014-01-20 07:00,20,15.2,15.2,15.15,15.15,37
20140301|2014-01-20 07:30,20,15.2,15.2,15.15,15.15,30
20140301|2014-01-20 08:00,20,15.2,15.2,15.18,15.18,12
20140301|2014-01-20 08:30,20,15.19,15.19,15.15,15.15,38
20140301|2014-01-20 09:00,20,15.15,15.19,15.13,15.15,165
20140301|2014-01-20 09:30,20,15.15,15.2,15.14,15.17,72
20140301|2014-01-20 10:00,20,15.17,15.17,15,15.05,364
20140301|2014-01-21 02:00,21,15.05,15.1,15.05,15.1,47
20140301|2014-01-21 02:30,21,15.05,15.1,15.02,15.1,118
20140301|2014-01-21 03:00,21,15.05,15.07,15,15.07,77
20140301|2014-01-21 04:00,21,15.07,15.07,15.05,15.05,22
20140301|2014-01-21 04:30,21,15.07,15.07,15.07,15.07,1
20140301|2014-01-21 05:30,21,15.07,15.1,15.07,15.07,20
20140301|2014-01-21 06:00,21,15.08,15.12,15.05,15.12,104
20140301|2014-01-21 06:30,21,15.1,15.13,15.08,15.13,209
20140301|2014-01-21 07:00,21,15.14,15.15,15.09,15.15,456
20140301|2014-01-21 07:30,21,15.15,15.15,15.1,15.1,252
20140301|2014-01-21 08:00,21,15.1,15.15,15.1,15.14,378
20140301|2014-01-21 08:30,21,15.15,15.2,15.08,15.1,2886
20140301|2014-01-21 09:00,21,15.05,15.15,15.05,15.13,2030
20140301|2014-01-21 09:30,21,15.15,15.25,15.1,15.2,1889
20140301|2014-01-21 10:00,21,15.2,15.35,15.19,15.25,1622
20140301|2014-01-21 10:30,21,15.25,15.29,15.2,15.25,1622
20140301|2014-01-21 11:00,21,15.25,15.3,15.2,15.2,852
20140301|2014-01-21 11:30,21,15.23,15.25,15.18,15.22,547
20140301|2014-01-21 12:00,21,15.23,15.25,15.15,15.19,178
20140301|2014-01-21 12:30,21,15.17,15.19,15.1,15.18,634
20140301|2014-01-21 13:00,21,15.16,15.17,15.1,15.15,770
20140301|2014-01-21 13:30,21,15.15,15.2,15.1,15.13,1289
20140301|2014-01-21 14:00,21,15.15,15.17,15.12,15.14,1247
20140301|2014-01-21 14:30,21,15.12,15.15,15.05,15.08,1072
20140301|2014-01-21 15:00,21,15.05,15.1,14.95,15.1,8003
20140301|2014-01-21 15:30,22,15.1,15.1,15.03,15.07,345
20140301|2014-01-21 16:00,22,15.05,15.09,15.04,15.09,438
20140301|2014-01-22 02:00,22,15.05,15.05,14.95,14.95,42
20140301|2014-01-22 02:30,22,14.99,15.04,14.99,15.04,32
20140301|2014-01-22 03:00,22,15.05,15.05,15.05,15.05,3
20140301|2014-01-22 03:30,22,15.05,15.05,15.04,15.05,55
20140301|2014-01-22 04:00,22,15.1,15.1,15.05,15.1,9
20140301|2014-01-22 04:30,22,15.1,15.17,15.05,15.14,148
20140301|2014-01-22 05:00,22,15.14,15.15,15.12,15.15,94
20140301|2014-01-22 05:30,22,15.11,15.13,15.11,15.13,10
20140301|2014-01-22 06:00,22,15.11,15.12,15.07,15.07,37
20140301|2014-01-22 06:30,22,15.1,15.12,15.1,15.12,7
20140301|2014-01-22 07:00,22,15.14,15.15,15.06,15.06,132
20140301|2014-01-22 07:30,22,15.07,15.07,14.95,14.97,1079
20140301|2014-01-22 08:00,22,14.95,14.97,14.83,14.9,1794
20140301|2014-01-22 08:30,22,14.85,14.95,14.85,14.9,1476
20140301|2014-01-22 09:00,22,14.9,15,14.85,14.9,1678
20140301|2014-01-22 09:30,22,14.9,15,14.9,14.95,978
20140301|2014-01-22 10:00,22,14.95,15,14.95,14.98,458
20140301|2014-01-22 10:30,22,15,15.05,14.95,15,1684
20140301|2014-01-22 11:00,22,15.05,15.05,14.95,14.95,1197
20140301|2014-01-22 11:30,22,14.97,15,14.9,14.9,948
20140301|2014-01-22 12:00,22,14.92,14.95,14.88,14.9,1842
20140301|2014-01-22 12:30,22,14.9,14.95,14.88,14.94,897
20140301|2014-01-22 13:00,22,14.91,14.95,14.85,14.85,1232
20140301|2014-01-22 13:30,22,14.9,14.95,14.8,14.82,1478
20140301|2014-01-22 14:00,22,14.8,14.85,14.75,14.79,1566
20140301|2014-01-22 14:30,22,14.78,14.8,14.75,14.78,2231
20140301|2014-01-22 15:00,22,14.8,14.82,14.75,14.75,4529
20140301|2014-01-22 15:30,23,14.8,14.8,14.75,14.78,229
20140301|2014-01-22 16:00,23,14.78,14.8,14.75,14.79,180
20140301|2014-01-23 02:00,23,14.82,14.85,14.8,14.81,129
20140301|2014-01-23 03:00,23,14.8,14.84,14.8,14.8,22
20140301|2014-01-23 03:30,23,14.8,14.8,14.8,14.8,13
20140301|2014-01-23 04:30,23,14.85,14.85,14.85,14.85,9
20140301|2014-01-23 05:00,23,14.8,14.86,14.8,14.86,24
20140301|2014-01-23 05:30,23,14.85,14.91,14.85,14.91,189
20140301|2014-01-23 06:00,23,14.9,14.95,14.9,14.93,134
20140301|2014-01-23 06:30,23,14.93,14.93,14.85,14.87,75
20140301|2014-01-23 07:00,23,14.9,15,14.87,14.88,2723
20140301|2014-01-23 07:30,23,14.9,15.06,14.9,15.04,1526
20140301|2014-01-23 08:00,23,15.04,15.09,14.97,15.04,2005
20140301|2014-01-23 08:30,23,15,15.2,15,15.18,6533
20140301|2014-01-23 09:00,23,15.17,15.25,15.13,15.22,3842
20140301|2014-01-23 09:30,23,15.2,15.25,15.15,15.2,2431
20140301|2014-01-23 10:00,23,15.21,15.25,15.1,15.17,1850
20140301|2014-01-23 10:30,23,15.2,15.2,15.1,15.18,2380
20140301|2014-01-23 11:00,23,15.18,15.23,15.15,15.23,1535
20140301|2014-01-23 11:30,23,15.2,15.28,15.1,15.15,3651
20140301|2014-01-23 12:00,23,15.15,15.2,15.15,15.15,1782
20140301|2014-01-23 12:30,23,15.15,15.33,15.15,15.31,6518
20140301|2014-01-23 13:00,23,15.3,15.33,15.1,15.1,4859
20140301|2014-01-23 13:30,23,15.1,15.2,15.05,15.1,2146
20140301|2014-01-23 14:00,23,15.07,15.15,15.04,15.06,2872
20140301|2014-01-23 14:30,23,15.06,15.08,14.95,14.99,2590
20140301|2014-01-23 15:00,23,14.98,14.99,14.85,14.95,6924
20140301|2014-01-23 15:30,24,14.93,14.97,14.9,14.97,283
20140301|2014-01-23 16:00,24,14.97,14.97,14.96,14.97,41
20140301|2014-01-24 02:00,24,15,15,15,15,10
20140301|2014-01-24 02:30,24,15.05,15.2,15.05,15.17,444
20140301|2014-01-24 03:00,24,15.2,15.26,15.2,15.21,364
20140301|2014-01-24 03:30,24,15.23,15.25,15.15,15.22,304
20140301|2014-01-24 04:00,24,15.25,15.36,15.2,15.35,315
20140301|2014-01-24 04:30,24,15.35,15.41,15.34,15.39,132
20140301|2014-01-24 05:00,24,15.45,15.55,15.35,15.48,369
20140301|2014-01-24 05:30,24,15.49,15.55,15.35,15.35,196
20140301|2014-01-24 06:00,24,15.34,15.4,15.32,15.36,112
20140301|2014-01-24 06:30,24,15.37,15.37,15.16,15.3,406
20140301|2014-01-24 07:00,24,15.28,15.35,15.15,15.17,563
20140301|2014-01-24 07:30,24,15.17,15.28,15.14,15.22,745
20140301|2014-01-24 08:00,24,15.25,15.35,15.23,15.35,628
20140301|2014-01-24 08:30,24,15.3,15.55,15.3,15.42,7807
20140301|2014-01-24 09:00,24,15.42,15.55,15.4,15.5,4165
20140301|2014-01-24 09:30,24,15.5,15.8,15.5,15.63,7877
20140301|2014-01-24 10:00,24,15.65,15.8,15.49,15.78,6617
20140301|2014-01-24 10:30,24,15.77,15.84,15.43,15.43,4418
20140301|2014-01-24 11:00,24,15.4,15.59,15.4,15.56,3644
20140301|2014-01-24 11:30,24,15.57,15.66,15.53,15.6,1757
20140301|2014-01-24 12:00,24,15.63,15.66,15.49,15.62,2554
20140301|2014-01-24 12:30,24,15.63,15.69,15.55,15.69,1455
20140301|2014-01-24 13:00,24,15.68,15.94,15.67,15.85,4285
20140301|2014-01-24 13:30,24,15.9,15.9,15.79,15.89,2868
20140301|2014-01-24 14:00,24,15.89,16.25,15.85,16.2,6120
20140301|2014-01-24 14:30,24,16.2,16.25,15.85,15.95,11144
20140301|2014-01-24 15:00,24,15.95,16.25,15.9,16.15,11384
20140301|2014-01-27 02:00,27,16,16.05,15.83,15.92,166
20140301|2014-01-27 02:30,27,15.92,15.94,15.8,15.8,411
20140301|2014-01-27 03:00,27,15.8,15.95,15.8,15.85,658
20140301|2014-01-27 03:30,27,15.85,15.87,15.75,15.8,169
20140301|2014-01-27 04:00,27,15.8,15.8,15.7,15.75,121
20140301|2014-01-27 04:30,27,15.75,15.75,15.57,15.6,304
20140301|2014-01-27 05:00,27,15.6,15.65,15.59,15.6,385
20140301|2014-01-27 05:30,27,15.63,15.63,15.5,15.5,456
20140301|2014-01-27 06:00,27,15.52,15.62,15.45,15.58,557
20140301|2014-01-27 06:30,27,15.58,15.82,15.55,15.81,560
20140301|2014-01-27 07:00,27,15.8,15.9,15.75,15.84,1471
20140301|2014-01-27 07:30,27,15.85,15.87,15.79,15.86,1317
20140301|2014-01-27 08:00,27,15.85,15.98,15.85,15.93,661
20140301|2014-01-27 08:30,27,15.9,16.05,15.73,15.9,5716
20140301|2014-01-27 09:00,27,15.95,16.27,15.88,16.25,5784
20140301|2014-01-27 09:30,27,16.23,16.29,15.97,16.05,7660
20140301|2014-01-27 10:00,27,16.05,16.2,16,16.17,3723
20140301|2014-01-27 10:30,27,16.15,16.45,16.15,16.4,5652
20140301|2014-01-27 11:00,27,16.4,16.85,16.4,16.65,7171
20140301|2014-01-27 11:30,27,16.69,16.85,16.5,16.73,5599
20140301|2014-01-27 12:00,27,16.74,16.78,16.22,16.32,5245
20140301|2014-01-27 12:30,27,16.34,16.44,15.95,16.06,3809
20140301|2014-01-27 13:00,27,16.05,16.1,15.95,15.97,4183
20140301|2014-01-27 13:30,27,15.95,15.98,15.65,15.68,3266
20140301|2014-01-27 14:00,27,15.7,15.83,15.6,15.8,2026
20140301|2014-01-27 14:30,27,15.83,16.05,15.65,16,4196
20140301|2014-01-27 15:00,27,16,16.25,16,16.25,6086
20140301|2014-01-27 15:30,28,16.2,16.3,16.2,16.3,124
20140301|2014-01-27 16:00,28,16.3,16.37,16.28,16.35,123
20140301|2014-01-28 02:00,28,16.15,16.15,15.9,16.05,126
20140301|2014-01-28 02:30,28,16.05,16.05,15.85,15.85,84
20140301|2014-01-28 03:00,28,15.85,15.85,15.75,15.75,24
20140301|2014-01-28 03:30,28,15.75,15.8,15.75,15.8,37
20140301|2014-01-28 04:00,28,15.8,15.83,15.75,15.8,29
20140301|2014-01-28 04:30,28,15.8,15.85,15.8,15.85,17
20140301|2014-01-28 05:00,28,15.85,16.01,15.85,16.01,171
20140301|2014-01-28 05:30,28,15.98,16,15.95,15.95,29
20140301|2014-01-28 06:00,28,15.95,16,15.95,16,151
20140301|2014-01-28 06:30,28,16,16.09,16,16.09,257
20140301|2014-01-28 07:00,28,16.09,16.1,15.92,15.92,162
20140301|2014-01-28 07:30,28,15.95,16.17,15.95,16.01,750
20140301|2014-01-28 08:00,28,16.03,16.15,16.03,16.07,466
20140301|2014-01-28 08:30,28,16.1,16.1,15.8,15.84,4760
20140301|2014-01-28 09:00,28,15.83,15.83,15.65,15.71,4497
20140301|2014-01-28 09:30,28,15.7,15.75,15.45,15.59,4782
20140301|2014-01-28 10:00,28,15.6,15.8,15.5,15.74,3877
20140301|2014-01-28 10:30,28,15.72,15.9,15.65,15.7,3125
20140301|2014-01-28 11:00,28,15.7,15.76,15.55,15.75,2287
20140301|2014-01-28 11:30,28,15.7,15.74,15.65,15.7,1522
20140301|2014-01-28 12:00,28,15.69,15.7,15.55,15.6,1485
20140301|2014-01-28 12:30,28,15.57,15.69,15.55,15.6,1749
20140301|2014-01-28 13:00,28,15.64,15.67,15.55,15.58,1143
20140301|2014-01-28 13:30,28,15.55,15.59,15.45,15.5,1268
20140301|2014-01-28 14:00,28,15.5,15.55,15.45,15.45,1797
20140301|2014-01-28 14:30,28,15.45,15.6,15.4,15.53,2570
20140301|2014-01-28 15:00,28,15.55,15.55,15.42,15.54,4332
20140301|2014-01-28 15:30,29,15.54,15.56,15.5,15.54,507
20140301|2014-01-28 16:00,29,15.54,15.54,15.3,15.35,500
20140301|2014-01-29 02:00,29,15.33,15.38,15.2,15.24,173
20140301|2014-01-29 02:30,29,15.2,15.34,15.2,15.31,91
20140301|2014-01-29 03:00,29,15.35,15.5,15.35,15.45,73
20140301|2014-01-29 03:30,29,15.5,15.51,15.45,15.51,31
20140301|2014-01-29 04:00,29,15.5,15.52,15.5,15.52,39
20140301|2014-01-29 04:30,29,15.55,15.6,15.54,15.57,32
20140301|2014-01-29 05:00,29,15.59,15.65,15.57,15.59,69
20140301|2014-01-29 05:30,29,15.63,15.75,15.63,15.65,118
20140301|2014-01-29 06:00,29,15.65,15.66,15.5,15.66,245
20140301|2014-01-29 06:30,29,15.67,15.83,15.65,15.71,818
20140301|2014-01-29 07:00,29,15.7,15.77,15.57,15.75,996
20140301|2014-01-29 07:30,29,15.76,16.15,15.76,15.98,2497
20140301|2014-01-29 08:00,29,16,16.23,16,16.13,1489
20140301|2014-01-29 08:30,29,16.1,16.19,15.89,16.05,7935
20140301|2014-01-29 09:00,29,16.05,16.25,16,16.14,5386
20140301|2014-01-29 09:30,29,16.15,16.15,16,16.08,2952
20140301|2014-01-29 10:00,29,16.05,16.05,15.8,15.88,3822
20140301|2014-01-29 10:30,29,15.86,16,15.8,15.94,1898
20140301|2014-01-29 11:00,29,15.92,16.15,15.85,16.15,2134
20140301|2014-01-29 11:30,29,16.13,16.15,15.95,16.04,2303
20140301|2014-01-29 12:00,29,16.05,16.18,16.03,16.1,2499
20140301|2014-01-29 12:30,29,16.05,16.18,16,16.08,3539
20140301|2014-01-29 13:00,29,16.07,16.28,15.75,15.95,10388
20140301|2014-01-29 13:30,29,15.92,16.25,15.88,16.25,5512
20140301|2014-01-29 14:00,29,16.25,16.5,16.15,16.45,5741
20140301|2014-01-29 14:30,29,16.45,16.55,16.17,16.4,7185
20140301|2014-01-29 15:00,29,16.45,16.45,16.3,16.4,7242
20140301|2014-01-29 15:30,30,16.4,16.43,16.39,16.41,260
20140301|2014-01-29 16:00,30,16.45,16.45,16.35,16.35,458
20140301|2014-01-30 02:00,30,16.3,16.3,16.2,16.3,48
20140301|2014-01-30 02:30,30,16.35,16.35,16.3,16.3,9
20140301|2014-01-30 03:00,30,16.4,16.4,16.4,16.4,1
20140301|2014-01-30 03:30,30,16.29,16.29,16.29,16.29,8
20140301|2014-01-30 04:00,30,16.28,16.3,16.12,16.15,102
20140301|2014-01-30 04:30,30,16.12,16.2,16.05,16.15,420
20140301|2014-01-30 05:00,30,16.15,16.21,16.03,16.05,124
20140301|2014-01-30 05:30,30,16.07,16.15,16.03,16.13,222
20140301|2014-01-30 06:00,30,16.15,16.15,16.1,16.12,16
20140301|2014-01-30 06:30,30,16.13,16.15,16.05,16.07,179
20140301|2014-01-30 07:00,30,16.1,16.18,16.05,16.18,345
20140301|2014-01-30 07:30,30,16.2,16.2,15.95,15.99,1176
20140301|2014-01-30 08:00,30,15.95,16,15.85,15.9,2246
20140301|2014-01-30 08:30,30,15.9,16.21,15.89,16.21,5201
20140301|2014-01-30 09:00,30,16.21,16.34,16.07,16.14,5157
20140301|2014-01-30 09:30,30,16.11,16.15,16.03,16.05,5064
20140301|2014-01-30 10:00,30,16.05,16.13,15.9,15.9,2783
20140301|2014-01-30 10:30,30,15.93,15.93,15.72,15.8,4309
20140301|2014-01-30 11:00,30,15.8,15.95,15.8,15.95,1756
20140301|2014-01-30 11:30,30,15.91,15.95,15.8,15.85,1589
20140301|2014-01-30 12:00,30,15.85,15.95,15.84,15.94,873
20140301|2014-01-30 12:30,30,15.93,16.1,15.9,16.07,1926
20140301|2014-01-30 13:00,30,16.07,16.17,16.01,16.04,1797
20140301|2014-01-30 13:30,30,16.01,16.08,15.9,16.05,1282
20140301|2014-01-30 14:00,30,16.05,16.05,15.84,15.98,3715
20140301|2014-01-30 14:30,30,15.95,16.15,15.95,16.1,3396
20140301|2014-01-30 15:00,30,16.14,16.6,16.14,16.6,10755
20140301|2014-01-30 15:30,31,16.45,16.53,16.43,16.46,1447
20140301|2014-01-30 16:00,31,16.48,16.49,16.45,16.46,77
20140301|2014-01-31 02:00,31,16.5,16.6,16.46,16.6,176
20140301|2014-01-31 02:30,31,16.6,16.7,16.55,16.66,186
20140301|2014-01-31 03:00,31,16.65,16.79,16.57,16.74,266
20140301|2014-01-31 03:30,31,16.72,16.95,16.68,16.85,369
20140301|2014-01-31 04:00,31,16.85,17.05,16.84,16.95,198
20140301|2014-01-31 04:30,31,16.95,16.97,16.86,16.93,141
20140301|2014-01-31 05:00,31,16.92,17,16.9,16.95,135
20140301|2014-01-31 05:30,31,16.96,17.32,16.96,17.32,1084
20140301|2014-01-31 06:00,31,17.3,17.3,16.93,16.99,760
20140301|2014-01-31 06:30,31,17,17.06,16.95,17.01,838
20140301|2014-01-31 07:00,31,17,17.65,16.95,17.51,3876
20140301|2014-01-31 07:30,31,17.51,17.55,17.33,17.48,2237
20140301|2014-01-31 08:00,31,17.48,17.52,17.32,17.42,2536
20140301|2014-01-31 08:30,31,17.43,17.45,17,17.3,8751
20140301|2014-01-31 09:00,31,17.3,17.35,17.1,17.21,7819
20140301|2014-01-31 09:30,31,17.24,17.28,16.85,17.03,7876
20140301|2014-01-31 10:00,31,17.03,17.08,16.72,16.72,5461
20140301|2014-01-31 10:30,31,16.72,16.88,16.72,16.75,2170
20140301|2014-01-31 11:00,31,16.75,16.83,16.69,16.8,1690
20140301|2014-01-31 11:30,31,16.77,16.95,16.75,16.79,2174
20140301|2014-01-31 12:00,31,16.79,16.95,16.79,16.9,1272
20140301|2014-01-31 12:30,31,16.94,16.95,16.67,16.72,2663
20140301|2014-01-31 13:00,31,16.7,16.9,16.64,16.82,3437
20140301|2014-01-31 13:30,31,16.84,16.98,16.75,16.96,2357
20140301|2014-01-31 14:00,31,16.95,17.3,16.9,17.25,3768
20140301|2014-01-31 14:30,31,17.26,17.38,17.18,17.2,5953
20140301|2014-01-31 15:00,31,17.25,17.4,17.15,17.35,6398
20140301|2014-02-03 02:00,3,17.32,17.32,17.1,17.3,566
20140301|2014-02-03 02:30,3,17.35,17.35,17.25,17.25,35
20140301|2014-02-03 03:00,3,17.3,17.4,17.3,17.4,12
20140301|2014-02-03 03:30,3,17.45,17.45,17.45,17.45,13
20140301|2014-02-03 04:00,3,17.4,17.5,17.4,17.47,98
20140301|2014-02-03 04:30,3,17.48,17.52,17.48,17.52,38
20140301|2014-02-03 05:00,3,17.55,17.56,17.5,17.55,33
20140301|2014-02-03 05:30,3,17.47,17.47,17.35,17.35,20
20140301|2014-02-03 06:00,3,17.35,17.39,17.3,17.38,121
20140301|2014-02-03 06:30,3,17.3,17.34,17.1,17.1,206
20140301|2014-02-03 07:00,3,17.1,17.19,17.05,17.14,334
20140301|2014-02-03 07:30,3,17.15,17.3,17.1,17.3,531
20140301|2014-02-03 08:00,3,17.3,17.45,17.28,17.42,749
20140301|2014-02-03 08:30,3,17.43,17.83,17.19,17.7,7628
20140301|2014-02-03 09:00,3,17.72,18.3,17.7,18.01,9705
20140301|2014-02-03 09:30,3,18,18.04,17.6,17.85,6079
20140301|2014-02-03 10:00,3,17.85,18.15,17.78,17.95,5156
20140301|2014-02-03 10:30,3,17.95,18.1,17.75,18.05,4049
20140301|2014-02-03 11:00,3,18.05,18.17,17.9,17.95,4853
20140301|2014-02-03 11:30,3,17.93,18.1,17.88,18.1,3501
20140301|2014-02-03 12:00,3,18.1,18.4,18.05,18.34,5875
20140301|2014-02-03 12:30,3,18.35,18.48,18.2,18.32,4204
20140301|2014-02-03 13:00,3,18.32,18.4,18.02,18.18,5279
20140301|2014-02-03 13:30,3,18.17,18.45,18.15,18.42,4502
20140301|2014-02-03 14:00,3,18.45,18.5,18.14,18.15,4933
20140301|2014-02-03 14:30,3,18.15,18.45,18.08,18.28,4993
20140301|2014-02-03 15:00,3,18.3,18.6,18.15,18.6,9539
20140301|2014-02-03 15:30,4,18.55,18.57,18.47,18.55,1383
20140301|2014-02-03 16:00,4,18.5,18.54,18.5,18.54,25
20140301|2014-02-04 02:00,4,18.5,18.55,18.41,18.45,250
20140301|2014-02-04 02:30,4,18.45,18.45,18.3,18.4,180
20140301|2014-02-04 03:00,4,18.4,18.4,18.35,18.35,103
20140301|2014-02-04 03:30,4,18.35,18.35,18.27,18.3,135
20140301|2014-02-04 04:00,4,18.32,18.32,18.25,18.29,97
20140301|2014-02-04 04:30,4,18.3,18.44,18.3,18.44,33
20140301|2014-02-04 05:00,4,18.39,18.4,18.35,18.36,33
20140301|2014-02-04 05:30,4,18.36,18.39,18.32,18.33,129
20140301|2014-02-04 06:00,4,18.35,18.35,18.29,18.32,608
20140301|2014-02-04 06:30,4,18.3,18.34,18.25,18.27,238
20140301|2014-02-04 07:00,4,18.27,18.3,18.11,18.12,801
20140301|2014-02-04 07:30,4,18.1,18.15,17.99,18,1395
20140301|2014-02-04 08:00,4,18,18.05,17.95,18,2289
20140301|2014-02-04 08:30,4,18,18.23,17.8,17.95,7608
20140301|2014-02-04 09:00,4,17.93,18.05,17.78,18.02,7258
20140301|2014-02-04 09:30,4,18.03,18.35,17.88,18.25,5953
20140301|2014-02-04 10:00,4,18.25,18.26,17.97,18.05,2875
20140301|2014-02-04 10:30,4,18,18.03,17.8,17.82,3012
20140301|2014-02-04 11:00,4,17.84,17.93,17.75,17.9,2881
20140301|2014-02-04 11:30,4,17.9,17.95,17.8,17.8,2585
20140301|2014-02-04 12:00,4,17.85,18.03,17.81,17.92,2653
20140301|2014-02-04 12:30,4,17.91,18.25,17.9,18.23,2889
20140301|2014-02-04 13:00,4,18.23,18.33,18.13,18.2,2854
20140301|2014-02-04 13:30,4,18.2,18.25,17.95,17.98,2143
20140301|2014-02-04 14:00,4,17.98,18.21,17.85,18.18,2922
20140301|2014-02-04 14:30,4,18.18,18.25,17.95,18.02,4423
20140301|2014-02-04 15:00,4,18.05,18.35,18,18.35,9115
20140301|2014-02-04 15:30,5,18.3,18.3,18.2,18.27,1366
20140301|2014-02-04 16:00,5,18.28,18.3,18.28,18.29,29
20140301|2014-02-05 02:00,5,18.38,18.45,18.25,18.25,71
20140301|2014-02-05 02:30,5,18.25,18.25,18.18,18.2,114
20140301|2014-02-05 03:00,5,18.28,18.3,18.15,18.15,303
20140301|2014-02-05 03:30,5,18.15,18.2,18.15,18.2,23
20140301|2014-02-05 04:30,5,18.25,18.25,18.25,18.25,1
20140301|2014-02-05 05:00,5,18.3,18.37,18.27,18.34,22
20140301|2014-02-05 05:30,5,18.35,18.35,18.25,18.32,36
20140301|2014-02-05 06:00,5,18.35,18.42,18.35,18.39,71
20140301|2014-02-05 06:30,5,18.38,18.5,18.35,18.47,147
20140301|2014-02-05 07:00,5,18.45,18.77,18.44,18.63,2332
20140301|2014-02-05 07:30,5,18.65,18.65,18.28,18.3,840
20140301|2014-02-05 08:00,5,18.3,18.37,18.26,18.32,550
20140301|2014-02-05 08:30,5,18.34,18.67,18.16,18.57,6214
20140301|2014-02-05 09:00,5,18.57,19.02,18.2,18.8,10215
20140301|2014-02-05 09:30,5,18.81,18.89,18.57,18.69,5691
20140301|2014-02-05 10:00,5,18.7,18.95,18.65,18.67,4271
20140301|2014-02-05 10:30,5,18.65,18.75,18.39,18.5,3218
20140301|2014-02-05 11:00,5,18.45,18.65,18.4,18.63,3073
20140301|2014-02-05 11:30,5,18.63,18.76,18.48,18.65,2573
20140301|2014-02-05 12:00,5,18.65,18.65,18.33,18.52,3023
20140301|2014-02-05 12:30,5,18.5,18.57,18.37,18.53,1386
20140301|2014-02-05 13:00,5,18.53,18.6,18.38,18.52,3393
20140301|2014-02-05 13:30,5,18.53,18.78,18.47,18.73,4342
20140301|2014-02-05 14:00,5,18.7,18.82,18.57,18.59,2337
20140301|2014-02-05 14:30,5,18.59,18.75,18.5,18.53,4771
20140301|2014-02-05 15:00,5,18.5,19,18.5,18.7,11749
20140301|2014-02-05 15:30,6,18.75,18.8,18.7,18.73,1206
20140301|2014-02-05 16:00,6,18.74,18.78,18.73,18.78,165
20140301|2014-02-06 02:00,6,18.65,18.7,18.65,18.7,10
20140301|2014-02-06 02:30,6,18.69,18.74,18.69,18.7,61
20140301|2014-02-06 03:00,6,18.65,18.66,18.65,18.65,56
20140301|2014-02-06 03:30,6,18.65,18.65,18.44,18.5,356
20140301|2014-02-06 04:00,6,18.45,18.5,18.43,18.5,27
20140301|2014-02-06 05:00,6,18.4,18.43,18.4,18.4,5
20140301|2014-02-06 05:30,6,18.4,18.5,18.36,18.4,151
20140301|2014-02-06 06:00,6,18.42,18.53,18.4,18.5,104
20140301|2014-02-06 06:30,6,18.5,18.63,18.4,18.51,289
20140301|2014-02-06 07:00,6,18.48,18.52,18.35,18.38,702
20140301|2014-02-06 07:30,6,18.36,18.64,18.35,18.4,1961
20140301|2014-02-06 08:00,6,18.42,18.49,18.35,18.4,798
20140301|2014-02-06 08:30,6,18.4,18.45,18,18.17,6285
20140301|2014-02-06 09:00,6,18.15,18.19,17.76,17.8,8005
20140301|2014-02-06 09:30,6,17.85,17.85,17.57,17.72,5289
20140301|2014-02-06 10:00,6,17.72,17.85,17.67,17.77,4584
20140301|2014-02-06 10:30,6,17.8,17.8,17.58,17.66,5053
20140301|2014-02-06 11:00,6,17.65,17.65,17.4,17.5,2653
20140301|2014-02-06 11:30,6,17.48,17.5,17.35,17.4,1797
20140301|2014-02-06 12:00,6,17.44,17.68,17.4,17.63,1734
20140301|2014-02-06 12:30,6,17.6,17.61,17.49,17.53,1716
20140301|2014-02-06 13:00,6,17.53,17.53,17.17,17.24,3930
20140301|2014-02-06 13:30,6,17.2,17.32,17.15,17.2,2320
20140301|2014-02-06 14:00,6,17.2,17.25,17.15,17.17,2589
20140301|2014-02-06 14:30,6,17.17,17.23,16.94,16.96,5656
20140301|2014-02-06 15:00,6,16.95,17.05,16.93,16.95,8127
20140301|2014-02-06 15:30,7,17.03,17.03,16.95,16.96,311
20140301|2014-02-06 16:00,7,16.95,16.97,16.9,16.94,141
20140301|2014-02-07 02:00,7,16.95,17,16.87,16.91,82
20140301|2014-02-07 02:30,7,16.95,17,16.95,16.95,65
20140301|2014-02-07 03:00,7,16.95,16.95,16.85,16.85,55
20140301|2014-02-07 03:30,7,16.8,16.81,16.7,16.74,173
20140301|2014-02-07 04:00,7,16.75,16.79,16.75,16.79,20
20140301|2014-02-07 04:30,7,16.8,16.8,16.75,16.75,87
20140301|2014-02-07 05:00,7,16.75,16.8,16.75,16.8,13
20140301|2014-02-07 05:30,7,16.75,16.77,16.7,16.71,157
20140301|2014-02-07 06:00,7,16.71,16.75,16.7,16.75,182
20140301|2014-02-07 06:30,7,16.8,16.8,16.66,16.7,201
20140301|2014-02-07 07:00,7,16.66,16.75,16.62,16.65,822
20140301|2014-02-07 07:30,7,16.6,17.23,16.35,16.35,4631
20140301|2014-02-07 08:00,7,16.38,16.6,16.38,16.51,1422
20140301|2014-02-07 08:30,7,16.53,16.6,16.12,16.18,8848
20140301|2014-02-07 09:00,7,16.18,16.48,16.1,16.28,14383
20140301|2014-02-07 09:30,7,16.28,16.4,16.15,16.2,4626
20140301|2014-02-07 10:00,7,16.2,16.25,16.15,16.15,2614
20140301|2014-02-07 10:30,7,16.2,16.2,15.85,15.9,5892
20140301|2014-02-07 11:00,7,15.88,16.05,15.85,15.95,1855
20140301|2014-02-07 11:30,7,15.95,16.1,15.9,15.95,2588
20140301|2014-02-07 12:00,7,15.95,16,15.8,15.85,3315
20140301|2014-02-07 12:30,7,15.88,15.88,15.69,15.78,5828
20140301|2014-02-07 13:00,7,15.75,15.9,15.72,15.8,2896
20140301|2014-02-07 13:30,7,15.8,16,15.8,15.89,2589
20140301|2014-02-07 14:00,7,15.85,16,15.8,16,2956
20140301|2014-02-07 14:30,7,15.95,16.05,15.85,16.05,4630
20140301|2014-02-07 15:00,7,16.05,16.05,15.85,15.9,7616
20140301|2014-02-10 02:00,10,15.9,16.05,15.84,16.05,364
20140301|2014-02-10 02:30,10,16.05,16.05,16,16,53
20140301|2014-02-10 03:00,10,15.95,15.95,15.95,15.95,1
20140301|2014-02-10 03:30,10,16,16.06,16,16,39
20140301|2014-02-10 04:00,10,16,16,15.95,15.97,52
20140301|2014-02-10 04:30,10,16,16.05,16,16.05,16
20140301|2014-02-10 05:00,10,16.05,16.12,16.01,16.08,118
20140301|2014-02-10 05:30,10,16.1,16.11,16.08,16.1,32
20140301|2014-02-10 06:00,10,16.05,16.08,16.05,16.07,30
20140301|2014-02-10 06:30,10,16.03,16.05,15.95,15.95,116
20140301|2014-02-10 07:00,10,15.95,16,15.85,15.88,896
20140301|2014-02-10 07:30,10,15.89,15.9,15.83,15.89,592
20140301|2014-02-10 08:00,10,15.87,15.9,15.83,15.89,820
20140301|2014-02-10 08:30,10,15.85,16,15.69,15.75,7638
20140301|2014-02-10 09:00,10,15.73,15.87,15.68,15.82,5498
20140301|2014-02-10 09:30,10,15.8,16.05,15.8,16,4077
20140301|2014-02-10 10:00,10,16,16.15,15.94,16,5386
20140301|2014-02-10 10:30,10,15.98,16.05,15.89,16,3324
20140301|2014-02-10 11:00,10,15.98,16.05,15.95,16.05,2509
20140301|2014-02-10 11:30,10,16.05,16.1,15.98,16.05,2233
20140301|2014-02-10 12:00,10,16.09,16.1,16,16.05,2171
20140301|2014-02-10 12:30,10,16.1,16.1,16,16.08,1255
20140301|2014-02-10 13:00,10,16.09,16.1,15.87,15.91,1621
20140301|2014-02-10 13:30,10,15.9,15.9,15.8,15.9,1860
20140301|2014-02-10 14:00,10,15.9,16.05,15.85,16.05,2198
20140301|2014-02-10 14:30,10,16.05,16.05,15.93,16,4144
20140301|2014-02-10 15:00,10,16,16.03,15.8,15.84,10441
20140301|2014-02-10 15:30,11,15.85,15.88,15.8,15.88,1344
20140301|2014-02-10 16:00,11,15.85,15.88,15.85,15.87,19
20140301|2014-02-11 02:00,11,15.75,15.81,15.65,15.65,140
20140301|2014-02-11 02:30,11,15.65,15.65,15.49,15.5,190
20140301|2014-02-11 03:00,11,15.55,15.58,15.55,15.58,29
20140301|2014-02-11 03:30,11,15.6,15.65,15.59,15.62,181
20140301|2014-02-11 04:00,11,15.6,15.6,15.55,15.55,24
20140301|2014-02-11 04:30,11,15.58,15.58,15.55,15.58,97
20140301|2014-02-11 05:00,11,15.59,15.6,15.59,15.6,7
20140301|2014-02-11 05:30,11,15.63,15.65,15.6,15.65,27
20140301|2014-02-11 06:00,11,15.63,15.67,15.62,15.65,82
20140301|2014-02-11 06:30,11,15.65,15.69,15.65,15.69,306
20140301|2014-02-11 07:00,11,15.69,15.71,15.65,15.69,274
20140301|2014-02-11 07:30,11,15.7,15.75,15.62,15.73,878
20140301|2014-02-11 08:00,11,15.73,15.75,15.65,15.7,815
20140301|2014-02-11 08:30,11,15.7,15.83,15.64,15.77,8232
20140301|2014-02-11 09:00,11,15.75,15.83,15.45,15.56,5181
20140301|2014-02-11 09:30,11,15.6,15.62,15.5,15.52,4010
20140301|2014-02-11 10:00,11,15.52,15.55,15.35,15.36,5853
20140301|2014-02-11 10:30,11,15.35,15.45,15.3,15.34,5683
20140301|2014-02-11 11:00,11,15.34,15.5,15.3,15.45,3024
20140301|2014-02-11 11:30,11,15.4,15.47,15.38,15.38,2630
20140301|2014-02-11 12:00,11,15.4,15.4,15.25,15.37,3873
20140301|2014-02-11 12:30,11,15.4,15.4,15.25,15.37,2058
20140301|2014-02-11 13:00,11,15.37,15.4,15.25,15.25,3053
20140301|2014-02-11 13:30,11,15.27,15.37,15.25,15.33,2254
20140301|2014-02-11 14:00,11,15.35,15.39,15.25,15.37,4698
20140301|2014-02-11 14:30,11,15.37,15.45,15.3,15.4,5829
20140301|2014-02-11 15:00,11,15.4,15.43,15.25,15.3,10911
20140301|2014-02-11 15:30,12,15.35,15.35,15.3,15.3,558
20140301|2014-02-11 16:00,12,15.3,15.35,15.3,15.3,253
20140301|2014-02-12 02:00,12,15.25,15.35,15.15,15.25,271
20140301|2014-02-12 02:30,12,15.25,15.25,15.2,15.2,14
20140301|2014-02-12 03:00,12,15.25,15.27,15.15,15.25,107
20140301|2014-02-12 03:30,12,15.3,15.3,15.2,15.3,518
20140301|2014-02-12 04:00,12,15.2,15.2,15.15,15.2,9
20140301|2014-02-12 04:30,12,15.2,15.23,15.15,15.2,63
20140301|2014-02-12 05:00,12,15.25,15.3,15.21,15.26,58
20140301|2014-02-12 05:30,12,15.28,15.37,15.26,15.37,66
20140301|2014-02-12 06:00,12,15.36,15.37,15.31,15.31,231
20140301|2014-02-12 06:30,12,15.35,15.4,15.33,15.35,146
20140301|2014-02-12 07:00,12,15.37,15.38,15.3,15.37,297
20140301|2014-02-12 07:30,12,15.37,15.4,15.3,15.32,367
20140301|2014-02-12 08:00,12,15.3,15.31,15.17,15.17,911
20140301|2014-02-12 08:30,12,15.2,15.22,15.05,15.08,8208
20140301|2014-02-12 09:00,12,15.09,15.3,15.06,15.25,5126
20140301|2014-02-12 09:30,12,15.25,15.38,15.2,15.33,4088
20140301|2014-02-12 10:00,12,15.33,15.42,15.2,15.37,4886
20140301|2014-02-12 10:30,12,15.4,15.5,15.32,15.45,4897
20140301|2014-02-12 11:00,12,15.45,15.48,15.25,15.27,2073
20140301|2014-02-12 11:30,12,15.25,15.32,15.2,15.2,2571
20140301|2014-02-12 12:00,12,15.23,15.3,15.15,15.15,1538
20140301|2014-02-12 12:30,12,15.15,15.2,15.1,15.2,4176
20140301|2014-02-12 13:00,12,15.17,15.27,15.1,15.15,3438
20140301|2014-02-12 13:30,12,15.15,15.35,15.15,15.27,4280
20140301|2014-02-12 14:00,12,15.3,15.3,15.15,15.19,3351
20140301|2014-02-12 14:30,12,15.19,15.25,15.05,15.08,7934
20140301|2014-02-12 15:00,12,15.08,15.1,14.95,15,10576
20140301|2014-02-12 15:30,13,15.05,15.1,15.03,15.04,2360
20140301|2014-02-12 16:00,13,15.04,15.04,15.04,15.04,16
20140301|2014-02-13 02:00,13,15.1,15.25,15.1,15.25,501
20140301|2014-02-13 02:30,13,15.2,15.3,15.2,15.3,80
20140301|2014-02-13 03:00,13,15.2,15.36,15.2,15.36,291
20140301|2014-02-13 03:30,13,15.35,15.35,15.33,15.35,93
20140301|2014-02-13 04:00,13,15.35,15.41,15.3,15.35,583
20140301|2014-02-13 04:30,13,15.32,15.35,15.31,15.35,27
20140301|2014-02-13 05:00,13,15.35,15.43,15.35,15.43,301
20140301|2014-02-13 05:30,13,15.43,15.45,15.36,15.36,99
20140301|2014-02-13 06:00,13,15.36,15.4,15.28,15.33,246
20140301|2014-02-13 06:30,13,15.3,15.35,15.3,15.33,460
20140301|2014-02-13 07:00,13,15.32,15.4,15.3,15.36,575
20140301|2014-02-13 07:30,13,15.35,15.55,15.33,15.38,3920
20140301|2014-02-13 08:00,13,15.35,15.53,15.32,15.53,3503
20140301|2014-02-13 08:30,13,15.5,15.55,15.32,15.39,8290
20140301|2014-02-13 09:00,13,15.39,15.48,15.2,15.25,9047
20140301|2014-02-13 09:30,13,15.28,15.33,15.05,15.07,6452
20140301|2014-02-13 10:00,13,15.07,15.2,15,15.09,5301
20140301|2014-02-13 10:30,13,15.05,15.25,15.05,15.25,4195
20140301|2014-02-13 11:00,13,15.23,15.25,15.1,15.1,3658
20140301|2014-02-13 11:30,13,15.1,15.15,15.05,15.13,1691
20140301|2014-02-13 12:00,13,15.13,15.15,15,15.05,4294
20140301|2014-02-13 12:30,13,15.04,15.15,15,15,2719
20140301|2014-02-13 13:00,13,15.05,15.15,15,15.12,4137
20140301|2014-02-13 13:30,13,15.12,15.15,15,15,1752
20140301|2014-02-13 14:00,13,15,15.05,14.95,15,3130
20140301|2014-02-13 14:30,13,15,15.05,14.9,14.95,9511
20140301|2014-02-13 15:00,13,14.95,15.05,14.9,14.9,12460
20140301|2014-02-13 15:30,14,14.95,14.95,14.88,14.94,727
20140301|2014-02-13 16:00,14,14.93,14.95,14.9,14.9,1374
20140301|2014-02-14 02:00,14,14.95,15,14.92,15,454
20140301|2014-02-14 02:30,14,15.05,15.05,14.95,15.05,28
20140301|2014-02-14 03:00,14,15,15,14.95,14.95,70
20140301|2014-02-14 03:30,14,14.9,14.95,14.9,14.9,99
20140301|2014-02-14 04:00,14,14.95,15,14.9,14.95,69
20140301|2014-02-14 04:30,14,14.97,14.97,14.97,14.97,3
20140301|2014-02-14 05:00,14,14.98,15,14.95,15,12
20140301|2014-02-14 05:30,14,14.95,14.98,14.93,14.93,20
20140301|2014-02-14 06:00,14,14.95,14.95,14.92,14.94,54
20140301|2014-02-14 06:30,14,14.95,14.95,14.9,14.95,74
20140301|2014-02-14 07:00,14,14.9,15,14.9,14.95,442
20140301|2014-02-14 07:30,14,14.93,14.95,14.85,14.93,522
20140301|2014-02-14 08:00,14,14.9,15,14.9,14.93,896
20140301|2014-02-14 08:30,14,14.95,15.02,14.83,14.86,7764
20140301|2014-02-14 09:00,14,14.85,14.94,14.7,14.75,9616
20140301|2014-02-14 09:30,14,14.75,14.8,14.65,14.72,6721
20140301|2014-02-14 10:00,14,14.7,14.8,14.7,14.75,2293
20140301|2014-02-14 10:30,14,14.75,14.83,14.7,14.78,2786
20140301|2014-02-14 11:00,14,14.8,14.85,14.75,14.75,1879
20140301|2014-02-14 11:30,14,14.8,14.8,14.75,14.8,1506
20140301|2014-02-14 12:00,14,14.8,14.8,14.7,14.75,3254
20140301|2014-02-14 12:30,14,14.75,14.8,14.65,14.65,5379
20140301|2014-02-14 13:00,14,14.65,14.7,14.6,14.6,4489
20140301|2014-02-14 13:30,14,14.6,14.65,14.6,14.65,1739
20140301|2014-02-14 14:00,14,14.6,14.75,14.6,14.7,5066
20140301|2014-02-14 14:30,14,14.75,14.75,14.65,14.74,4470
20140301|2014-02-14 15:00,14,14.73,14.75,14.6,14.65,11002
20140301|2014-02-17 02:00,17,14.65,14.65,14.55,14.6,32
20140301|2014-02-17 02:30,17,14.6,14.6,14.6,14.6,5
20140301|2014-02-17 03:00,17,14.75,14.75,14.6,14.6,111
20140301|2014-02-17 03:30,17,14.6,14.7,14.6,14.7,35
20140301|2014-02-17 04:00,17,14.65,14.65,14.58,14.6,97
20140301|2014-02-17 04:30,17,14.58,14.6,14.58,14.6,52
20140301|2014-02-17 05:00,17,14.6,14.62,14.6,14.62,10
20140301|2014-02-17 05:30,17,14.6,14.65,14.55,14.65,73
20140301|2014-02-17 06:00,17,14.65,14.65,14.6,14.6,91
20140301|2014-02-17 06:30,17,14.65,14.67,14.62,14.62,125
20140301|2014-02-17 07:00,17,14.65,14.65,14.62,14.62,213
20140301|2014-02-17 07:30,17,14.64,14.64,14.6,14.61,7
20140301|2014-02-17 08:00,17,14.62,14.64,14.6,14.64,14
20140301|2014-02-17 08:30,17,14.6,14.65,14.58,14.6,140
20140301|2014-02-17 09:00,17,14.58,14.62,14.58,14.61,83
20140301|2014-02-17 09:30,17,14.65,14.65,14.6,14.6,20
20140301|2014-02-17 10:00,17,14.62,14.65,14.6,14.62,184
20140301|2014-02-18 02:00,18,14.6,14.7,14.6,14.63,300
20140301|2014-02-18 02:30,18,14.65,14.7,14.6,14.63,328
20140301|2014-02-18 03:00,18,14.65,14.7,14.63,14.65,172
20140301|2014-02-18 03:30,18,14.65,14.72,14.65,14.71,246
20140301|2014-02-18 04:00,18,14.7,14.8,14.7,14.72,163
20140301|2014-02-18 04:30,18,14.71,14.75,14.7,14.7,173
20140301|2014-02-18 05:00,18,14.7,14.75,14.7,14.71,10
20140301|2014-02-18 05:30,18,14.75,14.8,14.7,14.8,52
20140301|2014-02-18 06:00,18,14.73,14.73,14.6,14.6,151
20140301|2014-02-18 06:30,18,14.6,14.65,14.55,14.6,698
20140301|2014-02-18 07:00,18,14.6,14.6,14.55,14.6,279
20140301|2014-02-18 07:30,18,14.55,14.68,14.55,14.6,883
20140301|2014-02-18 08:00,18,14.6,14.65,14.55,14.6,753
20140301|2014-02-18 08:30,18,14.6,14.85,14.6,14.8,8549
20140301|2014-02-18 09:00,18,14.8,14.95,14.7,14.77,9573
20140301|2014-02-18 09:30,18,14.78,14.8,14.7,14.75,3443
20140301|2014-02-18 10:00,18,14.75,14.8,14.65,14.68,1995
20140301|2014-02-18 10:30,18,14.7,14.76,14.65,14.75,2753
20140301|2014-02-18 11:00,18,14.75,14.8,14.7,14.7,1352
20140301|2014-02-18 11:30,18,14.7,14.75,14.65,14.69,1677
20140301|2014-02-18 12:00,18,14.65,14.7,14.6,14.64,2942
20140301|2014-02-18 12:30,18,14.64,14.75,14.6,14.7,3552
20140301|2014-02-18 13:00,18,14.69,14.7,14.65,14.65,989
20140301|2014-02-18 13:30,18,14.66,14.7,14.6,14.6,2243
20140301|2014-02-18 14:00,18,14.6,14.65,14.55,14.6,3227
20140301|2014-02-18 14:30,18,14.55,14.6,14.5,14.55,5971
20140301|2014-02-18 15:00,18,14.55,14.6,14.4,14.44,15019
20140301|2014-02-18 15:30,19,14.45,14.45,14.35,14.42,1716
20140301|2014-02-18 16:00,19,14.45,14.45,14.4,14.45,102
20140301|2014-02-19 02:00,19,14.55,14.6,14.45,14.5,55
20140301|2014-02-19 02:30,19,14.55,14.6,14.5,14.59,35
20140301|2014-02-19 03:00,19,14.6,14.6,14.55,14.55,21
20140301|2014-02-19 03:30,19,14.6,14.6,14.55,14.55,17
20140301|2014-02-19 04:00,19,14.6,14.6,14.55,14.6,9
20140301|2014-02-19 04:30,19,14.65,14.65,14.6,14.63,20
20140301|2014-02-19 05:00,19,14.65,14.65,14.6,14.65,79
20140301|2014-02-19 05:30,19,14.65,14.75,14.65,14.7,386
20140301|2014-02-19 06:00,19,14.7,14.7,14.65,14.69,73
20140301|2014-02-19 06:30,19,14.7,14.75,14.7,14.71,299
20140301|2014-02-19 07:00,19,14.74,14.74,14.6,14.63,576
20140301|2014-02-19 07:30,19,14.65,14.66,14.53,14.63,1060
20140301|2014-02-19 08:00,19,14.65,14.8,14.65,14.75,2909
20140301|2014-02-19 08:30,19,14.7,14.85,14.63,14.65,12468
20140301|2014-02-19 09:00,19,14.65,14.75,14.58,14.65,6135
20140301|2014-02-19 09:30,19,14.6,14.75,14.6,14.75,2114
20140301|2014-02-19 10:00,19,14.75,14.8,14.7,14.7,4021
20140301|2014-02-19 10:30,19,14.7,14.95,14.7,14.95,3785
20140301|2014-02-19 11:00,19,14.95,15.15,14.9,15.1,7726
20140301|2014-02-19 11:30,19,15.05,15.1,14.95,15.04,5057
20140301|2014-02-19 12:00,19,15,15.1,14.9,14.95,6289
20140301|2014-02-19 12:30,19,14.9,15.05,14.9,15.05,2326
20140301|2014-02-19 13:00,19,15.05,15.06,14.8,14.9,9091
20140301|2014-02-19 13:30,19,14.9,15.15,14.9,15.07,6985
20140301|2014-02-19 14:00,19,15.05,15.38,15,15.38,11278
20140301|2014-02-19 14:30,19,15.35,15.65,15.33,15.55,12629
20140301|2014-02-19 15:00,19,15.5,15.65,15.3,15.35,19830
20140301|2014-02-19 15:30,20,15.4,15.43,15.36,15.4,2180
20140301|2014-02-19 16:00,20,15.4,15.45,15.35,15.4,87
20140301|2014-02-20 02:00,20,15.65,15.7,15.55,15.55,259
20140301|2014-02-20 02:30,20,15.55,15.55,15.5,15.55,74
20140301|2014-02-20 03:00,20,15.55,15.65,15.55,15.55,64
20140301|2014-02-20 03:30,20,15.6,15.6,15.55,15.55,42
20140301|2014-02-20 04:00,20,15.6,15.6,15.55,15.55,19
20140301|2014-02-20 04:30,20,15.5,15.5,15.4,15.4,219
20140301|2014-02-20 05:00,20,15.45,15.45,15.4,15.45,57
20140301|2014-02-20 05:30,20,15.45,15.48,15.45,15.45,77
20140301|2014-02-20 06:00,20,15.4,15.58,15.39,15.58,149
20140301|2014-02-20 06:30,20,15.6,15.65,15.6,15.63,398
20140301|2014-02-20 07:00,20,15.6,15.62,15.53,15.6,1123
20140301|2014-02-20 07:30,20,15.56,15.59,15.38,15.4,1104
20140301|2014-02-20 08:00,20,15.4,15.43,15.3,15.35,2355
20140301|2014-02-20 08:30,20,15.37,15.6,15.23,15.55,9745
20140301|2014-02-20 09:00,20,15.55,15.67,15.33,15.35,10666
20140301|2014-02-20 09:30,20,15.35,15.38,15.2,15.25,4950
20140301|2014-02-20 10:00,20,15.25,15.3,15.15,15.25,3744
20140301|2014-02-20 10:30,20,15.2,15.31,15.18,15.25,5142
20140301|2014-02-20 11:00,20,15.3,15.32,15.05,15.05,3575
20140301|2014-02-20 11:30,20,15.1,15.1,15,15.07,2921
20140301|2014-02-20 12:00,20,15.05,15.05,14.95,15.02,2843
20140301|2014-02-20 12:30,20,15,15.05,14.95,14.95,1451
20140301|2014-02-20 13:00,20,14.95,15.09,14.9,14.95,3751
20140301|2014-02-20 13:30,20,14.95,15,14.9,14.9,3183
20140301|2014-02-20 14:00,20,14.9,15,14.9,14.95,1776
20140301|2014-02-20 14:30,20,14.99,15.05,14.9,14.95,3869
20140301|2014-02-20 15:00,20,14.95,15,14.9,14.9,6559
20140301|2014-02-20 15:30,21,14.95,14.95,14.9,14.93,567
20140301|2014-02-20 16:00,21,14.9,14.95,14.9,14.95,44
20140301|2014-02-21 02:00,21,14.8,14.85,14.75,14.8,193
20140301|2014-02-21 02:30,21,14.85,14.9,14.85,14.85,93
20140301|2014-02-21 03:00,21,14.9,14.9,14.9,14.9,43
20140301|2014-02-21 04:00,21,14.85,14.85,14.85,14.85,1
20140301|2014-02-21 04:30,21,14.9,14.9,14.87,14.87,18
20140301|2014-02-21 05:00,21,14.9,14.9,14.85,14.88,45
20140301|2014-02-21 05:30,21,14.9,14.9,14.85,14.88,27
20140301|2014-02-21 06:00,21,14.9,14.9,14.8,14.8,62
20140301|2014-02-21 06:30,21,14.8,14.8,14.73,14.75,266
20140301|2014-02-21 07:00,21,14.75,14.8,14.73,14.8,730
20140301|2014-02-21 07:30,21,14.8,14.81,14.78,14.81,313
20140301|2014-02-21 08:00,21,14.8,14.81,14.73,14.78,687
20140301|2014-02-21 08:30,21,14.75,14.9,14.65,14.7,6298
20140301|2014-02-21 09:00,21,14.7,14.95,14.65,14.9,7048
20140301|2014-02-21 09:30,21,14.9,14.9,14.73,14.77,6109
20140301|2014-02-21 10:00,21,14.75,14.85,14.72,14.8,4141
20140301|2014-02-21 10:30,21,14.8,14.85,14.75,14.8,2152
20140301|2014-02-21 11:00,21,14.78,14.85,14.75,14.81,1369
20140301|2014-02-21 11:30,21,14.8,15.1,14.8,14.95,6170
20140301|2014-02-21 12:00,21,14.95,14.98,14.8,14.85,1743
20140301|2014-02-21 12:30,21,14.83,15.1,14.83,15.05,4865
20140301|2014-02-21 13:00,21,15.05,15.15,15,15.09,3864
20140301|2014-02-21 13:30,21,15.1,15.2,15.1,15.18,3522
20140301|2014-02-21 14:00,21,15.15,15.2,14.98,15,4418
20140301|2014-02-21 14:30,21,15,15.2,14.98,15.11,5005
20140301|2014-02-21 15:00,21,15.15,15.2,15.08,15.15,7563
20140301|2014-02-24 02:00,24,15.13,15.15,15.05,15.05,155
20140301|2014-02-24 02:30,24,15.05,15.05,15,15,42
20140301|2014-02-24 03:00,24,15,15,14.89,14.95,147
20140301|2014-02-24 03:30,24,14.95,15,14.95,15,5
20140301|2014-02-24 04:00,24,15,15.05,15,15.05,22
20140301|2014-02-24 04:30,24,15.05,15.05,15,15.04,14
20140301|2014-02-24 05:00,24,15,15.05,15,15,54
20140301|2014-02-24 05:30,24,15.05,15.05,14.98,14.98,35
20140301|2014-02-24 06:00,24,14.98,14.99,14.94,14.95,60
20140301|2014-02-24 06:30,24,14.96,14.96,14.93,14.95,248
20140301|2014-02-24 07:00,24,15,15,14.9,14.93,348
20140301|2014-02-24 07:30,24,14.95,14.96,14.85,14.95,472
20140301|2014-02-24 08:00,24,14.95,15.05,14.95,15.05,312
20140301|2014-02-24 08:30,24,15.05,15.1,14.75,14.75,9892
20140301|2014-02-24 09:00,24,14.75,14.95,14.74,14.95,5821
20140301|2014-02-24 09:30,24,14.95,15,14.9,15,3627
20140301|2014-02-24 10:00,24,15,15.05,14.85,14.85,4667
20140301|2014-02-24 10:30,24,14.9,14.9,14.75,14.8,2696
20140301|2014-02-24 11:00,24,14.8,14.85,14.8,14.8,1050
20140301|2014-02-24 11:30,24,14.8,14.85,14.8,14.8,1029
20140301|2014-02-24 12:00,24,14.85,14.9,14.8,14.87,1619
20140301|2014-02-24 12:30,24,14.85,14.95,14.8,14.93,2602
20140301|2014-02-24 13:00,24,14.9,14.93,14.85,14.85,871
20140301|2014-02-24 13:30,24,14.85,14.9,14.8,14.88,1636
20140301|2014-02-24 14:00,24,14.9,14.9,14.8,14.9,2389
20140301|2014-02-24 14:30,24,14.85,15,14.8,14.95,5170
20140301|2014-02-24 15:00,24,14.98,15.05,14.95,14.95,4901
20140301|2014-02-24 15:30,25,14.97,14.97,14.95,14.96,22
20140301|2014-02-24 16:00,25,14.96,14.96,14.95,14.95,43
20140301|2014-02-25 02:00,25,14.95,15.05,14.94,15,144
20140301|2014-02-25 02:30,25,15,15,14.95,14.95,42
20140301|2014-02-25 03:00,25,14.95,15,14.95,15,97
20140301|2014-02-25 03:30,25,15,15,14.95,14.95,21
20140301|2014-02-25 04:00,25,14.95,14.98,14.95,14.98,126
20140301|2014-02-25 04:30,25,15,15.1,15,15.1,159
20140301|2014-02-25 05:00,25,15.05,15.12,15.04,15.1,130
20140301|2014-02-25 05:30,25,15.06,15.06,15.05,15.05,11
20140301|2014-02-25 06:00,25,15.05,15.05,15.04,15.05,141
20140301|2014-02-25 06:30,25,15.05,15.05,15,15,22
20140301|2014-02-25 07:00,25,15.05,15.05,14.99,15,275
20140301|2014-02-25 07:30,25,15.05,15.05,14.9,14.93,326
20140301|2014-02-25 08:00,25,14.95,14.95,14.85,14.95,608
20140301|2014-02-25 08:30,25,14.95,15.3,14.85,15.21,8669
20140301|2014-02-25 09:00,25,15.25,15.3,15,15.15,6324
20140301|2014-02-25 09:30,25,15.15,15.16,15,15,3188
20140301|2014-02-25 10:00,25,15,15.09,14.8,14.85,5367
20140301|2014-02-25 10:30,25,14.82,15.1,14.81,15.03,3549
20140301|2014-02-25 11:00,25,15,15.06,14.95,15,3132
20140301|2014-02-25 11:30,25,15.02,15.02,14.9,15,1897
20140301|2014-02-25 12:00,25,14.97,15.05,14.9,14.96,2259
20140301|2014-02-25 12:30,25,14.97,15.05,14.94,14.99,1218
20140301|2014-02-25 13:00,25,15,15.15,14.95,15.05,3402
20140301|2014-02-25 13:30,25,15.04,15.1,15,15.07,1441
20140301|2014-02-25 14:00,25,15.1,15.2,15.05,15.15,3718
20140301|2014-02-25 14:30,25,15.2,15.2,14.98,14.98,4266
20140301|2014-02-25 15:00,25,14.95,15,14.85,14.85,3166
20140301|2014-02-25 15:30,26,14.9,14.92,14.85,14.9,1315
20140301|2014-02-25 16:00,26,14.9,14.9,14.87,14.87,136
20140301|2014-02-26 02:00,26,14.75,14.8,14.7,14.8,356
20140301|2014-02-26 02:30,26,14.8,14.8,14.78,14.8,18
20140301|2014-02-26 03:00,26,14.8,14.8,14.77,14.8,126
20140301|2014-02-26 03:30,26,14.8,14.8,14.75,14.78,65
20140301|2014-02-26 04:00,26,14.75,14.8,14.75,14.8,117
20140301|2014-02-26 04:30,26,14.8,14.8,14.78,14.8,10
20140301|2014-02-26 05:00,26,14.8,14.8,14.8,14.8,7
20140301|2014-02-26 05:30,26,14.85,14.85,14.85,14.85,23
20140301|2014-02-26 06:00,26,14.85,14.85,14.85,14.85,50
20140301|2014-02-26 06:30,26,14.85,14.86,14.83,14.85,100
20140301|2014-02-26 07:00,26,14.86,14.9,14.85,14.88,250
20140301|2014-02-26 07:30,26,14.85,14.9,14.84,14.85,253
20140301|2014-02-26 08:00,26,14.85,14.97,14.85,14.95,902
20140301|2014-02-26 08:30,26,14.95,15.25,14.85,15.21,10005
20140301|2014-02-26 09:00,26,15.2,15.21,14.9,14.95,9862
20140301|2014-02-26 09:30,26,14.95,15.05,14.88,15,4614
20140301|2014-02-26 10:00,26,15,15.05,14.95,14.95,1673
20140301|2014-02-26 10:30,26,14.99,15.09,14.95,15.05,3304
20140301|2014-02-26 11:00,26,15.05,15.1,15,15.05,1722
20140301|2014-02-26 11:30,26,15.1,15.1,14.95,15.1,2606
20140301|2014-02-26 12:00,26,15.1,15.15,15.05,15.05,1685
20140301|2014-02-26 12:30,26,15.07,15.2,15.05,15.17,3853
20140301|2014-02-26 13:00,26,15.15,15.4,15.1,15.35,8376
20140301|2014-02-26 13:30,26,15.35,15.4,15.25,15.29,5115
20140301|2014-02-26 14:00,26,15.3,15.42,15.25,15.31,6249
20140301|2014-02-26 14:30,26,15.3,15.33,15.15,15.2,4693
20140301|2014-02-26 15:00,26,15.18,15.3,15.15,15.3,4794
20140301|2014-02-26 15:30,27,15.25,15.3,15.23,15.23,599
20140301|2014-02-26 16:00,27,15.23,15.23,15.17,15.21,49
20140301|2014-02-27 02:00,27,15.2,15.2,15.15,15.2,49
20140301|2014-02-27 02:30,27,15.15,15.17,15.15,15.15,15
20140301|2014-02-27 03:00,27,15.2,15.35,15.2,15.3,157
20140301|2014-02-27 03:30,27,15.35,15.4,15.35,15.4,203
20140301|2014-02-27 04:00,27,15.4,15.5,15.4,15.45,458
20140301|2014-02-27 04:30,27,15.45,15.55,15.45,15.5,409
20140301|2014-02-27 05:00,27,15.5,15.55,15.5,15.53,274
20140301|2014-02-27 05:30,27,15.55,15.55,15.5,15.5,169
20140301|2014-02-27 06:00,27,15.5,15.5,15.45,15.45,26
20140301|2014-02-27 06:30,27,15.48,15.56,15.45,15.47,218
20140301|2014-02-27 07:00,27,15.45,15.52,15.45,15.5,303
20140301|2014-02-27 07:30,27,15.45,15.5,15.3,15.35,600
20140301|2014-02-27 08:00,27,15.35,15.45,15.28,15.45,980
20140301|2014-02-27 08:30,27,15.45,15.55,15.25,15.4,7836
20140301|2014-02-27 09:00,27,15.36,15.5,15.2,15.31,8700
20140301|2014-02-27 09:30,27,15.31,15.31,15.14,15.2,6858
20140301|2014-02-27 10:00,27,15.2,15.25,15.1,15.13,5409
20140301|2014-02-27 10:30,27,15.15,15.29,15.15,15.25,4469
20140301|2014-02-27 11:00,27,15.2,15.27,15.15,15.2,2161
20140301|2014-02-27 11:30,27,15.15,15.27,15.15,15.2,2043
20140301|2014-02-27 12:00,27,15.2,15.24,15.1,15.11,1851
20140301|2014-02-27 12:30,27,15.1,15.14,15.05,15.13,3196
20140301|2014-02-27 13:00,27,15.13,15.25,15.05,15.25,3429
20140301|2014-02-27 13:30,27,15.25,15.3,15.2,15.2,2040
20140301|2014-02-27 14:00,27,15.25,15.27,15.15,15.15,2197
20140301|2014-02-27 14:30,27,15.18,15.21,15.1,15.12,3840
20140301|2014-02-27 15:00,27,15.1,15.2,15.05,15.1,4804
20140301|2014-02-27 15:30,28,15.05,15.1,15.05,15.07,208
20140301|2014-02-27 16:00,28,15.08,15.1,15.05,15.05,191
20140301|2014-02-28 02:00,28,15.15,15.2,15.15,15.15,59
20140301|2014-02-28 02:30,28,15.15,15.15,15.15,15.15,1
20140301|2014-02-28 03:00,28,15.2,15.3,15.2,15.3,126
20140301|2014-02-28 03:30,28,15.3,15.3,15.25,15.25,25
20140301|2014-02-28 04:00,28,15.25,15.3,15.25,15.3,100
20140301|2014-02-28 04:30,28,15.27,15.27,15.2,15.25,37
20140301|2014-02-28 05:00,28,15.25,15.25,15.21,15.22,239
20140301|2014-02-28 05:30,28,15.25,15.27,15.25,15.27,165
20140301|2014-02-28 06:00,28,15.25,15.28,15.2,15.23,179
20140301|2014-02-28 06:30,28,15.22,15.22,15.2,15.2,76
20140301|2014-02-28 07:00,28,15.2,15.22,15.15,15.2,211
20140301|2014-02-28 07:30,28,15.2,15.25,15.13,15.15,389
20140301|2014-02-28 08:00,28,15.15,15.15,15.1,15.15,372
20140301|2014-02-28 08:30,28,15.1,15.16,14.95,15,5643
20140301|2014-02-28 09:00,28,14.97,15,14.8,14.89,8901
20140301|2014-02-28 09:30,28,14.9,14.95,14.84,14.9,3585
20140301|2014-02-28 10:00,28,14.92,15,14.9,14.95,2502
20140301|2014-02-28 10:30,28,14.95,14.96,14.85,14.9,3305
20140301|2014-02-28 11:00,28,14.94,14.95,14.85,14.85,2193
20140301|2014-02-28 11:30,28,14.85,14.9,14.8,14.84,3446
20140301|2014-02-28 12:00,28,14.83,14.85,14.8,14.82,1134
20140301|2014-02-28 12:30,28,14.82,14.93,14.8,14.93,3208
20140301|2014-02-28 13:00,28,14.95,15.1,14.92,15,5015
20140301|2014-02-28 13:30,28,15,15.25,14.96,15.25,7312
20140301|2014-02-28 14:00,28,15.25,15.7,15.22,15.5,17298
20140301|2014-02-28 14:30,28,15.5,15.5,15.32,15.35,9195
20140301|2014-02-28 15:00,28,15.35,15.4,15.2,15.2,5420
20140301|2014-03-03 02:00,3,15.9,16.2,15.9,16.05,1101
20140301|2014-03-03 02:30,3,16.1,16.2,16,16,872
20140301|2014-03-03 03:00,3,16,16.05,15.95,16,263
20140301|2014-03-03 03:30,3,16,16.15,16,16.1,239
20140301|2014-03-03 04:00,3,16.1,16.1,16.03,16.1,140
20140301|2014-03-03 04:30,3,16.13,16.22,16.13,16.2,321
20140301|2014-03-03 05:00,3,16.21,16.45,16.2,16.4,760
20140301|2014-03-03 05:30,3,16.45,16.85,16.4,16.75,1360
20140301|2014-03-03 06:00,3,16.75,17.03,16.65,16.89,1406
20140301|2014-03-03 06:30,3,16.85,16.85,16.35,16.45,1077
20140301|2014-03-03 07:00,3,16.45,16.47,16.28,16.35,2222
20140301|2014-03-03 07:30,3,16.35,16.55,16.35,16.45,1639
20140301|2014-03-03 08:00,3,16.45,16.55,16.35,16.49,2213
20140301|2014-03-03 08:30,3,16.5,16.55,16,16.1,17375
20140301|2014-03-03 09:00,3,16.1,16.45,16.04,16.2,15652
20140301|2014-03-03 09:30,3,16.2,16.35,16.14,16.15,6330
20140301|2014-03-03 10:00,3,16.15,16.47,16.1,16.38,6844
20140301|2014-03-03 10:30,3,16.38,16.69,16.38,16.66,7526
20140301|2014-03-03 11:00,3,16.7,16.85,16.43,16.55,10027
20140301|2014-03-03 11:30,3,16.55,16.6,16.35,16.4,4509
20140301|2014-03-03 12:00,3,16.4,16.4,16.25,16.35,2595
20140301|2014-03-03 12:30,3,16.35,16.48,16.3,16.4,3729
20140301|2014-03-03 13:00,3,16.35,16.47,16.3,16.45,2569
20140301|2014-03-03 13:30,3,16.45,16.55,16.29,16.4,2964
20140301|2014-03-03 14:00,3,16.4,16.7,16.38,16.55,4996
20140301|2014-03-03 14:30,3,16.57,16.66,16.4,16.41,4957
20140301|2014-03-03 15:00,3,16.4,16.6,16.4,16.55,7703
20140301|2014-03-03 15:30,4,16.55,16.55,16.5,16.53,742
20140301|2014-03-03 16:00,4,16.55,16.55,16.5,16.5,197
20140301|2014-03-04 02:00,4,16.01,16.01,15.75,15.8,590
20140301|2014-03-04 02:30,4,15.85,15.9,15.8,15.8,282
20140301|2014-03-04 03:00,4,15.9,15.9,15.8,15.85,84
20140301|2014-03-04 03:30,4,15.81,15.9,15.81,15.85,48
20140301|2014-03-04 04:00,4,15.85,15.9,15.8,15.84,216
20140301|2014-03-04 04:30,4,15.8,15.83,15.55,15.55,441
20140301|2014-03-04 05:00,4,15.55,15.6,15.5,15.55,215
20140301|2014-03-04 05:30,4,15.55,15.6,15.5,15.55,183
20140301|2014-03-04 06:00,4,15.5,15.55,15.45,15.5,270
20140301|2014-03-04 06:30,4,15.51,15.55,15.45,15.55,455
20140301|2014-03-04 07:00,4,15.55,15.67,15.55,15.65,853
20140301|2014-03-04 07:30,4,15.6,15.62,15.41,15.42,1852
20140301|2014-03-04 08:00,4,15.42,15.44,15.3,15.35,3143
20140301|2014-03-04 08:30,4,15.35,15.4,15.25,15.3,9728
20140301|2014-03-04 09:00,4,15.3,15.42,15.25,15.3,5572
20140301|2014-03-04 09:30,4,15.25,15.3,15.15,15.2,4787
20140301|2014-03-04 10:00,4,15.2,15.25,15.05,15.17,3841
20140301|2014-03-04 10:30,4,15.15,15.25,15.05,15.17,3960
20140301|2014-03-04 11:00,4,15.17,15.2,15.05,15.1,2198
20140301|2014-03-04 11:30,4,15.05,15.2,15.05,15.07,4029
20140301|2014-03-04 12:00,4,15.07,15.17,15.05,15.1,2978
20140301|2014-03-04 12:30,4,15.1,15.3,15.08,15.2,5700
20140301|2014-03-04 13:00,4,15.25,15.32,15.18,15.25,6470
20140301|2014-03-04 13:30,4,15.29,15.3,15.1,15.12,3168
20140301|2014-03-04 14:00,4,15.1,15.15,15.03,15.1,3720
20140301|2014-03-04 14:30,4,15.1,15.15,15.05,15.1,2870
20140301|2014-03-04 15:00,4,15.1,15.1,15,15.05,5738
20140301|2014-03-04 15:30,5,15.1,15.11,15.05,15.11,1146
20140301|2014-03-04 16:00,5,15.11,15.11,15.1,15.11,63
20140301|2014-03-05 02:00,5,15.15,15.15,15.1,15.1,60
20140301|2014-03-05 02:30,5,15.05,15.05,15.05,15.05,2
20140301|2014-03-05 03:00,5,15.1,15.1,15.1,15.1,15
20140301|2014-03-05 03:30,5,15.1,15.12,15.05,15.05,57
20140301|2014-03-05 04:00,5,15.15,15.15,15.15,15.15,5
20140301|2014-03-05 04:30,5,15.15,15.15,15.1,15.15,19
20140301|2014-03-05 05:00,5,15.09,15.15,15.07,15.15,30
20140301|2014-03-05 05:30,5,15.12,15.15,15.05,15.08,81
20140301|2014-03-05 06:00,5,15.1,15.12,15.09,15.09,21
20140301|2014-03-05 06:30,5,15.05,15.08,15,15.05,117
20140301|2014-03-05 07:00,5,15.05,15.15,15.03,15.06,279
20140301|2014-03-05 07:30,5,15.05,15.15,15.05,15.11,196
20140301|2014-03-05 08:00,5,15.11,15.15,15.05,15.11,470
20140301|2014-03-05 08:30,5,15.15,15.23,14.95,15.1,6428
20140301|2014-03-05 09:00,5,15.05,15.15,15,15.05,3921
20140301|2014-03-05 09:30,5,15.1,15.25,15.05,15.15,5137
20140301|2014-03-05 10:00,5,15.15,15.35,15,15.29,6885
20140301|2014-03-05 10:30,5,15.3,15.35,15.18,15.25,3449
20140301|2014-03-05 11:00,5,15.25,15.35,15.2,15.3,3188
20140301|2014-03-05 11:30,5,15.3,15.35,15.2,15.27,2395
20140301|2014-03-05 12:00,5,15.25,15.3,15.15,15.25,2428
20140301|2014-03-05 12:30,5,15.25,15.32,15.22,15.3,2159
20140301|2014-03-05 13:00,5,15.28,15.35,15.23,15.35,1340
20140301|2014-03-05 13:30,5,15.3,15.4,15.3,15.34,3122
20140301|2014-03-05 14:00,5,15.3,15.4,15.25,15.3,2663
20140301|2014-03-05 14:30,5,15.3,15.3,15.1,15.15,5172
20140301|2014-03-05 15:00,5,15.15,15.2,15.05,15.15,5840
20140301|2014-03-05 15:30,6,15.13,15.15,15.1,15.13,129
20140301|2014-03-05 16:00,6,15.15,15.15,15.1,15.1,77
20140301|2014-03-06 02:00,6,15.08,15.1,15.05,15.05,70
20140301|2014-03-06 02:30,6,15.02,15.02,15,15,34
20140301|2014-03-06 03:00,6,15,15.05,15,15.05,52
20140301|2014-03-06 03:30,6,15.05,15.05,15.05,15.05,13
20140301|2014-03-06 04:00,6,15.05,15.05,15.05,15.05,1
20140301|2014-03-06 04:30,6,15.05,15.1,15.05,15.1,9
20140301|2014-03-06 05:00,6,15.05,15.07,15.03,15.05,29
20140301|2014-03-06 05:30,6,15.07,15.1,15.05,15.08,80
20140301|2014-03-06 06:00,6,15.05,15.08,15,15.05,27
20140301|2014-03-06 06:30,6,15.05,15.12,15.05,15.12,185
20140301|2014-03-06 07:00,6,15.1,15.13,15,15.04,295
20140301|2014-03-06 07:30,6,15.05,15.13,15.02,15.05,383
20140301|2014-03-06 08:00,6,15.08,15.1,15,15.07,453
20140301|2014-03-06 08:30,6,15.1,15.1,14.9,14.93,5026
20140301|2014-03-06 09:00,6,14.93,15.1,14.9,14.99,6267
20140301|2014-03-06 09:30,6,15,15,14.95,15,776
20140301|2014-03-06 10:00,6,14.98,15.01,14.9,14.95,2027
20140301|2014-03-06 10:30,6,14.95,15.05,14.93,14.98,1790
20140301|2014-03-06 11:00,6,14.95,15,14.9,14.96,2866
20140301|2014-03-06 11:30,6,14.95,15,14.95,14.96,619
20140301|2014-03-06 12:00,6,14.96,15.1,14.95,15.07,1842
20140301|2014-03-06 12:30,6,15.07,15.25,15.03,15.19,2815
20140301|2014-03-06 13:00,6,15.2,15.25,15.05,15.1,2442
20140301|2014-03-06 13:30,6,15.09,15.15,15,15.05,3261
20140301|2014-03-06 14:00,6,15.05,15.1,14.95,15,2235
20140301|2014-03-06 14:30,6,14.95,15.05,14.9,15,4411
20140301|2014-03-06 15:00,6,15,15.05,15,15,3371
20140301|2014-03-06 15:30,7,15.05,15.05,15,15.03,913
20140301|2014-03-06 16:00,7,15.05,15.06,15.02,15.02,120
20140301|2014-03-07 02:00,7,15.03,15.1,15.02,15.02,82
20140301|2014-03-07 02:30,7,15.05,15.05,15.02,15.05,111
20140301|2014-03-07 03:00,7,15.05,15.1,15,15.1,264
20140301|2014-03-07 03:30,7,15.1,15.1,15.05,15.05,84
20140301|2014-03-07 04:00,7,15.05,15.1,15.05,15.05,67
20140301|2014-03-07 04:30,7,15.05,15.1,15.05,15.1,77
20140301|2014-03-07 05:00,7,15.1,15.1,15,15,130
20140301|2014-03-07 05:30,7,15,15.05,15,15,62
20140301|2014-03-07 06:00,7,15,15.1,15,15.05,215
20140301|2014-03-07 06:30,7,15.1,15.1,15,15.05,203
20140301|2014-03-07 07:00,7,15,15.05,14.95,14.98,258
20140301|2014-03-07 07:30,7,14.95,14.97,14.7,14.79,3110
20140301|2014-03-07 08:00,7,14.75,14.85,14.75,14.85,568
20140301|2014-03-07 08:30,7,14.84,15.2,14.8,15.1,10324
20140301|2014-03-07 09:00,7,15.1,15.2,14.85,14.98,7196
20140301|2014-03-07 09:30,7,14.98,15.15,14.9,15.13,3096
20140301|2014-03-07 10:00,7,15.15,15.35,15.13,15.27,6481
20140301|2014-03-07 10:30,7,15.3,15.33,15.15,15.17,5080
20140301|2014-03-07 11:00,7,15.15,15.25,15.1,15.15,1614
20140301|2014-03-07 11:30,7,15.15,15.25,15.12,15.2,2019
20140301|2014-03-07 12:00,7,15.25,15.3,15.2,15.25,1522
20140301|2014-03-07 12:30,7,15.3,15.35,15.25,15.31,2660
20140301|2014-03-07 13:00,7,15.35,15.5,15.3,15.4,3890
20140301|2014-03-07 13:30,7,15.45,15.55,15.32,15.36,7084
20140301|2014-03-07 14:00,7,15.36,15.48,15.35,15.45,4928
20140301|2014-03-07 14:30,7,15.48,15.65,15.45,15.45,5403
20140301|2014-03-07 15:00,7,15.45,15.5,15.39,15.45,5990
20140301|2014-03-10 02:00,10,15.6,15.7,15.55,15.7,729
20140301|2014-03-10 02:30,10,15.7,15.7,15.6,15.6,23
20140301|2014-03-10 03:00,10,15.55,15.6,15.55,15.55,108
20140301|2014-03-10 03:30,10,15.55,15.55,15.47,15.47,162
20140301|2014-03-10 04:00,10,15.45,15.5,15.39,15.39,378
20140301|2014-03-10 04:30,10,15.4,15.45,15.4,15.45,119
20140301|2014-03-10 05:00,10,15.45,15.45,15.39,15.4,116
20140301|2014-03-10 05:30,10,15.4,15.45,15.38,15.42,81
20140301|2014-03-10 06:00,10,15.44,15.45,15.4,15.43,62
20140301|2014-03-10 06:30,10,15.43,15.52,15.43,15.45,523
20140301|2014-03-10 07:00,10,15.48,15.55,15.45,15.53,211
20140301|2014-03-10 07:30,10,15.5,15.56,15.45,15.55,289
20140301|2014-03-10 08:00,10,15.53,15.61,15.5,15.6,902
20140301|2014-03-10 08:30,10,15.55,15.7,15.4,15.55,6439
20140301|2014-03-10 09:00,10,15.57,15.8,15.5,15.7,6671
20140301|2014-03-10 09:30,10,15.7,15.95,15.68,15.75,7377
20140301|2014-03-10 10:00,10,15.8,15.85,15.55,15.57,4800
20140301|2014-03-10 10:30,10,15.55,15.69,15.55,15.66,2384
20140301|2014-03-10 11:00,10,15.7,15.72,15.5,15.6,2746
20140301|2014-03-10 11:30,10,15.59,15.64,15.45,15.46,2766
20140301|2014-03-10 12:00,10,15.46,15.52,15.4,15.5,1443
20140301|2014-03-10 12:30,10,15.49,15.62,15.45,15.5,2120
20140301|2014-03-10 13:00,10,15.55,15.65,15.4,15.4,1958
20140301|2014-03-10 13:30,10,15.4,15.45,15.35,15.4,1320
20140301|2014-03-10 14:00,10,15.4,15.55,15.39,15.4,2524
20140301|2014-03-10 14:30,10,15.39,15.4,15.15,15.2,4676
20140301|2014-03-10 15:00,10,15.2,15.3,15.15,15.3,6146
20140301|2014-03-10 15:30,11,15.3,15.35,15.3,15.32,229
20140301|2014-03-10 16:00,11,15.3,15.35,15.3,15.35,14
20140301|2014-03-11 02:00,11,15.35,15.35,15.3,15.3,32
20140301|2014-03-11 03:00,11,15.3,15.35,15.25,15.3,47
20140301|2014-03-11 03:30,11,15.3,15.35,15.3,15.32,45
20140301|2014-03-11 04:00,11,15.35,15.35,15.35,15.35,1
20140301|2014-03-11 04:30,11,15.3,15.4,15.3,15.35,62
20140301|2014-03-11 05:00,11,15.35,15.4,15.35,15.4,14
20140301|2014-03-11 05:30,11,15.38,15.38,15.33,15.35,90
20140301|2014-03-11 06:00,11,15.35,15.35,15.3,15.3,43
20140301|2014-03-11 06:30,11,15.3,15.35,15.3,15.33,24
20140301|2014-03-11 07:00,11,15.32,15.35,15.3,15.3,77
20140301|2014-03-11 07:30,11,15.3,15.3,15.15,15.2,434
20140301|2014-03-11 08:00,11,15.25,15.25,15.13,15.18,569
20140301|2014-03-11 08:30,11,15.2,15.32,15.15,15.15,6410
20140301|2014-03-11 09:00,11,15.15,15.26,14.9,14.9,7429
20140301|2014-03-11 09:30,11,14.9,15.03,14.84,14.9,5338
20140301|2014-03-11 10:00,11,14.9,15,14.85,14.95,1994
20140301|2014-03-11 10:30,11,14.95,15.15,14.95,15.08,4146
20140301|2014-03-11 11:00,11,15.09,15.22,15.04,15.17,5205
20140301|2014-03-11 11:30,11,15.15,15.2,15,15.07,2487
20140301|2014-03-11 12:00,11,15.07,15.15,14.9,15.05,5617
20140301|2014-03-11 12:30,11,15.1,15.13,14.9,14.9,2679
20140301|2014-03-11 13:00,11,14.9,15.15,14.9,15.15,1647
20140301|2014-03-11 13:30,11,15.14,15.35,15.11,15.35,3986
20140301|2014-03-11 14:00,11,15.35,15.5,15.3,15.35,5882
20140301|2014-03-11 14:30,11,15.35,15.4,15.25,15.38,4469
20140301|2014-03-11 15:00,11,15.4,15.55,15.35,15.5,5109
20140301|2014-03-11 15:30,12,15.45,15.55,15.45,15.5,666
20140301|2014-03-11 16:00,12,15.5,15.5,15.48,15.48,15
20140301|2014-03-12 02:00,12,15.5,15.55,15.5,15.55,17
20140301|2014-03-12 02:30,12,15.55,15.55,15.49,15.53,138
20140301|2014-03-12 03:00,12,15.5,15.6,15.48,15.55,208
20140301|2014-03-12 03:30,12,15.55,15.65,15.55,15.6,85
20140301|2014-03-12 04:00,12,15.6,15.75,15.6,15.7,97
20140301|2014-03-12 04:30,12,15.65,15.65,15.6,15.65,41
20140301|2014-03-12 05:00,12,15.65,15.78,15.65,15.75,25
20140301|2014-03-12 05:30,12,15.75,15.81,15.7,15.81,97
20140301|2014-03-12 06:00,12,15.81,15.85,15.74,15.75,221
20140301|2014-03-12 06:30,12,15.75,15.75,15.6,15.72,265
20140301|2014-03-12 07:00,12,15.7,15.77,15.65,15.76,473
20140301|2014-03-12 07:30,12,15.76,15.85,15.75,15.79,452
20140301|2014-03-12 08:00,12,15.8,15.88,15.75,15.87,765
20140301|2014-03-12 08:30,12,15.9,16,15.65,15.65,9767
20140301|2014-03-12 09:00,12,15.68,15.75,15.5,15.63,7084
20140301|2014-03-12 09:30,12,15.65,15.68,15.43,15.45,4533
20140301|2014-03-12 10:00,12,15.45,15.5,15.3,15.31,3478
20140301|2014-03-12 10:30,12,15.3,15.4,15.28,15.38,4348
20140301|2014-03-12 11:00,12,15.35,15.4,15.25,15.35,3155
20140301|2014-03-12 11:30,12,15.35,15.4,15.27,15.3,2025
20140301|2014-03-12 12:00,12,15.32,15.4,15.25,15.35,1621
20140301|2014-03-12 12:30,12,15.35,15.35,15.29,15.33,1114
20140301|2014-03-12 13:00,12,15.3,15.4,15.24,15.35,2309
20140301|2014-03-12 13:30,12,15.35,15.4,15.3,15.4,1700
20140301|2014-03-12 14:00,12,15.4,15.45,15.3,15.45,1108
20140301|2014-03-12 14:30,12,15.45,15.45,15.3,15.35,3320
20140301|2014-03-12 15:00,12,15.35,15.4,15.25,15.25,3668
20140301|2014-03-12 15:30,13,15.25,15.31,15.23,15.23,794
20140301|2014-03-12 16:00,13,15.23,15.25,15.23,15.25,65
20140301|2014-03-13 02:00,13,15.15,15.15,15.1,15.15,45
20140301|2014-03-13 02:30,13,15.2,15.2,15.14,15.15,36
20140301|2014-03-13 03:00,13,15.1,15.2,15.1,15.2,85
20140301|2014-03-13 03:30,13,15.25,15.25,15.19,15.19,33
20140301|2014-03-13 04:00,13,15.15,15.15,15.1,15.15,17
20140301|2014-03-13 04:30,13,15.15,15.2,15.15,15.2,51
20140301|2014-03-13 05:00,13,15.19,15.19,15.15,15.15,32
20140301|2014-03-13 05:30,13,15.15,15.18,15.14,15.15,16
20140301|2014-03-13 06:00,13,15.18,15.2,15.16,15.16,32
20140301|2014-03-13 06:30,13,15.15,15.15,15.15,15.15,1
20140301|2014-03-13 07:00,13,15.15,15.2,15.15,15.17,55
20140301|2014-03-13 07:30,13,15.15,15.2,15.12,15.15,367
20140301|2014-03-13 08:00,13,15.15,15.15,15.05,15.1,410
20140301|2014-03-13 08:30,13,15.1,15.16,15.05,15.1,6822
20140301|2014-03-13 09:00,13,15.1,15.15,15,15.1,4528
20140301|2014-03-13 09:30,13,15.1,15.35,15.05,15.32,4285
20140301|2014-03-13 10:00,13,15.35,15.4,15.25,15.4,3976
20140301|2014-03-13 10:30,13,15.4,15.55,15.35,15.5,4369
20140301|2014-03-13 11:00,13,15.5,15.85,15.47,15.8,4905
20140301|2014-03-13 11:30,13,15.81,16.29,15.8,16.2,9913
20140301|2014-03-13 12:00,13,16.2,16.65,15.82,15.84,15057
20140301|2014-03-13 12:30,13,15.85,16.13,15.84,16,7004
20140301|2014-03-13 13:00,13,16,16.43,16,16.35,5558
20140301|2014-03-13 13:30,13,16.35,16.5,16.15,16.44,4653
20140301|2014-03-13 14:00,13,16.45,16.8,16.35,16.65,9820
20140301|2014-03-13 14:30,13,16.65,16.75,16.4,16.55,7913
20140301|2014-03-13 15:00,13,16.55,16.7,16.5,16.6,7557
20140301|2014-03-13 15:30,14,16.6,16.65,16.5,16.55,1114
20140301|2014-03-13 16:00,14,16.55,16.55,16.54,16.55,11
20140301|2014-03-14 02:00,14,16.55,16.6,16.55,16.55,30
20140301|2014-03-14 02:30,14,16.55,16.63,16.53,16.61,124
20140301|2014-03-14 03:00,14,16.6,16.6,16.45,16.5,314
20140301|2014-03-14 03:30,14,16.55,16.65,16.53,16.6,91
20140301|2014-03-14 04:00,14,16.6,16.6,16.5,16.55,25
20140301|2014-03-14 04:30,14,16.55,16.6,16.5,16.51,47
20140301|2014-03-14 05:00,14,16.5,16.55,16.46,16.5,228
20140301|2014-03-14 05:30,14,16.6,16.6,16.49,16.5,83
20140301|2014-03-14 06:00,14,16.45,16.7,16.45,16.7,167
20140301|2014-03-14 06:30,14,16.7,16.77,16.65,16.75,415
20140301|2014-03-14 07:00,14,16.75,16.95,16.7,16.95,799
20140301|2014-03-14 07:30,14,16.9,17.05,16.8,16.9,1957
20140301|2014-03-14 08:00,14,16.89,17.2,16.85,17.2,2138
20140301|2014-03-14 08:30,14,17.18,17.2,16.5,17,10349
20140301|2014-03-14 09:00,14,17,17,16.55,16.75,9210
20140301|2014-03-14 09:30,14,16.75,17.1,16.72,17.08,5775
20140301|2014-03-14 10:00,14,17.08,17.55,17,17.35,7822
20140301|2014-03-14 10:30,14,17.33,17.35,16.55,16.65,10544
20140301|2014-03-14 11:00,14,16.65,17.16,16.65,17.15,8447
20140301|2014-03-14 11:30,14,17.15,17.43,16.94,16.95,10278
20140301|2014-03-14 12:00,14,16.98,17.5,16.9,17.4,7589
20140301|2014-03-14 12:30,14,17.38,17.45,17.2,17.4,3211
20140301|2014-03-14 13:00,14,17.4,17.55,17.34,17.42,4319
20140301|2014-03-14 13:30,14,17.41,17.95,17.41,17.91,4462
20140301|2014-03-14 14:00,14,17.9,18,17.65,17.85,6697
20140301|2014-03-14 14:30,14,17.87,17.9,17.52,17.58,7335
20140301|2014-03-14 15:00,14,17.55,17.8,17.55,17.7,6931
20140301|2014-03-17 02:00,17,17.7,17.7,17.4,17.44,223
20140301|2014-03-17 02:30,17,17.4,17.42,17.35,17.4,119
20140301|2014-03-17 03:00,17,17.4,17.4,17.15,17.18,195
20140301|2014-03-17 03:30,17,17.15,17.15,16.7,16.84,249
20140301|2014-03-17 04:00,17,16.83,16.87,16.77,16.83,469
20140301|2014-03-17 04:30,17,16.85,17,16.8,16.95,117
20140301|2014-03-17 05:00,17,16.95,16.98,16.8,16.85,80
20140301|2014-03-17 05:30,17,16.8,16.92,16.75,16.88,330
20140301|2014-03-17 06:00,17,16.85,16.97,16.8,16.95,378
20140301|2014-03-17 06:30,17,16.97,16.97,16.75,16.75,230
20140301|2014-03-17 07:00,17,16.8,16.88,16.75,16.86,263
20140301|2014-03-17 07:30,17,16.85,16.87,16.75,16.87,635
20140301|2014-03-17 08:00,17,16.88,16.88,16.7,16.7,1371
20140301|2014-03-17 08:30,17,16.7,16.75,15.95,16.15,11652
20140301|2014-03-17 09:00,17,16.15,16.27,15.99,16.25,6176
20140301|2014-03-17 09:30,17,16.27,16.4,16.2,16.3,6310
20140301|2014-03-17 10:00,17,16.35,16.35,16.1,16.25,3667
20140301|2014-03-17 10:30,17,16.25,16.4,16.16,16.2,2976
20140301|2014-03-17 11:00,17,16.15,16.2,16,16.1,2991
20140301|2014-03-17 11:30,17,16.09,16.2,16.05,16.15,1900
20140301|2014-03-17 12:00,17,16.15,16.35,16.12,16.23,1705
20140301|2014-03-17 12:30,17,16.24,16.3,16.1,16.15,1194
20140301|2014-03-17 13:00,17,16.15,16.23,16.05,16.08,2287
20140301|2014-03-17 13:30,17,16.05,16.15,16,16.09,3117
20140301|2014-03-17 14:00,17,16.1,16.2,16.05,16.13,2669
20140301|2014-03-17 14:30,17,16.15,16.3,16.1,16.27,5290
20140301|2014-03-17 15:00,17,16.25,16.26,16.05,16.15,4288
20140401|2013-07-23 08:30,23,20.45,20.45,20.45,20.45,2
20140401|2013-07-23 10:00,23,20.55,20.55,20.55,20.55,1
20140401|2013-07-23 14:00,23,20.46,20.46,20.46,20.46,1
20140401|2013-07-23 14:30,23,20.5,20.5,20.5,20.5,2
20140401|2013-07-24 14:30,24,20.4,20.4,20.35,20.35,63
20140401|2013-07-25 07:30,25,20.45,20.52,20.45,20.52,60
20140401|2013-07-25 09:00,25,20.45,20.46,20.45,20.46,5
20140401|2013-07-25 09:30,25,20.45,20.48,20.45,20.45,13
20140401|2013-07-25 10:00,25,20.48,20.5,20.48,20.5,15
20140401|2013-07-25 13:00,25,20.31,20.31,20.31,20.31,5
20140401|2013-07-26 08:30,26,20.25,20.25,20.25,20.25,5
20140401|2013-07-26 09:30,26,20.35,20.42,20.35,20.42,15
20140401|2013-07-29 07:00,29,20.15,20.26,20.15,20.26,4
20140401|2013-07-29 08:00,29,20.32,20.32,20.32,20.32,5
20140401|2013-07-29 08:30,29,20.2,20.22,20.2,20.22,10
20140401|2013-07-29 11:30,29,20.23,20.23,20.21,20.21,2
20140401|2013-07-29 13:30,29,20.15,20.15,20.15,20.15,2
20140401|2013-07-29 15:00,29,20.2,20.2,20.15,20.15,10
20140401|2013-07-30 08:00,30,20.1,20.1,20.05,20.05,4
20140401|2013-07-30 08:30,30,20.1,20.1,20.1,20.1,24
20140401|2013-07-30 10:30,30,20.1,20.1,20.1,20.1,1
20140401|2013-07-30 13:00,30,20.07,20.07,20.07,20.07,10
20140401|2013-07-30 13:30,30,20.05,20.05,20,20,16
20140401|2013-07-30 15:00,30,19.95,19.95,19.95,19.95,1
20140401|2013-07-31 07:30,31,19.95,19.95,19.95,19.95,1
20140401|2013-07-31 08:30,31,19.95,19.95,19.95,19.95,2
20140401|2013-07-31 09:00,31,19.9,19.93,19.85,19.85,9
20140401|2013-07-31 09:30,31,19.85,19.9,19.85,19.9,6
20140401|2013-07-31 10:00,31,19.9,19.9,19.9,19.9,6
20140401|2013-07-31 11:00,31,19.9,19.91,19.85,19.91,12
20140401|2013-07-31 13:00,31,19.85,19.85,19.78,19.78,4
20140401|2013-07-31 14:30,31,19.73,19.73,19.73,19.73,1
20140401|2013-08-01 10:00,1,19.45,19.45,19.44,19.44,2
20140401|2013-08-01 11:00,1,19.4,19.4,19.38,19.38,9
20140401|2013-08-02 08:30,2,19.45,19.45,19.45,19.45,1
20140401|2013-08-02 10:30,2,19.3,19.3,19.3,19.3,5
20140401|2013-08-02 12:30,2,19.3,19.41,19.3,19.41,2
20140401|2013-08-02 14:00,2,19.35,19.35,19.35,19.35,1
20140401|2013-08-02 15:00,2,19.25,19.25,19.25,19.25,1
20140401|2013-08-05 07:30,5,19.05,19.05,19.05,19.05,2
20140401|2013-08-05 08:30,5,19.1,19.19,19.1,19.15,5
20140401|2013-08-05 09:30,5,19.1,19.1,19.1,19.1,2
20140401|2013-08-05 10:00,5,19.1,19.12,19.1,19.1,5
20140401|2013-08-05 10:30,5,19.15,19.15,19.15,19.15,1
20140401|2013-08-05 13:00,5,19.05,19.05,19.05,19.05,2
20140401|2013-08-05 14:00,5,19,19,19,19,2
20140401|2013-08-05 14:30,5,19.05,19.05,19.05,19.05,2
20140401|2013-08-05 15:00,5,19.03,19.03,19.03,19.03,2
20140401|2013-08-06 07:00,6,19.1,19.1,19.1,19.1,1
20140401|2013-08-06 08:30,6,19.05,19.05,19.02,19.02,2
20140401|2013-08-06 09:00,6,19.1,19.1,19.08,19.08,2
20140401|2013-08-06 10:00,6,19.15,19.2,19.13,19.2,3
20140401|2013-08-06 11:30,6,19.1,19.1,19.1,19.1,1
20140401|2013-08-06 12:30,6,19.15,19.15,19.15,19.15,1
20140401|2013-08-06 13:00,6,19.2,19.2,19.2,19.2,1
20140401|2013-08-06 13:30,6,19.24,19.26,19.24,19.25,8
20140401|2013-08-06 14:30,6,19.29,19.3,19.29,19.29,3
20140401|2013-08-06 15:00,6,19.35,19.35,19.35,19.35,2
20140401|2013-08-07 08:30,7,19.35,19.37,19.35,19.37,69
20140401|2013-08-07 09:30,7,19.45,19.45,19.45,19.45,1
20140401|2013-08-07 10:00,7,19.4,19.4,19.4,19.4,1
20140401|2013-08-07 10:30,7,19.4,19.4,19.4,19.4,1
20140401|2013-08-07 11:00,7,19.43,19.44,19.43,19.44,4
20140401|2013-08-07 11:30,7,19.4,19.4,19.4,19.4,2
20140401|2013-08-07 12:00,7,19.35,19.35,19.35,19.35,5
20140401|2013-08-07 12:30,7,19.35,19.35,19.35,19.35,2
20140401|2013-08-07 13:00,7,19.3,19.31,19.28,19.28,12
20140401|2013-08-08 08:30,8,19.1,19.1,19.1,19.1,1
20140401|2013-08-08 12:00,8,19,19,19,19,2
20140401|2013-08-08 13:30,8,19.1,19.12,19.1,19.11,3
20140401|2013-08-08 15:00,8,19.15,19.15,19.15,19.15,1
20140401|2013-08-09 10:00,9,19.25,19.25,19.25,19.25,1
20140401|2013-08-09 10:30,9,19.2,19.3,19.2,19.3,2
20140401|2013-08-09 11:00,9,19.2,19.2,19.2,19.2,3
20140401|2013-08-09 11:30,9,19.2,19.2,19.2,19.2,4
20140401|2013-08-09 12:00,9,19.15,19.15,19.15,19.15,1
20140401|2013-08-09 12:30,9,19.15,19.2,19.15,19.2,4
20140401|2013-08-09 14:30,9,19.22,19.22,19.22,19.22,1
20140401|2013-08-09 15:00,9,19.25,19.31,19.25,19.31,4
20140401|2013-08-12 07:00,12,19.45,19.45,19.43,19.43,30
20140401|2013-08-12 08:00,12,19.45,19.45,19.45,19.45,1
20140401|2013-08-12 08:30,12,19.45,19.45,19.39,19.39,12
20140401|2013-08-12 09:00,12,19.35,19.37,19.35,19.35,21
20140401|2013-08-12 09:30,12,19.33,19.33,19.33,19.33,1
20140401|2013-08-12 10:00,12,19.3,19.31,19.3,19.3,19
20140401|2013-08-12 13:30,12,19.3,19.3,19.3,19.3,1
20140401|2013-08-13 08:30,13,19.3,19.3,19.3,19.3,1
20140401|2013-08-13 09:00,13,19.4,19.45,19.38,19.41,5
20140401|2013-08-13 14:00,13,19.35,19.35,19.35,19.35,1
20140401|2013-08-13 15:00,13,19.45,19.45,19.44,19.45,12
20140401|2013-08-14 08:00,14,19.4,19.4,19.4,19.4,1
20140401|2013-08-14 09:30,14,19.45,19.45,19.44,19.44,22
20140401|2013-08-14 10:30,14,19.45,19.45,19.43,19.45,29
20140401|2013-08-14 11:00,14,19.44,19.44,19.44,19.44,2
20140401|2013-08-14 11:30,14,19.45,19.45,19.43,19.45,11
20140401|2013-08-14 12:00,14,19.45,19.48,19.45,19.48,7
20140401|2013-08-14 12:30,14,19.5,19.5,19.5,19.5,6
20140401|2013-08-14 13:30,14,19.55,19.55,19.55,19.55,1
20140401|2013-08-14 15:00,14,19.65,19.65,19.65,19.65,2
20140401|2013-08-15 07:00,15,19.82,19.85,19.82,19.85,3
20140401|2013-08-15 08:00,15,19.9,19.9,19.83,19.83,52
20140401|2013-08-15 08:30,15,19.85,19.97,19.82,19.97,116
20140401|2013-08-15 09:00,15,19.9,19.9,19.75,19.75,5
20140401|2013-08-15 10:00,15,19.7,19.7,19.7,19.7,1
20140401|2013-08-15 10:30,15,19.65,19.67,19.65,19.67,3
20140401|2013-08-15 11:30,15,19.75,19.75,19.75,19.75,1
20140401|2013-08-15 12:30,15,19.8,19.8,19.8,19.8,1
20140401|2013-08-15 13:30,15,19.84,19.84,19.84,19.84,2
20140401|2013-08-15 14:00,15,19.97,20.05,19.97,20.05,11
20140401|2013-08-15 15:00,15,20.05,20.05,20.01,20.01,12
20140401|2013-08-16 07:00,16,19.95,19.95,19.92,19.95,44
20140401|2013-08-16 07:30,16,19.9,19.93,19.89,19.9,105
20140401|2013-08-16 08:00,16,19.9,19.9,19.89,19.9,52
20140401|2013-08-16 09:00,16,19.7,19.8,19.7,19.8,3
20140401|2013-08-16 10:00,16,19.53,19.57,19.5,19.57,18
20140401|2013-08-16 10:30,16,19.55,19.58,19.55,19.58,14
20140401|2013-08-16 11:00,16,19.55,19.55,19.55,19.55,5
20140401|2013-08-16 11:30,16,19.6,19.65,19.6,19.64,19
20140401|2013-08-16 12:30,16,19.85,19.86,19.84,19.86,10
20140401|2013-08-16 13:00,16,19.84,19.85,19.84,19.85,3
20140401|2013-08-16 14:00,16,19.75,19.75,19.74,19.74,9
20140401|2013-08-19 08:30,19,19.85,19.95,19.85,19.95,4
20140401|2013-08-19 09:00,19,19.86,19.87,19.86,19.87,2
20140401|2013-08-19 10:00,19,19.9,19.9,19.85,19.85,31
20140401|2013-08-19 11:00,19,19.9,19.9,19.9,19.9,8
20140401|2013-08-19 11:30,19,19.9,19.92,19.87,19.87,48
20140401|2013-08-19 12:00,19,19.85,19.85,19.8,19.8,25
20140401|2013-08-19 12:30,19,19.9,19.92,19.9,19.92,2
20140401|2013-08-19 13:00,19,19.9,19.92,19.87,19.87,28
20140401|2013-08-19 13:30,19,20,20.01,20,20.01,2
20140401|2013-08-19 14:30,19,19.99,20.05,19.99,20.04,39
20140401|2013-08-19 15:00,19,20.1,20.1,20.1,20.1,1
20140401|2013-08-20 07:00,20,20.05,20.05,20,20,49
20140401|2013-08-20 07:30,20,20,20.03,19.98,20,83
20140401|2013-08-20 08:00,20,20.02,20.02,20,20,68
20140401|2013-08-20 08:30,20,20.05,20.05,20.05,20.05,67
20140401|2013-08-20 09:00,20,20.05,20.05,19.99,20,5
20140401|2013-08-20 09:30,20,19.93,19.93,19.9,19.9,2
20140401|2013-08-20 10:00,20,19.9,19.9,19.9,19.9,1
20140401|2013-08-20 10:30,20,19.6,19.6,19.59,19.59,3
20140401|2013-08-20 11:00,20,19.6,19.6,19.42,19.42,55
20140401|2013-08-20 11:30,20,19.45,19.45,19.45,19.45,2
20140401|2013-08-20 12:00,20,19.5,19.52,19.5,19.52,2
20140401|2013-08-20 12:30,20,19.5,19.5,19.5,19.5,1
20140401|2013-08-20 13:00,20,19.49,19.55,19.49,19.55,11
20140401|2013-08-20 14:00,20,19.53,19.54,19.53,19.54,6
20140401|2013-08-20 14:30,20,19.56,19.7,19.55,19.7,26
20140401|2013-08-20 15:00,20,19.8,19.8,19.8,19.8,1
20140401|2013-08-21 07:30,21,19.85,19.9,19.85,19.89,5
20140401|2013-08-21 08:00,21,19.93,19.99,19.93,19.99,9
20140401|2013-08-21 08:30,21,20.05,20.05,19.79,19.79,29
20140401|2013-08-21 09:00,21,19.77,19.82,19.77,19.82,13
20140401|2013-08-21 09:30,21,19.85,19.85,19.85,19.85,2
20140401|2013-08-21 10:30,21,19.87,19.95,19.87,19.95,8
20140401|2013-08-21 11:00,21,19.95,19.96,19.9,19.9,8
20140401|2013-08-21 11:30,21,19.85,19.85,19.8,19.81,4
20140401|2013-08-21 12:00,21,19.8,19.85,19.8,19.83,7
20140401|2013-08-21 12:30,21,19.75,19.75,19.75,19.75,1
20140401|2013-08-21 13:00,21,19.8,19.85,19.6,19.6,33
20140401|2013-08-21 13:30,21,19.45,19.45,19.35,19.4,33
20140401|2013-08-21 14:00,21,19.45,19.45,19.4,19.4,5
20140401|2013-08-21 14:30,21,19.46,19.65,19.46,19.65,6
20140401|2013-08-21 15:00,21,19.65,19.8,19.65,19.8,31
20140401|2013-08-22 07:00,22,19.65,19.66,19.65,19.66,8
20140401|2013-08-22 07:30,22,19.7,19.7,19.6,19.6,3
20140401|2013-08-22 08:30,22,19.51,19.52,19.45,19.47,7
20140401|2013-08-22 09:00,22,19.41,19.47,19.41,19.47,12
20140401|2013-08-22 09:30,22,19.4,19.4,19.35,19.35,21
20140401|2013-08-22 10:00,22,19.3,19.37,19.25,19.37,12
20140401|2013-08-22 10:30,22,19.35,19.37,19.35,19.37,14
20140401|2013-08-22 11:00,22,19.35,19.38,19.35,19.35,37
20140401|2013-08-22 11:30,22,19.35,19.4,19.35,19.4,3
20140401|2013-08-22 12:00,22,19.4,19.4,19.33,19.33,26
20140401|2013-08-22 12:30,22,19.3,19.3,19.3,19.3,1
20140401|2013-08-22 14:00,22,19.35,19.35,19.35,19.35,3
20140401|2013-08-22 14:30,22,19.3,19.3,19.27,19.3,18
20140401|2013-08-23 08:00,23,19.25,19.25,19.25,19.25,3
20140401|2013-08-23 08:30,23,19.35,19.35,19.25,19.3,18
20140401|2013-08-23 09:00,23,19.3,19.38,19.3,19.35,9
20140401|2013-08-23 09:30,23,19.3,19.31,19.2,19.2,67
20140401|2013-08-23 10:00,23,19.2,19.25,19.2,19.25,3
20140401|2013-08-23 13:00,23,19.29,19.29,19.29,19.29,3
20140401|2013-08-23 14:30,23,19.3,19.3,19.29,19.3,23
20140401|2013-08-26 08:30,26,19.22,19.22,19.22,19.22,5
20140401|2013-08-26 09:00,26,19.15,19.15,19.12,19.13,8
20140401|2013-08-26 09:30,26,19.11,19.13,19.05,19.05,82
20140401|2013-08-26 10:00,26,19.05,19.05,19.05,19.05,10
20140401|2013-08-26 10:30,26,19.08,19.08,19.08,19.08,1
20140401|2013-08-26 11:00,26,19.07,19.07,19.07,19.07,1
20140401|2013-08-26 12:00,26,19.1,19.1,19.1,19.1,1
20140401|2013-08-26 12:30,26,19.15,19.17,19.15,19.15,6
20140401|2013-08-26 13:30,26,19.2,19.22,19.2,19.22,2
20140401|2013-08-26 14:00,26,19.25,19.6,19.25,19.6,142
20140401|2013-08-26 14:30,26,19.53,19.72,19.5,19.69,238
20140401|2013-08-26 15:00,26,19.69,19.69,19.63,19.67,4
20140401|2013-08-27 07:00,27,19.75,19.85,19.7,19.85,203
20140401|2013-08-27 07:30,27,19.85,20.22,19.84,20.1,205
20140401|2013-08-27 08:00,27,20.1,20.13,20.05,20.05,118
20140401|2013-08-27 08:30,27,20,20.05,19.7,19.8,107
20140401|2013-08-27 09:00,27,19.82,20.11,19.77,20.11,176
20140401|2013-08-27 09:30,27,20.1,20.15,19.95,19.95,101
20140401|2013-08-27 10:00,27,19.95,20,19.94,19.95,72
20140401|2013-08-27 10:30,27,19.95,20.05,19.9,20.05,146
20140401|2013-08-27 11:00,27,20.1,20.15,20.09,20.11,38
20140401|2013-08-27 11:30,27,20.03,20.03,20.03,20.03,4
20140401|2013-08-27 12:00,27,20.15,20.2,20.15,20.2,6
20140401|2013-08-27 12:30,27,20.1,20.16,20.1,20.16,88
20140401|2013-08-27 13:00,27,20.14,20.3,20.14,20.27,37
20140401|2013-08-27 13:30,27,20.35,20.35,20.23,20.26,50
20140401|2013-08-27 14:00,27,20.2,20.28,20.18,20.28,19
20140401|2013-08-27 14:30,27,20.3,20.32,20.2,20.3,80
20140401|2013-08-27 15:00,27,20.35,20.41,20.33,20.35,57
20140401|2013-08-28 07:00,28,20.38,20.38,20.3,20.3,22
20140401|2013-08-28 07:30,28,20.3,20.3,20.28,20.3,16
20140401|2013-08-28 08:00,28,20.35,20.45,20.35,20.45,28
20140401|2013-08-28 08:30,28,20.5,20.57,20.3,20.34,188
20140401|2013-08-28 09:00,28,20.27,20.27,20.2,20.21,15
20140401|2013-08-28 09:30,28,20.22,20.22,20.05,20.06,144
20140401|2013-08-28 10:00,28,20.02,20.02,19.95,20.02,109
20140401|2013-08-28 10:30,28,20.15,20.15,20.1,20.1,23
20140401|2013-08-28 11:00,28,20.05,20.05,20.05,20.05,5
20140401|2013-08-28 12:00,28,20,20.1,20,20.1,57
20140401|2013-08-28 12:30,28,20.1,20.12,20.1,20.12,5
20140401|2013-08-28 13:00,28,20.2,20.2,20.2,20.2,1
20140401|2013-08-28 13:30,28,20.2,20.25,20.2,20.25,3
20140401|2013-08-28 14:00,28,20.25,20.25,20.2,20.2,6
20140401|2013-08-28 14:30,28,20.13,20.2,20.13,20.2,15
20140401|2013-08-28 15:00,28,20.32,20.49,20.32,20.49,125
20140401|2013-08-29 07:00,29,20.2,20.23,20.2,20.2,38
20140401|2013-08-29 07:30,29,20.2,20.24,20.18,20.21,27
20140401|2013-08-29 08:00,29,20.35,20.52,20.35,20.47,79
20140401|2013-08-29 08:30,29,20.47,20.47,20.2,20.25,32
20140401|2013-08-29 09:00,29,20.23,20.3,20.18,20.3,44
20140401|2013-08-29 09:30,29,20.3,20.3,20.2,20.2,40
20140401|2013-08-29 10:00,29,20.3,20.33,20.28,20.28,73
20140401|2013-08-29 10:30,29,20.3,20.4,20.29,20.4,101
20140401|2013-08-29 11:00,29,20.4,20.42,20.4,20.42,34
20140401|2013-08-29 11:30,29,20.4,20.41,20.4,20.41,4
20140401|2013-08-29 12:00,29,20.35,20.4,20.29,20.4,354
20140401|2013-08-29 12:30,29,20.4,20.5,20.4,20.5,23
20140401|2013-08-29 13:00,29,20.5,20.53,20.44,20.53,97
20140401|2013-08-29 13:30,29,20.45,20.47,20.45,20.47,3
20140401|2013-08-29 14:00,29,20.5,20.55,20.47,20.55,58
20140401|2013-08-29 14:30,29,20.6,20.6,20.6,20.6,14
20140401|2013-08-29 15:00,29,20.6,20.62,20.55,20.59,122
20140401|2013-08-30 07:00,30,20.51,20.51,20.42,20.45,65
20140401|2013-08-30 07:30,30,20.5,20.52,20.5,20.52,4
20140401|2013-08-30 08:30,30,20.55,20.65,20.55,20.65,34
20140401|2013-08-30 09:00,30,20.65,20.71,20.6,20.62,101
20140401|2013-08-30 09:30,30,20.65,20.75,20.55,20.74,73
20140401|2013-08-30 10:00,30,20.74,20.74,20.67,20.67,17
20140401|2013-08-30 10:30,30,20.82,20.85,20.81,20.85,3
20140401|2013-08-30 11:00,30,20.83,20.83,20.75,20.77,49
20140401|2013-08-30 11:30,30,20.75,20.75,20.68,20.7,104
20140401|2013-08-30 12:00,30,20.84,20.85,20.6,20.6,16
20140401|2013-08-30 14:00,30,20.65,20.65,20.65,20.65,1
20140401|2013-08-30 14:30,30,20.65,20.7,20.65,20.65,8
20140401|2013-08-30 15:00,30,20.62,20.7,20.62,20.7,21
20140401|2013-09-03 07:00,3,20.05,20.18,20.01,20.18,32
20140401|2013-09-03 07:30,3,20.16,20.16,20.15,20.15,6
20140401|2013-09-03 08:00,3,20.17,20.23,20.17,20.22,21
20140401|2013-09-03 08:30,3,20.23,20.35,20.2,20.25,226
20140401|2013-09-03 09:00,3,20.25,20.3,20.15,20.22,57
20140401|2013-09-03 09:30,3,20.21,20.25,20.21,20.25,4
20140401|2013-09-03 10:00,3,20.2,20.3,20.2,20.3,20
20140401|2013-09-03 10:30,3,20.25,20.28,20.25,20.28,13
20140401|2013-09-03 11:00,3,20.3,20.3,20.3,20.3,3
20140401|2013-09-03 11:30,3,20.45,20.45,20.45,20.45,4
20140401|2013-09-03 12:00,3,20.5,20.5,20.45,20.45,16
20140401|2013-09-03 12:30,3,20.4,20.5,20.4,20.45,11
20140401|2013-09-03 13:00,3,20.45,20.45,20.36,20.45,39
20140401|2013-09-03 13:30,3,20.43,20.43,20.39,20.39,29
20140401|2013-09-03 14:00,3,20.35,20.35,20.3,20.33,18
20140401|2013-09-03 14:30,3,20.3,20.35,20.25,20.35,15
20140401|2013-09-03 15:00,3,20.3,20.32,20.25,20.32,6
20140401|2013-09-04 07:30,4,20.34,20.34,20.32,20.33,5
20140401|2013-09-04 08:00,4,20.3,20.3,20.3,20.3,2
20140401|2013-09-04 08:30,4,20.25,20.32,20.2,20.2,20
20140401|2013-09-04 09:00,4,20.15,20.15,20.15,20.15,3
20140401|2013-09-04 09:30,4,20.15,20.15,20.1,20.1,2
20140401|2013-09-04 10:00,4,20.15,20.15,20.1,20.1,39
20140401|2013-09-04 10:30,4,20.15,20.15,20.11,20.11,55
20140401|2013-09-04 11:00,4,20.14,20.14,20.14,20.14,1
20140401|2013-09-04 11:30,4,20.14,20.14,20.12,20.13,4
20140401|2013-09-04 12:00,4,20.12,20.12,20.1,20.1,52
20140401|2013-09-04 12:30,4,20.11,20.21,20.11,20.21,230
20140401|2013-09-04 13:00,4,20.17,20.23,20.17,20.23,10
20140401|2013-09-04 13:30,4,20.23,20.23,20.23,20.23,68
20140401|2013-09-04 14:00,4,20.16,20.26,20.16,20.23,96
20140401|2013-09-04 14:30,4,20.25,20.25,20.15,20.15,110
20140401|2013-09-04 15:00,4,20.15,20.18,20.1,20.15,24
20140401|2013-09-05 07:00,5,20.1,20.1,20.1,20.1,5
20140401|2013-09-05 07:30,5,20.1,20.1,20.1,20.1,1
20140401|2013-09-05 08:00,5,20.1,20.15,20.09,20.15,4
20140401|2013-09-05 08:30,5,20.2,20.2,20.1,20.1,15
20140401|2013-09-05 09:00,5,20.1,20.13,20.1,20.13,9
20140401|2013-09-05 09:30,5,20.15,20.15,20.15,20.15,2
20140401|2013-09-05 10:00,5,20.11,20.13,20.07,20.08,39
20140401|2013-09-05 10:30,5,20.1,20.1,20.04,20.07,20
20140401|2013-09-05 11:00,5,20.09,20.09,20.03,20.08,52
20140401|2013-09-05 11:30,5,20.08,20.08,20.08,20.08,7
20140401|2013-09-05 12:00,5,20.1,20.1,20.1,20.1,1
20140401|2013-09-05 12:30,5,20.1,20.1,20.05,20.05,25
20140401|2013-09-05 13:00,5,20.06,20.06,20.05,20.05,7
20140401|2013-09-05 13:30,5,20.05,20.07,20.05,20.07,58
20140401|2013-09-05 14:00,5,20.05,20.08,20.05,20.08,11
20140401|2013-09-05 14:30,5,20.08,20.08,20.05,20.06,51
20140401|2013-09-05 15:00,5,20.06,20.07,20.06,20.07,11
20140401|2013-09-06 07:00,6,20,20.01,19.98,20.01,7
20140401|2013-09-06 07:30,6,20.05,20.08,19.92,19.92,366
20140401|2013-09-06 08:00,6,19.93,19.95,19.91,19.91,444
20140401|2013-09-06 08:30,6,19.95,20.4,19.95,20.35,135
20140401|2013-09-06 09:00,6,20.32,20.5,20.2,20.2,18
20140401|2013-09-06 09:30,6,20.18,20.2,19.99,20.05,83
20140401|2013-09-06 10:00,6,20.05,20.05,19.95,20.05,5
20140401|2013-09-06 10:30,6,20.02,20.02,19.98,19.98,58
20140401|2013-09-06 11:30,6,20,20,20,20,1
20140401|2013-09-06 12:00,6,19.96,19.96,19.96,19.96,2
20140401|2013-09-06 12:30,6,19.87,19.87,19.85,19.85,4
20140401|2013-09-06 13:30,6,19.9,19.9,19.9,19.9,13
20140401|2013-09-06 14:00,6,20,20.08,20,20,27
20140401|2013-09-06 14:30,6,19.98,20.08,19.98,20.08,22
20140401|2013-09-06 15:00,6,20.12,20.2,20.12,20.2,44
20140401|2013-09-09 07:00,9,20.1,20.1,20.1,20.1,23
20140401|2013-09-09 08:00,9,20.08,20.08,20.08,20.08,5
20140401|2013-09-09 08:30,9,20.1,20.1,20.1,20.1,1
20140401|2013-09-09 09:00,9,20.06,20.1,20.05,20.1,32
20140401|2013-09-09 09:30,9,20.05,20.08,20.03,20.03,57
20140401|2013-09-09 10:00,9,20.04,20.04,19.99,19.99,7
20140401|2013-09-09 10:30,9,19.95,19.96,19.9,19.9,16
20140401|2013-09-09 11:00,9,19.87,19.87,19.75,19.75,51
20140401|2013-09-09 11:30,9,19.75,19.78,19.73,19.78,31
20140401|2013-09-09 12:00,9,19.8,19.8,19.8,19.8,8
20140401|2013-09-09 12:30,9,19.77,19.77,19.74,19.75,65
20140401|2013-09-09 13:00,9,19.74,19.75,19.7,19.7,112
20140401|2013-09-09 13:30,9,19.7,19.76,19.7,19.7,74
20140401|2013-09-09 14:00,9,19.7,19.7,19.7,19.7,18
20140401|2013-09-09 14:30,9,19.7,19.7,19.7,19.7,1
20140401|2013-09-09 15:00,9,19.7,19.74,19.7,19.7,19
20140401|2013-09-10 07:00,10,19.4,19.4,19.35,19.35,13
20140401|2013-09-10 07:30,10,19.4,19.4,19.4,19.4,12
20140401|2013-09-10 08:00,10,19.41,19.41,19.37,19.39,8
20140401|2013-09-10 08:30,10,19.39,19.45,19.37,19.42,88
20140401|2013-09-10 09:00,10,19.4,19.45,19.4,19.45,52
20140401|2013-09-10 09:30,10,19.43,19.43,19.43,19.43,1
20140401|2013-09-10 10:00,10,19.43,19.43,19.39,19.41,59
20140401|2013-09-10 10:30,10,19.44,19.47,19.42,19.45,15
20140401|2013-09-10 11:00,10,19.43,19.43,19.4,19.4,11
20140401|2013-09-10 11:30,10,19.37,19.37,19.37,19.37,2
20140401|2013-09-10 12:00,10,19.37,19.38,19.37,19.38,3
20140401|2013-09-10 13:00,10,19.37,19.37,19.37,19.37,1
20140401|2013-09-10 13:30,10,19.4,19.4,19.4,19.4,10
20140401|2013-09-10 14:00,10,19.43,19.45,19.43,19.45,4
20140401|2013-09-10 14:30,10,19.44,19.44,19.42,19.42,3
20140401|2013-09-10 15:00,10,19.4,19.42,19.38,19.4,60
20140401|2013-09-11 07:00,11,19.3,19.3,19.3,19.3,2
20140401|2013-09-11 07:30,11,19.3,19.3,19.3,19.3,7
20140401|2013-09-11 08:00,11,19.3,19.34,19.3,19.34,7
20140401|2013-09-11 08:30,11,19.3,19.34,19.29,19.34,18
20140401|2013-09-11 09:00,11,19.35,19.35,19.33,19.33,22
20140401|2013-09-11 09:30,11,19.3,19.3,19.3,19.3,32
20140401|2013-09-11 10:00,11,19.17,19.2,19.17,19.2,2
20140401|2013-09-11 10:30,11,19.15,19.18,19.07,19.18,50
20140401|2013-09-11 11:00,11,19.18,19.23,19.18,19.19,74
20140401|2013-09-11 11:30,11,19.15,19.15,19.15,19.15,5
20140401|2013-09-11 12:00,11,19.15,19.17,19.13,19.13,16
20140401|2013-09-11 12:30,11,19.12,19.13,19.12,19.12,49
20140401|2013-09-11 13:00,11,19.1,19.15,19.1,19.12,46
20140401|2013-09-11 13:30,11,19.13,19.13,19.1,19.1,2
20140401|2013-09-11 14:00,11,19.12,19.15,19.12,19.15,35
20140401|2013-09-11 14:30,11,19.2,19.2,19.18,19.19,23
20140401|2013-09-11 15:00,11,19.19,19.19,19.15,19.15,19
20140401|2013-09-12 07:00,12,19.05,19.06,19.05,19.05,32
20140401|2013-09-12 07:30,12,19.05,19.05,19.05,19.05,6
20140401|2013-09-12 08:00,12,19.09,19.11,19.09,19.1,46
20140401|2013-09-12 08:30,12,19.05,19.1,19,19.05,89
20140401|2013-09-12 09:00,12,19.06,19.06,19,19,74
20140401|2013-09-12 09:30,12,18.97,19.04,18.97,19.04,5
20140401|2013-09-12 10:00,12,19.05,19.12,19,19.1,50
20140401|2013-09-12 10:30,12,19.13,19.2,19.13,19.2,27
20140401|2013-09-12 11:00,12,19.16,19.24,19.16,19.24,8
20140401|2013-09-12 11:30,12,19.25,19.25,19.25,19.25,2
20140401|2013-09-12 12:00,12,19.2,19.2,19.15,19.15,112
20140401|2013-09-12 12:30,12,19.17,19.2,19.17,19.18,7
20140401|2013-09-12 13:00,12,19.19,19.27,19.17,19.27,257
20140401|2013-09-12 13:30,12,19.3,19.36,19.29,19.29,98
20140401|2013-09-12 14:00,12,19.33,19.38,19.3,19.35,105
20140401|2013-09-12 14:30,12,19.35,19.41,19.35,19.36,182
20140401|2013-09-12 15:00,12,19.35,19.35,19.25,19.25,179
20140401|2013-09-13 07:00,13,19.25,19.25,19.25,19.25,1
20140401|2013-09-13 07:30,13,19.18,19.18,19.18,19.18,3
20140401|2013-09-13 08:00,13,19.15,19.15,19.05,19.05,25
20140401|2013-09-13 08:30,13,19.05,19.15,18.95,19.15,91
20140401|2013-09-13 09:00,13,19.13,19.35,19.13,19.35,43
20140401|2013-09-13 09:30,13,19.3,19.3,19.2,19.2,33
20140401|2013-09-13 10:00,13,19.2,19.2,19.15,19.15,32
20140401|2013-09-13 10:30,13,19.18,19.21,19.18,19.21,40
20140401|2013-09-13 11:00,13,19.2,19.2,19.2,19.2,1
20140401|2013-09-13 11:30,13,19.18,19.18,19.17,19.17,5
20140401|2013-09-13 12:00,13,19.15,19.18,19.15,19.18,10
20140401|2013-09-13 13:00,13,19.17,19.2,19.17,19.2,38
20140401|2013-09-13 13:30,13,19.21,19.22,19.21,19.22,23
20140401|2013-09-13 14:30,13,19.23,19.25,19.2,19.2,104
20140401|2013-09-13 15:00,13,19.2,19.25,19.2,19.25,46
20140401|2013-09-16 07:00,16,18.9,18.95,18.9,18.95,57
20140401|2013-09-16 07:30,16,18.95,18.95,18.95,18.95,7
20140401|2013-09-16 08:00,16,18.98,18.98,18.98,18.98,13
20140401|2013-09-16 08:30,16,19,19.05,18.95,19.05,35
20140401|2013-09-16 09:00,16,19,19.01,18.85,18.86,209
20140401|2013-09-16 09:30,16,18.85,18.87,18.81,18.85,88
20140401|2013-09-16 10:00,16,18.87,18.9,18.8,18.82,93
20140401|2013-09-16 10:30,16,18.82,18.82,18.82,18.82,1
20140401|2013-09-16 11:00,16,18.85,18.87,18.82,18.85,34
20140401|2013-09-16 11:30,16,18.85,18.95,18.84,18.95,15
20140401|2013-09-16 12:00,16,18.95,18.95,18.85,18.95,49
20140401|2013-09-16 12:30,16,19,19.1,19,19.04,75
20140401|2013-09-16 13:00,16,19,19.02,19,19,6
20140401|2013-09-16 13:30,16,19.05,19.05,19.05,19.05,10
20140401|2013-09-16 14:00,16,19,19.05,19,19.04,69
20140401|2013-09-16 14:30,16,19.05,19.1,18.96,18.99,182
20140401|2013-09-16 15:00,16,18.98,19,18.98,19,12
20140401|2013-09-17 07:00,17,18.9,18.9,18.9,18.9,4
20140401|2013-09-17 07:30,17,18.9,18.9,18.89,18.9,9
20140401|2013-09-17 08:00,17,18.9,18.9,18.9,18.9,4
20140401|2013-09-17 08:30,17,18.9,18.9,18.9,18.9,4
20140401|2013-09-17 09:00,17,18.9,18.9,18.8,18.83,31
20140401|2013-09-17 09:30,17,18.81,18.82,18.8,18.8,46
20140401|2013-09-17 10:00,17,18.75,18.8,18.75,18.8,95
20140401|2013-09-17 10:30,17,18.8,18.82,18.78,18.82,61
20140401|2013-09-17 11:00,17,18.82,18.85,18.82,18.84,121
20140401|2013-09-17 11:30,17,18.84,18.84,18.83,18.83,14
20140401|2013-09-17 12:30,17,18.83,18.83,18.83,18.83,20
20140401|2013-09-17 13:00,17,18.82,18.9,18.8,18.85,52
20140401|2013-09-17 13:30,17,18.83,18.83,18.83,18.83,3
20140401|2013-09-17 14:00,17,18.9,18.9,18.88,18.88,40
20140401|2013-09-17 14:30,17,18.95,18.95,18.85,18.85,127
20140401|2013-09-17 15:00,17,18.86,18.95,18.86,18.95,171
20140401|2013-09-18 07:00,18,18.9,18.9,18.9,18.9,3
20140401|2013-09-18 07:30,18,18.89,18.9,18.88,18.89,39
20140401|2013-09-18 08:00,18,18.95,18.95,18.95,18.95,8
20140401|2013-09-18 08:30,18,18.9,18.98,18.85,18.9,75
20140401|2013-09-18 09:00,18,18.88,18.89,18.88,18.89,4
20140401|2013-09-18 09:30,18,18.9,18.97,18.87,18.96,169
20140401|2013-09-18 10:00,18,18.96,19,18.94,19,36
20140401|2013-09-18 10:30,18,18.97,19.02,18.97,19,15
20140401|2013-09-18 11:00,18,19.03,19.03,19,19.02,59
20140401|2013-09-18 11:30,18,18.97,18.98,18.95,18.95,16
20140401|2013-09-18 12:00,18,18.91,18.91,18.91,18.91,6
20140401|2013-09-18 12:30,18,18.9,18.93,18.88,18.89,137
20140401|2013-09-18 13:00,18,18.85,18.85,18.5,18.6,221
20140401|2013-09-18 13:30,18,18.65,18.68,18.56,18.57,80
20140401|2013-09-18 14:00,18,18.55,18.75,18.55,18.7,89
20140401|2013-09-18 14:30,18,18.7,18.71,18.56,18.6,98
20140401|2013-09-18 15:00,18,18.6,18.62,18.55,18.55,247
20140401|2013-09-19 07:00,19,18.45,18.48,18.35,18.48,20
20140401|2013-09-19 07:30,19,18.5,18.55,18.45,18.55,37
20140401|2013-09-19 08:00,19,18.5,18.5,18.5,18.5,2
20140401|2013-09-19 08:30,19,18.45,18.59,18.4,18.55,166
20140401|2013-09-19 09:00,19,18.54,18.65,18.53,18.55,161
20140401|2013-09-19 09:30,19,18.6,18.65,18.58,18.65,80
20140401|2013-09-19 10:00,19,18.63,18.69,18.6,18.69,58
20140401|2013-09-19 10:30,19,18.65,18.7,18.65,18.67,131
20140401|2013-09-19 11:00,19,18.65,18.65,18.62,18.63,18
20140401|2013-09-19 11:30,19,18.6,18.68,18.55,18.68,137
20140401|2013-09-19 12:00,19,18.7,18.75,18.7,18.7,28
20140401|2013-09-19 12:30,19,18.73,18.8,18.72,18.8,112
20140401|2013-09-19 13:00,19,18.75,18.75,18.73,18.74,17
20140401|2013-09-19 13:30,19,18.75,18.79,18.74,18.79,9
20140401|2013-09-19 14:00,19,18.75,18.75,18.72,18.72,17
20140401|2013-09-19 14:30,19,18.74,18.75,18.7,18.74,312
20140401|2013-09-19 15:00,19,18.72,18.75,18.55,18.61,769
20140401|2013-09-20 07:00,20,18.63,18.78,18.63,18.75,83
20140401|2013-09-20 07:30,20,18.75,18.8,18.75,18.8,10
20140401|2013-09-20 08:00,20,18.78,18.78,18.74,18.74,43
20140401|2013-09-20 08:30,20,18.79,18.96,18.75,18.91,872
20140401|2013-09-20 09:00,20,18.9,18.91,18.8,18.85,752
20140401|2013-09-20 09:30,20,18.88,18.89,18.67,18.7,626
20140401|2013-09-20 10:00,20,18.74,18.85,18.73,18.85,68
20140401|2013-09-20 10:30,20,18.85,19,18.85,19,108
20140401|2013-09-20 11:00,20,18.95,19,18.93,19,234
20140401|2013-09-20 11:30,20,18.98,19,18.92,18.94,49
20140401|2013-09-20 12:00,20,18.95,19,18.93,18.97,290
20140401|2013-09-20 12:30,20,18.93,19,18.93,19,39
20140401|2013-09-20 13:00,20,19,19,18.92,18.95,25
20140401|2013-09-20 13:30,20,19.03,19.1,19,19,77
20140401|2013-09-20 14:00,20,19,19,18.96,18.98,83
20140401|2013-09-20 14:30,20,19.05,19.13,19,19.1,464
20140401|2013-09-20 15:00,20,19.11,19.15,19.1,19.1,360
20140401|2013-09-23 07:00,23,19.15,19.15,19.01,19.03,31
20140401|2013-09-23 07:30,23,19,19,18.95,18.98,31
20140401|2013-09-23 08:00,23,18.98,19,18.98,19,36
20140401|2013-09-23 08:30,23,18.98,19.15,18.98,19.15,49
20140401|2013-09-23 09:00,23,19.15,19.25,19.15,19.19,124
20140401|2013-09-23 09:30,23,19.2,19.28,19.2,19.24,355
20140401|2013-09-23 10:00,23,19.25,19.3,19.17,19.2,373
20140401|2013-09-23 10:30,23,19.2,19.21,19.2,19.2,20
20140401|2013-09-23 11:00,23,19.15,19.17,19.12,19.15,152
20140401|2013-09-23 11:30,23,19.13,19.13,19.1,19.13,8
20140401|2013-09-23 12:00,23,19.1,19.18,19.1,19.13,117
20140401|2013-09-23 12:30,23,19.15,19.2,19.05,19.06,101
20140401|2013-09-23 13:00,23,19.05,19.2,19,19.15,192
20140401|2013-09-23 13:30,23,19.17,19.2,19.12,19.12,170
20140401|2013-09-23 14:00,23,19.15,19.15,19.12,19.15,39
20140401|2013-09-23 14:30,23,19.2,19.25,19.15,19.2,444
20140401|2013-09-23 15:00,23,19.2,19.3,19.15,19.25,456
20140401|2013-09-24 07:00,24,19.28,19.28,19.17,19.17,31
20140401|2013-09-24 08:00,24,19.17,19.18,19.15,19.17,101
20140401|2013-09-24 08:30,24,19.1,19.18,19.1,19.15,223
20140401|2013-09-24 09:00,24,19.17,19.25,19.15,19.15,402
20140401|2013-09-24 09:30,24,19.15,19.16,19.1,19.1,148
20140401|2013-09-24 10:00,24,19.08,19.12,19.05,19.12,141
20140401|2013-09-24 10:30,24,19.15,19.15,19.15,19.15,19
20140401|2013-09-24 11:00,24,19.15,19.15,19.12,19.12,2
20140401|2013-09-24 11:30,24,19.1,19.12,19.08,19.1,97
20140401|2013-09-24 12:00,24,19.08,19.08,19.08,19.08,6
20140401|2013-09-24 12:30,24,19.05,19.06,19.02,19.05,77
20140401|2013-09-24 13:00,24,19.05,19.1,19.03,19.1,64
20140401|2013-09-24 13:30,24,19.11,19.13,19.05,19.05,73
20140401|2013-09-24 14:00,24,19.1,19.15,19.08,19.13,139
20140401|2013-09-24 14:30,24,19.15,19.23,19.12,19.18,233
20140401|2013-09-24 15:00,24,19.18,19.25,19.15,19.2,234
20140401|2013-09-25 07:00,25,19.22,19.26,19.2,19.24,94
20140401|2013-09-25 07:30,25,19.2,19.2,19.2,19.2,14
20140401|2013-09-25 08:30,25,19.25,19.32,19.23,19.3,230
20140401|2013-09-25 09:00,25,19.3,19.35,19.25,19.28,172
20140401|2013-09-25 09:30,25,19.27,19.28,19.15,19.18,167
20140401|2013-09-25 10:00,25,19.2,19.2,19.1,19.2,95
20140401|2013-09-25 10:30,25,19.15,19.19,19.07,19.11,181
20140401|2013-09-25 11:00,25,19.1,19.25,19.1,19.15,119
20140401|2013-09-25 11:30,25,19.13,19.17,19.13,19.15,8
20140401|2013-09-25 12:00,25,19.14,19.2,19.1,19.2,71
20140401|2013-09-25 12:30,25,19.25,19.3,19.15,19.15,181
20140401|2013-09-25 13:00,25,19.13,19.21,19.1,19.15,177
20140401|2013-09-25 13:30,25,19.15,19.17,19.15,19.17,28
20140401|2013-09-25 14:00,25,19.15,19.15,19.08,19.1,34
20140401|2013-09-25 14:30,25,19.13,19.26,19.1,19.15,268
20140401|2013-09-25 15:00,25,19.18,19.25,19.15,19.25,600
20140401|2013-09-26 07:00,26,19.15,19.15,19.15,19.15,11
20140401|2013-09-26 07:30,26,19.1,19.1,19.08,19.08,27
20140401|2013-09-26 08:00,26,19.1,19.12,19.08,19.12,78
20140401|2013-09-26 08:30,26,19.1,19.1,18.98,19,388
20140401|2013-09-26 09:00,26,19,19.03,18.97,19.02,211
20140401|2013-09-26 09:30,26,19,19.05,18.95,19.02,77
20140401|2013-09-26 10:00,26,19.05,19.1,19.01,19.05,250
20140401|2013-09-26 10:30,26,19.05,19.07,19.05,19.06,11
20140401|2013-09-26 11:00,26,19.06,19.1,19.05,19.05,8
20140401|2013-09-26 11:30,26,19,19.05,19,19.05,17
20140401|2013-09-26 12:00,26,19,19.02,18.97,18.97,38
20140401|2013-09-26 12:30,26,18.97,19.05,18.97,19.02,72
20140401|2013-09-26 13:00,26,19.04,19.1,19.04,19.05,32
20140401|2013-09-26 13:30,26,19.09,19.1,19.09,19.1,4
20140401|2013-09-26 14:00,26,19.09,19.1,19.03,19.07,59
20140401|2013-09-26 14:30,26,19.05,19.08,18.95,18.95,151
20140401|2013-09-26 15:00,26,18.91,19,18.91,19,56
20140401|2013-09-27 07:00,27,19.11,19.11,18.99,19.03,61
20140401|2013-09-27 07:30,27,19,19.02,18.97,19,9
20140401|2013-09-27 08:00,27,19.02,19.06,19.02,19.05,33
20140401|2013-09-27 08:30,27,19.05,19.15,19.03,19.1,209
20140401|2013-09-27 09:00,27,19.1,19.17,19.07,19.1,230
20140401|2013-09-27 09:30,27,19.08,19.08,19.04,19.05,116
20140401|2013-09-27 10:00,27,19.1,19.13,19.1,19.1,58
20140401|2013-09-27 10:30,27,19.15,19.15,19.05,19.08,37
20140401|2013-09-27 11:00,27,19.08,19.08,19.05,19.07,7
20140401|2013-09-27 11:30,27,19.08,19.08,19.03,19.05,108
20140401|2013-09-27 12:00,27,19.08,19.08,19.05,19.07,40
20140401|2013-09-27 12:30,27,19.1,19.1,19.07,19.1,48
20140401|2013-09-27 13:00,27,19.1,19.12,19.08,19.12,123
20140401|2013-09-27 13:30,27,19.12,19.19,19.12,19.15,139
20140401|2013-09-27 14:00,27,19.17,19.25,19.17,19.22,87
20140401|2013-09-27 14:30,27,19.2,19.22,19.05,19.09,225
20140401|2013-09-27 15:00,27,19.08,19.1,19.05,19.1,210
20140401|2013-09-30 07:00,30,19.4,19.5,19.4,19.47,114
20140401|2013-09-30 07:30,30,19.5,19.5,19.35,19.41,81
20140401|2013-09-30 08:00,30,19.45,19.5,19.45,19.5,22
20140401|2013-09-30 08:30,30,19.48,19.55,19.4,19.4,482
20140401|2013-09-30 09:00,30,19.35,19.46,19.29,19.3,281
20140401|2013-09-30 09:30,30,19.3,19.38,19.28,19.33,53
20140401|2013-09-30 10:00,30,19.4,19.55,19.38,19.45,192
20140401|2013-09-30 10:30,30,19.45,19.5,19.4,19.4,14
20140401|2013-09-30 11:00,30,19.41,19.52,19.41,19.42,234
20140401|2013-09-30 11:30,30,19.4,19.45,19.4,19.4,27
20140401|2013-09-30 12:00,30,19.35,19.37,19.2,19.2,135
20140401|2013-09-30 12:30,30,19.27,19.35,19.23,19.35,32
20140401|2013-09-30 13:00,30,19.35,19.35,19.3,19.3,25
20140401|2013-09-30 13:30,30,19.25,19.3,19.25,19.3,39
20140401|2013-09-30 14:00,30,19.35,19.42,19.3,19.32,175
20140401|2013-09-30 14:30,30,19.32,19.35,19.26,19.26,266
20140401|2013-09-30 15:00,30,19.28,19.4,19.25,19.4,734
20140401|2013-10-01 07:00,1,19.35,19.37,19.34,19.37,40
20140401|2013-10-01 07:30,1,19.3,19.35,19.25,19.26,23
20140401|2013-10-01 08:00,1,19.35,19.35,19.34,19.34,14
20140401|2013-10-01 08:30,1,19.35,19.4,19.28,19.33,458
20140401|2013-10-01 09:00,1,19.31,19.34,19.25,19.27,198
20140401|2013-10-01 09:30,1,19.25,19.3,19.22,19.26,70
20140401|2013-10-01 10:00,1,19.27,19.3,19.24,19.25,123
20140401|2013-10-01 10:30,1,19.25,19.27,19.12,19.12,279
20140401|2013-10-01 11:00,1,19.13,19.15,19.05,19.05,418
20140401|2013-10-01 11:30,1,19.05,19.18,19.04,19.18,104
20140401|2013-10-01 12:00,1,19.15,19.15,19.11,19.13,151
20140401|2013-10-01 12:30,1,19.11,19.11,19.07,19.08,94
20140401|2013-10-01 13:00,1,19.12,19.17,19.08,19.17,123
20140401|2013-10-01 13:30,1,19.2,19.2,19.15,19.16,46
20140401|2013-10-01 14:00,1,19.17,19.22,19.17,19.2,99
20140401|2013-10-01 14:30,1,19.2,19.2,19.07,19.07,192
20140401|2013-10-01 15:00,1,19.05,19.2,19.05,19.2,590
20140401|2013-10-02 07:00,2,19.25,19.33,19.25,19.33,25
20140401|2013-10-02 07:30,2,19.3,19.35,19.3,19.35,42
20140401|2013-10-02 08:00,2,19.35,19.35,19.35,19.35,103
20140401|2013-10-02 08:30,2,19.35,19.4,19.28,19.3,309
20140401|2013-10-02 09:00,2,19.3,19.42,19.25,19.35,280
20140401|2013-10-02 09:30,2,19.4,19.44,19.3,19.3,268
20140401|2013-10-02 10:00,2,19.32,19.32,19.25,19.28,127
20140401|2013-10-02 10:30,2,19.25,19.28,19.25,19.25,7
20140401|2013-10-02 11:00,2,19.27,19.28,19.25,19.25,10
20140401|2013-10-02 11:30,2,19.25,19.3,19.24,19.25,17
20140401|2013-10-02 12:00,2,19.27,19.27,19.15,19.15,34
20140401|2013-10-02 12:30,2,19.2,19.25,19.15,19.2,42
20140401|2013-10-02 13:00,2,19.23,19.32,19.23,19.32,6
20140401|2013-10-02 13:30,2,19.27,19.36,19.27,19.35,43
20140401|2013-10-02 14:00,2,19.33,19.33,19.27,19.32,81
20140401|2013-10-02 14:30,2,19.3,19.3,19.22,19.26,180
20140401|2013-10-02 15:00,2,19.26,19.4,19.26,19.4,232
20140401|2013-10-03 07:00,3,19.4,19.45,19.38,19.45,14
20140401|2013-10-03 07:30,3,19.4,19.42,19.4,19.42,19
20140401|2013-10-03 08:00,3,19.38,19.38,19.32,19.36,64
20140401|2013-10-03 08:30,3,19.35,19.41,19.33,19.41,108
20140401|2013-10-03 09:00,3,19.42,19.47,19.42,19.47,140
20140401|2013-10-03 09:30,3,19.5,19.6,19.45,19.47,62
20140401|2013-10-03 10:00,3,19.5,19.59,19.49,19.59,80
20140401|2013-10-03 10:30,3,19.6,19.75,19.56,19.67,510
20140401|2013-10-03 11:00,3,19.65,19.7,19.51,19.55,301
20140401|2013-10-03 11:30,3,19.53,19.6,19.45,19.46,215
20140401|2013-10-03 12:00,3,19.45,19.48,19.35,19.36,151
20140401|2013-10-03 12:30,3,19.35,19.47,19.34,19.41,122
20140401|2013-10-03 13:00,3,19.4,19.58,19.35,19.4,57
20140401|2013-10-03 13:30,3,19.4,19.55,19.4,19.45,54
20140401|2013-10-03 14:00,3,19.4,19.45,19.39,19.39,22
20140401|2013-10-03 14:30,3,19.35,19.39,19.28,19.3,254
20140401|2013-10-03 15:00,3,19.33,19.56,19.33,19.55,648
20140401|2013-10-04 07:00,4,19.5,19.51,19.45,19.51,49
20140401|2013-10-04 07:30,4,19.55,19.6,19.55,19.55,87
20140401|2013-10-04 08:00,4,19.55,19.57,19.55,19.57,11
20140401|2013-10-04 08:30,4,19.55,19.75,19.55,19.65,377
20140401|2013-10-04 09:00,4,19.64,19.67,19.43,19.46,1156
20140401|2013-10-04 09:30,4,19.47,19.47,19.4,19.45,128
20140401|2013-10-04 10:00,4,19.45,19.5,19.4,19.5,61
20140401|2013-10-04 10:30,4,19.45,19.5,19.4,19.4,49
20140401|2013-10-04 11:00,4,19.4,19.4,19.3,19.34,132
20140401|2013-10-04 11:30,4,19.35,19.38,19.25,19.3,283
20140401|2013-10-04 12:00,4,19.3,19.41,19.3,19.4,33
20140401|2013-10-04 12:30,4,19.35,19.41,19.35,19.4,32
20140401|2013-10-04 13:00,4,19.35,19.37,19.3,19.35,44
20140401|2013-10-04 13:30,4,19.3,19.33,19.25,19.3,60
20140401|2013-10-04 14:00,4,19.33,19.45,19.33,19.42,206
20140401|2013-10-04 14:30,4,19.42,19.44,19.3,19.35,266
20140401|2013-10-04 15:00,4,19.34,19.4,19.31,19.4,328
20140401|2013-10-07 07:00,7,19.75,19.83,19.7,19.7,59
20140401|2013-10-07 07:30,7,19.65,19.65,19.65,19.65,5
20140401|2013-10-07 08:00,7,19.7,19.73,19.68,19.73,10
20140401|2013-10-07 08:30,7,19.75,19.75,19.55,19.65,93
20140401|2013-10-07 09:00,7,19.67,19.67,19.58,19.58,159
20140401|2013-10-07 09:30,7,19.6,19.65,19.57,19.63,90
20140401|2013-10-07 10:00,7,19.63,19.7,19.6,19.69,170
20140401|2013-10-07 10:30,7,19.7,19.75,19.65,19.65,49
20140401|2013-10-07 11:00,7,19.63,19.75,19.6,19.75,83
20140401|2013-10-07 11:30,7,19.7,19.8,19.68,19.72,165
20140401|2013-10-07 12:00,7,19.73,19.74,19.69,19.7,63
20140401|2013-10-07 12:30,7,19.68,19.75,19.68,19.73,62
20140401|2013-10-07 13:00,7,19.7,19.75,19.65,19.65,156
20140401|2013-10-07 13:30,7,19.62,19.65,19.58,19.6,56
20140401|2013-10-07 14:00,7,19.62,19.73,19.61,19.69,175
20140401|2013-10-07 14:30,7,19.68,19.87,19.68,19.8,551
20140401|2013-10-07 15:00,7,19.82,19.85,19.75,19.8,512
20140401|2013-10-08 07:00,8,19.75,19.77,19.72,19.72,10
20140401|2013-10-08 07:30,8,19.75,19.85,19.73,19.83,120
20140401|2013-10-08 08:00,8,19.85,19.89,19.84,19.89,43
20140401|2013-10-08 08:30,8,19.9,19.94,19.8,19.85,286
20140401|2013-10-08 09:00,8,19.9,20.1,19.9,20.05,236
20140401|2013-10-08 09:30,8,20.05,20.15,20.01,20.15,290
20140401|2013-10-08 10:00,8,20.15,20.37,20.1,20.35,278
20140401|2013-10-08 10:30,8,20.31,20.4,20.25,20.27,171
20140401|2013-10-08 11:00,8,20.22,20.3,20.16,20.25,108
20140401|2013-10-08 11:30,8,20.25,20.3,20.17,20.2,125
20140401|2013-10-08 12:00,8,20.17,20.27,20.17,20.24,98
20140401|2013-10-08 12:30,8,20.25,20.38,20.2,20.33,71
20140401|2013-10-08 13:00,8,20.35,20.4,20.28,20.28,240
20140401|2013-10-08 13:30,8,20.25,20.37,20.19,20.19,169
20140401|2013-10-08 14:00,8,20.19,20.33,20.08,20.1,339
20140401|2013-10-08 14:30,8,20.15,20.37,20.1,20.35,415
20140401|2013-10-08 15:00,8,20.35,20.5,20.31,20.5,824
20140401|2013-10-09 07:00,9,20.4,20.45,20.25,20.39,114
20140401|2013-10-09 07:30,9,20.4,20.4,20.35,20.4,42
20140401|2013-10-09 08:00,9,20.39,20.45,20.35,20.42,196
20140401|2013-10-09 08:30,9,20.45,20.6,20.38,20.49,426
20140401|2013-10-09 09:00,9,20.55,20.62,20.4,20.4,412
20140401|2013-10-09 09:30,9,20.4,20.42,20.32,20.4,152
20140401|2013-10-09 10:00,9,20.4,20.59,20.4,20.5,224
20140401|2013-10-09 10:30,9,20.47,20.52,20.37,20.42,230
20140401|2013-10-09 11:00,9,20.35,20.47,20.32,20.45,55
20140401|2013-10-09 11:30,9,20.45,20.5,20.4,20.41,323
20140401|2013-10-09 12:00,9,20.39,20.4,20.1,20.24,345
20140401|2013-10-09 12:30,9,20.23,20.26,20.13,20.13,131
20140401|2013-10-09 13:00,9,20.15,20.22,20.08,20.15,190
20140401|2013-10-09 13:30,9,20.1,20.15,19.95,19.95,120
20140401|2013-10-09 14:00,9,20,20.12,19.98,20.1,217
20140401|2013-10-09 14:30,9,20.1,20.21,20.05,20.16,181
20140401|2013-10-09 15:00,9,20.16,20.37,20.16,20.35,893
20140401|2013-10-10 08:00,10,19.65,19.91,19.65,19.87,103
20140401|2013-10-10 08:30,10,19.9,19.92,19.68,19.85,617
20140401|2013-10-10 09:00,10,19.9,19.95,19.8,19.8,212
20140401|2013-10-10 09:30,10,19.8,19.82,19.61,19.7,334
20140401|2013-10-10 10:00,10,19.7,19.71,19.65,19.65,120
20140401|2013-10-10 10:30,10,19.65,19.67,19.38,19.42,463
20140401|2013-10-10 11:00,10,19.43,19.54,19.42,19.53,72
20140401|2013-10-10 11:30,10,19.52,19.53,19.49,19.49,223
20140401|2013-10-10 12:00,10,19.52,19.57,19.5,19.5,298
20140401|2013-10-10 12:30,10,19.54,19.57,19.48,19.48,79
20140401|2013-10-10 13:00,10,19.5,19.6,19.49,19.56,45
20140401|2013-10-10 13:30,10,19.57,19.59,19.5,19.54,56
20140401|2013-10-10 14:00,10,19.49,19.49,19.35,19.4,469
20140401|2013-10-10 14:30,10,19.38,19.45,19.35,19.4,245
20140401|2013-10-10 15:00,10,19.4,19.55,19.39,19.5,475
20140401|2013-10-11 07:00,11,19.35,19.37,19.3,19.32,38
20140401|2013-10-11 07:30,11,19.35,19.35,19.35,19.35,3
20140401|2013-10-11 08:00,11,19.33,19.35,19.33,19.35,8
20140401|2013-10-11 08:30,11,19.4,19.44,19.2,19.2,226
20140401|2013-10-11 09:00,11,19.2,19.2,19.08,19.08,283
20140401|2013-10-11 09:30,11,19.1,19.3,19.1,19.15,219
20140401|2013-10-11 10:00,11,19.1,19.14,18.95,18.97,1341
20140401|2013-10-11 10:30,11,18.97,19,18.85,18.93,409
20140401|2013-10-11 11:00,11,18.93,18.93,18.8,18.83,241
20140401|2013-10-11 11:30,11,18.82,18.88,18.8,18.87,466
20140401|2013-10-11 12:00,11,18.87,18.97,18.87,18.95,184
20140401|2013-10-11 12:30,11,18.99,19.14,18.97,19.13,495
20140401|2013-10-11 13:00,11,19.11,19.15,19.08,19.13,71
20140401|2013-10-11 13:30,11,19.13,19.16,19.12,19.12,160
20140401|2013-10-11 14:00,11,19.15,19.2,19.12,19.15,72
20140401|2013-10-11 14:30,11,19.1,19.16,19.06,19.08,325
20140401|2013-10-11 15:00,11,19.06,19.08,18.95,18.98,769
20140401|2013-10-14 07:00,14,19.3,19.4,19.24,19.4,203
20140401|2013-10-14 07:30,14,19.45,19.45,19.37,19.4,19
20140401|2013-10-14 08:00,14,19.44,19.45,19.39,19.45,61
20140401|2013-10-14 08:30,14,19.45,19.57,19.39,19.42,734
20140401|2013-10-14 09:00,14,19.46,19.5,19.4,19.4,311
20140401|2013-10-14 09:30,14,19.4,19.45,19.38,19.4,151
20140401|2013-10-14 10:00,14,19.45,19.45,19.35,19.35,243
20140401|2013-10-14 10:30,14,19.3,19.34,19.15,19.17,399
20140401|2013-10-14 11:00,14,19.15,19.17,19.03,19.12,181
20140401|2013-10-14 11:30,14,19.1,19.1,18.98,19,265
20140401|2013-10-14 12:00,14,19.02,19.03,18.88,19.02,131
20140401|2013-10-14 12:30,14,19.03,19.08,18.97,19.05,134
20140401|2013-10-14 13:00,14,19,19.05,18.95,19.02,59
20140401|2013-10-14 13:30,14,19.05,19.2,19,19.11,595
20140401|2013-10-14 14:00,14,19.1,19.13,19,19.08,618
20140401|2013-10-14 14:30,14,19.08,19.13,18.99,19.01,241
20140401|2013-10-14 15:00,14,19,19.1,18.97,19,515
20140401|2013-10-15 07:00,15,19.02,19.02,18.98,18.98,72
20140401|2013-10-15 07:30,15,18.98,18.98,18.95,18.95,23
20140401|2013-10-15 08:00,15,18.95,19.1,18.95,19.07,101
20140401|2013-10-15 08:30,15,19.05,19.15,18.99,19,208
20140401|2013-10-15 09:00,15,19.05,19.07,18.95,18.97,575
20140401|2013-10-15 09:30,15,19,19.05,18.95,19.04,506
20140401|2013-10-15 10:00,15,19.05,19.07,18.86,18.88,228
20140401|2013-10-15 10:30,15,18.9,19.05,18.9,18.97,88
20140401|2013-10-15 11:00,15,19.02,19.09,19,19.02,55
20140401|2013-10-15 11:30,15,19.03,19.1,19,19.07,102
20140401|2013-10-15 12:00,15,19.07,19.25,19.07,19.22,108
20140401|2013-10-15 12:30,15,19.25,19.3,19.17,19.17,406
20140401|2013-10-15 13:00,15,19.15,19.3,19.13,19.27,158
20140401|2013-10-15 13:30,15,19.29,19.4,19.2,19.23,601
20140401|2013-10-15 14:00,15,19.2,19.27,19.09,19.15,496
20140401|2013-10-15 14:30,15,19.2,19.24,19.15,19.17,472
20140401|2013-10-15 15:00,15,19.17,19.23,19.1,19.15,613
20140401|2013-10-16 07:00,16,19.08,19.08,19.04,19.04,20
20140401|2013-10-16 07:30,16,19.03,19.05,18.97,18.97,37
20140401|2013-10-16 08:00,16,19,19.04,18.92,18.95,283
20140401|2013-10-16 08:30,16,18.9,19.05,18.78,18.89,674
20140401|2013-10-16 09:00,16,18.85,18.97,18.85,18.95,206
20140401|2013-10-16 09:30,16,18.96,19.03,18.9,18.9,293
20140401|2013-10-16 10:00,16,18.9,18.91,18.55,18.8,394
20140401|2013-10-16 10:30,16,18.84,18.84,18.73,18.77,201
20140401|2013-10-16 11:00,16,18.78,18.78,18.62,18.62,167
20140401|2013-10-16 11:30,16,18.65,18.73,18.6,18.73,200
20140401|2013-10-16 12:00,16,18.7,18.75,18.58,18.58,149
20140401|2013-10-16 12:30,16,18.6,18.63,18.53,18.63,79
20140401|2013-10-16 13:00,16,18.63,18.75,18.59,18.75,52
20140401|2013-10-16 13:30,16,18.75,18.78,18.65,18.72,164
20140401|2013-10-16 14:00,16,18.75,18.8,18.65,18.75,262
20140401|2013-10-16 14:30,16,18.75,18.79,18.71,18.73,580
20140401|2013-10-16 15:00,16,18.7,18.87,18.7,18.87,1844
20140401|2013-10-17 07:00,17,18.83,18.88,18.83,18.87,35
20140401|2013-10-17 07:30,17,18.88,18.9,18.85,18.85,51
20140401|2013-10-17 08:00,17,18.85,18.9,18.85,18.9,171
20140401|2013-10-17 08:30,17,18.9,18.9,18.62,18.71,404
20140401|2013-10-17 09:00,17,18.73,18.73,18.63,18.63,397
20140401|2013-10-17 09:30,17,18.62,18.72,18.62,18.65,427
20140401|2013-10-17 10:00,17,18.6,18.7,18.59,18.65,187
20140401|2013-10-17 10:30,17,18.6,18.66,18.55,18.55,197
20140401|2013-10-17 11:00,17,18.55,18.58,18.49,18.5,157
20140401|2013-10-17 11:30,17,18.5,18.5,18.4,18.43,100
20140401|2013-10-17 12:00,17,18.43,18.5,18.4,18.49,169
20140401|2013-10-17 12:30,17,18.5,18.55,18.45,18.54,344
20140401|2013-10-17 13:00,17,18.52,18.59,18.52,18.55,105
20140401|2013-10-17 13:30,17,18.52,18.52,18.5,18.5,29
20140401|2013-10-17 14:00,17,18.48,18.52,18.45,18.45,136
20140401|2013-10-17 14:30,17,18.5,18.5,18.35,18.37,356
20140401|2013-10-17 15:00,17,18.4,18.4,18.2,18.3,1461
20140401|2013-10-18 07:00,18,18.25,18.25,18.13,18.13,37
20140401|2013-10-18 07:30,18,18.11,18.15,18.11,18.15,39
20140401|2013-10-18 08:00,18,18.18,18.18,18.13,18.15,29
20140401|2013-10-18 08:30,18,18.14,18.15,17.97,18,460
20140401|2013-10-18 09:00,18,18,18.1,17.92,18.07,412
20140401|2013-10-18 09:30,18,18.07,18.12,17.99,18.02,315
20140401|2013-10-18 10:00,18,18.05,18.07,17.97,18,186
20140401|2013-10-18 10:30,18,18.05,18.1,17.97,18.1,99
20140401|2013-10-18 11:00,18,18.13,18.13,18.08,18.1,114
20140401|2013-10-18 11:30,18,18.08,18.1,18.05,18.1,94
20140401|2013-10-18 12:00,18,18.13,18.13,18.05,18.09,84
20140401|2013-10-18 12:30,18,18.1,18.17,18.1,18.13,170
20140401|2013-10-18 13:00,18,18.14,18.31,18.14,18.25,197
20140401|2013-10-18 13:30,18,18.2,18.25,18.19,18.24,47
20140401|2013-10-18 14:00,18,18.25,18.43,18.23,18.43,407
20140401|2013-10-18 14:30,18,18.4,18.4,18.25,18.25,290
20140401|2013-10-18 15:00,18,18.26,18.26,18.15,18.15,748
20140401|2013-10-21 07:00,21,18,18.02,17.9,17.9,129
20140401|2013-10-21 07:30,21,17.88,17.9,17.85,17.85,29
20140401|2013-10-21 08:00,21,17.83,17.88,17.82,17.85,72
20140401|2013-10-21 08:30,21,17.85,18.1,17.85,17.97,395
20140401|2013-10-21 09:00,21,17.97,18.1,17.9,18.05,221
20140401|2013-10-21 09:30,21,18.03,18.14,18,18.07,228
20140401|2013-10-21 10:00,21,18.05,18.1,18,18.05,162
20140401|2013-10-21 10:30,21,18.05,18.2,18.05,18.1,194
20140401|2013-10-21 11:00,21,18.1,18.1,18,18,151
20140401|2013-10-21 11:30,21,17.99,18.05,17.95,17.98,150
20140401|2013-10-21 12:00,21,18,18.1,18,18.1,54
20140401|2013-10-21 12:30,21,18.07,18.08,18.05,18.05,42
20140401|2013-10-21 13:00,21,18.07,18.2,18.07,18.16,63
20140401|2013-10-21 13:30,21,18.15,18.16,18.05,18.05,85
20140401|2013-10-21 14:00,21,18.1,18.15,18.07,18.15,134
20140401|2013-10-21 14:30,21,18.13,18.23,18.13,18.2,200
20140401|2013-10-21 15:00,21,18.25,18.25,18.09,18.15,1676
20140401|2013-10-22 07:00,22,18.1,18.1,17.95,17.97,225
20140401|2013-10-22 07:30,22,17.95,17.98,17.88,17.94,235
20140401|2013-10-22 08:00,22,17.93,17.93,17.88,17.9,82
20140401|2013-10-22 08:30,22,17.9,18,17.88,17.95,501
20140401|2013-10-22 09:00,22,17.95,18.05,17.95,18.03,319
20140401|2013-10-22 09:30,22,18.04,18.15,17.99,18.08,292
20140401|2013-10-22 10:00,22,18.05,18.1,17.95,18.1,140
20140401|2013-10-22 10:30,22,18.05,18.07,17.95,17.98,85
20140401|2013-10-22 11:00,22,17.95,18.05,17.95,18.02,122
20140401|2013-10-22 11:30,22,18.05,18.1,18,18.05,83
20140401|2013-10-22 12:00,22,18.06,18.06,18,18.04,61
20140401|2013-10-22 12:30,22,18.05,18.1,18.03,18.05,69
20140401|2013-10-22 13:00,22,18,18.06,18,18.05,64
20140401|2013-10-22 13:30,22,18.04,18.05,18,18.02,107
20140401|2013-10-22 14:00,22,18.05,18.13,18.03,18.1,229
20140401|2013-10-22 14:30,22,18.12,18.19,18.12,18.19,83
20140401|2013-10-22 15:00,22,18.2,18.3,18.17,18.25,301
20140401|2013-10-23 07:00,23,18.45,18.45,18.35,18.35,70
20140401|2013-10-23 07:30,23,18.35,18.35,18.35,18.35,2
20140401|2013-10-23 08:00,23,18.37,18.38,18.37,18.38,39
20140401|2013-10-23 08:30,23,18.35,18.5,18.33,18.5,349
20140401|2013-10-23 09:00,23,18.51,18.58,18.47,18.53,539
20140401|2013-10-23 09:30,23,18.56,18.6,18.5,18.55,183
20140401|2013-10-23 10:00,23,18.53,18.59,18.5,18.54,103
20140401|2013-10-23 10:30,23,18.52,18.52,18.46,18.5,93
20140401|2013-10-23 11:00,23,18.5,18.5,18.47,18.49,61
20140401|2013-10-23 11:30,23,18.5,18.51,18.47,18.48,41
20140401|2013-10-23 12:00,23,18.47,18.48,18.45,18.45,28
20140401|2013-10-23 12:30,23,18.45,18.5,18.42,18.42,69
20140401|2013-10-23 13:00,23,18.5,18.5,18.45,18.47,43
20140401|2013-10-23 13:30,23,18.45,18.47,18.38,18.45,145
20140401|2013-10-23 14:00,23,18.43,18.55,18.43,18.53,119
20140401|2013-10-23 14:30,23,18.55,18.6,18.5,18.5,856
20140401|2013-10-23 15:00,23,18.5,18.5,18.4,18.4,702
20140401|2013-10-24 07:00,24,18.3,18.3,18.25,18.28,12
20140401|2013-10-24 07:30,24,18.3,18.35,18.29,18.35,47
20140401|2013-10-24 08:00,24,18.35,18.37,18.35,18.37,22
20140401|2013-10-24 08:30,24,18.35,18.48,18.3,18.35,483
20140401|2013-10-24 09:00,24,18.35,18.4,18.27,18.4,309
20140401|2013-10-24 09:30,24,18.4,18.45,18.35,18.4,426
20140401|2013-10-24 10:00,24,18.4,18.4,18.32,18.32,234
20140401|2013-10-24 10:30,24,18.32,18.4,18.32,18.4,280
20140401|2013-10-24 11:00,24,18.37,18.4,18.35,18.39,232
20140401|2013-10-24 11:30,24,18.37,18.4,18.35,18.4,169
20140401|2013-10-24 12:00,24,18.38,18.45,18.35,18.4,301
20140401|2013-10-24 12:30,24,18.38,18.45,18.37,18.43,214
20140401|2013-10-24 13:00,24,18.43,18.45,18.38,18.4,180
20140401|2013-10-24 13:30,24,18.4,18.4,18.37,18.39,106
20140401|2013-10-24 14:00,24,18.39,18.42,18.34,18.37,191
20140401|2013-10-24 14:30,24,18.38,18.39,18.3,18.35,254
20140401|2013-10-24 15:00,24,18.3,18.35,18.25,18.35,474
20140401|2013-10-25 07:00,25,18.32,18.35,18.31,18.34,72
20140401|2013-10-25 07:30,25,18.35,18.41,18.35,18.41,28
20140401|2013-10-25 08:00,25,18.4,18.43,18.4,18.4,122
20140401|2013-10-25 08:30,25,18.4,18.45,18.37,18.37,153
20140401|2013-10-25 09:00,25,18.37,18.45,18.36,18.45,163
20140401|2013-10-25 09:30,25,18.43,18.45,18.4,18.45,80
20140401|2013-10-25 10:00,25,18.45,18.47,18.4,18.43,420
20140401|2013-10-25 10:30,25,18.45,18.47,18.4,18.4,141
20140401|2013-10-25 11:00,25,18.4,18.5,18.4,18.5,50
20140401|2013-10-25 11:30,25,18.5,18.5,18.4,18.45,102
20140401|2013-10-25 12:00,25,18.45,18.5,18.4,18.5,99
20140401|2013-10-25 12:30,25,18.5,18.5,18.45,18.5,28
20140401|2013-10-25 13:00,25,18.45,18.5,18.4,18.45,48
20140401|2013-10-25 13:30,25,18.45,18.49,18.44,18.49,60
20140401|2013-10-25 14:00,25,18.45,18.45,18.4,18.4,297
20140401|2013-10-25 14:30,25,18.43,18.5,18.4,18.45,618
20140401|2013-10-25 15:00,25,18.45,18.47,18.4,18.4,384
20140401|2013-10-28 07:00,28,18.45,18.5,18.4,18.48,325
20140401|2013-10-28 07:30,28,18.5,18.6,18.49,18.57,157
20140401|2013-10-28 08:00,28,18.55,18.63,18.53,18.62,290
20140401|2013-10-28 08:30,28,18.55,18.65,18.48,18.57,1077
20140401|2013-10-28 09:00,28,18.56,18.6,18.45,18.48,240
20140401|2013-10-28 09:30,28,18.51,18.6,18.5,18.6,112
20140401|2013-10-28 10:00,28,18.6,18.64,18.55,18.58,161
20140401|2013-10-28 10:30,28,18.57,18.6,18.55,18.58,34
20140401|2013-10-28 11:00,28,18.57,18.58,18.55,18.55,47
20140401|2013-10-28 11:30,28,18.55,18.58,18.5,18.54,207
20140401|2013-10-28 12:00,28,18.54,18.55,18.5,18.55,27
20140401|2013-10-28 12:30,28,18.55,18.58,18.5,18.53,139
20140401|2013-10-28 13:00,28,18.5,18.55,18.5,18.54,29
20140401|2013-10-28 13:30,28,18.5,18.55,18.5,18.5,56
20140401|2013-10-28 14:00,28,18.53,18.57,18.5,18.55,40
20140401|2013-10-28 14:30,28,18.55,18.6,18.5,18.6,178
20140401|2013-10-28 15:00,28,18.55,18.6,18.5,18.55,279
20140401|2013-10-28 16:00,29,18.5,18.56,18.5,18.5,3
20140401|2013-10-29 07:00,29,18.51,18.58,18.51,18.58,33
20140401|2013-10-29 07:30,29,18.55,18.55,18.5,18.53,49
20140401|2013-10-29 08:00,29,18.5,18.54,18.5,18.5,7
20140401|2013-10-29 08:30,29,18.5,18.6,18.5,18.6,191
20140401|2013-10-29 09:00,29,18.61,18.68,18.59,18.6,326
20140401|2013-10-29 09:30,29,18.6,18.65,18.55,18.6,429
20140401|2013-10-29 10:00,29,18.65,18.65,18.55,18.6,179
20140401|2013-10-29 10:30,29,18.6,18.65,18.55,18.65,42
20140401|2013-10-29 11:00,29,18.63,18.65,18.55,18.6,75
20140401|2013-10-29 11:30,29,18.6,18.6,18.55,18.6,36
20140401|2013-10-29 12:00,29,18.6,18.65,18.55,18.62,89
20140401|2013-10-29 12:30,29,18.6,18.65,18.6,18.61,207
20140401|2013-10-29 13:00,29,18.61,18.65,18.55,18.6,274
20140401|2013-10-29 13:30,29,18.6,18.65,18.55,18.6,152
20140401|2013-10-29 14:00,29,18.6,18.65,18.55,18.6,90
20140401|2013-10-29 14:30,29,18.6,18.65,18.55,18.58,166
20140401|2013-10-29 15:00,29,18.59,18.65,18.55,18.55,303
20140401|2013-10-29 15:30,30,18.59,18.59,18.58,18.58,5
20140401|2013-10-30 07:00,30,18.6,18.62,18.55,18.59,168
20140401|2013-10-30 07:30,30,18.6,18.6,18.56,18.59,55
20140401|2013-10-30 08:00,30,18.6,18.62,18.58,18.6,103
20140401|2013-10-30 08:30,30,18.6,18.63,18.54,18.58,343
20140401|2013-10-30 09:00,30,18.57,18.6,18.53,18.55,244
20140401|2013-10-30 09:30,30,18.55,18.55,18.53,18.55,54
20140401|2013-10-30 10:00,30,18.5,18.55,18.45,18.55,763
20140401|2013-10-30 10:30,30,18.55,18.59,18.5,18.57,381
20140401|2013-10-30 11:00,30,18.57,18.59,18.52,18.55,365
20140401|2013-10-30 12:00,30,18.5,18.6,18.5,18.6,23
20140401|2013-10-30 12:30,30,18.58,18.59,18.5,18.55,166
20140401|2013-10-30 13:00,30,18.57,18.75,18.49,18.7,381
20140401|2013-10-30 13:30,30,18.65,18.75,18.65,18.7,40
20140401|2013-10-30 14:00,30,18.7,18.78,18.65,18.75,193
20140401|2013-10-30 14:30,30,18.76,18.78,18.64,18.7,407
20140401|2013-10-30 15:00,30,18.7,18.75,18.6,18.65,559
20140401|2013-10-30 15:30,31,18.6,18.6,18.59,18.59,20
20140401|2013-10-30 16:00,31,18.6,18.6,18.6,18.6,12
20140401|2013-10-31 07:00,31,18.6,18.63,18.55,18.58,83
20140401|2013-10-31 08:00,31,18.6,18.61,18.56,18.6,39
20140401|2013-10-31 08:30,31,18.58,18.67,18.55,18.64,211
20140401|2013-10-31 09:00,31,18.66,18.7,18.6,18.6,64
20140401|2013-10-31 09:30,31,18.59,18.66,18.55,18.59,94
20140401|2013-10-31 10:00,31,18.59,18.6,18.54,18.54,63
20140401|2013-10-31 10:30,31,18.53,18.55,18.53,18.55,26
20140401|2013-10-31 11:00,31,18.55,18.55,18.54,18.54,5
20140401|2013-10-31 11:30,31,18.53,18.55,18.5,18.55,82
20140401|2013-10-31 12:00,31,18.55,18.55,18.52,18.52,2
20140401|2013-10-31 12:30,31,18.5,18.55,18.5,18.5,34
20140401|2013-10-31 13:00,31,18.5,18.5,18.45,18.45,302
20140401|2013-10-31 13:30,31,18.49,18.5,18.48,18.49,40
20140401|2013-10-31 14:00,31,18.55,18.58,18.52,18.55,128
20140401|2013-10-31 14:30,31,18.56,18.61,18.5,18.6,184
20140401|2013-10-31 15:00,31,18.6,18.65,18.6,18.6,1182
20140401|2013-10-31 15:30,1,18.6,18.63,18.6,18.6,19
20140401|2013-11-01 07:00,1,18.58,18.58,18.5,18.5,15
20140401|2013-11-01 07:30,1,18.55,18.57,18.53,18.55,77
20140401|2013-11-01 08:00,1,18.58,18.58,18.55,18.58,59
20140401|2013-11-01 08:30,1,18.55,18.6,18.55,18.57,303
20140401|2013-11-01 09:00,1,18.6,18.7,18.55,18.63,435
20140401|2013-11-01 09:30,1,18.65,18.69,18.62,18.62,30
20140401|2013-11-01 10:00,1,18.65,18.75,18.65,18.73,202
20140401|2013-11-01 10:30,1,18.73,18.8,18.72,18.75,100
20140401|2013-11-01 11:00,1,18.75,18.8,18.71,18.74,72
20140401|2013-11-01 11:30,1,18.7,18.8,18.7,18.75,614
20140401|2013-11-01 12:00,1,18.75,18.85,18.75,18.77,229
20140401|2013-11-01 12:30,1,18.75,18.75,18.72,18.72,90
20140401|2013-11-01 13:00,1,18.73,18.73,18.72,18.72,9
20140401|2013-11-01 13:30,1,18.74,18.78,18.72,18.78,401
20140401|2013-11-01 14:00,1,18.75,18.75,18.74,18.74,16
20140401|2013-11-01 14:30,1,18.74,18.75,18.69,18.73,313
20140401|2013-11-01 15:00,1,18.75,18.8,18.7,18.7,495
20140401|2013-11-04 07:00,4,18.7,18.7,18.69,18.7,23
20140401|2013-11-04 07:30,4,18.7,18.7,18.7,18.7,6
20140401|2013-11-04 08:00,4,18.68,18.7,18.65,18.68,83
20140401|2013-11-04 08:30,4,18.67,18.75,18.67,18.7,161
20140401|2013-11-04 09:00,4,18.69,18.7,18.67,18.7,59
20140401|2013-11-04 09:30,4,18.67,18.7,18.63,18.68,275
20140401|2013-11-04 10:00,4,18.68,18.7,18.64,18.7,209
20140401|2013-11-04 10:30,4,18.7,18.7,18.65,18.65,74
20140401|2013-11-04 11:00,4,18.65,18.7,18.62,18.65,179
20140401|2013-11-04 11:30,4,18.65,18.7,18.63,18.69,184
20140401|2013-11-04 12:00,4,18.66,18.7,18.65,18.68,325
20140401|2013-11-04 12:30,4,18.7,18.7,18.68,18.7,81
20140401|2013-11-04 13:00,4,18.69,18.7,18.63,18.65,135
20140401|2013-11-04 13:30,4,18.65,18.65,18.59,18.6,258
20140401|2013-11-04 14:00,4,18.6,18.65,18.58,18.63,91
20140401|2013-11-04 14:30,4,18.65,18.65,18.52,18.54,747
20140401|2013-11-04 15:00,4,18.54,18.55,18.45,18.5,724
20140401|2013-11-04 15:30,5,18.5,18.5,18.5,18.5,1
20140401|2013-11-05 07:00,5,18.59,18.59,18.55,18.58,17
20140401|2013-11-05 07:30,5,18.55,18.65,18.55,18.63,90
20140401|2013-11-05 08:00,5,18.63,18.64,18.6,18.6,78
20140401|2013-11-05 08:30,5,18.6,18.64,18.55,18.6,362
20140401|2013-11-05 09:00,5,18.57,18.59,18.54,18.55,242
20140401|2013-11-05 09:30,5,18.54,18.55,18.5,18.55,175
20140401|2013-11-05 10:00,5,18.53,18.57,18.52,18.57,91
20140401|2013-11-05 10:30,5,18.55,18.55,18.5,18.55,61
20140401|2013-11-05 11:00,5,18.5,18.55,18.5,18.5,117
20140401|2013-11-05 11:30,5,18.54,18.55,18.5,18.55,26
20140401|2013-11-05 12:00,5,18.54,18.55,18.5,18.55,64
20140401|2013-11-05 12:30,5,18.55,18.6,18.55,18.6,167
20140401|2013-11-05 13:00,5,18.58,18.6,18.55,18.59,41
20140401|2013-11-05 13:30,5,18.56,18.59,18.55,18.58,55
20140401|2013-11-05 14:00,5,18.56,18.59,18.54,18.58,27
20140401|2013-11-05 14:30,5,18.57,18.57,18.55,18.55,57
20140401|2013-11-05 15:00,5,18.6,18.65,18.59,18.6,422
20140401|2013-11-05 15:30,6,18.65,18.65,18.65,18.65,2
20140401|2013-11-06 07:00,6,18.5,18.5,18.5,18.5,1
20140401|2013-11-06 07:30,6,18.49,18.49,18.45,18.47,23
20140401|2013-11-06 08:00,6,18.5,18.52,18.47,18.48,361
20140401|2013-11-06 08:30,6,18.5,18.53,18.4,18.45,177
20140401|2013-11-06 09:00,6,18.45,18.55,18.45,18.55,80
20140401|2013-11-06 09:30,6,18.55,18.55,18.45,18.5,182
20140401|2013-11-06 10:00,6,18.5,18.55,18.4,18.4,441
20140401|2013-11-06 10:30,6,18.4,18.45,18.35,18.4,592
20140401|2013-11-06 11:00,6,18.35,18.4,18.35,18.35,73
20140401|2013-11-06 11:30,6,18.35,18.4,18.35,18.35,35
20140401|2013-11-06 12:00,6,18.37,18.4,18.35,18.35,129
20140401|2013-11-06 12:30,6,18.38,18.4,18.35,18.35,113
20140401|2013-11-06 13:00,6,18.35,18.4,18.35,18.4,54
20140401|2013-11-06 13:30,6,18.4,18.45,18.4,18.4,32
20140401|2013-11-06 14:00,6,18.4,18.48,18.4,18.45,234
20140401|2013-11-06 14:30,6,18.4,18.45,18.4,18.4,104
20140401|2013-11-06 15:00,6,18.43,18.45,18.35,18.35,467
20140401|2013-11-06 15:30,7,18.38,18.43,18.38,18.42,68
20140401|2013-11-06 16:00,7,18.44,18.48,18.44,18.45,83
20140401|2013-11-07 07:00,7,18.3,18.3,18.28,18.3,36
20140401|2013-11-07 07:30,7,18.35,18.35,18.33,18.33,2
20140401|2013-11-07 08:00,7,18.35,18.35,18.33,18.35,16
20140401|2013-11-07 08:30,7,18.35,18.45,18.35,18.42,171
20140401|2013-11-07 09:00,7,18.43,18.51,18.38,18.44,194
20140401|2013-11-07 09:30,7,18.43,18.53,18.35,18.35,289
20140401|2013-11-07 10:00,7,18.37,18.5,18.35,18.5,155
20140401|2013-11-07 10:30,7,18.5,18.55,18.48,18.48,91
20140401|2013-11-07 11:00,7,18.47,18.5,18.45,18.5,227
20140401|2013-11-07 11:30,7,18.45,18.5,18.45,18.47,78
20140401|2013-11-07 12:00,7,18.5,18.55,18.48,18.53,97
20140401|2013-11-07 12:30,7,18.55,18.6,18.52,18.6,302
20140401|2013-11-07 13:00,7,18.6,18.72,18.58,18.62,710
20140401|2013-11-07 13:30,7,18.63,18.7,18.6,18.62,221
20140401|2013-11-07 14:00,7,18.65,18.7,18.62,18.7,325
20140401|2013-11-07 14:30,7,18.7,18.85,18.65,18.77,1294
20140401|2013-11-07 15:00,7,18.8,18.8,18.7,18.75,194
20140401|2013-11-07 16:00,8,18.7,18.7,18.7,18.7,5
20140401|2013-11-08 07:00,8,18.68,18.78,18.65,18.73,303
20140401|2013-11-08 07:30,8,18.65,18.8,18.6,18.65,241
20140401|2013-11-08 08:00,8,18.68,18.68,18.54,18.63,123
20140401|2013-11-08 08:30,8,18.64,18.66,18.5,18.57,580
20140401|2013-11-08 09:00,8,18.57,18.6,18.43,18.46,239
20140401|2013-11-08 09:30,8,18.43,18.45,18.35,18.42,310
20140401|2013-11-08 10:00,8,18.38,18.45,18.35,18.45,65
20140401|2013-11-08 10:30,8,18.41,18.42,18.38,18.4,49
20140401|2013-11-08 11:00,8,18.37,18.4,18.35,18.38,47
20140401|2013-11-08 11:30,8,18.4,18.4,18.35,18.35,74
20140401|2013-11-08 12:00,8,18.39,18.39,18.36,18.38,14
20140401|2013-11-08 12:30,8,18.39,18.4,18.37,18.38,102
20140401|2013-11-08 13:00,8,18.35,18.4,18.33,18.35,329
20140401|2013-11-08 13:30,8,18.3,18.38,18.3,18.38,48
20140401|2013-11-08 14:00,8,18.36,18.41,18.36,18.37,39
20140401|2013-11-08 14:30,8,18.4,18.4,18.31,18.33,477
20140401|2013-11-08 15:00,8,18.34,18.45,18.31,18.4,1312
20140401|2013-11-11 06:30,11,18.35,18.35,18.35,18.35,3
20140401|2013-11-11 07:00,11,18.38,18.41,18.38,18.38,104
20140401|2013-11-11 07:30,11,18.38,18.4,18.37,18.4,35
20140401|2013-11-11 08:00,11,18.38,18.39,18.35,18.38,132
20140401|2013-11-11 08:30,11,18.4,18.43,18.35,18.38,302
20140401|2013-11-11 09:00,11,18.36,18.43,18.35,18.43,76
20140401|2013-11-11 09:30,11,18.4,18.45,18.4,18.44,49
20140401|2013-11-11 10:00,11,18.44,18.45,18.4,18.43,164
20140401|2013-11-11 10:30,11,18.43,18.43,18.42,18.43,22
20140401|2013-11-11 11:00,11,18.43,18.45,18.41,18.45,33
20140401|2013-11-11 11:30,11,18.45,18.5,18.43,18.48,156
20140401|2013-11-11 12:00,11,18.48,18.55,18.46,18.51,342
20140401|2013-11-11 12:30,11,18.53,18.55,18.48,18.48,52
20140401|2013-11-11 13:00,11,18.48,18.5,18.45,18.5,102
20140401|2013-11-11 13:30,11,18.49,18.54,18.47,18.51,202
20140401|2013-11-11 14:00,11,18.53,18.55,18.51,18.55,127
20140401|2013-11-11 14:30,11,18.52,18.55,18.47,18.49,508
20140401|2013-11-11 15:00,11,18.49,18.5,18.45,18.45,302
20140401|2013-11-11 15:30,12,18.52,18.53,18.5,18.51,253
20140401|2013-11-11 16:00,12,18.5,18.5,18.48,18.48,10
20140401|2013-11-12 07:00,12,18.5,18.55,18.5,18.52,13
20140401|2013-11-12 07:30,12,18.5,18.5,18.5,18.5,6
20140401|2013-11-12 08:00,12,18.5,18.52,18.5,18.52,3
20140401|2013-11-12 08:30,12,18.54,18.55,18.45,18.5,177
20140401|2013-11-12 09:00,12,18.5,18.5,18.43,18.45,357
20140401|2013-11-12 09:30,12,18.5,18.5,18.46,18.5,86
20140401|2013-11-12 10:00,12,18.47,18.5,18.45,18.49,214
20140401|2013-11-12 10:30,12,18.5,18.55,18.49,18.52,168
20140401|2013-11-12 11:00,12,18.52,18.56,18.5,18.55,118
20140401|2013-11-12 11:30,12,18.55,18.55,18.52,18.53,99
20140401|2013-11-12 12:00,12,18.53,18.55,18.48,18.51,270
20140401|2013-11-12 12:30,12,18.51,18.65,18.51,18.65,280
20140401|2013-11-12 13:00,12,18.64,18.65,18.61,18.63,192
20140401|2013-11-12 13:30,12,18.63,18.65,18.6,18.63,130
20140401|2013-11-12 14:00,12,18.6,18.65,18.57,18.65,315
20140401|2013-11-12 14:30,12,18.64,18.65,18.6,18.62,307
20140401|2013-11-12 15:00,12,18.6,18.63,18.55,18.55,634
20140401|2013-11-13 07:00,13,18.63,18.74,18.63,18.68,274
20140401|2013-11-13 07:30,13,18.7,18.7,18.65,18.68,18
20140401|2013-11-13 08:00,13,18.7,18.7,18.7,18.7,5
20140401|2013-11-13 08:30,13,18.7,18.75,18.65,18.7,478
20140401|2013-11-13 09:00,13,18.7,18.75,18.68,18.73,188
20140401|2013-11-13 09:30,13,18.7,18.73,18.62,18.66,167
20140401|2013-11-13 10:00,13,18.65,18.78,18.63,18.75,272
20140401|2013-11-13 10:30,13,18.73,18.75,18.72,18.73,91
20140401|2013-11-13 11:00,13,18.73,18.73,18.65,18.7,310
20140401|2013-11-13 11:30,13,18.7,18.7,18.63,18.65,56
20140401|2013-11-13 12:00,13,18.65,18.65,18.61,18.65,144
20140401|2013-11-13 12:30,13,18.67,18.68,18.6,18.63,81
20140401|2013-11-13 13:00,13,18.65,18.68,18.62,18.63,49
20140401|2013-11-13 13:30,13,18.64,18.65,18.62,18.65,15
20140401|2013-11-13 14:00,13,18.64,18.64,18.61,18.64,145
20140401|2013-11-13 14:30,13,18.63,18.65,18.6,18.64,233
20140401|2013-11-13 15:00,13,18.65,18.7,18.64,18.65,1734
20140401|2013-11-13 15:30,14,18.7,18.7,18.65,18.67,27
20140401|2013-11-13 16:00,14,18.65,18.65,18.65,18.65,20
20140401|2013-11-14 02:00,14,18.64,18.65,18.64,18.65,25
20140401|2013-11-14 02:30,14,18.6,18.62,18.6,18.62,24
20140401|2013-11-14 03:30,14,18.6,18.6,18.6,18.6,5
20140401|2013-11-14 06:00,14,18.6,18.63,18.6,18.63,50
20140401|2013-11-14 07:00,14,18.62,18.62,18.6,18.6,26
20140401|2013-11-14 07:30,14,18.6,18.64,18.6,18.62,86
20140401|2013-11-14 08:00,14,18.62,18.69,18.62,18.67,269
20140401|2013-11-14 08:30,14,18.7,18.75,18.65,18.72,397
20140401|2013-11-14 09:00,14,18.65,18.78,18.65,18.74,184
20140401|2013-11-14 09:30,14,18.73,18.75,18.66,18.7,149
20140401|2013-11-14 10:00,14,18.7,18.7,18.65,18.7,128
20140401|2013-11-14 10:30,14,18.7,18.7,18.65,18.67,149
20140401|2013-11-14 11:00,14,18.69,18.7,18.65,18.7,52
20140401|2013-11-14 11:30,14,18.7,18.7,18.65,18.68,407
20140401|2013-11-14 12:00,14,18.7,18.7,18.65,18.7,42
20140401|2013-11-14 12:30,14,18.69,18.7,18.67,18.67,50
20140401|2013-11-14 13:00,14,18.69,18.7,18.67,18.68,126
20140401|2013-11-14 13:30,14,18.7,18.7,18.67,18.68,160
20140401|2013-11-14 14:00,14,18.68,18.7,18.68,18.7,140
20140401|2013-11-14 14:30,14,18.7,18.73,18.65,18.67,1365
20140401|2013-11-14 15:00,14,18.66,18.8,18.65,18.75,1654
20140401|2013-11-14 15:30,15,18.73,18.75,18.73,18.75,7
20140401|2013-11-14 16:00,15,18.76,18.79,18.75,18.77,49
20140401|2013-11-15 02:30,15,18.75,18.75,18.75,18.75,12
20140401|2013-11-15 05:00,15,18.72,18.72,18.72,18.72,10
20140401|2013-11-15 05:30,15,18.7,18.7,18.67,18.67,8
20140401|2013-11-15 06:30,15,18.66,18.66,18.66,18.66,2
20140401|2013-11-15 07:30,15,18.67,18.67,18.65,18.65,118
20140401|2013-11-15 08:00,15,18.65,18.68,18.65,18.68,14
20140401|2013-11-15 08:30,15,18.7,18.7,18.67,18.69,23
20140401|2013-11-15 09:00,15,18.69,18.78,18.67,18.73,861
20140401|2013-11-15 09:30,15,18.73,18.75,18.7,18.74,584
20140401|2013-11-15 10:00,15,18.74,18.75,18.7,18.72,318
20140401|2013-11-15 10:30,15,18.7,18.74,18.7,18.73,235
20140401|2013-11-15 11:00,15,18.74,18.74,18.65,18.68,419
20140401|2013-11-15 11:30,15,18.67,18.7,18.67,18.69,66
20140401|2013-11-15 12:00,15,18.69,18.7,18.65,18.69,120
20140401|2013-11-15 12:30,15,18.7,18.75,18.67,18.68,170
20140401|2013-11-15 13:00,15,18.67,18.7,18.67,18.7,117
20140401|2013-11-15 13:30,15,18.7,18.74,18.67,18.73,178
20140401|2013-11-15 14:00,15,18.73,18.75,18.7,18.73,327
20140401|2013-11-15 14:30,15,18.73,18.75,18.7,18.71,725
20140401|2013-11-15 15:00,15,18.72,18.75,18.65,18.7,425
20140401|2013-11-18 02:00,18,18.65,18.67,18.65,18.66,27
20140401|2013-11-18 02:30,18,18.66,18.66,18.65,18.65,46
20140401|2013-11-18 03:00,18,18.64,18.67,18.63,18.65,31
20140401|2013-11-18 06:00,18,18.6,18.62,18.6,18.6,81
20140401|2013-11-18 06:30,18,18.6,18.62,18.6,18.62,13
20140401|2013-11-18 07:00,18,18.6,18.66,18.58,18.6,46
20140401|2013-11-18 07:30,18,18.61,18.66,18.61,18.62,69
20140401|2013-11-18 08:00,18,18.63,18.63,18.58,18.58,66
20140401|2013-11-18 08:30,18,18.6,18.65,18.58,18.65,165
20140401|2013-11-18 09:00,18,18.65,18.7,18.58,18.58,120
20140401|2013-11-18 09:30,18,18.6,18.6,18.57,18.6,22
20140401|2013-11-18 10:00,18,18.59,18.6,18.57,18.57,14
20140401|2013-11-18 10:30,18,18.6,18.6,18.57,18.58,132
20140401|2013-11-18 11:00,18,18.58,18.6,18.55,18.58,365
20140401|2013-11-18 11:30,18,18.59,18.59,18.55,18.55,10
20140401|2013-11-18 12:30,18,18.6,18.6,18.57,18.58,27
20140401|2013-11-18 13:00,18,18.6,18.6,18.55,18.6,10
20140401|2013-11-18 13:30,18,18.6,18.6,18.55,18.6,364
20140401|2013-11-18 14:00,18,18.62,18.73,18.62,18.68,347
20140401|2013-11-18 14:30,18,18.7,18.7,18.65,18.66,125
20140401|2013-11-18 15:00,18,18.68,18.69,18.55,18.55,1050
20140401|2013-11-18 15:30,19,18.58,18.62,18.58,18.59,44
20140401|2013-11-19 04:30,19,18.65,18.65,18.6,18.6,40
20140401|2013-11-19 05:00,19,18.6,18.6,18.58,18.6,18
20140401|2013-11-19 05:30,19,18.6,18.62,18.58,18.6,47
20140401|2013-11-19 06:00,19,18.6,18.6,18.59,18.6,35
20140401|2013-11-19 06:30,19,18.6,18.6,18.59,18.59,6
20140401|2013-11-19 07:00,19,18.58,18.6,18.55,18.55,74
20140401|2013-11-19 07:30,19,18.53,18.56,18.5,18.55,47
20140401|2013-11-19 08:00,19,18.54,18.55,18.5,18.53,167
20140401|2013-11-19 08:30,19,18.55,18.65,18.5,18.55,610
20140401|2013-11-19 09:00,19,18.55,18.75,18.51,18.73,1531
20140401|2013-11-19 09:30,19,18.7,18.73,18.67,18.7,274
20140401|2013-11-19 10:00,19,18.7,18.73,18.68,18.73,100
20140401|2013-11-19 10:30,19,18.75,18.75,18.68,18.68,107
20140401|2013-11-19 11:00,19,18.65,18.65,18.63,18.63,91
20140401|2013-11-19 11:30,19,18.63,18.68,18.63,18.68,61
20140401|2013-11-19 12:00,19,18.68,18.7,18.66,18.68,142
20140401|2013-11-19 12:30,19,18.68,18.74,18.68,18.72,491
20140401|2013-11-19 13:00,19,18.74,18.75,18.7,18.75,135
20140401|2013-11-19 13:30,19,18.75,18.75,18.67,18.7,95
20140401|2013-11-19 14:00,19,18.7,18.7,18.65,18.68,53
20140401|2013-11-19 14:30,19,18.7,18.71,18.63,18.63,585
20140401|2013-11-19 15:00,19,18.6,18.7,18.6,18.7,871
20140401|2013-11-19 15:30,20,18.65,18.65,18.65,18.65,14
20140401|2013-11-20 04:00,20,18.65,18.67,18.65,18.67,10
20140401|2013-11-20 05:00,20,18.67,18.67,18.67,18.67,2
20140401|2013-11-20 06:30,20,18.67,18.69,18.65,18.69,9
20140401|2013-11-20 07:00,20,18.7,18.72,18.66,18.7,30
20140401|2013-11-20 07:30,20,18.69,18.7,18.69,18.69,54
20140401|2013-11-20 08:00,20,18.69,18.8,18.68,18.77,253
20140401|2013-11-20 08:30,20,18.75,18.8,18.67,18.7,422
20140401|2013-11-20 09:00,20,18.7,18.7,18.6,18.65,406
20140401|2013-11-20 09:30,20,18.6,18.63,18.52,18.53,240
20140401|2013-11-20 10:00,20,18.53,18.57,18.51,18.54,360
20140401|2013-11-20 10:30,20,18.52,18.53,18.46,18.49,908
20140401|2013-11-20 11:00,20,18.46,18.48,18.34,18.35,405
20140401|2013-11-20 11:30,20,18.36,18.4,18.33,18.35,180
20140401|2013-11-20 12:00,20,18.35,18.38,18.33,18.36,259
20140401|2013-11-20 12:30,20,18.36,18.4,18.36,18.38,72
20140401|2013-11-20 13:00,20,18.4,18.5,18.4,18.43,332
20140401|2013-11-20 13:30,20,18.43,18.5,18.43,18.48,127
20140401|2013-11-20 14:00,20,18.5,18.55,18.48,18.53,135
20140401|2013-11-20 14:30,20,18.53,18.55,18.45,18.47,588
20140401|2013-11-20 15:00,20,18.5,18.5,18.35,18.4,1643
20140401|2013-11-20 15:30,21,18.4,18.4,18.4,18.4,10
20140401|2013-11-21 03:00,21,18.44,18.44,18.41,18.41,4
20140401|2013-11-21 05:00,21,18.35,18.42,18.35,18.41,48
20140401|2013-11-21 06:30,21,18.42,18.42,18.4,18.4,4
20140401|2013-11-21 07:00,21,18.37,18.39,18.35,18.36,70
20140401|2013-11-21 08:00,21,18.36,18.4,18.35,18.35,128
20140401|2013-11-21 08:30,21,18.35,18.4,18.29,18.29,234
20140401|2013-11-21 09:00,21,18.3,18.31,18.25,18.25,276
20140401|2013-11-21 09:30,21,18.25,18.27,18.19,18.2,367
20140401|2013-11-21 10:00,21,18.2,18.25,18.15,18.19,241
20140401|2013-11-21 10:30,21,18.15,18.29,18.15,18.24,1156
20140401|2013-11-21 11:00,21,18.2,18.23,18.15,18.15,151
20140401|2013-11-21 11:30,21,18.15,18.2,18.15,18.15,220
20140401|2013-11-21 12:00,21,18.15,18.17,18.1,18.1,91
20140401|2013-11-21 12:30,21,18.1,18.14,18.07,18.1,294
20140401|2013-11-21 13:00,21,18.13,18.13,18.05,18.05,221
20140401|2013-11-21 13:30,21,18.1,18.1,18.05,18.05,184
20140401|2013-11-21 14:00,21,18.05,18.05,17.95,18,716
20140401|2013-11-21 14:30,21,18.01,18.05,18,18,293
20140401|2013-11-21 15:00,21,18.05,18.05,17.95,17.95,1053
20140401|2013-11-21 15:30,22,17.98,18.07,17.95,18.05,170
20140401|2013-11-21 16:00,22,18.05,18.05,18.05,18.05,4
20140401|2013-11-22 03:00,22,18.05,18.05,18.04,18.04,2
20140401|2013-11-22 03:30,22,18.05,18.05,18.04,18.04,20
20140401|2013-11-22 05:30,22,18.07,18.07,18.07,18.07,5
20140401|2013-11-22 06:00,22,18.08,18.08,18.08,18.08,40
20140401|2013-11-22 06:30,22,18.05,18.07,18.04,18.06,14
20140401|2013-11-22 07:00,22,18.04,18.06,18.03,18.05,69
20140401|2013-11-22 07:30,22,18.03,18.06,18.03,18.03,37
20140401|2013-11-22 08:00,22,18.03,18.04,18.03,18.04,7
20140401|2013-11-22 08:30,22,18,18.03,17.95,18,216
20140401|2013-11-22 09:00,22,17.95,18,17.9,17.9,310
20140401|2013-11-22 09:30,22,17.9,17.94,17.85,17.87,449
20140401|2013-11-22 10:00,22,17.85,17.9,17.85,17.88,278
20140401|2013-11-22 10:30,22,17.85,17.89,17.8,17.8,605
20140401|2013-11-22 11:00,22,17.85,17.89,17.8,17.8,253
20140401|2013-11-22 11:30,22,17.8,17.85,17.75,17.81,242
20140401|2013-11-22 12:00,22,17.8,17.8,17.75,17.78,162
20140401|2013-11-22 12:30,22,17.75,17.8,17.75,17.75,151
20140401|2013-11-22 13:00,22,17.77,17.8,17.75,17.75,292
20140401|2013-11-22 13:30,22,17.78,17.8,17.7,17.75,572
20140401|2013-11-22 14:00,22,17.75,17.75,17.7,17.7,162
20140401|2013-11-22 14:30,22,17.73,17.75,17.7,17.72,227
20140401|2013-11-22 15:00,22,17.75,17.8,17.7,17.8,783
20140401|2013-11-25 02:00,25,17.75,17.77,17.7,17.77,88
20140401|2013-11-25 02:30,25,17.75,17.75,17.7,17.73,97
20140401|2013-11-25 03:00,25,17.8,17.8,17.75,17.76,4
20140401|2013-11-25 03:30,25,17.75,17.75,17.75,17.75,2
20140401|2013-11-25 05:00,25,17.77,17.78,17.75,17.75,59
20140401|2013-11-25 05:30,25,17.74,17.81,17.74,17.81,75
20140401|2013-11-25 06:00,25,17.8,17.82,17.78,17.79,101
20140401|2013-11-25 06:30,25,17.82,17.85,17.79,17.85,250
20140401|2013-11-25 07:00,25,17.8,17.85,17.8,17.8,123
20140401|2013-11-25 07:30,25,17.82,17.83,17.8,17.8,77
20140401|2013-11-25 08:00,25,17.8,17.85,17.8,17.82,400
20140401|2013-11-25 08:30,25,17.8,17.85,17.8,17.8,378
20140401|2013-11-25 09:00,25,17.8,17.89,17.8,17.8,1100
20140401|2013-11-25 09:30,25,17.8,17.84,17.8,17.8,492
20140401|2013-11-25 10:00,25,17.8,17.84,17.75,17.75,730
20140401|2013-11-25 10:30,25,17.8,17.8,17.75,17.78,111
20140401|2013-11-25 11:00,25,17.75,17.78,17.7,17.7,223
20140401|2013-11-25 11:30,25,17.65,17.7,17.65,17.65,491
20140401|2013-11-25 12:00,25,17.65,17.7,17.65,17.65,212
20140401|2013-11-25 12:30,25,17.65,17.68,17.6,17.6,230
20140401|2013-11-25 13:00,25,17.6,17.65,17.6,17.6,309
20140401|2013-11-25 13:30,25,17.6,17.64,17.6,17.6,208
20140401|2013-11-25 14:00,25,17.6,17.72,17.6,17.65,634
20140401|2013-11-25 14:30,25,17.65,17.72,17.65,17.68,327
20140401|2013-11-25 15:00,25,17.65,17.7,17.65,17.7,309
20140401|2013-11-25 15:30,26,17.6,17.72,17.6,17.64,80
20140401|2013-11-25 16:00,26,17.64,17.7,17.64,17.69,80
20140401|2013-11-26 02:00,26,17.7,17.72,17.7,17.72,6
20140401|2013-11-26 02:30,26,17.7,17.72,17.63,17.64,113
20140401|2013-11-26 03:00,26,17.65,17.65,17.63,17.63,48
20140401|2013-11-26 03:30,26,17.65,17.65,17.65,17.65,2
20140401|2013-11-26 06:30,26,17.67,17.67,17.65,17.65,40
20140401|2013-11-26 07:00,26,17.64,17.67,17.59,17.59,88
20140401|2013-11-26 07:30,26,17.6,17.65,17.58,17.65,177
20140401|2013-11-26 08:00,26,17.63,17.65,17.63,17.63,6
20140401|2013-11-26 08:30,26,17.6,17.67,17.6,17.65,264
20140401|2013-11-26 09:00,26,17.65,17.78,17.65,17.65,679
20140401|2013-11-26 09:30,26,17.65,17.7,17.65,17.7,156
20140401|2013-11-26 10:00,26,17.65,17.68,17.6,17.6,127
20140401|2013-11-26 10:30,26,17.6,17.65,17.55,17.55,397
20140401|2013-11-26 11:00,26,17.59,17.59,17.47,17.5,525
20140401|2013-11-26 11:30,26,17.45,17.5,17.45,17.45,707
20140401|2013-11-26 12:00,26,17.48,17.48,17.4,17.45,663
20140401|2013-11-26 12:30,26,17.45,17.5,17.45,17.45,54
20140401|2013-11-26 13:00,26,17.45,17.57,17.45,17.55,693
20140401|2013-11-26 13:30,26,17.55,17.58,17.53,17.58,82
20140401|2013-11-26 14:00,26,17.58,17.6,17.57,17.58,40
20140401|2013-11-26 14:30,26,17.59,17.65,17.57,17.63,109
20140401|2013-11-26 15:00,26,17.63,17.7,17.62,17.65,650
20140401|2013-11-26 15:30,27,17.62,17.67,17.62,17.67,61
20140401|2013-11-26 16:00,27,17.65,17.65,17.64,17.64,6
20140401|2013-11-27 02:00,27,17.6,17.62,17.59,17.59,38
20140401|2013-11-27 04:00,27,17.62,17.62,17.62,17.62,4
20140401|2013-11-27 04:30,27,17.6,17.64,17.6,17.64,19
20140401|2013-11-27 05:00,27,17.6,17.6,17.6,17.6,1
20140401|2013-11-27 05:30,27,17.62,17.62,17.62,17.62,6
20140401|2013-11-27 06:00,27,17.6,17.63,17.6,17.61,8
20140401|2013-11-27 06:30,27,17.62,17.62,17.62,17.62,1
20140401|2013-11-27 07:00,27,17.64,17.64,17.61,17.64,16
20140401|2013-11-27 07:30,27,17.64,17.64,17.6,17.64,43
20140401|2013-11-27 08:00,27,17.63,17.64,17.6,17.63,116
20140401|2013-11-27 08:30,27,17.6,17.7,17.6,17.6,203
20140401|2013-11-27 09:00,27,17.65,17.7,17.65,17.66,133
20140401|2013-11-27 09:30,27,17.65,17.68,17.6,17.65,529
20140401|2013-11-27 10:00,27,17.6,17.65,17.6,17.6,131
20140401|2013-11-27 10:30,27,17.6,17.67,17.6,17.65,456
20140401|2013-11-27 11:00,27,17.65,17.68,17.6,17.65,99
20140401|2013-11-27 11:30,27,17.65,17.68,17.6,17.66,97
20140401|2013-11-27 12:00,27,17.7,17.7,17.65,17.69,54
20140401|2013-11-27 12:30,27,17.7,17.7,17.65,17.67,87
20140401|2013-11-27 13:00,27,17.65,17.65,17.6,17.6,45
20140401|2013-11-27 13:30,27,17.62,17.64,17.6,17.6,71
20140401|2013-11-27 14:00,27,17.62,17.65,17.6,17.6,107
20140401|2013-11-27 14:30,27,17.62,17.65,17.6,17.63,240
20140401|2013-11-27 15:00,27,17.65,17.7,17.63,17.65,710
20140401|2013-11-27 15:30,28,17.67,17.67,17.63,17.63,34
20140401|2013-11-28 05:00,28,17.6,17.6,17.6,17.6,3
20140401|2013-11-28 06:30,28,17.62,17.62,17.62,17.62,3
20140401|2013-11-28 07:00,28,17.64,17.64,17.62,17.62,17
20140401|2013-11-28 08:00,28,17.6,17.6,17.6,17.6,1
20140401|2013-11-28 08:30,28,17.6,17.62,17.6,17.6,56
20140401|2013-11-28 09:00,28,17.6,17.61,17.6,17.6,35
20140401|2013-11-28 09:30,28,17.6,17.61,17.6,17.61,3
20140401|2013-11-28 10:00,28,17.6,17.6,17.6,17.6,4
20140401|2013-11-29 02:00,29,17.6,17.6,17.6,17.6,11
20140401|2013-11-29 03:30,29,17.6,17.6,17.6,17.6,4
20140401|2013-11-29 07:00,29,17.6,17.63,17.58,17.63,27
20140401|2013-11-29 07:30,29,17.6,17.6,17.58,17.6,32
20140401|2013-11-29 08:00,29,17.6,17.62,17.6,17.62,6
20140401|2013-11-29 08:30,29,17.6,17.65,17.55,17.61,112
20140401|2013-11-29 09:00,29,17.63,17.65,17.6,17.6,215
20140401|2013-11-29 09:30,29,17.6,17.65,17.6,17.64,30
20140401|2013-11-29 10:00,29,17.62,17.65,17.61,17.65,62
20140401|2013-11-29 10:30,29,17.64,17.65,17.64,17.64,44
20140401|2013-11-29 11:00,29,17.61,17.65,17.6,17.61,34
20140401|2013-11-29 11:30,29,17.63,17.72,17.6,17.7,420
20140401|2013-11-29 12:00,29,17.68,17.7,17.65,17.69,89
20140401|2013-12-02 02:00,2,17.6,17.6,17.55,17.58,73
20140401|2013-12-02 02:30,2,17.62,17.62,17.55,17.55,37
20140401|2013-12-02 04:00,2,17.5,17.6,17.5,17.57,81
20140401|2013-12-02 04:30,2,17.58,17.58,17.55,17.55,53
20140401|2013-12-02 05:00,2,17.55,17.57,17.55,17.57,33
20140401|2013-12-02 06:00,2,17.56,17.59,17.56,17.57,26
20140401|2013-12-02 06:30,2,17.53,17.54,17.5,17.53,483
20140401|2013-12-02 07:00,2,17.5,17.58,17.45,17.53,384
20140401|2013-12-02 07:30,2,17.55,17.55,17.53,17.53,51
20140401|2013-12-02 08:00,2,17.53,17.54,17.53,17.53,30
20140401|2013-12-02 08:30,2,17.55,17.7,17.5,17.67,968
20140401|2013-12-02 09:00,2,17.65,17.7,17.6,17.62,521
20140401|2013-12-02 09:30,2,17.6,17.64,17.57,17.62,778
20140401|2013-12-02 10:00,2,17.6,17.62,17.6,17.62,137
20140401|2013-12-02 10:30,2,17.6,17.6,17.55,17.55,171
20140401|2013-12-02 11:00,2,17.57,17.58,17.48,17.5,530
20140401|2013-12-02 11:30,2,17.45,17.5,17.45,17.49,136
20140401|2013-12-02 12:00,2,17.45,17.55,17.45,17.55,533
20140401|2013-12-02 12:30,2,17.54,17.55,17.5,17.5,462
20140401|2013-12-02 13:00,2,17.5,17.54,17.45,17.52,612
20140401|2013-12-02 13:30,2,17.5,17.55,17.5,17.52,212
20140401|2013-12-02 14:00,2,17.5,17.55,17.5,17.5,294
20140401|2013-12-02 14:30,2,17.5,17.6,17.5,17.54,914
20140401|2013-12-02 15:00,2,17.55,17.6,17.5,17.55,788
20140401|2013-12-02 15:30,3,17.57,17.57,17.53,17.55,91
20140401|2013-12-02 16:00,3,17.55,17.58,17.55,17.58,87
20140401|2013-12-03 02:30,3,17.57,17.57,17.57,17.57,13
20140401|2013-12-03 03:00,3,17.55,17.65,17.55,17.6,19
20140401|2013-12-03 03:30,3,17.62,17.62,17.62,17.62,10
20140401|2013-12-03 04:00,3,17.65,17.66,17.65,17.66,11
20140401|2013-12-03 05:00,3,17.7,17.75,17.68,17.75,17
20140401|2013-12-03 05:30,3,17.75,17.75,17.7,17.7,11
20140401|2013-12-03 06:00,3,17.71,17.75,17.7,17.75,28
20140401|2013-12-03 06:30,3,17.75,17.75,17.7,17.72,23
20140401|2013-12-03 07:00,3,17.72,17.72,17.72,17.72,2
20140401|2013-12-03 07:30,3,17.75,17.75,17.68,17.7,73
20140401|2013-12-03 08:00,3,17.72,17.75,17.7,17.73,60
20140401|2013-12-03 08:30,3,17.7,17.73,17.65,17.67,171
20140401|2013-12-03 09:00,3,17.65,17.67,17.59,17.63,493
20140401|2013-12-03 09:30,3,17.6,17.65,17.55,17.55,238
20140401|2013-12-03 10:00,3,17.55,17.67,17.55,17.66,358
20140401|2013-12-03 10:30,3,17.65,17.85,17.65,17.82,630
20140401|2013-12-03 11:00,3,17.8,17.85,17.7,17.72,644
20140401|2013-12-03 11:30,3,17.7,17.77,17.7,17.74,831
20140401|2013-12-03 12:00,3,17.75,17.8,17.7,17.8,377
20140401|2013-12-03 12:30,3,17.77,17.85,17.75,17.78,226
20140401|2013-12-03 13:00,3,17.75,17.8,17.75,17.78,347
20140401|2013-12-03 13:30,3,17.78,17.8,17.69,17.7,506
20140401|2013-12-03 14:00,3,17.69,17.75,17.65,17.7,280
20140401|2013-12-03 14:30,3,17.7,17.75,17.6,17.65,690
20140401|2013-12-03 15:00,3,17.6,17.7,17.6,17.7,722
20140401|2013-12-03 15:30,4,17.7,17.7,17.7,17.7,10
20140401|2013-12-04 02:00,4,17.63,17.63,17.63,17.63,10
20140401|2013-12-04 03:00,4,17.6,17.6,17.6,17.6,3
20140401|2013-12-04 05:00,4,17.62,17.65,17.62,17.65,7
20140401|2013-12-04 06:00,4,17.65,17.65,17.65,17.65,3
20140401|2013-12-04 06:30,4,17.65,17.7,17.65,17.7,6
20140401|2013-12-04 07:00,4,17.7,17.8,17.7,17.78,40
20140401|2013-12-04 07:30,4,17.8,17.8,17.73,17.75,296
20140401|2013-12-04 08:00,4,17.75,17.8,17.73,17.8,146
20140401|2013-12-04 08:30,4,17.75,17.75,17.63,17.68,470
20140401|2013-12-04 09:00,4,17.7,17.7,17.6,17.6,375
20140401|2013-12-04 09:30,4,17.6,17.65,17.55,17.6,961
20140401|2013-12-04 10:00,4,17.58,17.7,17.55,17.7,337
20140401|2013-12-04 10:30,4,17.68,17.7,17.6,17.65,245
20140401|2013-12-04 11:00,4,17.65,17.75,17.65,17.75,216
20140401|2013-12-04 11:30,4,17.74,17.75,17.64,17.67,215
20140401|2013-12-04 12:00,4,17.66,17.85,17.65,17.85,1246
20140401|2013-12-04 12:30,4,17.85,17.9,17.7,17.7,294
20140401|2013-12-04 13:00,4,17.75,17.75,17.6,17.68,826
20140401|2013-12-04 13:30,4,17.7,17.7,17.6,17.6,288
20140401|2013-12-04 14:00,4,17.65,17.65,17.55,17.57,537
20140401|2013-12-04 14:30,4,17.55,17.65,17.55,17.6,594
20140401|2013-12-04 15:00,4,17.59,17.6,17.54,17.6,668
20140401|2013-12-04 15:30,5,17.55,17.55,17.5,17.53,177
20140401|2013-12-04 16:00,5,17.53,17.53,17.53,17.53,10
20140401|2013-12-05 02:00,5,17.55,17.55,17.55,17.55,3
20140401|2013-12-05 02:30,5,17.56,17.56,17.56,17.56,5
20140401|2013-12-05 04:30,5,17.52,17.52,17.5,17.5,2
20140401|2013-12-05 06:00,5,17.52,17.54,17.52,17.54,13
20140401|2013-12-05 06:30,5,17.5,17.5,17.47,17.5,42
20140401|2013-12-05 07:00,5,17.49,17.5,17.47,17.47,43
20140401|2013-12-05 07:30,5,17.5,17.5,17.42,17.45,45
20140401|2013-12-05 08:00,5,17.47,17.6,17.47,17.5,350
20140401|2013-12-05 08:30,5,17.5,17.63,17.48,17.6,520
20140401|2013-12-05 09:00,5,17.56,17.65,17.53,17.65,225
20140401|2013-12-05 09:30,5,17.63,17.65,17.55,17.6,183
20140401|2013-12-05 10:00,5,17.6,17.6,17.48,17.54,666
20140401|2013-12-05 10:30,5,17.54,17.6,17.5,17.6,286
20140401|2013-12-05 11:00,5,17.55,17.55,17.45,17.5,156
20140401|2013-12-05 11:30,5,17.48,17.5,17.4,17.45,351
20140401|2013-12-05 12:00,5,17.4,17.6,17.4,17.53,435
20140401|2013-12-05 12:30,5,17.54,17.55,17.5,17.5,113
20140401|2013-12-05 13:00,5,17.5,17.6,17.45,17.56,232
20140401|2013-12-05 13:30,5,17.6,17.6,17.45,17.55,280
20140401|2013-12-05 14:00,5,17.55,17.6,17.45,17.5,405
20140401|2013-12-05 14:30,5,17.55,17.6,17.4,17.54,880
20140401|2013-12-05 15:00,5,17.55,17.6,17.5,17.6,1117
20140401|2013-12-05 15:30,6,17.5,17.5,17.5,17.5,20
20140401|2013-12-05 16:00,6,17.5,17.5,17.48,17.48,5
20140401|2013-12-06 02:00,6,17.5,17.5,17.41,17.41,18
20140401|2013-12-06 02:30,6,17.4,17.4,17.35,17.4,77
20140401|2013-12-06 03:00,6,17.35,17.35,17.34,17.35,189
20140401|2013-12-06 03:30,6,17.34,17.34,17.3,17.34,37
20140401|2013-12-06 05:00,6,17.3,17.3,17.3,17.3,22
20140401|2013-12-06 05:30,6,17.34,17.34,17.28,17.28,30
20140401|2013-12-06 06:00,6,17.25,17.27,17.25,17.26,20
20140401|2013-12-06 06:30,6,17.3,17.37,17.3,17.37,39
20140401|2013-12-06 07:00,6,17.38,17.4,17.35,17.37,35
20140401|2013-12-06 07:30,6,17.3,17.42,17.23,17.27,361
20140401|2013-12-06 08:00,6,17.25,17.28,17.25,17.28,57
20140401|2013-12-06 08:30,6,17.25,17.33,17.24,17.25,391
20140401|2013-12-06 09:00,6,17.23,17.3,17.23,17.3,444
20140401|2013-12-06 09:30,6,17.29,17.31,17.2,17.25,579
20140401|2013-12-06 10:00,6,17.25,17.25,17.23,17.23,45
20140401|2013-12-06 10:30,6,17.25,17.25,17.19,17.25,203
20140401|2013-12-06 11:00,6,17.22,17.25,17.19,17.25,94
20140401|2013-12-06 11:30,6,17.22,17.25,17.15,17.2,271
20140401|2013-12-06 12:00,6,17.17,17.2,17.15,17.2,68
20140401|2013-12-06 12:30,6,17.17,17.2,17.16,17.2,66
20140401|2013-12-06 13:00,6,17.2,17.2,17.16,17.2,60
20140401|2013-12-06 13:30,6,17.2,17.2,17.15,17.2,67
20140401|2013-12-06 14:00,6,17.2,17.2,17.15,17.2,103
20140401|2013-12-06 14:30,6,17.19,17.25,17.15,17.2,412
20140401|2013-12-06 15:00,6,17.2,17.25,17.15,17.25,1334
20140401|2013-12-09 03:30,9,17.05,17.09,17.05,17.09,17
20140401|2013-12-09 04:00,9,17,17,17,17,2
20140401|2013-12-09 05:00,9,17,17,16.95,17,44
20140401|2013-12-09 05:30,9,17.03,17.05,17.03,17.03,17
20140401|2013-12-09 06:00,9,17.05,17.05,16.99,17.03,98
20140401|2013-12-09 06:30,9,17.03,17.03,17,17.02,16
20140401|2013-12-09 07:00,9,17.04,17.05,16.9,16.95,243
20140401|2013-12-09 07:30,9,16.95,16.99,16.9,16.97,96
20140401|2013-12-09 08:00,9,16.97,17,16.96,17,205
20140401|2013-12-09 08:30,9,17.04,17.1,17.04,17.05,151
20140401|2013-12-09 09:00,9,17.04,17.07,17.02,17.05,910
20140401|2013-12-09 09:30,9,17.05,17.1,17.04,17.1,229
20140401|2013-12-09 10:00,9,17.1,17.1,17,17.05,377
20140401|2013-12-09 10:30,9,17.05,17.05,17,17,232
20140401|2013-12-09 11:00,9,17,17.05,16.97,17,76
20140401|2013-12-09 11:30,9,16.99,17,16.95,17,39
20140401|2013-12-09 12:00,9,16.97,17,16.95,17,47
20140401|2013-12-09 12:30,9,16.97,17.05,16.97,17.05,317
20140401|2013-12-09 13:00,9,17.05,17.05,17,17.05,120
20140401|2013-12-09 13:30,9,17.05,17.05,17,17.05,114
20140401|2013-12-09 14:00,9,17.02,17.05,16.98,17.03,235
20140401|2013-12-09 14:30,9,17.05,17.05,17,17,311
20140401|2013-12-09 15:00,9,17,17.05,16.95,17.05,1194
20140401|2013-12-09 15:30,10,17,17,17,17,2
20140401|2013-12-10 03:30,10,17,17.04,16.95,17,42
20140401|2013-12-10 04:00,10,16.95,17.01,16.93,16.93,18
20140401|2013-12-10 04:30,10,16.95,16.95,16.95,16.95,7
20140401|2013-12-10 05:00,10,16.97,16.97,16.97,16.97,1
20140401|2013-12-10 06:00,10,17,17,16.99,16.99,7
20140401|2013-12-10 06:30,10,17.02,17.02,17.02,17.02,1
20140401|2013-12-10 07:00,10,17.05,17.1,17.03,17.08,94
20140401|2013-12-10 07:30,10,17.1,17.12,17.03,17.12,233
20140401|2013-12-10 08:00,10,17.1,17.1,17.07,17.07,87
20140401|2013-12-10 08:30,10,17.06,17.08,17,17.05,177
20140401|2013-12-10 09:00,10,17.03,17.08,17,17.05,1031
20140401|2013-12-10 09:30,10,17.05,17.07,17.02,17.03,136
20140401|2013-12-10 10:00,10,17.05,17.06,17.03,17.05,350
20140401|2013-12-10 10:30,10,17.08,17.09,17.05,17.08,154
20140401|2013-12-10 11:00,10,17.09,17.12,17.05,17.05,238
20140401|2013-12-10 11:30,10,17.08,17.08,17.03,17.05,111
20140401|2013-12-10 12:00,10,17.03,17.08,17.03,17.08,42
20140401|2013-12-10 12:30,10,17.08,17.09,17.06,17.09,133
20140401|2013-12-10 13:00,10,17.1,17.1,17.08,17.1,16
20140401|2013-12-10 13:30,10,17.1,17.1,17.07,17.08,639
20140401|2013-12-10 14:00,10,17.09,17.13,17.05,17.1,368
20140401|2013-12-10 14:30,10,17.08,17.15,17.08,17.1,628
20140401|2013-12-10 15:00,10,17.1,17.15,17.05,17.1,1125
20140401|2013-12-10 15:30,11,17.08,17.08,17.08,17.08,6
20140401|2013-12-11 05:30,11,17.05,17.07,17.05,17.05,13
20140401|2013-12-11 06:00,11,17,17.03,17,17,26
20140401|2013-12-11 06:30,11,16.95,16.95,16.95,16.95,7
20140401|2013-12-11 07:00,11,17,17,17,17,5
20140401|2013-12-11 07:30,11,16.97,16.97,16.97,16.97,3
20140401|2013-12-11 08:00,11,16.96,16.96,16.95,16.95,16
20140401|2013-12-11 08:30,11,16.97,17.08,16.95,17.04,1126
20140401|2013-12-11 09:00,11,17.05,17.3,17.05,17.28,973
20140401|2013-12-11 09:30,11,17.25,17.3,17.22,17.25,280
20140401|2013-12-11 10:00,11,17.22,17.4,17.2,17.35,355
20140401|2013-12-11 10:30,11,17.35,17.4,17.31,17.32,570
20140401|2013-12-11 11:00,11,17.33,17.35,17.32,17.35,210
20140401|2013-12-11 11:30,11,17.35,17.35,17.25,17.28,283
20140401|2013-12-11 12:00,11,17.3,17.3,17.23,17.26,199
20140401|2013-12-11 12:30,11,17.26,17.28,17.18,17.19,238
20140401|2013-12-11 13:00,11,17.2,17.28,17.2,17.25,266
20140401|2013-12-11 13:30,11,17.25,17.33,17.25,17.3,100
20140401|2013-12-11 14:00,11,17.35,17.38,17.3,17.35,377
20140401|2013-12-11 14:30,11,17.37,17.55,17.37,17.47,1190
20140401|2013-12-11 15:00,11,17.45,17.6,17.45,17.55,1130
20140401|2013-12-11 15:30,12,17.55,17.57,17.45,17.5,413
20140401|2013-12-11 16:00,12,17.5,17.5,17.5,17.5,3
20140401|2013-12-12 02:00,12,17.45,17.45,17.45,17.45,8
20140401|2013-12-12 02:30,12,17.45,17.45,17.45,17.45,2
20140401|2013-12-12 03:00,12,17.45,17.47,17.39,17.4,29
20140401|2013-12-12 04:30,12,17.43,17.45,17.42,17.45,14
20140401|2013-12-12 05:00,12,17.46,17.5,17.44,17.44,38
20140401|2013-12-12 05:30,12,17.5,17.5,17.5,17.5,5
20140401|2013-12-12 06:00,12,17.5,17.5,17.49,17.49,11
20140401|2013-12-12 06:30,12,17.5,17.5,17.5,17.5,23
20140401|2013-12-12 07:00,12,17.49,17.52,17.45,17.47,83
20140401|2013-12-12 07:30,12,17.46,17.5,17.25,17.27,533
20140401|2013-12-12 08:00,12,17.3,17.45,17.26,17.4,96
20140401|2013-12-12 08:30,12,17.45,17.61,17.38,17.57,873
20140401|2013-12-12 09:00,12,17.55,17.59,17.44,17.45,1112
20140401|2013-12-12 09:30,12,17.4,17.45,17.23,17.26,1447
20140401|2013-12-12 10:00,12,17.28,17.45,17.2,17.43,2280
20140401|2013-12-12 10:30,12,17.43,17.47,17.35,17.4,524
20140401|2013-12-12 11:00,12,17.39,17.6,17.32,17.57,1224
20140401|2013-12-12 11:30,12,17.55,17.59,17.47,17.5,417
20140401|2013-12-12 12:00,12,17.47,17.52,17.42,17.5,264
20140401|2013-12-12 12:30,12,17.48,17.53,17.41,17.41,189
20140401|2013-12-12 13:00,12,17.42,17.42,17.35,17.37,315
20140401|2013-12-12 13:30,12,17.36,17.38,17.32,17.33,309
20140401|2013-12-12 14:00,12,17.35,17.43,17.33,17.36,436
20140401|2013-12-12 14:30,12,17.38,17.5,17.36,17.48,628
20140401|2013-12-12 15:00,12,17.45,17.6,17.45,17.6,647
20140401|2013-12-12 15:30,13,17.57,17.64,17.54,17.62,149
20140401|2013-12-12 16:00,13,17.63,17.67,17.62,17.64,176
20140401|2013-12-13 02:00,13,17.57,17.59,17.4,17.45,8
20140401|2013-12-13 03:00,13,17.4,17.43,17.4,17.43,7
20140401|2013-12-13 04:00,13,17.4,17.4,17.39,17.39,8
20140401|2013-12-13 04:30,13,17.38,17.38,17.38,17.38,1
20140401|2013-12-13 06:00,13,17.35,17.39,17.35,17.38,13
20140401|2013-12-13 06:30,13,17.4,17.45,17.38,17.42,116
20140401|2013-12-13 07:00,13,17.46,17.5,17.45,17.49,48
20140401|2013-12-13 07:30,13,17.48,17.55,17.48,17.54,39
20140401|2013-12-13 08:00,13,17.55,17.55,17.5,17.5,85
20140401|2013-12-13 08:30,13,17.45,17.58,17.42,17.58,958
20140401|2013-12-13 09:00,13,17.55,17.63,17.5,17.53,538
20140401|2013-12-13 09:30,13,17.53,17.53,17.37,17.4,740
20140401|2013-12-13 10:00,13,17.4,17.5,17.4,17.45,401
20140401|2013-12-13 10:30,13,17.5,17.5,17.42,17.45,134
20140401|2013-12-13 11:00,13,17.48,17.55,17.45,17.45,316
20140401|2013-12-13 11:30,13,17.48,17.53,17.46,17.48,123
20140401|2013-12-13 12:00,13,17.5,17.51,17.45,17.5,96
20140401|2013-12-13 12:30,13,17.46,17.5,17.42,17.5,125
20140401|2013-12-13 13:00,13,17.46,17.6,17.46,17.55,268
20140401|2013-12-13 13:30,13,17.52,17.55,17.45,17.47,71
20140401|2013-12-13 14:00,13,17.46,17.49,17.45,17.45,37
20140401|2013-12-13 14:30,13,17.46,17.57,17.45,17.55,641
20140401|2013-12-13 15:00,13,17.6,17.7,17.52,17.65,1082
20140401|2013-12-16 02:30,16,17.65,17.65,17.59,17.61,49
20140401|2013-12-16 03:00,16,17.55,17.58,17.55,17.55,31
20140401|2013-12-16 03:30,16,17.51,17.53,17.5,17.53,15
20140401|2013-12-16 04:30,16,17.45,17.45,17.45,17.45,5
20140401|2013-12-16 05:00,16,17.48,17.48,17.45,17.45,8
20140401|2013-12-16 05:30,16,17.45,17.45,17.45,17.45,6
20140401|2013-12-16 06:00,16,17.45,17.49,17.41,17.42,16
20140401|2013-12-16 06:30,16,17.4,17.44,17.39,17.4,56
20140401|2013-12-16 07:00,16,17.38,17.46,17.36,17.45,86
20140401|2013-12-16 07:30,16,17.45,17.5,17.43,17.46,116
20140401|2013-12-16 08:00,16,17.45,17.48,17.43,17.48,19
20140401|2013-12-16 08:30,16,17.5,17.5,17.42,17.42,740
20140401|2013-12-16 09:00,16,17.43,17.55,17.43,17.47,589
20140401|2013-12-16 09:30,16,17.47,17.52,17.45,17.49,828
20140401|2013-12-16 10:00,16,17.48,17.53,17.45,17.5,765
20140401|2013-12-16 10:30,16,17.51,17.59,17.5,17.56,417
20140401|2013-12-16 11:00,16,17.56,17.6,17.51,17.52,767
20140401|2013-12-16 11:30,16,17.52,17.58,17.45,17.46,332
20140401|2013-12-16 12:00,16,17.49,17.58,17.48,17.5,624
20140401|2013-12-16 12:30,16,17.5,17.54,17.48,17.51,223
20140401|2013-12-16 13:00,16,17.52,17.52,17.47,17.48,292
20140401|2013-12-16 13:30,16,17.5,17.55,17.49,17.55,398
20140401|2013-12-16 14:00,16,17.55,17.55,17.5,17.55,314
20140401|2013-12-16 14:30,16,17.52,17.6,17.51,17.53,1310
20140401|2013-12-16 15:00,16,17.55,17.75,17.54,17.7,950
20140401|2013-12-16 15:30,17,17.7,17.77,17.7,17.76,124
20140401|2013-12-16 16:00,17,17.75,17.77,17.75,17.75,117
20140401|2013-12-17 02:30,17,17.65,17.72,17.65,17.72,10
20140401|2013-12-17 03:00,17,17.7,17.7,17.7,17.7,10
20140401|2013-12-17 03:30,17,17.7,17.72,17.65,17.68,36
20140401|2013-12-17 04:00,17,17.7,17.7,17.68,17.68,2
20140401|2013-12-17 04:30,17,17.7,17.7,17.65,17.68,7
20140401|2013-12-17 05:30,17,17.7,17.7,17.68,17.7,12
20140401|2013-12-17 06:00,17,17.69,17.69,17.55,17.55,45
20140401|2013-12-17 06:30,17,17.6,17.6,17.59,17.59,31
20140401|2013-12-17 07:00,17,17.65,17.65,17.64,17.65,51
20140401|2013-12-17 07:30,17,17.61,17.65,17.6,17.65,31
20140401|2013-12-17 08:00,17,17.65,17.65,17.65,17.65,42
20140401|2013-12-17 08:30,17,17.7,17.79,17.67,17.7,1318
20140401|2013-12-17 09:00,17,17.7,17.75,17.65,17.75,757
20140401|2013-12-17 09:30,17,17.75,17.76,17.67,17.75,912
20140401|2013-12-17 10:00,17,17.75,17.8,17.7,17.75,444
20140401|2013-12-17 10:30,17,17.75,17.75,17.7,17.71,393
20140401|2013-12-17 11:00,17,17.7,17.73,17.66,17.67,275
20140401|2013-12-17 11:30,17,17.67,17.7,17.63,17.64,564
20140401|2013-12-17 12:00,17,17.63,17.7,17.63,17.66,39
20140401|2013-12-17 12:30,17,17.65,17.65,17.62,17.65,69
20140401|2013-12-17 13:00,17,17.61,17.62,17.43,17.43,382
20140401|2013-12-17 13:30,17,17.43,17.5,17.41,17.47,511
20140401|2013-12-17 14:00,17,17.5,17.5,17.42,17.42,916
20140401|2013-12-17 14:30,17,17.43,17.5,17.4,17.5,934
20140401|2013-12-17 15:00,17,17.5,17.6,17.47,17.5,2055
20140401|2013-12-17 15:30,18,17.51,17.54,17.5,17.5,41
20140401|2013-12-17 16:00,18,17.5,17.52,17.5,17.5,105
20140401|2013-12-18 02:00,18,17.51,17.52,17.45,17.47,77
20140401|2013-12-18 02:30,18,17.45,17.47,17.43,17.43,62
20140401|2013-12-18 03:00,18,17.4,17.41,17.35,17.35,16
20140401|2013-12-18 04:00,18,17.25,17.3,17.23,17.23,36
20140401|2013-12-18 05:00,18,17.25,17.27,17.25,17.25,12
20140401|2013-12-18 05:30,18,17.25,17.28,17.25,17.28,26
20140401|2013-12-18 06:00,18,17.28,17.35,17.28,17.35,23
20140401|2013-12-18 06:30,18,17.35,17.42,17.33,17.4,88
20140401|2013-12-18 07:00,18,17.4,17.42,17.38,17.4,73
20140401|2013-12-18 07:30,18,17.38,17.41,17.38,17.4,79
20140401|2013-12-18 08:00,18,17.4,17.4,17.37,17.39,123
20140401|2013-12-18 08:30,18,17.35,17.4,17.17,17.29,1601
20140401|2013-12-18 09:00,18,17.3,17.3,17.2,17.23,950
20140401|2013-12-18 09:30,18,17.25,17.35,17.2,17.25,1472
20140401|2013-12-18 10:00,18,17.25,17.3,17.25,17.25,468
20140401|2013-12-18 10:30,18,17.28,17.37,17.25,17.33,1970
20140401|2013-12-18 11:00,18,17.32,17.38,17.3,17.3,542
20140401|2013-12-18 11:30,18,17.31,17.35,17.3,17.32,95
20140401|2013-12-18 12:00,18,17.32,17.43,17.32,17.36,584
20140401|2013-12-18 12:30,18,17.38,17.39,17.2,17.22,552
20140401|2013-12-18 13:00,18,17.24,17.4,16.75,16.95,2512
20140401|2013-12-18 13:30,18,16.9,16.95,16.8,16.85,1049
20140401|2013-12-18 14:00,18,16.9,16.94,16.8,16.88,648
20140401|2013-12-18 14:30,18,16.9,16.95,16.7,16.75,1163
20140401|2013-12-18 15:00,18,16.7,16.88,16.7,16.85,3345
20140401|2013-12-18 15:30,19,16.87,16.9,16.8,16.83,338
20140401|2013-12-18 16:00,19,16.85,16.86,16.82,16.86,70
20140401|2013-12-19 02:00,19,16.94,16.94,16.94,16.94,1
20140401|2013-12-19 03:00,19,16.8,16.8,16.8,16.8,15
20140401|2013-12-19 03:30,19,16.84,16.84,16.81,16.81,12
20140401|2013-12-19 06:00,19,16.85,16.88,16.85,16.85,43
20140401|2013-12-19 06:30,19,16.84,16.85,16.81,16.82,92
20140401|2013-12-19 07:00,19,16.84,16.84,16.79,16.8,27
20140401|2013-12-19 07:30,19,16.8,16.85,16.76,16.8,255
20140401|2013-12-19 08:00,19,16.78,16.82,16.75,16.8,213
20140401|2013-12-19 08:30,19,16.8,16.88,16.75,16.88,751
20140401|2013-12-19 09:00,19,16.9,16.9,16.83,16.85,739
20140401|2013-12-19 09:30,19,16.83,16.9,16.83,16.86,1030
20140401|2013-12-19 10:00,19,16.9,16.9,16.85,16.85,557
20140401|2013-12-19 10:30,19,16.9,16.9,16.85,16.86,373
20140401|2013-12-19 11:00,19,16.9,17.05,16.86,17,2108
20140401|2013-12-19 11:30,19,16.97,17.05,16.97,17.05,948
20140401|2013-12-19 12:00,19,17.05,17.1,16.95,17,2646
20140401|2013-12-19 12:30,19,17,17.05,16.95,17.05,209
20140401|2013-12-19 13:00,19,17.02,17.07,17.01,17.05,355
20140401|2013-12-19 13:30,19,17.05,17.05,16.98,17,303
20140401|2013-12-19 14:00,19,16.98,17.05,16.98,17.05,226
20140401|2013-12-19 14:30,19,17.04,17.05,17,17.05,600
20140401|2013-12-19 15:00,19,17.05,17.1,17,17.1,1465
20140401|2013-12-19 15:30,20,17.07,17.09,17.01,17.01,94
20140401|2013-12-19 16:00,20,17.04,17.1,17,17.1,34
20140401|2013-12-20 02:00,20,16.95,17,16.95,17,9
20140401|2013-12-20 03:00,20,16.95,16.97,16.95,16.97,7
20140401|2013-12-20 03:30,20,16.93,16.93,16.9,16.9,109
20140401|2013-12-20 04:00,20,16.9,16.95,16.9,16.91,24
20140401|2013-12-20 06:00,20,16.91,16.97,16.9,16.95,38
20140401|2013-12-20 06:30,20,16.95,16.95,16.93,16.93,22
20140401|2013-12-20 07:00,20,16.95,16.96,16.94,16.95,16
20140401|2013-12-20 07:30,20,16.93,16.97,16.91,16.97,165
20140401|2013-12-20 08:00,20,16.95,16.97,16.95,16.95,89
20140401|2013-12-20 08:30,20,17,17,16.89,16.92,454
20140401|2013-12-20 09:00,20,16.94,17,16.92,16.97,627
20140401|2013-12-20 09:30,20,16.96,17.03,16.9,17,1549
20140401|2013-12-20 10:00,20,17,17.05,16.95,17.04,652
20140401|2013-12-20 10:30,20,17.04,17.05,16.99,17.05,130
20140401|2013-12-20 11:00,20,17.05,17.05,17,17.04,226
20140401|2013-12-20 11:30,20,17.04,17.08,17,17.02,862
20140401|2013-12-20 12:00,20,17.05,17.05,16.98,17.02,159
20140401|2013-12-20 12:30,20,17.03,17.03,16.9,16.9,645
20140401|2013-12-20 13:00,20,16.92,16.94,16.88,16.9,240
20140401|2013-12-20 13:30,20,16.92,16.95,16.9,16.93,51
20140401|2013-12-20 14:00,20,16.92,16.95,16.9,16.93,183
20140401|2013-12-20 14:30,20,16.93,17,16.9,16.98,564
20140401|2013-12-20 15:00,20,16.98,17,16.9,16.95,2680
20140401|2013-12-23 02:00,23,16.9,16.9,16.9,16.9,4
20140401|2013-12-23 05:30,23,16.86,16.86,16.86,16.86,1
20140401|2013-12-23 06:00,23,16.85,16.87,16.85,16.87,10
20140401|2013-12-23 06:30,23,16.86,16.86,16.8,16.84,27
20140401|2013-12-23 07:00,23,16.8,16.83,16.8,16.8,54
20140401|2013-12-23 07:30,23,16.85,16.88,16.84,16.85,180
20140401|2013-12-23 08:00,23,16.85,16.85,16.84,16.84,14
20140401|2013-12-23 08:30,23,16.84,16.85,16.8,16.82,114
20140401|2013-12-23 09:00,23,16.84,16.89,16.84,16.85,378
20140401|2013-12-23 09:30,23,16.85,16.88,16.82,16.82,184
20140401|2013-12-23 10:00,23,16.82,16.85,16.8,16.85,85
20140401|2013-12-23 10:30,23,16.85,16.85,16.75,16.77,186
20140401|2013-12-23 11:00,23,16.77,16.8,16.73,16.75,374
20140401|2013-12-23 11:30,23,16.8,16.85,16.75,16.82,246
20140401|2013-12-23 12:00,23,16.8,16.85,16.78,16.78,277
20140401|2013-12-23 12:30,23,16.79,16.8,16.74,16.74,254
20140401|2013-12-23 13:00,23,16.74,16.75,16.72,16.73,56
20140401|2013-12-23 13:30,23,16.75,16.75,16.73,16.75,37
20140401|2013-12-23 14:00,23,16.75,16.75,16.7,16.75,198
20140401|2013-12-23 14:30,23,16.75,16.75,16.6,16.64,741
20140401|2013-12-23 15:00,23,16.65,16.65,16.55,16.6,2618
20140401|2013-12-23 15:30,24,16.59,16.6,16.58,16.6,7
20140401|2013-12-23 16:00,24,16.59,16.59,16.5,16.53,48
20140401|2013-12-24 02:00,24,16.54,16.54,16.54,16.54,9
20140401|2013-12-24 02:30,24,16.5,16.56,16.5,16.53,21
20140401|2013-12-24 06:00,24,16.49,16.51,16.49,16.49,23
20140401|2013-12-24 06:30,24,16.52,16.52,16.52,16.52,11
20140401|2013-12-24 07:00,24,16.51,16.51,16.51,16.51,7
20140401|2013-12-24 07:30,24,16.53,16.53,16.45,16.48,61
20140401|2013-12-24 08:00,24,16.48,16.48,16.45,16.46,26
20140401|2013-12-24 08:30,24,16.45,16.47,16.4,16.41,306
20140401|2013-12-24 09:00,24,16.45,16.45,16.34,16.37,913
20140401|2013-12-24 09:30,24,16.38,16.4,16.3,16.4,693
20140401|2013-12-24 10:00,24,16.4,16.44,16.35,16.44,26
20140401|2013-12-24 10:30,24,16.45,16.45,16.4,16.44,40
20140401|2013-12-24 11:00,24,16.4,16.45,16.37,16.39,79
20140401|2013-12-24 11:30,24,16.39,16.4,16.35,16.35,69
20140401|2013-12-24 12:00,24,16.35,16.42,16.25,16.3,2904
20140401|2013-12-26 04:30,26,16.33,16.33,16.33,16.33,4
20140401|2013-12-26 05:00,26,16.28,16.29,16.28,16.29,4
20140401|2013-12-26 06:00,26,16.15,16.15,16.14,16.15,16
20140401|2013-12-26 06:30,26,16.25,16.25,16.25,16.25,3
20140401|2013-12-26 07:00,26,16.2,16.23,16.16,16.18,122
20140401|2013-12-26 07:30,26,16.16,16.23,16.12,16.15,288
20140401|2013-12-26 08:00,26,16.15,16.15,16.07,16.08,173
20140401|2013-12-26 08:30,26,16.05,16.22,16.05,16.19,731
20140401|2013-12-26 09:00,26,16.2,16.24,16.15,16.2,362
20140401|2013-12-26 09:30,26,16.2,16.25,16.2,16.22,97
20140401|2013-12-26 10:00,26,16.22,16.25,16.2,16.22,50
20140401|2013-12-26 10:30,26,16.22,16.27,16.22,16.22,61
20140401|2013-12-26 11:00,26,16.22,16.32,16.22,16.3,267
20140401|2013-12-26 11:30,26,16.3,16.39,16.27,16.35,428
20140401|2013-12-26 12:00,26,16.36,16.36,16.33,16.33,23
20140401|2013-12-26 12:30,26,16.33,16.35,16.3,16.33,101
20140401|2013-12-26 13:00,26,16.32,16.35,16.32,16.33,48
20140401|2013-12-26 13:30,26,16.33,16.38,16.33,16.34,502
20140401|2013-12-26 14:00,26,16.35,16.35,16.32,16.33,48
20140401|2013-12-26 14:30,26,16.35,16.35,16.25,16.29,597
20140401|2013-12-26 15:00,26,16.3,16.3,16.15,16.2,1835
20140401|2013-12-26 15:30,27,16.1,16.22,16.1,16.17,136
20140401|2013-12-26 16:00,27,16.17,16.17,16.15,16.17,45
20140401|2013-12-27 02:00,27,16.21,16.21,16.21,16.21,7
20140401|2013-12-27 02:30,27,16.2,16.2,16.2,16.2,1
20140401|2013-12-27 03:00,27,16.2,16.2,16.2,16.2,19
20140401|2013-12-27 03:30,27,16.2,16.2,16.2,16.2,10
20140401|2013-12-27 04:00,27,16.25,16.25,16.25,16.25,5
20140401|2013-12-27 06:00,27,16.19,16.19,16.19,16.19,8
20140401|2013-12-27 06:30,27,16.25,16.25,16.2,16.2,130
20140401|2013-12-27 07:00,27,16.15,16.2,16.15,16.18,54
20140401|2013-12-27 07:30,27,16.17,16.18,16.13,16.13,18
20140401|2013-12-27 08:00,27,16.15,16.15,16.13,16.13,69
20140401|2013-12-27 08:30,27,16.2,16.25,16.18,16.23,349
20140401|2013-12-27 09:00,27,16.24,16.25,16.2,16.24,447
20140401|2013-12-27 09:30,27,16.25,16.3,16.23,16.3,454
20140401|2013-12-27 10:00,27,16.3,16.3,16.18,16.2,982
20140401|2013-12-27 10:30,27,16.15,16.25,16.15,16.19,329
20140401|2013-12-27 11:00,27,16.2,16.25,16.15,16.2,156
20140401|2013-12-27 11:30,27,16.2,16.3,16.18,16.25,291
20140401|2013-12-27 12:00,27,16.25,16.3,16.2,16.28,310
20140401|2013-12-27 12:30,27,16.25,16.3,16.25,16.3,162
20140401|2013-12-27 13:00,27,16.26,16.3,16.2,16.25,236
20140401|2013-12-27 13:30,27,16.21,16.3,16.21,16.26,121
20140401|2013-12-27 14:00,27,16.26,16.3,16.25,16.3,109
20140401|2013-12-27 14:30,27,16.26,16.3,16.23,16.28,634
20140401|2013-12-27 15:00,27,16.3,16.35,16.25,16.3,1398
20140401|2013-12-30 02:00,30,16.33,16.35,16.3,16.3,40
20140401|2013-12-30 02:30,30,16.3,16.3,16.29,16.29,25
20140401|2013-12-30 03:30,30,16.3,16.31,16.3,16.31,17
20140401|2013-12-30 06:30,30,16.29,16.3,16.25,16.27,36
20140401|2013-12-30 07:00,30,16.27,16.27,16.25,16.25,23
20140401|2013-12-30 07:30,30,16.23,16.29,16.2,16.25,101
20140401|2013-12-30 08:00,30,16.25,16.32,16.25,16.25,225
20140401|2013-12-30 08:30,30,16.25,16.34,16.18,16.33,233
20140401|2013-12-30 09:00,30,16.34,16.35,16.3,16.35,160
20140401|2013-12-30 09:30,30,16.35,16.39,16.3,16.39,366
20140401|2013-12-30 10:00,30,16.37,16.4,16.32,16.35,204
20140401|2013-12-30 10:30,30,16.32,16.4,16.32,16.35,226
20140401|2013-12-30 11:00,30,16.35,16.4,16.35,16.39,90
20140401|2013-12-30 11:30,30,16.39,16.4,16.35,16.39,71
20140401|2013-12-30 12:00,30,16.36,16.45,16.36,16.43,364
20140401|2013-12-30 12:30,30,16.45,16.5,16.43,16.5,411
20140401|2013-12-30 13:00,30,16.48,16.5,16.45,16.5,194
20140401|2013-12-30 13:30,30,16.5,16.5,16.44,16.45,334
20140401|2013-12-30 14:00,30,16.45,16.5,16.44,16.45,125
20140401|2013-12-30 14:30,30,16.45,16.5,16.4,16.43,576
20140401|2013-12-30 15:00,30,16.45,16.45,16.4,16.4,263
20140401|2013-12-30 15:30,31,16.38,16.4,16.35,16.39,38
20140401|2013-12-30 16:00,31,16.39,16.39,16.39,16.39,38
20140401|2013-12-31 03:30,31,16.37,16.37,16.37,16.37,2
20140401|2013-12-31 05:30,31,16.4,16.4,16.4,16.4,25
20140401|2013-12-31 06:00,31,16.39,16.39,16.3,16.32,42
20140401|2013-12-31 07:00,31,16.35,16.35,16.32,16.32,224
20140401|2013-12-31 07:30,31,16.32,16.38,16.32,16.37,149
20140401|2013-12-31 08:00,31,16.37,16.38,16.32,16.36,432
20140401|2013-12-31 08:30,31,16.35,16.4,16.3,16.3,448
20140401|2013-12-31 09:00,31,16.33,16.35,16.25,16.3,374
20140401|2013-12-31 09:30,31,16.34,16.35,16.3,16.34,180
20140401|2013-12-31 10:00,31,16.34,16.34,16.2,16.2,1067
20140401|2013-12-31 10:30,31,16.2,16.3,16.2,16.28,561
20140401|2013-12-31 11:00,31,16.29,16.3,16.25,16.25,200
20140401|2013-12-31 11:30,31,16.28,16.33,16.25,16.32,423
20140401|2013-12-31 12:00,31,16.3,16.4,16.3,16.34,936
20140401|2013-12-31 12:30,31,16.3,16.4,16.3,16.36,752
20140401|2013-12-31 13:00,31,16.35,16.4,16.35,16.39,449
20140401|2013-12-31 13:30,31,16.35,16.44,16.35,16.35,481
20140401|2013-12-31 14:00,31,16.35,16.4,16.3,16.3,1133
20140401|2013-12-31 14:30,31,16.31,16.35,16.15,16.22,2793
20140401|2013-12-31 15:00,31,16.23,16.23,16.15,16.2,1040
20140401|2014-01-02 03:00,2,16.23,16.25,16.23,16.25,3
20140401|2014-01-02 03:30,2,16.25,16.26,16.25,16.26,15
20140401|2014-01-02 04:00,2,16.25,16.3,16.25,16.27,62
20140401|2014-01-02 04:30,2,16.3,16.3,16.3,16.3,20
20140401|2014-01-02 05:00,2,16.3,16.35,16.25,16.25,87
20140401|2014-01-02 05:30,2,16.25,16.25,16.22,16.25,49
20140401|2014-01-02 06:00,2,16.25,16.25,16.24,16.24,51
20140401|2014-01-02 07:00,2,16.25,16.31,16.2,16.3,172
20140401|2014-01-02 07:30,2,16.27,16.32,16.27,16.3,153
20140401|2014-01-02 08:00,2,16.3,16.32,16.29,16.3,265
20140401|2014-01-02 08:30,2,16.3,16.4,16.23,16.25,1890
20140401|2014-01-02 09:00,2,16.25,16.38,16.23,16.35,882
20140401|2014-01-02 09:30,2,16.35,16.36,16.25,16.25,1195
20140401|2014-01-02 10:00,2,16.28,16.3,16.25,16.25,544
20140401|2014-01-02 10:30,2,16.27,16.42,16.25,16.41,1442
20140401|2014-01-02 11:00,2,16.4,16.43,16.35,16.35,229
20140401|2014-01-02 11:30,2,16.38,16.4,16.3,16.35,259
20140401|2014-01-02 12:00,2,16.35,16.38,16.3,16.33,155
20140401|2014-01-02 12:30,2,16.35,16.38,16.24,16.25,760
20140401|2014-01-02 13:00,2,16.27,16.35,16.2,16.34,511
20140401|2014-01-02 13:30,2,16.34,16.35,16.32,16.33,78
20140401|2014-01-02 14:00,2,16.34,16.39,16.32,16.35,463
20140401|2014-01-02 14:30,2,16.35,16.44,16.35,16.4,803
20140401|2014-01-02 15:00,2,16.4,16.5,16.4,16.45,1590
20140401|2014-01-02 15:30,3,16.5,16.51,16.48,16.5,182
20140401|2014-01-03 02:30,3,16.45,16.45,16.45,16.45,8
20140401|2014-01-03 03:00,3,16.45,16.45,16.4,16.4,138
20140401|2014-01-03 03:30,3,16.42,16.42,16.41,16.41,10
20140401|2014-01-03 04:00,3,16.42,16.42,16.42,16.42,7
20140401|2014-01-03 04:30,3,16.4,16.4,16.4,16.4,4
20140401|2014-01-03 05:00,3,16.4,16.4,16.4,16.4,1
20140401|2014-01-03 06:00,3,16.4,16.4,16.4,16.4,3
20140401|2014-01-03 06:30,3,16.38,16.4,16.38,16.4,26
20140401|2014-01-03 07:00,3,16.39,16.42,16.39,16.42,310
20140401|2014-01-03 07:30,3,16.42,16.43,16.4,16.4,66
20140401|2014-01-03 08:00,3,16.42,16.44,16.42,16.42,28
20140401|2014-01-03 08:30,3,16.4,16.45,16.3,16.4,1105
20140401|2014-01-03 09:00,3,16.36,16.42,16.3,16.38,781
20140401|2014-01-03 09:30,3,16.37,16.4,16.3,16.35,624
20140401|2014-01-03 10:00,3,16.38,16.4,16.3,16.38,288
20140401|2014-01-03 10:30,3,16.4,16.45,16.38,16.45,342
20140401|2014-01-03 11:00,3,16.45,16.48,16.4,16.4,376
20140401|2014-01-03 11:30,3,16.45,16.45,16.4,16.44,375
20140401|2014-01-03 12:00,3,16.43,16.48,16.4,16.45,216
20140401|2014-01-03 12:30,3,16.46,16.5,16.42,16.46,279
20140401|2014-01-03 13:00,3,16.46,16.46,16.43,16.44,96
20140401|2014-01-03 13:30,3,16.43,16.44,16.35,16.37,635
20140401|2014-01-03 14:00,3,16.37,16.38,16.25,16.27,1170
20140401|2014-01-03 14:30,3,16.28,16.4,16.23,16.4,1892
20140401|2014-01-03 15:00,3,16.4,16.45,16.35,16.4,1945
20140401|2014-01-06 02:00,6,16.25,16.25,16.2,16.24,30
20140401|2014-01-06 02:30,6,16.2,16.23,16.1,16.2,106
20140401|2014-01-06 03:00,6,16.15,16.16,16.12,16.12,30
20140401|2014-01-06 03:30,6,16.1,16.1,16,16.05,224
20140401|2014-01-06 04:00,6,16,16.04,16,16.04,52
20140401|2014-01-06 04:30,6,16,16,15.96,16,107
20140401|2014-01-06 05:00,6,16,16.02,15.95,16,103
20140401|2014-01-06 05:30,6,16,16.02,16,16.01,26
20140401|2014-01-06 06:00,6,16.02,16.07,15.95,16.07,43
20140401|2014-01-06 06:30,6,16.07,16.12,16.05,16.12,24
20140401|2014-01-06 07:00,6,16.1,16.15,16.07,16.1,163
20140401|2014-01-06 07:30,6,16.1,16.13,16.1,16.1,33
20140401|2014-01-06 08:00,6,16.1,16.12,16.05,16.1,138
20140401|2014-01-06 08:30,6,16.1,16.25,16.04,16.19,2602
20140401|2014-01-06 09:00,6,16.15,16.22,16.13,16.13,1370
20140401|2014-01-06 09:30,6,16.15,16.2,16.1,16.2,588
20140401|2014-01-06 10:00,6,16.2,16.25,16.15,16.22,652
20140401|2014-01-06 10:30,6,16.2,16.23,16.1,16.1,346
20140401|2014-01-06 11:00,6,16.1,16.15,16.05,16.1,431
20140401|2014-01-06 11:30,6,16.12,16.15,16.1,16.1,87
20140401|2014-01-06 12:00,6,16.13,16.15,16.1,16.12,107
20140401|2014-01-06 12:30,6,16.1,16.14,16,16,256
20140401|2014-01-06 13:00,6,16.05,16.08,16.03,16.08,199
20140401|2014-01-06 13:30,6,16.08,16.08,16,16.05,697
20140401|2014-01-06 14:00,6,16.05,16.15,16.05,16.13,549
20140401|2014-01-06 14:30,6,16.13,16.25,16.1,16.25,502
20140401|2014-01-06 15:00,6,16.25,16.25,16.13,16.17,2334
20140401|2014-01-06 15:30,7,16.15,16.15,16.1,16.12,373
20140401|2014-01-06 16:00,7,16.11,16.11,16.11,16.11,22
20140401|2014-01-07 03:00,7,16.1,16.1,16.1,16.1,2
20140401|2014-01-07 03:30,7,16,16,16,16,10
20140401|2014-01-07 04:00,7,16.07,16.07,16,16,22
20140401|2014-01-07 04:30,7,16,16,16,16,25
20140401|2014-01-07 05:30,7,16.05,16.05,16.05,16.05,1
20140401|2014-01-07 06:00,7,16,16.03,16,16.03,11
20140401|2014-01-07 06:30,7,16.03,16.05,16,16,8
20140401|2014-01-07 07:00,7,16,16.02,15.98,16,56
20140401|2014-01-07 07:30,7,16,16.05,16,16.03,366
20140401|2014-01-07 08:00,7,16,16.05,16,16,53
20140401|2014-01-07 08:30,7,16.05,16.08,15.95,16,1540
20140401|2014-01-07 09:00,7,15.99,16.05,15.95,15.97,1699
20140401|2014-01-07 09:30,7,15.97,15.98,15.85,15.9,1600
20140401|2014-01-07 10:00,7,15.88,15.9,15.85,15.9,230
20140401|2014-01-07 10:30,7,15.9,15.9,15.85,15.9,548
20140401|2014-01-07 11:00,7,15.85,15.95,15.85,15.9,377
20140401|2014-01-07 11:30,7,15.9,15.9,15.85,15.85,92
20140401|2014-01-07 12:00,7,15.85,15.9,15.85,15.9,246
20140401|2014-01-07 12:30,7,15.85,15.95,15.85,15.95,184
20140401|2014-01-07 13:00,7,15.95,15.95,15.85,15.9,168
20140401|2014-01-07 13:30,7,15.9,15.9,15.85,15.9,119
20140401|2014-01-07 14:00,7,15.9,15.95,15.85,15.85,200
20140401|2014-01-07 14:30,7,15.9,15.95,15.8,15.85,1818
20140401|2014-01-07 15:00,7,15.85,15.9,15.8,15.9,2337
20140401|2014-01-07 15:30,8,15.87,15.87,15.8,15.84,90
20140401|2014-01-07 16:00,8,15.83,15.83,15.82,15.83,45
20140401|2014-01-08 02:00,8,15.83,15.91,15.83,15.9,264
20140401|2014-01-08 02:30,8,15.9,15.92,15.9,15.9,221
20140401|2014-01-08 03:00,8,15.9,15.9,15.9,15.9,7
20140401|2014-01-08 04:00,8,15.95,15.95,15.9,15.9,127
20140401|2014-01-08 04:30,8,15.9,15.95,15.9,15.95,17
20140401|2014-01-08 05:00,8,15.95,15.95,15.95,15.95,6
20140401|2014-01-08 05:30,8,15.95,15.95,15.95,15.95,8
20140401|2014-01-08 06:00,8,15.93,15.93,15.9,15.92,108
20140401|2014-01-08 06:30,8,15.91,15.92,15.88,15.88,230
20140401|2014-01-08 07:00,8,15.9,15.95,15.87,15.93,416
20140401|2014-01-08 07:30,8,15.95,15.95,15.9,15.91,198
20140401|2014-01-08 08:00,8,15.9,15.91,15.88,15.9,320
20140401|2014-01-08 08:30,8,15.9,15.95,15.85,15.9,1205
20140401|2014-01-08 09:00,8,15.9,15.92,15.8,15.8,1443
20140401|2014-01-08 09:30,8,15.83,15.85,15.75,15.84,1017
20140401|2014-01-08 10:00,8,15.83,15.85,15.75,15.85,323
20140401|2014-01-08 10:30,8,15.87,15.88,15.8,15.8,145
20140401|2014-01-08 11:00,8,15.8,15.84,15.8,15.8,132
20140401|2014-01-08 11:30,8,15.8,15.85,15.8,15.82,120
20140401|2014-01-08 12:00,8,15.85,15.85,15.8,15.8,96
20140401|2014-01-08 12:30,8,15.82,15.85,15.8,15.85,278
20140401|2014-01-08 13:00,8,15.85,15.9,15.84,15.85,369
20140401|2014-01-08 13:30,8,15.9,15.9,15.85,15.85,136
20140401|2014-01-08 14:00,8,15.85,15.94,15.85,15.91,322
20140401|2014-01-08 14:30,8,15.92,15.94,15.8,15.85,525
20140401|2014-01-08 15:00,8,15.9,15.9,15.8,15.8,2183
20140401|2014-01-08 15:30,9,15.8,15.82,15.78,15.82,117
20140401|2014-01-09 02:00,9,15.8,15.84,15.8,15.82,34
20140401|2014-01-09 03:00,9,15.81,15.82,15.77,15.8,11
20140401|2014-01-09 03:30,9,15.8,15.82,15.75,15.79,43
20140401|2014-01-09 04:00,9,15.79,15.79,15.77,15.78,18
20140401|2014-01-09 04:30,9,15.76,15.76,15.76,15.76,4
20140401|2014-01-09 05:00,9,15.76,15.76,15.76,15.76,10
20140401|2014-01-09 06:00,9,15.75,15.75,15.72,15.75,38
20140401|2014-01-09 06:30,9,15.75,15.75,15.7,15.73,50
20140401|2014-01-09 07:00,9,15.75,15.75,15.75,15.75,14
20140401|2014-01-09 07:30,9,15.75,15.78,15.74,15.77,91
20140401|2014-01-09 08:00,9,15.75,15.75,15.75,15.75,6
20140401|2014-01-09 08:30,9,15.78,15.85,15.77,15.8,233
20140401|2014-01-09 09:00,9,15.77,15.85,15.77,15.85,344
20140401|2014-01-09 09:30,9,15.84,15.9,15.8,15.85,550
20140401|2014-01-09 10:00,9,15.8,15.9,15.8,15.9,1450
20140401|2014-01-09 10:30,9,15.85,15.9,15.8,15.85,432
20140401|2014-01-09 11:00,9,15.8,15.85,15.8,15.8,421
20140401|2014-01-09 11:30,9,15.83,15.9,15.8,15.83,1073
20140401|2014-01-09 12:00,9,15.85,15.85,15.8,15.8,123
20140401|2014-01-09 12:30,9,15.85,15.88,15.8,15.88,315
20140401|2014-01-09 13:00,9,15.9,15.95,15.85,15.85,486
20140401|2014-01-09 13:30,9,15.9,15.95,15.85,15.93,604
20140401|2014-01-09 14:00,9,15.9,15.95,15.85,15.85,168
20140401|2014-01-09 14:30,9,15.85,16,15.85,15.99,1757
20140401|2014-01-09 15:00,9,15.95,16.02,15.9,15.9,4908
20140401|2014-01-09 15:30,10,15.95,15.99,15.95,15.95,95
20140401|2014-01-10 02:00,10,15.96,15.99,15.9,15.9,58
20140401|2014-01-10 02:30,10,15.95,15.95,15.9,15.9,6
20140401|2014-01-10 03:30,10,15.84,15.85,15.82,15.82,8
20140401|2014-01-10 04:00,10,15.85,15.85,15.85,15.85,7
20140401|2014-01-10 05:30,10,15.85,15.85,15.85,15.85,1
20140401|2014-01-10 06:00,10,15.8,15.8,15.8,15.8,2
20140401|2014-01-10 06:30,10,15.82,15.87,15.8,15.85,195
20140401|2014-01-10 07:00,10,15.86,15.87,15.8,15.83,359
20140401|2014-01-10 07:30,10,15.86,15.95,15.81,15.86,575
20140401|2014-01-10 08:00,10,15.85,15.89,15.84,15.84,369
20140401|2014-01-10 08:30,10,15.85,15.91,15.84,15.89,763
20140401|2014-01-10 09:00,10,15.89,16,15.89,15.95,1642
20140401|2014-01-10 09:30,10,15.93,16,15.9,15.9,493
20140401|2014-01-10 10:00,10,15.9,15.95,15.88,15.95,588
20140401|2014-01-10 10:30,10,15.92,15.95,15.85,15.9,200
20140401|2014-01-10 11:00,10,15.9,15.9,15.8,15.83,192
20140401|2014-01-10 11:30,10,15.8,15.85,15.75,15.84,259
20140401|2014-01-10 12:00,10,15.83,15.85,15.8,15.8,250
20140401|2014-01-10 12:30,10,15.75,15.85,15.7,15.83,2351
20140401|2014-01-10 13:00,10,15.8,15.85,15.8,15.8,193
20140401|2014-01-10 13:30,10,15.8,15.85,15.75,15.79,181
20140401|2014-01-10 14:00,10,15.75,15.8,15.7,15.73,917
20140401|2014-01-10 14:30,10,15.74,15.8,15.7,15.75,2619
20140401|2014-01-10 15:00,10,15.75,15.85,15.7,15.75,2632
20140401|2014-01-13 02:00,13,15.8,15.8,15.8,15.8,2
20140401|2014-01-13 03:00,13,15.8,15.8,15.79,15.79,45
20140401|2014-01-13 05:00,13,15.8,15.8,15.79,15.79,4
20140401|2014-01-13 05:30,13,15.8,15.84,15.79,15.82,122
20140401|2014-01-13 06:00,13,15.82,15.84,15.82,15.82,107
20140401|2014-01-13 06:30,13,15.8,15.82,15.8,15.82,43
20140401|2014-01-13 07:00,13,15.8,15.8,15.8,15.8,12
20140401|2014-01-13 07:30,13,15.8,15.83,15.8,15.83,141
20140401|2014-01-13 08:00,13,15.8,15.85,15.8,15.82,365
20140401|2014-01-13 08:30,13,15.82,15.89,15.76,15.85,1383
20140401|2014-01-13 09:00,13,15.85,15.9,15.8,15.8,784
20140401|2014-01-13 09:30,13,15.85,15.87,15.8,15.85,1157
20140401|2014-01-13 10:00,13,15.85,15.87,15.8,15.82,544
20140401|2014-01-13 10:30,13,15.82,15.85,15.75,15.83,1184
20140401|2014-01-13 11:00,13,15.82,15.85,15.75,15.83,1222
20140401|2014-01-13 11:30,13,15.84,15.95,15.8,15.89,2830
20140401|2014-01-13 12:00,13,15.88,16,15.88,16,1739
20140401|2014-01-13 12:30,13,16,16,15.95,15.95,133
20140401|2014-01-13 13:00,13,16,16,15.95,15.95,273
20140401|2014-01-13 13:30,13,15.95,16.15,15.95,16.1,961
20140401|2014-01-13 14:00,13,16.12,16.27,16.1,16.2,2439
20140401|2014-01-13 14:30,13,16.2,16.32,16.15,16.2,1777
20140401|2014-01-13 15:00,13,16.17,16.17,15.95,16,4570
20140401|2014-01-13 15:30,14,15.95,16.04,15.95,16.04,147
20140401|2014-01-13 16:00,14,16,16,15.98,15.98,22
20140401|2014-01-14 02:00,14,16.02,16.02,16,16.01,35
20140401|2014-01-14 02:30,14,15.95,15.98,15.95,15.98,52
20140401|2014-01-14 03:00,14,15.97,16,15.95,15.97,27
20140401|2014-01-14 03:30,14,15.95,15.95,15.95,15.95,23
20140401|2014-01-14 06:00,14,16,16,15.97,15.97,83
20140401|2014-01-14 06:30,14,15.95,15.98,15.9,15.98,96
20140401|2014-01-14 07:00,14,15.95,16,15.95,15.97,6
20140401|2014-01-14 07:30,14,15.95,15.95,15.9,15.9,45
20140401|2014-01-14 08:00,14,15.9,15.98,15.9,15.96,133
20140401|2014-01-14 08:30,14,15.95,16,15.88,15.97,703
20140401|2014-01-14 09:00,14,15.97,16,15.9,15.9,1121
20140401|2014-01-14 09:30,14,15.93,15.95,15.8,15.8,690
20140401|2014-01-14 10:00,14,15.83,15.9,15.78,15.83,782
20140401|2014-01-14 10:30,14,15.83,15.9,15.8,15.88,434
20140401|2014-01-14 11:00,14,15.85,15.9,15.8,15.85,206
20140401|2014-01-14 11:30,14,15.85,15.9,15.8,15.85,301
20140401|2014-01-14 12:00,14,15.9,15.9,15.8,15.87,166
20140401|2014-01-14 12:30,14,15.9,15.9,15.8,15.85,391
20140401|2014-01-14 13:00,14,15.85,15.9,15.8,15.82,435
20140401|2014-01-14 13:30,14,15.8,15.85,15.75,15.84,401
20140401|2014-01-14 14:00,14,15.8,15.85,15.75,15.78,303
20140401|2014-01-14 14:30,14,15.78,15.8,15.75,15.78,396
20140401|2014-01-14 15:00,14,15.78,15.85,15.75,15.85,2020
20140401|2014-01-14 15:30,15,15.83,15.85,15.83,15.85,11
20140401|2014-01-14 16:00,15,15.83,15.85,15.82,15.85,23
20140401|2014-01-15 02:00,15,15.85,15.85,15.8,15.8,8
20140401|2014-01-15 02:30,15,15.75,15.8,15.75,15.8,8
20140401|2014-01-15 03:00,15,15.77,15.77,15.76,15.76,10
20140401|2014-01-15 04:00,15,15.8,15.8,15.8,15.8,1
20140401|2014-01-15 05:30,15,15.75,15.77,15.75,15.77,8
20140401|2014-01-15 06:00,15,15.76,15.78,15.76,15.78,5
20140401|2014-01-15 06:30,15,15.76,15.76,15.76,15.76,3
20140401|2014-01-15 07:00,15,15.8,15.8,15.75,15.77,139
20140401|2014-01-15 07:30,15,15.8,15.81,15.78,15.78,155
20140401|2014-01-15 08:00,15,15.78,15.8,15.75,15.8,89
20140401|2014-01-15 08:30,15,15.8,15.84,15.78,15.83,748
20140401|2014-01-15 09:00,15,15.8,15.85,15.76,15.82,714
20140401|2014-01-15 09:30,15,15.83,15.88,15.82,15.88,196
20140401|2014-01-15 10:00,15,15.87,15.9,15.8,15.85,706
20140401|2014-01-15 10:30,15,15.85,16,15.85,16,1127
20140401|2014-01-15 11:00,15,16,16,15.9,15.95,649
20140401|2014-01-15 11:30,15,15.95,15.98,15.93,15.95,322
20140401|2014-01-15 12:00,15,15.95,16,15.92,15.98,351
20140401|2014-01-15 12:30,15,16,16.05,15.95,16,567
20140401|2014-01-15 13:00,15,16.02,16.05,15.9,15.97,1418
20140401|2014-01-15 13:30,15,16,16,15.95,16,92
20140401|2014-01-15 14:00,15,16,16,15.9,15.94,1218
20140401|2014-01-15 14:30,15,15.94,15.95,15.85,15.9,3204
20140401|2014-01-15 15:00,15,15.9,15.95,15.85,15.85,2442
20140401|2014-01-15 15:30,16,15.83,15.87,15.83,15.87,69
20140401|2014-01-15 16:00,16,15.86,15.86,15.86,15.86,3
20140401|2014-01-16 02:00,16,15.85,15.9,15.84,15.88,116
20140401|2014-01-16 03:00,16,15.88,15.88,15.88,15.88,6
20140401|2014-01-16 04:00,16,15.85,15.88,15.85,15.88,12
20140401|2014-01-16 06:00,16,15.88,15.9,15.85,15.85,7
20140401|2014-01-16 06:30,16,15.87,15.92,15.87,15.9,105
20140401|2014-01-16 07:00,16,15.9,15.9,15.89,15.9,18
20140401|2014-01-16 07:30,16,15.9,15.9,15.87,15.9,29
20140401|2014-01-16 08:00,16,15.9,15.9,15.88,15.88,7
20140401|2014-01-16 08:30,16,15.9,15.9,15.8,15.85,1200
20140401|2014-01-16 09:00,16,15.85,15.9,15.8,15.9,305
20140401|2014-01-16 09:30,16,15.85,16,15.85,15.99,902
20140401|2014-01-16 10:00,16,16,16,15.85,15.85,1220
20140401|2014-01-16 10:30,16,15.85,15.9,15.75,15.8,2389
20140401|2014-01-16 11:00,16,15.75,15.85,15.75,15.85,686
20140401|2014-01-16 11:30,16,15.8,15.85,15.8,15.84,351
20140401|2014-01-16 12:00,16,15.8,15.9,15.75,15.8,1370
20140401|2014-01-16 12:30,16,15.75,15.91,15.75,15.9,1487
20140401|2014-01-16 13:00,16,15.9,15.95,15.9,15.93,132
20140401|2014-01-16 13:30,16,15.95,15.95,15.9,15.9,253
20140401|2014-01-16 14:00,16,15.9,15.95,15.85,15.95,431
20140401|2014-01-16 14:30,16,15.95,15.95,15.85,15.88,470
20140401|2014-01-16 15:00,16,15.89,15.95,15.85,15.9,1453
20140401|2014-01-16 15:30,17,15.94,15.94,15.9,15.9,31
20140401|2014-01-16 16:00,17,15.92,15.92,15.92,15.92,3
20140401|2014-01-17 02:00,17,15.95,15.95,15.9,15.9,80
20140401|2014-01-17 03:00,17,15.9,15.9,15.89,15.9,21
20140401|2014-01-17 03:30,17,15.87,15.87,15.87,15.87,2
20140401|2014-01-17 06:00,17,15.85,15.85,15.83,15.83,51
20140401|2014-01-17 06:30,17,15.81,15.9,15.81,15.9,23
20140401|2014-01-17 07:00,17,15.91,15.93,15.88,15.91,594
20140401|2014-01-17 07:30,17,15.95,15.96,15.9,15.93,415
20140401|2014-01-17 08:00,17,15.93,15.97,15.91,15.94,246
20140401|2014-01-17 08:30,17,15.94,15.97,15.84,15.91,577
20140401|2014-01-17 09:00,17,15.95,15.97,15.87,15.88,1326
20140401|2014-01-17 09:30,17,15.88,15.9,15.83,15.86,916
20140401|2014-01-17 10:00,17,15.88,15.9,15.84,15.9,466
20140401|2014-01-17 10:30,17,15.86,15.9,15.86,15.87,568
20140401|2014-01-17 11:00,17,15.88,15.9,15.85,15.88,247
20140401|2014-01-17 11:30,17,15.89,15.9,15.85,15.9,364
20140401|2014-01-17 12:00,17,15.9,16,15.9,15.97,867
20140401|2014-01-17 12:30,17,16,16.05,15.99,16,372
20140401|2014-01-17 13:00,17,16,16,15.95,15.98,128
20140401|2014-01-17 13:30,17,15.97,16.05,15.97,16,363
20140401|2014-01-17 14:00,17,15.97,16.05,15.97,16.05,877
20140401|2014-01-17 14:30,17,16.05,16.1,16,16.05,1275
20140401|2014-01-17 15:00,17,16.05,16.05,15.95,16.05,2168
20140401|2014-01-20 02:00,20,15.95,15.95,15.95,15.95,1
20140401|2014-01-20 02:30,20,16,16.01,15.95,15.95,28
20140401|2014-01-20 03:30,20,15.9,15.95,15.9,15.95,7
20140401|2014-01-20 04:00,20,15.95,15.95,15.95,15.95,2
20140401|2014-01-20 04:30,20,15.95,15.95,15.9,15.9,51
20140401|2014-01-20 05:30,20,15.92,15.92,15.92,15.92,22
20140401|2014-01-20 06:00,20,15.95,15.95,15.93,15.93,2
20140401|2014-01-20 06:30,20,15.93,15.93,15.93,15.93,2
20140401|2014-01-20 07:00,20,15.9,15.91,15.89,15.9,66
20140401|2014-01-20 07:30,20,15.9,15.9,15.9,15.9,4
20140401|2014-01-20 08:00,20,15.93,15.95,15.93,15.93,12
20140401|2014-01-20 08:30,20,15.9,15.9,15.9,15.9,2
20140401|2014-01-20 09:00,20,15.9,15.93,15.9,15.93,46
20140401|2014-01-20 09:30,20,15.91,15.95,15.91,15.95,6
20140401|2014-01-20 10:00,20,15.94,15.95,15.8,15.8,152
20140401|2014-01-21 02:00,21,15.85,15.85,15.84,15.84,2
20140401|2014-01-21 02:30,21,15.8,15.8,15.78,15.8,52
20140401|2014-01-21 04:00,21,15.83,15.83,15.8,15.8,2
20140401|2014-01-21 04:30,21,15.83,15.83,15.83,15.83,1
20140401|2014-01-21 05:00,21,15.85,15.85,15.85,15.85,11
20140401|2014-01-21 05:30,21,15.85,15.85,15.85,15.85,18
20140401|2014-01-21 06:00,21,15.85,15.85,15.83,15.85,68
20140401|2014-01-21 06:30,21,15.87,15.91,15.85,15.89,164
20140401|2014-01-21 07:00,21,15.89,15.9,15.87,15.9,84
20140401|2014-01-21 07:30,21,15.9,15.93,15.85,15.85,155
20140401|2014-01-21 08:00,21,15.85,15.95,15.85,15.91,324
20140401|2014-01-21 08:30,21,15.95,15.95,15.87,15.87,694
20140401|2014-01-21 09:00,21,15.87,15.95,15.84,15.85,1957
20140401|2014-01-21 09:30,21,15.9,16.03,15.85,16,2299
20140401|2014-01-21 10:00,21,15.98,16.15,15.95,16.02,953
20140401|2014-01-21 10:30,21,16.04,16.06,16,16.05,365
20140401|2014-01-21 11:00,21,16.03,16.07,16,16.02,294
20140401|2014-01-21 11:30,21,16,16.02,15.97,16,221
20140401|2014-01-21 12:00,21,16,16.05,15.95,16,118
20140401|2014-01-21 12:30,21,15.97,15.98,15.93,15.97,298
20140401|2014-01-21 13:00,21,15.96,15.97,15.92,15.95,112
20140401|2014-01-21 13:30,21,15.95,15.95,15.9,15.93,109
20140401|2014-01-21 14:00,21,15.95,15.95,15.91,15.92,82
20140401|2014-01-21 14:30,21,15.92,15.93,15.85,15.88,1028
20140401|2014-01-21 15:00,21,15.86,15.95,15.76,15.9,8195
20140401|2014-01-21 15:30,22,15.9,15.91,15.87,15.9,96
20140401|2014-01-21 16:00,22,15.9,15.92,15.87,15.92,266
20140401|2014-01-22 02:00,22,15.9,15.9,15.79,15.79,123
20140401|2014-01-22 02:30,22,15.8,15.89,15.79,15.89,55
20140401|2014-01-22 03:00,22,15.85,15.85,15.85,15.85,24
20140401|2014-01-22 04:30,22,15.89,15.99,15.88,15.95,148
20140401|2014-01-22 05:00,22,15.95,15.95,15.95,15.95,5
20140401|2014-01-22 05:30,22,15.95,15.95,15.94,15.95,16
20140401|2014-01-22 06:00,22,15.94,15.94,15.94,15.94,12
20140401|2014-01-22 06:30,22,15.95,15.95,15.94,15.94,2
20140401|2014-01-22 07:00,22,15.95,15.97,15.88,15.89,177
20140401|2014-01-22 07:30,22,15.89,15.9,15.79,15.8,1179
20140401|2014-01-22 08:00,22,15.8,15.8,15.67,15.74,785
20140401|2014-01-22 08:30,22,15.75,15.8,15.71,15.75,603
20140401|2014-01-22 09:00,22,15.75,15.83,15.7,15.75,1260
20140401|2014-01-22 09:30,22,15.77,15.84,15.77,15.84,1197
20140401|2014-01-22 10:00,22,15.82,15.85,15.8,15.82,713
20140401|2014-01-22 10:30,22,15.85,15.88,15.8,15.8,1064
20140401|2014-01-22 11:00,22,15.8,15.85,15.75,15.8,820
20140401|2014-01-22 11:30,22,15.79,15.8,15.75,15.77,585
20140401|2014-01-22 12:00,22,15.75,15.8,15.7,15.74,694
20140401|2014-01-22 12:30,22,15.7,15.78,15.7,15.75,427
20140401|2014-01-22 13:00,22,15.75,15.77,15.7,15.71,661
20140401|2014-01-22 13:30,22,15.72,15.74,15.6,15.63,2529
20140401|2014-01-22 14:00,22,15.64,15.65,15.55,15.58,1635
20140401|2014-01-22 14:30,22,15.6,15.6,15.5,15.55,3173
20140401|2014-01-22 15:00,22,15.55,15.6,15.5,15.5,4350
20140401|2014-01-22 15:30,23,15.53,15.53,15.52,15.53,144
20140401|2014-01-22 16:00,23,15.5,15.55,15.5,15.55,40
20140401|2014-01-23 02:00,23,15.55,15.6,15.55,15.55,126
20140401|2014-01-23 03:00,23,15.55,15.57,15.55,15.57,21
20140401|2014-01-23 03:30,23,15.55,15.55,15.55,15.55,14
20140401|2014-01-23 04:00,23,15.6,15.6,15.6,15.6,2
20140401|2014-01-23 04:30,23,15.6,15.6,15.6,15.6,52
20140401|2014-01-23 05:00,23,15.6,15.6,15.6,15.6,10
20140401|2014-01-23 05:30,23,15.65,15.65,15.63,15.63,7
20140401|2014-01-23 06:00,23,15.68,15.7,15.65,15.68,41
20140401|2014-01-23 06:30,23,15.65,15.68,15.6,15.6,144
20140401|2014-01-23 07:00,23,15.65,15.7,15.63,15.63,580
20140401|2014-01-23 07:30,23,15.65,15.79,15.65,15.77,557
20140401|2014-01-23 08:00,23,15.79,15.8,15.7,15.77,542
20140401|2014-01-23 08:30,23,15.75,15.89,15.75,15.88,3320
20140401|2014-01-23 09:00,23,15.88,15.93,15.85,15.93,2230
20140401|2014-01-23 09:30,23,15.9,15.95,15.85,15.9,771
20140401|2014-01-23 10:00,23,15.9,15.95,15.8,15.85,841
20140401|2014-01-23 10:30,23,15.85,15.88,15.8,15.8,503
20140401|2014-01-23 11:00,23,15.8,15.9,15.8,15.85,541
20140401|2014-01-23 11:30,23,15.88,15.93,15.8,15.8,1215
20140401|2014-01-23 12:00,23,15.8,15.88,15.8,15.87,1263
20140401|2014-01-23 12:30,23,15.86,15.95,15.85,15.9,1161
20140401|2014-01-23 13:00,23,15.95,15.95,15.75,15.8,1981
20140401|2014-01-23 13:30,23,15.8,15.85,15.7,15.73,1283
20140401|2014-01-23 14:00,23,15.74,15.85,15.7,15.7,1575
20140401|2014-01-23 14:30,23,15.7,15.75,15.65,15.7,1590
20140401|2014-01-23 15:00,23,15.69,15.7,15.55,15.6,4800
20140401|2014-01-23 15:30,24,15.63,15.68,15.6,15.68,406
20140401|2014-01-23 16:00,24,15.68,15.7,15.68,15.7,82
20140401|2014-01-24 02:00,24,15.7,15.75,15.7,15.75,22
20140401|2014-01-24 02:30,24,15.75,15.9,15.75,15.9,163
20140401|2014-01-24 03:00,24,15.88,15.95,15.85,15.9,298
20140401|2014-01-24 03:30,24,15.9,15.9,15.84,15.88,130
20140401|2014-01-24 04:00,24,15.87,16.02,15.87,16,241
20140401|2014-01-24 04:30,24,16,16.05,15.99,16,127
20140401|2014-01-24 05:00,24,16.05,16.15,16,16.12,347
20140401|2014-01-24 05:30,24,16.13,16.15,15.98,15.99,261
20140401|2014-01-24 06:00,24,15.98,16.01,15.97,16,166
20140401|2014-01-24 06:30,24,16.02,16.02,15.83,15.9,92
20140401|2014-01-24 07:00,24,15.95,15.97,15.8,15.85,222
20140401|2014-01-24 07:30,24,15.84,15.94,15.82,15.88,202
20140401|2014-01-24 08:00,24,15.9,15.99,15.88,15.95,298
20140401|2014-01-24 08:30,24,16,16.15,15.95,16.04,3406
20140401|2014-01-24 09:00,24,16.04,16.15,16,16.08,2914
20140401|2014-01-24 09:30,24,16.08,16.33,16.08,16.15,3473
20140401|2014-01-24 10:00,24,16.13,16.27,16,16.25,3008
20140401|2014-01-24 10:30,24,16.24,16.33,15.97,15.97,2262
20140401|2014-01-24 11:00,24,15.97,16.1,15.95,16.1,1270
20140401|2014-01-24 11:30,24,16.1,16.17,16.05,16.17,1003
20140401|2014-01-24 12:00,24,16.16,16.2,16,16.17,1164
20140401|2014-01-24 12:30,24,16.17,16.22,16.1,16.22,500
20140401|2014-01-24 13:00,24,16.22,16.45,16.22,16.38,2240
20140401|2014-01-24 13:30,24,16.4,16.44,16.31,16.42,1267
20140401|2014-01-24 14:00,24,16.4,16.75,16.4,16.7,5005
20140401|2014-01-24 14:30,24,16.7,16.73,16.38,16.46,3254
20140401|2014-01-24 15:00,24,16.5,16.75,16.45,16.72,6222
20140401|2014-01-27 02:00,27,16.65,16.65,16.34,16.4,296
20140401|2014-01-27 02:30,27,16.43,16.43,16.3,16.35,301
20140401|2014-01-27 03:00,27,16.34,16.4,16.3,16.4,431
20140401|2014-01-27 03:30,27,16.35,16.4,16.3,16.35,197
20140401|2014-01-27 04:00,27,16.28,16.3,16.2,16.27,304
20140401|2014-01-27 04:30,27,16.2,16.2,16.14,16.14,114
20140401|2014-01-27 05:00,27,16.15,16.2,16.05,16.2,233
20140401|2014-01-27 05:30,27,16.15,16.15,16.07,16.07,209
20140401|2014-01-27 06:00,27,16.06,16.15,16,16.15,434
20140401|2014-01-27 06:30,27,16.15,16.35,16.1,16.34,432
20140401|2014-01-27 07:00,27,16.35,16.4,16.3,16.36,713
20140401|2014-01-27 07:30,27,16.35,16.37,16.32,16.34,920
20140401|2014-01-27 08:00,27,16.35,16.48,16.35,16.4,602
20140401|2014-01-27 08:30,27,16.4,16.55,16.25,16.41,2525
20140401|2014-01-27 09:00,27,16.45,16.69,16.38,16.63,3101
20140401|2014-01-27 09:30,27,16.63,16.68,16.38,16.46,2588
20140401|2014-01-27 10:00,27,16.48,16.55,16.41,16.55,2681
20140401|2014-01-27 10:30,27,16.55,16.75,16.53,16.7,2681
20140401|2014-01-27 11:00,27,16.75,17.15,16.73,17,3895
20140401|2014-01-27 11:30,27,17.03,17.13,16.84,17.02,2520
20140401|2014-01-27 12:00,27,17.02,17.05,16.65,16.73,2369
20140401|2014-01-27 12:30,27,16.72,16.79,16.43,16.48,1685
20140401|2014-01-27 13:00,27,16.5,16.52,16.39,16.44,1545
20140401|2014-01-27 13:30,27,16.44,16.45,16.17,16.17,901
20140401|2014-01-27 14:00,27,16.2,16.29,16.08,16.26,1168
20140401|2014-01-27 14:30,27,16.28,16.45,16.15,16.42,2306
20140401|2014-01-27 15:00,27,16.4,16.65,16.4,16.6,3706
20140401|2014-01-27 15:30,28,16.71,16.71,16.65,16.65,67
20140401|2014-01-27 16:00,28,16.69,16.74,16.68,16.7,42
20140401|2014-01-28 02:00,28,16.55,16.55,16.36,16.45,70
20140401|2014-01-28 02:30,28,16.35,16.4,16.25,16.25,77
20140401|2014-01-28 03:00,28,16.3,16.3,16.21,16.23,48
20140401|2014-01-28 03:30,28,16.24,16.24,16.24,16.24,12
20140401|2014-01-28 04:00,28,16.25,16.26,16.24,16.24,13
20140401|2014-01-28 04:30,28,16.25,16.31,16.25,16.28,22
20140401|2014-01-28 05:00,28,16.32,16.42,16.32,16.38,60
20140401|2014-01-28 05:30,28,16.4,16.4,16.35,16.35,57
20140401|2014-01-28 06:00,28,16.35,16.35,16.35,16.35,40
20140401|2014-01-28 06:30,28,16.45,16.5,16.4,16.46,124
20140401|2014-01-28 07:00,28,16.5,16.5,16.33,16.35,116
20140401|2014-01-28 07:30,28,16.4,16.55,16.4,16.43,280
20140401|2014-01-28 08:00,28,16.45,16.54,16.43,16.48,219
20140401|2014-01-28 08:30,28,16.5,16.5,16.22,16.25,2491
20140401|2014-01-28 09:00,28,16.24,16.25,16.1,16.13,1954
20140401|2014-01-28 09:30,28,16.13,16.17,15.9,16,3169
20140401|2014-01-28 10:00,28,16.04,16.2,15.95,16.2,1423
20140401|2014-01-28 10:30,28,16.16,16.32,16.1,16.17,1248
20140401|2014-01-28 11:00,28,16.15,16.25,16,16.17,2432
20140401|2014-01-28 11:30,28,16.19,16.22,16.1,16.15,2174
20140401|2014-01-28 12:00,28,16.15,16.17,16.05,16.08,702
20140401|2014-01-28 12:30,28,16.06,16.17,16.05,16.16,762
20140401|2014-01-28 13:00,28,16.12,16.15,16.05,16.09,472
20140401|2014-01-28 13:30,28,16.05,16.1,16,16.03,987
20140401|2014-01-28 14:00,28,16.03,16.05,16,16,607
20140401|2014-01-28 14:30,28,16,16.1,15.9,16.06,3164
20140401|2014-01-28 15:00,28,16.1,16.1,15.96,16.1,5300
20140401|2014-01-28 15:30,29,16.07,16.08,16.05,16.07,178
20140401|2014-01-28 16:00,29,16.07,16.07,15.88,15.91,380
20140401|2014-01-29 02:00,29,15.88,15.98,15.8,15.85,310
20140401|2014-01-29 02:30,29,15.8,15.89,15.79,15.85,115
20140401|2014-01-29 03:00,29,15.9,16.02,15.9,16,147
20140401|2014-01-29 03:30,29,16.05,16.05,16,16.01,26
20140401|2014-01-29 04:00,29,16,16.05,16,16.05,7
20140401|2014-01-29 04:30,29,16.1,16.1,16.09,16.09,23
20140401|2014-01-29 05:00,29,16.1,16.16,16.07,16.07,96
20140401|2014-01-29 05:30,29,16.1,16.21,16.1,16.14,115
20140401|2014-01-29 06:00,29,16.1,16.1,16.03,16.1,113
20140401|2014-01-29 06:30,29,16.15,16.28,16.13,16.17,477
20140401|2014-01-29 07:00,29,16.16,16.21,16.04,16.2,522
20140401|2014-01-29 07:30,29,16.2,16.56,16.18,16.42,1609
20140401|2014-01-29 08:00,29,16.45,16.63,16.45,16.55,729
20140401|2014-01-29 08:30,29,16.5,16.56,16.32,16.45,2832
20140401|2014-01-29 09:00,29,16.45,16.58,16.4,16.52,1855
20140401|2014-01-29 09:30,29,16.5,16.53,16.41,16.5,1167
20140401|2014-01-29 10:00,29,16.48,16.48,16.2,16.28,1171
20140401|2014-01-29 10:30,29,16.25,16.38,16.2,16.34,938
20140401|2014-01-29 11:00,29,16.33,16.48,16.28,16.47,744
20140401|2014-01-29 11:30,29,16.48,16.48,16.3,16.38,1057
20140401|2014-01-29 12:00,29,16.38,16.5,16.35,16.45,863
20140401|2014-01-29 12:30,29,16.45,16.53,16.35,16.42,1307
20140401|2014-01-29 13:00,29,16.43,16.63,16.17,16.35,3653
20140401|2014-01-29 13:30,29,16.35,16.6,16.25,16.58,1834
20140401|2014-01-29 14:00,29,16.6,16.78,16.53,16.71,2490
20140401|2014-01-29 14:30,29,16.74,16.79,16.52,16.74,3176
20140401|2014-01-29 15:00,29,16.75,16.8,16.65,16.75,4018
20140401|2014-01-29 15:30,30,16.75,16.77,16.73,16.75,82
20140401|2014-01-29 16:00,30,16.75,16.8,16.69,16.7,250
20140401|2014-01-30 02:00,30,16.6,16.65,16.5,16.6,24
20140401|2014-01-30 02:30,30,16.6,16.65,16.6,16.65,3
20140401|2014-01-30 03:00,30,16.65,16.65,16.65,16.65,1
20140401|2014-01-30 03:30,30,16.6,16.62,16.6,16.62,11
20140401|2014-01-30 04:00,30,16.6,16.62,16.55,16.58,83
20140401|2014-01-30 04:30,30,16.52,16.55,16.44,16.53,146
20140401|2014-01-30 05:00,30,16.55,16.55,16.44,16.44,24
20140401|2014-01-30 05:30,30,16.44,16.5,16.44,16.47,151
20140401|2014-01-30 06:00,30,16.5,16.5,16.45,16.45,61
20140401|2014-01-30 06:30,30,16.49,16.5,16.43,16.47,183
20140401|2014-01-30 07:00,30,16.45,16.52,16.43,16.52,187
20140401|2014-01-30 07:30,30,16.5,16.5,16.33,16.35,729
20140401|2014-01-30 08:00,30,16.35,16.35,16.27,16.3,724
20140401|2014-01-30 08:30,30,16.3,16.6,16.3,16.6,2083
20140401|2014-01-30 09:00,30,16.6,16.7,16.45,16.52,3095
20140401|2014-01-30 09:30,30,16.5,16.54,16.4,16.47,2289
20140401|2014-01-30 10:00,30,16.47,16.51,16.35,16.4,1392
20140401|2014-01-30 10:30,30,16.35,16.35,16.15,16.23,1307
20140401|2014-01-30 11:00,30,16.25,16.35,16.24,16.3,874
20140401|2014-01-30 11:30,30,16.34,16.35,16.2,16.27,601
20140401|2014-01-30 12:00,30,16.27,16.35,16.25,16.32,539
20140401|2014-01-30 12:30,30,16.33,16.48,16.3,16.45,970
20140401|2014-01-30 13:00,30,16.47,16.54,16.4,16.4,1086
20140401|2014-01-30 13:30,30,16.35,16.45,16.3,16.45,379
20140401|2014-01-30 14:00,30,16.4,16.4,16.2,16.38,1944
20140401|2014-01-30 14:30,30,16.35,16.53,16.34,16.5,2561
20140401|2014-01-30 15:00,30,16.5,16.95,16.5,16.85,7871
20140401|2014-01-30 15:30,31,16.8,16.81,16.73,16.73,432
20140401|2014-01-30 16:00,31,16.7,16.7,16.7,16.7,1
20140401|2014-01-31 02:00,31,16.75,16.87,16.75,16.85,83
20140401|2014-01-31 02:30,31,16.9,16.96,16.9,16.91,35
20140401|2014-01-31 03:00,31,16.9,17.01,16.88,17,168
20140401|2014-01-31 03:30,31,16.94,17.15,16.9,17.05,153
20140401|2014-01-31 04:00,31,17.05,17.2,17.05,17.13,86
20140401|2014-01-31 04:30,31,17.11,17.11,17.05,17.1,54
20140401|2014-01-31 05:00,31,17.1,17.2,17.08,17.2,34
20140401|2014-01-31 05:30,31,17.15,17.4,17.14,17.4,286
20140401|2014-01-31 06:00,31,17.33,17.33,17.06,17.06,137
20140401|2014-01-31 06:30,31,17.1,17.19,17.08,17.15,815
20140401|2014-01-31 07:00,31,17.12,17.7,17.08,17.58,2762
20140401|2014-01-31 07:30,31,17.6,17.66,17.47,17.59,1820
20140401|2014-01-31 08:00,31,17.55,17.6,17.46,17.54,1327
20140401|2014-01-31 08:30,31,17.51,17.55,17.15,17.39,3192
20140401|2014-01-31 09:00,31,17.4,17.45,17.25,17.36,2142
20140401|2014-01-31 09:30,31,17.37,17.43,17.03,17.28,3365
20140401|2014-01-31 10:00,31,17.25,17.28,16.93,16.94,2337
20140401|2014-01-31 10:30,31,16.95,17.08,16.95,17,977
20140401|2014-01-31 11:00,31,16.99,17.1,16.95,17.05,458
20140401|2014-01-31 11:30,31,17.08,17.2,17,17.03,1111
20140401|2014-01-31 12:00,31,17.05,17.17,17.05,17.15,760
20140401|2014-01-31 12:30,31,17.13,17.14,16.95,16.97,973
20140401|2014-01-31 13:00,31,16.95,17.08,16.9,17.04,1268
20140401|2014-01-31 13:30,31,17.05,17.15,16.96,17.15,664
20140401|2014-01-31 14:00,31,17.15,17.4,17.15,17.39,1604
20140401|2014-01-31 14:30,31,17.39,17.5,17.32,17.35,2068
20140401|2014-01-31 15:00,31,17.4,17.45,17.3,17.35,4095
20140401|2014-02-03 02:00,3,17.35,17.41,17.3,17.41,95
20140401|2014-02-03 02:30,3,17.5,17.5,17.4,17.45,107
20140401|2014-02-03 03:00,3,17.45,17.55,17.45,17.55,67
20140401|2014-02-03 03:30,3,17.55,17.55,17.55,17.55,32
20140401|2014-02-03 04:00,3,17.55,17.63,17.55,17.62,78
20140401|2014-02-03 04:30,3,17.6,17.65,17.6,17.63,36
20140401|2014-02-03 05:00,3,17.65,17.7,17.63,17.67,107
20140401|2014-02-03 05:30,3,17.63,17.63,17.5,17.5,29
20140401|2014-02-03 06:00,3,17.45,17.47,17.4,17.45,96
20140401|2014-02-03 06:30,3,17.4,17.4,17.22,17.23,236
20140401|2014-02-03 07:00,3,17.22,17.27,17.16,17.25,179
20140401|2014-02-03 07:30,3,17.25,17.4,17.23,17.36,196
20140401|2014-02-03 08:00,3,17.39,17.48,17.37,17.47,687
20140401|2014-02-03 08:30,3,17.48,17.85,17.28,17.73,4413
20140401|2014-02-03 09:00,3,17.75,18.23,17.75,17.99,3310
20140401|2014-02-03 09:30,3,17.95,18,17.65,17.85,2904
20140401|2014-02-03 10:00,3,17.9,18.12,17.81,17.9,2554
20140401|2014-02-03 10:30,3,17.92,18.05,17.76,18,1484
20140401|2014-02-03 11:00,3,18,18.13,17.87,17.9,2950
20140401|2014-02-03 11:30,3,17.88,18.07,17.85,18.07,1604
20140401|2014-02-03 12:00,3,18.05,18.35,18.03,18.27,1775
20140401|2014-02-03 12:30,3,18.29,18.38,18.15,18.23,2800
20140401|2014-02-03 13:00,3,18.23,18.28,18.01,18.09,2452
20140401|2014-02-03 13:30,3,18.1,18.35,18.1,18.3,1848
20140401|2014-02-03 14:00,3,18.35,18.35,18.03,18.03,1832
20140401|2014-02-03 14:30,3,18,18.34,17.95,18.2,2442
20140401|2014-02-03 15:00,3,18.25,18.45,18.1,18.42,5074
20140401|2014-02-03 15:30,4,18.45,18.45,18.33,18.4,814
20140401|2014-02-03 16:00,4,18.4,18.45,18.4,18.4,92
20140401|2014-02-04 02:00,4,18.4,18.46,18.34,18.35,199
20140401|2014-02-04 02:30,4,18.35,18.4,18.3,18.35,184
20140401|2014-02-04 03:00,4,18.35,18.41,18.34,18.37,51
20140401|2014-02-04 03:30,4,18.33,18.39,18.3,18.3,83
20140401|2014-02-04 04:00,4,18.3,18.4,18.3,18.35,133
20140401|2014-02-04 04:30,4,18.35,18.45,18.35,18.45,28
20140401|2014-02-04 05:00,4,18.43,18.43,18.37,18.39,64
20140401|2014-02-04 05:30,4,18.39,18.39,18.31,18.32,151
20140401|2014-02-04 06:00,4,18.32,18.35,18.3,18.3,323
20140401|2014-02-04 06:30,4,18.27,18.32,18.25,18.25,70
20140401|2014-02-04 07:00,4,18.27,18.28,18.09,18.11,418
20140401|2014-02-04 07:30,4,18.1,18.15,17.99,18.01,1253
20140401|2014-02-04 08:00,4,18,18.07,18,18.01,1428
20140401|2014-02-04 08:30,4,18.05,18.22,17.85,17.95,4079
20140401|2014-02-04 09:00,4,17.93,18.05,17.8,18.03,3006
20140401|2014-02-04 09:30,4,18.03,18.32,17.9,18.25,2096
20140401|2014-02-04 10:00,4,18.25,18.25,17.98,18.03,1865
20140401|2014-02-04 10:30,4,18,18,17.83,17.92,1334
20140401|2014-02-04 11:00,4,17.92,18.02,17.83,17.95,1960
20140401|2014-02-04 11:30,4,18,18.02,17.9,17.94,999
20140401|2014-02-04 12:00,4,17.95,18.1,17.9,18,1379
20140401|2014-02-04 12:30,4,17.99,18.3,17.95,18.29,1719
20140401|2014-02-04 13:00,4,18.28,18.35,18.16,18.25,1592
20140401|2014-02-04 13:30,4,18.25,18.3,18.05,18.07,1079
20140401|2014-02-04 14:00,4,18.05,18.29,17.98,18.27,1517
20140401|2014-02-04 14:30,4,18.29,18.3,18.05,18.12,1639
20140401|2014-02-04 15:00,4,18.13,18.45,18.1,18.4,3851
20140401|2014-02-04 15:30,5,18.45,18.45,18.28,18.35,361
20140401|2014-02-04 16:00,5,18.37,18.4,18.35,18.37,50
20140401|2014-02-05 02:00,5,18.46,18.48,18.3,18.3,67
20140401|2014-02-05 02:30,5,18.25,18.25,18.2,18.2,33
20140401|2014-02-05 03:00,5,18.25,18.25,18.2,18.2,9
20140401|2014-02-05 03:30,5,18.2,18.2,18.2,18.2,58
20140401|2014-02-05 04:00,5,18.25,18.25,18.25,18.25,13
20140401|2014-02-05 05:00,5,18.3,18.38,18.3,18.36,19
20140401|2014-02-05 06:00,5,18.43,18.45,18.4,18.45,60
20140401|2014-02-05 06:30,5,18.43,18.52,18.43,18.52,49
20140401|2014-02-05 07:00,5,18.5,18.74,18.5,18.63,874
20140401|2014-02-05 07:30,5,18.62,18.62,18.32,18.32,479
20140401|2014-02-05 08:00,5,18.35,18.37,18.3,18.35,399
20140401|2014-02-05 08:30,5,18.35,18.65,18.2,18.58,4098
20140401|2014-02-05 09:00,5,18.55,18.92,18.28,18.75,3541
20140401|2014-02-05 09:30,5,18.79,18.84,18.6,18.65,2253
20140401|2014-02-05 10:00,5,18.7,18.9,18.65,18.65,1655
20140401|2014-02-05 10:30,5,18.65,18.74,18.45,18.58,2089
20140401|2014-02-05 11:00,5,18.54,18.69,18.45,18.67,939
20140401|2014-02-05 11:30,5,18.67,18.76,18.5,18.67,1455
20140401|2014-02-05 12:00,5,18.65,18.69,18.41,18.58,1244
20140401|2014-02-05 12:30,5,18.55,18.61,18.43,18.59,1083
20140401|2014-02-05 13:00,5,18.6,18.65,18.45,18.59,1698
20140401|2014-02-05 13:30,5,18.59,18.82,18.56,18.75,1618
20140401|2014-02-05 14:00,5,18.75,18.84,18.6,18.62,1006
20140401|2014-02-05 14:30,5,18.65,18.75,18.55,18.55,2653
20140401|2014-02-05 15:00,5,18.6,19,18.57,18.82,6661
20140401|2014-02-05 15:30,6,18.85,18.9,18.73,18.78,615
20140401|2014-02-05 16:00,6,18.78,18.83,18.75,18.83,99
20140401|2014-02-06 02:00,6,18.73,18.75,18.65,18.75,14
20140401|2014-02-06 02:30,6,18.78,18.81,18.7,18.7,43
20140401|2014-02-06 03:00,6,18.72,18.72,18.71,18.71,9
20140401|2014-02-06 03:30,6,18.65,18.72,18.5,18.5,75
20140401|2014-02-06 04:00,6,18.54,18.56,18.5,18.56,55
20140401|2014-02-06 04:30,6,18.5,18.55,18.5,18.55,27
20140401|2014-02-06 05:00,6,18.5,18.53,18.5,18.5,52
20140401|2014-02-06 05:30,6,18.52,18.57,18.45,18.51,55
20140401|2014-02-06 06:00,6,18.53,18.6,18.48,18.6,32
20140401|2014-02-06 06:30,6,18.63,18.72,18.48,18.57,376
20140401|2014-02-06 07:00,6,18.58,18.61,18.5,18.53,554
20140401|2014-02-06 07:30,6,18.52,18.73,18.5,18.51,763
20140401|2014-02-06 08:00,6,18.55,18.59,18.46,18.5,601
20140401|2014-02-06 08:30,6,18.5,18.5,18.18,18.33,3712
20140401|2014-02-06 09:00,6,18.3,18.35,18.01,18.05,3431
20140401|2014-02-06 09:30,6,18.02,18.05,17.83,17.98,3325
20140401|2014-02-06 10:00,6,17.98,18.11,17.94,18.05,3597
20140401|2014-02-06 10:30,6,18,18.07,17.87,17.9,4689
20140401|2014-02-06 11:00,6,17.9,17.9,17.7,17.78,1487
20140401|2014-02-06 11:30,6,17.78,17.83,17.69,17.76,832
20140401|2014-02-06 12:00,6,17.76,17.97,17.72,17.9,737
20140401|2014-02-06 12:30,6,17.87,17.9,17.8,17.82,768
20140401|2014-02-06 13:00,6,17.8,17.83,17.53,17.64,2180
20140401|2014-02-06 13:30,6,17.6,17.7,17.55,17.63,1067
20140401|2014-02-06 14:00,6,17.6,17.65,17.55,17.6,1036
20140401|2014-02-06 14:30,6,17.6,17.62,17.34,17.37,4187
20140401|2014-02-06 15:00,6,17.35,17.4,17.3,17.3,5141
20140401|2014-02-06 15:30,7,17.38,17.38,17.28,17.3,109
20140401|2014-02-06 16:00,7,17.29,17.3,17.2,17.23,333
20140401|2014-02-07 02:00,7,17.2,17.25,17.17,17.19,47
20140401|2014-02-07 03:00,7,17.21,17.26,17.13,17.13,92
20140401|2014-02-07 03:30,7,17.15,17.15,17,17.05,446
20140401|2014-02-07 04:00,7,17.05,17.12,17.05,17.12,22
20140401|2014-02-07 04:30,7,17.15,17.16,17.05,17.09,118
20140401|2014-02-07 05:00,7,17.1,17.1,17.1,17.1,5
20140401|2014-02-07 05:30,7,17.1,17.1,17.07,17.07,206
20140401|2014-02-07 06:00,7,17.07,17.1,17.07,17.1,231
20140401|2014-02-07 06:30,7,17.1,17.15,17.03,17.05,109
20140401|2014-02-07 07:00,7,17,17.05,16.98,17,483
20140401|2014-02-07 07:30,7,16.95,17.46,16.75,16.8,2455
20140401|2014-02-07 08:00,7,16.78,17,16.78,16.95,733
20140401|2014-02-07 08:30,7,16.95,17.02,16.58,16.63,3787
20140401|2014-02-07 09:00,7,16.65,16.9,16.55,16.72,4864
20140401|2014-02-07 09:30,7,16.72,16.8,16.63,16.65,2706
20140401|2014-02-07 10:00,7,16.65,16.71,16.62,16.65,1386
20140401|2014-02-07 10:30,7,16.65,16.65,16.45,16.45,987
20140401|2014-02-07 11:00,7,16.42,16.55,16.42,16.5,1425
20140401|2014-02-07 11:30,7,16.49,16.55,16.44,16.49,798
20140401|2014-02-07 12:00,7,16.49,16.5,16.36,16.4,1325
20140401|2014-02-07 12:30,7,16.4,16.4,16.25,16.37,2325
20140401|2014-02-07 13:00,7,16.4,16.45,16.32,16.45,1534
20140401|2014-02-07 13:30,7,16.41,16.53,16.39,16.5,1547
20140401|2014-02-07 14:00,7,16.45,16.55,16.35,16.55,1633
20140401|2014-02-07 14:30,7,16.52,16.65,16.45,16.57,2103
20140401|2014-02-07 15:00,7,16.55,16.6,16.4,16.45,6201
20140401|2014-02-10 02:00,10,16.45,16.51,16.39,16.5,548
20140401|2014-02-10 02:30,10,16.55,16.65,16.53,16.55,104
20140401|2014-02-10 03:00,10,16.5,16.5,16.5,16.5,20
20140401|2014-02-10 03:30,10,16.55,16.6,16.55,16.55,12
20140401|2014-02-10 04:00,10,16.55,16.55,16.5,16.55,118
20140401|2014-02-10 04:30,10,16.55,16.55,16.55,16.55,13
20140401|2014-02-10 05:00,10,16.55,16.65,16.54,16.62,99
20140401|2014-02-10 05:30,10,16.6,16.65,16.6,16.61,38
20140401|2014-02-10 06:00,10,16.6,16.62,16.56,16.62,33
20140401|2014-02-10 06:30,10,16.59,16.59,16.5,16.5,32
20140401|2014-02-10 07:00,10,16.5,16.58,16.45,16.47,334
20140401|2014-02-10 07:30,10,16.45,16.47,16.45,16.45,194
20140401|2014-02-10 08:00,10,16.47,16.47,16.4,16.46,499
20140401|2014-02-10 08:30,10,16.5,16.54,16.24,16.29,3687
20140401|2014-02-10 09:00,10,16.27,16.4,16.23,16.33,2880
20140401|2014-02-10 09:30,10,16.35,16.55,16.33,16.48,1687
20140401|2014-02-10 10:00,10,16.5,16.65,16.49,16.55,2040
20140401|2014-02-10 10:30,10,16.51,16.55,16.42,16.5,1492
20140401|2014-02-10 11:00,10,16.5,16.56,16.45,16.55,1239
20140401|2014-02-10 11:30,10,16.55,16.6,16.49,16.59,409
20140401|2014-02-10 12:00,10,16.58,16.6,16.53,16.6,486
20140401|2014-02-10 12:30,10,16.6,16.6,16.52,16.6,904
20140401|2014-02-10 13:00,10,16.57,16.6,16.4,16.45,973
20140401|2014-02-10 13:30,10,16.4,16.4,16.3,16.38,1127
20140401|2014-02-10 14:00,10,16.38,16.55,16.35,16.54,902
20140401|2014-02-10 14:30,10,16.53,16.55,16.4,16.49,3052
20140401|2014-02-10 15:00,10,16.45,16.52,16.4,16.4,6448
20140401|2014-02-10 15:30,11,16.4,16.43,16.38,16.38,323
20140401|2014-02-10 16:00,11,16.4,16.41,16.35,16.35,10
20140401|2014-02-11 02:00,11,16.35,16.38,16.25,16.25,158
20140401|2014-02-11 02:30,11,16.26,16.26,16.07,16.1,144
20140401|2014-02-11 03:00,11,16.1,16.16,16.1,16.15,9
20140401|2014-02-11 03:30,11,16.16,16.22,16.16,16.21,174
20140401|2014-02-11 04:00,11,16.2,16.2,16.15,16.15,26
20140401|2014-02-11 04:30,11,16.15,16.18,16.15,16.17,85
20140401|2014-02-11 05:00,11,16.18,16.2,16.18,16.2,26
20140401|2014-02-11 05:30,11,16.2,16.23,16.2,16.21,60
20140401|2014-02-11 06:00,11,16.22,16.23,16.19,16.2,15
20140401|2014-02-11 06:30,11,16.25,16.28,16.25,16.27,58
20140401|2014-02-11 07:00,11,16.25,16.27,16.25,16.27,113
20140401|2014-02-11 07:30,11,16.26,16.31,16.18,16.28,375
20140401|2014-02-11 08:00,11,16.28,16.31,16.2,16.23,1043
20140401|2014-02-11 08:30,11,16.2,16.35,16.19,16.29,4314
20140401|2014-02-11 09:00,11,16.25,16.34,16.05,16.15,1569
20140401|2014-02-11 09:30,11,16.1,16.2,16.09,16.09,1643
20140401|2014-02-11 10:00,11,16.1,16.13,15.97,16,2208
20140401|2014-02-11 10:30,11,16,16.04,15.95,15.96,2181
20140401|2014-02-11 11:00,11,15.95,16.07,15.95,16.03,655
20140401|2014-02-11 11:30,11,16.05,16.1,15.98,16,1199
20140401|2014-02-11 12:00,11,16.05,16.05,15.85,16,2716
20140401|2014-02-11 12:30,11,15.97,16.05,15.87,15.98,1330
20140401|2014-02-11 13:00,11,15.97,16.03,15.89,15.95,911
20140401|2014-02-11 13:30,11,15.95,16,15.9,15.95,946
20140401|2014-02-11 14:00,11,15.95,16.02,15.9,16.02,2020
20140401|2014-02-11 14:30,11,16,16.05,15.95,15.95,2442
20140401|2014-02-11 15:00,11,15.95,16.05,15.9,15.9,4640
20140401|2014-02-11 15:30,12,15.92,15.95,15.9,15.9,372
20140401|2014-02-11 16:00,12,15.9,15.9,15.89,15.9,61
20140401|2014-02-12 02:00,12,15.85,15.9,15.75,15.85,70
20140401|2014-02-12 02:30,12,15.85,15.87,15.85,15.85,65
20140401|2014-02-12 03:00,12,15.8,15.84,15.8,15.82,27
20140401|2014-02-12 03:30,12,15.8,15.88,15.8,15.85,169
20140401|2014-02-12 04:00,12,15.8,15.83,15.75,15.79,79
20140401|2014-02-12 04:30,12,15.8,15.8,15.74,15.8,268
20140401|2014-02-12 05:00,12,15.82,15.85,15.82,15.85,121
20140401|2014-02-12 05:30,12,15.87,15.98,15.86,15.97,230
20140401|2014-02-12 06:00,12,15.97,15.99,15.96,15.96,232
20140401|2014-02-12 06:30,12,15.95,16,15.95,15.98,79
20140401|2014-02-12 07:00,12,15.99,16,15.93,15.99,174
20140401|2014-02-12 07:30,12,15.99,16,15.94,15.94,128
20140401|2014-02-12 08:00,12,15.93,15.94,15.83,15.83,579
20140401|2014-02-12 08:30,12,15.84,15.9,15.75,15.78,2434
20140401|2014-02-12 09:00,12,15.77,15.95,15.75,15.93,1043
20140401|2014-02-12 09:30,12,15.95,16.1,15.9,16.03,2302
20140401|2014-02-12 10:00,12,16.03,16.1,15.9,16.1,1313
20140401|2014-02-12 10:30,12,16.05,16.2,16.03,16.15,1602
20140401|2014-02-12 11:00,12,16.1,16.2,15.95,16,1111
20140401|2014-02-12 11:30,12,15.99,16.05,15.95,15.95,603
20140401|2014-02-12 12:00,12,15.93,16,15.85,15.9,650
20140401|2014-02-12 12:30,12,15.89,15.95,15.85,15.9,1617
20140401|2014-02-12 13:00,12,15.9,15.99,15.85,15.94,1010
20140401|2014-02-12 13:30,12,15.95,16.06,15.91,15.98,1388
20140401|2014-02-12 14:00,12,15.97,16.02,15.85,15.93,1738
20140401|2014-02-12 14:30,12,15.91,15.95,15.82,15.82,1750
20140401|2014-02-12 15:00,12,15.85,15.85,15.7,15.75,2629
20140401|2014-02-12 15:30,13,15.8,15.8,15.75,15.77,1088
20140401|2014-02-12 16:00,13,15.75,15.76,15.75,15.76,29
20140401|2014-02-13 02:00,13,15.9,15.95,15.81,15.92,147
20140401|2014-02-13 02:30,13,15.9,15.9,15.9,15.9,1
20140401|2014-02-13 03:00,13,15.95,16,15.9,15.95,105
20140401|2014-02-13 03:30,13,15.95,16,15.9,16,58
20140401|2014-02-13 04:00,13,16,16,15.97,16,11
20140401|2014-02-13 05:00,13,15.95,16.04,15.95,16.04,32
20140401|2014-02-13 05:30,13,16.05,16.05,16.03,16.03,6
20140401|2014-02-13 06:00,13,16,16.03,15.97,16,55
20140401|2014-02-13 06:30,13,16,16.05,15.99,16,215
20140401|2014-02-13 07:00,13,16,16.05,15.99,16.03,185
20140401|2014-02-13 07:30,13,16.03,16.19,16.02,16.07,935
20140401|2014-02-13 08:00,13,16.05,16.17,16.02,16.15,594
20140401|2014-02-13 08:30,13,16.15,16.15,15.98,16.05,2328
20140401|2014-02-13 09:00,13,16.05,16.13,15.85,15.91,3036
20140401|2014-02-13 09:30,13,15.92,15.96,15.7,15.75,1969
20140401|2014-02-13 10:00,13,15.73,15.8,15.65,15.7,2837
20140401|2014-02-13 10:30,13,15.7,15.85,15.68,15.84,2036
20140401|2014-02-13 11:00,13,15.84,15.9,15.75,15.75,899
20140401|2014-02-13 11:30,13,15.78,15.8,15.7,15.77,508
20140401|2014-02-13 12:00,13,15.77,15.8,15.7,15.74,884
20140401|2014-02-13 12:30,13,15.73,15.8,15.7,15.7,808
20140401|2014-02-13 13:00,13,15.7,15.8,15.65,15.8,989
20140401|2014-02-13 13:30,13,15.8,15.83,15.7,15.73,801
20140401|2014-02-13 14:00,13,15.73,15.75,15.68,15.73,1167
20140401|2014-02-13 14:30,13,15.73,15.75,15.65,15.7,2931
20140401|2014-02-13 15:00,13,15.7,15.75,15.65,15.65,2483
20140401|2014-02-13 15:30,14,15.65,15.68,15.63,15.67,604
20140401|2014-02-13 16:00,14,15.66,15.68,15.6,15.64,222
20140401|2014-02-14 02:00,14,15.65,15.7,15.64,15.7,249
20140401|2014-02-14 02:30,14,15.7,15.7,15.65,15.7,12
20140401|2014-02-14 03:00,14,15.65,15.65,15.6,15.6,11
20140401|2014-02-14 04:00,14,15.6,15.67,15.6,15.67,30
20140401|2014-02-14 04:30,14,15.67,15.67,15.67,15.67,13
20140401|2014-02-14 05:00,14,15.65,15.67,15.65,15.67,2
20140401|2014-02-14 05:30,14,15.68,15.68,15.64,15.64,10
20140401|2014-02-14 06:00,14,15.63,15.66,15.63,15.65,62
20140401|2014-02-14 06:30,14,15.65,15.65,15.6,15.62,59
20140401|2014-02-14 07:00,14,15.65,15.7,15.62,15.65,132
20140401|2014-02-14 07:30,14,15.63,15.65,15.6,15.65,152
20140401|2014-02-14 08:00,14,15.62,15.7,15.6,15.63,588
20140401|2014-02-14 08:30,14,15.6,15.75,15.6,15.65,2614
20140401|2014-02-14 09:00,14,15.61,15.69,15.5,15.52,2452
20140401|2014-02-14 09:30,14,15.5,15.57,15.4,15.45,3855
20140401|2014-02-14 10:00,14,15.48,15.55,15.45,15.51,1819
20140401|2014-02-14 10:30,14,15.5,15.55,15.45,15.5,872
20140401|2014-02-14 11:00,14,15.5,15.55,15.45,15.5,882
20140401|2014-02-14 11:30,14,15.45,15.55,15.45,15.45,1270
20140401|2014-02-14 12:00,14,15.45,15.5,15.45,15.47,1084
20140401|2014-02-14 12:30,14,15.45,15.5,15.4,15.4,1091
20140401|2014-02-14 13:00,14,15.45,15.45,15.29,15.32,3713
20140401|2014-02-14 13:30,14,15.33,15.35,15.3,15.3,561
20140401|2014-02-14 14:00,14,15.32,15.44,15.3,15.4,1650
20140401|2014-02-14 14:30,14,15.4,15.45,15.35,15.41,1899
20140401|2014-02-14 15:00,14,15.4,15.45,15.35,15.4,5842
20140401|2014-02-17 02:00,17,15.35,15.37,15.35,15.35,10
20140401|2014-02-17 02:30,17,15.4,15.42,15.35,15.35,11
20140401|2014-02-17 03:00,17,15.45,15.45,15.35,15.35,51
20140401|2014-02-17 03:30,17,15.35,15.4,15.35,15.4,17
20140401|2014-02-17 04:00,17,15.35,15.36,15.33,15.35,22
20140401|2014-02-17 04:30,17,15.35,15.35,15.34,15.34,7
20140401|2014-02-17 05:00,17,15.35,15.36,15.3,15.36,35
20140401|2014-02-17 05:30,17,15.4,15.4,15.4,15.4,40
20140401|2014-02-17 06:00,17,15.4,15.42,15.35,15.35,53
20140401|2014-02-17 06:30,17,15.3,15.39,15.3,15.35,93
20140401|2014-02-17 07:00,17,15.35,15.35,15.35,15.35,23
20140401|2014-02-17 07:30,17,15.35,15.4,15.34,15.35,50
20140401|2014-02-17 08:00,17,15.35,15.35,15.35,15.35,7
20140401|2014-02-17 08:30,17,15.34,15.35,15.33,15.33,20
20140401|2014-02-17 09:00,17,15.3,15.34,15.3,15.34,14
20140401|2014-02-17 09:30,17,15.3,15.34,15.3,15.3,34
20140401|2014-02-17 10:00,17,15.33,15.34,15.3,15.33,144
20140401|2014-02-18 02:00,18,15.35,15.37,15.29,15.3,335
20140401|2014-02-18 02:30,18,15.35,15.35,15.3,15.32,27
20140401|2014-02-18 03:00,18,15.3,15.37,15.3,15.3,130
20140401|2014-02-18 03:30,18,15.35,15.4,15.35,15.4,201
20140401|2014-02-18 04:00,18,15.4,15.45,15.4,15.4,38
20140401|2014-02-18 04:30,18,15.4,15.4,15.38,15.38,80
20140401|2014-02-18 05:00,18,15.35,15.4,15.35,15.4,7
20140401|2014-02-18 05:30,18,15.35,15.42,15.35,15.4,25
20140401|2014-02-18 06:00,18,15.38,15.38,15.29,15.29,140
20140401|2014-02-18 06:30,18,15.3,15.32,15.25,15.3,371
20140401|2014-02-18 07:00,18,15.3,15.3,15.25,15.28,280
20140401|2014-02-18 07:30,18,15.25,15.38,15.25,15.32,381
20140401|2014-02-18 08:00,18,15.3,15.34,15.28,15.3,307
20140401|2014-02-18 08:30,18,15.3,15.5,15.29,15.42,3485
20140401|2014-02-18 09:00,18,15.45,15.6,15.4,15.43,2735
20140401|2014-02-18 09:30,18,15.43,15.45,15.35,15.37,1576
20140401|2014-02-18 10:00,18,15.37,15.45,15.3,15.3,1212
20140401|2014-02-18 10:30,18,15.33,15.42,15.3,15.4,969
20140401|2014-02-18 11:00,18,15.43,15.45,15.35,15.35,1172
20140401|2014-02-18 11:30,18,15.35,15.4,15.34,15.35,685
20140401|2014-02-18 12:00,18,15.4,15.4,15.3,15.35,654
20140401|2014-02-18 12:30,18,15.31,15.41,15.3,15.36,1597
20140401|2014-02-18 13:00,18,15.36,15.4,15.25,15.32,1360
20140401|2014-02-18 13:30,18,15.32,15.35,15.25,15.28,621
20140401|2014-02-18 14:00,18,15.28,15.35,15.25,15.25,797
20140401|2014-02-18 14:30,18,15.27,15.3,15.2,15.25,1358
20140401|2014-02-18 15:00,18,15.2,15.25,15.05,15.1,7673
20140401|2014-02-18 15:30,19,15.1,15.11,15.03,15.07,1027
20140401|2014-02-18 16:00,19,15.1,15.15,15.08,15.15,182
20140401|2014-02-19 02:30,19,15.2,15.22,15.2,15.22,17
20140401|2014-02-19 03:00,19,15.25,15.25,15.21,15.21,116
20140401|2014-02-19 03:30,19,15.23,15.23,15.23,15.23,1
20140401|2014-02-19 04:30,19,15.25,15.27,15.25,15.27,66
20140401|2014-02-19 05:30,19,15.3,15.38,15.27,15.35,444
20140401|2014-02-19 06:00,19,15.33,15.35,15.3,15.32,103
20140401|2014-02-19 06:30,19,15.33,15.37,15.32,15.37,106
20140401|2014-02-19 07:00,19,15.35,15.36,15.25,15.27,495
20140401|2014-02-19 07:30,19,15.3,15.3,15.17,15.25,460
20140401|2014-02-19 08:00,19,15.25,15.38,15.25,15.34,1784
20140401|2014-02-19 08:30,19,15.3,15.4,15.2,15.25,5171
20140401|2014-02-19 09:00,19,15.2,15.35,15.2,15.3,6244
20140401|2014-02-19 09:30,19,15.3,15.35,15.25,15.32,830
20140401|2014-02-19 10:00,19,15.3,15.4,15.3,15.33,2538
20140401|2014-02-19 10:30,19,15.3,15.52,15.3,15.5,2595
20140401|2014-02-19 11:00,19,15.52,15.75,15.47,15.65,5924
20140401|2014-02-19 11:30,19,15.64,15.7,15.55,15.62,1691
20140401|2014-02-19 12:00,19,15.6,15.65,15.48,15.5,1383
20140401|2014-02-19 12:30,19,15.5,15.6,15.48,15.6,757
20140401|2014-02-19 13:00,19,15.59,15.59,15.38,15.5,2750
20140401|2014-02-19 13:30,19,15.52,15.65,15.48,15.58,1525
20140401|2014-02-19 14:00,19,15.55,15.82,15.55,15.8,2239
20140401|2014-02-19 14:30,19,15.8,16.1,15.74,16,5201
20140401|2014-02-19 15:00,19,15.95,16.02,15.7,15.75,8105
20140401|2014-02-19 15:30,20,15.75,15.83,15.75,15.82,856
20140401|2014-02-19 16:00,20,15.8,15.85,15.75,15.8,10
20140401|2014-02-20 02:00,20,15.97,16.07,15.95,15.95,60
20140401|2014-02-20 02:30,20,15.95,15.99,15.94,15.95,20
20140401|2014-02-20 03:00,20,16,16.02,15.94,15.95,102
20140401|2014-02-20 03:30,20,15.95,15.95,15.95,15.95,11
20140401|2014-02-20 04:00,20,15.9,16,15.9,15.95,38
20140401|2014-02-20 04:30,20,15.9,15.9,15.84,15.85,28
20140401|2014-02-20 05:00,20,15.85,15.87,15.85,15.87,17
20140401|2014-02-20 05:30,20,15.86,15.9,15.86,15.86,33
20140401|2014-02-20 06:00,20,15.89,16,15.81,15.96,326
20140401|2014-02-20 06:30,20,15.97,16,15.95,15.98,141
20140401|2014-02-20 07:00,20,15.98,15.98,15.91,15.97,212
20140401|2014-02-20 07:30,20,15.95,15.98,15.8,15.8,615
20140401|2014-02-20 08:00,20,15.85,15.87,15.75,15.78,698
20140401|2014-02-20 08:30,20,15.79,15.92,15.68,15.9,3910
20140401|2014-02-20 09:00,20,15.95,16,15.73,15.77,2629
20140401|2014-02-20 09:30,20,15.75,15.77,15.6,15.69,1609
20140401|2014-02-20 10:00,20,15.7,15.73,15.6,15.69,1271
20140401|2014-02-20 10:30,20,15.65,15.75,15.62,15.7,1055
20140401|2014-02-20 11:00,20,15.7,15.74,15.5,15.55,1231
20140401|2014-02-20 11:30,20,15.53,15.55,15.45,15.53,857
20140401|2014-02-20 12:00,20,15.5,15.5,15.45,15.49,514
20140401|2014-02-20 12:30,20,15.49,15.5,15.45,15.47,249
20140401|2014-02-20 13:00,20,15.47,15.57,15.4,15.45,1213
20140401|2014-02-20 13:30,20,15.45,15.5,15.35,15.4,597
20140401|2014-02-20 14:00,20,15.43,15.47,15.38,15.46,1165
20140401|2014-02-20 14:30,20,15.45,15.5,15.35,15.4,1793
20140401|2014-02-20 15:00,20,15.41,15.45,15.35,15.4,4370
20140401|2014-02-20 15:30,21,15.35,15.44,15.35,15.42,813
20140401|2014-02-20 16:00,21,15.4,15.42,15.4,15.4,31
20140401|2014-02-21 02:00,21,15.3,15.3,15.28,15.3,24
20140401|2014-02-21 02:30,21,15.35,15.35,15.35,15.35,3
20140401|2014-02-21 04:30,21,15.35,15.37,15.35,15.37,5
20140401|2014-02-21 05:00,21,15.35,15.35,15.34,15.35,7
20140401|2014-02-21 05:30,21,15.37,15.38,15.35,15.35,20
20140401|2014-02-21 06:00,21,15.35,15.35,15.29,15.29,20
20140401|2014-02-21 06:30,21,15.3,15.3,15.22,15.22,261
20140401|2014-02-21 07:00,21,15.25,15.28,15.22,15.25,136
20140401|2014-02-21 07:30,21,15.24,15.3,15.24,15.29,120
20140401|2014-02-21 08:00,21,15.29,15.3,15.22,15.25,355
20140401|2014-02-21 08:30,21,15.25,15.4,15.18,15.2,4616
20140401|2014-02-21 09:00,21,15.25,15.5,15.18,15.43,3538
20140401|2014-02-21 09:30,21,15.45,15.45,15.25,15.29,2126
20140401|2014-02-21 10:00,21,15.3,15.35,15.23,15.3,2973
20140401|2014-02-21 10:30,21,15.3,15.33,15.25,15.25,491
20140401|2014-02-21 11:00,21,15.27,15.32,15.25,15.25,532
20140401|2014-02-21 11:30,21,15.25,15.47,15.25,15.39,2293
20140401|2014-02-21 12:00,21,15.37,15.39,15.25,15.28,1111
20140401|2014-02-21 12:30,21,15.28,15.45,15.28,15.43,1352
20140401|2014-02-21 13:00,21,15.43,15.52,15.43,15.47,1337
20140401|2014-02-21 13:30,21,15.5,15.58,15.5,15.57,1315
20140401|2014-02-21 14:00,21,15.57,15.6,15.42,15.44,1823
20140401|2014-02-21 14:30,21,15.42,15.58,15.42,15.5,2348
20140401|2014-02-21 15:00,21,15.54,15.58,15.4,15.4,7336
20140401|2014-02-24 02:00,24,15.5,15.52,15.45,15.46,431
20140401|2014-02-24 02:30,24,15.45,15.45,15.4,15.4,25
20140401|2014-02-24 03:00,24,15.4,15.4,15.32,15.32,70
20140401|2014-02-24 03:30,24,15.35,15.4,15.35,15.4,36
20140401|2014-02-24 04:00,24,15.4,15.4,15.4,15.4,6
20140401|2014-02-24 04:30,24,15.42,15.42,15.42,15.42,2
20140401|2014-02-24 05:00,24,15.45,15.45,15.4,15.45,15
20140401|2014-02-24 05:30,24,15.4,15.4,15.35,15.37,13
20140401|2014-02-24 06:00,24,15.37,15.37,15.32,15.32,41
20140401|2014-02-24 06:30,24,15.35,15.35,15.31,15.35,85
20140401|2014-02-24 07:00,24,15.35,15.35,15.25,15.32,280
20140401|2014-02-24 07:30,24,15.32,15.34,15.25,15.32,179
20140401|2014-02-24 08:00,24,15.34,15.43,15.32,15.42,670
20140401|2014-02-24 08:30,24,15.44,15.47,15.19,15.2,3502
20140401|2014-02-24 09:00,24,15.2,15.35,15.19,15.3,3536
20140401|2014-02-24 09:30,24,15.25,15.4,15.25,15.4,1660
20140401|2014-02-24 10:00,24,15.4,15.45,15.25,15.25,3012
20140401|2014-02-24 10:30,24,15.3,15.3,15.22,15.25,1671
20140401|2014-02-24 11:00,24,15.27,15.3,15.2,15.28,1027
20140401|2014-02-24 11:30,24,15.3,15.3,15.25,15.3,616
20140401|2014-02-24 12:00,24,15.3,15.35,15.25,15.3,1310
20140401|2014-02-24 12:30,24,15.3,15.35,15.25,15.32,1556
20140401|2014-02-24 13:00,24,15.35,15.35,15.25,15.35,1638
20140401|2014-02-24 13:30,24,15.35,15.35,15.25,15.32,1110
20140401|2014-02-24 14:00,24,15.35,15.35,15.2,15.3,1869
20140401|2014-02-24 14:30,24,15.3,15.4,15.25,15.38,2349
20140401|2014-02-24 15:00,24,15.35,15.45,15.35,15.4,4058
20140401|2014-02-24 15:30,25,15.4,15.4,15.35,15.4,152
20140401|2014-02-24 16:00,25,15.38,15.4,15.38,15.4,37
20140401|2014-02-25 02:00,25,15.45,15.5,15.39,15.44,22
20140401|2014-02-25 03:00,25,15.45,15.5,15.45,15.45,168
20140401|2014-02-25 03:30,25,15.43,15.46,15.43,15.45,38
20140401|2014-02-25 04:00,25,15.43,15.45,15.4,15.45,23
20140401|2014-02-25 04:30,25,15.45,15.55,15.45,15.51,52
20140401|2014-02-25 05:00,25,15.5,15.55,15.46,15.5,142
20140401|2014-02-25 05:30,25,15.49,15.49,15.47,15.48,14
20140401|2014-02-25 06:00,25,15.47,15.5,15.47,15.5,4
20140401|2014-02-25 06:30,25,15.45,15.49,15.45,15.48,96
20140401|2014-02-25 07:00,25,15.47,15.47,15.4,15.42,117
20140401|2014-02-25 07:30,25,15.4,15.45,15.37,15.4,75
20140401|2014-02-25 08:00,25,15.4,15.4,15.33,15.4,374
20140401|2014-02-25 08:30,25,15.38,15.68,15.33,15.6,3959
20140401|2014-02-25 09:00,25,15.57,15.68,15.4,15.52,6331
20140401|2014-02-25 09:30,25,15.55,15.55,15.44,15.45,1430
20140401|2014-02-25 10:00,25,15.47,15.55,15.28,15.29,3593
20140401|2014-02-25 10:30,25,15.29,15.49,15.25,15.45,1452
20140401|2014-02-25 11:00,25,15.42,15.5,15.4,15.42,985
20140401|2014-02-25 11:30,25,15.45,15.45,15.37,15.45,1430
20140401|2014-02-25 12:00,25,15.4,15.47,15.37,15.4,1773
20140401|2014-02-25 12:30,25,15.4,15.45,15.37,15.43,725
20140401|2014-02-25 13:00,25,15.4,15.55,15.39,15.46,1653
20140401|2014-02-25 13:30,25,15.45,15.5,15.43,15.49,850
20140401|2014-02-25 14:00,25,15.49,15.6,15.45,15.55,1581
20140401|2014-02-25 14:30,25,15.55,15.55,15.38,15.38,3222
20140401|2014-02-25 15:00,25,15.35,15.45,15.25,15.25,3512
20140401|2014-02-25 15:30,26,15.25,15.34,15.25,15.28,514
20140401|2014-02-25 16:00,26,15.3,15.3,15.28,15.3,85
20140401|2014-02-26 02:00,26,15.2,15.23,15.15,15.15,61
20140401|2014-02-26 02:30,26,15.19,15.19,15.19,15.19,7
20140401|2014-02-26 03:00,26,15.2,15.25,15.2,15.22,57
20140401|2014-02-26 03:30,26,15.22,15.25,15.2,15.22,16
20140401|2014-02-26 04:00,26,15.22,15.3,15.2,15.3,75
20140401|2014-02-26 04:30,26,15.25,15.25,15.23,15.25,13
20140401|2014-02-26 05:00,26,15.2,15.2,15.2,15.2,20
20140401|2014-02-26 05:30,26,15.3,15.3,15.3,15.3,2
20140401|2014-02-26 06:00,26,15.3,15.3,15.3,15.3,10
20140401|2014-02-26 06:30,26,15.3,15.3,15.27,15.27,39
20140401|2014-02-26 07:00,26,15.29,15.32,15.25,15.3,284
20140401|2014-02-26 07:30,26,15.3,15.3,15.26,15.28,50
20140401|2014-02-26 08:00,26,15.29,15.39,15.28,15.38,551
20140401|2014-02-26 08:30,26,15.4,15.65,15.29,15.6,5109
20140401|2014-02-26 09:00,26,15.6,15.6,15.35,15.35,3452
20140401|2014-02-26 09:30,26,15.36,15.45,15.32,15.43,2643
20140401|2014-02-26 10:00,26,15.45,15.5,15.35,15.4,1456
20140401|2014-02-26 10:30,26,15.4,15.55,15.4,15.5,1988
20140401|2014-02-26 11:00,26,15.55,15.55,15.48,15.54,1483
20140401|2014-02-26 11:30,26,15.55,15.55,15.45,15.53,1445
20140401|2014-02-26 12:00,26,15.53,15.6,15.51,15.53,1224
20140401|2014-02-26 12:30,26,15.53,15.7,15.53,15.64,1850
20140401|2014-02-26 13:00,26,15.64,15.8,15.6,15.75,2866
20140401|2014-02-26 13:30,26,15.78,15.8,15.65,15.75,1947
20140401|2014-02-26 14:00,26,15.73,15.85,15.7,15.75,2222
20140401|2014-02-26 14:30,26,15.75,15.77,15.6,15.63,2744
20140401|2014-02-26 15:00,26,15.62,15.7,15.58,15.65,5961
20140401|2014-02-26 15:30,27,15.64,15.65,15.6,15.63,141
20140401|2014-02-26 16:00,27,15.63,15.63,15.58,15.62,177
20140401|2014-02-27 02:00,27,15.55,15.55,15.55,15.55,6
20140401|2014-02-27 02:30,27,15.59,15.6,15.59,15.6,26
20140401|2014-02-27 03:00,27,15.6,15.7,15.6,15.68,73
20140401|2014-02-27 03:30,27,15.71,15.82,15.71,15.82,51
20140401|2014-02-27 04:00,27,15.84,15.87,15.8,15.8,104
20140401|2014-02-27 04:30,27,15.85,15.9,15.82,15.89,113
20140401|2014-02-27 05:00,27,15.9,15.9,15.85,15.88,81
20140401|2014-02-27 05:30,27,15.9,15.9,15.85,15.87,77
20140401|2014-02-27 06:00,27,15.9,15.9,15.82,15.84,56
20140401|2014-02-27 06:30,27,15.85,15.9,15.8,15.83,125
20140401|2014-02-27 07:00,27,15.85,15.85,15.82,15.85,69
20140401|2014-02-27 07:30,27,15.84,15.84,15.65,15.71,441
20140401|2014-02-27 08:00,27,15.71,15.81,15.67,15.8,395
20140401|2014-02-27 08:30,27,15.82,15.88,15.67,15.77,3105
20140401|2014-02-27 09:00,27,15.76,15.85,15.62,15.7,4044
20140401|2014-02-27 09:30,27,15.7,15.7,15.56,15.64,2357
20140401|2014-02-27 10:00,27,15.61,15.67,15.5,15.57,2752
20140401|2014-02-27 10:30,27,15.59,15.72,15.58,15.7,2267
20140401|2014-02-27 11:00,27,15.65,15.7,15.6,15.65,1690
20140401|2014-02-27 11:30,27,15.62,15.7,15.62,15.7,925
20140401|2014-02-27 12:00,27,15.7,15.7,15.55,15.57,1023
20140401|2014-02-27 12:30,27,15.55,15.6,15.5,15.58,1202
20140401|2014-02-27 13:00,27,15.58,15.65,15.53,15.65,1359
20140401|2014-02-27 13:30,27,15.65,15.75,15.6,15.7,1288
20140401|2014-02-27 14:00,27,15.7,15.7,15.6,15.65,1032
20140401|2014-02-27 14:30,27,15.63,15.7,15.55,15.6,4537
20140401|2014-02-27 15:00,27,15.6,15.65,15.5,15.5,5275
20140401|2014-02-27 15:30,28,15.52,15.56,15.51,15.55,513
20140401|2014-02-27 16:00,28,15.54,15.55,15.51,15.55,24
20140401|2014-02-28 02:00,28,15.65,15.65,15.65,15.65,1
20140401|2014-02-28 03:00,28,15.64,15.65,15.61,15.65,12
20140401|2014-02-28 03:30,28,15.7,15.7,15.7,15.7,2
20140401|2014-02-28 04:00,28,15.7,15.71,15.7,15.71,27
20140401|2014-02-28 04:30,28,15.7,15.7,15.7,15.7,1
20140401|2014-02-28 05:00,28,15.65,15.65,15.63,15.65,98
20140401|2014-02-28 05:30,28,15.7,15.7,15.68,15.68,5
20140401|2014-02-28 06:00,28,15.65,15.7,15.6,15.63,147
20140401|2014-02-28 06:30,28,15.63,15.63,15.63,15.63,11
20140401|2014-02-28 07:00,28,15.63,15.65,15.6,15.61,88
20140401|2014-02-28 07:30,28,15.6,15.66,15.57,15.57,563
20140401|2014-02-28 08:00,28,15.6,15.6,15.55,15.57,297
20140401|2014-02-28 08:30,28,15.55,15.6,15.4,15.44,2880
20140401|2014-02-28 09:00,28,15.43,15.45,15.3,15.41,3882
20140401|2014-02-28 09:30,28,15.45,15.45,15.35,15.4,2661
20140401|2014-02-28 10:00,28,15.44,15.48,15.4,15.4,1156
20140401|2014-02-28 10:30,28,15.4,15.45,15.35,15.4,1527
20140401|2014-02-28 11:00,28,15.42,15.43,15.35,15.4,1021
20140401|2014-02-28 11:30,28,15.39,15.45,15.37,15.42,1766
20140401|2014-02-28 12:00,28,15.42,15.42,15.37,15.4,903
20140401|2014-02-28 12:30,28,15.39,15.5,15.39,15.48,1399
20140401|2014-02-28 13:00,28,15.47,15.55,15.45,15.5,1974
20140401|2014-02-28 13:30,28,15.5,15.75,15.5,15.75,2466
20140401|2014-02-28 14:00,28,15.72,16.15,15.72,15.95,11265
20140401|2014-02-28 14:30,28,15.92,15.95,15.7,15.83,5224
20140401|2014-02-28 15:00,28,15.83,15.85,15.65,15.67,5542
20140401|2014-03-03 02:00,3,16.15,16.4,16.15,16.3,413
20140401|2014-03-03 02:30,3,16.3,16.4,16.23,16.23,253
20140401|2014-03-03 03:00,3,16.22,16.3,16.2,16.25,128
20140401|2014-03-03 03:30,3,16.25,16.35,16.25,16.35,49
20140401|2014-03-03 04:00,3,16.35,16.35,16.27,16.3,96
20140401|2014-03-03 04:30,3,16.35,16.42,16.35,16.4,138
20140401|2014-03-03 05:00,3,16.4,16.59,16.38,16.55,369
20140401|2014-03-03 05:30,3,16.53,16.85,16.5,16.8,726
20140401|2014-03-03 06:00,3,16.77,16.92,16.64,16.86,1189
20140401|2014-03-03 06:30,3,16.85,16.86,16.44,16.51,1422
20140401|2014-03-03 07:00,3,16.51,16.62,16.4,16.52,1946
20140401|2014-03-03 07:30,3,16.5,16.62,16.46,16.54,1270
20140401|2014-03-03 08:00,3,16.53,16.6,16.45,16.57,1171
20140401|2014-03-03 08:30,3,16.59,16.62,16.15,16.21,6754
20140401|2014-03-03 09:00,3,16.2,16.56,16.16,16.37,7809
20140401|2014-03-03 09:30,3,16.39,16.48,16.3,16.3,2885
20140401|2014-03-03 10:00,3,16.33,16.58,16.3,16.55,5393
20140401|2014-03-03 10:30,3,16.53,16.77,16.5,16.75,3015
20140401|2014-03-03 11:00,3,16.8,16.85,16.52,16.6,4412
20140401|2014-03-03 11:30,3,16.65,16.7,16.52,16.6,3699
20140401|2014-03-03 12:00,3,16.55,16.6,16.44,16.55,2345
20140401|2014-03-03 12:30,3,16.55,16.65,16.47,16.55,2036
20140401|2014-03-03 13:00,3,16.51,16.64,16.48,16.61,2026
20140401|2014-03-03 13:30,3,16.61,16.7,16.5,16.6,3096
20140401|2014-03-03 14:00,3,16.6,16.78,16.57,16.67,2836
20140401|2014-03-03 14:30,3,16.68,16.77,16.5,16.54,4391
20140401|2014-03-03 15:00,3,16.55,16.7,16.5,16.65,5741
20140401|2014-03-03 15:30,4,16.61,16.65,16.6,16.63,1260
20140401|2014-03-03 16:00,4,16.64,16.65,16.62,16.64,91
20140401|2014-03-04 02:00,4,16.2,16.25,16,16.08,800
20140401|2014-03-04 02:30,4,16.1,16.15,16.07,16.1,20
20140401|2014-03-04 03:00,4,16.1,16.13,16.05,16.1,72
20140401|2014-03-04 03:30,4,16.1,16.1,16.09,16.1,50
20140401|2014-03-04 04:00,4,16.1,16.19,16.1,16.12,141
20140401|2014-03-04 04:30,4,16.13,16.13,15.92,15.94,204
20140401|2014-03-04 05:00,4,15.9,15.97,15.9,15.95,90
20140401|2014-03-04 05:30,4,15.95,15.95,15.9,15.92,148
20140401|2014-03-04 06:00,4,15.92,15.92,15.85,15.87,521
20140401|2014-03-04 06:30,4,15.92,15.95,15.86,15.95,721
20140401|2014-03-04 07:00,4,15.95,16.04,15.94,15.99,646
20140401|2014-03-04 07:30,4,15.98,15.99,15.75,15.79,1268
20140401|2014-03-04 08:00,4,15.79,15.83,15.7,15.75,1983
20140401|2014-03-04 08:30,4,15.75,15.83,15.65,15.73,5547
20140401|2014-03-04 09:00,4,15.74,15.85,15.7,15.75,3190
20140401|2014-03-04 09:30,4,15.74,15.75,15.6,15.65,2603
20140401|2014-03-04 10:00,4,15.7,15.72,15.55,15.64,1643
20140401|2014-03-04 10:30,4,15.6,15.72,15.6,15.68,2660
20140401|2014-03-04 11:00,4,15.7,15.7,15.6,15.6,2052
20140401|2014-03-04 11:30,4,15.6,15.74,15.6,15.68,3172
20140401|2014-03-04 12:00,4,15.68,15.75,15.65,15.72,1993
20140401|2014-03-04 12:30,4,15.7,15.85,15.7,15.78,2805
20140401|2014-03-04 13:00,4,15.8,15.9,15.78,15.87,3744
20140401|2014-03-04 13:30,4,15.87,15.88,15.72,15.73,3932
20140401|2014-03-04 14:00,4,15.73,15.73,15.62,15.69,2923
20140401|2014-03-04 14:30,4,15.66,15.75,15.65,15.69,2358
20140401|2014-03-04 15:00,4,15.65,15.72,15.55,15.6,8115
20140401|2014-03-04 15:30,5,15.6,15.65,15.55,15.65,1009
20140401|2014-03-04 16:00,5,15.65,15.65,15.6,15.64,282
20140401|2014-03-05 02:00,5,15.7,15.7,15.6,15.6,12
20140401|2014-03-05 02:30,5,15.6,15.63,15.6,15.6,32
20140401|2014-03-05 03:00,5,15.6,15.6,15.6,15.6,1
20140401|2014-03-05 03:30,5,15.6,15.64,15.6,15.6,39
20140401|2014-03-05 04:00,5,15.65,15.65,15.6,15.6,2
20140401|2014-03-05 04:30,5,15.6,15.65,15.6,15.63,12
20140401|2014-03-05 05:00,5,15.64,15.64,15.59,15.62,58
20140401|2014-03-05 05:30,5,15.63,15.65,15.59,15.61,171
20140401|2014-03-05 06:00,5,15.64,15.64,15.62,15.62,5
20140401|2014-03-05 06:30,5,15.6,15.63,15.58,15.6,39
20140401|2014-03-05 07:00,5,15.62,15.65,15.57,15.6,227
20140401|2014-03-05 07:30,5,15.6,15.65,15.6,15.6,52
20140401|2014-03-05 08:00,5,15.65,15.67,15.6,15.65,334
20140401|2014-03-05 08:30,5,15.65,15.73,15.5,15.63,6025
20140401|2014-03-05 09:00,5,15.6,15.7,15.55,15.65,2679
20140401|2014-03-05 09:30,5,15.65,15.82,15.6,15.71,4312
20140401|2014-03-05 10:00,5,15.75,15.85,15.6,15.82,3654
20140401|2014-03-05 10:30,5,15.84,15.84,15.7,15.78,1969
20140401|2014-03-05 11:00,5,15.8,15.9,15.75,15.9,3150
20140401|2014-03-05 11:30,5,15.86,15.9,15.8,15.84,1294
20140401|2014-03-05 12:00,5,15.8,15.85,15.7,15.81,1626
20140401|2014-03-05 12:30,5,15.8,15.85,15.75,15.75,1777
20140401|2014-03-05 13:00,5,15.79,15.85,15.73,15.85,1312
20140401|2014-03-05 13:30,5,15.8,15.85,15.75,15.82,1708
20140401|2014-03-05 14:00,5,15.8,15.85,15.7,15.7,1639
20140401|2014-03-05 14:30,5,15.7,15.75,15.6,15.62,4105
20140401|2014-03-05 15:00,5,15.62,15.7,15.55,15.55,8087
20140401|2014-03-05 15:30,6,15.6,15.62,15.59,15.62,705
20140401|2014-03-05 16:00,6,15.64,15.64,15.6,15.62,174
20140401|2014-03-06 02:00,6,15.6,15.6,15.49,15.52,139
20140401|2014-03-06 02:30,6,15.54,15.54,15.5,15.5,17
20140401|2014-03-06 03:00,6,15.5,15.5,15.5,15.5,11
20140401|2014-03-06 03:30,6,15.55,15.55,15.55,15.55,8
20140401|2014-03-06 04:00,6,15.55,15.55,15.55,15.55,2
20140401|2014-03-06 04:30,6,15.55,15.6,15.55,15.6,23
20140401|2014-03-06 05:00,6,15.55,15.6,15.53,15.55,31
20140401|2014-03-06 05:30,6,15.57,15.64,15.55,15.57,137
20140401|2014-03-06 06:00,6,15.59,15.6,15.56,15.58,30
20140401|2014-03-06 06:30,6,15.57,15.62,15.55,15.62,68
20140401|2014-03-06 07:00,6,15.59,15.63,15.56,15.58,120
20140401|2014-03-06 07:30,6,15.59,15.65,15.53,15.58,326
20140401|2014-03-06 08:00,6,15.58,15.6,15.54,15.59,390
20140401|2014-03-06 08:30,6,15.55,15.6,15.48,15.5,3185
20140401|2014-03-06 09:00,6,15.5,15.7,15.49,15.6,4134
20140401|2014-03-06 09:30,6,15.58,15.6,15.55,15.6,834
20140401|2014-03-06 10:00,6,15.57,15.65,15.52,15.57,1418
20140401|2014-03-06 10:30,6,15.57,15.65,15.52,15.57,971
20140401|2014-03-06 11:00,6,15.6,15.6,15.52,15.58,2249
20140401|2014-03-06 11:30,6,15.57,15.6,15.57,15.6,548
20140401|2014-03-06 12:00,6,15.57,15.65,15.57,15.65,939
20140401|2014-03-06 12:30,6,15.65,15.75,15.61,15.72,1536
20140401|2014-03-06 13:00,6,15.75,15.8,15.65,15.68,1488
20140401|2014-03-06 13:30,6,15.66,15.72,15.58,15.63,2936
20140401|2014-03-06 14:00,6,15.6,15.65,15.55,15.6,1172
20140401|2014-03-06 14:30,6,15.55,15.6,15.45,15.55,6337
20140401|2014-03-06 15:00,6,15.55,15.6,15.5,15.55,4050
20140401|2014-03-06 15:30,7,15.55,15.57,15.5,15.52,1134
20140401|2014-03-06 16:00,7,15.52,15.55,15.5,15.53,97
20140401|2014-03-07 02:00,7,15.53,15.55,15.5,15.5,96
20140401|2014-03-07 02:30,7,15.52,15.6,15.52,15.55,84
20140401|2014-03-07 03:00,7,15.55,15.62,15.53,15.6,327
20140401|2014-03-07 03:30,7,15.6,15.6,15.55,15.55,61
20140401|2014-03-07 04:00,7,15.6,15.6,15.6,15.6,7
20140401|2014-03-07 04:30,7,15.6,15.6,15.6,15.6,1
20140401|2014-03-07 05:00,7,15.6,15.6,15.55,15.55,28
20140401|2014-03-07 05:30,7,15.5,15.55,15.5,15.53,29
20140401|2014-03-07 06:00,7,15.53,15.58,15.53,15.57,71
20140401|2014-03-07 06:30,7,15.57,15.57,15.53,15.54,126
20140401|2014-03-07 07:00,7,15.54,15.56,15.5,15.52,127
20140401|2014-03-07 07:30,7,15.5,15.51,15.33,15.41,2162
20140401|2014-03-07 08:00,7,15.4,15.5,15.4,15.45,847
20140401|2014-03-07 08:30,7,15.45,15.7,15.43,15.6,5411
20140401|2014-03-07 09:00,7,15.62,15.69,15.45,15.57,6922
20140401|2014-03-07 09:30,7,15.58,15.67,15.5,15.65,4737
20140401|2014-03-07 10:00,7,15.67,15.8,15.65,15.74,5935
20140401|2014-03-07 10:30,7,15.7,15.79,15.65,15.65,3377
20140401|2014-03-07 11:00,7,15.68,15.75,15.6,15.6,864
20140401|2014-03-07 11:30,7,15.6,15.75,15.6,15.7,1442
20140401|2014-03-07 12:00,7,15.72,15.85,15.7,15.75,1237
20140401|2014-03-07 12:30,7,15.75,15.85,15.75,15.79,1276
20140401|2014-03-07 13:00,7,15.75,15.95,15.75,15.85,2437
20140401|2014-03-07 13:30,7,15.89,16,15.76,15.8,5603
20140401|2014-03-07 14:00,7,15.75,15.9,15.75,15.85,4281
20140401|2014-03-07 14:30,7,15.85,16,15.8,15.85,3582
20140401|2014-03-07 15:00,7,15.85,15.9,15.8,15.81,4104
20140401|2014-03-10 02:00,10,15.9,15.95,15.9,15.95,185
20140401|2014-03-10 02:30,10,15.95,15.95,15.95,15.95,16
20140401|2014-03-10 03:00,10,15.9,15.9,15.8,15.85,34
20140401|2014-03-10 03:30,10,15.85,15.85,15.83,15.84,26
20140401|2014-03-10 04:00,10,15.8,15.84,15.75,15.77,212
20140401|2014-03-10 04:30,10,15.8,15.8,15.78,15.79,20
20140401|2014-03-10 05:00,10,15.78,15.82,15.77,15.8,171
20140401|2014-03-10 05:30,10,15.77,15.82,15.77,15.82,24
20140401|2014-03-10 06:00,10,15.82,15.85,15.78,15.82,85
20140401|2014-03-10 06:30,10,15.85,15.89,15.8,15.85,191
20140401|2014-03-10 07:00,10,15.85,15.9,15.8,15.87,439
20140401|2014-03-10 07:30,10,15.85,15.91,15.84,15.9,320
20140401|2014-03-10 08:00,10,15.87,15.95,15.85,15.95,512
20140401|2014-03-10 08:30,10,15.9,16,15.83,15.96,5339
20140401|2014-03-10 09:00,10,15.98,16.18,15.95,16.07,6055
20140401|2014-03-10 09:30,10,16.1,16.3,16.08,16.14,5334
20140401|2014-03-10 10:00,10,16.1,16.25,16,16.03,3622
20140401|2014-03-10 10:30,10,16,16.17,16,16.14,2208
20140401|2014-03-10 11:00,10,16.13,16.19,16,16.05,1404
20140401|2014-03-10 11:30,10,16.07,16.13,15.95,15.98,2183
20140401|2014-03-10 12:00,10,15.95,16.05,15.9,16,1075
20140401|2014-03-10 12:30,10,16,16.15,16,16.07,1370
20140401|2014-03-10 13:00,10,16.05,16.15,15.95,16,1377
20140401|2014-03-10 13:30,10,15.95,16,15.95,15.95,1511
20140401|2014-03-10 14:00,10,15.95,16.1,15.95,16,2498
20140401|2014-03-10 14:30,10,15.97,16,15.75,15.83,3332
20140401|2014-03-10 15:00,10,15.8,15.9,15.73,15.85,7408
20140401|2014-03-10 15:30,11,15.9,15.93,15.88,15.91,739
20140401|2014-03-10 16:00,11,15.9,15.93,15.9,15.9,30
20140401|2014-03-11 02:00,11,15.95,15.95,15.9,15.9,31
20140401|2014-03-11 02:30,11,15.9,15.9,15.9,15.9,12
20140401|2014-03-11 03:00,11,15.85,15.9,15.85,15.9,29
20140401|2014-03-11 03:30,11,15.9,15.9,15.89,15.9,6
20140401|2014-03-11 04:00,11,15.9,15.9,15.9,15.9,5
20140401|2014-03-11 04:30,11,15.9,15.9,15.9,15.9,51
20140401|2014-03-11 05:00,11,15.9,15.95,15.9,15.94,38
20140401|2014-03-11 05:30,11,15.93,15.95,15.9,15.9,11
20140401|2014-03-11 06:00,11,15.9,15.9,15.88,15.9,21
20140401|2014-03-11 06:30,11,15.9,15.9,15.89,15.9,31
20140401|2014-03-11 07:00,11,15.88,15.91,15.88,15.88,75
20140401|2014-03-11 07:30,11,15.88,15.88,15.8,15.85,223
20140401|2014-03-11 08:00,11,15.8,15.88,15.77,15.81,706
20140401|2014-03-11 08:30,11,15.8,15.98,15.8,15.88,4296
20140401|2014-03-11 09:00,11,15.87,15.95,15.7,15.7,5342
20140401|2014-03-11 09:30,11,15.7,15.85,15.65,15.74,7378
20140401|2014-03-11 10:00,11,15.72,15.8,15.69,15.75,2479
20140401|2014-03-11 10:30,11,15.7,15.9,15.7,15.8,3277
20140401|2014-03-11 11:00,11,15.82,15.95,15.8,15.89,3399
20140401|2014-03-11 11:30,11,15.85,15.9,15.78,15.84,2348
20140401|2014-03-11 12:00,11,15.85,15.95,15.75,15.9,2787
20140401|2014-03-11 12:30,11,15.9,15.95,15.75,15.75,1600
20140401|2014-03-11 13:00,11,15.77,15.95,15.75,15.9,1861
20140401|2014-03-11 13:30,11,15.9,16.07,15.89,16.05,4678
20140401|2014-03-11 14:00,11,16.05,16.2,15.95,16.03,3951
20140401|2014-03-11 14:30,11,16.01,16.1,15.9,16.05,4594
20140401|2014-03-11 15:00,11,16.05,16.15,16,16.1,4644
20140401|2014-03-11 15:30,12,16.08,16.1,16.05,16.09,315
20140401|2014-03-11 16:00,12,16.05,16.1,16.05,16.05,30
20140401|2014-03-12 02:00,12,16.1,16.13,16,16.13,19
20140401|2014-03-12 02:30,12,16.1,16.1,16.06,16.1,106
20140401|2014-03-12 03:00,12,16.05,16.21,16.05,16.18,641
20140401|2014-03-12 03:30,12,16.2,16.21,16.19,16.2,23
20140401|2014-03-12 04:00,12,16.2,16.3,16.18,16.26,291
20140401|2014-03-12 04:30,12,16.2,16.25,16.2,16.25,54
20140401|2014-03-12 05:00,12,16.26,16.33,16.26,16.33,83
20140401|2014-03-12 05:30,12,16.31,16.35,16.28,16.34,268
20140401|2014-03-12 06:00,12,16.35,16.38,16.25,16.26,254
20140401|2014-03-12 06:30,12,16.25,16.3,16.22,16.27,250
20140401|2014-03-12 07:00,12,16.27,16.31,16.23,16.28,318
20140401|2014-03-12 07:30,12,16.3,16.38,16.28,16.3,539
20140401|2014-03-12 08:00,12,16.32,16.4,16.29,16.39,673
20140401|2014-03-12 08:30,12,16.35,16.5,16.23,16.3,9261
20140401|2014-03-12 09:00,12,16.3,16.33,16.15,16.23,4938
20140401|2014-03-12 09:30,12,16.2,16.25,16.05,16.05,3652
20140401|2014-03-12 10:00,12,16.1,16.15,15.95,16,3692
20140401|2014-03-12 10:30,12,16,16.15,15.95,16.1,4282
20140401|2014-03-12 11:00,12,16.13,16.15,16,16.05,2213
20140401|2014-03-12 11:30,12,16.08,16.15,16.03,16.06,1351
20140401|2014-03-12 12:00,12,16.06,16.15,16,16.11,1074
20140401|2014-03-12 12:30,12,16.1,16.15,16.05,16.05,849
20140401|2014-03-12 13:00,12,16.05,16.15,16,16.05,1267
20140401|2014-03-12 13:30,12,16.05,16.15,16.05,16.13,2064
20140401|2014-03-12 14:00,12,16.15,16.15,16.05,16.1,946
20140401|2014-03-12 14:30,12,16.1,16.15,16,16.05,3284
20140401|2014-03-12 15:00,12,16.05,16.1,15.9,15.95,9221
20140401|2014-03-12 15:30,13,15.9,16,15.9,15.93,698
20140401|2014-03-12 16:00,13,15.94,15.95,15.9,15.95,93
20140401|2014-03-13 02:00,13,15.9,15.95,15.85,15.85,66
20140401|2014-03-13 02:30,13,15.9,15.9,15.87,15.88,15
20140401|2014-03-13 03:00,13,15.9,15.91,15.86,15.9,109
20140401|2014-03-13 03:30,13,15.9,15.9,15.85,15.85,75
20140401|2014-03-13 04:00,13,15.9,15.9,15.85,15.87,26
20140401|2014-03-13 04:30,13,15.85,15.85,15.85,15.85,26
20140401|2014-03-13 05:00,13,15.88,15.88,15.85,15.85,20
20140401|2014-03-13 05:30,13,15.86,15.86,15.82,15.85,47
20140401|2014-03-13 06:00,13,15.9,15.9,15.83,15.83,103
20140401|2014-03-13 06:30,13,15.85,15.85,15.85,15.85,33
20140401|2014-03-13 07:00,13,15.88,15.9,15.85,15.88,25
20140401|2014-03-13 07:30,13,15.85,15.88,15.8,15.85,277
20140401|2014-03-13 08:00,13,15.8,15.85,15.8,15.83,399
20140401|2014-03-13 08:30,13,15.8,15.99,15.8,15.96,8409
20140401|2014-03-13 09:00,13,15.98,16.02,15.85,15.95,5139
20140401|2014-03-13 09:30,13,15.95,16.15,15.94,16.15,4859
20140401|2014-03-13 10:00,13,16.1,16.15,16,16.1,3080
20140401|2014-03-13 10:30,13,16.1,16.2,16.05,16.15,4068
20140401|2014-03-13 11:00,13,16.18,16.39,16.15,16.34,7385
20140401|2014-03-13 11:30,13,16.35,16.65,16.33,16.56,10395
20140401|2014-03-13 12:00,13,16.6,16.84,16.37,16.41,13067
20140401|2014-03-13 12:30,13,16.4,16.58,16.35,16.46,5144
20140401|2014-03-13 13:00,13,16.47,16.7,16.45,16.6,4316
20140401|2014-03-13 13:30,13,16.6,16.75,16.5,16.66,4617
20140401|2014-03-13 14:00,13,16.66,16.85,16.6,16.85,9026
20140401|2014-03-13 14:30,13,16.8,16.85,16.53,16.65,6644
20140401|2014-03-13 15:00,13,16.63,16.72,16.55,16.6,10170
20140401|2014-03-13 15:30,14,16.6,16.65,16.55,16.61,1497
20140401|2014-03-13 16:00,14,16.6,16.65,16.6,16.6,140
20140401|2014-03-14 02:00,14,16.65,16.65,16.6,16.6,53
20140401|2014-03-14 02:30,14,16.62,16.7,16.62,16.7,90
20140401|2014-03-14 03:00,14,16.68,16.71,16.65,16.66,168
20140401|2014-03-14 03:30,14,16.7,16.75,16.65,16.75,45
20140401|2014-03-14 04:00,14,16.7,16.7,16.65,16.7,50
20140401|2014-03-14 04:30,14,16.7,16.71,16.64,16.65,146
20140401|2014-03-14 05:00,14,16.66,16.67,16.6,16.65,180
20140401|2014-03-14 05:30,14,16.65,16.72,16.6,16.65,145
20140401|2014-03-14 06:00,14,16.65,16.75,16.62,16.72,172
20140401|2014-03-14 06:30,14,16.73,16.79,16.71,16.79,126
20140401|2014-03-14 07:00,14,16.75,16.95,16.74,16.88,1112
20140401|2014-03-14 07:30,14,16.9,16.95,16.75,16.83,1377
20140401|2014-03-14 08:00,14,16.83,16.95,16.8,16.93,1713
20140401|2014-03-14 08:30,14,16.9,16.95,16.62,16.91,9983
20140401|2014-03-14 09:00,14,16.91,16.93,16.68,16.9,9849
20140401|2014-03-14 09:30,14,16.88,17.15,16.83,17.12,5976
20140401|2014-03-14 10:00,14,17.1,17.35,17.07,17.12,9531
20140401|2014-03-14 10:30,14,17.15,17.19,16.65,16.75,10482
20140401|2014-03-14 11:00,14,16.75,16.95,16.67,16.95,6767
20140401|2014-03-14 11:30,14,16.95,17.1,16.76,16.8,7212
20140401|2014-03-14 12:00,14,16.78,17.05,16.7,16.9,7291
20140401|2014-03-14 12:30,14,16.93,17.03,16.85,16.98,3038
20140401|2014-03-14 13:00,14,16.99,17.05,16.9,17.05,4414
20140401|2014-03-14 13:30,14,17.05,17.25,17,17.24,5832
20140401|2014-03-14 14:00,14,17.25,17.25,17.05,17.2,6935
20140401|2014-03-14 14:30,14,17.18,17.2,16.95,17,8108
20140401|2014-03-14 15:00,14,16.95,17.15,16.95,17.1,7073
20140401|2014-03-17 02:00,17,17.1,17.3,17.1,17.12,313
20140401|2014-03-17 02:30,17,17.1,17.12,17.08,17.12,306
20140401|2014-03-17 03:00,17,17.15,17.15,16.91,16.92,210
20140401|2014-03-17 03:30,17,16.95,16.95,16.6,16.62,723
20140401|2014-03-17 04:00,17,16.62,16.7,16.55,16.65,244
20140401|2014-03-17 04:30,17,16.6,16.71,16.6,16.7,520
20140401|2014-03-17 05:00,17,16.7,16.72,16.6,16.65,112
20140401|2014-03-17 05:30,17,16.65,16.67,16.55,16.63,226
20140401|2014-03-17 06:00,17,16.6,16.75,16.6,16.7,302
20140401|2014-03-17 06:30,17,16.7,16.7,16.55,16.6,275
20140401|2014-03-17 07:00,17,16.61,16.67,16.55,16.63,496
20140401|2014-03-17 07:30,17,16.63,16.65,16.57,16.62,909
20140401|2014-03-17 08:00,17,16.65,16.66,16.5,16.53,1473
20140401|2014-03-17 08:30,17,16.55,16.55,16.15,16.27,13527
20140401|2014-03-17 09:00,17,16.27,16.35,16.17,16.3,9584
20140401|2014-03-17 09:30,17,16.34,16.4,16.25,16.35,6614
20140401|2014-03-17 10:00,17,16.3,16.35,16.2,16.3,4975
20140401|2014-03-17 10:30,17,16.35,16.46,16.25,16.3,5159
20140401|2014-03-17 11:00,17,16.25,16.35,16.25,16.3,2153
20140401|2014-03-17 11:30,17,16.29,16.35,16.25,16.25,1911
20140401|2014-03-17 12:00,17,16.25,16.4,16.25,16.3,2096
20140401|2014-03-17 12:30,17,16.35,16.35,16.25,16.25,1551
20140401|2014-03-17 13:00,17,16.25,16.35,16.22,16.24,1831
20140401|2014-03-17 13:30,17,16.24,16.3,16.2,16.2,2012
20140401|2014-03-17 14:00,17,16.2,16.3,16.2,16.27,3163
20140401|2014-03-17 14:30,17,16.25,16.35,16.2,16.25,5326
20140401|2014-03-17 15:00,17,16.25,16.25,16.1,16.1,8770
20140401|2014-03-17 15:30,18,16.14,16.2,16.1,16.2,970
20140401|2014-03-17 16:00,18,16.19,16.2,16.17,16.2,64
20140401|2014-03-18 02:00,18,16.2,16.25,16.2,16.25,178
20140401|2014-03-18 02:30,18,16.22,16.25,16.22,16.25,40
20140401|2014-03-18 03:00,18,16.21,16.3,16.21,16.3,42
20140401|2014-03-18 03:30,18,16.25,16.29,16.25,16.25,107
20140401|2014-03-18 04:00,18,16.25,16.33,16.23,16.33,326
20140401|2014-03-18 04:30,18,16.35,16.35,16.3,16.3,29
20140401|2014-03-18 05:00,18,16.3,16.33,16.3,16.33,15
20140401|2014-03-18 05:30,18,16.3,16.3,16.24,16.3,220
20140401|2014-03-18 06:00,18,16.29,16.38,16.27,16.3,372
20140401|2014-03-18 06:30,18,16.28,16.28,15.95,15.95,1257
20140401|2014-03-18 07:00,18,15.95,16.05,15.94,15.99,1001
20140401|2014-03-18 07:30,18,16,16.02,15.9,16,1017
20140401|2014-03-18 08:00,18,15.96,16.02,15.8,15.84,3753
20140401|2014-03-18 08:30,18,15.8,15.95,15.8,15.85,11166
20140401|2014-03-18 09:00,18,15.85,15.9,15.75,15.75,5152
20140401|2014-03-18 09:30,18,15.75,15.9,15.7,15.87,7450
20140401|2014-03-18 10:00,18,15.87,15.87,15.65,15.72,5786
20140401|2014-03-18 10:30,18,15.7,15.85,15.65,15.7,7664
20140401|2014-03-18 11:00,18,15.75,15.85,15.65,15.8,5141
20140401|2014-03-18 11:30,18,15.78,15.85,15.75,15.75,2513
20140401|2014-03-18 12:00,18,15.79,15.85,15.7,15.74,3865
20140401|2014-03-18 12:30,18,15.74,15.8,15.7,15.72,2666
20140401|2014-03-18 13:00,18,15.75,15.75,15.65,15.65,1493
20140401|2014-03-18 13:30,18,15.65,15.7,15.55,15.63,5909
20140401|2014-03-18 14:00,18,15.63,15.7,15.58,15.65,5834
20140401|2014-03-18 14:30,18,15.6,15.7,15.55,15.6,6467
20140401|2014-03-18 15:00,18,15.55,15.6,15.5,15.55,7084
20140401|2014-03-18 15:30,19,15.6,15.6,15.55,15.6,1006
20140401|2014-03-18 16:00,19,15.6,15.65,15.6,15.6,421
20140401|2014-03-19 02:00,19,15.55,15.65,15.55,15.6,48
20140401|2014-03-19 02:30,19,15.65,15.71,15.65,15.7,52
20140401|2014-03-19 03:00,19,15.7,15.77,15.66,15.7,286
20140401|2014-03-19 03:30,19,15.65,15.7,15.65,15.65,97
20140401|2014-03-19 04:00,19,15.65,15.65,15.55,15.58,181
20140401|2014-03-19 04:30,19,15.58,15.6,15.58,15.6,3
20140401|2014-03-19 05:00,19,15.6,15.6,15.6,15.6,3
20140401|2014-03-19 05:30,19,15.6,15.6,15.58,15.58,29
20140401|2014-03-19 06:00,19,15.6,15.6,15.6,15.6,1
20140401|2014-03-19 06:30,19,15.6,15.6,15.55,15.57,21
20140401|2014-03-19 07:00,19,15.58,15.6,15.57,15.57,29
20140401|2014-03-19 07:30,19,15.59,15.6,15.55,15.55,307
20140401|2014-03-19 08:00,19,15.6,15.65,15.55,15.64,481
20140401|2014-03-19 08:30,19,15.65,15.75,15.55,15.58,7357
20140401|2014-03-19 09:00,19,15.55,15.65,15.5,15.55,4122
20140401|2014-03-19 09:30,19,15.55,15.7,15.55,15.64,3726
20140401|2014-03-19 10:00,19,15.65,15.65,15.5,15.55,2330
20140401|2014-03-19 10:30,19,15.55,15.65,15.55,15.57,1555
20140401|2014-03-19 11:00,19,15.57,15.6,15.5,15.55,2842
20140401|2014-03-19 11:30,19,15.55,15.6,15.5,15.5,831
20140401|2014-03-19 12:00,19,15.55,15.55,15.4,15.49,4090
20140401|2014-03-19 12:30,19,15.45,15.55,15.45,15.45,1800
20140401|2014-03-19 13:00,19,15.5,15.75,15.44,15.5,16531
20140401|2014-03-19 13:30,19,15.5,15.75,15.47,15.65,9772
20140401|2014-03-19 14:00,19,15.65,16.45,15.6,16.1,26770
20140401|2014-03-19 14:30,19,16.1,16.15,15.78,15.9,10776
20140401|2014-03-19 15:00,19,15.9,16,15.85,15.95,4898
20140401|2014-03-19 15:30,20,15.95,16,15.9,15.98,585
20140401|2014-03-19 16:00,20,15.98,16,15.93,15.95,129
20140401|2014-03-20 02:00,20,16.04,16.1,16,16.1,98
20140401|2014-03-20 02:30,20,16.05,16.05,16.05,16.05,98
20140401|2014-03-20 03:00,20,16,16,15.89,15.9,383
20140401|2014-03-20 03:30,20,15.85,15.92,15.85,15.9,94
20140401|2014-03-20 04:00,20,15.95,15.95,15.9,15.9,57
20140401|2014-03-20 04:30,20,15.9,15.9,15.89,15.89,30
20140401|2014-03-20 05:00,20,15.9,16.02,15.89,16,165
20140401|2014-03-20 05:30,20,16.04,16.15,16,16.05,335
20140401|2014-03-20 06:00,20,16.08,16.1,16.05,16.05,138
20140401|2014-03-20 06:30,20,16.05,16.05,16,16,93
20140401|2014-03-20 07:00,20,16,16.04,15.95,16,88
20140401|2014-03-20 07:30,20,16,16.05,16,16,256
20140401|2014-03-20 08:00,20,16.05,16.13,16,16.01,906
20140401|2014-03-20 08:30,20,16.01,16.14,15.85,16.03,7195
20140401|2014-03-20 09:00,20,16,16.1,15.7,15.8,7415
20140401|2014-03-20 09:30,20,15.8,15.92,15.75,15.89,3850
20140401|2014-03-20 10:00,20,15.85,16,15.85,15.9,4952
20140401|2014-03-20 10:30,20,15.85,15.96,15.85,15.9,3428
20140401|2014-03-20 11:00,20,15.9,15.97,15.79,15.8,3267
20140401|2014-03-20 11:30,20,15.8,15.85,15.7,15.77,3009
20140401|2014-03-20 12:00,20,15.77,15.85,15.7,15.8,4242
20140401|2014-03-20 12:30,20,15.8,15.87,15.75,15.8,1841
20140401|2014-03-20 13:00,20,15.78,15.85,15.75,15.78,1173
20140401|2014-03-20 13:30,20,15.75,15.86,15.75,15.86,1377
20140401|2014-03-20 14:00,20,15.86,15.93,15.85,15.9,2974
20140401|2014-03-20 14:30,20,15.9,15.95,15.8,15.82,4044
20140401|2014-03-20 15:00,20,15.83,15.85,15.65,15.75,5472
20140401|2014-03-20 15:30,21,15.75,15.78,15.73,15.78,483
20140401|2014-03-20 16:00,21,15.78,15.8,15.78,15.8,15
20140401|2014-03-21 02:00,21,15.8,15.8,15.8,15.8,74
20140401|2014-03-21 03:00,21,15.8,15.8,15.75,15.78,48
20140401|2014-03-21 03:30,21,15.8,15.8,15.7,15.7,269
20140401|2014-03-21 04:00,21,15.75,15.75,15.75,15.75,18
20140401|2014-03-21 04:30,21,15.75,15.75,15.73,15.73,16
20140401|2014-03-21 05:00,21,15.73,15.73,15.73,15.73,2
20140401|2014-03-21 05:30,21,15.75,15.75,15.7,15.75,122
20140401|2014-03-21 06:00,21,15.7,15.7,15.7,15.7,1
20140401|2014-03-21 06:30,21,15.7,15.7,15.69,15.7,224
20140401|2014-03-21 07:00,21,15.7,15.75,15.7,15.71,163
20140401|2014-03-21 07:30,21,15.72,15.75,15.6,15.65,1210
20140401|2014-03-21 08:00,21,15.65,15.68,15.52,15.55,1824
20140401|2014-03-21 08:30,21,15.6,15.7,15.5,15.66,9773
20140401|2014-03-21 09:00,21,15.67,15.8,15.63,15.7,7363
20140401|2014-03-21 09:30,21,15.7,15.77,15.55,15.62,7251
20140401|2014-03-21 10:00,21,15.6,15.65,15.55,15.58,4316
20140401|2014-03-21 10:30,21,15.55,15.65,15.55,15.61,2597
20140401|2014-03-21 11:00,21,15.6,15.65,15.55,15.55,1728
20140401|2014-03-21 11:30,21,15.57,15.65,15.55,15.65,3037
20140401|2014-03-21 12:00,21,15.65,15.8,15.6,15.74,6922
20140401|2014-03-21 12:30,21,15.75,15.8,15.69,15.8,2804
20140401|2014-03-21 13:00,21,15.8,15.9,15.7,15.9,4816
20140401|2014-03-21 13:30,21,15.9,15.93,15.75,15.8,4861
20140401|2014-03-21 14:00,21,15.8,15.95,15.78,15.86,7359
20140401|2014-03-21 14:30,21,15.85,16,15.83,15.9,8316
20140401|2014-03-21 15:00,21,15.95,16,15.9,15.95,3294
20140401|2014-03-24 02:00,24,15.9,15.9,15.74,15.75,376
20140401|2014-03-24 02:30,24,15.8,15.8,15.64,15.71,677
20140401|2014-03-24 03:00,24,15.7,15.7,15.65,15.7,197
20140401|2014-03-24 03:30,24,15.7,15.76,15.7,15.75,129
20140401|2014-03-24 04:00,24,15.75,15.8,15.7,15.8,148
20140401|2014-03-24 04:30,24,15.8,15.85,15.8,15.82,8
20140401|2014-03-24 05:00,24,15.85,15.85,15.8,15.8,118
20140401|2014-03-24 05:30,24,15.75,15.8,15.75,15.8,24
20140401|2014-03-24 06:00,24,15.82,15.82,15.78,15.78,16
20140401|2014-03-24 06:30,24,15.8,15.83,15.75,15.78,88
20140401|2014-03-24 07:00,24,15.8,15.84,15.8,15.8,80
20140401|2014-03-24 07:30,24,15.8,15.8,15.75,15.78,182
20140401|2014-03-24 08:00,24,15.8,15.88,15.75,15.84,767
20140401|2014-03-24 08:30,24,15.85,15.98,15.74,15.85,7619
20140401|2014-03-24 09:00,24,15.9,16.12,15.89,16.09,7633
20140401|2014-03-24 09:30,24,16.1,16.23,16.02,16.15,5090
20140401|2014-03-24 10:00,24,16.18,16.38,16.1,16.2,10206
20140401|2014-03-24 10:30,24,16.2,16.3,16.15,16.25,4186
20140401|2014-03-24 11:00,24,16.25,16.3,16.1,16.25,5642
20140401|2014-03-24 11:30,24,16.25,16.4,16.23,16.25,2950
20140401|2014-03-24 12:00,24,16.25,16.25,16.15,16.19,1849
20140401|2014-03-24 12:30,24,16.15,16.17,16.05,16.1,3421
20140401|2014-03-24 13:00,24,16.09,16.2,16.04,16.08,4438
20140401|2014-03-24 13:30,24,16.05,16.15,16,16.05,3295
20140401|2014-03-24 14:00,24,16.05,16.14,15.93,15.95,4461
20140401|2014-03-24 14:30,24,15.95,16,15.85,15.95,4827
20140401|2014-03-24 15:00,24,15.95,15.98,15.9,15.9,3214
20140401|2014-03-24 15:30,25,15.9,15.95,15.9,15.9,443
20140401|2014-03-24 16:00,25,15.9,15.95,15.9,15.93,3
20140401|2014-03-25 02:00,25,15.9,15.9,15.87,15.9,32
20140401|2014-03-25 02:30,25,15.95,15.95,15.95,15.95,13
20140401|2014-03-25 03:00,25,15.95,15.98,15.85,15.95,184
20140401|2014-03-25 03:30,25,15.95,15.98,15.9,15.98,157
20140401|2014-03-25 04:00,25,15.95,15.95,15.9,15.9,30
20140401|2014-03-25 04:30,25,15.9,15.9,15.8,15.85,79
20140401|2014-03-25 05:30,25,15.85,15.87,15.83,15.83,45
20140401|2014-03-25 06:00,25,15.8,15.85,15.8,15.82,87
20140401|2014-03-25 06:30,25,15.83,15.85,15.75,15.76,209
20140401|2014-03-25 07:00,25,15.77,15.8,15.75,15.77,144
20140401|2014-03-25 07:30,25,15.75,15.78,15.7,15.7,224
20140401|2014-03-25 08:00,25,15.7,15.75,15.68,15.7,447
20140401|2014-03-25 08:30,25,15.75,15.8,15.65,15.72,9658
20140401|2014-03-25 09:00,25,15.7,15.83,15.65,15.65,9630
20140401|2014-03-25 09:30,25,15.65,15.9,15.65,15.88,6237
20140401|2014-03-25 10:00,25,15.9,15.9,15.75,15.82,3572
20140401|2014-03-25 10:30,25,15.8,16,15.79,15.92,5611
20140401|2014-03-25 11:00,25,15.95,16.02,15.84,15.99,4046
20140401|2014-03-25 11:30,25,16,16.02,15.84,15.85,4070
20140401|2014-03-25 12:00,25,15.87,15.92,15.75,15.78,1962
20140401|2014-03-25 12:30,25,15.75,15.8,15.7,15.75,2141
20140401|2014-03-25 13:00,25,15.75,15.85,15.75,15.8,1753
20140401|2014-03-25 13:30,25,15.8,15.87,15.75,15.85,1830
20140401|2014-03-25 14:00,25,15.85,15.9,15.75,15.83,3012
20140401|2014-03-25 14:30,25,15.8,15.84,15.7,15.72,3503
20140401|2014-03-25 15:00,25,15.72,15.75,15.6,15.65,5092
20140401|2014-03-25 15:30,26,15.69,15.7,15.65,15.65,178
20140401|2014-03-25 16:00,26,15.65,15.69,15.65,15.65,109
20140401|2014-03-26 02:00,26,15.65,15.65,15.6,15.62,147
20140401|2014-03-26 02:30,26,15.6,15.65,15.6,15.6,24
20140401|2014-03-26 03:00,26,15.65,15.65,15.65,15.65,117
20140401|2014-03-26 03:30,26,15.63,15.63,15.55,15.59,208
20140401|2014-03-26 04:00,26,15.57,15.6,15.5,15.5,118
20140401|2014-03-26 04:30,26,15.5,15.51,15.5,15.5,12
20140401|2014-03-26 05:00,26,15.55,15.55,15.55,15.55,2
20140401|2014-03-26 05:30,26,15.54,15.55,15.52,15.52,10
20140401|2014-03-26 06:00,26,15.53,15.53,15.51,15.52,23
20140401|2014-03-26 06:30,26,15.53,15.58,15.5,15.5,385
20140401|2014-03-26 07:00,26,15.5,15.55,15.5,15.53,254
20140401|2014-03-26 07:30,26,15.55,15.55,15.5,15.55,449
20140401|2014-03-26 08:00,26,15.5,15.55,15.5,15.55,257
20140401|2014-03-26 08:30,26,15.5,15.65,15.5,15.6,8504
20140401|2014-03-26 09:00,26,15.65,15.7,15.5,15.57,5989
20140401|2014-03-26 09:30,26,15.6,15.65,15.5,15.63,2736
20140401|2014-03-26 10:00,26,15.65,15.65,15.55,15.57,2477
20140401|2014-03-26 10:30,26,15.6,15.73,15.55,15.6,5269
20140401|2014-03-26 11:00,26,15.6,15.68,15.55,15.62,2573
20140401|2014-03-26 11:30,26,15.6,15.62,15.55,15.55,946
20140401|2014-03-26 12:00,26,15.55,15.75,15.55,15.75,3064
20140401|2014-03-26 12:30,26,15.75,15.93,15.73,15.85,9964
20140401|2014-03-26 13:00,26,15.85,15.93,15.75,15.84,4276
20140401|2014-03-26 13:30,26,15.85,15.87,15.73,15.75,2834
20140401|2014-03-26 14:00,26,15.75,15.9,15.73,15.85,2079
20140401|2014-03-26 14:30,26,15.85,16.03,15.75,16.01,6424
20140401|2014-03-26 15:00,26,16.05,16.2,16,16.05,12181
20140401|2014-03-26 15:30,27,16.05,16.05,16,16.03,409
20140401|2014-03-26 16:00,27,16,16.05,16,16,494
20140401|2014-03-27 02:00,27,16.05,16.05,15.95,15.95,30
20140401|2014-03-27 02:30,27,15.95,15.95,15.95,15.95,4
20140401|2014-03-27 03:00,27,16,16.05,15.95,16.05,104
20140401|2014-03-27 03:30,27,16.05,16.07,16,16,80
20140401|2014-03-27 04:00,27,16,16,15.95,15.95,15
20140401|2014-03-27 04:30,27,15.97,15.97,15.92,15.92,81
20140401|2014-03-27 05:00,27,15.92,15.95,15.92,15.95,31
20140401|2014-03-27 05:30,27,15.95,15.97,15.93,15.93,19
20140401|2014-03-27 06:00,27,15.9,15.92,15.88,15.92,202
20140401|2014-03-27 06:30,27,15.9,15.9,15.85,15.9,147
20140401|2014-03-27 07:00,27,15.9,15.96,15.9,15.94,276
20140401|2014-03-27 07:30,27,15.94,16.1,15.94,16.02,1035
20140401|2014-03-27 08:00,27,16,16.05,15.95,15.95,341
20140401|2014-03-27 08:30,27,15.95,16.2,15.9,15.95,11765
20140401|2014-03-27 09:00,27,15.95,16.03,15.75,15.85,8190
20140401|2014-03-27 09:30,27,15.89,16.05,15.85,15.95,5639
20140401|2014-03-27 10:00,27,15.95,16.1,15.92,16,5214
20140401|2014-03-27 10:30,27,16,16.19,16,16,7640
20140401|2014-03-27 11:00,27,16.02,16.15,15.9,15.95,3551
20140401|2014-03-27 11:30,27,15.9,16.02,15.88,15.95,3582
20140401|2014-03-27 12:00,27,15.95,16,15.88,15.94,1985
20140401|2014-03-27 12:30,27,15.9,16.05,15.9,16,3254
20140401|2014-03-27 13:00,27,16,16.08,15.94,15.94,3375
20140401|2014-03-27 13:30,27,15.95,16.02,15.9,15.99,3649
20140401|2014-03-27 14:00,27,16,16.08,15.95,16,2557
20140401|2014-03-27 14:30,27,15.98,16,15.75,15.8,4966
20140401|2014-03-27 15:00,27,15.8,15.85,15.7,15.7,4391
20140401|2014-03-27 15:30,28,15.7,15.75,15.68,15.7,923
20140401|2014-03-27 16:00,28,15.7,15.71,15.65,15.65,343
20140401|2014-03-28 02:00,28,15.66,15.7,15.65,15.7,72
20140401|2014-03-28 02:30,28,15.66,15.66,15.65,15.65,37
20140401|2014-03-28 03:00,28,15.65,15.66,15.62,15.65,37
20140401|2014-03-28 03:30,28,15.61,15.65,15.6,15.6,99
20140401|2014-03-28 04:00,28,15.6,15.6,15.6,15.6,3
20140401|2014-03-28 04:30,28,15.56,15.6,15.55,15.6,34
20140401|2014-03-28 05:00,28,15.6,15.6,15.55,15.57,36
20140401|2014-03-28 05:30,28,15.55,15.6,15.55,15.6,140
20140401|2014-03-28 06:00,28,15.6,15.65,15.55,15.6,161
20140401|2014-03-28 06:30,28,15.57,15.6,15.56,15.6,125
20140401|2014-03-28 07:00,28,15.57,15.64,15.55,15.6,265
20140401|2014-03-28 07:30,28,15.6,15.66,15.6,15.65,292
20140401|2014-03-28 08:00,28,15.63,15.7,15.6,15.65,300
20140401|2014-03-28 08:30,28,15.65,15.7,15.53,15.55,11777
20140401|2014-03-28 09:00,28,15.55,15.6,15.5,15.54,9800
20140401|2014-03-28 09:30,28,15.54,15.6,15.45,15.5,4266
20140401|2014-03-28 10:00,28,15.45,15.56,15.45,15.53,2771
20140401|2014-03-28 10:30,28,15.5,15.65,15.5,15.6,2292
20140401|2014-03-28 11:00,28,15.6,15.7,15.55,15.65,2587
20140401|2014-03-28 11:30,28,15.65,15.7,15.55,15.6,2051
20140401|2014-03-28 12:00,28,15.6,15.73,15.6,15.65,2065
20140401|2014-03-28 12:30,28,15.68,15.7,15.6,15.69,1575
20140401|2014-03-28 13:00,28,15.68,15.85,15.65,15.7,4522
20140401|2014-03-28 13:30,28,15.75,15.81,15.7,15.7,5343
20140401|2014-03-28 14:00,28,15.75,15.75,15.65,15.7,1940
20140401|2014-03-28 14:30,28,15.69,15.72,15.55,15.57,3118
20140401|2014-03-28 15:00,28,15.55,15.65,15.5,15.55,5862
20140401|2014-03-31 02:00,31,15.5,15.5,15.4,15.45,289
20140401|2014-03-31 02:30,31,15.45,15.45,15.4,15.4,16
20140401|2014-03-31 03:00,31,15.45,15.45,15.45,15.45,76
20140401|2014-03-31 03:30,31,15.5,15.5,15.4,15.4,97
20140401|2014-03-31 04:00,31,15.4,15.45,15.35,15.45,255
20140401|2014-03-31 04:30,31,15.45,15.45,15.4,15.4,19
20140401|2014-03-31 05:00,31,15.41,15.46,15.39,15.44,161
20140401|2014-03-31 05:30,31,15.45,15.5,15.45,15.5,13
20140401|2014-03-31 06:00,31,15.45,15.45,15.43,15.45,58
20140401|2014-03-31 06:30,31,15.4,15.45,15.4,15.41,65
20140401|2014-03-31 07:00,31,15.43,15.45,15.4,15.43,131
20140401|2014-03-31 07:30,31,15.4,15.42,15.35,15.39,824
20140401|2014-03-31 08:00,31,15.35,15.41,15.35,15.4,488
20140401|2014-03-31 08:30,31,15.4,15.45,15.3,15.32,6226
20140401|2014-03-31 09:00,31,15.3,15.4,15.3,15.34,2709
20140401|2014-03-31 09:30,31,15.31,15.35,15.23,15.27,3732
20140401|2014-03-31 10:00,31,15.25,15.4,15.25,15.35,3545
20140401|2014-03-31 10:30,31,15.35,15.4,15.29,15.3,4452
20140401|2014-03-31 11:00,31,15.35,15.35,15.2,15.2,2158
20140401|2014-03-31 11:30,31,15.2,15.25,15.19,15.22,3183
20140401|2014-03-31 12:00,31,15.2,15.25,15.15,15.15,1562
20140401|2014-03-31 12:30,31,15.15,15.27,15.15,15.25,3891
20140401|2014-03-31 13:00,31,15.25,15.25,15.15,15.17,1248
20140401|2014-03-31 13:30,31,15.17,15.2,15.05,15.1,2132
20140401|2014-03-31 14:00,31,15.1,15.15,15.05,15.09,3948
20140401|2014-03-31 14:30,31,15.07,15.15,15,15.05,5065
20140401|2014-03-31 15:00,31,15.05,15.15,15.05,15.15,3347
20140401|2014-03-31 15:30,1,15.1,15.1,15.05,15.1,1088
20140401|2014-03-31 16:00,1,15.07,15.1,15.05,15.05,57
20140401|2014-04-01 02:00,1,15.05,15.1,15.05,15.1,25
20140401|2014-04-01 02:30,1,15.05,15.08,15.05,15.05,26
20140401|2014-04-01 03:00,1,15.02,15.05,15.02,15.05,16
20140401|2014-04-01 03:30,1,15.05,15.05,15.05,15.05,2
20140401|2014-04-01 04:30,1,15.1,15.1,15.1,15.1,2
20140401|2014-04-01 05:00,1,15.1,15.1,15.05,15.05,13
20140401|2014-04-01 05:30,1,15.05,15.05,15,15,39
20140401|2014-04-01 06:00,1,15.02,15.03,15.02,15.02,4
20140401|2014-04-01 06:30,1,15,15.02,14.99,15.02,186
20140401|2014-04-01 07:00,1,15.02,15.02,15,15,185
20140401|2014-04-01 07:30,1,15,15.05,14.95,15,251
20140401|2014-04-01 08:00,1,15,15,14.95,15,373
20140401|2014-04-01 08:30,1,14.95,15,14.8,14.83,5523
20140401|2014-04-01 09:00,1,14.8,14.85,14.75,14.8,3690
20140401|2014-04-01 09:30,1,14.75,14.9,14.75,14.8,3016
20140401|2014-04-01 10:00,1,14.8,14.86,14.8,14.85,2150
20140401|2014-04-01 10:30,1,14.85,14.9,14.78,14.89,2953
20140401|2014-04-01 11:00,1,14.9,14.9,14.8,14.8,1048
20140401|2014-04-01 11:30,1,14.8,14.85,14.75,14.81,1950
20140401|2014-04-01 12:00,1,14.85,14.85,14.8,14.85,417
20140401|2014-04-01 12:30,1,14.8,14.85,14.75,14.8,1012
20140401|2014-04-01 13:00,1,14.8,14.8,14.65,14.65,4586
20140401|2014-04-01 13:30,1,14.7,14.7,14.6,14.64,3142
20140401|2014-04-01 14:00,1,14.65,14.65,14.5,14.55,3351
20140401|2014-04-01 14:30,1,14.58,14.6,14.4,14.44,6421
20140401|2014-04-01 15:00,1,14.45,14.5,14.4,14.45,6870
20140401|2014-04-01 15:30,2,14.5,14.5,14.4,14.5,848
20140401|2014-04-01 16:00,2,14.49,14.5,14.49,14.5,22
20140401|2014-04-02 02:00,2,14.5,14.5,14.45,14.5,193
20140401|2014-04-02 02:30,2,14.47,14.5,14.47,14.5,109
20140401|2014-04-02 03:00,2,14.47,14.5,14.45,14.45,331
20140401|2014-04-02 03:30,2,14.45,14.45,14.43,14.45,79
20140401|2014-04-02 04:00,2,14.45,14.5,14.45,14.5,3
20140401|2014-04-02 04:30,2,14.45,14.49,14.45,14.49,69
20140401|2014-04-02 05:00,2,14.45,14.5,14.45,14.49,48
20140401|2014-04-02 05:30,2,14.5,14.5,14.48,14.48,33
20140401|2014-04-02 06:00,2,14.48,14.5,14.47,14.5,40
20140401|2014-04-02 06:30,2,14.5,14.57,14.48,14.57,445
20140401|2014-04-02 07:00,2,14.55,14.55,14.5,14.5,534
20140401|2014-04-02 07:30,2,14.5,14.55,14.49,14.49,313
20140401|2014-04-02 08:00,2,14.45,14.55,14.45,14.5,487
20140401|2014-04-02 08:30,2,14.45,14.6,14.45,14.54,4772
20140401|2014-04-02 09:00,2,14.55,14.55,14.4,14.44,5053
20140401|2014-04-02 09:30,2,14.45,14.47,14.4,14.4,2687
20140401|2014-04-02 10:00,2,14.45,14.5,14.4,14.5,1335
20140401|2014-04-02 10:30,2,14.5,14.55,14.45,14.5,2847
20140401|2014-04-02 11:00,2,14.49,14.55,14.45,14.52,1352
20140401|2014-04-02 11:30,2,14.55,14.6,14.5,14.55,3726
20140401|2014-04-02 12:00,2,14.55,14.65,14.54,14.62,1564
20140401|2014-04-02 12:30,2,14.65,14.73,14.6,14.68,3592
20140401|2014-04-02 13:00,2,14.68,14.73,14.6,14.7,1451
20140401|2014-04-02 13:30,2,14.7,14.75,14.64,14.65,1636
20140401|2014-04-02 14:00,2,14.6,14.65,14.54,14.54,1005
20140401|2014-04-02 14:30,2,14.55,14.6,14.5,14.6,5006
20140401|2014-04-02 15:00,2,14.6,14.6,14.55,14.58,2669
20140401|2014-04-02 15:30,3,14.59,14.6,14.55,14.55,139
20140401|2014-04-02 16:00,3,14.6,14.6,14.55,14.6,56
20140401|2014-04-03 02:00,3,14.6,14.6,14.55,14.6,4
20140401|2014-04-03 02:30,3,14.6,14.6,14.6,14.6,1
20140401|2014-04-03 03:00,3,14.55,14.55,14.53,14.53,78
20140401|2014-04-03 03:30,3,14.55,14.6,14.55,14.55,18
20140401|2014-04-03 04:00,3,14.6,14.6,14.6,14.6,1
20140401|2014-04-03 05:00,3,14.55,14.57,14.55,14.57,27
20140401|2014-04-03 05:30,3,14.55,14.57,14.53,14.57,125
20140401|2014-04-03 06:00,3,14.6,14.6,14.56,14.6,10
20140401|2014-04-03 06:30,3,14.59,14.6,14.57,14.6,15
20140401|2014-04-03 07:00,3,14.6,14.65,14.55,14.6,299
20140401|2014-04-03 07:30,3,14.6,14.65,14.5,14.6,543
20140401|2014-04-03 08:00,3,14.6,14.6,14.53,14.55,118
20140401|2014-04-03 08:30,3,14.55,14.62,14.5,14.57,3566
20140401|2014-04-03 09:00,3,14.55,14.67,14.5,14.64,4283
20140401|2014-04-03 09:30,3,14.65,14.7,14.58,14.58,3361
20140401|2014-04-03 10:00,3,14.6,14.65,14.55,14.6,1976
20140401|2014-04-03 10:30,3,14.65,14.7,14.55,14.6,2023
20140401|2014-04-03 11:00,3,14.61,14.65,14.55,14.6,1434
20140401|2014-04-03 11:30,3,14.6,14.7,14.6,14.69,971
20140401|2014-04-03 12:00,3,14.7,14.72,14.65,14.65,2188
20140401|2014-04-03 12:30,3,14.68,14.7,14.55,14.63,1096
20140401|2014-04-03 13:00,3,14.6,14.7,14.6,14.68,501
20140401|2014-04-03 13:30,3,14.68,14.75,14.65,14.65,3241
20140401|2014-04-03 14:00,3,14.65,14.68,14.55,14.55,1500
20140401|2014-04-03 14:30,3,14.55,14.6,14.5,14.57,2766
20140401|2014-04-03 15:00,3,14.57,14.6,14.4,14.45,6413
20140401|2014-04-03 15:30,4,14.45,14.45,14.4,14.43,286
20140401|2014-04-03 16:00,4,14.43,14.45,14.4,14.4,84
20140401|2014-04-04 02:00,4,14.4,14.5,14.4,14.5,108
20140401|2014-04-04 02:30,4,14.5,14.5,14.45,14.5,35
20140401|2014-04-04 03:00,4,14.4,14.5,14.4,14.49,49
20140401|2014-04-04 03:30,4,14.45,14.45,14.44,14.45,55
20140401|2014-04-04 04:00,4,14.5,14.5,14.45,14.45,6
20140401|2014-04-04 04:30,4,14.45,14.5,14.4,14.45,17
20140401|2014-04-04 05:30,4,14.4,14.4,14.4,14.4,1
20140401|2014-04-04 06:00,4,14.45,14.45,14.4,14.43,33
20140401|2014-04-04 06:30,4,14.43,14.45,14.4,14.43,84
20140401|2014-04-04 07:00,4,14.42,14.45,14.39,14.45,637
20140401|2014-04-04 07:30,4,14.45,14.45,14.2,14.3,2704
20140401|2014-04-04 08:00,4,14.26,14.3,14.19,14.25,1133
20140401|2014-04-04 08:30,4,14.25,14.5,14.2,14.4,6215
20140401|2014-04-04 09:00,4,14.4,14.45,14.25,14.4,6018
20140401|2014-04-04 09:30,4,14.35,14.42,14.3,14.4,4286
20140401|2014-04-04 10:00,4,14.4,14.7,14.35,14.62,6735
20140401|2014-04-04 10:30,4,14.6,14.82,14.5,14.7,7807
20140401|2014-04-04 11:00,4,14.7,14.97,14.7,14.8,6628
20140401|2014-04-04 11:30,4,14.8,14.98,14.7,14.94,4401
20140401|2014-04-04 12:00,4,14.95,14.96,14.7,14.8,3882
20140401|2014-04-04 12:30,4,14.8,14.95,14.77,14.95,4973
20140401|2014-04-04 13:00,4,14.9,14.99,14.82,14.95,5159
20140401|2014-04-04 13:30,4,14.95,15.2,14.91,15.03,8294
20140401|2014-04-04 14:00,4,15.03,15.18,14.93,14.98,5307
20140401|2014-04-04 14:30,4,14.95,15.05,14.85,14.94,3296
20140401|2014-04-04 15:00,4,14.95,14.95,14.8,14.85,3405
20140401|2014-04-07 02:00,7,14.95,15.1,14.9,15.05,361
20140401|2014-04-07 02:30,7,15.05,15.16,15.05,15.15,231
20140401|2014-04-07 03:00,7,15.15,15.2,15.1,15.1,92
20140401|2014-04-07 03:30,7,15.1,15.2,15.1,15.2,35
20140401|2014-04-07 04:00,7,15.15,15.15,15.1,15.1,51
20140401|2014-04-07 04:30,7,15.1,15.15,15.1,15.15,5
20140401|2014-04-07 05:00,7,15.1,15.15,15.08,15.13,76
20140401|2014-04-07 05:30,7,15.1,15.15,15.1,15.1,16
20140401|2014-04-07 06:00,7,15.1,15.25,15.1,15.2,363
20140401|2014-04-07 06:30,7,15.2,15.21,15.15,15.16,137
20140401|2014-04-07 07:00,7,15.16,15.16,15.1,15.1,114
20140401|2014-04-07 07:30,7,15.1,15.13,15,15.05,1349
20140401|2014-04-07 08:00,7,15.05,15.12,15.05,15.12,292
20140401|2014-04-07 08:30,7,15.1,15.4,15,15.15,9022
20140401|2014-04-07 09:00,7,15.15,15.3,15,15.3,6639
20140401|2014-04-07 09:30,7,15.25,15.45,15.2,15.42,6833
20140401|2014-04-07 10:00,7,15.4,15.55,15.3,15.5,4052
20140401|2014-04-07 10:30,7,15.49,15.65,15.35,15.6,5531
20140401|2014-04-07 11:00,7,15.57,15.7,15.5,15.6,5986
20140401|2014-04-07 11:30,7,15.6,15.6,15.44,15.45,2379
20140401|2014-04-07 12:00,7,15.45,15.65,15.45,15.64,3065
20140401|2014-04-07 12:30,7,15.64,15.75,15.6,15.69,5096
20140401|2014-04-07 13:00,7,15.7,15.78,15.58,15.7,4490
20140401|2014-04-07 13:30,7,15.75,15.75,15.35,15.43,4426
20140401|2014-04-07 14:00,7,15.45,15.5,15.2,15.25,2727
20140401|2014-04-07 14:30,7,15.24,15.6,15.23,15.55,3667
20140401|2014-04-07 15:00,7,15.55,15.67,15.45,15.5,8989
20140401|2014-04-07 15:30,8,15.48,15.53,15.48,15.52,710
20140401|2014-04-07 16:00,8,15.5,15.5,15.45,15.45,166
20140401|2014-04-08 02:00,8,15.35,15.45,15.35,15.45,189
20140401|2014-04-08 02:30,8,15.5,15.5,15.4,15.4,47
20140401|2014-04-08 03:00,8,15.4,15.4,15.4,15.4,2
20140401|2014-04-08 03:30,8,15.35,15.4,15.35,15.4,44
20140401|2014-04-08 04:00,8,15.4,15.4,15.4,15.4,29
20140401|2014-04-08 04:30,8,15.45,15.5,15.45,15.5,33
20140401|2014-04-08 05:00,8,15.5,15.6,15.5,15.6,109
20140401|2014-04-08 05:30,8,15.55,15.66,15.55,15.65,173
20140401|2014-04-08 06:00,8,15.7,15.72,15.6,15.6,436
20140401|2014-04-08 06:30,8,15.65,15.65,15.55,15.62,368
20140401|2014-04-08 07:00,8,15.6,15.67,15.55,15.59,955
20140401|2014-04-08 07:30,8,15.59,15.59,15.45,15.45,605
20140401|2014-04-08 08:00,8,15.47,15.55,15.45,15.55,699
20140401|2014-04-08 08:30,8,15.55,15.6,15.32,15.6,8216
20140401|2014-04-08 09:00,8,15.6,15.85,15.45,15.8,7970
20140401|2014-04-08 09:30,8,15.82,15.85,15.45,15.48,5001
20140401|2014-04-08 10:00,8,15.5,15.5,15.2,15.3,7335
20140401|2014-04-08 10:30,8,15.3,15.45,15.25,15.33,2879
20140401|2014-04-08 11:00,8,15.3,15.45,15.25,15.3,3102
20140401|2014-04-08 11:30,8,15.3,15.35,15.25,15.32,3222
20140401|2014-04-08 12:00,8,15.3,15.35,15.15,15.15,2527
20140401|2014-04-08 12:30,8,15.16,15.25,15.1,15.15,3409
20140401|2014-04-08 13:00,8,15.15,15.35,15.13,15.3,3706
20140401|2014-04-08 13:30,8,15.3,15.35,15.2,15.24,1713
20140401|2014-04-08 14:00,8,15.25,15.32,15.18,15.25,1897
20140401|2014-04-08 14:30,8,15.21,15.25,15.1,15.15,3794
20140401|2014-04-08 15:00,8,15.15,15.15,15.05,15.15,5958
20140401|2014-04-08 15:30,9,15.15,15.15,15.1,15.14,194
20140401|2014-04-08 16:00,9,15.15,15.16,15.1,15.14,98
20140401|2014-04-09 02:00,9,15.15,15.2,15.05,15.05,86
20140401|2014-04-09 02:30,9,15.05,15.05,15.05,15.05,1
20140401|2014-04-09 03:00,9,15.1,15.1,15.02,15.05,84
20140401|2014-04-09 03:30,9,15.05,15.07,15.05,15.05,55
20140401|2014-04-09 04:00,9,15,15,14.95,15,109
20140401|2014-04-09 04:30,9,14.95,15,14.95,15,4
20140401|2014-04-09 05:00,9,15,15,15,15,55
20140401|2014-04-09 05:30,9,15,15.02,14.97,15.02,39
20140401|2014-04-09 06:00,9,14.98,15.03,14.97,15.03,67
20140401|2014-04-09 06:30,9,15.02,15.05,14.97,14.97,177
20140401|2014-04-09 07:00,9,15,15.02,14.95,14.98,197
20140401|2014-04-09 07:30,9,14.95,14.99,14.9,14.95,258
20140401|2014-04-09 08:00,9,14.9,14.95,14.85,14.9,778
20140401|2014-04-09 08:30,9,14.9,15.07,14.85,15.03,5805
20140401|2014-04-09 09:00,9,15.02,15.12,14.95,14.95,6191
20140401|2014-04-09 09:30,9,14.95,15,14.9,15,2978
20140401|2014-04-09 10:00,9,14.95,15.02,14.9,14.95,1815
20140401|2014-04-09 10:30,9,14.97,15,14.9,14.94,1053
20140401|2014-04-09 11:00,9,14.94,14.97,14.85,14.9,1713
20140401|2014-04-09 11:30,9,14.9,14.95,14.85,14.95,1195
20140401|2014-04-09 12:00,9,14.95,14.95,14.85,14.88,1650
20140401|2014-04-09 12:30,9,14.9,14.97,14.85,14.9,2227
20140401|2014-04-09 13:00,9,14.85,14.88,14.55,14.59,9099
20140401|2014-04-09 13:30,9,14.6,14.73,14.5,14.68,4035
20140401|2014-04-09 14:00,9,14.7,14.74,14.55,14.64,1857
20140401|2014-04-09 14:30,9,14.65,14.65,14.45,14.5,5246
20140401|2014-04-09 15:00,9,14.5,14.55,14.45,14.5,3826
20140401|2014-04-09 15:30,10,14.5,14.51,14.48,14.49,407
20140401|2014-04-09 16:00,10,14.48,14.49,14.47,14.48,9
20140401|2014-04-10 02:00,10,14.5,14.53,14.5,14.5,76
20140401|2014-04-10 02:30,10,14.5,14.5,14.5,14.5,6
20140401|2014-04-10 03:00,10,14.5,14.5,14.45,14.5,86
20140401|2014-04-10 03:30,10,14.5,14.52,14.43,14.52,195
20140401|2014-04-10 04:00,10,14.55,14.65,14.53,14.63,482
20140401|2014-04-10 04:30,10,14.65,14.75,14.62,14.7,382
20140401|2014-04-10 05:00,10,14.7,14.75,14.7,14.7,127
20140401|2014-04-10 05:30,10,14.7,14.72,14.6,14.6,183
20140401|2014-04-10 06:00,10,14.63,14.65,14.58,14.58,69
20140401|2014-04-10 06:30,10,14.58,14.61,14.55,14.6,186
20140401|2014-04-10 07:00,10,14.6,14.66,14.57,14.6,628
20140401|2014-04-10 07:30,10,14.6,14.6,14.5,14.57,403
20140401|2014-04-10 08:00,10,14.55,14.55,14.5,14.5,150
20140401|2014-04-10 08:30,10,14.54,14.65,14.5,14.6,4947
20140401|2014-04-10 09:00,10,14.6,14.72,14.53,14.53,5325
20140401|2014-04-10 09:30,10,14.5,14.75,14.5,14.75,4516
20140401|2014-04-10 10:00,10,14.75,15.07,14.75,15.05,6598
20140401|2014-04-10 10:30,10,15.05,15.07,14.7,14.85,8921
20140401|2014-04-10 11:00,10,14.85,15.22,14.79,15.12,7831
20140401|2014-04-10 11:30,10,15.15,15.37,15.05,15.35,5829
20140401|2014-04-10 12:00,10,15.35,15.6,15.23,15.55,7814
20140401|2014-04-10 12:30,10,15.51,15.55,15.25,15.26,4802
20140401|2014-04-10 13:00,10,15.29,15.35,15.1,15.35,2791
20140401|2014-04-10 13:30,10,15.36,15.63,15.33,15.62,7266
20140401|2014-04-10 14:00,10,15.62,16.25,15.6,16,16246
20140401|2014-04-10 14:30,10,16.03,16.07,15.6,15.88,9659
20140401|2014-04-10 15:00,10,15.85,15.9,15.75,15.85,7374
20140401|2014-04-10 15:30,11,15.85,15.85,15.75,15.75,298
20140401|2014-04-10 16:00,11,15.79,15.79,15.75,15.75,61
20140401|2014-04-11 02:00,11,15.77,15.82,15.6,15.6,561
20140401|2014-04-11 02:30,11,15.6,15.7,15.49,15.7,531
20140401|2014-04-11 03:00,11,15.68,15.8,15.67,15.7,198
20140401|2014-04-11 03:30,11,15.7,15.75,15.65,15.7,140
20140401|2014-04-11 04:00,11,15.7,15.7,15.55,15.61,404
20140401|2014-04-11 04:30,11,15.6,15.7,15.58,15.65,533
20140401|2014-04-11 05:00,11,15.62,15.65,15.57,15.57,762
20140401|2014-04-11 05:30,11,15.57,15.65,15.57,15.6,577
20140401|2014-04-11 06:00,11,15.65,16,15.6,15.97,1669
20140401|2014-04-11 06:30,11,16,16.15,15.9,16.02,2588
20140401|2014-04-11 07:00,11,16.05,16.05,15.9,16.03,998
20140401|2014-04-11 07:30,11,16.03,16.08,15.88,16.02,1754
20140401|2014-04-11 08:00,11,16.02,16.17,16,16.14,2619
20140401|2014-04-11 08:30,11,16.1,16.38,15.75,15.95,14099
20140401|2014-04-11 09:00,11,16,16.44,15.92,16.2,13356
20140401|2014-04-11 09:30,11,16.2,16.25,15.85,15.97,8738
20140401|2014-04-11 10:00,11,16,16.2,15.9,16.2,6719
20140401|2014-04-11 10:30,11,16.2,16.4,16.13,16.29,7148
20140401|2014-04-11 11:00,11,16.3,16.45,16.18,16.35,3082
20140401|2014-04-11 11:30,11,16.37,16.45,16.25,16.38,2094
20140401|2014-04-11 12:00,11,16.38,16.75,16.38,16.7,6884
20140401|2014-04-11 12:30,11,16.7,16.8,16.5,16.75,3116
20140401|2014-04-11 13:00,11,16.72,17,16.6,16.95,6618
20140401|2014-04-11 13:30,11,16.95,17.3,16.85,16.9,9440
20140401|2014-04-11 14:00,11,16.88,17.1,16.5,16.65,6087
20140401|2014-04-11 14:30,11,16.66,17.05,16.55,16.95,12258
20140401|2014-04-11 15:00,11,16.95,17,16.8,16.85,6105
20140401|2014-04-14 02:00,14,17,17.05,16.85,16.85,592
20140401|2014-04-14 02:30,14,16.85,16.95,16.8,16.95,180
20140401|2014-04-14 03:00,14,16.95,17.1,16.9,17.05,143
20140401|2014-04-14 03:30,14,17,17.05,16.96,17,53
20140401|2014-04-14 04:00,14,17,17.15,17,17.15,61
20140401|2014-04-14 04:30,14,17.2,17.27,17.13,17.13,180
20140401|2014-04-14 05:00,14,17.13,17.17,17,17.07,220
20140401|2014-04-14 05:30,14,17,17.05,16.93,16.93,155
20140401|2014-04-14 06:00,14,16.9,16.95,16.85,16.9,116
20140401|2014-04-14 06:30,14,16.93,16.95,16.65,16.65,748
20140401|2014-04-14 07:00,14,16.65,16.65,16.35,16.4,585
20140401|2014-04-14 07:30,14,16.38,16.38,16.13,16.22,2705
20140401|2014-04-14 08:00,14,16.2,16.23,16.1,16.1,1333
20140401|2014-04-14 08:30,14,16.1,16.6,16,16.58,15725
20140401|2014-04-14 09:00,14,16.56,16.6,16.28,16.42,7056
20140401|2014-04-14 09:30,14,16.45,16.48,15.95,16,6042
20140401|2014-04-14 10:00,14,16,16.25,15.95,16.25,2694
20140401|2014-04-14 10:30,14,16.21,16.35,16.1,16.33,2860
20140401|2014-04-14 11:00,14,16.35,16.42,16.24,16.31,3187
20140401|2014-04-14 11:30,14,16.3,16.4,16.2,16.4,2104
20140401|2014-04-14 12:00,14,16.4,16.65,16.35,16.6,3443
20140401|2014-04-14 12:30,14,16.62,16.7,16.45,16.7,1795
20140401|2014-04-14 13:00,14,16.7,16.9,16.6,16.81,4126
20140401|2014-04-14 13:30,14,16.82,16.9,16.57,16.79,4081
20140401|2014-04-14 14:00,14,16.79,17.25,16.75,16.88,7123
20140401|2014-04-14 14:30,14,16.85,16.87,16.15,16.22,13731
20140401|2014-04-14 15:00,14,16.25,16.3,16.1,16.2,4030
20140401|2014-04-14 15:30,15,16.2,16.22,16.16,16.19,288
20140401|2014-04-14 16:00,15,16.18,16.19,16.18,16.19,5
20140401|2014-04-15 02:00,15,16.2,16.3,16.1,16.25,220
20140401|2014-04-15 02:30,15,16.2,16.25,16.15,16.15,52
20140401|2014-04-15 03:00,15,16.15,16.3,16.15,16.2,304
20140401|2014-04-15 03:30,15,16.2,16.2,16.15,16.2,25
20140401|2014-04-15 04:00,15,16.15,16.3,16.15,16.28,21
20140401|2014-04-15 04:30,15,16.3,16.3,16.25,16.25,18
20140401|2014-04-15 05:00,15,16.2,16.25,16.2,16.25,24
20140401|2014-04-15 05:30,15,16.2,16.23,16.1,16.1,61
20140401|2014-04-15 06:00,15,16.1,16.2,16.05,16.12,181
20140401|2014-04-15 06:30,15,16.1,16.12,16,16.02,150
20140401|2014-04-15 07:00,15,16,16.02,15.95,16,303
20140401|2014-04-15 07:30,15,15.99,16.1,15.99,16.05,287
20140401|2014-04-15 08:00,15,16.05,16.1,16.05,16.05,271
20140401|2014-04-15 08:30,15,16.05,16.15,15.7,15.8,8257
20140401|2014-04-15 09:00,15,15.8,16.4,15.7,16.27,9174
20140401|2014-04-15 09:30,15,16.29,16.55,16.1,16.4,10890
20140401|2014-04-15 10:00,15,16.45,16.8,16.35,16.45,14999
20140401|2014-04-15 10:30,15,16.45,16.9,16.2,16.75,7358
20140401|2014-04-15 11:00,15,16.73,16.98,16.65,16.75,8459
20140401|2014-04-15 11:30,15,16.77,17.2,16.75,17.14,6891
20140401|2014-04-15 12:00,15,17.15,17.27,16.8,16.82,6571
20140401|2014-04-15 12:30,15,16.82,16.92,16.37,16.38,7844
20140401|2014-04-15 13:00,15,16.4,16.49,16.22,16.35,4536
20140401|2014-04-15 13:30,15,16.37,16.37,15.89,16.05,4659
20140401|2014-04-15 14:00,15,16.08,16.17,15.75,15.85,4424
20140401|2014-04-15 14:30,15,15.85,15.94,15.7,15.7,4977
20140401|2014-04-15 15:00,15,15.7,15.75,15.6,15.65,4057
20140501|2013-08-27 07:00,27,20,20,20,20,5
20140501|2013-08-27 09:00,27,20.14,20.14,20.09,20.09,3
20140501|2013-08-27 09:30,27,20.3,20.3,20.25,20.25,3
20140501|2013-08-27 12:00,27,20.4,20.4,20.4,20.4,1
20140501|2013-08-27 12:30,27,20.4,20.4,20.4,20.4,1
20140501|2013-08-27 13:00,27,20.41,20.52,20.41,20.52,6
20140501|2013-08-27 13:30,27,20.5,20.5,20.49,20.49,9
20140501|2013-08-27 14:00,27,20.45,20.48,20.45,20.48,2
20140501|2013-08-28 08:30,28,20.8,20.8,20.79,20.8,117
20140501|2013-08-28 09:00,28,20.5,20.5,20.48,20.48,2
20140501|2013-08-28 10:00,28,20.25,20.27,20.25,20.27,2
20140501|2013-08-28 11:30,28,20.3,20.3,20.3,20.3,5
20140501|2013-08-28 12:30,28,20.4,20.4,20.4,20.4,3
20140501|2013-08-28 13:30,28,20.45,20.45,20.45,20.45,5
20140501|2013-08-28 15:00,28,20.5,20.6,20.5,20.6,2
20140501|2013-08-29 07:00,29,20.45,20.45,20.44,20.45,26
20140501|2013-08-29 07:30,29,20.45,20.47,20.42,20.45,127
20140501|2013-08-29 08:00,29,20.68,20.7,20.68,20.7,6
20140501|2013-08-29 08:30,29,20.6,20.6,20.45,20.5,52
20140501|2013-08-29 09:00,29,20.5,20.5,20.45,20.5,40
20140501|2013-08-29 09:30,29,20.5,20.52,20.5,20.51,10
20140501|2013-08-29 10:00,29,20.6,20.62,20.6,20.6,35
20140501|2013-08-29 12:30,29,20.75,20.75,20.75,20.75,1
20140501|2013-08-29 13:00,29,20.76,20.76,20.72,20.76,4
20140501|2013-08-29 13:30,29,20.76,20.76,20.76,20.76,1
20140501|2013-08-29 14:00,29,20.79,20.81,20.79,20.81,4
20140501|2013-08-29 14:30,29,20.9,20.9,20.9,20.9,1
20140501|2013-08-29 15:00,29,20.89,20.91,20.87,20.87,19
20140501|2013-08-30 07:00,30,20.7,20.72,20.68,20.68,40
20140501|2013-08-30 07:30,30,20.7,20.73,20.68,20.73,50
20140501|2013-08-30 08:00,30,20.75,20.75,20.75,20.75,60
20140501|2013-08-30 08:30,30,20.8,20.9,20.78,20.85,242
20140501|2013-08-30 09:00,30,20.85,20.85,20.85,20.85,1
20140501|2013-08-30 09:30,30,20.9,20.9,20.83,20.83,11
20140501|2013-08-30 11:00,30,21.05,21.05,21,21,12
20140501|2013-08-30 11:30,30,21,21,20.95,20.95,20
20140501|2013-08-30 12:00,30,21.1,21.1,21.1,21.1,1
20140501|2013-09-03 07:00,3,20.35,20.35,20.35,20.35,3
20140501|2013-09-03 07:30,3,20.42,20.42,20.42,20.42,5
20140501|2013-09-03 08:00,3,20.5,20.51,20.5,20.51,2
20140501|2013-09-03 08:30,3,20.5,20.6,20.5,20.5,21
20140501|2013-09-03 09:00,3,20.5,20.52,20.4,20.48,24
20140501|2013-09-03 10:00,3,20.45,20.55,20.45,20.55,4
20140501|2013-09-03 11:30,3,20.6,20.72,20.6,20.72,22
20140501|2013-09-03 12:00,3,20.75,20.75,20.75,20.75,1
20140501|2013-09-03 13:00,3,20.7,20.7,20.65,20.7,20
20140501|2013-09-03 13:30,3,20.7,20.71,20.7,20.7,4
20140501|2013-09-03 15:00,3,20.6,20.6,20.6,20.6,1
20140501|2013-09-04 07:30,4,20.59,20.59,20.59,20.59,1
20140501|2013-09-04 08:00,4,20.55,20.55,20.55,20.55,1
20140501|2013-09-04 10:00,4,20.4,20.4,20.4,20.4,2
20140501|2013-09-04 10:30,4,20.41,20.42,20.39,20.39,13
20140501|2013-09-04 11:30,4,20.4,20.42,20.4,20.42,2
20140501|2013-09-04 12:00,4,20.4,20.4,20.4,20.4,11
20140501|2013-09-04 12:30,4,20.39,20.45,20.38,20.45,18
20140501|2013-09-04 13:00,4,20.45,20.46,20.44,20.46,3
20140501|2013-09-04 13:30,4,20.48,20.48,20.48,20.48,2
20140501|2013-09-04 14:00,4,20.5,20.5,20.5,20.5,2
20140501|2013-09-04 14:30,4,20.42,20.43,20.42,20.43,4
20140501|2013-09-04 15:00,4,20.43,20.43,20.43,20.43,14
20140501|2013-09-05 08:00,5,20.38,20.42,20.38,20.42,2
20140501|2013-09-05 08:30,5,20.45,20.45,20.45,20.45,1
20140501|2013-09-05 10:00,5,20.35,20.38,20.35,20.36,24
20140501|2013-09-05 10:30,5,20.35,20.36,20.33,20.34,10
20140501|2013-09-05 11:00,5,20.3,20.33,20.3,20.33,13
20140501|2013-09-05 11:30,5,20.33,20.33,20.33,20.33,6
20140501|2013-09-05 12:00,5,20.35,20.35,20.35,20.35,1
20140501|2013-09-05 12:30,5,20.33,20.33,20.33,20.33,5
20140501|2013-09-05 13:00,5,20.31,20.31,20.31,20.31,1
20140501|2013-09-05 15:00,5,20.35,20.35,20.35,20.35,1
20140501|2013-09-06 07:30,6,20.28,20.28,20.21,20.21,18
20140501|2013-09-06 08:00,6,20.16,20.18,20.15,20.15,23
20140501|2013-09-06 08:30,6,20.3,20.51,20.3,20.51,11
20140501|2013-09-06 09:00,6,20.54,20.65,20.45,20.45,5
20140501|2013-09-06 09:30,6,20.41,20.41,20.21,20.25,11
20140501|2013-09-06 10:30,6,20.27,20.29,20.25,20.25,51
20140501|2013-09-06 12:30,6,20.1,20.1,20.1,20.1,2
20140501|2013-09-06 14:00,6,20.3,20.3,20.3,20.3,1
20140501|2013-09-06 14:30,6,20.25,20.35,20.25,20.35,11
20140501|2013-09-06 15:00,6,20.41,20.41,20.4,20.4,12
20140501|2013-09-09 12:30,9,20.05,20.06,20.05,20.05,47
20140501|2013-09-09 13:00,9,20.05,20.07,20.03,20.04,119
20140501|2013-09-09 13:30,9,20.03,20.03,20.03,20.03,20
20140501|2013-09-09 14:30,9,20,20,20,20,1
20140501|2013-09-10 08:00,10,19.75,19.75,19.7,19.71,5
20140501|2013-09-10 08:30,10,19.7,19.75,19.7,19.75,25
20140501|2013-09-10 09:00,10,19.8,19.8,19.74,19.75,19
20140501|2013-09-10 11:00,10,19.7,19.7,19.7,19.7,5
20140501|2013-09-10 12:00,10,19.67,19.7,19.67,19.7,22
20140501|2013-09-10 14:00,10,19.77,19.77,19.77,19.77,2
20140501|2013-09-10 15:00,10,19.7,19.71,19.68,19.71,30
20140501|2013-09-11 10:30,11,19.48,19.48,19.48,19.48,1
20140501|2013-09-11 13:00,11,19.47,19.47,19.44,19.44,4
20140501|2013-09-11 13:30,11,19.44,19.44,19.44,19.44,1
20140501|2013-09-12 09:00,12,19.35,19.36,19.35,19.36,8
20140501|2013-09-12 10:30,12,19.5,19.5,19.5,19.5,1
20140501|2013-09-12 12:00,12,19.5,19.54,19.5,19.54,24
20140501|2013-09-12 12:30,12,19.5,19.5,19.5,19.5,3
20140501|2013-09-12 13:00,12,19.5,19.55,19.5,19.55,12
20140501|2013-09-12 13:30,12,19.65,19.66,19.58,19.58,53
20140501|2013-09-12 14:00,12,19.6,19.65,19.6,19.65,11
20140501|2013-09-12 15:00,12,19.6,19.6,19.55,19.55,15
20140501|2013-09-13 08:00,13,19.4,19.4,19.4,19.4,8
20140501|2013-09-13 09:00,13,19.56,19.66,19.56,19.66,2
20140501|2013-09-13 09:30,13,19.55,19.58,19.52,19.52,14
20140501|2013-09-13 10:30,13,19.41,19.48,19.41,19.48,7
20140501|2013-09-13 12:00,13,19.49,19.49,19.49,19.49,9
20140501|2013-09-13 13:00,13,19.5,19.5,19.5,19.5,1
20140501|2013-09-13 14:30,13,19.53,19.55,19.5,19.5,6
20140501|2013-09-16 09:00,16,19.25,19.25,19.2,19.2,19
20140501|2013-09-16 14:30,16,19.38,19.38,19.3,19.31,19
20140501|2013-09-16 15:00,16,19.3,19.3,19.3,19.3,6
20140501|2013-09-17 11:00,17,19.15,19.15,19.15,19.15,1
20140501|2013-09-17 13:00,17,19.14,19.2,19.14,19.2,8
20140501|2013-09-17 15:00,17,19.24,19.24,19.24,19.24,2
20140501|2013-09-18 07:00,18,19.25,19.25,19.25,19.25,5
20140501|2013-09-18 08:30,18,19.25,19.25,19.25,19.25,4
20140501|2013-09-18 09:30,18,19.25,19.29,19.25,19.29,5
20140501|2013-09-18 10:00,18,19.32,19.32,19.32,19.32,1
20140501|2013-09-18 13:00,18,18.9,18.91,18.84,18.85,6
20140501|2013-09-18 14:00,18,18.95,18.95,18.95,18.95,1
20140501|2013-09-18 14:30,18,18.9,18.9,18.89,18.89,4
20140501|2013-09-18 15:00,18,18.9,18.9,18.89,18.9,14
20140501|2013-09-19 07:00,19,18.75,18.75,18.75,18.75,3
20140501|2013-09-19 07:30,19,18.85,18.85,18.85,18.85,1
20140501|2013-09-19 08:30,19,18.85,18.85,18.85,18.85,1
20140501|2013-09-19 09:00,19,18.85,18.9,18.85,18.9,9
20140501|2013-09-19 09:30,19,18.91,18.91,18.91,18.91,3
20140501|2013-09-19 11:00,19,18.97,18.97,18.97,18.97,1
20140501|2013-09-19 11:30,19,18.95,18.95,18.95,18.95,14
20140501|2013-09-19 12:30,19,19.12,19.12,19.12,19.12,1
20140501|2013-09-19 14:00,19,19.05,19.05,19.05,19.05,1
20140501|2013-09-19 14:30,19,19.06,19.06,19.04,19.04,12
20140501|2013-09-19 15:00,19,19,19.02,18.95,18.95,27
20140501|2013-09-20 07:30,20,19.1,19.12,19.1,19.12,7
20140501|2013-09-20 08:30,20,19.12,19.3,19.12,19.24,18
20140501|2013-09-20 09:00,20,19.2,19.2,19.1,19.15,115
20140501|2013-09-20 09:30,20,19.15,19.17,18.95,19,79
20140501|2013-09-20 10:00,20,19.05,19.15,19.05,19.15,9
20140501|2013-09-20 10:30,20,19.19,19.3,19.19,19.3,3
20140501|2013-09-20 11:00,20,19.25,19.28,19.25,19.25,12
20140501|2013-09-20 11:30,20,19.23,19.23,19.23,19.23,5
20140501|2013-09-20 12:00,20,19.32,19.32,19.32,19.32,1
20140501|2013-09-20 12:30,20,19.25,19.3,19.25,19.3,6
20140501|2013-09-20 13:00,20,19.3,19.3,19.23,19.24,9
20140501|2013-09-20 13:30,20,19.35,19.35,19.35,19.35,3
20140501|2013-09-20 14:00,20,19.3,19.3,19.3,19.3,2
20140501|2013-09-20 14:30,20,19.35,19.43,19.35,19.4,34
20140501|2013-09-20 15:00,20,19.45,19.55,19.4,19.45,11
20140501|2013-09-23 07:30,23,19.3,19.3,19.3,19.3,7
20140501|2013-09-23 08:00,23,19.28,19.3,19.28,19.3,12
20140501|2013-09-23 08:30,23,19.3,19.35,19.29,19.35,12
20140501|2013-09-23 09:00,23,19.5,19.5,19.5,19.5,1
20140501|2013-09-23 09:30,23,19.5,19.5,19.5,19.5,6
20140501|2013-09-23 10:00,23,19.55,19.55,19.45,19.49,148
20140501|2013-09-23 10:30,23,19.45,19.5,19.45,19.48,40
20140501|2013-09-23 11:00,23,19.45,19.45,19.41,19.41,4
20140501|2013-09-23 11:30,23,19.42,19.42,19.4,19.41,6
20140501|2013-09-23 12:00,23,19.4,19.45,19.4,19.45,14
20140501|2013-09-23 12:30,23,19.42,19.42,19.35,19.35,11
20140501|2013-09-23 13:00,23,19.33,19.45,19.33,19.45,8
20140501|2013-09-23 13:30,23,19.45,19.45,19.43,19.43,15
20140501|2013-09-23 14:00,23,19.45,19.45,19.45,19.45,5
20140501|2013-09-23 14:30,23,19.5,19.5,19.5,19.5,6
20140501|2013-09-23 15:00,23,19.5,19.57,19.5,19.57,4
20140501|2013-09-24 07:00,24,19.52,19.52,19.5,19.5,3
20140501|2013-09-24 08:00,24,19.48,19.48,19.45,19.45,13
20140501|2013-09-24 08:30,24,19.43,19.46,19.43,19.46,38
20140501|2013-09-24 09:00,24,19.5,19.55,19.45,19.45,27
20140501|2013-09-24 09:30,24,19.45,19.46,19.4,19.4,59
20140501|2013-09-24 10:00,24,19.4,19.41,19.39,19.4,135
20140501|2013-09-24 10:30,24,19.45,19.45,19.45,19.45,2
20140501|2013-09-24 11:00,24,19.44,19.44,19.44,19.44,1
20140501|2013-09-24 11:30,24,19.42,19.42,19.42,19.42,1
20140501|2013-09-24 12:30,24,19.38,19.38,19.35,19.35,8
20140501|2013-09-24 13:00,24,19.39,19.4,19.39,19.4,2
20140501|2013-09-24 13:30,24,19.4,19.4,19.4,19.4,1
20140501|2013-09-24 14:00,24,19.4,19.45,19.4,19.44,28
20140501|2013-09-24 14:30,24,19.45,19.52,19.43,19.52,94
20140501|2013-09-24 15:00,24,19.49,19.55,19.47,19.5,38
20140501|2013-09-25 07:00,25,19.55,19.55,19.55,19.55,2
20140501|2013-09-25 08:30,25,19.53,19.6,19.53,19.55,61
20140501|2013-09-25 09:00,25,19.6,19.6,19.6,19.6,1
20140501|2013-09-25 09:30,25,19.55,19.56,19.48,19.48,35
20140501|2013-09-25 10:00,25,19.5,19.5,19.48,19.48,8
20140501|2013-09-25 10:30,25,19.5,19.51,19.43,19.45,43
20140501|2013-09-25 11:00,25,19.44,19.52,19.4,19.5,14
20140501|2013-09-25 11:30,25,19.45,19.45,19.45,19.45,2
20140501|2013-09-25 12:00,25,19.45,19.5,19.4,19.5,15
20140501|2013-09-25 12:30,25,19.53,19.6,19.45,19.45,66
20140501|2013-09-25 13:00,25,19.43,19.5,19.38,19.41,71
20140501|2013-09-25 13:30,25,19.44,19.45,19.44,19.45,22
20140501|2013-09-25 14:00,25,19.4,19.41,19.4,19.4,24
20140501|2013-09-25 14:30,25,19.43,19.55,19.43,19.5,47
20140501|2013-09-25 15:00,25,19.5,19.5,19.48,19.5,17
20140501|2013-09-26 07:30,26,19.35,19.35,19.35,19.35,1
20140501|2013-09-26 08:00,26,19.4,19.42,19.38,19.42,3
20140501|2013-09-26 08:30,26,19.42,19.42,19.3,19.3,79
20140501|2013-09-26 09:00,26,19.35,19.35,19.28,19.3,27
20140501|2013-09-26 09:30,26,19.3,19.35,19.3,19.32,13
20140501|2013-09-26 10:00,26,19.35,19.38,19.3,19.35,153
20140501|2013-09-26 10:30,26,19.35,19.35,19.35,19.35,1
20140501|2013-09-26 11:30,26,19.3,19.3,19.3,19.3,5
20140501|2013-09-26 12:00,26,19.3,19.3,19.3,19.3,1
20140501|2013-09-26 12:30,26,19.35,19.35,19.35,19.35,1
20140501|2013-09-26 13:00,26,19.35,19.35,19.35,19.35,2
20140501|2013-09-26 14:00,26,19.35,19.35,19.35,19.35,1
20140501|2013-09-26 14:30,26,19.35,19.35,19.25,19.25,14
20140501|2013-09-26 15:00,26,19.25,19.3,19.25,19.3,3
20140501|2013-09-27 07:00,27,19.41,19.41,19.35,19.35,2
20140501|2013-09-27 08:00,27,19.35,19.35,19.35,19.35,5
20140501|2013-09-27 08:30,27,19.33,19.43,19.33,19.4,16
20140501|2013-09-27 09:30,27,19.4,19.4,19.4,19.4,14
20140501|2013-09-27 10:30,27,19.43,19.43,19.4,19.4,28
20140501|2013-09-27 11:00,27,19.37,19.37,19.37,19.37,2
20140501|2013-09-27 11:30,27,19.37,19.37,19.35,19.35,26
20140501|2013-09-27 12:30,27,19.4,19.4,19.4,19.4,1
20140501|2013-09-27 13:00,27,19.4,19.42,19.38,19.4,25
20140501|2013-09-27 13:30,27,19.45,19.45,19.45,19.45,18
20140501|2013-09-27 14:00,27,19.49,19.5,19.49,19.5,2
20140501|2013-09-27 14:30,27,19.4,19.4,19.35,19.4,57
20140501|2013-09-27 15:00,27,19.35,19.35,19.3,19.35,106
20140501|2013-09-30 07:00,30,19.75,19.75,19.75,19.75,2
20140501|2013-09-30 07:30,30,19.75,19.75,19.75,19.75,3
20140501|2013-09-30 08:30,30,19.75,19.8,19.7,19.7,183
20140501|2013-09-30 09:00,30,19.67,19.7,19.6,19.6,59
20140501|2013-09-30 09:30,30,19.6,19.68,19.58,19.65,20
20140501|2013-09-30 10:00,30,19.77,19.8,19.75,19.8,81
20140501|2013-09-30 11:00,30,19.75,19.79,19.75,19.75,7
20140501|2013-09-30 12:00,30,19.63,19.65,19.63,19.65,2
20140501|2013-09-30 12:30,30,19.52,19.57,19.5,19.57,8
20140501|2013-09-30 13:00,30,19.6,19.6,19.6,19.6,1
20140501|2013-09-30 14:00,30,19.7,19.7,19.6,19.62,46
20140501|2013-09-30 14:30,30,19.62,19.65,19.58,19.63,140
20140501|2013-09-30 15:00,30,19.58,19.7,19.57,19.67,198
20140501|2013-10-01 07:30,1,19.65,19.65,19.65,19.65,8
20140501|2013-10-01 08:30,1,19.65,19.65,19.58,19.62,302
20140501|2013-10-01 09:00,1,19.59,19.6,19.59,19.6,7
20140501|2013-10-01 10:00,1,19.55,19.55,19.5,19.5,41
20140501|2013-10-01 10:30,1,19.51,19.51,19.45,19.45,6
20140501|2013-10-01 11:00,1,19.42,19.42,19.38,19.4,20
20140501|2013-10-01 11:30,1,19.38,19.48,19.38,19.48,10
20140501|2013-10-01 12:00,1,19.4,19.4,19.38,19.4,37
20140501|2013-10-01 12:30,1,19.4,19.4,19.37,19.4,14
20140501|2013-10-01 13:30,1,19.49,19.49,19.47,19.47,2
20140501|2013-10-01 14:00,1,19.46,19.5,19.46,19.48,10
20140501|2013-10-01 14:30,1,19.48,19.48,19.39,19.39,30
20140501|2013-10-01 15:00,1,19.4,19.42,19.35,19.35,4
20140501|2013-10-02 07:00,2,19.5,19.63,19.5,19.63,25
20140501|2013-10-02 07:30,2,19.62,19.63,19.62,19.63,2
20140501|2013-10-02 08:00,2,19.65,19.65,19.65,19.65,3
20140501|2013-10-02 08:30,2,19.65,19.65,19.56,19.62,170
20140501|2013-10-02 09:00,2,19.58,19.68,19.58,19.68,72
20140501|2013-10-02 09:30,2,19.65,19.68,19.6,19.6,229
20140501|2013-10-02 10:00,2,19.6,19.6,19.55,19.6,11
20140501|2013-10-02 10:30,2,19.58,19.58,19.55,19.55,5
20140501|2013-10-02 11:30,2,19.53,19.55,19.53,19.55,5
20140501|2013-10-02 12:00,2,19.55,19.55,19.55,19.55,5
20140501|2013-10-02 12:30,2,19.5,19.55,19.4,19.55,4
20140501|2013-10-02 13:00,2,19.55,19.55,19.55,19.55,1
20140501|2013-10-02 13:30,2,19.6,19.65,19.6,19.65,2
20140501|2013-10-02 15:00,2,19.57,19.64,19.57,19.64,81
20140501|2013-10-03 08:00,3,19.65,19.65,19.65,19.65,1
20140501|2013-10-03 09:00,3,19.75,19.75,19.73,19.75,26
20140501|2013-10-03 09:30,3,19.8,19.81,19.75,19.75,19
20140501|2013-10-03 10:00,3,19.8,19.83,19.79,19.82,27
20140501|2013-10-03 10:30,3,19.85,19.97,19.82,19.92,163
20140501|2013-10-03 11:00,3,19.9,19.92,19.79,19.8,53
20140501|2013-10-03 11:30,3,19.76,19.76,19.75,19.75,5
20140501|2013-10-03 12:00,3,19.73,19.75,19.65,19.67,58
20140501|2013-10-03 12:30,3,19.65,19.69,19.63,19.63,10
20140501|2013-10-03 13:00,3,19.75,19.9,19.75,19.85,6
20140501|2013-10-03 13:30,3,19.73,19.73,19.7,19.72,6
20140501|2013-10-03 14:30,3,19.65,19.65,19.6,19.62,14
20140501|2013-10-03 15:00,3,19.7,19.8,19.65,19.8,22
20140501|2013-10-04 07:00,4,19.75,19.75,19.75,19.75,13
20140501|2013-10-04 07:30,4,19.8,19.8,19.8,19.8,2
20140501|2013-10-04 08:30,4,19.87,20,19.86,19.89,49
20140501|2013-10-04 09:00,4,19.9,19.94,19.74,19.77,104
20140501|2013-10-04 09:30,4,19.75,19.75,19.75,19.75,5
20140501|2013-10-04 10:30,4,19.75,19.75,19.68,19.7,13
20140501|2013-10-04 12:30,4,19.67,19.67,19.67,19.67,1
20140501|2013-10-04 13:30,4,19.6,19.61,19.6,19.6,3
20140501|2013-10-04 14:30,4,19.64,19.65,19.64,19.65,12
20140501|2013-10-04 15:00,4,19.6,19.7,19.6,19.7,24
20140501|2013-10-07 07:00,7,20,20,20,20,2
20140501|2013-10-07 07:30,7,19.9,19.9,19.9,19.9,1
20140501|2013-10-07 08:00,7,20,20,20,20,2
20140501|2013-10-07 08:30,7,20,20,19.85,19.89,8
20140501|2013-10-07 09:00,7,19.9,19.9,19.9,19.9,1
20140501|2013-10-07 10:00,7,19.93,19.95,19.93,19.95,5
20140501|2013-10-07 10:30,7,19.97,19.97,19.92,19.92,16
20140501|2013-10-07 11:00,7,20,20.05,20,20.05,5
20140501|2013-10-07 11:30,7,19.97,20.02,19.95,19.98,46
20140501|2013-10-07 12:30,7,20,20,19.98,19.98,6
20140501|2013-10-07 13:00,7,19.95,20,19.95,20,13
20140501|2013-10-07 14:00,7,19.9,19.98,19.9,19.98,26
20140501|2013-10-07 14:30,7,20,20.09,20,20.07,133
20140501|2013-10-07 15:00,7,20.04,20.05,19.95,19.95,60
20140501|2013-10-08 07:30,8,20,20.05,19.99,20.05,19
20140501|2013-10-08 08:00,8,20.05,20.09,20.05,20.07,3
20140501|2013-10-08 08:30,8,20.15,20.18,20.04,20.08,139
20140501|2013-10-08 09:00,8,20.1,20.28,20.1,20.28,67
20140501|2013-10-08 09:30,8,20.3,20.35,20.24,20.32,206
20140501|2013-10-08 10:00,8,20.35,20.5,20.3,20.5,87
20140501|2013-10-08 10:30,8,20.55,20.55,20.45,20.45,10
20140501|2013-10-08 11:00,8,20.39,20.48,20.39,20.48,6
20140501|2013-10-08 11:30,8,20.4,20.5,20.4,20.4,19
20140501|2013-10-08 12:00,8,20.38,20.45,20.38,20.45,15
20140501|2013-10-08 12:30,8,20.5,20.53,20.5,20.53,2
20140501|2013-10-08 13:00,8,20.55,20.55,20.49,20.49,9
20140501|2013-10-08 13:30,8,20.55,20.55,20.45,20.45,66
20140501|2013-10-08 14:00,8,20.4,20.4,20.35,20.35,3
20140501|2013-10-08 14:30,8,20.35,20.54,20.35,20.5,78
20140501|2013-10-08 15:00,8,20.5,20.6,20.49,20.6,147
20140501|2013-10-09 07:00,9,20.7,20.7,20.45,20.54,51
20140501|2013-10-09 07:30,9,20.55,20.55,20.5,20.55,37
20140501|2013-10-09 08:00,9,20.6,20.6,20.57,20.58,117
20140501|2013-10-09 08:30,9,20.65,20.7,20.54,20.66,171
20140501|2013-10-09 09:00,9,20.65,20.7,20.6,20.61,88
20140501|2013-10-09 09:30,9,20.6,20.6,20.55,20.59,7
20140501|2013-10-09 10:00,9,20.65,20.75,20.65,20.7,27
20140501|2013-10-09 10:30,9,20.63,20.65,20.55,20.6,94
20140501|2013-10-09 11:00,9,20.54,20.54,20.54,20.54,2
20140501|2013-10-09 11:30,9,20.6,20.65,20.58,20.6,69
20140501|2013-10-09 12:00,9,20.55,20.57,20.4,20.42,207
20140501|2013-10-09 12:30,9,20.42,20.42,20.35,20.35,44
20140501|2013-10-09 13:00,9,20.35,20.35,20.35,20.35,1
20140501|2013-10-09 13:30,9,20.3,20.32,20.2,20.2,4
20140501|2013-10-09 14:00,9,20.22,20.3,20.22,20.3,8
20140501|2013-10-09 14:30,9,20.3,20.37,20.3,20.33,8
20140501|2013-10-09 15:00,9,20.4,20.55,20.39,20.55,116
20140501|2013-10-10 08:00,10,19.97,20.1,19.95,20.08,59
20140501|2013-10-10 08:30,10,20.15,20.16,19.9,20.08,181
20140501|2013-10-10 09:00,10,20.09,20.15,20,20,53
20140501|2013-10-10 09:30,10,19.98,19.99,19.82,19.93,68
20140501|2013-10-10 10:00,10,19.9,19.92,19.88,19.9,28
20140501|2013-10-10 10:30,10,19.85,19.88,19.55,19.6,110
20140501|2013-10-10 11:00,10,19.65,19.74,19.65,19.74,18
20140501|2013-10-10 11:30,10,19.74,19.74,19.73,19.73,15
20140501|2013-10-10 12:00,10,19.75,19.75,19.73,19.75,15
20140501|2013-10-10 12:30,10,19.77,19.77,19.75,19.75,30
20140501|2013-10-10 13:30,10,19.78,19.78,19.73,19.73,30
20140501|2013-10-10 14:00,10,19.71,19.71,19.6,19.64,99
20140501|2013-10-10 14:30,10,19.62,19.65,19.6,19.65,107
20140501|2013-10-10 15:00,10,19.63,19.75,19.63,19.7,37
20140501|2013-10-11 07:00,11,19.6,19.6,19.59,19.6,11
20140501|2013-10-11 08:00,11,19.6,19.6,19.6,19.6,1
20140501|2013-10-11 08:30,11,19.64,19.68,19.48,19.48,122
20140501|2013-10-11 09:00,11,19.45,19.47,19.35,19.35,33
20140501|2013-10-11 09:30,11,19.35,19.5,19.35,19.4,79
20140501|2013-10-11 10:00,11,19.4,19.4,19.25,19.25,76
20140501|2013-10-11 10:30,11,19.2,19.2,19.2,19.2,11
20140501|2013-10-11 11:00,11,19.16,19.16,19.16,19.16,2
20140501|2013-10-11 12:00,11,19.16,19.23,19.16,19.23,42
20140501|2013-10-11 12:30,11,19.25,19.42,19.25,19.42,173
20140501|2013-10-11 13:00,11,19.4,19.42,19.4,19.4,108
20140501|2013-10-11 13:30,11,19.4,19.45,19.4,19.45,55
20140501|2013-10-11 14:00,11,19.4,19.45,19.4,19.45,5
20140501|2013-10-11 14:30,11,19.4,19.4,19.4,19.4,7
20140501|2013-10-11 15:00,11,19.35,19.35,19.3,19.31,46
20140501|2013-10-14 07:00,14,19.6,19.7,19.55,19.7,24
20140501|2013-10-14 07:30,14,19.75,19.75,19.65,19.65,34
20140501|2013-10-14 08:00,14,19.7,19.7,19.7,19.7,5
20140501|2013-10-14 08:30,14,19.7,19.84,19.65,19.7,193
20140501|2013-10-14 09:00,14,19.71,19.75,19.69,19.75,29
20140501|2013-10-14 09:30,14,19.67,19.7,19.65,19.69,34
20140501|2013-10-14 10:00,14,19.65,19.67,19.65,19.65,30
20140501|2013-10-14 10:30,14,19.6,19.62,19.45,19.45,347
20140501|2013-10-14 11:00,14,19.4,19.46,19.33,19.43,149
20140501|2013-10-14 11:30,14,19.4,19.4,19.31,19.32,207
20140501|2013-10-14 12:00,14,19.34,19.35,19.22,19.22,57
20140501|2013-10-14 12:30,14,19.35,19.35,19.35,19.35,1
20140501|2013-10-14 13:00,14,19.34,19.34,19.34,19.34,7
20140501|2013-10-14 13:30,14,19.32,19.45,19.32,19.37,339
20140501|2013-10-14 14:00,14,19.35,19.39,19.29,19.35,99
20140501|2013-10-14 14:30,14,19.35,19.36,19.3,19.3,69
20140501|2013-10-14 15:00,14,19.28,19.35,19.25,19.27,74
20140501|2013-10-15 07:30,15,19.25,19.25,19.25,19.25,25
20140501|2013-10-15 08:00,15,19.22,19.35,19.22,19.35,47
20140501|2013-10-15 08:30,15,19.35,19.42,19.3,19.32,66
20140501|2013-10-15 09:00,15,19.35,19.35,19.25,19.27,142
20140501|2013-10-15 09:30,15,19.3,19.34,19.25,19.34,59
20140501|2013-10-15 10:00,15,19.35,19.35,19.2,19.2,108
20140501|2013-10-15 10:30,15,19.2,19.35,19.2,19.31,23
20140501|2013-10-15 11:00,15,19.31,19.35,19.3,19.3,35
20140501|2013-10-15 11:30,15,19.35,19.38,19.3,19.37,43
20140501|2013-10-15 12:00,15,19.41,19.55,19.4,19.55,48
20140501|2013-10-15 12:30,15,19.54,19.58,19.48,19.5,278
20140501|2013-10-15 13:00,15,19.45,19.57,19.43,19.56,43
20140501|2013-10-15 13:30,15,19.55,19.65,19.5,19.5,308
20140501|2013-10-15 14:00,15,19.49,19.51,19.35,19.45,152
20140501|2013-10-15 14:30,15,19.47,19.5,19.45,19.45,136
20140501|2013-10-15 15:00,15,19.47,19.5,19.44,19.5,90
20140501|2013-10-16 07:00,16,19.35,19.35,19.35,19.35,1
20140501|2013-10-16 07:30,16,19.3,19.3,19.28,19.28,20
20140501|2013-10-16 08:00,16,19.29,19.32,19.22,19.25,137
20140501|2013-10-16 08:30,16,19.25,19.32,19.11,19.12,360
20140501|2013-10-16 09:00,16,19.17,19.3,19.17,19.25,105
20140501|2013-10-16 09:30,16,19.25,19.33,19.19,19.25,99
20140501|2013-10-16 10:00,16,19.2,19.2,18.84,19.15,140
20140501|2013-10-16 10:30,16,19.15,19.16,19.07,19.1,90
20140501|2013-10-16 11:00,16,19.1,19.1,18.95,18.97,48
20140501|2013-10-16 11:30,16,19,19.07,18.94,19.07,48
20140501|2013-10-16 12:00,16,19.05,19.07,18.92,18.92,51
20140501|2013-10-16 12:30,16,18.95,18.95,18.85,18.92,20
20140501|2013-10-16 13:00,16,18.96,19.12,18.91,19.12,31
20140501|2013-10-16 13:30,16,19.1,19.13,19.03,19.03,70
20140501|2013-10-16 14:00,16,19.09,19.1,19,19.05,73
20140501|2013-10-16 14:30,16,19.1,19.14,19.05,19.06,274
20140501|2013-10-16 15:00,16,19.1,19.21,19.09,19.2,247
20140501|2013-10-17 07:00,17,19.23,19.25,19.18,19.23,27
20140501|2013-10-17 07:30,17,19.23,19.3,19.2,19.21,45
20140501|2013-10-17 08:00,17,19.23,19.25,19.22,19.25,59
20140501|2013-10-17 08:30,17,19.2,19.23,18.98,19.04,148
20140501|2013-10-17 09:00,17,19.05,19.07,19,19,220
20140501|2013-10-17 09:30,17,19,19.1,19,19,156
20140501|2013-10-17 10:00,17,19.03,19.07,18.97,19.04,93
20140501|2013-10-17 10:30,17,18.95,18.97,18.92,18.92,19
20140501|2013-10-17 11:00,17,18.95,18.95,18.85,18.85,23
20140501|2013-10-17 11:30,17,18.85,18.9,18.8,18.82,92
20140501|2013-10-17 12:00,17,18.8,18.87,18.8,18.87,16
20140501|2013-10-17 12:30,17,18.87,18.9,18.85,18.9,132
20140501|2013-10-17 13:00,17,18.9,18.95,18.86,18.89,113
20140501|2013-10-17 13:30,17,18.86,18.9,18.86,18.87,40
20140501|2013-10-17 14:00,17,18.88,18.88,18.85,18.85,176
20140501|2013-10-17 14:30,17,18.8,18.8,18.71,18.71,85
20140501|2013-10-17 15:00,17,18.7,18.75,18.6,18.65,355
20140501|2013-10-18 07:00,18,18.65,18.65,18.52,18.52,69
20140501|2013-10-18 07:30,18,18.52,18.55,18.51,18.55,39
20140501|2013-10-18 08:00,18,18.58,18.58,18.53,18.55,10
20140501|2013-10-18 08:30,18,18.55,18.55,18.39,18.39,218
20140501|2013-10-18 09:00,18,18.38,18.48,18.3,18.47,425
20140501|2013-10-18 09:30,18,18.4,18.5,18.35,18.41,435
20140501|2013-10-18 10:00,18,18.45,18.47,18.38,18.4,128
20140501|2013-10-18 10:30,18,18.4,18.45,18.4,18.45,56
20140501|2013-10-18 11:00,18,18.5,18.53,18.47,18.47,35
20140501|2013-10-18 11:30,18,18.47,18.48,18.45,18.48,9
20140501|2013-10-18 12:00,18,18.52,18.52,18.47,18.48,8
20140501|2013-10-18 12:30,18,18.5,18.55,18.5,18.52,59
20140501|2013-10-18 13:00,18,18.53,18.69,18.53,18.63,136
20140501|2013-10-18 13:30,18,18.6,18.62,18.57,18.62,12
20140501|2013-10-18 14:00,18,18.63,18.82,18.62,18.82,151
20140501|2013-10-18 14:30,18,18.75,18.79,18.65,18.65,54
20140501|2013-10-18 15:00,18,18.62,18.65,18.5,18.5,315
20140501|2013-10-21 07:00,21,18.4,18.4,18.3,18.3,93
20140501|2013-10-21 07:30,21,18.3,18.3,18.25,18.25,7
20140501|2013-10-21 08:00,21,18.25,18.25,18.21,18.25,63
20140501|2013-10-21 08:30,21,18.25,18.48,18.2,18.4,137
20140501|2013-10-21 09:00,21,18.35,18.47,18.35,18.4,50
20140501|2013-10-21 09:30,21,18.45,18.52,18.45,18.48,54
20140501|2013-10-21 10:00,21,18.48,18.51,18.45,18.5,146
20140501|2013-10-21 10:30,21,18.5,18.58,18.5,18.51,66
20140501|2013-10-21 11:00,21,18.5,18.52,18.43,18.44,78
20140501|2013-10-21 11:30,21,18.42,18.46,18.42,18.46,23
20140501|2013-10-21 12:00,21,18.43,18.49,18.42,18.48,20
20140501|2013-10-21 12:30,21,18.5,18.5,18.46,18.47,32
20140501|2013-10-21 13:00,21,18.5,18.6,18.49,18.59,88
20140501|2013-10-21 13:30,21,18.53,18.53,18.47,18.49,19
20140501|2013-10-21 14:00,21,18.5,18.56,18.48,18.55,70
20140501|2013-10-21 14:30,21,18.58,18.63,18.58,18.63,54
20140501|2013-10-21 15:00,21,18.65,18.66,18.55,18.55,430
20140501|2013-10-22 07:00,22,18.53,18.53,18.4,18.4,114
20140501|2013-10-22 07:30,22,18.35,18.4,18.3,18.4,101
20140501|2013-10-22 08:00,22,18.35,18.37,18.34,18.37,50
20140501|2013-10-22 08:30,22,18.35,18.4,18.34,18.34,98
20140501|2013-10-22 09:00,22,18.39,18.5,18.39,18.47,237
20140501|2013-10-22 09:30,22,18.47,18.6,18.43,18.52,213
20140501|2013-10-22 10:00,22,18.49,18.55,18.42,18.52,50
20140501|2013-10-22 10:30,22,18.5,18.53,18.4,18.42,62
20140501|2013-10-22 11:00,22,18.4,18.5,18.35,18.45,44
20140501|2013-10-22 11:30,22,18.47,18.51,18.46,18.5,21
20140501|2013-10-22 12:00,22,18.5,18.5,18.42,18.48,53
20140501|2013-10-22 12:30,22,18.5,18.51,18.47,18.47,27
20140501|2013-10-22 13:00,22,18.45,18.49,18.45,18.48,38
20140501|2013-10-22 13:30,22,18.48,18.49,18.43,18.47,143
20140501|2013-10-22 14:00,22,18.5,18.55,18.5,18.53,219
20140501|2013-10-22 14:30,22,18.54,18.63,18.53,18.63,87
20140501|2013-10-22 15:00,22,18.6,18.7,18.59,18.7,313
20140501|2013-10-23 07:00,23,18.83,18.83,18.78,18.8,82
20140501|2013-10-23 07:30,23,18.8,18.8,18.79,18.8,28
20140501|2013-10-23 08:00,23,18.8,18.8,18.8,18.8,2
20140501|2013-10-23 08:30,23,18.75,18.92,18.75,18.92,278
20140501|2013-10-23 09:00,23,18.95,18.95,18.85,18.92,421
20140501|2013-10-23 09:30,23,18.95,18.97,18.9,18.95,140
20140501|2013-10-23 10:00,23,18.9,18.99,18.9,18.91,128
20140501|2013-10-23 10:30,23,18.9,18.9,18.84,18.85,162
20140501|2013-10-23 11:00,23,18.9,18.91,18.87,18.91,9
20140501|2013-10-23 11:30,23,18.85,18.9,18.85,18.85,43
20140501|2013-10-23 12:00,23,18.87,18.87,18.81,18.81,10
20140501|2013-10-23 12:30,23,18.9,18.9,18.81,18.85,47
20140501|2013-10-23 13:00,23,18.85,18.88,18.82,18.87,11
20140501|2013-10-23 13:30,23,18.84,18.87,18.8,18.82,152
20140501|2013-10-23 14:00,23,18.83,18.93,18.83,18.9,95
20140501|2013-10-23 14:30,23,18.94,18.96,18.85,18.89,299
20140501|2013-10-23 15:00,23,18.87,18.89,18.75,18.85,603
20140501|2013-10-24 07:00,24,18.65,18.67,18.65,18.67,6
20140501|2013-10-24 07:30,24,18.7,18.8,18.68,18.75,44
20140501|2013-10-24 08:00,24,18.75,18.77,18.75,18.75,11
20140501|2013-10-24 08:30,24,18.8,18.83,18.75,18.76,147
20140501|2013-10-24 09:00,24,18.75,18.8,18.73,18.8,135
20140501|2013-10-24 09:30,24,18.82,18.85,18.8,18.82,85
20140501|2013-10-24 10:00,24,18.8,18.8,18.72,18.74,214
20140501|2013-10-24 10:30,24,18.75,18.8,18.73,18.78,27
20140501|2013-10-24 11:00,24,18.8,18.8,18.78,18.78,29
20140501|2013-10-24 11:30,24,18.79,18.84,18.79,18.8,18
20140501|2013-10-24 12:00,24,18.8,18.85,18.78,18.8,40
20140501|2013-10-24 12:30,24,18.8,18.85,18.78,18.85,18
20140501|2013-10-24 13:00,24,18.85,18.85,18.8,18.82,61
20140501|2013-10-24 13:30,24,18.82,18.82,18.8,18.82,31
20140501|2013-10-24 14:00,24,18.82,18.84,18.76,18.8,69
20140501|2013-10-24 14:30,24,18.8,18.82,18.75,18.75,69
20140501|2013-10-24 15:00,24,18.74,18.8,18.7,18.75,83
20140501|2013-10-25 07:00,25,18.66,18.77,18.65,18.77,78
20140501|2013-10-25 07:30,25,18.8,18.85,18.76,18.81,26
20140501|2013-10-25 08:00,25,18.81,18.85,18.8,18.8,74
20140501|2013-10-25 08:30,25,18.85,18.85,18.77,18.78,216
20140501|2013-10-25 09:00,25,18.8,18.85,18.78,18.85,147
20140501|2013-10-25 09:30,25,18.85,18.85,18.75,18.83,82
20140501|2013-10-25 10:00,25,18.84,18.85,18.8,18.83,207
20140501|2013-10-25 10:30,25,18.85,18.89,18.8,18.85,45
20140501|2013-10-25 11:00,25,18.85,18.9,18.85,18.89,30
20140501|2013-10-25 11:30,25,18.89,18.89,18.8,18.84,89
20140501|2013-10-25 12:00,25,18.84,18.9,18.84,18.88,83
20140501|2013-10-25 12:30,25,18.88,18.9,18.87,18.88,22
20140501|2013-10-25 13:00,25,18.88,18.9,18.85,18.9,14
20140501|2013-10-25 13:30,25,18.9,18.9,18.88,18.89,11
20140501|2013-10-25 14:00,25,18.89,18.9,18.85,18.89,27
20140501|2013-10-25 14:30,25,18.85,18.9,18.8,18.85,202
20140501|2013-10-25 15:00,25,18.85,18.9,18.8,18.9,253
20140501|2013-10-28 07:00,28,18.85,18.86,18.83,18.85,36
20140501|2013-10-28 07:30,28,18.9,19,18.9,18.93,50
20140501|2013-10-28 08:00,28,18.95,19,18.93,19,93
20140501|2013-10-28 08:30,28,19,19.05,18.88,18.95,705
20140501|2013-10-28 09:00,28,18.95,18.96,18.85,18.9,169
20140501|2013-10-28 09:30,28,18.9,18.99,18.88,18.98,232
20140501|2013-10-28 10:00,28,19,19.01,18.95,18.95,194
20140501|2013-10-28 10:30,28,18.95,18.95,18.95,18.95,8
20140501|2013-10-28 11:00,28,18.95,18.98,18.95,18.95,21
20140501|2013-10-28 11:30,28,18.98,18.98,18.92,18.93,177
20140501|2013-10-28 12:00,28,18.93,18.95,18.9,18.9,10
20140501|2013-10-28 12:30,28,18.93,18.96,18.9,18.9,53
20140501|2013-10-28 13:00,28,18.9,18.95,18.9,18.95,10
20140501|2013-10-28 13:30,28,18.9,18.9,18.9,18.9,9
20140501|2013-10-28 14:00,28,18.9,18.95,18.9,18.95,57
20140501|2013-10-28 14:30,28,18.95,19,18.9,18.97,204
20140501|2013-10-28 15:00,28,18.95,19,18.93,19,132
20140501|2013-10-28 16:00,29,18.95,18.95,18.85,18.89,16
20140501|2013-10-29 07:00,29,18.92,18.95,18.92,18.95,2
20140501|2013-10-29 07:30,29,18.98,18.98,18.9,18.95,45
20140501|2013-10-29 08:00,29,18.95,18.98,18.9,18.9,9
20140501|2013-10-29 08:30,29,18.9,19,18.9,19,195
20140501|2013-10-29 09:00,29,19,19.05,18.98,19,146
20140501|2013-10-29 09:30,29,18.95,19.05,18.95,19,157
20140501|2013-10-29 10:00,29,19,19.05,18.95,19,137
20140501|2013-10-29 10:30,29,18.95,19.05,18.95,19.05,42
20140501|2013-10-29 11:00,29,19.02,19.05,19,19,81
20140501|2013-10-29 11:30,29,19,19,18.95,19,14
20140501|2013-10-29 12:00,29,19,19.05,18.98,19.05,75
20140501|2013-10-29 12:30,29,19.05,19.05,19,19,71
20140501|2013-10-29 13:00,29,19.05,19.05,18.95,19.05,89
20140501|2013-10-29 13:30,29,19.01,19.05,19,19.05,99
20140501|2013-10-29 14:00,29,19,19.05,19,19.05,26
20140501|2013-10-29 14:30,29,19.03,19.05,18.95,18.98,160
20140501|2013-10-29 15:00,29,18.98,19,18.98,19,258
20140501|2013-10-29 15:30,30,18.98,18.98,18.98,18.98,2
20140501|2013-10-30 07:00,30,18.95,19.02,18.95,19,272
20140501|2013-10-30 07:30,30,18.95,19,18.95,18.97,115
20140501|2013-10-30 08:00,30,19,19,18.98,18.98,8
20140501|2013-10-30 08:30,30,18.95,19,18.92,18.98,117
20140501|2013-10-30 09:00,30,18.97,18.99,18.93,18.95,254
20140501|2013-10-30 09:30,30,18.95,18.95,18.92,18.95,23
20140501|2013-10-30 10:00,30,18.9,18.95,18.85,18.95,229
20140501|2013-10-30 10:30,30,18.95,19,18.92,18.97,316
20140501|2013-10-30 11:00,30,18.98,18.99,18.93,18.98,118
20140501|2013-10-30 11:30,30,18.98,18.99,18.95,18.98,41
20140501|2013-10-30 12:00,30,18.96,18.98,18.95,18.97,9
20140501|2013-10-30 12:30,30,18.98,19.02,18.94,18.94,38
20140501|2013-10-30 13:00,30,18.9,19.13,18.9,19.1,369
20140501|2013-10-30 13:30,30,19.1,19.15,19.05,19.1,11
20140501|2013-10-30 14:00,30,19.05,19.15,19.05,19.14,256
20140501|2013-10-30 14:30,30,19.15,19.15,19.02,19.07,84
20140501|2013-10-30 15:00,30,19.1,19.15,19,19,271
20140501|2013-10-30 15:30,31,18.98,18.98,18.98,18.98,1
20140501|2013-10-30 16:00,31,19,19,19,19,6
20140501|2013-10-31 07:00,31,19,19,18.95,18.95,45
20140501|2013-10-31 07:30,31,18.95,18.95,18.95,18.95,6
20140501|2013-10-31 08:30,31,18.95,19.04,18.94,19.04,249
20140501|2013-10-31 09:00,31,19.04,19.04,18.98,19,68
20140501|2013-10-31 09:30,31,19,19.05,18.95,18.97,35
20140501|2013-10-31 10:00,31,19,19,18.92,18.93,24
20140501|2013-10-31 10:30,31,18.92,18.95,18.92,18.93,19
20140501|2013-10-31 11:00,31,18.95,18.95,18.9,18.9,17
20140501|2013-10-31 11:30,31,18.92,18.94,18.89,18.94,33
20140501|2013-10-31 12:00,31,18.94,18.95,18.94,18.94,5
20140501|2013-10-31 12:30,31,18.9,18.95,18.9,18.95,44
20140501|2013-10-31 13:00,31,18.94,18.94,18.85,18.86,69
20140501|2013-10-31 13:30,31,18.89,18.93,18.87,18.93,38
20140501|2013-10-31 14:00,31,18.95,18.97,18.92,18.95,77
20140501|2013-10-31 14:30,31,18.95,18.99,18.95,18.98,51
20140501|2013-10-31 15:00,31,19,19.05,19,19,555
20140501|2013-10-31 15:30,1,19,19.07,19,19.07,11
20140501|2013-11-01 07:00,1,18.98,18.98,18.98,18.98,1
20140501|2013-11-01 07:30,1,18.95,18.95,18.95,18.95,5
20140501|2013-11-01 08:00,1,18.95,18.98,18.95,18.97,7
20140501|2013-11-01 08:30,1,19,19.01,18.97,18.98,80
20140501|2013-11-01 09:00,1,18.98,19.05,18.95,19.03,212
20140501|2013-11-01 09:30,1,19.05,19.07,19.04,19.05,21
20140501|2013-11-01 10:00,1,19.08,19.15,19.05,19.13,115
20140501|2013-11-01 10:30,1,19.13,19.15,19.12,19.15,50
20140501|2013-11-01 11:00,1,19.15,19.2,19.13,19.13,96
20140501|2013-11-01 11:30,1,19.15,19.21,19.13,19.19,117
20140501|2013-11-01 12:00,1,19.18,19.24,19.18,19.2,127
20140501|2013-11-01 12:30,1,19.17,19.18,19.13,19.15,79
20140501|2013-11-01 13:00,1,19.14,19.15,19.12,19.15,14
20140501|2013-11-01 13:30,1,19.15,19.18,19.11,19.18,137
20140501|2013-11-01 14:00,1,19.15,19.15,19.13,19.13,6
20140501|2013-11-01 14:30,1,19.12,19.14,19.08,19.12,151
20140501|2013-11-01 15:00,1,19.15,19.2,19.15,19.2,309
20140501|2013-11-04 07:30,4,19.1,19.1,19.1,19.1,2
20140501|2013-11-04 08:00,4,19.08,19.08,19.05,19.07,65
20140501|2013-11-04 08:30,4,19.07,19.1,19.07,19.1,52
20140501|2013-11-04 09:00,4,19.08,19.1,19.08,19.1,14
20140501|2013-11-04 09:30,4,19.1,19.1,19.05,19.1,125
20140501|2013-11-04 10:00,4,19.07,19.15,19.06,19.1,65
20140501|2013-11-04 10:30,4,19.1,19.1,19.05,19.1,23
20140501|2013-11-04 11:00,4,19.1,19.1,19.05,19.05,99
20140501|2013-11-04 11:30,4,19.05,19.1,19.04,19.1,30
20140501|2013-11-04 12:00,4,19.1,19.1,19.07,19.1,121
20140501|2013-11-04 12:30,4,19.1,19.1,19.08,19.1,18
20140501|2013-11-04 13:00,4,19.1,19.1,19.04,19.04,50
20140501|2013-11-04 13:30,4,19.05,19.05,19.01,19.01,166
20140501|2013-11-04 14:00,4,19.05,19.05,19.01,19.05,81
20140501|2013-11-04 14:30,4,19.05,19.05,18.95,18.96,354
20140501|2013-11-04 15:00,4,18.96,18.99,18.9,18.95,514
20140501|2013-11-04 15:30,5,18.9,18.9,18.9,18.9,2
20140501|2013-11-05 07:00,5,19,19.05,19,19.02,16
20140501|2013-11-05 07:30,5,19.03,19.05,18.95,19.05,57
20140501|2013-11-05 08:00,5,19.05,19.07,19.02,19.04,40
20140501|2013-11-05 08:30,5,19.05,19.05,19,19.02,178
20140501|2013-11-05 09:00,5,19,19.03,18.97,18.97,102
20140501|2013-11-05 09:30,5,19,19,18.95,18.97,43
20140501|2013-11-05 10:00,5,18.97,19.05,18.96,19,40
20140501|2013-11-05 10:30,5,19,19,18.97,19,42
20140501|2013-11-05 11:00,5,18.97,19,18.97,19,67
20140501|2013-11-05 11:30,5,19,19,18.97,19,18
20140501|2013-11-05 12:00,5,19,19,18.99,19,14
20140501|2013-11-05 12:30,5,19,19.03,18.99,19.03,123
20140501|2013-11-05 13:00,5,19.05,19.05,18.96,18.97,79
20140501|2013-11-05 13:30,5,19,19,18.97,19,10
20140501|2013-11-05 14:00,5,18.99,19.05,18.99,19.05,13
20140501|2013-11-05 14:30,5,19.05,19.05,18.99,19.01,86
20140501|2013-11-05 15:00,5,19.01,19.1,19,19.05,454
20140501|2013-11-05 15:30,6,19.06,19.06,19.06,19.06,2
20140501|2013-11-06 07:30,6,18.9,18.91,18.88,18.89,9
20140501|2013-11-06 08:00,6,18.89,18.94,18.89,18.92,38
20140501|2013-11-06 08:30,6,18.92,18.95,18.86,18.86,87
20140501|2013-11-06 09:00,6,18.87,18.95,18.87,18.95,34
20140501|2013-11-06 09:30,6,18.95,18.97,18.9,18.93,49
20140501|2013-11-06 10:00,6,18.95,19,18.85,18.85,297
20140501|2013-11-06 10:30,6,18.85,18.9,18.82,18.83,202
20140501|2013-11-06 11:00,6,18.84,18.84,18.8,18.8,10
20140501|2013-11-06 11:30,6,18.82,18.84,18.8,18.83,7
20140501|2013-11-06 12:00,6,18.84,18.85,18.82,18.84,9
20140501|2013-11-06 12:30,6,18.85,18.85,18.8,18.8,18
20140501|2013-11-06 13:00,6,18.83,18.88,18.8,18.88,46
20140501|2013-11-06 13:30,6,18.88,18.9,18.85,18.85,22
20140501|2013-11-06 14:00,6,18.85,18.9,18.85,18.89,104
20140501|2013-11-06 14:30,6,18.85,18.9,18.85,18.85,89
20140501|2013-11-06 15:00,6,18.87,18.9,18.85,18.85,363
20140501|2013-11-06 15:30,7,18.83,18.87,18.83,18.87,61
20140501|2013-11-06 16:00,7,18.87,18.91,18.87,18.88,117
20140501|2013-11-07 07:00,7,18.73,18.75,18.72,18.75,14
20140501|2013-11-07 07:30,7,18.8,18.8,18.77,18.77,2
20140501|2013-11-07 08:00,7,18.77,18.77,18.77,18.77,6
20140501|2013-11-07 08:30,7,18.8,18.9,18.8,18.85,168
20140501|2013-11-07 09:00,7,18.85,18.95,18.85,18.88,175
20140501|2013-11-07 09:30,7,18.87,18.97,18.81,18.85,154
20140501|2013-11-07 10:00,7,18.85,18.96,18.8,18.95,142
20140501|2013-11-07 10:30,7,18.95,19,18.9,18.9,51
20140501|2013-11-07 11:00,7,18.9,18.95,18.9,18.9,219
20140501|2013-11-07 11:30,7,18.9,18.95,18.9,18.95,40
20140501|2013-11-07 12:00,7,18.93,19,18.92,18.98,149
20140501|2013-11-07 12:30,7,19,19.05,18.95,19.03,311
20140501|2013-11-07 13:00,7,19.05,19.15,19.03,19.07,127
20140501|2013-11-07 13:30,7,19.09,19.13,19.05,19.06,158
20140501|2013-11-07 14:00,7,19.1,19.15,19.05,19.12,451
20140501|2013-11-07 14:30,7,19.12,19.24,19.1,19.19,346
20140501|2013-11-07 15:00,7,19.2,19.2,19.1,19.1,37
20140501|2013-11-08 07:00,8,19.06,19.2,19.06,19.1,256
20140501|2013-11-08 07:30,8,19.06,19.2,19.05,19.08,251
20140501|2013-11-08 08:00,8,19.05,19.08,18.99,19.05,62
20140501|2013-11-08 08:30,8,19.05,19.1,18.9,19,423
20140501|2013-11-08 09:00,8,18.98,19,18.88,18.9,57
20140501|2013-11-08 09:30,8,18.85,18.87,18.75,18.85,94
20140501|2013-11-08 10:00,8,18.82,18.87,18.76,18.85,65
20140501|2013-11-08 10:30,8,18.85,18.9,18.82,18.82,45
20140501|2013-11-08 11:00,8,18.8,18.8,18.78,18.8,40
20140501|2013-11-08 11:30,8,18.8,18.8,18.8,18.8,3
20140501|2013-11-08 12:00,8,18.8,18.82,18.79,18.8,20
20140501|2013-11-08 12:30,8,18.83,18.85,18.8,18.82,109
20140501|2013-11-08 13:00,8,18.8,18.82,18.75,18.75,115
20140501|2013-11-08 13:30,8,18.77,18.8,18.77,18.8,6
20140501|2013-11-08 14:00,8,18.8,18.84,18.79,18.8,55
20140501|2013-11-08 14:30,8,18.82,18.85,18.76,18.77,235
20140501|2013-11-08 15:00,8,18.75,18.85,18.75,18.85,728
20140501|2013-11-11 07:00,11,18.8,18.83,18.8,18.82,33
20140501|2013-11-11 08:00,11,18.82,18.82,18.81,18.82,98
20140501|2013-11-11 08:30,11,18.85,18.88,18.8,18.83,106
20140501|2013-11-11 09:00,11,18.8,18.85,18.79,18.84,213
20140501|2013-11-11 09:30,11,18.84,18.9,18.84,18.88,144
20140501|2013-11-11 10:00,11,18.87,18.9,18.85,18.88,91
20140501|2013-11-11 10:30,11,18.88,18.88,18.86,18.88,51
20140501|2013-11-11 11:00,11,18.88,18.9,18.87,18.89,22
20140501|2013-11-11 11:30,11,18.89,18.95,18.87,18.93,73
20140501|2013-11-11 12:00,11,18.93,18.95,18.89,18.95,359
20140501|2013-11-11 12:30,11,18.95,18.95,18.92,18.95,25
20140501|2013-11-11 13:00,11,18.95,18.95,18.9,18.95,33
20140501|2013-11-11 13:30,11,18.92,18.95,18.91,18.94,124
20140501|2013-11-11 14:00,11,18.95,18.99,18.93,18.99,133
20140501|2013-11-11 14:30,11,18.95,19,18.89,18.91,384
20140501|2013-11-11 15:00,11,18.92,18.95,18.85,18.85,419
20140501|2013-11-11 15:30,12,18.93,18.93,18.9,18.9,250
20140501|2013-11-12 07:00,12,18.95,18.95,18.93,18.94,17
20140501|2013-11-12 08:00,12,18.94,18.94,18.94,18.94,2
20140501|2013-11-12 08:30,12,18.95,18.96,18.88,18.9,88
20140501|2013-11-12 09:00,12,18.9,18.95,18.89,18.9,123
20140501|2013-11-12 09:30,12,18.92,18.95,18.89,18.95,38
20140501|2013-11-12 10:00,12,18.91,18.95,18.89,18.95,85
20140501|2013-11-12 10:30,12,18.95,19,18.92,18.97,199
20140501|2013-11-12 11:00,12,18.95,19,18.95,19,111
20140501|2013-11-12 11:30,12,19,19,18.96,19,55
20140501|2013-11-12 12:00,12,19,19,18.92,18.92,211
20140501|2013-11-12 12:30,12,18.95,19.1,18.94,19.08,146
20140501|2013-11-12 13:00,12,19.1,19.1,19.05,19.06,126
20140501|2013-11-12 13:30,12,19.1,19.1,19,19.02,210
20140501|2013-11-12 14:00,12,19.03,19.1,19,19.06,141
20140501|2013-11-12 14:30,12,19.05,19.1,19.04,19.05,226
20140501|2013-11-12 15:00,12,19.05,19.1,19,19,411
20140501|2013-11-12 16:00,13,19,19,18.98,18.98,11
20140501|2013-11-13 07:00,13,19.1,19.19,19.08,19.12,356
20140501|2013-11-13 07:30,13,19.13,19.14,19.12,19.13,33
20140501|2013-11-13 08:30,13,19.15,19.16,19.08,19.15,451
20140501|2013-11-13 09:00,13,19.14,19.17,19.12,19.15,129
20140501|2013-11-13 09:30,13,19.15,19.17,19.1,19.11,101
20140501|2013-11-13 10:00,13,19.1,19.25,19.08,19.2,270
20140501|2013-11-13 10:30,13,19.2,19.2,19.18,19.18,73
20140501|2013-11-13 11:00,13,19.17,19.2,19.15,19.15,51
20140501|2013-11-13 11:30,13,19.17,19.17,19.1,19.14,210
20140501|2013-11-13 12:00,13,19.13,19.15,19.07,19.1,241
20140501|2013-11-13 12:30,13,19.15,19.15,19.07,19.13,61
20140501|2013-11-13 13:00,13,19.13,19.13,19.1,19.12,32
20140501|2013-11-13 13:30,13,19.13,19.13,19.09,19.13,12
20140501|2013-11-13 14:00,13,19.15,19.15,19.1,19.12,80
20140501|2013-11-13 14:30,13,19.14,19.15,19.1,19.1,86
20140501|2013-11-13 15:00,13,19.12,19.2,19.1,19.2,880
20140501|2013-11-13 15:30,14,19.16,19.16,19.1,19.15,65
20140501|2013-11-14 02:00,14,19.12,19.12,19.11,19.11,46
20140501|2013-11-14 02:30,14,19.05,19.09,19.05,19.09,49
20140501|2013-11-14 05:30,14,19.04,19.1,19.04,19.05,16
20140501|2013-11-14 06:00,14,19.1,19.1,19.05,19.05,4
20140501|2013-11-14 06:30,14,19.07,19.07,19.07,19.07,7
20140501|2013-11-14 07:00,14,19.08,19.08,19.08,19.08,25
20140501|2013-11-14 07:30,14,19.1,19.12,19.07,19.11,50
20140501|2013-11-14 08:00,14,19.12,19.17,19.12,19.15,121
20140501|2013-11-14 08:30,14,19.2,19.2,19.13,19.17,125
20140501|2013-11-14 09:00,14,19.17,19.24,19.17,19.24,44
20140501|2013-11-14 09:30,14,19.22,19.24,19.14,19.18,147
20140501|2013-11-14 10:00,14,19.2,19.2,19.14,19.2,112
20140501|2013-11-14 10:30,14,19.2,19.2,19.13,19.2,118
20140501|2013-11-14 11:00,14,19.2,19.2,19.15,19.17,55
20140501|2013-11-14 11:30,14,19.17,19.2,19.12,19.19,274
20140501|2013-11-14 12:00,14,19.2,19.2,19.14,19.2,95
20140501|2013-11-14 12:30,14,19.18,19.2,19.14,19.15,73
20140501|2013-11-14 13:00,14,19.15,19.15,19.14,19.15,92
20140501|2013-11-14 13:30,14,19.15,19.15,19.14,19.15,121
20140501|2013-11-14 14:00,14,19.15,19.2,19.15,19.18,77
20140501|2013-11-14 14:30,14,19.18,19.2,19.14,19.16,324
20140501|2013-11-14 15:00,14,19.15,19.25,19.13,19.25,454
20140501|2013-11-14 15:30,15,19.22,19.25,19.21,19.25,39
20140501|2013-11-14 16:00,15,19.28,19.28,19.23,19.23,136
20140501|2013-11-15 02:30,15,19.21,19.21,19.21,19.21,11
20140501|2013-11-15 05:00,15,19.2,19.2,19.2,19.2,15
20140501|2013-11-15 06:30,15,19.15,19.15,19.15,19.15,1
20140501|2013-11-15 07:00,15,19.15,19.15,19.15,19.15,4
20140501|2013-11-15 07:30,15,19.1,19.14,19.1,19.12,89
20140501|2013-11-15 08:00,15,19.14,19.18,19.1,19.18,46
20140501|2013-11-15 08:30,15,19.15,19.19,19.13,19.13,108
20140501|2013-11-15 09:00,15,19.15,19.25,19.15,19.22,238
20140501|2013-11-15 09:30,15,19.22,19.25,19.21,19.24,569
20140501|2013-11-15 10:00,15,19.22,19.25,19.2,19.23,302
20140501|2013-11-15 10:30,15,19.22,19.24,19.2,19.23,247
20140501|2013-11-15 11:00,15,19.24,19.24,19.18,19.18,176
20140501|2013-11-15 11:30,15,19.18,19.2,19.18,19.2,52
20140501|2013-11-15 12:00,15,19.2,19.25,19.19,19.21,115
20140501|2013-11-15 12:30,15,19.24,19.25,19.18,19.19,253
20140501|2013-11-15 13:00,15,19.19,19.2,19.16,19.19,108
20140501|2013-11-15 13:30,15,19.19,19.22,19.16,19.22,213
20140501|2013-11-15 14:00,15,19.22,19.24,19.17,19.2,454
20140501|2013-11-15 14:30,15,19.22,19.25,19.17,19.19,662
20140501|2013-11-15 15:00,15,19.2,19.2,19.17,19.2,219
20140501|2013-11-18 02:00,18,19.15,19.15,19.15,19.15,2
20140501|2013-11-18 02:30,18,19.15,19.17,19.15,19.15,47
20140501|2013-11-18 03:00,18,19.14,19.15,19.12,19.15,70
20140501|2013-11-18 03:30,18,19.12,19.12,19.12,19.12,10
20140501|2013-11-18 05:30,18,19.1,19.1,19.1,19.1,12
20140501|2013-11-18 06:00,18,19.1,19.12,19.1,19.12,65
20140501|2013-11-18 06:30,18,19.1,19.1,19.1,19.1,15
20140501|2013-11-18 07:00,18,19.1,19.12,19.08,19.12,40
20140501|2013-11-18 07:30,18,19.13,19.15,19.12,19.15,24
20140501|2013-11-18 08:00,18,19.12,19.12,19.1,19.1,58
20140501|2013-11-18 08:30,18,19.1,19.15,19.08,19.15,203
20140501|2013-11-18 09:00,18,19.15,19.2,19.07,19.1,120
20140501|2013-11-18 09:30,18,19.1,19.1,19.05,19.08,32
20140501|2013-11-18 10:00,18,19.09,19.1,19.07,19.08,102
20140501|2013-11-18 10:30,18,19.08,19.1,19.08,19.1,67
20140501|2013-11-18 11:00,18,19.08,19.1,19.05,19.09,91
20140501|2013-11-18 11:30,18,19.08,19.1,19.08,19.1,15
20140501|2013-11-18 12:00,18,19.1,19.1,19.08,19.1,16
20140501|2013-11-18 12:30,18,19.1,19.1,19.08,19.1,18
20140501|2013-11-18 13:00,18,19.1,19.1,19.07,19.1,92
20140501|2013-11-18 13:30,18,19.1,19.14,19.05,19.13,134
20140501|2013-11-18 14:00,18,19.14,19.23,19.13,19.2,414
20140501|2013-11-18 14:30,18,19.2,19.2,19.15,19.2,119
20140501|2013-11-18 15:00,18,19.18,19.2,19.1,19.1,253
20140501|2013-11-18 15:30,19,19,19.1,18.96,19.08,41
20140501|2013-11-18 16:00,19,19.09,19.09,19.09,19.09,3
20140501|2013-11-19 04:00,19,19.15,19.15,19.14,19.15,55
20140501|2013-11-19 04:30,19,19.15,19.16,19.11,19.11,46
20140501|2013-11-19 06:00,19,19.13,19.13,19.1,19.11,18
20140501|2013-11-19 06:30,19,19.1,19.1,19.1,19.1,1
20140501|2013-11-19 07:00,19,19.1,19.12,19.09,19.1,61
20140501|2013-11-19 07:30,19,19.05,19.05,19.05,19.05,26
20140501|2013-11-19 08:00,19,19.06,19.06,19.03,19.03,76
20140501|2013-11-19 08:30,19,19.1,19.13,19.02,19.05,157
20140501|2013-11-19 09:00,19,19.05,19.23,19.03,19.23,789
20140501|2013-11-19 09:30,19,19.21,19.22,19.16,19.18,94
20140501|2013-11-19 10:00,19,19.18,19.24,19.17,19.2,48
20140501|2013-11-19 10:30,19,19.2,19.25,19.16,19.16,102
20140501|2013-11-19 11:00,19,19.18,19.18,19.12,19.12,28
20140501|2013-11-19 11:30,19,19.14,19.15,19.12,19.15,35
20140501|2013-11-19 12:00,19,19.18,19.2,19.14,19.18,76
20140501|2013-11-19 12:30,19,19.17,19.23,19.17,19.22,188
20140501|2013-11-19 13:00,19,19.21,19.29,19.2,19.29,46
20140501|2013-11-19 13:30,19,19.25,19.25,19.15,19.2,92
20140501|2013-11-19 14:00,19,19.19,19.2,19.15,19.18,73
20140501|2013-11-19 14:30,19,19.18,19.2,19.1,19.1,412
20140501|2013-11-19 15:00,19,19.13,19.2,19.1,19.15,1157
20140501|2013-11-19 15:30,20,19.15,19.15,19.1,19.1,4
20140501|2013-11-20 04:00,20,19.14,19.14,19.1,19.1,20
20140501|2013-11-20 05:00,20,19.11,19.15,19.11,19.15,2
20140501|2013-11-20 06:30,20,19.13,19.15,19.13,19.14,16
20140501|2013-11-20 07:00,20,19.15,19.2,19.14,19.18,20
20140501|2013-11-20 07:30,20,19.17,19.17,19.17,19.17,2
20140501|2013-11-20 08:00,20,19.17,19.24,19.17,19.2,185
20140501|2013-11-20 08:30,20,19.25,19.25,19.14,19.15,185
20140501|2013-11-20 09:00,20,19.18,19.18,19.09,19.1,132
20140501|2013-11-20 09:30,20,19.1,19.1,19.01,19.01,27
20140501|2013-11-20 10:00,20,19.04,19.05,19,19.02,32
20140501|2013-11-20 10:30,20,19.01,19.03,18.97,18.97,190
20140501|2013-11-20 11:00,20,18.97,18.98,18.85,18.88,113
20140501|2013-11-20 11:30,20,18.86,18.9,18.8,18.85,99
20140501|2013-11-20 12:00,20,18.85,18.88,18.82,18.84,145
20140501|2013-11-20 12:30,20,18.86,18.9,18.86,18.88,37
20140501|2013-11-20 13:00,20,18.9,19,18.9,18.93,135
20140501|2013-11-20 13:30,20,18.93,19,18.93,18.98,50
20140501|2013-11-20 14:00,20,18.99,19.05,18.98,19.02,38
20140501|2013-11-20 14:30,20,19.03,19.05,18.95,18.97,168
20140501|2013-11-20 15:00,20,18.95,19,18.9,18.95,770
20140501|2013-11-21 04:00,21,18.9,18.9,18.9,18.9,10
20140501|2013-11-21 04:30,21,18.9,18.92,18.9,18.92,2
20140501|2013-11-21 05:00,21,18.95,18.95,18.9,18.92,27
20140501|2013-11-21 05:30,21,18.95,18.95,18.95,18.95,20
20140501|2013-11-21 06:00,21,18.95,18.95,18.95,18.95,5
20140501|2013-11-21 06:30,21,18.94,18.94,18.94,18.94,3
20140501|2013-11-21 07:00,21,18.9,18.92,18.89,18.89,39
20140501|2013-11-21 07:30,21,18.9,18.9,18.9,18.9,5
20140501|2013-11-21 08:00,21,18.89,18.9,18.89,18.9,23
20140501|2013-11-21 08:30,21,18.9,18.9,18.8,18.8,149
20140501|2013-11-21 09:00,21,18.82,18.85,18.8,18.8,96
20140501|2013-11-21 09:30,21,18.8,18.8,18.7,18.75,346
20140501|2013-11-21 10:00,21,18.78,18.8,18.7,18.7,105
20140501|2013-11-21 10:30,21,18.7,18.83,18.7,18.75,418
20140501|2013-11-21 11:00,21,18.75,18.79,18.7,18.7,81
20140501|2013-11-21 11:30,21,18.7,18.71,18.65,18.7,124
20140501|2013-11-21 12:00,21,18.71,18.71,18.65,18.65,64
20140501|2013-11-21 12:30,21,18.65,18.67,18.6,18.6,87
20140501|2013-11-21 13:00,21,18.63,18.65,18.6,18.6,43
20140501|2013-11-21 13:30,21,18.6,18.64,18.55,18.55,108
20140501|2013-11-21 14:00,21,18.59,18.6,18.5,18.5,225
20140501|2013-11-21 14:30,21,18.53,18.58,18.5,18.55,142
20140501|2013-11-21 15:00,21,18.57,18.57,18.45,18.5,882
20140501|2013-11-21 15:30,22,18.52,18.6,18.52,18.59,84
20140501|2013-11-22 03:30,22,18.6,18.6,18.59,18.59,12
20140501|2013-11-22 04:00,22,18.63,18.64,18.63,18.64,4
20140501|2013-11-22 06:00,22,18.6,18.6,18.6,18.6,8
20140501|2013-11-22 06:30,22,18.59,18.6,18.58,18.6,29
20140501|2013-11-22 07:00,22,18.59,18.59,18.58,18.59,52
20140501|2013-11-22 07:30,22,18.59,18.6,18.55,18.55,28
20140501|2013-11-22 08:00,22,18.6,18.6,18.57,18.57,9
20140501|2013-11-22 08:30,22,18.55,18.57,18.5,18.5,212
20140501|2013-11-22 09:00,22,18.5,18.55,18.45,18.45,189
20140501|2013-11-22 09:30,22,18.45,18.49,18.35,18.35,135
20140501|2013-11-22 10:00,22,18.35,18.45,18.35,18.4,204
20140501|2013-11-22 10:30,22,18.4,18.43,18.35,18.35,268
20140501|2013-11-22 11:00,22,18.4,18.43,18.35,18.35,137
20140501|2013-11-22 11:30,22,18.35,18.4,18.35,18.35,91
20140501|2013-11-22 12:00,22,18.35,18.36,18.3,18.3,124
20140501|2013-11-22 12:30,22,18.33,18.35,18.3,18.3,101
20140501|2013-11-22 13:00,22,18.3,18.35,18.3,18.3,75
20140501|2013-11-22 13:30,22,18.33,18.35,18.25,18.3,282
20140501|2013-11-22 14:00,22,18.3,18.33,18.25,18.25,136
20140501|2013-11-22 14:30,22,18.25,18.29,18.25,18.28,205
20140501|2013-11-22 15:00,22,18.25,18.4,18.25,18.35,288
20140501|2013-11-25 02:00,25,18.2,18.27,18.2,18.24,64
20140501|2013-11-25 02:30,25,18.25,18.3,18.2,18.25,186
20140501|2013-11-25 03:00,25,18.3,18.35,18.3,18.3,65
20140501|2013-11-25 04:30,25,18.3,18.3,18.3,18.3,12
20140501|2013-11-25 05:00,25,18.3,18.32,18.26,18.3,45
20140501|2013-11-25 05:30,25,18.3,18.35,18.27,18.35,44
20140501|2013-11-25 06:00,25,18.35,18.35,18.3,18.33,138
20140501|2013-11-25 06:30,25,18.33,18.39,18.32,18.35,129
20140501|2013-11-25 07:00,25,18.35,18.39,18.34,18.35,134
20140501|2013-11-25 07:30,25,18.37,18.39,18.33,18.33,60
20140501|2013-11-25 08:00,25,18.35,18.39,18.35,18.38,25
20140501|2013-11-25 08:30,25,18.35,18.4,18.35,18.4,86
20140501|2013-11-25 09:00,25,18.4,18.42,18.35,18.35,360
20140501|2013-11-25 09:30,25,18.38,18.4,18.35,18.4,111
20140501|2013-11-25 10:00,25,18.4,18.4,18.3,18.35,195
20140501|2013-11-25 10:30,25,18.3,18.35,18.3,18.3,93
20140501|2013-11-25 11:00,25,18.3,18.34,18.25,18.25,63
20140501|2013-11-25 11:30,25,18.29,18.29,18.2,18.2,132
20140501|2013-11-25 12:00,25,18.2,18.25,18.2,18.2,151
20140501|2013-11-25 12:30,25,18.2,18.23,18.2,18.2,145
20140501|2013-11-25 13:00,25,18.2,18.22,18.15,18.2,202
20140501|2013-11-25 13:30,25,18.2,18.21,18.15,18.15,396
20140501|2013-11-25 14:00,25,18.15,18.28,18.15,18.25,581
20140501|2013-11-25 14:30,25,18.25,18.3,18.2,18.24,339
20140501|2013-11-25 15:00,25,18.2,18.3,18.2,18.3,154
20140501|2013-11-25 15:30,26,18.25,18.32,18.25,18.3,78
20140501|2013-11-25 16:00,26,18.22,18.27,18.18,18.27,37
20140501|2013-11-26 02:00,26,18.29,18.29,18.28,18.28,7
20140501|2013-11-26 02:30,26,18.25,18.3,18.2,18.23,103
20140501|2013-11-26 03:00,26,18.22,18.24,18.22,18.24,178
20140501|2013-11-26 06:00,26,18.22,18.25,18.22,18.25,3
20140501|2013-11-26 06:30,26,18.24,18.25,18.24,18.25,7
20140501|2013-11-26 07:00,26,18.25,18.26,18.2,18.2,37
20140501|2013-11-26 07:30,26,18.18,18.22,18.18,18.22,13
20140501|2013-11-26 08:00,26,18.22,18.23,18.22,18.23,13
20140501|2013-11-26 08:30,26,18.2,18.25,18.2,18.2,142
20140501|2013-11-26 09:00,26,18.2,18.35,18.2,18.27,298
20140501|2013-11-26 09:30,26,18.25,18.27,18.2,18.2,71
20140501|2013-11-26 10:00,26,18.2,18.25,18.2,18.25,33
20140501|2013-11-26 10:30,26,18.2,18.25,18.15,18.19,243
20140501|2013-11-26 11:00,26,18.15,18.15,18.05,18.1,271
20140501|2013-11-26 11:30,26,18.05,18.08,18,18,344
20140501|2013-11-26 12:00,26,18.05,18.05,18,18.05,389
20140501|2013-11-26 12:30,26,18,18.08,18,18.05,75
20140501|2013-11-26 13:00,26,18.05,18.15,18.05,18.1,143
20140501|2013-11-26 13:30,26,18.13,18.18,18.1,18.17,68
20140501|2013-11-26 14:00,26,18.17,18.18,18.15,18.15,8
20140501|2013-11-26 14:30,26,18.17,18.25,18.17,18.22,163
20140501|2013-11-26 15:00,26,18.2,18.3,18.2,18.25,796
20140501|2013-11-26 15:30,27,18.22,18.25,18.19,18.25,116
20140501|2013-11-26 16:00,27,18.2,18.22,18.2,18.22,2
20140501|2013-11-27 02:00,27,18.19,18.19,18.19,18.19,16
20140501|2013-11-27 02:30,27,18.19,18.19,18.19,18.19,54
20140501|2013-11-27 03:00,27,18.15,18.15,18.15,18.15,1
20140501|2013-11-27 04:30,27,18.2,18.2,18.2,18.2,12
20140501|2013-11-27 06:00,27,18.15,18.19,18.15,18.19,2
20140501|2013-11-27 06:30,27,18.17,18.21,18.17,18.21,13
20140501|2013-11-27 07:00,27,18.2,18.2,18.18,18.19,7
20140501|2013-11-27 07:30,27,18.22,18.23,18.21,18.22,19
20140501|2013-11-27 08:00,27,18.22,18.22,18.22,18.22,46
20140501|2013-11-27 08:30,27,18.2,18.25,18.19,18.24,182
20140501|2013-11-27 09:00,27,18.25,18.25,18.24,18.25,52
20140501|2013-11-27 09:30,27,18.24,18.25,18.2,18.2,82
20140501|2013-11-27 10:00,27,18.24,18.24,18.2,18.22,50
20140501|2013-11-27 10:30,27,18.2,18.25,18.2,18.2,433
20140501|2013-11-27 11:00,27,18.22,18.23,18.2,18.21,42
20140501|2013-11-27 11:30,27,18.25,18.25,18.2,18.25,121
20140501|2013-11-27 12:00,27,18.25,18.26,18.2,18.22,47
20140501|2013-11-27 12:30,27,18.2,18.25,18.2,18.23,72
20140501|2013-11-27 13:00,27,18.2,18.23,18.2,18.22,28
20140501|2013-11-27 13:30,27,18.2,18.25,18.2,18.22,102
20140501|2013-11-27 14:00,27,18.21,18.21,18.15,18.17,148
20140501|2013-11-27 14:30,27,18.2,18.22,18.15,18.22,149
20140501|2013-11-27 15:00,27,18.25,18.3,18.19,18.23,422
20140501|2013-11-27 15:30,28,18.23,18.23,18.23,18.23,10
20140501|2013-11-28 07:00,28,18.2,18.21,18.2,18.21,20
20140501|2013-11-28 07:30,28,18.2,18.21,18.17,18.17,3
20140501|2013-11-28 08:30,28,18.2,18.2,18.15,18.19,60
20140501|2013-11-28 09:00,28,18.2,18.2,18.17,18.17,2
20140501|2013-11-28 09:30,28,18.2,18.2,18.17,18.2,4
20140501|2013-11-28 10:00,28,18.2,18.2,18.17,18.17,6
20140501|2013-11-29 03:30,29,18.2,18.2,18.2,18.2,4
20140501|2013-11-29 06:00,29,18.2,18.2,18.2,18.2,1
20140501|2013-11-29 07:00,29,18.16,18.16,18.16,18.16,10
20140501|2013-11-29 07:30,29,18.2,18.2,18.16,18.16,21
20140501|2013-11-29 08:00,29,18.2,18.22,18.19,18.2,10
20140501|2013-11-29 08:30,29,18.2,18.22,18.2,18.2,15
20140501|2013-11-29 09:00,29,18.2,18.2,18.19,18.2,92
20140501|2013-11-29 09:30,29,18.2,18.22,18.18,18.22,44
20140501|2013-11-29 10:00,29,18.21,18.21,18.18,18.2,89
20140501|2013-11-29 10:30,29,18.22,18.25,18.19,18.19,44
20140501|2013-11-29 11:00,29,18.19,18.19,18.19,18.19,6
20140501|2013-11-29 11:30,29,18.18,18.29,18.18,18.25,222
20140501|2013-11-29 12:00,29,18.26,18.3,18.22,18.25,215
20140501|2013-12-02 02:00,2,18.25,18.25,18.15,18.15,37
20140501|2013-12-02 02:30,2,18.2,18.2,18.14,18.14,10
20140501|2013-12-02 03:30,2,18.1,18.1,18.1,18.1,4
20140501|2013-12-02 04:00,2,18.14,18.14,18.14,18.14,1
20140501|2013-12-02 04:30,2,18.15,18.15,18.15,18.15,15
20140501|2013-12-02 05:00,2,18.15,18.16,18.15,18.16,8
20140501|2013-12-02 06:00,2,18.15,18.17,18.15,18.17,12
20140501|2013-12-02 06:30,2,18.1,18.12,18.07,18.07,208
20140501|2013-12-02 07:00,2,18.05,18.13,18.05,18.1,86
20140501|2013-12-02 07:30,2,18.1,18.12,18.1,18.12,3
20140501|2013-12-02 08:00,2,18.12,18.12,18.1,18.1,15
20140501|2013-12-02 08:30,2,18.1,18.25,18.05,18.23,592
20140501|2013-12-02 09:00,2,18.23,18.24,18.15,18.15,318
20140501|2013-12-02 09:30,2,18.15,18.2,18.1,18.14,928
20140501|2013-12-02 10:00,2,18.1,18.15,18.1,18.15,89
20140501|2013-12-02 10:30,2,18.1,18.12,18.1,18.1,78
20140501|2013-12-02 11:00,2,18.1,18.13,18,18,447
20140501|2013-12-02 11:30,2,18.03,18.05,18,18,110
20140501|2013-12-02 12:00,2,18,18.05,18,18,197
20140501|2013-12-02 12:30,2,18.05,18.05,18,18,285
20140501|2013-12-02 13:00,2,18,18.07,18,18.05,365
20140501|2013-12-02 13:30,2,18.05,18.08,18.05,18.05,65
20140501|2013-12-02 14:00,2,18.05,18.1,18,18.05,111
20140501|2013-12-02 14:30,2,18.07,18.1,18.04,18.05,297
20140501|2013-12-02 15:00,2,18.05,18.2,18,18.15,1299
20140501|2013-12-02 15:30,3,18.1,18.1,18.08,18.08,15
20140501|2013-12-02 16:00,3,18.1,18.13,18.1,18.13,50
20140501|2013-12-03 03:00,3,18.15,18.2,18.15,18.2,4
20140501|2013-12-03 03:30,3,18.18,18.18,18.18,18.18,10
20140501|2013-12-03 04:00,3,18.22,18.22,18.18,18.2,16
20140501|2013-12-03 05:00,3,18.26,18.3,18.23,18.3,9
20140501|2013-12-03 05:30,3,18.25,18.25,18.25,18.25,2
20140501|2013-12-03 06:00,3,18.2,18.2,18.2,18.2,2
20140501|2013-12-03 06:30,3,18.3,18.3,18.29,18.29,3
20140501|2013-12-03 07:00,3,18.29,18.29,18.27,18.28,23
20140501|2013-12-03 07:30,3,18.25,18.25,18.23,18.23,12
20140501|2013-12-03 08:00,3,18.25,18.28,18.25,18.28,14
20140501|2013-12-03 08:30,3,18.28,18.28,18.2,18.25,319
20140501|2013-12-03 09:00,3,18.2,18.21,18.15,18.17,204
20140501|2013-12-03 09:30,3,18.15,18.15,18.1,18.15,79
20140501|2013-12-03 10:00,3,18.15,18.22,18.1,18.22,306
20140501|2013-12-03 10:30,3,18.2,18.4,18.2,18.36,1086
20140501|2013-12-03 11:00,3,18.36,18.38,18.25,18.27,405
20140501|2013-12-03 11:30,3,18.25,18.29,18.2,18.26,388
20140501|2013-12-03 12:00,3,18.27,18.3,18.2,18.3,310
20140501|2013-12-03 12:30,3,18.32,18.35,18.3,18.3,35
20140501|2013-12-03 13:00,3,18.3,18.32,18.25,18.27,330
20140501|2013-12-03 13:30,3,18.27,18.3,18.2,18.24,284
20140501|2013-12-03 14:00,3,18.22,18.25,18.2,18.21,374
20140501|2013-12-03 14:30,3,18.2,18.25,18.1,18.15,1053
20140501|2013-12-03 15:00,3,18.1,18.2,18.1,18.2,558
20140501|2013-12-03 15:30,4,18.2,18.2,18.19,18.19,12
20140501|2013-12-04 05:00,4,18.14,18.14,18.14,18.14,2
20140501|2013-12-04 06:30,4,18.2,18.2,18.19,18.19,33
20140501|2013-12-04 07:00,4,18.3,18.34,18.3,18.32,10
20140501|2013-12-04 07:30,4,18.3,18.3,18.2,18.23,134
20140501|2013-12-04 08:00,4,18.23,18.29,18.22,18.28,168
20140501|2013-12-04 08:30,4,18.25,18.3,18.15,18.18,291
20140501|2013-12-04 09:00,4,18.2,18.2,18.1,18.11,296
20140501|2013-12-04 09:30,4,18.15,18.15,18.05,18.07,607
20140501|2013-12-04 10:00,4,18.07,18.2,18.05,18.2,626
20140501|2013-12-04 10:30,4,18.16,18.2,18.1,18.15,195
20140501|2013-12-04 11:00,4,18.15,18.2,18.1,18.2,92
20140501|2013-12-04 11:30,4,18.15,18.2,18.1,18.14,147
20140501|2013-12-04 12:00,4,18.14,18.3,18.1,18.3,735
20140501|2013-12-04 12:30,4,18.3,18.32,18.15,18.2,262
20140501|2013-12-04 13:00,4,18.15,18.18,18.05,18.13,752
20140501|2013-12-04 13:30,4,18.15,18.15,18.05,18.1,240
20140501|2013-12-04 14:00,4,18.1,18.1,18.05,18.07,151
20140501|2013-12-04 14:30,4,18.1,18.1,18,18.02,366
20140501|2013-12-04 15:00,4,18,18.1,18,18.05,370
20140501|2013-12-04 15:30,5,18.06,18.06,18,18.02,78
20140501|2013-12-04 16:00,5,18.02,18.02,18,18,11
20140501|2013-12-05 02:00,5,18.02,18.05,18.02,18.05,6
20140501|2013-12-05 02:30,5,18.05,18.05,18.05,18.05,5
20140501|2013-12-05 06:00,5,18.03,18.03,18.03,18.03,9
20140501|2013-12-05 06:30,5,18,18,17.97,18,34
20140501|2013-12-05 07:00,5,17.98,17.99,17.98,17.98,27
20140501|2013-12-05 07:30,5,18,18,17.92,17.95,16
20140501|2013-12-05 08:00,5,17.97,18.08,17.96,18,204
20140501|2013-12-05 08:30,5,17.95,18.1,17.95,18.08,241
20140501|2013-12-05 09:00,5,18.1,18.1,18,18.1,140
20140501|2013-12-05 09:30,5,18.12,18.12,18,18,154
20140501|2013-12-05 10:00,5,18.05,18.07,17.95,18.01,521
20140501|2013-12-05 10:30,5,18.01,18.09,17.95,18,235
20140501|2013-12-05 11:00,5,18,18.03,17.9,17.95,87
20140501|2013-12-05 11:30,5,17.9,17.97,17.9,17.9,181
20140501|2013-12-05 12:00,5,17.9,18.03,17.9,18,259
20140501|2013-12-05 12:30,5,18.01,18.01,17.95,17.95,83
20140501|2013-12-05 13:00,5,17.95,18.03,17.9,18,207
20140501|2013-12-05 13:30,5,18,18.01,17.9,17.95,164
20140501|2013-12-05 14:00,5,18,18.03,17.95,17.95,242
20140501|2013-12-05 14:30,5,17.95,18.04,17.85,17.95,395
20140501|2013-12-05 15:00,5,17.95,18.05,17.95,18.05,309
20140501|2013-12-05 15:30,6,17.95,17.95,17.95,17.95,37
20140501|2013-12-06 02:00,6,17.97,17.99,17.9,17.91,9
20140501|2013-12-06 02:30,6,17.86,17.92,17.85,17.85,52
20140501|2013-12-06 03:00,6,17.85,17.86,17.81,17.81,13
20140501|2013-12-06 03:30,6,17.84,17.84,17.8,17.82,43
20140501|2013-12-06 05:30,6,17.82,17.83,17.8,17.83,11
20140501|2013-12-06 06:30,6,17.8,17.8,17.8,17.8,1
20140501|2013-12-06 07:00,6,17.85,17.85,17.82,17.84,41
20140501|2013-12-06 07:30,6,17.86,17.87,17.73,17.76,170
20140501|2013-12-06 08:00,6,17.73,17.78,17.73,17.75,16
20140501|2013-12-06 08:30,6,17.75,17.82,17.73,17.75,209
20140501|2013-12-06 09:00,6,17.75,17.8,17.73,17.75,223
20140501|2013-12-06 09:30,6,17.78,17.8,17.7,17.73,571
20140501|2013-12-06 10:00,6,17.74,17.74,17.71,17.73,14
20140501|2013-12-06 10:30,6,17.73,17.73,17.68,17.7,152
20140501|2013-12-06 11:00,6,17.73,17.75,17.7,17.74,54
20140501|2013-12-06 11:30,6,17.74,17.74,17.67,17.71,90
20140501|2013-12-06 12:00,6,17.69,17.71,17.68,17.7,30
20140501|2013-12-06 12:30,6,17.7,17.7,17.7,17.7,1
20140501|2013-12-06 13:00,6,17.67,17.68,17.67,17.68,3
20140501|2013-12-06 13:30,6,17.69,17.7,17.65,17.7,25
20140501|2013-12-06 14:00,6,17.68,17.7,17.68,17.7,124
20140501|2013-12-06 14:30,6,17.68,17.73,17.67,17.7,200
20140501|2013-12-06 15:00,6,17.65,17.75,17.65,17.75,564
20140501|2013-12-09 03:00,9,17.65,17.65,17.65,17.65,1
20140501|2013-12-09 03:30,9,17.6,17.6,17.55,17.55,26
20140501|2013-12-09 05:30,9,17.55,17.56,17.55,17.55,58
20140501|2013-12-09 06:00,9,17.55,17.55,17.55,17.55,6
20140501|2013-12-09 06:30,9,17.54,17.55,17.54,17.55,7
20140501|2013-12-09 07:00,9,17.54,17.55,17.45,17.45,48
20140501|2013-12-09 07:30,9,17.45,17.5,17.43,17.5,39
20140501|2013-12-09 08:00,9,17.48,17.55,17.48,17.55,52
20140501|2013-12-09 08:30,9,17.59,17.6,17.55,17.58,42
20140501|2013-12-09 09:00,9,17.55,17.58,17.5,17.55,168
20140501|2013-12-09 09:30,9,17.55,17.58,17.55,17.55,54
20140501|2013-12-09 10:00,9,17.6,17.6,17.55,17.57,197
20140501|2013-12-09 10:30,9,17.55,17.57,17.53,17.53,212
20140501|2013-12-09 11:00,9,17.53,17.55,17.48,17.55,130
20140501|2013-12-09 11:30,9,17.51,17.55,17.49,17.49,8
20140501|2013-12-09 12:00,9,17.5,17.5,17.48,17.49,12
20140501|2013-12-09 12:30,9,17.5,17.55,17.49,17.54,85
20140501|2013-12-09 13:00,9,17.54,17.55,17.52,17.54,83
20140501|2013-12-09 13:30,9,17.55,17.55,17.5,17.53,14
20140501|2013-12-09 14:00,9,17.51,17.55,17.5,17.53,22
20140501|2013-12-09 14:30,9,17.54,17.55,17.5,17.54,244
20140501|2013-12-09 15:00,9,17.55,17.6,17.45,17.5,341
20140501|2013-12-10 02:30,10,17.55,17.55,17.55,17.55,3
20140501|2013-12-10 03:00,10,17.55,17.55,17.55,17.55,2
20140501|2013-12-10 03:30,10,17.5,17.51,17.5,17.51,4
20140501|2013-12-10 04:00,10,17.5,17.52,17.44,17.44,14
20140501|2013-12-10 05:00,10,17.48,17.48,17.48,17.48,1
20140501|2013-12-10 07:00,10,17.55,17.6,17.55,17.6,14
20140501|2013-12-10 07:30,10,17.56,17.6,17.55,17.6,38
20140501|2013-12-10 08:00,10,17.6,17.6,17.57,17.57,57
20140501|2013-12-10 08:30,10,17.55,17.58,17.5,17.5,127
20140501|2013-12-10 09:00,10,17.53,17.55,17.5,17.53,346
20140501|2013-12-10 09:30,10,17.5,17.55,17.5,17.5,188
20140501|2013-12-10 10:00,10,17.5,17.55,17.5,17.5,61
20140501|2013-12-10 10:30,10,17.5,17.55,17.5,17.55,157
20140501|2013-12-10 11:00,10,17.55,17.59,17.5,17.5,153
20140501|2013-12-10 11:30,10,17.54,17.58,17.5,17.5,161
20140501|2013-12-10 12:00,10,17.5,17.55,17.5,17.55,89
20140501|2013-12-10 12:30,10,17.5,17.6,17.5,17.55,97
20140501|2013-12-10 13:00,10,17.6,17.6,17.55,17.55,41
20140501|2013-12-10 13:30,10,17.55,17.6,17.55,17.55,387
20140501|2013-12-10 14:00,10,17.59,17.63,17.55,17.61,649
20140501|2013-12-10 14:30,10,17.6,17.65,17.58,17.65,496
20140501|2013-12-10 15:00,10,17.6,17.65,17.54,17.57,640
20140501|2013-12-10 15:30,11,17.57,17.57,17.55,17.55,19
20140501|2013-12-11 05:30,11,17.55,17.57,17.55,17.55,14
20140501|2013-12-11 06:00,11,17.53,17.53,17.5,17.51,13
20140501|2013-12-11 06:30,11,17.5,17.5,17.5,17.5,10
20140501|2013-12-11 07:00,11,17.5,17.5,17.5,17.5,1
20140501|2013-12-11 08:30,11,17.5,17.55,17.4,17.48,934
20140501|2013-12-11 09:00,11,17.5,17.72,17.48,17.7,433
20140501|2013-12-11 09:30,11,17.7,17.78,17.65,17.65,236
20140501|2013-12-11 10:00,11,17.7,17.84,17.65,17.84,179
20140501|2013-12-11 10:30,11,17.8,17.83,17.75,17.75,229
20140501|2013-12-11 11:00,11,17.78,17.83,17.75,17.75,135
20140501|2013-12-11 11:30,11,17.8,17.8,17.7,17.75,199
20140501|2013-12-11 12:00,11,17.75,17.75,17.7,17.7,44
20140501|2013-12-11 12:30,11,17.7,17.74,17.65,17.65,215
20140501|2013-12-11 13:00,11,17.65,17.73,17.65,17.72,284
20140501|2013-12-11 13:30,11,17.7,17.75,17.65,17.75,386
20140501|2013-12-11 14:00,11,17.75,17.83,17.75,17.8,315
20140501|2013-12-11 14:30,11,17.82,17.99,17.8,17.93,839
20140501|2013-12-11 15:00,11,17.9,18.04,17.9,18,1304
20140501|2013-12-11 15:30,12,18,18.05,17.94,17.97,133
20140501|2013-12-12 02:00,12,17.95,17.95,17.93,17.93,7
20140501|2013-12-12 03:00,12,17.9,17.94,17.87,17.87,18
20140501|2013-12-12 04:30,12,17.9,17.9,17.89,17.9,5
20140501|2013-12-12 05:00,12,17.9,17.95,17.9,17.91,30
20140501|2013-12-12 06:00,12,17.97,17.98,17.95,17.95,35
20140501|2013-12-12 07:00,12,17.95,17.99,17.9,17.94,41
20140501|2013-12-12 07:30,12,17.95,17.95,17.75,17.8,275
20140501|2013-12-12 08:00,12,17.8,17.9,17.8,17.9,33
20140501|2013-12-12 08:30,12,17.95,18.09,17.88,18.06,409
20140501|2013-12-12 09:00,12,18.05,18.07,17.93,17.93,521
20140501|2013-12-12 09:30,12,17.9,17.93,17.72,17.77,523
20140501|2013-12-12 10:00,12,17.77,17.9,17.71,17.89,691
20140501|2013-12-12 10:30,12,17.9,17.94,17.82,17.85,193
20140501|2013-12-12 11:00,12,17.87,18.09,17.82,18.05,638
20140501|2013-12-12 11:30,12,18.05,18.09,17.98,17.98,444
20140501|2013-12-12 12:00,12,17.97,18,17.92,17.98,226
20140501|2013-12-12 12:30,12,17.97,17.99,17.92,17.92,127
20140501|2013-12-12 13:00,12,17.9,17.94,17.85,17.87,170
20140501|2013-12-12 13:30,12,17.85,17.88,17.83,17.85,107
20140501|2013-12-12 14:00,12,17.89,17.93,17.85,17.85,296
20140501|2013-12-12 14:30,12,17.85,18,17.85,17.97,268
20140501|2013-12-12 15:00,12,17.95,18.05,17.95,18.05,785
20140501|2013-12-12 15:30,13,18.06,18.11,18.06,18.1,56
20140501|2013-12-12 16:00,13,18.1,18.15,18.1,18.15,18
20140501|2013-12-13 02:00,13,18.05,18.07,17.85,17.9,11
20140501|2013-12-13 02:30,13,17.85,17.87,17.85,17.87,2
20140501|2013-12-13 03:00,13,17.88,17.88,17.87,17.87,2
20140501|2013-12-13 04:00,13,17.8,17.89,17.8,17.89,2
20140501|2013-12-13 05:30,13,17.81,17.81,17.81,17.81,5
20140501|2013-12-13 06:00,13,17.86,17.87,17.86,17.86,5
20140501|2013-12-13 06:30,13,17.9,17.94,17.87,17.93,56
20140501|2013-12-13 07:00,13,17.95,17.97,17.93,17.97,35
20140501|2013-12-13 07:30,13,17.97,18,17.97,18,16
20140501|2013-12-13 08:00,13,18.05,18.05,18,18,14
20140501|2013-12-13 08:30,13,17.95,18,17.95,18,476
20140501|2013-12-13 09:00,13,18,18.08,17.96,17.98,666
20140501|2013-12-13 09:30,13,17.98,17.98,17.82,17.82,742
20140501|2013-12-13 10:00,13,17.82,17.92,17.82,17.89,113
20140501|2013-12-13 10:30,13,17.9,17.94,17.86,17.88,46
20140501|2013-12-13 11:00,13,17.88,17.94,17.85,17.86,79
20140501|2013-12-13 11:30,13,17.85,17.94,17.85,17.9,69
20140501|2013-12-13 12:00,13,17.88,17.94,17.85,17.87,167
20140501|2013-12-13 12:30,13,17.85,17.9,17.85,17.85,34
20140501|2013-12-13 13:00,13,17.89,18,17.88,17.95,146
20140501|2013-12-13 13:30,13,17.93,17.95,17.9,17.9,212
20140501|2013-12-13 14:00,13,17.93,17.93,17.88,17.89,88
20140501|2013-12-13 14:30,13,17.86,17.95,17.85,17.95,255
20140501|2013-12-13 15:00,13,17.96,18.1,17.96,18.05,545
20140501|2013-12-16 02:30,16,18.1,18.1,18.02,18.02,7
20140501|2013-12-16 03:00,16,18,18,17.95,17.95,56
20140501|2013-12-16 03:30,16,17.94,17.95,17.94,17.95,9
20140501|2013-12-16 04:30,16,17.9,17.93,17.9,17.93,4
20140501|2013-12-16 05:00,16,17.9,17.92,17.9,17.92,2
20140501|2013-12-16 05:30,16,17.9,17.91,17.9,17.91,2
20140501|2013-12-16 06:00,16,17.88,17.89,17.8,17.83,19
20140501|2013-12-16 06:30,16,17.83,17.84,17.8,17.8,57
20140501|2013-12-16 07:00,16,17.82,17.9,17.79,17.9,42
20140501|2013-12-16 07:30,16,17.88,17.9,17.85,17.89,33
20140501|2013-12-16 08:00,16,17.88,17.9,17.88,17.9,14
20140501|2013-12-16 08:30,16,17.9,17.93,17.85,17.85,213
20140501|2013-12-16 09:00,16,17.86,17.95,17.85,17.87,234
20140501|2013-12-16 09:30,16,17.89,17.95,17.85,17.91,287
20140501|2013-12-16 10:00,16,17.9,17.97,17.85,17.93,687
20140501|2013-12-16 10:30,16,17.9,18.02,17.9,18,259
20140501|2013-12-16 11:00,16,17.95,18,17.9,17.9,337
20140501|2013-12-16 11:30,16,17.93,17.99,17.9,17.9,95
20140501|2013-12-16 12:00,16,17.9,18,17.9,17.93,94
20140501|2013-12-16 12:30,16,17.92,17.95,17.9,17.91,32
20140501|2013-12-16 13:00,16,17.9,17.93,17.9,17.9,41
20140501|2013-12-16 13:30,16,17.9,17.93,17.9,17.91,55
20140501|2013-12-16 14:00,16,17.95,17.95,17.9,17.93,313
20140501|2013-12-16 14:30,16,17.9,17.98,17.9,17.94,328
20140501|2013-12-16 15:00,16,17.95,18.15,17.95,18.15,475
20140501|2013-12-16 15:30,17,18.11,18.17,18.11,18.17,9
20140501|2013-12-16 16:00,17,18.15,18.15,18.15,18.15,2
20140501|2013-12-17 02:30,17,18.15,18.16,18.15,18.16,16
20140501|2013-12-17 03:00,17,18.1,18.12,18.1,18.12,2
20140501|2013-12-17 06:00,17,18.08,18.08,17.96,17.96,25
20140501|2013-12-17 07:00,17,18.05,18.05,18.05,18.05,5
20140501|2013-12-17 07:30,17,18.03,18.06,18.03,18.05,21
20140501|2013-12-17 08:00,17,18.01,18.05,18.01,18.05,10
20140501|2013-12-17 08:30,17,18.1,18.15,18.06,18.09,537
20140501|2013-12-17 09:00,17,18.05,18.12,18.05,18.11,594
20140501|2013-12-17 09:30,17,18.1,18.14,18.05,18.1,349
20140501|2013-12-17 10:00,17,18.1,18.15,18.1,18.1,341
20140501|2013-12-17 10:30,17,18.1,18.14,18.05,18.05,482
20140501|2013-12-17 11:00,17,18.05,18.15,18.05,18.05,412
20140501|2013-12-17 11:30,17,18.05,18.07,18,18,385
20140501|2013-12-17 12:00,17,18,18.05,18,18,69
20140501|2013-12-17 12:30,17,18.05,18.05,17.95,17.95,137
20140501|2013-12-17 13:00,17,17.98,17.99,17.8,17.83,332
20140501|2013-12-17 13:30,17,17.83,17.91,17.8,17.85,521
20140501|2013-12-17 14:00,17,17.85,17.91,17.8,17.8,675
20140501|2013-12-17 14:30,17,17.83,17.9,17.8,17.9,505
20140501|2013-12-17 15:00,17,17.9,18.02,17.88,17.97,1260
20140501|2013-12-17 15:30,18,17.95,17.96,17.95,17.96,16
20140501|2013-12-17 16:00,18,17.93,17.95,17.9,17.95,30
20140501|2013-12-18 02:00,18,17.9,17.94,17.9,17.9,6
20140501|2013-12-18 02:30,18,17.9,17.9,17.9,17.9,4
20140501|2013-12-18 03:00,18,17.84,17.84,17.84,17.84,5
20140501|2013-12-18 04:00,18,17.7,17.72,17.69,17.7,36
20140501|2013-12-18 04:30,18,17.65,17.65,17.65,17.65,1
20140501|2013-12-18 05:00,18,17.71,17.71,17.71,17.71,1
20140501|2013-12-18 05:30,18,17.7,17.72,17.7,17.7,24
20140501|2013-12-18 06:30,18,17.8,17.85,17.76,17.8,93
20140501|2013-12-18 07:00,18,17.84,17.85,17.82,17.82,45
20140501|2013-12-18 07:30,18,17.8,17.82,17.8,17.82,29
20140501|2013-12-18 08:00,18,17.8,17.83,17.77,17.8,192
20140501|2013-12-18 08:30,18,17.8,17.82,17.55,17.7,1435
20140501|2013-12-18 09:00,18,17.71,17.72,17.6,17.69,549
20140501|2013-12-18 09:30,18,17.65,17.76,17.63,17.7,616
20140501|2013-12-18 10:00,18,17.7,17.73,17.65,17.69,217
20140501|2013-12-18 10:30,18,17.69,17.76,17.65,17.7,748
20140501|2013-12-18 11:00,18,17.73,17.78,17.7,17.7,434
20140501|2013-12-18 11:30,18,17.74,17.75,17.7,17.74,87
20140501|2013-12-18 12:00,18,17.75,17.85,17.74,17.8,587
20140501|2013-12-18 12:30,18,17.75,17.81,17.65,17.68,600
20140501|2013-12-18 13:00,18,17.68,17.79,17.2,17.4,1960
20140501|2013-12-18 13:30,18,17.37,17.42,17.28,17.35,686
20140501|2013-12-18 14:00,18,17.4,17.43,17.3,17.38,621
20140501|2013-12-18 14:30,18,17.35,17.4,17.2,17.2,882
20140501|2013-12-18 15:00,18,17.25,17.38,17.2,17.3,2079
20140501|2013-12-18 15:30,19,17.35,17.35,17.27,17.28,347
20140501|2013-12-18 16:00,19,17.32,17.32,17.3,17.3,8
20140501|2013-12-19 02:30,19,17.3,17.3,17.27,17.27,41
20140501|2013-12-19 03:00,19,17.3,17.3,17.29,17.29,4
20140501|2013-12-19 03:30,19,17.29,17.29,17.29,17.29,19
20140501|2013-12-19 05:30,19,17.3,17.3,17.3,17.3,6
20140501|2013-12-19 06:00,19,17.36,17.37,17.3,17.3,22
20140501|2013-12-19 06:30,19,17.3,17.33,17.29,17.33,43
20140501|2013-12-19 07:00,19,17.33,17.33,17.28,17.28,10
20140501|2013-12-19 07:30,19,17.28,17.33,17.25,17.27,124
20140501|2013-12-19 08:00,19,17.27,17.29,17.25,17.28,38
20140501|2013-12-19 08:30,19,17.27,17.38,17.23,17.33,694
20140501|2013-12-19 09:00,19,17.33,17.4,17.3,17.35,369
20140501|2013-12-19 09:30,19,17.35,17.4,17.3,17.36,175
20140501|2013-12-19 10:00,19,17.4,17.45,17.35,17.4,358
20140501|2013-12-19 10:30,19,17.38,17.45,17.35,17.35,391
20140501|2013-12-19 11:00,19,17.4,17.56,17.39,17.5,2297
20140501|2013-12-19 11:30,19,17.5,17.55,17.5,17.55,411
20140501|2013-12-19 12:00,19,17.55,17.6,17.45,17.45,1215
20140501|2013-12-19 12:30,19,17.5,17.5,17.45,17.5,114
20140501|2013-12-19 13:00,19,17.5,17.55,17.5,17.55,118
20140501|2013-12-19 13:30,19,17.53,17.55,17.48,17.5,130
20140501|2013-12-19 14:00,19,17.5,17.55,17.48,17.55,260
20140501|2013-12-19 14:30,19,17.55,17.55,17.5,17.55,352
20140501|2013-12-19 15:00,19,17.5,17.6,17.5,17.55,539
20140501|2013-12-19 15:30,20,17.55,17.57,17.49,17.49,103
20140501|2013-12-19 16:00,20,17.49,17.51,17.49,17.51,20
20140501|2013-12-20 03:30,20,17.43,17.43,17.4,17.43,27
20140501|2013-12-20 04:00,20,17.4,17.4,17.4,17.4,10
20140501|2013-12-20 06:00,20,17.45,17.47,17.45,17.45,24
20140501|2013-12-20 06:30,20,17.45,17.48,17.45,17.47,5
20140501|2013-12-20 07:00,20,17.45,17.45,17.45,17.45,8
20140501|2013-12-20 07:30,20,17.43,17.47,17.41,17.45,68
20140501|2013-12-20 08:00,20,17.45,17.45,17.45,17.45,15
20140501|2013-12-20 08:30,20,17.45,17.48,17.4,17.45,217
20140501|2013-12-20 09:00,20,17.46,17.55,17.4,17.5,801
20140501|2013-12-20 09:30,20,17.5,17.55,17.44,17.55,1311
20140501|2013-12-20 10:00,20,17.55,17.6,17.5,17.6,542
20140501|2013-12-20 10:30,20,17.55,17.57,17.52,17.55,195
20140501|2013-12-20 11:00,20,17.55,17.6,17.55,17.55,152
20140501|2013-12-20 11:30,20,17.59,17.59,17.5,17.53,193
20140501|2013-12-20 12:00,20,17.53,17.54,17.52,17.54,12
20140501|2013-12-20 12:30,20,17.53,17.55,17.42,17.42,456
20140501|2013-12-20 13:00,20,17.45,17.45,17.41,17.45,77
20140501|2013-12-20 13:30,20,17.43,17.45,17.43,17.45,72
20140501|2013-12-20 14:00,20,17.4,17.46,17.4,17.43,224
20140501|2013-12-20 14:30,20,17.43,17.48,17.4,17.47,1161
20140501|2013-12-20 15:00,20,17.48,17.48,17.35,17.4,927
20140501|2013-12-23 02:00,23,17.4,17.4,17.4,17.4,16
20140501|2013-12-23 05:30,23,17.35,17.37,17.35,17.37,3
20140501|2013-12-23 06:30,23,17.38,17.4,17.35,17.35,28
20140501|2013-12-23 07:00,23,17.3,17.33,17.3,17.33,39
20140501|2013-12-23 07:30,23,17.35,17.4,17.32,17.35,25
20140501|2013-12-23 08:00,23,17.35,17.35,17.35,17.35,7
20140501|2013-12-23 08:30,23,17.33,17.36,17.3,17.3,137
20140501|2013-12-23 09:00,23,17.3,17.4,17.3,17.35,352
20140501|2013-12-23 09:30,23,17.35,17.39,17.3,17.3,132
20140501|2013-12-23 10:00,23,17.35,17.36,17.3,17.35,196
20140501|2013-12-23 10:30,23,17.35,17.35,17.29,17.3,169
20140501|2013-12-23 11:00,23,17.3,17.35,17.25,17.25,60
20140501|2013-12-23 11:30,23,17.25,17.35,17.25,17.35,96
20140501|2013-12-23 12:00,23,17.4,17.4,17.3,17.32,99
20140501|2013-12-23 12:30,23,17.31,17.35,17.28,17.28,102
20140501|2013-12-23 13:00,23,17.28,17.3,17.27,17.27,17
20140501|2013-12-23 13:30,23,17.27,17.3,17.27,17.3,14
20140501|2013-12-23 14:00,23,17.3,17.3,17.27,17.3,120
20140501|2013-12-23 14:30,23,17.28,17.3,17.15,17.2,581
20140501|2013-12-23 15:00,23,17.2,17.2,17.08,17.15,1429
20140501|2013-12-23 15:30,24,17.15,17.15,17.13,17.13,2
20140501|2013-12-23 16:00,24,17.1,17.13,17.08,17.08,80
20140501|2013-12-24 02:00,24,17.09,17.09,17.09,17.09,9
20140501|2013-12-24 02:30,24,17.05,17.05,17.03,17.04,46
20140501|2013-12-24 04:00,24,17.05,17.05,17.03,17.03,6
20140501|2013-12-24 06:00,24,17.03,17.05,17.03,17.05,30
20140501|2013-12-24 07:00,24,17.05,17.05,17.04,17.04,11
20140501|2013-12-24 07:30,24,17.05,17.05,17,17.02,46
20140501|2013-12-24 08:00,24,17,17.02,17,17,25
20140501|2013-12-24 08:30,24,17,17,16.9,16.9,220
20140501|2013-12-24 09:00,24,16.94,16.94,16.85,16.85,615
20140501|2013-12-24 09:30,24,16.85,16.92,16.85,16.9,175
20140501|2013-12-24 10:00,24,16.9,16.96,16.9,16.95,45
20140501|2013-12-24 10:30,24,16.95,16.98,16.9,16.9,87
20140501|2013-12-24 11:00,24,16.94,16.94,16.85,16.88,62
20140501|2013-12-24 11:30,24,16.85,16.9,16.85,16.88,48
20140501|2013-12-24 12:00,24,16.86,16.94,16.73,16.75,1438
20140501|2013-12-26 02:00,26,16.79,16.97,16.79,16.97,5
20140501|2013-12-26 04:30,26,16.86,16.86,16.86,16.86,4
20140501|2013-12-26 05:00,26,16.85,16.85,16.85,16.85,2
20140501|2013-12-26 06:00,26,16.7,16.7,16.7,16.7,5
20140501|2013-12-26 06:30,26,16.7,16.7,16.7,16.7,5
20140501|2013-12-26 07:00,26,16.7,16.73,16.66,16.66,55
20140501|2013-12-26 07:30,26,16.66,16.72,16.61,16.65,265
20140501|2013-12-26 08:00,26,16.63,16.65,16.58,16.62,163
20140501|2013-12-26 08:30,26,16.6,16.72,16.59,16.71,159
20140501|2013-12-26 09:00,26,16.7,16.73,16.68,16.72,171
20140501|2013-12-26 09:30,26,16.73,16.77,16.73,16.75,85
20140501|2013-12-26 10:00,26,16.75,16.75,16.73,16.74,29
20140501|2013-12-26 10:30,26,16.75,16.79,16.74,16.75,104
20140501|2013-12-26 11:00,26,16.75,16.85,16.74,16.83,147
20140501|2013-12-26 11:30,26,16.84,16.92,16.8,16.9,356
20140501|2013-12-26 12:00,26,16.9,16.9,16.87,16.9,31
20140501|2013-12-26 12:30,26,16.89,16.9,16.83,16.87,261
20140501|2013-12-26 13:00,26,16.87,16.89,16.87,16.88,135
20140501|2013-12-26 13:30,26,16.88,16.91,16.87,16.88,828
20140501|2013-12-26 14:00,26,16.9,16.9,16.85,16.85,37
20140501|2013-12-26 14:30,26,16.88,16.9,16.75,16.82,526
20140501|2013-12-26 15:00,26,16.82,16.83,16.75,16.75,927
20140501|2013-12-26 15:30,27,16.6,16.72,16.6,16.68,68
20140501|2013-12-26 16:00,27,16.71,16.71,16.66,16.66,19
20140501|2013-12-27 03:30,27,16.75,16.75,16.75,16.75,16
20140501|2013-12-27 05:30,27,16.75,16.75,16.75,16.75,13
20140501|2013-12-27 07:00,27,16.7,16.75,16.7,16.73,6
20140501|2013-12-27 07:30,27,16.72,16.72,16.65,16.67,33
20140501|2013-12-27 08:00,27,16.7,16.7,16.67,16.7,35
20140501|2013-12-27 08:30,27,16.7,16.8,16.7,16.77,76
20140501|2013-12-27 09:00,27,16.78,16.8,16.75,16.8,234
20140501|2013-12-27 09:30,27,16.8,16.85,16.77,16.83,140
20140501|2013-12-27 10:00,27,16.85,16.85,16.73,16.75,271
20140501|2013-12-27 10:30,27,16.72,16.8,16.72,16.75,73
20140501|2013-12-27 11:00,27,16.8,16.8,16.7,16.75,111
20140501|2013-12-27 11:30,27,16.75,16.85,16.73,16.8,157
20140501|2013-12-27 12:00,27,16.8,16.85,16.78,16.85,23
20140501|2013-12-27 12:30,27,16.85,16.85,16.8,16.83,95
20140501|2013-12-27 13:00,27,16.85,16.85,16.75,16.8,348
20140501|2013-12-27 13:30,27,16.8,16.85,16.75,16.85,111
20140501|2013-12-27 14:00,27,16.85,16.85,16.78,16.8,220
20140501|2013-12-27 14:30,27,16.8,16.85,16.75,16.79,329
20140501|2013-12-27 15:00,27,16.75,16.84,16.75,16.8,497
20140501|2013-12-30 02:00,30,16.85,16.85,16.85,16.85,37
20140501|2013-12-30 02:30,30,16.83,16.83,16.83,16.83,25
20140501|2013-12-30 06:00,30,16.8,16.8,16.8,16.8,1
20140501|2013-12-30 06:30,30,16.82,16.82,16.75,16.79,48
20140501|2013-12-30 07:00,30,16.79,16.8,16.75,16.79,68
20140501|2013-12-30 07:30,30,16.75,16.82,16.75,16.8,91
20140501|2013-12-30 08:00,30,16.85,16.85,16.78,16.78,58
20140501|2013-12-30 08:30,30,16.8,16.9,16.73,16.85,273
20140501|2013-12-30 09:00,30,16.85,16.9,16.8,16.9,241
20140501|2013-12-30 09:30,30,16.85,16.95,16.85,16.9,145
20140501|2013-12-30 10:00,30,16.9,16.9,16.86,16.9,58
20140501|2013-12-30 10:30,30,16.9,16.95,16.86,16.9,163
20140501|2013-12-30 11:00,30,16.9,16.95,16.85,16.9,150
20140501|2013-12-30 11:30,30,16.88,16.95,16.87,16.87,110
20140501|2013-12-30 12:00,30,16.9,16.95,16.87,16.95,127
20140501|2013-12-30 12:30,30,16.97,17,16.95,16.99,99
20140501|2013-12-30 13:00,30,17,17,16.99,17,53
20140501|2013-12-30 13:30,30,17,17,16.95,17,195
20140501|2013-12-30 14:00,30,17,17,16.95,17,59
20140501|2013-12-30 14:30,30,16.99,17,16.95,17,179
20140501|2013-12-30 15:00,30,16.95,17,16.9,17,235
20140501|2013-12-30 15:30,31,16.9,16.92,16.9,16.92,5
20140501|2013-12-30 16:00,31,16.92,16.94,16.92,16.92,37
20140501|2013-12-31 02:00,31,16.9,16.9,16.9,16.9,4
20140501|2013-12-31 02:30,31,16.9,16.9,16.9,16.9,8
20140501|2013-12-31 03:30,31,16.9,16.9,16.9,16.9,5
20140501|2013-12-31 06:00,31,16.92,16.92,16.85,16.85,8
20140501|2013-12-31 07:00,31,16.87,16.87,16.86,16.86,25
20140501|2013-12-31 07:30,31,16.9,16.9,16.9,16.9,9
20140501|2013-12-31 08:00,31,16.9,16.9,16.85,16.9,100
20140501|2013-12-31 08:30,31,16.85,16.95,16.85,16.88,279
20140501|2013-12-31 09:00,31,16.85,16.9,16.8,16.87,223
20140501|2013-12-31 09:30,31,16.85,16.9,16.83,16.85,157
20140501|2013-12-31 10:00,31,16.83,16.85,16.75,16.8,188
20140501|2013-12-31 10:30,31,16.8,16.83,16.78,16.83,220
20140501|2013-12-31 11:00,31,16.82,16.85,16.8,16.83,128
20140501|2013-12-31 11:30,31,16.81,16.88,16.81,16.87,232
20140501|2013-12-31 12:00,31,16.88,16.93,16.85,16.9,412
20140501|2013-12-31 12:30,31,16.89,16.9,16.85,16.86,194
20140501|2013-12-31 13:00,31,16.87,16.93,16.86,16.93,208
20140501|2013-12-31 13:30,31,16.93,16.95,16.87,16.87,265
20140501|2013-12-31 14:00,31,16.89,16.89,16.8,16.83,268
20140501|2013-12-31 14:30,31,16.8,16.85,16.7,16.78,1271
20140501|2013-12-31 15:00,31,16.75,16.78,16.7,16.75,475
20140501|2014-01-02 02:00,2,16.75,16.75,16.75,16.75,11
20140501|2014-01-02 03:30,2,16.8,16.8,16.79,16.79,13
20140501|2014-01-02 04:00,2,16.78,16.8,16.78,16.8,28
20140501|2014-01-02 05:00,2,16.85,16.85,16.85,16.85,10
20140501|2014-01-02 05:30,2,16.8,16.8,16.8,16.8,1
20140501|2014-01-02 06:00,2,16.75,16.77,16.75,16.77,20
20140501|2014-01-02 07:00,2,16.75,16.85,16.7,16.85,90
20140501|2014-01-02 07:30,2,16.84,16.86,16.8,16.82,106
20140501|2014-01-02 08:00,2,16.82,16.85,16.81,16.85,21
20140501|2014-01-02 08:30,2,16.85,16.9,16.73,16.75,1079
20140501|2014-01-02 09:00,2,16.78,16.9,16.73,16.85,347
20140501|2014-01-02 09:30,2,16.87,16.9,16.78,16.8,849
20140501|2014-01-02 10:00,2,16.79,16.85,16.75,16.82,433
20140501|2014-01-02 10:30,2,16.85,16.95,16.81,16.95,415
20140501|2014-01-02 11:00,2,16.95,16.95,16.88,16.9,160
20140501|2014-01-02 11:30,2,16.88,16.95,16.85,16.9,287
20140501|2014-01-02 12:00,2,16.85,16.9,16.85,16.9,32
20140501|2014-01-02 12:30,2,16.9,16.9,16.76,16.78,593
20140501|2014-01-02 13:00,2,16.79,16.85,16.75,16.85,222
20140501|2014-01-02 13:30,2,16.85,16.85,16.8,16.85,102
20140501|2014-01-02 14:00,2,16.85,16.9,16.82,16.9,464
20140501|2014-01-02 14:30,2,16.89,16.97,16.87,16.95,938
20140501|2014-01-02 15:00,2,16.95,17,16.9,16.95,1041
20140501|2014-01-02 15:30,3,17,17.01,16.99,17.01,157
20140501|2014-01-03 02:00,3,16.95,16.95,16.95,16.95,3
20140501|2014-01-03 03:00,3,16.96,16.96,16.94,16.94,18
20140501|2014-01-03 04:30,3,16.95,16.95,16.91,16.92,8
20140501|2014-01-03 06:00,3,16.93,16.95,16.93,16.95,4
20140501|2014-01-03 06:30,3,16.91,16.92,16.91,16.92,9
20140501|2014-01-03 07:00,3,16.9,16.92,16.9,16.91,24
20140501|2014-01-03 07:30,3,16.95,16.95,16.94,16.94,10
20140501|2014-01-03 08:00,3,16.95,16.95,16.94,16.94,12
20140501|2014-01-03 08:30,3,16.95,17,16.87,16.9,420
20140501|2014-01-03 09:00,3,16.9,16.95,16.87,16.92,165
20140501|2014-01-03 09:30,3,16.92,16.95,16.85,16.95,295
20140501|2014-01-03 10:00,3,16.9,16.95,16.88,16.95,123
20140501|2014-01-03 10:30,3,16.93,17,16.92,17,171
20140501|2014-01-03 11:00,3,17,17.05,16.95,17,207
20140501|2014-01-03 11:30,3,17,17,16.97,17,256
20140501|2014-01-03 12:00,3,16.98,17.05,16.98,17,144
20140501|2014-01-03 12:30,3,17,17.05,17,17.05,182
20140501|2014-01-03 13:00,3,17.01,17.01,16.96,17,153
20140501|2014-01-03 13:30,3,16.97,17,16.9,16.9,260
20140501|2014-01-03 14:00,3,16.95,16.95,16.83,16.83,274
20140501|2014-01-03 14:30,3,16.83,16.95,16.8,16.94,627
20140501|2014-01-03 15:00,3,16.9,17,16.9,16.95,914
20140501|2014-01-06 03:00,6,16.7,16.71,16.68,16.7,43
20140501|2014-01-06 03:30,6,16.65,16.65,16.6,16.6,49
20140501|2014-01-06 04:00,6,16.55,16.58,16.55,16.55,64
20140501|2014-01-06 04:30,6,16.5,16.55,16.49,16.5,187
20140501|2014-01-06 05:00,6,16.5,16.5,16.48,16.5,67
20140501|2014-01-06 06:00,6,16.5,16.55,16.5,16.55,3
20140501|2014-01-06 06:30,6,16.62,16.62,16.59,16.59,9
20140501|2014-01-06 07:00,6,16.65,16.65,16.59,16.64,74
20140501|2014-01-06 07:30,6,16.65,16.66,16.63,16.66,112
20140501|2014-01-06 08:00,6,16.64,16.64,16.58,16.6,60
20140501|2014-01-06 08:30,6,16.6,16.76,16.55,16.7,854
20140501|2014-01-06 09:00,6,16.7,16.75,16.65,16.7,483
20140501|2014-01-06 09:30,6,16.65,16.75,16.65,16.75,211
20140501|2014-01-06 10:00,6,16.75,16.8,16.7,16.8,654
20140501|2014-01-06 10:30,6,16.75,16.8,16.65,16.7,252
20140501|2014-01-06 11:00,6,16.7,16.7,16.6,16.65,180
20140501|2014-01-06 11:30,6,16.65,16.7,16.65,16.7,163
20140501|2014-01-06 12:00,6,16.65,16.7,16.65,16.7,166
20140501|2014-01-06 12:30,6,16.65,16.7,16.55,16.6,315
20140501|2014-01-06 13:00,6,16.55,16.65,16.55,16.6,309
20140501|2014-01-06 13:30,6,16.65,16.65,16.55,16.6,307
20140501|2014-01-06 14:00,6,16.6,16.7,16.6,16.7,346
20140501|2014-01-06 14:30,6,16.65,16.75,16.65,16.72,390
20140501|2014-01-06 15:00,6,16.7,16.75,16.65,16.65,1089
20140501|2014-01-06 15:30,7,16.65,16.65,16.64,16.65,38
20140501|2014-01-06 16:00,7,16.65,16.65,16.64,16.64,10
20140501|2014-01-07 04:00,7,16.59,16.59,16.55,16.57,34
20140501|2014-01-07 04:30,7,16.55,16.55,16.55,16.55,10
20140501|2014-01-07 05:30,7,16.59,16.59,16.59,16.59,2
20140501|2014-01-07 06:30,7,16.55,16.55,16.55,16.55,1
20140501|2014-01-07 07:00,7,16.55,16.55,16.52,16.55,8
20140501|2014-01-07 07:30,7,16.55,16.59,16.55,16.55,60
20140501|2014-01-07 08:00,7,16.58,16.6,16.55,16.55,24
20140501|2014-01-07 08:30,7,16.59,16.63,16.53,16.55,639
20140501|2014-01-07 09:00,7,16.55,16.55,16.5,16.53,385
20140501|2014-01-07 09:30,7,16.55,16.55,16.4,16.4,884
20140501|2014-01-07 10:00,7,16.4,16.45,16.4,16.45,211
20140501|2014-01-07 10:30,7,16.4,16.45,16.4,16.45,168
20140501|2014-01-07 11:00,7,16.45,16.45,16.4,16.45,111
20140501|2014-01-07 11:30,7,16.45,16.45,16.4,16.45,49
20140501|2014-01-07 12:00,7,16.4,16.45,16.4,16.45,137
20140501|2014-01-07 12:30,7,16.42,16.5,16.42,16.5,124
20140501|2014-01-07 13:00,7,16.48,16.5,16.43,16.45,142
20140501|2014-01-07 13:30,7,16.45,16.45,16.42,16.45,40
20140501|2014-01-07 14:00,7,16.45,16.45,16.41,16.45,61
20140501|2014-01-07 14:30,7,16.42,16.5,16.35,16.4,537
20140501|2014-01-07 15:00,7,16.4,16.45,16.35,16.42,926
20140501|2014-01-07 15:30,8,16.4,16.4,16.35,16.37,89
20140501|2014-01-07 16:00,8,16.37,16.4,16.37,16.4,14
20140501|2014-01-08 02:00,8,16.38,16.44,16.36,16.43,97
20140501|2014-01-08 02:30,8,16.45,16.45,16.43,16.43,6
20140501|2014-01-08 03:30,8,16.45,16.45,16.45,16.45,1
20140501|2014-01-08 04:00,8,16.45,16.46,16.4,16.4,70
20140501|2014-01-08 04:30,8,16.4,16.4,16.4,16.4,2
20140501|2014-01-08 05:00,8,16.45,16.45,16.45,16.45,15
20140501|2014-01-08 07:00,8,16.4,16.48,16.4,16.48,195
20140501|2014-01-08 07:30,8,16.47,16.47,16.43,16.45,155
20140501|2014-01-08 08:00,8,16.42,16.43,16.4,16.43,11
20140501|2014-01-08 08:30,8,16.45,16.49,16.4,16.43,546
20140501|2014-01-08 09:00,8,16.4,16.45,16.35,16.4,653
20140501|2014-01-08 09:30,8,16.37,16.4,16.29,16.4,454
20140501|2014-01-08 10:00,8,16.35,16.43,16.3,16.43,251
20140501|2014-01-08 10:30,8,16.45,16.45,16.35,16.35,151
20140501|2014-01-08 11:00,8,16.4,16.4,16.35,16.4,74
20140501|2014-01-08 11:30,8,16.4,16.4,16.35,16.35,63
20140501|2014-01-08 12:00,8,16.37,16.4,16.35,16.37,60
20140501|2014-01-08 12:30,8,16.35,16.38,16.35,16.37,86
20140501|2014-01-08 13:00,8,16.4,16.42,16.37,16.4,324
20140501|2014-01-08 13:30,8,16.4,16.42,16.35,16.4,60
20140501|2014-01-08 14:00,8,16.4,16.47,16.4,16.45,435
20140501|2014-01-08 14:30,8,16.45,16.47,16.35,16.39,488
20140501|2014-01-08 15:00,8,16.4,16.41,16.35,16.35,1043
20140501|2014-01-08 15:30,9,16.35,16.36,16.33,16.36,44
20140501|2014-01-09 02:00,9,16.35,16.35,16.35,16.35,1
20140501|2014-01-09 02:30,9,16.35,16.38,16.35,16.38,2
20140501|2014-01-09 03:00,9,16.36,16.36,16.35,16.35,5
20140501|2014-01-09 03:30,9,16.37,16.37,16.37,16.37,2
20140501|2014-01-09 06:30,9,16.28,16.28,16.28,16.28,23
20140501|2014-01-09 07:30,9,16.3,16.3,16.28,16.28,29
20140501|2014-01-09 08:00,9,16.3,16.3,16.3,16.3,6
20140501|2014-01-09 08:30,9,16.3,16.4,16.28,16.35,340
20140501|2014-01-09 09:00,9,16.35,16.4,16.31,16.4,158
20140501|2014-01-09 09:30,9,16.4,16.4,16.35,16.4,343
20140501|2014-01-09 10:00,9,16.4,16.45,16.4,16.45,841
20140501|2014-01-09 10:30,9,16.45,16.45,16.35,16.4,386
20140501|2014-01-09 11:00,9,16.4,16.45,16.38,16.4,435
20140501|2014-01-09 11:30,9,16.38,16.45,16.35,16.38,209
20140501|2014-01-09 12:00,9,16.4,16.45,16.38,16.38,158
20140501|2014-01-09 12:30,9,16.38,16.45,16.35,16.4,382
20140501|2014-01-09 13:00,9,16.4,16.5,16.4,16.45,350
20140501|2014-01-09 13:30,9,16.45,16.5,16.4,16.45,209
20140501|2014-01-09 14:00,9,16.46,16.5,16.4,16.43,198
20140501|2014-01-09 14:30,9,16.45,16.55,16.43,16.55,582
20140501|2014-01-09 15:00,9,16.53,16.55,16.4,16.45,2538
20140501|2014-01-09 15:30,10,16.48,16.52,16.48,16.52,70
20140501|2014-01-09 16:00,10,16.52,16.52,16.52,16.52,6
20140501|2014-01-10 02:00,10,16.48,16.48,16.46,16.46,4
20140501|2014-01-10 03:30,10,16.4,16.4,16.35,16.35,47
20140501|2014-01-10 04:30,10,16.3,16.35,16.3,16.35,22
20140501|2014-01-10 06:30,10,16.35,16.4,16.34,16.4,19
20140501|2014-01-10 07:00,10,16.4,16.4,16.33,16.37,262
20140501|2014-01-10 07:30,10,16.4,16.5,16.34,16.38,367
20140501|2014-01-10 08:00,10,16.39,16.4,16.37,16.38,85
20140501|2014-01-10 08:30,10,16.4,16.45,16.37,16.45,635
20140501|2014-01-10 09:00,10,16.45,16.55,16.43,16.5,1338
20140501|2014-01-10 09:30,10,16.48,16.5,16.45,16.45,311
20140501|2014-01-10 10:00,10,16.5,16.5,16.45,16.5,106
20140501|2014-01-10 10:30,10,16.46,16.5,16.4,16.45,219
20140501|2014-01-10 11:00,10,16.45,16.5,16.35,16.35,299
20140501|2014-01-10 11:30,10,16.4,16.45,16.35,16.4,92
20140501|2014-01-10 12:00,10,16.4,16.4,16.34,16.34,280
20140501|2014-01-10 12:30,10,16.35,16.4,16.28,16.4,1529
20140501|2014-01-10 13:00,10,16.4,16.4,16.35,16.35,54
20140501|2014-01-10 13:30,10,16.4,16.4,16.35,16.36,66
20140501|2014-01-10 14:00,10,16.38,16.4,16.3,16.33,402
20140501|2014-01-10 14:30,10,16.35,16.4,16.25,16.35,1918
20140501|2014-01-10 15:00,10,16.35,16.42,16.3,16.35,830
20140501|2014-01-13 02:00,13,16.4,16.45,16.37,16.4,14
20140501|2014-01-13 05:00,13,16.4,16.4,16.4,16.4,2
20140501|2014-01-13 05:30,13,16.4,16.4,16.35,16.38,130
20140501|2014-01-13 06:00,13,16.38,16.4,16.37,16.37,55
20140501|2014-01-13 06:30,13,16.37,16.37,16.37,16.37,2
20140501|2014-01-13 07:00,13,16.37,16.37,16.35,16.35,19
20140501|2014-01-13 07:30,13,16.39,16.39,16.39,16.39,4
20140501|2014-01-13 08:00,13,16.38,16.4,16.38,16.38,28
20140501|2014-01-13 08:30,13,16.4,16.45,16.34,16.44,687
20140501|2014-01-13 09:00,13,16.44,16.45,16.4,16.41,346
20140501|2014-01-13 09:30,13,16.4,16.45,16.4,16.44,270
20140501|2014-01-13 10:00,13,16.45,16.45,16.4,16.42,235
20140501|2014-01-13 10:30,13,16.45,16.45,16.38,16.42,530
20140501|2014-01-13 11:00,13,16.42,16.5,16.4,16.45,989
20140501|2014-01-13 11:30,13,16.47,16.55,16.45,16.51,1020
20140501|2014-01-13 12:00,13,16.53,16.6,16.52,16.58,357
20140501|2014-01-13 12:30,13,16.55,16.6,16.55,16.56,82
20140501|2014-01-13 13:00,13,16.6,16.6,16.55,16.6,252
20140501|2014-01-13 13:30,13,16.6,16.7,16.55,16.7,700
20140501|2014-01-13 14:00,13,16.7,16.85,16.69,16.81,1742
20140501|2014-01-13 14:30,13,16.85,16.9,16.7,16.7,1238
20140501|2014-01-13 15:00,13,16.7,16.75,16.58,16.6,2045
20140501|2014-01-13 15:30,14,16.6,16.61,16.57,16.6,58
20140501|2014-01-13 16:00,14,16.58,16.59,16.55,16.57,12
20140501|2014-01-14 02:00,14,16.58,16.6,16.57,16.6,18
20140501|2014-01-14 02:30,14,16.55,16.58,16.55,16.58,23
20140501|2014-01-14 03:00,14,16.57,16.57,16.56,16.57,9
20140501|2014-01-14 03:30,14,16.6,16.6,16.58,16.58,2
20140501|2014-01-14 05:30,14,16.58,16.58,16.58,16.58,2
20140501|2014-01-14 06:00,14,16.58,16.58,16.57,16.58,31
20140501|2014-01-14 06:30,14,16.55,16.55,16.55,16.55,39
20140501|2014-01-14 07:00,14,16.55,16.59,16.55,16.55,6
20140501|2014-01-14 07:30,14,16.55,16.55,16.53,16.53,7
20140501|2014-01-14 08:00,14,16.55,16.58,16.55,16.55,28
20140501|2014-01-14 08:30,14,16.5,16.65,16.5,16.59,929
20140501|2014-01-14 09:00,14,16.59,16.6,16.5,16.58,381
20140501|2014-01-14 09:30,14,16.58,16.58,16.45,16.45,447
20140501|2014-01-14 10:00,14,16.5,16.55,16.43,16.48,517
20140501|2014-01-14 10:30,14,16.49,16.55,16.45,16.52,280
20140501|2014-01-14 11:00,14,16.5,16.55,16.45,16.45,226
20140501|2014-01-14 11:30,14,16.5,16.55,16.45,16.5,162
20140501|2014-01-14 12:00,14,16.55,16.55,16.5,16.5,91
20140501|2014-01-14 12:30,14,16.55,16.55,16.5,16.55,66
20140501|2014-01-14 13:00,14,16.55,16.55,16.45,16.45,277
20140501|2014-01-14 13:30,14,16.48,16.5,16.4,16.47,200
20140501|2014-01-14 14:00,14,16.5,16.5,16.4,16.4,499
20140501|2014-01-14 14:30,14,16.4,16.45,16.4,16.43,297
20140501|2014-01-14 15:00,14,16.43,16.5,16.4,16.5,1000
20140501|2014-01-14 15:30,15,16.45,16.5,16.45,16.48,35
20140501|2014-01-14 16:00,15,16.48,16.5,16.46,16.5,32
20140501|2014-01-15 02:00,15,16.51,16.51,16.45,16.45,18
20140501|2014-01-15 04:00,15,16.4,16.4,16.4,16.4,1
20140501|2014-01-15 06:00,15,16.43,16.43,16.43,16.43,2
20140501|2014-01-15 06:30,15,16.41,16.41,16.41,16.41,1
20140501|2014-01-15 07:00,15,16.43,16.45,16.4,16.45,37
20140501|2014-01-15 07:30,15,16.45,16.45,16.43,16.43,59
20140501|2014-01-15 08:00,15,16.4,16.45,16.4,16.43,161
20140501|2014-01-15 08:30,15,16.43,16.48,16.43,16.48,324
20140501|2014-01-15 09:00,15,16.45,16.5,16.42,16.48,279
20140501|2014-01-15 09:30,15,16.48,16.55,16.45,16.51,244
20140501|2014-01-15 10:00,15,16.5,16.55,16.45,16.53,356
20140501|2014-01-15 10:30,15,16.53,16.65,16.51,16.62,392
20140501|2014-01-15 11:00,15,16.64,16.65,16.58,16.6,449
20140501|2014-01-15 11:30,15,16.6,16.65,16.58,16.6,193
20140501|2014-01-15 12:00,15,16.6,16.65,16.59,16.65,154
20140501|2014-01-15 12:30,15,16.65,16.7,16.64,16.68,468
20140501|2014-01-15 13:00,15,16.7,16.7,16.6,16.65,687
20140501|2014-01-15 13:30,15,16.65,16.65,16.62,16.62,50
20140501|2014-01-15 14:00,15,16.63,16.7,16.6,16.61,327
20140501|2014-01-15 14:30,15,16.63,16.65,16.56,16.57,1182
20140501|2014-01-15 15:00,15,16.55,16.6,16.55,16.55,975
20140501|2014-01-15 15:30,16,16.54,16.54,16.54,16.54,3
20140501|2014-01-15 16:00,16,16.54,16.54,16.54,16.54,3
20140501|2014-01-16 02:00,16,16.6,16.6,16.54,16.54,45
20140501|2014-01-16 04:30,16,16.5,16.5,16.5,16.5,1
20140501|2014-01-16 06:00,16,16.53,16.55,16.53,16.55,21
20140501|2014-01-16 06:30,16,16.55,16.59,16.54,16.56,152
20140501|2014-01-16 07:00,16,16.54,16.57,16.54,16.57,20
20140501|2014-01-16 07:30,16,16.55,16.56,16.52,16.53,44
20140501|2014-01-16 08:00,16,16.53,16.55,16.53,16.55,2
20140501|2014-01-16 08:30,16,16.55,16.58,16.5,16.54,277
20140501|2014-01-16 09:00,16,16.53,16.57,16.5,16.56,158
20140501|2014-01-16 09:30,16,16.57,16.68,16.56,16.66,445
20140501|2014-01-16 10:00,16,16.66,16.69,16.5,16.5,1484
20140501|2014-01-16 10:30,16,16.52,16.54,16.43,16.45,1771
20140501|2014-01-16 11:00,16,16.45,16.5,16.45,16.45,235
20140501|2014-01-16 11:30,16,16.49,16.5,16.45,16.48,220
20140501|2014-01-16 12:00,16,16.45,16.5,16.41,16.45,448
20140501|2014-01-16 12:30,16,16.45,16.57,16.45,16.57,1251
20140501|2014-01-16 13:00,16,16.58,16.6,16.55,16.6,176
20140501|2014-01-16 13:30,16,16.57,16.6,16.55,16.57,97
20140501|2014-01-16 14:00,16,16.58,16.59,16.53,16.57,345
20140501|2014-01-16 14:30,16,16.57,16.6,16.55,16.56,371
20140501|2014-01-16 15:00,16,16.6,16.6,16.55,16.6,1028
20140501|2014-01-16 15:30,17,16.57,16.61,16.57,16.59,99
20140501|2014-01-16 16:00,17,16.58,16.58,16.58,16.58,8
20140501|2014-01-17 02:00,17,16.65,16.65,16.59,16.59,6
20140501|2014-01-17 03:30,17,16.55,16.55,16.55,16.55,40
20140501|2014-01-17 05:30,17,16.5,16.5,16.5,16.5,4
20140501|2014-01-17 06:00,17,16.5,16.5,16.49,16.49,24
20140501|2014-01-17 06:30,17,16.5,16.59,16.49,16.59,81
20140501|2014-01-17 07:00,17,16.58,16.59,16.58,16.59,92
20140501|2014-01-17 07:30,17,16.6,16.64,16.58,16.59,218
20140501|2014-01-17 08:00,17,16.6,16.62,16.6,16.6,56
20140501|2014-01-17 08:30,17,16.59,16.65,16.51,16.6,1135
20140501|2014-01-17 09:00,17,16.6,16.64,16.55,16.58,707
20140501|2014-01-17 09:30,17,16.55,16.6,16.53,16.55,503
20140501|2014-01-17 10:00,17,16.55,16.6,16.55,16.55,366
20140501|2014-01-17 10:30,17,16.55,16.6,16.55,16.57,66
20140501|2014-01-17 11:00,17,16.57,16.59,16.55,16.58,111
20140501|2014-01-17 11:30,17,16.57,16.6,16.57,16.57,71
20140501|2014-01-17 12:00,17,16.6,16.7,16.58,16.67,589
20140501|2014-01-17 12:30,17,16.67,16.7,16.64,16.65,365
20140501|2014-01-17 13:00,17,16.64,16.7,16.6,16.65,302
20140501|2014-01-17 13:30,17,16.65,16.7,16.64,16.67,277
20140501|2014-01-17 14:00,17,16.7,16.75,16.64,16.69,697
20140501|2014-01-17 14:30,17,16.7,16.75,16.65,16.7,483
20140501|2014-01-17 15:00,17,16.7,16.75,16.65,16.7,1379
20140501|2014-01-20 02:00,20,16.6,16.6,16.6,16.6,1
20140501|2014-01-20 02:30,20,16.6,16.7,16.6,16.6,10
20140501|2014-01-20 03:00,20,16.6,16.6,16.6,16.6,7
20140501|2014-01-20 03:30,20,16.6,16.6,16.6,16.6,6
20140501|2014-01-20 04:00,20,16.6,16.6,16.6,16.6,19
20140501|2014-01-20 04:30,20,16.6,16.6,16.55,16.59,37
20140501|2014-01-20 05:00,20,16.55,16.55,16.55,16.55,6
20140501|2014-01-20 05:30,20,16.55,16.6,16.55,16.55,41
20140501|2014-01-20 06:00,20,16.55,16.55,16.55,16.55,7
20140501|2014-01-20 06:30,20,16.55,16.6,16.55,16.6,6
20140501|2014-01-20 07:00,20,16.6,16.61,16.55,16.55,23
20140501|2014-01-20 07:30,20,16.6,16.64,16.59,16.6,19
20140501|2014-01-20 08:00,20,16.6,16.64,16.6,16.6,58
20140501|2014-01-20 08:30,20,16.6,16.6,16.6,16.6,7
20140501|2014-01-20 09:00,20,16.6,16.62,16.6,16.61,116
20140501|2014-01-20 09:30,20,16.6,16.6,16.6,16.6,7
20140501|2014-01-20 10:00,20,16.6,16.63,16.55,16.55,72
20140501|2014-01-21 02:00,21,16.55,16.55,16.55,16.55,6
20140501|2014-01-21 02:30,21,16.5,16.5,16.5,16.5,25
20140501|2014-01-21 03:00,21,16.55,16.57,16.55,16.57,12
20140501|2014-01-21 04:00,21,16.54,16.54,16.54,16.54,1
20140501|2014-01-21 05:30,21,16.53,16.53,16.53,16.53,2
20140501|2014-01-21 06:00,21,16.53,16.55,16.53,16.55,42
20140501|2014-01-21 06:30,21,16.55,16.59,16.55,16.57,58
20140501|2014-01-21 07:00,21,16.59,16.6,16.59,16.6,3
20140501|2014-01-21 07:30,21,16.6,16.63,16.58,16.58,106
20140501|2014-01-21 08:00,21,16.58,16.64,16.58,16.64,300
20140501|2014-01-21 08:30,21,16.63,16.65,16.59,16.59,423
20140501|2014-01-21 09:00,21,16.6,16.65,16.57,16.63,1145
20140501|2014-01-21 09:30,21,16.63,16.75,16.6,16.72,1009
20140501|2014-01-21 10:00,21,16.75,16.86,16.7,16.74,645
20140501|2014-01-21 10:30,21,16.75,16.8,16.73,16.75,377
20140501|2014-01-21 11:00,21,16.75,16.8,16.7,16.74,277
20140501|2014-01-21 11:30,21,16.75,16.75,16.7,16.73,182
20140501|2014-01-21 12:00,21,16.75,16.75,16.65,16.7,178
20140501|2014-01-21 12:30,21,16.68,16.7,16.65,16.67,240
20140501|2014-01-21 13:00,21,16.68,16.7,16.65,16.7,104
20140501|2014-01-21 13:30,21,16.67,16.7,16.6,16.66,377
20140501|2014-01-21 14:00,21,16.7,16.7,16.62,16.62,369
20140501|2014-01-21 14:30,21,16.65,16.65,16.55,16.55,1868
20140501|2014-01-21 15:00,21,16.55,16.6,16.46,16.55,5887
20140501|2014-01-21 15:30,22,16.57,16.59,16.55,16.59,68
20140501|2014-01-21 16:00,22,16.6,16.6,16.6,16.6,5
20140501|2014-01-22 02:00,22,16.5,16.52,16.48,16.48,43
20140501|2014-01-22 02:30,22,16.47,16.5,16.47,16.5,25
20140501|2014-01-22 03:00,22,16.55,16.55,16.55,16.55,5
20140501|2014-01-22 04:30,22,16.6,16.65,16.57,16.65,29
20140501|2014-01-22 05:00,22,16.65,16.65,16.65,16.65,1
20140501|2014-01-22 05:30,22,16.62,16.62,16.62,16.62,9
20140501|2014-01-22 06:00,22,16.62,16.62,16.6,16.6,7
20140501|2014-01-22 06:30,22,16.6,16.6,16.6,16.6,2
20140501|2014-01-22 07:00,22,16.63,16.64,16.57,16.57,46
20140501|2014-01-22 07:30,22,16.55,16.57,16.5,16.5,290
20140501|2014-01-22 08:00,22,16.48,16.49,16.37,16.4,406
20140501|2014-01-22 08:30,22,16.45,16.5,16.4,16.45,502
20140501|2014-01-22 09:00,22,16.41,16.5,16.4,16.4,405
20140501|2014-01-22 09:30,22,16.45,16.55,16.45,16.52,1405
20140501|2014-01-22 10:00,22,16.55,16.55,16.48,16.55,657
20140501|2014-01-22 10:30,22,16.5,16.6,16.5,16.54,827
20140501|2014-01-22 11:00,22,16.55,16.55,16.45,16.45,293
20140501|2014-01-22 11:30,22,16.45,16.5,16.4,16.4,711
20140501|2014-01-22 12:00,22,16.4,16.45,16.4,16.4,108
20140501|2014-01-22 12:30,22,16.45,16.45,16.4,16.4,271
20140501|2014-01-22 13:00,22,16.42,16.45,16.35,16.4,928
20140501|2014-01-22 13:30,22,16.4,16.45,16.3,16.3,492
20140501|2014-01-22 14:00,22,16.35,16.35,16.25,16.25,918
20140501|2014-01-22 14:30,22,16.28,16.3,16.2,16.26,882
20140501|2014-01-22 15:00,22,16.2,16.3,16.2,16.25,3153
20140501|2014-01-22 15:30,23,16.2,16.25,16.2,16.23,194
20140501|2014-01-22 16:00,23,16.2,16.23,16.2,16.22,6
20140501|2014-01-23 02:00,23,16.25,16.27,16.25,16.25,53
20140501|2014-01-23 03:00,23,16.25,16.25,16.25,16.25,6
20140501|2014-01-23 03:30,23,16.25,16.25,16.25,16.25,7
20140501|2014-01-23 04:30,23,16.28,16.3,16.28,16.3,9
20140501|2014-01-23 05:00,23,16.3,16.3,16.3,16.3,12
20140501|2014-01-23 05:30,23,16.3,16.3,16.3,16.3,5
20140501|2014-01-23 06:00,23,16.35,16.36,16.33,16.33,62
20140501|2014-01-23 06:30,23,16.3,16.3,16.3,16.3,136
20140501|2014-01-23 07:00,23,16.3,16.39,16.29,16.33,390
20140501|2014-01-23 07:30,23,16.33,16.47,16.33,16.47,242
20140501|2014-01-23 08:00,23,16.47,16.5,16.41,16.47,237
20140501|2014-01-23 08:30,23,16.5,16.55,16.45,16.54,1532
20140501|2014-01-23 09:00,23,16.55,16.55,16.45,16.55,1346
20140501|2014-01-23 09:30,23,16.55,16.6,16.5,16.53,313
20140501|2014-01-23 10:00,23,16.53,16.58,16.45,16.5,847
20140501|2014-01-23 10:30,23,16.5,16.5,16.45,16.5,258
20140501|2014-01-23 11:00,23,16.5,16.54,16.5,16.52,344
20140501|2014-01-23 11:30,23,16.52,16.55,16.45,16.46,577
20140501|2014-01-23 12:00,23,16.5,16.5,16.45,16.45,375
20140501|2014-01-23 12:30,23,16.5,16.59,16.49,16.55,621
20140501|2014-01-23 13:00,23,16.55,16.59,16.4,16.4,1025
20140501|2014-01-23 13:30,23,16.4,16.5,16.4,16.4,865
20140501|2014-01-23 14:00,23,16.4,16.45,16.35,16.36,1366
20140501|2014-01-23 14:30,23,16.35,16.4,16.3,16.36,858
20140501|2014-01-23 15:00,23,16.35,16.36,16.27,16.3,2199
20140501|2014-01-23 15:30,24,16.3,16.37,16.29,16.37,356
20140501|2014-01-23 16:00,24,16.38,16.4,16.36,16.4,67
20140501|2014-01-24 02:00,24,16.42,16.42,16.4,16.4,16
20140501|2014-01-24 02:30,24,16.48,16.56,16.47,16.56,45
20140501|2014-01-24 03:00,24,16.56,16.62,16.54,16.58,177
20140501|2014-01-24 03:30,24,16.57,16.57,16.57,16.57,1
20140501|2014-01-24 04:00,24,16.55,16.7,16.55,16.7,60
20140501|2014-01-24 04:30,24,16.7,16.72,16.67,16.67,78
20140501|2014-01-24 05:00,24,16.68,16.8,16.68,16.77,322
20140501|2014-01-24 05:30,24,16.78,16.8,16.63,16.65,258
20140501|2014-01-24 06:00,24,16.6,16.65,16.6,16.65,154
20140501|2014-01-24 06:30,24,16.67,16.67,16.5,16.53,110
20140501|2014-01-24 07:00,24,16.55,16.58,16.5,16.5,152
20140501|2014-01-24 07:30,24,16.51,16.58,16.48,16.53,169
20140501|2014-01-24 08:00,24,16.55,16.65,16.55,16.63,173
20140501|2014-01-24 08:30,24,16.65,16.78,16.6,16.64,2062
20140501|2014-01-24 09:00,24,16.65,16.73,16.6,16.66,2174
20140501|2014-01-24 09:30,24,16.69,16.88,16.65,16.7,2577
20140501|2014-01-24 10:00,24,16.7,16.8,16.58,16.75,1846
20140501|2014-01-24 10:30,24,16.75,16.86,16.53,16.56,1929
20140501|2014-01-24 11:00,24,16.55,16.67,16.53,16.65,723
20140501|2014-01-24 11:30,24,16.65,16.74,16.6,16.7,676
20140501|2014-01-24 12:00,24,16.7,16.78,16.6,16.73,1233
20140501|2014-01-24 12:30,24,16.74,16.79,16.7,16.75,544
20140501|2014-01-24 13:00,24,16.79,16.98,16.79,16.93,1440
20140501|2014-01-24 13:30,24,16.95,16.95,16.87,16.95,897
20140501|2014-01-24 14:00,24,16.95,17.23,16.92,17.2,2158
20140501|2014-01-24 14:30,24,17.2,17.22,16.95,17.03,3031
20140501|2014-01-24 15:00,24,17.05,17.25,17,17.25,3819
20140501|2014-01-27 02:00,27,17.15,17.15,16.8,16.93,387
20140501|2014-01-27 02:30,27,16.95,16.95,16.8,16.85,213
20140501|2014-01-27 03:00,27,16.85,16.9,16.8,16.9,378
20140501|2014-01-27 03:30,27,16.9,16.91,16.8,16.8,101
20140501|2014-01-27 04:00,27,16.8,16.82,16.75,16.8,247
20140501|2014-01-27 04:30,27,16.75,16.78,16.65,16.68,150
20140501|2014-01-27 05:00,27,16.65,16.7,16.63,16.65,74
20140501|2014-01-27 05:30,27,16.68,16.7,16.62,16.64,177
20140501|2014-01-27 06:00,27,16.64,16.75,16.58,16.75,412
20140501|2014-01-27 06:30,27,16.7,16.9,16.69,16.88,280
20140501|2014-01-27 07:00,27,16.94,16.95,16.85,16.9,153
20140501|2014-01-27 07:30,27,16.9,16.94,16.88,16.92,135
20140501|2014-01-27 08:00,27,16.94,17.05,16.93,16.98,661
20140501|2014-01-27 08:30,27,16.95,17.08,16.82,16.94,1136
20140501|2014-01-27 09:00,27,16.95,17.15,16.9,17.12,1055
20140501|2014-01-27 09:30,27,17.12,17.12,16.9,16.9,930
20140501|2014-01-27 10:00,27,16.95,17.03,16.9,17,1094
20140501|2014-01-27 10:30,27,17,17.2,17,17.15,1353
20140501|2014-01-27 11:00,27,17.2,17.55,17.17,17.45,1571
20140501|2014-01-27 11:30,27,17.48,17.55,17.3,17.42,2040
20140501|2014-01-27 12:00,27,17.42,17.43,17.17,17.21,1742
20140501|2014-01-27 12:30,27,17.2,17.27,16.97,17.02,1735
20140501|2014-01-27 13:00,27,17,17.03,16.92,16.95,1680
20140501|2014-01-27 13:30,27,16.94,16.97,16.72,16.72,749
20140501|2014-01-27 14:00,27,16.75,16.8,16.63,16.8,601
20140501|2014-01-27 14:30,27,16.8,16.95,16.72,16.93,1491
20140501|2014-01-27 15:00,27,16.95,17.15,16.93,17.1,2173
20140501|2014-01-27 15:30,28,17.15,17.2,17.15,17.17,40
20140501|2014-01-27 16:00,28,17.17,17.2,17.16,17.17,47
20140501|2014-01-28 02:00,28,17.01,17.07,16.87,16.9,82
20140501|2014-01-28 02:30,28,16.9,16.9,16.75,16.75,69
20140501|2014-01-28 03:00,28,16.78,16.78,16.7,16.7,66
20140501|2014-01-28 03:30,28,16.76,16.76,16.76,16.76,24
20140501|2014-01-28 04:00,28,16.76,16.77,16.73,16.76,12
20140501|2014-01-28 04:30,28,16.75,16.82,16.75,16.8,33
20140501|2014-01-28 05:00,28,16.81,16.9,16.8,16.9,44
20140501|2014-01-28 05:30,28,16.9,16.9,16.85,16.85,23
20140501|2014-01-28 06:00,28,16.9,16.9,16.9,16.9,1
20140501|2014-01-28 06:30,28,16.95,16.97,16.93,16.94,114
20140501|2014-01-28 07:00,28,16.98,17,16.85,16.86,123
20140501|2014-01-28 07:30,28,16.95,17.05,16.91,16.93,178
20140501|2014-01-28 08:00,28,16.93,17.02,16.93,16.95,96
20140501|2014-01-28 08:30,28,17,17,16.7,16.7,1484
20140501|2014-01-28 09:00,28,16.73,16.8,16.6,16.7,1173
20140501|2014-01-28 09:30,28,16.67,16.68,16.43,16.57,2569
20140501|2014-01-28 10:00,28,16.59,16.75,16.52,16.7,794
20140501|2014-01-28 10:30,28,16.68,16.84,16.63,16.65,1225
20140501|2014-01-28 11:00,28,16.69,16.73,16.55,16.68,831
20140501|2014-01-28 11:30,28,16.68,16.74,16.65,16.67,652
20140501|2014-01-28 12:00,28,16.65,16.69,16.55,16.57,335
20140501|2014-01-28 12:30,28,16.57,16.68,16.57,16.65,474
20140501|2014-01-28 13:00,28,16.65,16.65,16.55,16.62,324
20140501|2014-01-28 13:30,28,16.6,16.6,16.55,16.57,272
20140501|2014-01-28 14:00,28,16.55,16.6,16.5,16.55,610
20140501|2014-01-28 14:30,28,16.55,16.65,16.45,16.6,1861
20140501|2014-01-28 15:00,28,16.55,16.6,16.5,16.55,3282
20140501|2014-01-28 15:30,29,16.6,16.6,16.56,16.6,117
20140501|2014-01-28 16:00,29,16.59,16.59,16.4,16.47,243
20140501|2014-01-29 02:00,29,16.43,16.5,16.34,16.34,67
20140501|2014-01-29 02:30,29,16.35,16.42,16.35,16.4,13
20140501|2014-01-29 03:00,29,16.42,16.54,16.42,16.52,74
20140501|2014-01-29 03:30,29,16.55,16.55,16.55,16.55,11
20140501|2014-01-29 04:00,29,16.55,16.56,16.52,16.52,4
20140501|2014-01-29 04:30,29,16.6,16.65,16.6,16.62,15
20140501|2014-01-29 05:00,29,16.6,16.67,16.6,16.64,34
20140501|2014-01-29 05:30,29,16.62,16.75,16.61,16.65,43
20140501|2014-01-29 06:00,29,16.6,16.64,16.55,16.64,50
20140501|2014-01-29 06:30,29,16.65,16.72,16.65,16.65,142
20140501|2014-01-29 07:00,29,16.65,16.67,16.55,16.67,234
20140501|2014-01-29 07:30,29,16.67,17,16.67,16.88,920
20140501|2014-01-29 08:00,29,16.9,17.07,16.9,16.95,420
20140501|2014-01-29 08:30,29,17,17.05,16.82,16.9,2248
20140501|2014-01-29 09:00,29,16.9,17,16.8,16.94,1040
20140501|2014-01-29 09:30,29,16.9,16.98,16.85,16.95,872
20140501|2014-01-29 10:00,29,16.93,16.95,16.65,16.72,1447
20140501|2014-01-29 10:30,29,16.7,16.82,16.65,16.75,798
20140501|2014-01-29 11:00,29,16.76,16.85,16.74,16.85,551
20140501|2014-01-29 11:30,29,16.85,16.89,16.77,16.8,518
20140501|2014-01-29 12:00,29,16.8,16.93,16.8,16.88,638
20140501|2014-01-29 12:30,29,16.9,16.94,16.8,16.84,683
20140501|2014-01-29 13:00,29,16.85,17.02,16.65,16.82,3022
20140501|2014-01-29 13:30,29,16.8,17.02,16.73,17.01,1764
20140501|2014-01-29 14:00,29,17.03,17.17,16.95,17.09,3021
20140501|2014-01-29 14:30,29,17.1,17.18,16.95,17.17,1789
20140501|2014-01-29 15:00,29,17.15,17.2,17.05,17.1,2916
20140501|2014-01-29 15:30,30,17.11,17.22,17.11,17.15,84
20140501|2014-01-29 16:00,30,17.15,17.18,17.11,17.11,68
20140501|2014-01-30 02:00,30,17.05,17.05,16.96,17,45
20140501|2014-01-30 02:30,30,17,17.05,17,17.05,7
20140501|2014-01-30 03:00,30,17.05,17.1,17.05,17.1,12
20140501|2014-01-30 03:30,30,17,17,17,17,1
20140501|2014-01-30 04:00,30,16.98,16.98,16.9,16.97,63
20140501|2014-01-30 04:30,30,16.92,16.95,16.85,16.95,113
20140501|2014-01-30 05:00,30,16.95,16.98,16.87,16.87,22
20140501|2014-01-30 05:30,30,16.89,16.94,16.87,16.9,65
20140501|2014-01-30 06:00,30,16.9,16.95,16.9,16.95,12
20140501|2014-01-30 06:30,30,16.92,16.94,16.87,16.89,179
20140501|2014-01-30 07:00,30,16.89,16.97,16.89,16.95,120
20140501|2014-01-30 07:30,30,16.9,16.9,16.78,16.8,316
20140501|2014-01-30 08:00,30,16.78,16.78,16.73,16.75,342
20140501|2014-01-30 08:30,30,16.75,17.07,16.7,17.06,1739
20140501|2014-01-30 09:00,30,17.1,17.18,16.9,16.98,3187
20140501|2014-01-30 09:30,30,16.95,17.03,16.92,16.97,2863
20140501|2014-01-30 10:00,30,16.95,17,16.85,16.9,863
20140501|2014-01-30 10:30,30,16.88,16.88,16.68,16.78,928
20140501|2014-01-30 11:00,30,16.75,16.85,16.75,16.83,398
20140501|2014-01-30 11:30,30,16.83,16.9,16.73,16.78,713
20140501|2014-01-30 12:00,30,16.78,16.85,16.75,16.83,476
20140501|2014-01-30 12:30,30,16.8,16.94,16.8,16.94,631
20140501|2014-01-30 13:00,30,16.93,17,16.85,16.85,488
20140501|2014-01-30 13:30,30,16.87,16.9,16.8,16.9,204
20140501|2014-01-30 14:00,30,16.87,16.9,16.7,16.83,875
20140501|2014-01-30 14:30,30,16.84,17,16.8,16.9,1088
20140501|2014-01-30 15:00,30,16.93,17.35,16.93,17.35,4983
20140501|2014-01-30 15:30,31,16.5,17.27,16.5,17.18,213
20140501|2014-01-31 02:00,31,17.2,17.26,17.2,17.26,7
20140501|2014-01-31 02:30,31,17.3,17.33,17.29,17.32,16
20140501|2014-01-31 03:00,31,17.28,17.37,17.28,17.35,51
20140501|2014-01-31 03:30,31,17.35,17.5,17.31,17.47,61
20140501|2014-01-31 04:00,31,17.4,17.55,17.4,17.48,148
20140501|2014-01-31 04:30,31,17.4,17.46,17.4,17.45,8
20140501|2014-01-31 05:00,31,17.5,17.5,17.43,17.49,46
20140501|2014-01-31 05:30,31,17.51,17.71,17.51,17.68,199
20140501|2014-01-31 06:00,31,17.68,17.68,17.41,17.41,115
20140501|2014-01-31 06:30,31,17.43,17.52,17.4,17.47,645
20140501|2014-01-31 07:00,31,17.45,17.98,17.42,17.87,1001
20140501|2014-01-31 07:30,31,17.9,17.95,17.8,17.89,1440
20140501|2014-01-31 08:00,31,17.85,17.89,17.75,17.82,1236
20140501|2014-01-31 08:30,31,17.8,17.8,17.5,17.7,2394
20140501|2014-01-31 09:00,31,17.7,17.75,17.55,17.7,1642
20140501|2014-01-31 09:30,31,17.69,17.73,17.37,17.6,2401
20140501|2014-01-31 10:00,31,17.6,17.6,17.3,17.32,1007
20140501|2014-01-31 10:30,31,17.35,17.44,17.35,17.39,197
20140501|2014-01-31 11:00,31,17.37,17.45,17.35,17.44,217
20140501|2014-01-31 11:30,31,17.45,17.55,17.39,17.43,591
20140501|2014-01-31 12:00,31,17.44,17.55,17.44,17.52,357
20140501|2014-01-31 12:30,31,17.5,17.52,17.33,17.35,284
20140501|2014-01-31 13:00,31,17.35,17.39,17.26,17.37,1054
20140501|2014-01-31 13:30,31,17.38,17.49,17.3,17.49,531
20140501|2014-01-31 14:00,31,17.5,17.75,17.45,17.72,1210
20140501|2014-01-31 14:30,31,17.72,17.82,17.65,17.65,1872
20140501|2014-01-31 15:00,31,17.65,17.72,17.6,17.6,3305
20140501|2014-02-03 02:00,3,17.6,17.7,17.6,17.69,78
20140501|2014-02-03 02:30,3,17.7,17.75,17.65,17.75,61
20140501|2014-02-03 03:00,3,17.75,17.81,17.75,17.8,49
20140501|2014-02-03 03:30,3,17.85,17.85,17.81,17.82,96
20140501|2014-02-03 04:00,3,17.85,17.89,17.85,17.89,71
20140501|2014-02-03 04:30,3,17.85,17.88,17.85,17.88,22
20140501|2014-02-03 05:00,3,17.86,17.95,17.86,17.92,171
20140501|2014-02-03 05:30,3,17.88,17.9,17.75,17.75,50
20140501|2014-02-03 06:00,3,17.72,17.72,17.65,17.71,108
20140501|2014-02-03 06:30,3,17.65,17.67,17.5,17.52,248
20140501|2014-02-03 07:00,3,17.5,17.55,17.48,17.53,175
20140501|2014-02-03 07:30,3,17.53,17.65,17.53,17.64,637
20140501|2014-02-03 08:00,3,17.65,17.75,17.63,17.73,710
20140501|2014-02-03 08:30,3,17.75,18.08,17.55,17.94,3151
20140501|2014-02-03 09:00,3,17.95,18.37,17.95,18.15,2732
20140501|2014-02-03 09:30,3,18.17,18.17,17.87,18.05,1275
20140501|2014-02-03 10:00,3,18.1,18.29,17.99,18.05,2172
20140501|2014-02-03 10:30,3,18.08,18.2,17.95,18.15,1716
20140501|2014-02-03 11:00,3,18.2,18.28,18.03,18.05,2094
20140501|2014-02-03 11:30,3,18.05,18.24,18.02,18.24,551
20140501|2014-02-03 12:00,3,18.24,18.48,18.2,18.4,1098
20140501|2014-02-03 12:30,3,18.43,18.48,18.29,18.35,1481
20140501|2014-02-03 13:00,3,18.35,18.38,18.15,18.2,1142
20140501|2014-02-03 13:30,3,18.25,18.44,18.24,18.4,790
20140501|2014-02-03 14:00,3,18.44,18.45,18.12,18.13,1101
20140501|2014-02-03 14:30,3,18.1,18.5,18.05,18.34,2671
20140501|2014-02-03 15:00,3,18.3,18.55,18.25,18.54,3512
20140501|2014-02-03 15:30,4,18.59,18.6,18.48,18.55,288
20140501|2014-02-03 16:00,4,18.55,18.6,18.55,18.58,86
20140501|2014-02-04 02:00,4,18.6,18.6,18.5,18.51,154
20140501|2014-02-04 02:30,4,18.5,18.55,18.44,18.51,216
20140501|2014-02-04 03:00,4,18.55,18.55,18.51,18.54,66
20140501|2014-02-04 03:30,4,18.5,18.57,18.5,18.55,180
20140501|2014-02-04 04:00,4,18.58,18.62,18.5,18.54,233
20140501|2014-02-04 04:30,4,18.61,18.66,18.59,18.66,30
20140501|2014-02-04 05:00,4,18.6,18.63,18.57,18.57,48
20140501|2014-02-04 05:30,4,18.58,18.6,18.51,18.53,173
20140501|2014-02-04 06:00,4,18.53,18.53,18.45,18.47,98
20140501|2014-02-04 06:30,4,18.45,18.5,18.45,18.46,131
20140501|2014-02-04 07:00,4,18.45,18.45,18.25,18.32,463
20140501|2014-02-04 07:30,4,18.29,18.35,18.2,18.25,311
20140501|2014-02-04 08:00,4,18.25,18.3,18.24,18.25,237
20140501|2014-02-04 08:30,4,18.3,18.4,18.06,18.18,2852
20140501|2014-02-04 09:00,4,18.15,18.25,18.05,18.2,1311
20140501|2014-02-04 09:30,4,18.19,18.49,18.1,18.42,1377
20140501|2014-02-04 10:00,4,18.45,18.5,18.18,18.24,898
20140501|2014-02-04 10:30,4,18.2,18.2,18.05,18.14,533
20140501|2014-02-04 11:00,4,18.11,18.25,18.07,18.2,664
20140501|2014-02-04 11:30,4,18.21,18.25,18.14,18.17,577
20140501|2014-02-04 12:00,4,18.17,18.3,18.15,18.2,880
20140501|2014-02-04 12:30,4,18.18,18.47,18.15,18.47,1618
20140501|2014-02-04 13:00,4,18.47,18.55,18.35,18.42,766
20140501|2014-02-04 13:30,4,18.4,18.45,18.25,18.27,546
20140501|2014-02-04 14:00,4,18.28,18.48,18.22,18.48,943
20140501|2014-02-04 14:30,4,18.49,18.5,18.3,18.34,919
20140501|2014-02-04 15:00,4,18.3,18.6,18.3,18.58,2309
20140501|2014-02-04 15:30,5,18.6,18.6,18.45,18.53,454
20140501|2014-02-04 16:00,5,18.55,18.6,18.55,18.6,45
20140501|2014-02-05 02:00,5,18.6,18.65,18.6,18.65,3
20140501|2014-02-05 02:30,5,18.45,18.49,18.45,18.45,32
20140501|2014-02-05 03:00,5,18.45,18.5,18.45,18.45,6
20140501|2014-02-05 03:30,5,18.45,18.45,18.41,18.42,13
20140501|2014-02-05 05:00,5,18.51,18.56,18.51,18.56,13
20140501|2014-02-05 06:00,5,18.58,18.6,18.57,18.57,44
20140501|2014-02-05 06:30,5,18.65,18.65,18.63,18.65,3
20140501|2014-02-05 07:00,5,18.68,18.86,18.62,18.74,599
20140501|2014-02-05 07:30,5,18.75,18.75,18.45,18.45,827
20140501|2014-02-05 08:00,5,18.42,18.49,18.42,18.47,378
20140501|2014-02-05 08:30,5,18.45,18.75,18.38,18.66,3202
20140501|2014-02-05 09:00,5,18.68,18.95,18.43,18.85,3096
20140501|2014-02-05 09:30,5,18.87,18.9,18.71,18.75,1821
20140501|2014-02-05 10:00,5,18.8,18.95,18.74,18.75,1178
20140501|2014-02-05 10:30,5,18.7,18.82,18.58,18.65,1979
20140501|2014-02-05 11:00,5,18.65,18.8,18.59,18.8,1326
20140501|2014-02-05 11:30,5,18.8,18.85,18.65,18.78,1866
20140501|2014-02-05 12:00,5,18.75,18.79,18.55,18.74,866
20140501|2014-02-05 12:30,5,18.7,18.75,18.55,18.72,1114
20140501|2014-02-05 13:00,5,18.7,18.76,18.6,18.71,1038
20140501|2014-02-05 13:30,5,18.71,18.9,18.67,18.88,828
20140501|2014-02-05 14:00,5,18.85,18.94,18.7,18.72,1005
20140501|2014-02-05 14:30,5,18.75,18.85,18.65,18.69,1070
20140501|2014-02-05 15:00,5,18.7,19.1,18.68,18.95,3601
20140501|2014-02-05 15:30,6,19.05,19.06,18.86,18.89,419
20140501|2014-02-05 16:00,6,18.89,18.94,18.89,18.94,41
20140501|2014-02-06 02:00,6,18.91,18.91,18.85,18.85,9
20140501|2014-02-06 02:30,6,18.94,18.98,18.93,18.95,58
20140501|2014-02-06 03:00,6,18.9,18.92,18.88,18.9,18
20140501|2014-02-06 03:30,6,18.9,18.9,18.73,18.75,71
20140501|2014-02-06 04:00,6,18.76,18.76,18.7,18.75,146
20140501|2014-02-06 04:30,6,18.7,18.73,18.7,18.7,10
20140501|2014-02-06 05:00,6,18.7,18.72,18.7,18.71,40
20140501|2014-02-06 05:30,6,18.71,18.75,18.68,18.7,75
20140501|2014-02-06 06:00,6,18.74,18.78,18.73,18.78,54
20140501|2014-02-06 06:30,6,18.8,18.91,18.71,18.78,240
20140501|2014-02-06 07:00,6,18.79,18.83,18.75,18.77,212
20140501|2014-02-06 07:30,6,18.75,18.93,18.72,18.74,858
20140501|2014-02-06 08:00,6,18.75,18.82,18.68,18.72,455
20140501|2014-02-06 08:30,6,18.75,18.75,18.4,18.54,2941
20140501|2014-02-06 09:00,6,18.5,18.54,18.26,18.3,2888
20140501|2014-02-06 09:30,6,18.28,18.32,18.13,18.3,1850
20140501|2014-02-06 10:00,6,18.27,18.4,18.23,18.34,1443
20140501|2014-02-06 10:30,6,18.3,18.4,18.2,18.25,3395
20140501|2014-02-06 11:00,6,18.23,18.25,18.08,18.15,817
20140501|2014-02-06 11:30,6,18.15,18.2,18.06,18.14,475
20140501|2014-02-06 12:00,6,18.14,18.33,18.09,18.25,439
20140501|2014-02-06 12:30,6,18.25,18.28,18.15,18.2,313
20140501|2014-02-06 13:00,6,18.15,18.15,17.93,18,1285
20140501|2014-02-06 13:30,6,18,18.1,17.95,18.03,1009
20140501|2014-02-06 14:00,6,18.03,18.05,17.95,18,388
20140501|2014-02-06 14:30,6,18,18.05,17.75,17.8,1700
20140501|2014-02-06 15:00,6,17.8,17.8,17.75,17.75,1773
20140501|2014-02-06 15:30,7,17.73,17.73,17.65,17.68,18
20140501|2014-02-06 16:00,7,17.67,17.7,17.6,17.63,50
20140501|2014-02-07 02:00,7,17.58,17.64,17.58,17.6,7
20140501|2014-02-07 02:30,7,17.65,17.65,17.65,17.65,3
20140501|2014-02-07 03:00,7,17.65,17.67,17.55,17.55,64
20140501|2014-02-07 03:30,7,17.56,17.59,17.48,17.49,142
20140501|2014-02-07 04:00,7,17.45,17.45,17.45,17.45,2
20140501|2014-02-07 04:30,7,17.54,17.6,17.5,17.52,38
20140501|2014-02-07 05:00,7,17.5,17.53,17.5,17.5,36
20140501|2014-02-07 05:30,7,17.53,17.53,17.5,17.5,36
20140501|2014-02-07 06:00,7,17.51,17.55,17.5,17.55,38
20140501|2014-02-07 06:30,7,17.57,17.57,17.48,17.5,141
20140501|2014-02-07 07:00,7,17.5,17.5,17.4,17.45,225
20140501|2014-02-07 07:30,7,17.35,17.85,17.2,17.23,1633
20140501|2014-02-07 08:00,7,17.25,17.45,17.25,17.38,625
20140501|2014-02-07 08:30,7,17.4,17.44,17.1,17.15,1997
20140501|2014-02-07 09:00,7,17.12,17.25,17.04,17.2,4135
20140501|2014-02-07 09:30,7,17.2,17.27,17.1,17.15,1076
20140501|2014-02-07 10:00,7,17.12,17.2,17.1,17.14,568
20140501|2014-02-07 10:30,7,17.15,17.15,16.95,16.95,798
20140501|2014-02-07 11:00,7,16.98,17.1,16.98,17.05,595
20140501|2014-02-07 11:30,7,17,17.08,16.98,17,745
20140501|2014-02-07 12:00,7,16.98,17,16.9,16.95,833
20140501|2014-02-07 12:30,7,16.95,16.95,16.82,16.9,1041
20140501|2014-02-07 13:00,7,16.92,17,16.9,16.92,1175
20140501|2014-02-07 13:30,7,16.95,17.05,16.9,17,599
20140501|2014-02-07 14:00,7,16.98,17.1,16.9,17.03,693
20140501|2014-02-07 14:30,7,17.05,17.15,16.97,17.1,1597
20140501|2014-02-07 15:00,7,17.1,17.1,16.9,16.93,2819
20140501|2014-02-10 02:00,10,16.95,17,16.89,17,479
20140501|2014-02-10 02:30,10,17.05,17.1,17.01,17.1,40
20140501|2014-02-10 03:00,10,17,17,16.95,17,23
20140501|2014-02-10 03:30,10,17.03,17.05,17,17,28
20140501|2014-02-10 04:00,10,17,17.04,17,17.02,44
20140501|2014-02-10 04:30,10,17.02,17.02,17.02,17.02,2
20140501|2014-02-10 05:00,10,17.05,17.1,17.05,17.09,16
20140501|2014-02-10 05:30,10,17.1,17.11,17.09,17.1,24
20140501|2014-02-10 06:00,10,17.1,17.1,17,17.08,23
20140501|2014-02-10 06:30,10,17.08,17.08,17,17,27
20140501|2014-02-10 07:00,10,17,17.1,17,17,381
20140501|2014-02-10 07:30,10,17,17,16.95,17,224
20140501|2014-02-10 08:00,10,16.98,16.98,16.9,16.9,330
20140501|2014-02-10 08:30,10,17,17,16.7,16.75,2569
20140501|2014-02-10 09:00,10,16.77,16.9,16.7,16.8,2371
20140501|2014-02-10 09:30,10,16.8,17,16.8,16.95,1017
20140501|2014-02-10 10:00,10,16.99,17.15,16.95,17,1393
20140501|2014-02-10 10:30,10,17,17,16.9,16.99,817
20140501|2014-02-10 11:00,10,16.97,17.05,16.95,17.05,542
20140501|2014-02-10 11:30,10,17.05,17.1,17,17.07,272
20140501|2014-02-10 12:00,10,17.05,17.1,17,17.05,505
20140501|2014-02-10 12:30,10,17.03,17.05,17.01,17.04,494
20140501|2014-02-10 13:00,10,17.01,17.05,16.9,16.9,509
20140501|2014-02-10 13:30,10,16.95,16.95,16.8,16.88,294
20140501|2014-02-10 14:00,10,16.88,17.05,16.88,17.05,380
20140501|2014-02-10 14:30,10,17.05,17.05,16.92,17,1731
20140501|2014-02-10 15:00,10,16.95,17,16.9,16.9,3407
20140501|2014-02-10 15:30,11,16.88,16.93,16.88,16.93,125
20140501|2014-02-10 16:00,11,16.9,16.93,16.9,16.93,3
20140501|2014-02-11 02:00,11,16.9,16.9,16.75,16.79,85
20140501|2014-02-11 02:30,11,16.76,16.76,16.6,16.61,75
20140501|2014-02-11 03:00,11,16.67,16.68,16.67,16.68,6
20140501|2014-02-11 03:30,11,16.7,16.75,16.7,16.75,15
20140501|2014-02-11 04:00,11,16.7,16.75,16.65,16.67,22
20140501|2014-02-11 04:30,11,16.68,16.69,16.67,16.69,61
20140501|2014-02-11 05:00,11,16.72,16.72,16.72,16.72,3
20140501|2014-02-11 05:30,11,16.75,16.76,16.74,16.74,34
20140501|2014-02-11 06:00,11,16.75,16.77,16.75,16.75,12
20140501|2014-02-11 06:30,11,16.75,16.8,16.75,16.78,42
20140501|2014-02-11 07:00,11,16.75,16.77,16.73,16.76,39
20140501|2014-02-11 07:30,11,16.75,16.8,16.67,16.77,124
20140501|2014-02-11 08:00,11,16.77,16.78,16.7,16.75,127
20140501|2014-02-11 08:30,11,16.75,16.82,16.7,16.8,1478
20140501|2014-02-11 09:00,11,16.77,16.82,16.59,16.65,729
20140501|2014-02-11 09:30,11,16.67,16.68,16.6,16.65,399
20140501|2014-02-11 10:00,11,16.6,16.68,16.49,16.55,1138
20140501|2014-02-11 10:30,11,16.51,16.58,16.48,16.53,1658
20140501|2014-02-11 11:00,11,16.5,16.6,16.5,16.55,596
20140501|2014-02-11 11:30,11,16.58,16.6,16.53,16.55,497
20140501|2014-02-11 12:00,11,16.55,16.55,16.45,16.52,322
20140501|2014-02-11 12:30,11,16.5,16.58,16.45,16.55,489
20140501|2014-02-11 13:00,11,16.53,16.59,16.46,16.5,409
20140501|2014-02-11 13:30,11,16.5,16.55,16.45,16.52,357
20140501|2014-02-11 14:00,11,16.54,16.57,16.5,16.57,874
20140501|2014-02-11 14:30,11,16.57,16.6,16.55,16.55,687
20140501|2014-02-11 15:00,11,16.55,16.6,16.45,16.45,1843
20140501|2014-02-11 15:30,12,16.45,16.48,16.43,16.43,312
20140501|2014-02-11 16:00,12,16.42,16.45,16.42,16.45,27
20140501|2014-02-12 02:00,12,16.4,16.42,16.3,16.4,29
20140501|2014-02-12 02:30,12,16.35,16.39,16.35,16.37,47
20140501|2014-02-12 03:00,12,16.35,16.35,16.34,16.34,12
20140501|2014-02-12 03:30,12,16.36,16.4,16.35,16.35,29
20140501|2014-02-12 04:00,12,16.35,16.39,16.32,16.32,31
20140501|2014-02-12 04:30,12,16.35,16.4,16.28,16.35,164
20140501|2014-02-12 05:00,12,16.37,16.42,16.37,16.41,103
20140501|2014-02-12 05:30,12,16.42,16.54,16.42,16.54,163
20140501|2014-02-12 06:00,12,16.53,16.55,16.5,16.5,165
20140501|2014-02-12 06:30,12,16.55,16.55,16.53,16.54,182
20140501|2014-02-12 07:00,12,16.55,16.56,16.52,16.56,44
20140501|2014-02-12 07:30,12,16.55,16.56,16.5,16.5,252
20140501|2014-02-12 08:00,12,16.5,16.51,16.42,16.42,800
20140501|2014-02-12 08:30,12,16.45,16.48,16.3,16.4,1359
20140501|2014-02-12 09:00,12,16.4,16.55,16.4,16.52,488
20140501|2014-02-12 09:30,12,16.52,16.65,16.5,16.6,1129
20140501|2014-02-12 10:00,12,16.6,16.69,16.5,16.65,649
20140501|2014-02-12 10:30,12,16.65,16.8,16.62,16.7,1699
20140501|2014-02-12 11:00,12,16.75,16.75,16.55,16.6,675
20140501|2014-02-12 11:30,12,16.6,16.68,16.55,16.6,611
20140501|2014-02-12 12:00,12,16.58,16.6,16.5,16.5,315
20140501|2014-02-12 12:30,12,16.5,16.55,16.45,16.5,308
20140501|2014-02-12 13:00,12,16.5,16.6,16.5,16.5,230
20140501|2014-02-12 13:30,12,16.54,16.65,16.52,16.6,535
20140501|2014-02-12 14:00,12,16.58,16.63,16.48,16.53,688
20140501|2014-02-12 14:30,12,16.54,16.6,16.45,16.45,1697
20140501|2014-02-12 15:00,12,16.4,16.45,16.35,16.4,1046
20140501|2014-02-12 15:30,13,16.4,16.46,16.4,16.41,174
20140501|2014-02-12 16:00,13,16.4,16.4,16.4,16.4,9
20140501|2014-02-13 02:00,13,16.45,16.54,16.45,16.51,177
20140501|2014-02-13 03:00,13,16.55,16.6,16.5,16.55,113
20140501|2014-02-13 03:30,13,16.58,16.58,16.5,16.55,96
20140501|2014-02-13 04:00,13,16.57,16.6,16.57,16.6,5
20140501|2014-02-13 04:30,13,16.57,16.57,16.57,16.57,31
20140501|2014-02-13 05:00,13,16.6,16.63,16.55,16.63,110
20140501|2014-02-13 05:30,13,16.62,16.63,16.61,16.63,7
20140501|2014-02-13 06:00,13,16.62,16.63,16.6,16.61,56
20140501|2014-02-13 06:30,13,16.6,16.63,16.6,16.63,4
20140501|2014-02-13 07:00,13,16.62,16.65,16.59,16.64,144
20140501|2014-02-13 07:30,13,16.64,16.75,16.62,16.68,412
20140501|2014-02-13 08:00,13,16.68,16.75,16.65,16.72,197
20140501|2014-02-13 08:30,13,16.7,16.72,16.59,16.65,1041
20140501|2014-02-13 09:00,13,16.65,16.67,16.47,16.5,1244
20140501|2014-02-13 09:30,13,16.52,16.52,16.33,16.38,674
20140501|2014-02-13 10:00,13,16.35,16.4,16.25,16.3,1317
20140501|2014-02-13 10:30,13,16.3,16.45,16.29,16.42,969
20140501|2014-02-13 11:00,13,16.45,16.5,16.35,16.4,491
20140501|2014-02-13 11:30,13,16.38,16.4,16.35,16.38,336
20140501|2014-02-13 12:00,13,16.39,16.4,16.35,16.4,1067
20140501|2014-02-13 12:30,13,16.37,16.45,16.35,16.38,667
20140501|2014-02-13 13:00,13,16.38,16.45,16.35,16.45,526
20140501|2014-02-13 13:30,13,16.4,16.47,16.37,16.4,1079
20140501|2014-02-13 14:00,13,16.38,16.4,16.35,16.37,783
20140501|2014-02-13 14:30,13,16.38,16.4,16.3,16.35,1622
20140501|2014-02-13 15:00,13,16.35,16.4,16.3,16.35,2338
20140501|2014-02-13 15:30,14,16.33,16.38,16.32,16.34,602
20140501|2014-02-13 16:00,14,16.34,16.34,16.3,16.3,112
20140501|2014-02-14 02:00,14,16.34,16.35,16.3,16.35,49
20140501|2014-02-14 02:30,14,16.4,16.45,16.4,16.45,25
20140501|2014-02-14 03:00,14,16.35,16.35,16.3,16.3,47
20140501|2014-02-14 04:00,14,16.25,16.33,16.25,16.33,48
20140501|2014-02-14 04:30,14,16.33,16.33,16.32,16.33,11
20140501|2014-02-14 05:30,14,16.32,16.32,16.32,16.32,9
20140501|2014-02-14 06:00,14,16.31,16.31,16.31,16.31,34
20140501|2014-02-14 06:30,14,16.32,16.32,16.3,16.3,10
20140501|2014-02-14 07:00,14,16.35,16.35,16.35,16.35,3
20140501|2014-02-14 07:30,14,16.31,16.32,16.27,16.32,148
20140501|2014-02-14 08:00,14,16.3,16.4,16.29,16.33,302
20140501|2014-02-14 08:30,14,16.34,16.4,16.29,16.32,1712
20140501|2014-02-14 09:00,14,16.3,16.37,16.24,16.25,1423
20140501|2014-02-14 09:30,14,16.27,16.3,16.1,16.19,1313
20140501|2014-02-14 10:00,14,16.2,16.25,16.15,16.25,1163
20140501|2014-02-14 10:30,14,16.25,16.25,16.2,16.25,501
20140501|2014-02-14 11:00,14,16.25,16.3,16.2,16.25,442
20140501|2014-02-14 11:30,14,16.2,16.25,16.2,16.21,171
20140501|2014-02-14 12:00,14,16.25,16.25,16.15,16.22,782
20140501|2014-02-14 12:30,14,16.22,16.25,16.15,16.18,340
20140501|2014-02-14 13:00,14,16.2,16.2,16.05,16.08,1315
20140501|2014-02-14 13:30,14,16.1,16.1,16.05,16.1,449
20140501|2014-02-14 14:00,14,16.1,16.18,16.06,16.15,1331
20140501|2014-02-14 14:30,14,16.15,16.2,16.11,16.15,2285
20140501|2014-02-14 15:00,14,16.1,16.2,16.1,16.2,2432
20140501|2014-02-17 02:00,17,16.15,16.15,16.15,16.15,1
20140501|2014-02-17 02:30,17,16.17,16.17,16.13,16.13,23
20140501|2014-02-17 03:00,17,16.19,16.19,16.15,16.15,26
20140501|2014-02-17 03:30,17,16.15,16.17,16.15,16.17,5
20140501|2014-02-17 04:00,17,16.17,16.17,16.1,16.1,7
20140501|2014-02-17 04:30,17,16.1,16.1,16.08,16.08,2
20140501|2014-02-17 06:00,17,16.15,16.17,16.14,16.17,3
20140501|2014-02-17 06:30,17,16.14,16.14,16.14,16.14,26
20140501|2014-02-17 07:00,17,16.12,16.12,16.12,16.12,23
20140501|2014-02-17 07:30,17,16.15,16.15,16.15,16.15,5
20140501|2014-02-17 08:30,17,16.11,16.13,16.1,16.1,34
20140501|2014-02-17 09:00,17,16.1,16.11,16.1,16.11,28
20140501|2014-02-17 09:30,17,16.1,16.12,16.09,16.09,51
20140501|2014-02-17 10:00,17,16.08,16.1,16.05,16.1,74
20140501|2014-02-18 02:00,18,16.11,16.13,16.05,16.09,132
20140501|2014-02-18 02:30,18,16.15,16.15,16.1,16.11,14
20140501|2014-02-18 03:00,18,16.08,16.1,16.05,16.1,55
20140501|2014-02-18 03:30,18,16.11,16.15,16.11,16.15,65
20140501|2014-02-18 04:00,18,16.18,16.18,16.15,16.15,40
20140501|2014-02-18 04:30,18,16.15,16.15,16.13,16.13,36
20140501|2014-02-18 05:00,18,16.13,16.13,16.13,16.13,5
20140501|2014-02-18 05:30,18,16.1,16.15,16.1,16.15,7
20140501|2014-02-18 06:00,18,16.13,16.14,16.06,16.08,59
20140501|2014-02-18 06:30,18,16.05,16.1,16.04,16.05,152
20140501|2014-02-18 07:00,18,16.05,16.1,16.05,16.09,50
20140501|2014-02-18 07:30,18,16.1,16.15,16.09,16.1,214
20140501|2014-02-18 08:00,18,16.1,16.12,16.08,16.08,66
20140501|2014-02-18 08:30,18,16.09,16.2,16.05,16.2,1588
20140501|2014-02-18 09:00,18,16.2,16.35,16.15,16.18,1347
20140501|2014-02-18 09:30,18,16.15,16.2,16.13,16.15,847
20140501|2014-02-18 10:00,18,16.15,16.2,16.1,16.1,779
20140501|2014-02-18 10:30,18,16.1,16.2,16.05,16.18,745
20140501|2014-02-18 11:00,18,16.2,16.2,16.1,16.1,448
20140501|2014-02-18 11:30,18,16.1,16.15,16.08,16.08,456
20140501|2014-02-18 12:00,18,16.08,16.12,16.05,16.1,580
20140501|2014-02-18 12:30,18,16.05,16.15,16.05,16.1,963
20140501|2014-02-18 13:00,18,16.11,16.11,16,16.05,492
20140501|2014-02-18 13:30,18,16.05,16.1,16,16.03,398
20140501|2014-02-18 14:00,18,16.05,16.1,16,16,475
20140501|2014-02-18 14:30,18,16.05,16.05,15.95,16,1212
20140501|2014-02-18 15:00,18,15.95,16,15.8,15.9,7876
20140501|2014-02-18 15:30,19,15.86,15.9,15.8,15.88,489
20140501|2014-02-18 16:00,19,15.9,15.9,15.87,15.9,118
20140501|2014-02-19 02:00,19,15.9,15.95,15.85,15.95,6
20140501|2014-02-19 02:30,19,16,16,16,16,4
20140501|2014-02-19 03:00,19,16.02,16.02,16,16,25
20140501|2014-02-19 03:30,19,16.01,16.01,16,16,8
20140501|2014-02-19 04:00,19,16.03,16.03,16.03,16.03,10
20140501|2014-02-19 04:30,19,16.05,16.06,16.03,16.06,169
20140501|2014-02-19 05:30,19,16.06,16.15,16.05,16.1,229
20140501|2014-02-19 06:00,19,16.11,16.15,16.1,16.15,15
20140501|2014-02-19 06:30,19,16.1,16.15,16.05,16.14,47
20140501|2014-02-19 07:00,19,16.1,16.1,16.05,16.07,241
20140501|2014-02-19 07:30,19,16.07,16.07,15.95,16.02,222
20140501|2014-02-19 08:00,19,16.03,16.15,16.03,16.12,813
20140501|2014-02-19 08:30,19,16.14,16.15,15.98,15.98,2881
20140501|2014-02-19 09:00,19,16,16.05,15.95,16.03,1794
20140501|2014-02-19 09:30,19,16,16.12,16,16.08,1068
20140501|2014-02-19 10:00,19,16.1,16.15,16.05,16.07,906
20140501|2014-02-19 10:30,19,16.05,16.24,16.05,16.2,761
20140501|2014-02-19 11:00,19,16.23,16.4,16.18,16.34,1809
20140501|2014-02-19 11:30,19,16.31,16.33,16.2,16.28,1090
20140501|2014-02-19 12:00,19,16.25,16.3,16.15,16.16,677
20140501|2014-02-19 12:30,19,16.18,16.23,16.15,16.23,330
20140501|2014-02-19 13:00,19,16.21,16.24,16.08,16.15,1560
20140501|2014-02-19 13:30,19,16.15,16.28,16.15,16.22,947
20140501|2014-02-19 14:00,19,16.25,16.41,16.22,16.4,1474
20140501|2014-02-19 14:30,19,16.42,16.68,16.39,16.57,2926
20140501|2014-02-19 15:00,19,16.55,16.6,16.35,16.4,3476
20140501|2014-02-19 15:30,20,16.4,16.45,16.37,16.4,406
20140501|2014-02-20 02:00,20,16.6,16.69,16.6,16.6,43
20140501|2014-02-20 02:30,20,16.62,16.62,16.55,16.55,12
20140501|2014-02-20 03:00,20,16.58,16.62,16.57,16.62,39
20140501|2014-02-20 04:00,20,16.6,16.6,16.55,16.55,45
20140501|2014-02-20 04:30,20,16.5,16.5,16.45,16.5,33
20140501|2014-02-20 05:00,20,16.5,16.5,16.5,16.5,13
20140501|2014-02-20 05:30,20,16.55,16.55,16.5,16.5,16
20140501|2014-02-20 06:00,20,16.51,16.65,16.45,16.61,251
20140501|2014-02-20 06:30,20,16.62,16.62,16.55,16.55,270
20140501|2014-02-20 07:00,20,16.55,16.58,16.5,16.56,296
20140501|2014-02-20 07:30,20,16.53,16.6,16.47,16.5,657
20140501|2014-02-20 08:00,20,16.45,16.5,16.4,16.42,237
20140501|2014-02-20 08:30,20,16.42,16.55,16.33,16.51,1544
20140501|2014-02-20 09:00,20,16.55,16.6,16.35,16.39,1275
20140501|2014-02-20 09:30,20,16.39,16.39,16.3,16.34,664
20140501|2014-02-20 10:00,20,16.33,16.35,16.26,16.3,361
20140501|2014-02-20 10:30,20,16.32,16.37,16.3,16.34,394
20140501|2014-02-20 11:00,20,16.3,16.35,16.2,16.2,606
20140501|2014-02-20 11:30,20,16.2,16.21,16.1,16.15,683
20140501|2014-02-20 12:00,20,16.15,16.18,16.1,16.18,373
20140501|2014-02-20 12:30,20,16.15,16.18,16.1,16.15,419
20140501|2014-02-20 13:00,20,16.13,16.24,16.12,16.17,562
20140501|2014-02-20 13:30,20,16.15,16.18,16.08,16.1,345
20140501|2014-02-20 14:00,20,16.11,16.14,16.07,16.13,372
20140501|2014-02-20 14:30,20,16.12,16.15,16.05,16.1,711
20140501|2014-02-20 15:00,20,16.1,16.15,16.05,16.1,3164
20140501|2014-02-20 15:30,21,16.05,16.1,16,16.1,540
20140501|2014-02-20 16:00,21,16.06,16.06,16.06,16.06,3
20140501|2014-02-21 02:00,21,15.97,15.97,15.96,15.96,9
20140501|2014-02-21 02:30,21,15.95,16,15.95,16,30
20140501|2014-02-21 05:00,21,16.05,16.06,16.01,16.01,52
20140501|2014-02-21 05:30,21,16.04,16.05,16.02,16.02,18
20140501|2014-02-21 06:00,21,16.02,16.03,15.98,15.98,29
20140501|2014-02-21 06:30,21,15.98,15.99,15.9,15.9,82
20140501|2014-02-21 07:00,21,15.95,15.97,15.92,15.93,247
20140501|2014-02-21 07:30,21,15.95,16,15.93,16,254
20140501|2014-02-21 08:00,21,16,16,15.93,15.95,213
20140501|2014-02-21 08:30,21,15.9,16.05,15.9,15.94,1676
20140501|2014-02-21 09:00,21,15.95,16.2,15.91,16.12,2548
20140501|2014-02-21 09:30,21,16.15,16.15,15.95,15.98,1971
20140501|2014-02-21 10:00,21,16,16,15.95,16,1896
20140501|2014-02-21 10:30,21,15.99,15.99,15.95,15.97,378
20140501|2014-02-21 11:00,21,15.95,16,15.9,15.95,548
20140501|2014-02-21 11:30,21,15.95,16.1,15.94,16,1184
20140501|2014-02-21 12:00,21,16.05,16.08,15.95,15.95,646
20140501|2014-02-21 12:30,21,15.95,16.08,15.95,16.05,462
20140501|2014-02-21 13:00,21,16.05,16.15,16.05,16.12,583
20140501|2014-02-21 13:30,21,16.13,16.18,16.13,16.18,313
20140501|2014-02-21 14:00,21,16.18,16.19,16.07,16.07,551
20140501|2014-02-21 14:30,21,16.09,16.2,16.07,16.15,677
20140501|2014-02-21 15:00,21,16.15,16.2,16.08,16.1,5383
20140501|2014-02-24 02:00,24,16.15,16.15,16.1,16.12,94
20140501|2014-02-24 02:30,24,16.11,16.11,16.05,16.05,21
20140501|2014-02-24 03:00,24,16.05,16.1,16.03,16.05,16
20140501|2014-02-24 04:00,24,16.05,16.09,16.05,16.06,8
20140501|2014-02-24 05:00,24,16.09,16.09,16.09,16.09,5
20140501|2014-02-24 06:00,24,16.05,16.05,16,16,35
20140501|2014-02-24 06:30,24,16,16,15.98,16,98
20140501|2014-02-24 07:00,24,16,16,15.95,15.99,90
20140501|2014-02-24 07:30,24,15.99,16,15.95,16,176
20140501|2014-02-24 08:00,24,16,16.08,15.98,16.07,397
20140501|2014-02-24 08:30,24,16.09,16.1,15.85,15.89,1500
20140501|2014-02-24 09:00,24,15.89,15.98,15.85,15.94,1067
20140501|2014-02-24 09:30,24,15.95,16,15.9,15.95,608
20140501|2014-02-24 10:00,24,16,16.05,15.9,15.9,1024
20140501|2014-02-24 10:30,24,15.95,15.95,15.9,15.9,1001
20140501|2014-02-24 11:00,24,15.9,15.94,15.9,15.9,420
20140501|2014-02-24 11:30,24,15.9,15.95,15.9,15.9,873
20140501|2014-02-24 12:00,24,15.9,15.95,15.9,15.93,596
20140501|2014-02-24 12:30,24,15.9,15.95,15.9,15.94,525
20140501|2014-02-24 13:00,24,15.9,15.95,15.9,15.95,551
20140501|2014-02-24 13:30,24,15.95,15.97,15.9,15.9,345
20140501|2014-02-24 14:00,24,15.9,15.95,15.85,15.92,491
20140501|2014-02-24 14:30,24,15.92,16,15.85,16,717
20140501|2014-02-24 15:00,24,16,16.1,15.95,16.05,2738
20140501|2014-02-24 15:30,25,16.04,16.05,16,16.04,550
20140501|2014-02-24 16:00,25,16.03,16.05,16.03,16.05,9
20140501|2014-02-25 02:00,25,16.05,16.1,16.02,16.07,158
20140501|2014-02-25 03:00,25,16.08,16.08,16.08,16.08,1
20140501|2014-02-25 03:30,25,16.1,16.15,16.06,16.15,16
20140501|2014-02-25 04:00,25,16.1,16.12,16.1,16.12,32
20140501|2014-02-25 04:30,25,16.1,16.15,16.06,16.15,43
20140501|2014-02-25 05:00,25,16.13,16.18,16.13,16.14,42
20140501|2014-02-25 05:30,25,16.12,16.12,16.12,16.12,8
20140501|2014-02-25 06:30,25,16.1,16.13,16.1,16.12,10
20140501|2014-02-25 07:00,25,16.15,16.15,16.05,16.09,50
20140501|2014-02-25 07:30,25,16.07,16.08,16,16,73
20140501|2014-02-25 08:00,25,16.02,16.04,15.95,16,149
20140501|2014-02-25 08:30,25,16.03,16.27,15.98,16.18,1853
20140501|2014-02-25 09:00,25,16.18,16.28,16.03,16.15,1622
20140501|2014-02-25 09:30,25,16.16,16.16,16.05,16.09,504
20140501|2014-02-25 10:00,25,16.09,16.14,15.9,15.95,1101
20140501|2014-02-25 10:30,25,15.93,16.12,15.93,16.07,680
20140501|2014-02-25 11:00,25,16.06,16.1,16.04,16.05,288
20140501|2014-02-25 11:30,25,16.08,16.08,16,16.04,171
20140501|2014-02-25 12:00,25,16.03,16.09,16,16.02,646
20140501|2014-02-25 12:30,25,16.02,16.07,16.02,16.06,445
20140501|2014-02-25 13:00,25,16.08,16.17,16.05,16.09,599
20140501|2014-02-25 13:30,25,16.1,16.13,16.06,16.11,168
20140501|2014-02-25 14:00,25,16.11,16.2,16.1,16.15,362
20140501|2014-02-25 14:30,25,16.16,16.16,16,16.02,779
20140501|2014-02-25 15:00,25,16,16.05,15.9,15.9,2070
20140501|2014-02-25 15:30,26,15.92,15.95,15.88,15.93,488
20140501|2014-02-25 16:00,26,15.95,15.95,15.94,15.94,19
20140501|2014-02-26 02:00,26,15.86,15.88,15.85,15.88,21
20140501|2014-02-26 03:00,26,15.88,15.95,15.88,15.91,71
20140501|2014-02-26 03:30,26,15.9,15.91,15.9,15.91,3
20140501|2014-02-26 04:00,26,15.9,15.95,15.9,15.95,202
20140501|2014-02-26 04:30,26,15.9,15.94,15.9,15.92,23
20140501|2014-02-26 06:00,26,15.9,15.9,15.9,15.9,50
20140501|2014-02-26 06:30,26,15.94,15.94,15.93,15.94,79
20140501|2014-02-26 07:00,26,15.95,16,15.9,15.95,76
20140501|2014-02-26 07:30,26,15.97,15.97,15.9,15.9,61
20140501|2014-02-26 08:00,26,15.95,16.03,15.95,16.03,306
20140501|2014-02-26 08:30,26,16,16.23,15.96,16.21,1883
20140501|2014-02-26 09:00,26,16.2,16.2,16,16,1370
20140501|2014-02-26 09:30,26,16,16.09,15.95,16.05,697
20140501|2014-02-26 10:00,26,16.05,16.1,16,16.06,889
20140501|2014-02-26 10:30,26,16.05,16.18,16.05,16.17,2376
20140501|2014-02-26 11:00,26,16.17,16.2,16.15,16.15,617
20140501|2014-02-26 11:30,26,16.15,16.17,16.1,16.17,1075
20140501|2014-02-26 12:00,26,16.17,16.2,16.14,16.15,403
20140501|2014-02-26 12:30,26,16.17,16.3,16.15,16.3,1233
20140501|2014-02-26 13:00,26,16.25,16.38,16.2,16.38,941
20140501|2014-02-26 13:30,26,16.4,16.42,16.3,16.39,1728
20140501|2014-02-26 14:00,26,16.39,16.45,16.3,16.37,796
20140501|2014-02-26 14:30,26,16.4,16.4,16.2,16.24,1005
20140501|2014-02-26 15:00,26,16.25,16.35,16.21,16.25,4543
20140501|2014-02-26 15:30,27,16.3,16.35,16.25,16.29,591
20140501|2014-02-26 16:00,27,16.28,16.3,16.23,16.28,246
20140501|2014-02-27 02:00,27,16.25,16.25,16.25,16.25,25
20140501|2014-02-27 02:30,27,16.24,16.25,16.23,16.25,41
20140501|2014-02-27 03:00,27,16.25,16.32,16.25,16.32,60
20140501|2014-02-27 03:30,27,16.34,16.44,16.34,16.44,21
20140501|2014-02-27 04:00,27,16.42,16.5,16.42,16.45,164
20140501|2014-02-27 04:30,27,16.43,16.51,16.43,16.51,28
20140501|2014-02-27 05:00,27,16.49,16.5,16.45,16.5,75
20140501|2014-02-27 06:00,27,16.5,16.5,16.45,16.47,66
20140501|2014-02-27 06:30,27,16.45,16.5,16.44,16.44,64
20140501|2014-02-27 07:00,27,16.49,16.49,16.45,16.46,28
20140501|2014-02-27 07:30,27,16.46,16.46,16.3,16.32,193
20140501|2014-02-27 08:00,27,16.3,16.45,16.3,16.45,363
20140501|2014-02-27 08:30,27,16.44,16.5,16.3,16.4,1039
20140501|2014-02-27 09:00,27,16.4,16.48,16.28,16.32,2033
20140501|2014-02-27 09:30,27,16.35,16.35,16.25,16.3,733
20140501|2014-02-27 10:00,27,16.27,16.32,16.2,16.28,823
20140501|2014-02-27 10:30,27,16.27,16.4,16.25,16.35,908
20140501|2014-02-27 11:00,27,16.35,16.35,16.28,16.3,881
20140501|2014-02-27 11:30,27,16.3,16.4,16.3,16.35,242
20140501|2014-02-27 12:00,27,16.3,16.35,16.24,16.24,464
20140501|2014-02-27 12:30,27,16.25,16.3,16.2,16.25,263
20140501|2014-02-27 13:00,27,16.2,16.31,16.2,16.31,536
20140501|2014-02-27 13:30,27,16.3,16.4,16.3,16.35,881
20140501|2014-02-27 14:00,27,16.35,16.4,16.3,16.3,426
20140501|2014-02-27 14:30,27,16.3,16.35,16.25,16.3,1549
20140501|2014-02-27 15:00,27,16.25,16.32,16.2,16.2,3990
20140501|2014-02-27 15:30,28,16.23,16.25,16.19,16.24,702
20140501|2014-02-27 16:00,28,16.2,16.27,16.19,16.27,156
20140501|2014-02-28 03:00,28,16.3,16.3,16.29,16.3,54
20140501|2014-02-28 03:30,28,16.36,16.36,16.36,16.36,15
20140501|2014-02-28 04:00,28,16.35,16.4,16.35,16.38,26
20140501|2014-02-28 04:30,28,16.38,16.38,16.35,16.36,13
20140501|2014-02-28 05:00,28,16.36,16.36,16.35,16.35,12
20140501|2014-02-28 05:30,28,16.4,16.4,16.37,16.38,21
20140501|2014-02-28 06:00,28,16.38,16.38,16.28,16.29,399
20140501|2014-02-28 07:00,28,16.3,16.31,16.29,16.3,60
20140501|2014-02-28 07:30,28,16.31,16.34,16.27,16.27,63
20140501|2014-02-28 08:00,28,16.25,16.3,16.25,16.29,113
20140501|2014-02-28 08:30,28,16.3,16.3,16.15,16.17,513
20140501|2014-02-28 09:00,28,16.15,16.18,16.1,16.15,1501
20140501|2014-02-28 09:30,28,16.2,16.2,16.12,16.18,581
20140501|2014-02-28 10:00,28,16.2,16.23,16.15,16.2,457
20140501|2014-02-28 10:30,28,16.2,16.2,16.13,16.17,604
20140501|2014-02-28 11:00,28,16.2,16.2,16.13,16.16,164
20140501|2014-02-28 11:30,28,16.15,16.2,16.1,16.18,705
20140501|2014-02-28 12:00,28,16.17,16.2,16.1,16.16,476
20140501|2014-02-28 12:30,28,16.2,16.23,16.15,16.2,490
20140501|2014-02-28 13:00,28,16.15,16.27,16.15,16.25,963
20140501|2014-02-28 13:30,28,16.25,16.46,16.25,16.45,1932
20140501|2014-02-28 14:00,28,16.43,16.75,16.43,16.6,4525
20140501|2014-02-28 14:30,28,16.59,16.6,16.42,16.55,2101
20140501|2014-02-28 15:00,28,16.55,16.55,16.35,16.39,3960
20140501|2014-03-03 02:00,3,16.9,16.97,16.82,16.85,48
20140501|2014-03-03 02:30,3,16.87,16.9,16.8,16.8,27
20140501|2014-03-03 03:00,3,16.84,16.85,16.82,16.85,40
20140501|2014-03-03 03:30,3,16.9,16.9,16.9,16.9,5
20140501|2014-03-03 04:00,3,16.95,16.95,16.9,16.9,9
20140501|2014-03-03 04:30,3,16.93,16.99,16.9,16.99,38
20140501|2014-03-03 05:00,3,17,17.1,16.98,17.06,217
20140501|2014-03-03 05:30,3,17.08,17.26,17.05,17.26,499
20140501|2014-03-03 06:00,3,17.22,17.34,17.1,17.29,783
20140501|2014-03-03 06:30,3,17.25,17.25,16.93,16.97,925
20140501|2014-03-03 07:00,3,17,17.1,16.94,17,1573
20140501|2014-03-03 07:30,3,17.05,17.1,17,17.01,809
20140501|2014-03-03 08:00,3,17.02,17.05,16.95,17.04,1027
20140501|2014-03-03 08:30,3,17,17.1,16.7,16.78,3469
20140501|2014-03-03 09:00,3,16.75,17.05,16.7,16.88,2150
20140501|2014-03-03 09:30,3,16.9,16.98,16.81,16.85,1218
20140501|2014-03-03 10:00,3,16.84,17.05,16.82,16.97,1454
20140501|2014-03-03 10:30,3,16.99,17.19,16.95,17.16,1609
20140501|2014-03-03 11:00,3,17.16,17.23,16.95,17.07,1933
20140501|2014-03-03 11:30,3,17.05,17.1,16.97,17,788
20140501|2014-03-03 12:00,3,17,17.03,16.9,17.03,990
20140501|2014-03-03 12:30,3,16.98,17.07,16.9,16.95,1004
20140501|2014-03-03 13:00,3,16.95,17.08,16.9,17.03,1130
20140501|2014-03-03 13:30,3,17.05,17.1,16.95,17.02,1030
20140501|2014-03-03 14:00,3,17.05,17.18,17.02,17.08,1496
20140501|2014-03-03 14:30,3,17.1,17.18,16.95,16.97,1677
20140501|2014-03-03 15:00,3,17,17.1,16.95,17,3425
20140501|2014-03-03 15:30,4,17,17.05,16.95,17.05,1213
20140501|2014-03-03 16:00,4,17.02,17.02,17,17,29
20140501|2014-03-04 02:00,4,16.75,16.75,16.45,16.52,258
20140501|2014-03-04 02:30,4,16.55,16.6,16.5,16.55,185
20140501|2014-03-04 03:00,4,16.58,16.59,16.5,16.57,143
20140501|2014-03-04 03:30,4,16.55,16.55,16.55,16.55,1
20140501|2014-03-04 04:00,4,16.6,16.6,16.59,16.6,13
20140501|2014-03-04 04:30,4,16.57,16.6,16.4,16.4,123
20140501|2014-03-04 05:00,4,16.43,16.45,16.4,16.43,163
20140501|2014-03-04 05:30,4,16.4,16.45,16.4,16.44,148
20140501|2014-03-04 06:00,4,16.42,16.45,16.4,16.42,105
20140501|2014-03-04 06:30,4,16.42,16.47,16.39,16.47,321
20140501|2014-03-04 07:00,4,16.5,16.56,16.45,16.52,339
20140501|2014-03-04 07:30,4,16.5,16.5,16.3,16.32,631
20140501|2014-03-04 08:00,4,16.33,16.37,16.28,16.33,792
20140501|2014-03-04 08:30,4,16.3,16.43,16.25,16.36,2531
20140501|2014-03-04 09:00,4,16.36,16.45,16.35,16.38,874
20140501|2014-03-04 09:30,4,16.35,16.4,16.3,16.35,741
20140501|2014-03-04 10:00,4,16.3,16.35,16.2,16.27,729
20140501|2014-03-04 10:30,4,16.25,16.35,16.25,16.35,821
20140501|2014-03-04 11:00,4,16.33,16.35,16.25,16.26,553
20140501|2014-03-04 11:30,4,16.27,16.38,16.27,16.33,1440
20140501|2014-03-04 12:00,4,16.33,16.4,16.33,16.39,313
20140501|2014-03-04 12:30,4,16.4,16.49,16.35,16.45,991
20140501|2014-03-04 13:00,4,16.45,16.58,16.42,16.48,2354
20140501|2014-03-04 13:30,4,16.49,16.52,16.4,16.41,863
20140501|2014-03-04 14:00,4,16.4,16.4,16.32,16.35,894
20140501|2014-03-04 14:30,4,16.35,16.4,16.3,16.38,1095
20140501|2014-03-04 15:00,4,16.4,16.45,16.3,16.35,5058
20140501|2014-03-04 15:30,5,16.35,16.4,16.29,16.35,717
20140501|2014-03-04 16:00,5,16.33,16.35,16.32,16.32,161
20140501|2014-03-05 02:00,5,16.35,16.35,16.33,16.35,7
20140501|2014-03-05 02:30,5,16.33,16.34,16.3,16.3,20
20140501|2014-03-05 03:30,5,16.3,16.3,16.3,16.3,6
20140501|2014-03-05 04:30,5,16.3,16.32,16.3,16.32,6
20140501|2014-03-05 05:00,5,16.32,16.32,16.3,16.3,70
20140501|2014-03-05 05:30,5,16.3,16.35,16.3,16.34,76
20140501|2014-03-05 06:00,5,16.35,16.37,16.33,16.37,4
20140501|2014-03-05 06:30,5,16.31,16.34,16.31,16.33,8
20140501|2014-03-05 07:00,5,16.34,16.35,16.29,16.3,125
20140501|2014-03-05 07:30,5,16.35,16.35,16.33,16.33,83
20140501|2014-03-05 08:00,5,16.34,16.36,16.33,16.35,209
20140501|2014-03-05 08:30,5,16.35,16.42,16.25,16.3,1101
20140501|2014-03-05 09:00,5,16.3,16.37,16.25,16.3,1041
20140501|2014-03-05 09:30,5,16.3,16.49,16.25,16.4,1456
20140501|2014-03-05 10:00,5,16.37,16.5,16.3,16.49,699
20140501|2014-03-05 10:30,5,16.49,16.5,16.35,16.45,1075
20140501|2014-03-05 11:00,5,16.45,16.57,16.4,16.53,1069
20140501|2014-03-05 11:30,5,16.5,16.55,16.45,16.47,319
20140501|2014-03-05 12:00,5,16.5,16.5,16.4,16.5,455
20140501|2014-03-05 12:30,5,16.5,16.55,16.45,16.5,577
20140501|2014-03-05 13:00,5,16.45,16.5,16.4,16.5,592
20140501|2014-03-05 13:30,5,16.47,16.5,16.45,16.5,465
20140501|2014-03-05 14:00,5,16.48,16.5,16.38,16.4,763
20140501|2014-03-05 14:30,5,16.4,16.45,16.3,16.33,1268
20140501|2014-03-05 15:00,5,16.35,16.42,16.3,16.3,4250
20140501|2014-03-05 15:30,6,16.3,16.35,16.3,16.34,754
20140501|2014-03-05 16:00,6,16.35,16.37,16.31,16.33,168
20140501|2014-03-06 02:00,6,16.27,16.27,16.15,16.22,407
20140501|2014-03-06 02:30,6,16.21,16.23,16.2,16.2,7
20140501|2014-03-06 03:00,6,16.2,16.29,16.2,16.29,103
20140501|2014-03-06 04:30,6,16.3,16.3,16.3,16.3,29
20140501|2014-03-06 05:30,6,16.3,16.37,16.28,16.35,161
20140501|2014-03-06 06:00,6,16.32,16.33,16.3,16.32,43
20140501|2014-03-06 06:30,6,16.32,16.34,16.31,16.32,22
20140501|2014-03-06 07:00,6,16.31,16.31,16.29,16.3,71
20140501|2014-03-06 07:30,6,16.26,16.35,16.26,16.29,133
20140501|2014-03-06 08:00,6,16.28,16.3,16.28,16.29,67
20140501|2014-03-06 08:30,6,16.3,16.31,16.23,16.26,936
20140501|2014-03-06 09:00,6,16.27,16.4,16.25,16.33,1211
20140501|2014-03-06 09:30,6,16.3,16.35,16.28,16.33,398
20140501|2014-03-06 10:00,6,16.35,16.35,16.25,16.3,474
20140501|2014-03-06 10:30,6,16.3,16.4,16.3,16.3,448
20140501|2014-03-06 11:00,6,16.32,16.35,16.25,16.35,793
20140501|2014-03-06 11:30,6,16.35,16.35,16.3,16.3,294
20140501|2014-03-06 12:00,6,16.34,16.4,16.3,16.38,435
20140501|2014-03-06 12:30,6,16.39,16.46,16.35,16.43,726
20140501|2014-03-06 13:00,6,16.45,16.5,16.37,16.42,1220
20140501|2014-03-06 13:30,6,16.42,16.45,16.3,16.34,1403
20140501|2014-03-06 14:00,6,16.35,16.4,16.3,16.33,532
20140501|2014-03-06 14:30,6,16.3,16.35,16.25,16.33,1922
20140501|2014-03-06 15:00,6,16.3,16.35,16.25,16.25,1623
20140501|2014-03-06 15:30,7,16.3,16.33,16.23,16.24,735
20140501|2014-03-06 16:00,7,16.24,16.25,16.24,16.25,53
20140501|2014-03-07 02:00,7,16.25,16.25,16.2,16.2,53
20140501|2014-03-07 02:30,7,16.23,16.25,16.23,16.25,32
20140501|2014-03-07 03:00,7,16.25,16.3,16.24,16.3,103
20140501|2014-03-07 03:30,7,16.3,16.3,16.28,16.3,31
20140501|2014-03-07 04:00,7,16.3,16.32,16.3,16.31,29
20140501|2014-03-07 04:30,7,16.31,16.31,16.31,16.31,1
20140501|2014-03-07 05:00,7,16.3,16.3,16.2,16.2,31
20140501|2014-03-07 05:30,7,16.2,16.28,16.2,16.25,40
20140501|2014-03-07 06:00,7,16.25,16.3,16.25,16.25,50
20140501|2014-03-07 06:30,7,16.25,16.29,16.25,16.27,42
20140501|2014-03-07 07:00,7,16.25,16.28,16.2,16.24,159
20140501|2014-03-07 07:30,7,16.22,16.22,16.08,16.17,689
20140501|2014-03-07 08:00,7,16.16,16.21,16.15,16.2,140
20140501|2014-03-07 08:30,7,16.2,16.41,16.2,16.33,1566
20140501|2014-03-07 09:00,7,16.3,16.38,16.19,16.32,2818
20140501|2014-03-07 09:30,7,16.3,16.36,16.24,16.36,1741
20140501|2014-03-07 10:00,7,16.38,16.5,16.37,16.45,1715
20140501|2014-03-07 10:30,7,16.4,16.47,16.35,16.38,1603
20140501|2014-03-07 11:00,7,16.38,16.43,16.35,16.35,256
20140501|2014-03-07 11:30,7,16.35,16.43,16.35,16.4,442
20140501|2014-03-07 12:00,7,16.41,16.5,16.4,16.45,266
20140501|2014-03-07 12:30,7,16.45,16.52,16.4,16.47,415
20140501|2014-03-07 13:00,7,16.45,16.56,16.45,16.55,796
20140501|2014-03-07 13:30,7,16.55,16.64,16.4,16.4,2973
20140501|2014-03-07 14:00,7,16.45,16.53,16.4,16.5,900
20140501|2014-03-07 14:30,7,16.52,16.63,16.45,16.48,1372
20140501|2014-03-07 15:00,7,16.48,16.57,16.4,16.45,3694
20140501|2014-03-10 02:00,10,16.55,16.55,16.5,16.55,73
20140501|2014-03-10 02:30,10,16.6,16.6,16.6,16.6,19
20140501|2014-03-10 03:00,10,16.53,16.53,16.51,16.51,2
20140501|2014-03-10 03:30,10,16.5,16.55,16.49,16.49,137
20140501|2014-03-10 04:00,10,16.48,16.5,16.45,16.46,79
20140501|2014-03-10 04:30,10,16.45,16.45,16.44,16.45,72
20140501|2014-03-10 05:00,10,16.45,16.45,16.45,16.45,32
20140501|2014-03-10 05:30,10,16.45,16.45,16.43,16.43,7
20140501|2014-03-10 06:00,10,16.45,16.47,16.43,16.46,103
20140501|2014-03-10 06:30,10,16.45,16.51,16.44,16.44,165
20140501|2014-03-10 07:00,10,16.45,16.52,16.45,16.5,332
20140501|2014-03-10 07:30,10,16.5,16.55,16.48,16.55,82
20140501|2014-03-10 08:00,10,16.52,16.58,16.5,16.58,187
20140501|2014-03-10 08:30,10,16.55,16.63,16.45,16.59,1528
20140501|2014-03-10 09:00,10,16.58,16.74,16.58,16.66,3299
20140501|2014-03-10 09:30,10,16.7,16.8,16.65,16.69,1361
20140501|2014-03-10 10:00,10,16.7,16.74,16.55,16.59,1898
20140501|2014-03-10 10:30,10,16.6,16.7,16.55,16.7,1409
20140501|2014-03-10 11:00,10,16.7,16.74,16.58,16.62,980
20140501|2014-03-10 11:30,10,16.62,16.68,16.53,16.54,1182
20140501|2014-03-10 12:00,10,16.54,16.59,16.52,16.56,303
20140501|2014-03-10 12:30,10,16.58,16.7,16.58,16.65,633
20140501|2014-03-10 13:00,10,16.65,16.7,16.53,16.53,644
20140501|2014-03-10 13:30,10,16.53,16.56,16.53,16.54,334
20140501|2014-03-10 14:00,10,16.53,16.64,16.53,16.58,606
20140501|2014-03-10 14:30,10,16.57,16.59,16.4,16.42,1336
20140501|2014-03-10 15:00,10,16.4,16.5,16.38,16.45,3173
20140501|2014-03-10 15:30,11,16.49,16.54,16.45,16.5,465
20140501|2014-03-10 16:00,11,16.52,16.53,16.52,16.52,10
20140501|2014-03-11 02:00,11,16.55,16.58,16.55,16.55,30
20140501|2014-03-11 04:00,11,16.53,16.53,16.53,16.53,11
20140501|2014-03-11 04:30,11,16.55,16.55,16.54,16.55,20
20140501|2014-03-11 05:00,11,16.5,16.54,16.5,16.54,3
20140501|2014-03-11 05:30,11,16.53,16.53,16.53,16.53,1
20140501|2014-03-11 06:00,11,16.5,16.5,16.5,16.5,5
20140501|2014-03-11 06:30,11,16.52,16.52,16.48,16.5,51
20140501|2014-03-11 07:00,11,16.48,16.5,16.47,16.47,23
20140501|2014-03-11 07:30,11,16.47,16.48,16.43,16.45,182
20140501|2014-03-11 08:00,11,16.48,16.49,16.42,16.45,163
20140501|2014-03-11 08:30,11,16.45,16.59,16.43,16.49,2081
20140501|2014-03-11 09:00,11,16.48,16.56,16.39,16.39,1126
20140501|2014-03-11 09:30,11,16.38,16.48,16.34,16.4,1750
20140501|2014-03-11 10:00,11,16.39,16.45,16.35,16.39,672
20140501|2014-03-11 10:30,11,16.39,16.49,16.37,16.47,831
20140501|2014-03-11 11:00,11,16.45,16.55,16.45,16.48,994
20140501|2014-03-11 11:30,11,16.48,16.49,16.42,16.45,1118
20140501|2014-03-11 12:00,11,16.49,16.53,16.42,16.53,776
20140501|2014-03-11 12:30,11,16.55,16.55,16.43,16.44,549
20140501|2014-03-11 13:00,11,16.45,16.58,16.44,16.55,754
20140501|2014-03-11 13:30,11,16.55,16.68,16.55,16.66,748
20140501|2014-03-11 14:00,11,16.65,16.78,16.58,16.63,1142
20140501|2014-03-11 14:30,11,16.6,16.68,16.55,16.61,1389
20140501|2014-03-11 15:00,11,16.6,16.7,16.55,16.68,1457
20140501|2014-03-11 15:30,12,16.67,16.68,16.64,16.66,240
20140501|2014-03-11 16:00,12,16.67,16.67,16.67,16.67,15
20140501|2014-03-12 02:00,12,16.65,16.7,16.6,16.7,56
20140501|2014-03-12 02:30,12,16.65,16.7,16.65,16.65,38
20140501|2014-03-12 03:00,12,16.7,16.8,16.63,16.77,742
20140501|2014-03-12 04:00,12,16.8,16.9,16.77,16.85,431
20140501|2014-03-12 04:30,12,16.82,16.85,16.8,16.83,24
20140501|2014-03-12 05:00,12,16.83,16.89,16.83,16.88,26
20140501|2014-03-12 05:30,12,16.89,16.9,16.85,16.9,238
20140501|2014-03-12 06:00,12,16.88,16.93,16.8,16.82,157
20140501|2014-03-12 06:30,12,16.8,16.82,16.8,16.8,9
20140501|2014-03-12 07:00,12,16.78,16.85,16.78,16.82,87
20140501|2014-03-12 07:30,12,16.84,16.9,16.82,16.87,210
20140501|2014-03-12 08:00,12,16.85,16.9,16.8,16.9,439
20140501|2014-03-12 08:30,12,16.9,16.98,16.77,16.85,2472
20140501|2014-03-12 09:00,12,16.85,16.89,16.7,16.7,1521
20140501|2014-03-12 09:30,12,16.75,16.8,16.65,16.65,1212
20140501|2014-03-12 10:00,12,16.65,16.7,16.55,16.57,2014
20140501|2014-03-12 10:30,12,16.55,16.73,16.53,16.7,2317
20140501|2014-03-12 11:00,12,16.7,16.72,16.6,16.67,876
20140501|2014-03-12 11:30,12,16.69,16.7,16.62,16.62,674
20140501|2014-03-12 12:00,12,16.63,16.72,16.6,16.66,342
20140501|2014-03-12 12:30,12,16.65,16.67,16.6,16.63,535
20140501|2014-03-12 13:00,12,16.6,16.65,16.57,16.61,312
20140501|2014-03-12 13:30,12,16.63,16.69,16.62,16.69,337
20140501|2014-03-12 14:00,12,16.66,16.7,16.65,16.65,83
20140501|2014-03-12 14:30,12,16.68,16.7,16.58,16.61,1220
20140501|2014-03-12 15:00,12,16.62,16.7,16.55,16.6,5306
20140501|2014-03-12 15:30,13,16.57,16.6,16.54,16.57,503
20140501|2014-03-12 16:00,13,16.56,16.57,16.55,16.55,246
20140501|2014-03-13 02:30,13,16.5,16.5,16.5,16.5,4
20140501|2014-03-13 03:00,13,16.5,16.55,16.48,16.54,32
20140501|2014-03-13 03:30,13,16.5,16.53,16.48,16.48,147
20140501|2014-03-13 04:00,13,16.49,16.5,16.48,16.48,14
20140501|2014-03-13 04:30,13,16.48,16.5,16.45,16.45,6
20140501|2014-03-13 05:00,13,16.5,16.52,16.5,16.52,2
20140501|2014-03-13 05:30,13,16.5,16.5,16.48,16.48,94
20140501|2014-03-13 06:00,13,16.51,16.51,16.48,16.48,6
20140501|2014-03-13 06:30,13,16.48,16.55,16.48,16.55,19
20140501|2014-03-13 07:00,13,16.52,16.55,16.5,16.53,28
20140501|2014-03-13 07:30,13,16.55,16.55,16.48,16.5,36
20140501|2014-03-13 08:00,13,16.48,16.5,16.45,16.47,161
20140501|2014-03-13 08:30,13,16.45,16.65,16.45,16.58,2662
20140501|2014-03-13 09:00,13,16.6,16.65,16.55,16.65,1607
20140501|2014-03-13 09:30,13,16.61,16.75,16.61,16.75,1334
20140501|2014-03-13 10:00,13,16.75,16.8,16.65,16.75,1899
20140501|2014-03-13 10:30,13,16.7,16.8,16.7,16.76,1812
20140501|2014-03-13 11:00,13,16.79,16.97,16.77,16.95,2312
20140501|2014-03-13 11:30,13,16.95,17.12,16.9,17.05,2585
20140501|2014-03-13 12:00,13,17.04,17.25,16.91,16.92,4242
20140501|2014-03-13 12:30,13,16.94,17.05,16.88,16.99,2360
20140501|2014-03-13 13:00,13,17,17.15,16.95,17.07,1942
20140501|2014-03-13 13:30,13,17.1,17.14,16.98,17.1,1285
20140501|2014-03-13 14:00,13,17.09,17.24,17,17.18,3072
20140501|2014-03-13 14:30,13,17.17,17.2,16.98,17.05,3231
20140501|2014-03-13 15:00,13,17.05,17.14,16.93,17,6019
20140501|2014-03-13 15:30,14,17.02,17.1,17,17.07,1096
20140501|2014-03-13 16:00,14,17.07,17.11,17.05,17.09,206
20140501|2014-03-14 02:00,14,17.1,17.1,17.05,17.08,23
20140501|2014-03-14 02:30,14,17.08,17.12,17.07,17.1,57
20140501|2014-03-14 03:00,14,17.1,17.2,17.09,17.13,157
20140501|2014-03-14 03:30,14,17.15,17.17,17.15,17.15,12
20140501|2014-03-14 04:00,14,17.14,17.14,17.1,17.12,24
20140501|2014-03-14 04:30,14,17.14,17.15,17.1,17.1,180
20140501|2014-03-14 05:00,14,17.1,17.15,17.07,17.07,97
20140501|2014-03-14 05:30,14,17.1,17.15,17.08,17.1,62
20140501|2014-03-14 06:00,14,17.1,17.15,17.09,17.13,65
20140501|2014-03-14 06:30,14,17.15,17.2,17.15,17.2,201
20140501|2014-03-14 07:00,14,17.2,17.35,17.16,17.27,607
20140501|2014-03-14 07:30,14,17.3,17.35,17.13,17.19,989
20140501|2014-03-14 08:00,14,17.18,17.3,17.18,17.25,733
20140501|2014-03-14 08:30,14,17.25,17.3,17.03,17.25,2662
20140501|2014-03-14 09:00,14,17.25,17.28,17.07,17.2,2852
20140501|2014-03-14 09:30,14,17.2,17.4,17.17,17.39,2902
20140501|2014-03-14 10:00,14,17.38,17.53,17.33,17.37,3870
20140501|2014-03-14 10:30,14,17.35,17.45,17.03,17.07,3572
20140501|2014-03-14 11:00,14,17.07,17.22,16.98,17.2,3691
20140501|2014-03-14 11:30,14,17.2,17.3,16.98,17.03,4755
20140501|2014-03-14 12:00,14,17,17.2,16.97,17.05,5937
20140501|2014-03-14 12:30,14,17.09,17.17,17.03,17.13,2877
20140501|2014-03-14 13:00,14,17.15,17.22,17.1,17.19,2280
20140501|2014-03-14 13:30,14,17.19,17.36,17.19,17.36,2546
20140501|2014-03-14 14:00,14,17.36,17.4,17.21,17.3,2872
20140501|2014-03-14 14:30,14,17.32,17.32,17.15,17.18,3649
20140501|2014-03-14 15:00,14,17.2,17.35,17.15,17.25,4031
20140501|2014-03-17 02:00,17,17.3,17.4,17.29,17.35,69
20140501|2014-03-17 02:30,17,17.3,17.35,17.3,17.35,20
20140501|2014-03-17 03:00,17,17.35,17.35,17.18,17.18,118
20140501|2014-03-17 03:30,17,17.17,17.2,16.95,16.95,207
20140501|2014-03-17 04:00,17,16.95,16.99,16.85,16.93,234
20140501|2014-03-17 04:30,17,16.95,17,16.93,17,207
20140501|2014-03-17 05:00,17,16.98,17.02,16.95,16.98,25
20140501|2014-03-17 05:30,17,16.95,16.96,16.89,16.95,126
20140501|2014-03-17 06:00,17,16.95,17,16.9,16.96,285
20140501|2014-03-17 06:30,17,16.97,16.97,16.9,16.9,61
20140501|2014-03-17 07:00,17,16.91,16.95,16.9,16.93,240
20140501|2014-03-17 07:30,17,16.93,16.95,16.89,16.92,296
20140501|2014-03-17 08:00,17,16.9,16.95,16.85,16.9,753
20140501|2014-03-17 08:30,17,16.9,16.9,16.53,16.63,4502
20140501|2014-03-17 09:00,17,16.63,16.68,16.53,16.65,2545
20140501|2014-03-17 09:30,17,16.65,16.73,16.58,16.6,2466
20140501|2014-03-17 10:00,17,16.6,16.65,16.5,16.62,2371
20140501|2014-03-17 10:30,17,16.6,16.75,16.6,16.6,1817
20140501|2014-03-17 11:00,17,16.6,16.7,16.59,16.65,1901
20140501|2014-03-17 11:30,17,16.65,16.7,16.62,16.65,1014
20140501|2014-03-17 12:00,17,16.65,16.75,16.62,16.75,1399
20140501|2014-03-17 12:30,17,16.7,16.75,16.65,16.7,1008
20140501|2014-03-17 13:00,17,16.67,16.75,16.58,16.63,990
20140501|2014-03-17 13:30,17,16.65,16.7,16.59,16.62,721
20140501|2014-03-17 14:00,17,16.65,16.7,16.59,16.65,2040
20140501|2014-03-17 14:30,17,16.63,16.7,16.6,16.61,1817
20140501|2014-03-17 15:00,17,16.65,16.65,16.5,16.55,5575
20140501|2014-03-17 15:30,18,16.58,16.6,16.56,16.56,206
20140501|2014-03-17 16:00,18,16.56,16.62,16.56,16.58,317
20140501|2014-03-18 02:00,18,16.6,16.62,16.6,16.62,26
20140501|2014-03-18 02:30,18,16.62,16.65,16.61,16.65,154
20140501|2014-03-18 03:00,18,16.65,16.67,16.64,16.67,21
20140501|2014-03-18 03:30,18,16.67,16.72,16.65,16.69,148
20140501|2014-03-18 04:00,18,16.65,16.77,16.65,16.75,164
20140501|2014-03-18 04:30,18,16.75,16.75,16.75,16.75,1
20140501|2014-03-18 05:00,18,16.74,16.77,16.7,16.7,41
20140501|2014-03-18 05:30,18,16.7,16.72,16.68,16.7,66
20140501|2014-03-18 06:00,18,16.71,16.78,16.7,16.7,189
20140501|2014-03-18 06:30,18,16.68,16.7,16.43,16.43,289
20140501|2014-03-18 07:00,18,16.43,16.5,16.41,16.47,223
20140501|2014-03-18 07:30,18,16.45,16.47,16.42,16.47,306
20140501|2014-03-18 08:00,18,16.45,16.48,16.28,16.32,1350
20140501|2014-03-18 08:30,18,16.31,16.4,16.3,16.34,3706
20140501|2014-03-18 09:00,18,16.34,16.4,16.23,16.25,2309
20140501|2014-03-18 09:30,18,16.25,16.4,16.2,16.37,1911
20140501|2014-03-18 10:00,18,16.38,16.38,16.26,16.3,2170
20140501|2014-03-18 10:30,18,16.29,16.4,16.25,16.34,2753
20140501|2014-03-18 11:00,18,16.33,16.43,16.28,16.4,2433
20140501|2014-03-18 11:30,18,16.37,16.45,16.37,16.4,1983
20140501|2014-03-18 12:00,18,16.42,16.45,16.35,16.37,1473
20140501|2014-03-18 12:30,18,16.35,16.45,16.35,16.4,1621
20140501|2014-03-18 13:00,18,16.4,16.4,16.34,16.35,690
20140501|2014-03-18 13:30,18,16.35,16.35,16.21,16.25,1576
20140501|2014-03-18 14:00,18,16.25,16.3,16.23,16.29,1503
20140501|2014-03-18 14:30,18,16.3,16.35,16.2,16.24,1813
20140501|2014-03-18 15:00,18,16.23,16.25,16.13,16.2,9167
20140501|2014-03-18 15:30,19,16.21,16.26,16.2,16.25,318
20140501|2014-03-18 16:00,19,16.26,16.28,16.25,16.26,26
20140501|2014-03-19 02:00,19,16.28,16.3,16.27,16.27,11
20140501|2014-03-19 02:30,19,16.3,16.35,16.3,16.31,18
20140501|2014-03-19 03:00,19,16.3,16.39,16.3,16.32,198
20140501|2014-03-19 03:30,19,16.3,16.33,16.3,16.3,54
20140501|2014-03-19 04:00,19,16.28,16.3,16.18,16.23,236
20140501|2014-03-19 04:30,19,16.25,16.25,16.23,16.25,78
20140501|2014-03-19 05:00,19,16.25,16.25,16.25,16.25,1
20140501|2014-03-19 05:30,19,16.27,16.27,16.22,16.24,21
20140501|2014-03-19 06:30,19,16.25,16.25,16.25,16.25,37
20140501|2014-03-19 07:00,19,16.25,16.25,16.23,16.23,39
20140501|2014-03-19 07:30,19,16.2,16.25,16.2,16.22,545
20140501|2014-03-19 08:00,19,16.22,16.3,16.22,16.3,565
20140501|2014-03-19 08:30,19,16.3,16.4,16.21,16.23,1809
20140501|2014-03-19 09:00,19,16.23,16.3,16.2,16.2,1473
20140501|2014-03-19 09:30,19,16.25,16.33,16.2,16.26,3326
20140501|2014-03-19 10:00,19,16.3,16.3,16.15,16.25,2158
20140501|2014-03-19 10:30,19,16.21,16.3,16.21,16.24,1392
20140501|2014-03-19 11:00,19,16.23,16.25,16.2,16.2,402
20140501|2014-03-19 11:30,19,16.24,16.25,16.2,16.2,324
20140501|2014-03-19 12:00,19,16.21,16.21,16.05,16.12,2171
20140501|2014-03-19 12:30,19,16.14,16.2,16.1,16.1,996
20140501|2014-03-19 13:00,19,16.11,16.33,16.05,16.13,4921
20140501|2014-03-19 13:30,19,16.13,16.35,16.09,16.3,4895
20140501|2014-03-19 14:00,19,16.3,16.95,16.27,16.55,6132
20140501|2014-03-19 14:30,19,16.57,16.65,16.33,16.43,2697
20140501|2014-03-19 15:00,19,16.4,16.52,16.35,16.45,3986
20140501|2014-03-19 15:30,20,16.45,16.48,16.4,16.48,489
20140501|2014-03-19 16:00,20,16.48,16.48,16.43,16.44,52
20140501|2014-03-20 02:00,20,16.53,16.6,16.53,16.57,71
20140501|2014-03-20 02:30,20,16.55,16.55,16.55,16.55,22
20140501|2014-03-20 03:00,20,16.5,16.51,16.41,16.43,73
20140501|2014-03-20 03:30,20,16.42,16.45,16.42,16.45,22
20140501|2014-03-20 04:00,20,16.45,16.5,16.44,16.45,10
20140501|2014-03-20 04:30,20,16.45,16.45,16.42,16.42,3
20140501|2014-03-20 05:00,20,16.45,16.57,16.42,16.52,375
20140501|2014-03-20 05:30,20,16.55,16.66,16.55,16.6,296
20140501|2014-03-20 06:00,20,16.59,16.6,16.55,16.55,37
20140501|2014-03-20 06:30,20,16.55,16.55,16.5,16.53,136
20140501|2014-03-20 07:00,20,16.5,16.5,16.46,16.5,103
20140501|2014-03-20 07:30,20,16.53,16.53,16.5,16.51,46
20140501|2014-03-20 08:00,20,16.51,16.63,16.45,16.45,873
20140501|2014-03-20 08:30,20,16.5,16.63,16.37,16.52,3437
20140501|2014-03-20 09:00,20,16.5,16.58,16.28,16.32,3277
20140501|2014-03-20 09:30,20,16.3,16.4,16.3,16.37,1395
20140501|2014-03-20 10:00,20,16.4,16.45,16.35,16.37,1530
20140501|2014-03-20 10:30,20,16.39,16.41,16.3,16.36,2538
20140501|2014-03-20 11:00,20,16.36,16.42,16.25,16.25,1472
20140501|2014-03-20 11:30,20,16.25,16.29,16.21,16.25,1737
20140501|2014-03-20 12:00,20,16.23,16.29,16.19,16.27,1506
20140501|2014-03-20 12:30,20,16.27,16.3,16.2,16.2,2098
20140501|2014-03-20 13:00,20,16.2,16.25,16.2,16.22,302
20140501|2014-03-20 13:30,20,16.25,16.3,16.22,16.29,593
20140501|2014-03-20 14:00,20,16.3,16.34,16.27,16.31,1021
20140501|2014-03-20 14:30,20,16.34,16.34,16.25,16.25,2351
20140501|2014-03-20 15:00,20,16.28,16.28,16.1,16.2,2690
20140501|2014-03-20 15:30,21,16.18,16.23,16.18,16.23,188
20140501|2014-03-20 16:00,21,16.22,16.22,16.22,16.22,18
20140501|2014-03-21 03:00,21,16.2,16.22,16.2,16.22,38
20140501|2014-03-21 03:30,21,16.2,16.22,16.15,16.15,23
20140501|2014-03-21 04:00,21,16.15,16.15,16.15,16.15,20
20140501|2014-03-21 04:30,21,16.17,16.17,16.17,16.17,4
20140501|2014-03-21 05:00,21,16.15,16.18,16.15,16.15,5
20140501|2014-03-21 05:30,21,16.15,16.18,16.15,16.18,36
20140501|2014-03-21 06:30,21,16.15,16.15,16.15,16.15,32
20140501|2014-03-21 07:00,21,16.18,16.21,16.18,16.2,48
20140501|2014-03-21 07:30,21,16.19,16.21,16.1,16.13,339
20140501|2014-03-21 08:00,21,16.13,16.17,16.03,16.07,1141
20140501|2014-03-21 08:30,21,16.05,16.25,16.05,16.25,4629
20140501|2014-03-21 09:00,21,16.25,16.35,16.22,16.27,3912
20140501|2014-03-21 09:30,21,16.27,16.34,16.2,16.24,2890
20140501|2014-03-21 10:00,21,16.25,16.3,16.2,16.22,2465
20140501|2014-03-21 10:30,21,16.25,16.3,16.2,16.25,2777
20140501|2014-03-21 11:00,21,16.28,16.3,16.2,16.2,2334
20140501|2014-03-21 11:30,21,16.23,16.35,16.23,16.35,2296
20140501|2014-03-21 12:00,21,16.35,16.4,16.3,16.36,1862
20140501|2014-03-21 12:30,21,16.36,16.4,16.3,16.4,1203
20140501|2014-03-21 13:00,21,16.4,16.45,16.33,16.45,1788
20140501|2014-03-21 13:30,21,16.45,16.45,16.28,16.35,1737
20140501|2014-03-21 14:00,21,16.34,16.46,16.32,16.4,3432
20140501|2014-03-21 14:30,21,16.38,16.55,16.38,16.41,4323
20140501|2014-03-21 15:00,21,16.4,16.5,16.38,16.4,2947
20140501|2014-03-24 02:00,24,16.35,16.4,16.26,16.3,74
20140501|2014-03-24 02:30,24,16.35,16.35,16.19,16.25,177
20140501|2014-03-24 03:00,24,16.2,16.26,16.2,16.25,21
20140501|2014-03-24 03:30,24,16.25,16.3,16.25,16.3,6
20140501|2014-03-24 04:00,24,16.28,16.35,16.25,16.35,13
20140501|2014-03-24 04:30,24,16.35,16.37,16.35,16.37,18
20140501|2014-03-24 05:30,24,16.35,16.35,16.35,16.35,21
20140501|2014-03-24 06:00,24,16.35,16.36,16.33,16.35,17
20140501|2014-03-24 06:30,24,16.35,16.36,16.31,16.32,48
20140501|2014-03-24 07:00,24,16.35,16.37,16.3,16.35,186
20140501|2014-03-24 07:30,24,16.32,16.35,16.3,16.35,129
20140501|2014-03-24 08:00,24,16.35,16.4,16.31,16.37,556
20140501|2014-03-24 08:30,24,16.4,16.53,16.3,16.4,3949
20140501|2014-03-24 09:00,24,16.45,16.65,16.42,16.61,4169
20140501|2014-03-24 09:30,24,16.61,16.75,16.53,16.65,2636
20140501|2014-03-24 10:00,24,16.67,16.79,16.58,16.63,4369
20140501|2014-03-24 10:30,24,16.62,16.7,16.58,16.7,2366
20140501|2014-03-24 11:00,24,16.66,16.7,16.6,16.68,904
20140501|2014-03-24 11:30,24,16.65,16.76,16.65,16.7,1422
20140501|2014-03-24 12:00,24,16.68,16.68,16.62,16.62,620
20140501|2014-03-24 12:30,24,16.6,16.6,16.5,16.55,1405
20140501|2014-03-24 13:00,24,16.55,16.67,16.52,16.57,1672
20140501|2014-03-24 13:30,24,16.56,16.62,16.53,16.55,1367
20140501|2014-03-24 14:00,24,16.55,16.63,16.42,16.45,1978
20140501|2014-03-24 14:30,24,16.44,16.5,16.35,16.46,2292
20140501|2014-03-24 15:00,24,16.46,16.48,16.38,16.4,2299
20140501|2014-03-24 15:30,25,16.41,16.43,16.4,16.4,277
20140501|2014-03-24 16:00,25,16.4,16.45,16.4,16.4,96
20140501|2014-03-25 02:00,25,16.4,16.41,16.4,16.41,28
20140501|2014-03-25 03:00,25,16.43,16.52,16.38,16.48,296
20140501|2014-03-25 03:30,25,16.5,16.53,16.45,16.53,432
20140501|2014-03-25 04:00,25,16.5,16.5,16.45,16.47,116
20140501|2014-03-25 04:30,25,16.46,16.46,16.4,16.4,56
20140501|2014-03-25 05:00,25,16.35,16.35,16.35,16.35,2
20140501|2014-03-25 05:30,25,16.42,16.42,16.37,16.38,19
20140501|2014-03-25 06:00,25,16.4,16.4,16.35,16.38,23
20140501|2014-03-25 06:30,25,16.37,16.4,16.3,16.35,101
20140501|2014-03-25 07:00,25,16.32,16.35,16.29,16.33,200
20140501|2014-03-25 07:30,25,16.33,16.33,16.25,16.27,261
20140501|2014-03-25 08:00,25,16.28,16.3,16.23,16.25,271
20140501|2014-03-25 08:30,25,16.3,16.4,16.22,16.33,3806
20140501|2014-03-25 09:00,25,16.33,16.4,16.2,16.28,6424
20140501|2014-03-25 09:30,25,16.25,16.5,16.25,16.48,3542
20140501|2014-03-25 10:00,25,16.5,16.5,16.35,16.44,3018
20140501|2014-03-25 10:30,25,16.44,16.54,16.4,16.45,4105
20140501|2014-03-25 11:00,25,16.45,16.54,16.37,16.5,1710
20140501|2014-03-25 11:30,25,16.49,16.54,16.4,16.41,1466
20140501|2014-03-25 12:00,25,16.44,16.5,16.32,16.35,1761
20140501|2014-03-25 12:30,25,16.35,16.38,16.3,16.35,1611
20140501|2014-03-25 13:00,25,16.35,16.42,16.3,16.42,1114
20140501|2014-03-25 13:30,25,16.4,16.43,16.35,16.4,551
20140501|2014-03-25 14:00,25,16.41,16.43,16.3,16.35,2164
20140501|2014-03-25 14:30,25,16.35,16.38,16.25,16.29,1796
20140501|2014-03-25 15:00,25,16.28,16.33,16.2,16.25,3768
20140501|2014-03-25 15:30,26,16.3,16.3,16.25,16.26,293
20140501|2014-03-25 16:00,26,16.26,16.27,16.25,16.27,92
20140501|2014-03-26 02:00,26,16.25,16.25,16.21,16.23,23
20140501|2014-03-26 02:30,26,16.22,16.25,16.22,16.25,6
20140501|2014-03-26 03:00,26,16.24,16.25,16.23,16.23,23
20140501|2014-03-26 03:30,26,16.23,16.24,16.2,16.21,186
20140501|2014-03-26 04:00,26,16.2,16.2,16.09,16.1,269
20140501|2014-03-26 04:30,26,16.1,16.1,16.09,16.1,42
20140501|2014-03-26 05:00,26,16.1,16.1,16.1,16.1,13
20140501|2014-03-26 05:30,26,16.1,16.15,16.1,16.14,67
20140501|2014-03-26 06:00,26,16.13,16.14,16.1,16.14,104
20140501|2014-03-26 06:30,26,16.1,16.17,16.1,16.12,103
20140501|2014-03-26 07:00,26,16.13,16.14,16.1,16.1,176
20140501|2014-03-26 07:30,26,16.13,16.17,16.1,16.15,131
20140501|2014-03-26 08:00,26,16.15,16.16,16.1,16.15,432
20140501|2014-03-26 08:30,26,16.1,16.28,16.1,16.25,6117
20140501|2014-03-26 09:00,26,16.29,16.29,16.13,16.2,3217
20140501|2014-03-26 09:30,26,16.2,16.25,16.15,16.25,1087
20140501|2014-03-26 10:00,26,16.25,16.25,16.15,16.19,633
20140501|2014-03-26 10:30,26,16.2,16.33,16.19,16.25,2440
20140501|2014-03-26 11:00,26,16.25,16.28,16.2,16.24,809
20140501|2014-03-26 11:30,26,16.25,16.25,16.19,16.22,833
20140501|2014-03-26 12:00,26,16.2,16.35,16.2,16.33,1189
20140501|2014-03-26 12:30,26,16.33,16.48,16.32,16.38,5604
20140501|2014-03-26 13:00,26,16.4,16.48,16.36,16.4,2266
20140501|2014-03-26 13:30,26,16.4,16.45,16.32,16.32,679
20140501|2014-03-26 14:00,26,16.33,16.45,16.32,16.4,1116
20140501|2014-03-26 14:30,26,16.4,16.6,16.36,16.58,4389
20140501|2014-03-26 15:00,26,16.58,16.74,16.55,16.62,7972
20140501|2014-03-26 15:30,27,16.62,16.62,16.57,16.6,622
20140501|2014-03-26 16:00,27,16.62,16.65,16.57,16.6,347
20140501|2014-03-27 02:00,27,16.55,16.59,16.55,16.59,4
20140501|2014-03-27 03:00,27,16.55,16.6,16.53,16.6,133
20140501|2014-03-27 03:30,27,16.6,16.65,16.59,16.59,64
20140501|2014-03-27 04:00,27,16.55,16.55,16.5,16.54,53
20140501|2014-03-27 04:30,27,16.5,16.55,16.48,16.48,120
20140501|2014-03-27 05:00,27,16.45,16.5,16.45,16.5,46
20140501|2014-03-27 05:30,27,16.53,16.54,16.5,16.5,6
20140501|2014-03-27 06:00,27,16.49,16.52,16.45,16.52,97
20140501|2014-03-27 06:30,27,16.5,16.51,16.48,16.51,77
20140501|2014-03-27 07:00,27,16.53,16.55,16.51,16.52,159
20140501|2014-03-27 07:30,27,16.52,16.64,16.5,16.59,477
20140501|2014-03-27 08:00,27,16.6,16.62,16.56,16.6,209
20140501|2014-03-27 08:30,27,16.6,16.75,16.5,16.55,6714
20140501|2014-03-27 09:00,27,16.55,16.63,16.4,16.51,3573
20140501|2014-03-27 09:30,27,16.5,16.63,16.49,16.58,3317
20140501|2014-03-27 10:00,27,16.58,16.67,16.5,16.55,1551
20140501|2014-03-27 10:30,27,16.55,16.72,16.55,16.6,3217
20140501|2014-03-27 11:00,27,16.58,16.68,16.5,16.5,2581
20140501|2014-03-27 11:30,27,16.5,16.59,16.48,16.53,1491
20140501|2014-03-27 12:00,27,16.55,16.58,16.45,16.51,980
20140501|2014-03-27 12:30,27,16.52,16.62,16.51,16.57,1056
20140501|2014-03-27 13:00,27,16.57,16.63,16.5,16.5,1701
20140501|2014-03-27 13:30,27,16.52,16.59,16.49,16.57,1435
20140501|2014-03-27 14:00,27,16.57,16.65,16.55,16.57,2082
20140501|2014-03-27 14:30,27,16.57,16.57,16.4,16.43,4408
20140501|2014-03-27 15:00,27,16.4,16.43,16.35,16.4,2816
20140501|2014-03-27 15:30,28,16.35,16.4,16.33,16.35,516
20140501|2014-03-27 16:00,28,16.31,16.35,16.3,16.3,300
20140501|2014-03-28 02:00,28,16.33,16.33,16.25,16.29,97
20140501|2014-03-28 02:30,28,16.29,16.29,16.29,16.29,15
20140501|2014-03-28 03:00,28,16.28,16.29,16.25,16.26,15
20140501|2014-03-28 03:30,28,16.25,16.25,16.24,16.25,9
20140501|2014-03-28 04:00,28,16.2,16.2,16.2,16.2,41
20140501|2014-03-28 04:30,28,16.2,16.2,16.19,16.2,203
20140501|2014-03-28 05:00,28,16.2,16.2,16.15,16.19,64
20140501|2014-03-28 05:30,28,16.2,16.23,16.15,16.2,240
20140501|2014-03-28 06:00,28,16.22,16.24,16.2,16.24,223
20140501|2014-03-28 06:30,28,16.2,16.23,16.18,16.23,122
20140501|2014-03-28 07:00,28,16.23,16.28,16.23,16.25,308
20140501|2014-03-28 07:30,28,16.25,16.3,16.24,16.27,473
20140501|2014-03-28 08:00,28,16.28,16.32,16.26,16.3,239
20140501|2014-03-28 08:30,28,16.3,16.35,16.2,16.25,6651
20140501|2014-03-28 09:00,28,16.26,16.34,16.23,16.31,6555
20140501|2014-03-28 09:30,28,16.31,16.33,16.2,16.23,1557
20140501|2014-03-28 10:00,28,16.25,16.3,16.25,16.27,534
20140501|2014-03-28 10:30,28,16.27,16.35,16.25,16.3,1067
20140501|2014-03-28 11:00,28,16.3,16.35,16.25,16.35,985
20140501|2014-03-28 11:30,28,16.32,16.34,16.28,16.3,1006
20140501|2014-03-28 12:00,28,16.3,16.4,16.3,16.35,912
20140501|2014-03-28 12:30,28,16.35,16.4,16.3,16.37,1317
20140501|2014-03-28 13:00,28,16.37,16.47,16.35,16.38,2014
20140501|2014-03-28 13:30,28,16.37,16.45,16.35,16.37,907
20140501|2014-03-28 14:00,28,16.38,16.42,16.34,16.35,1407
20140501|2014-03-28 14:30,28,16.36,16.38,16.26,16.28,1763
20140501|2014-03-28 15:00,28,16.3,16.3,16.2,16.2,3725
20140501|2014-03-31 02:00,31,16.2,16.2,16.1,16.15,39
20140501|2014-03-31 02:30,31,16.15,16.15,16.15,16.15,12
20140501|2014-03-31 03:00,31,16.15,16.15,16.15,16.15,31
20140501|2014-03-31 03:30,31,16.15,16.15,16.1,16.1,53
20140501|2014-03-31 04:00,31,16.1,16.12,16.08,16.1,47
20140501|2014-03-31 04:30,31,16.1,16.15,16.08,16.08,114
20140501|2014-03-31 05:00,31,16.08,16.15,16.08,16.11,85
20140501|2014-03-31 05:30,31,16.15,16.15,16.14,16.14,9
20140501|2014-03-31 06:00,31,16.15,16.15,16.1,16.1,89
20140501|2014-03-31 06:30,31,16.14,16.14,16.1,16.1,100
20140501|2014-03-31 07:00,31,16.12,16.15,16.1,16.13,52
20140501|2014-03-31 07:30,31,16.1,16.15,16.1,16.12,368
20140501|2014-03-31 08:00,31,16.12,16.15,16.1,16.15,290
20140501|2014-03-31 08:30,31,16.15,16.15,16.05,16.1,3459
20140501|2014-03-31 09:00,31,16.12,16.15,16.05,16.11,1062
20140501|2014-03-31 09:30,31,16.09,16.1,16,16.1,1036
20140501|2014-03-31 10:00,31,16.09,16.1,16.05,16.1,1128
20140501|2014-03-31 10:30,31,16.07,16.1,16,16,1404
20140501|2014-03-31 11:00,31,16.01,16.05,15.95,15.95,2310
20140501|2014-03-31 11:30,31,15.97,16,15.95,15.98,877
20140501|2014-03-31 12:00,31,15.98,16,15.95,15.95,628
20140501|2014-03-31 12:30,31,15.95,16.05,15.95,16,1254
20140501|2014-03-31 13:00,31,16,16.05,15.9,15.92,2210
20140501|2014-03-31 13:30,31,15.93,15.95,15.8,15.85,3528
20140501|2014-03-31 14:00,31,15.85,15.87,15.79,15.82,2224
20140501|2014-03-31 14:30,31,15.82,15.85,15.75,15.81,4449
20140501|2014-03-31 15:00,31,15.8,15.9,15.79,15.85,4205
20140501|2014-03-31 15:30,1,15.85,15.85,15.75,15.81,1299
20140501|2014-03-31 16:00,1,15.8,15.82,15.79,15.8,83
20140501|2014-04-01 02:00,1,15.8,15.85,15.79,15.85,54
20140501|2014-04-01 02:30,1,15.85,15.85,15.8,15.8,19
20140501|2014-04-01 03:00,1,15.78,15.8,15.78,15.8,21
20140501|2014-04-01 03:30,1,15.82,15.85,15.82,15.85,2
20140501|2014-04-01 04:00,1,15.8,15.81,15.8,15.81,10
20140501|2014-04-01 05:00,1,15.8,15.85,15.8,15.82,40
20140501|2014-04-01 05:30,1,15.8,15.81,15.78,15.79,87
20140501|2014-04-01 06:00,1,15.77,15.78,15.77,15.78,13
20140501|2014-04-01 06:30,1,15.76,15.8,15.76,15.79,224
20140501|2014-04-01 07:00,1,15.79,15.8,15.75,15.75,104
20140501|2014-04-01 07:30,1,15.79,15.8,15.75,15.78,83
20140501|2014-04-01 08:00,1,15.77,15.8,15.75,15.75,262
20140501|2014-04-01 08:30,1,15.75,15.8,15.6,15.63,5501
20140501|2014-04-01 09:00,1,15.65,15.65,15.6,15.6,1959
20140501|2014-04-01 09:30,1,15.6,15.7,15.55,15.65,2919
20140501|2014-04-01 10:00,1,15.65,15.7,15.6,15.65,2456
20140501|2014-04-01 10:30,1,15.65,15.7,15.6,15.65,1378
20140501|2014-04-01 11:00,1,15.65,15.7,15.6,15.6,1020
20140501|2014-04-01 11:30,1,15.6,15.65,15.6,15.6,591
20140501|2014-04-01 12:00,1,15.65,15.66,15.6,15.63,938
20140501|2014-04-01 12:30,1,15.6,15.69,15.6,15.6,1165
20140501|2014-04-01 13:00,1,15.6,15.65,15.5,15.5,2417
20140501|2014-04-01 13:30,1,15.5,15.55,15.45,15.51,1551
20140501|2014-04-01 14:00,1,15.5,15.55,15.45,15.45,3161
20140501|2014-04-01 14:30,1,15.45,15.5,15.35,15.37,5990
20140501|2014-04-01 15:00,1,15.39,15.45,15.3,15.4,7467
20140501|2014-04-01 15:30,2,15.45,15.45,15.35,15.4,771
20140501|2014-04-01 16:00,2,15.4,15.42,15.35,15.42,58
20140501|2014-04-02 02:00,2,15.35,15.4,15.35,15.4,225
20140501|2014-04-02 02:30,2,15.38,15.4,15.38,15.4,201
20140501|2014-04-02 03:00,2,15.4,15.42,15.38,15.4,228
20140501|2014-04-02 03:30,2,15.4,15.4,15.35,15.4,102
20140501|2014-04-02 04:00,2,15.4,15.41,15.4,15.4,18
20140501|2014-04-02 04:30,2,15.4,15.44,15.35,15.42,58
20140501|2014-04-02 05:00,2,15.4,15.45,15.4,15.41,75
20140501|2014-04-02 05:30,2,15.41,15.45,15.41,15.43,106
20140501|2014-04-02 06:00,2,15.43,15.45,15.42,15.43,84
20140501|2014-04-02 06:30,2,15.43,15.5,15.4,15.5,238
20140501|2014-04-02 07:00,2,15.45,15.5,15.4,15.4,369
20140501|2014-04-02 07:30,2,15.4,15.44,15.4,15.41,39
20140501|2014-04-02 08:00,2,15.45,15.45,15.35,15.4,682
20140501|2014-04-02 08:30,2,15.35,15.48,15.35,15.45,2860
20140501|2014-04-02 09:00,2,15.46,15.5,15.4,15.41,2590
20140501|2014-04-02 09:30,2,15.45,15.45,15.35,15.45,3145
20140501|2014-04-02 10:00,2,15.4,15.5,15.4,15.43,1966
20140501|2014-04-02 10:30,2,15.45,15.5,15.4,15.5,1635
20140501|2014-04-02 11:00,2,15.45,15.55,15.45,15.45,1515
20140501|2014-04-02 11:30,2,15.45,15.5,15.45,15.45,903
20140501|2014-04-02 12:00,2,15.5,15.58,15.45,15.52,1606
20140501|2014-04-02 12:30,2,15.5,15.65,15.5,15.58,3697
20140501|2014-04-02 13:00,2,15.58,15.65,15.55,15.55,4048
20140501|2014-04-02 13:30,2,15.6,15.65,15.55,15.55,2378
20140501|2014-04-02 14:00,2,15.55,15.6,15.45,15.47,1979
20140501|2014-04-02 14:30,2,15.45,15.55,15.45,15.5,3550
20140501|2014-04-02 15:00,2,15.5,15.55,15.45,15.52,5743
20140501|2014-04-02 15:30,3,15.52,15.55,15.5,15.52,250
20140501|2014-04-02 16:00,3,15.53,15.53,15.5,15.5,137
20140501|2014-04-03 02:00,3,15.5,15.53,15.5,15.5,14
20140501|2014-04-03 02:30,3,15.5,15.5,15.5,15.5,3
20140501|2014-04-03 03:00,3,15.5,15.52,15.47,15.47,110
20140501|2014-04-03 03:30,3,15.5,15.5,15.45,15.45,8
20140501|2014-04-03 04:00,3,15.5,15.5,15.5,15.5,1
20140501|2014-04-03 05:00,3,15.5,15.5,15.49,15.5,21
20140501|2014-04-03 05:30,3,15.5,15.5,15.47,15.49,64
20140501|2014-04-03 06:00,3,15.49,15.5,15.48,15.48,10
20140501|2014-04-03 06:30,3,15.5,15.52,15.49,15.5,83
20140501|2014-04-03 07:00,3,15.51,15.55,15.5,15.5,39
20140501|2014-04-03 07:30,3,15.54,15.55,15.45,15.52,322
20140501|2014-04-03 08:00,3,15.5,15.5,15.45,15.47,298
20140501|2014-04-03 08:30,3,15.45,15.56,15.45,15.52,2048
20140501|2014-04-03 09:00,3,15.52,15.59,15.47,15.57,1291
20140501|2014-04-03 09:30,3,15.59,15.61,15.52,15.52,1393
20140501|2014-04-03 10:00,3,15.52,15.56,15.5,15.55,1058
20140501|2014-04-03 10:30,3,15.55,15.59,15.51,15.55,394
20140501|2014-04-03 11:00,3,15.55,15.57,15.5,15.54,937
20140501|2014-04-03 11:30,3,15.54,15.65,15.53,15.61,1633
20140501|2014-04-03 12:00,3,15.6,15.65,15.59,15.62,620
20140501|2014-04-03 12:30,3,15.62,15.63,15.52,15.58,1334
20140501|2014-04-03 13:00,3,15.58,15.65,15.55,15.62,931
20140501|2014-04-03 13:30,3,15.61,15.7,15.6,15.6,1674
20140501|2014-04-03 14:00,3,15.6,15.65,15.53,15.53,1631
20140501|2014-04-03 14:30,3,15.53,15.55,15.45,15.5,2686
20140501|2014-04-03 15:00,3,15.45,15.48,15.35,15.35,4976
20140501|2014-04-03 15:30,4,15.4,15.4,15.35,15.35,357
20140501|2014-04-03 16:00,4,15.35,15.4,15.35,15.35,122
20140501|2014-04-04 02:00,4,15.37,15.4,15.35,15.35,21
20140501|2014-04-04 02:30,4,15.35,15.35,15.35,15.35,15
20140501|2014-04-04 03:00,4,15.4,15.42,15.4,15.4,30
20140501|2014-04-04 03:30,4,15.4,15.4,15.35,15.35,21
20140501|2014-04-04 04:00,4,15.4,15.4,15.38,15.38,7
20140501|2014-04-04 04:30,4,15.45,15.45,15.37,15.37,2
20140501|2014-04-04 05:00,4,15.37,15.37,15.37,15.37,3
20140501|2014-04-04 06:00,4,15.4,15.4,15.35,15.38,36
20140501|2014-04-04 06:30,4,15.38,15.41,15.38,15.4,68
20140501|2014-04-04 07:00,4,15.38,15.4,15.35,15.36,291
20140501|2014-04-04 07:30,4,15.4,15.41,15.2,15.2,2791
20140501|2014-04-04 08:00,4,15.24,15.25,15.15,15.22,1674
20140501|2014-04-04 08:30,4,15.2,15.45,15.2,15.36,4382
20140501|2014-04-04 09:00,4,15.35,15.45,15.27,15.35,4531
20140501|2014-04-04 09:30,4,15.37,15.4,15.32,15.37,2462
20140501|2014-04-04 10:00,4,15.37,15.55,15.36,15.5,2589
20140501|2014-04-04 10:30,4,15.5,15.65,15.4,15.57,4410
20140501|2014-04-04 11:00,4,15.58,15.75,15.56,15.66,4179
20140501|2014-04-04 11:30,4,15.65,15.8,15.6,15.77,3530
20140501|2014-04-04 12:00,4,15.75,15.8,15.65,15.7,4044
20140501|2014-04-04 12:30,4,15.7,15.8,15.67,15.8,2928
20140501|2014-04-04 13:00,4,15.78,15.82,15.65,15.75,2797
20140501|2014-04-04 13:30,4,15.76,15.95,15.73,15.78,4502
20140501|2014-04-04 14:00,4,15.75,15.9,15.7,15.8,4286
20140501|2014-04-04 14:30,4,15.76,15.85,15.7,15.76,3068
20140501|2014-04-04 15:00,4,15.75,15.75,15.65,15.7,2557
20140501|2014-04-07 02:00,7,15.85,15.91,15.75,15.9,231
20140501|2014-04-07 02:30,7,15.91,15.95,15.9,15.95,13
20140501|2014-04-07 03:00,7,15.9,15.97,15.9,15.95,48
20140501|2014-04-07 03:30,7,15.91,15.95,15.9,15.9,52
20140501|2014-04-07 04:00,7,15.94,15.94,15.9,15.9,14
20140501|2014-04-07 04:30,7,15.9,15.92,15.9,15.9,3
20140501|2014-04-07 05:00,7,15.9,15.93,15.88,15.93,79
20140501|2014-04-07 05:30,7,15.9,15.9,15.9,15.9,4
20140501|2014-04-07 06:00,7,15.9,16.11,15.9,16.07,949
20140501|2014-04-07 06:30,7,16.05,16.05,15.99,15.99,160
20140501|2014-04-07 07:00,7,16,16,15.95,16,119
20140501|2014-04-07 07:30,7,15.98,15.98,15.83,15.88,815
20140501|2014-04-07 08:00,7,15.88,15.95,15.85,15.95,210
20140501|2014-04-07 08:30,7,15.9,16.1,15.85,15.9,7593
20140501|2014-04-07 09:00,7,15.85,15.94,15.75,15.93,4628
20140501|2014-04-07 09:30,7,15.94,16.1,15.89,16.05,3888
20140501|2014-04-07 10:00,7,16.04,16.1,15.95,16.1,2829
20140501|2014-04-07 10:30,7,16.07,16.2,16,16.14,7014
20140501|2014-04-07 11:00,7,16.15,16.25,16.05,16.15,4095
20140501|2014-04-07 11:30,7,16.15,16.15,16,16.03,2335
20140501|2014-04-07 12:00,7,16.04,16.18,16.04,16.17,2585
20140501|2014-04-07 12:30,7,16.19,16.25,16.13,16.17,3417
20140501|2014-04-07 13:00,7,16.2,16.25,16.1,16.2,4225
20140501|2014-04-07 13:30,7,16.2,16.25,15.95,16.02,4414
20140501|2014-04-07 14:00,7,16,16.1,15.9,15.9,1975
20140501|2014-04-07 14:30,7,15.9,16.1,15.9,16,5292
20140501|2014-04-07 15:00,7,16,16.1,15.95,15.95,6956
20140501|2014-04-07 15:30,8,16,16,15.95,16,453
20140501|2014-04-07 16:00,8,15.96,15.97,15.95,15.95,123
20140501|2014-04-08 02:00,8,15.95,15.96,15.9,15.9,264
20140501|2014-04-08 02:30,8,15.95,15.95,15.83,15.85,252
20140501|2014-04-08 03:00,8,15.85,15.85,15.8,15.85,28
20140501|2014-04-08 03:30,8,15.82,15.9,15.8,15.85,271
20140501|2014-04-08 04:00,8,15.86,15.91,15.86,15.9,50
20140501|2014-04-08 04:30,8,15.9,15.95,15.9,15.95,145
20140501|2014-04-08 05:00,8,15.95,16,15.95,16,84
20140501|2014-04-08 05:30,8,15.99,16.1,15.98,16.05,310
20140501|2014-04-08 06:00,8,16.05,16.1,15.98,15.98,378
20140501|2014-04-08 06:30,8,16,16,15.95,15.96,178
20140501|2014-04-08 07:00,8,15.98,16.05,15.95,15.98,552
20140501|2014-04-08 07:30,8,15.98,16,15.9,15.9,567
20140501|2014-04-08 08:00,8,15.89,15.95,15.89,15.95,264
20140501|2014-04-08 08:30,8,15.95,16.06,15.8,16.02,6016
20140501|2014-04-08 09:00,8,16.03,16.2,15.93,16.18,5336
20140501|2014-04-08 09:30,8,16.18,16.2,15.87,15.95,3512
20140501|2014-04-08 10:00,8,15.95,15.98,15.75,15.85,5125
20140501|2014-04-08 10:30,8,15.8,15.9,15.78,15.85,2158
20140501|2014-04-08 11:00,8,15.85,15.9,15.75,15.84,1659
20140501|2014-04-08 11:30,8,15.85,15.9,15.79,15.86,1571
20140501|2014-04-08 12:00,8,15.9,15.9,15.75,15.8,1339
20140501|2014-04-08 12:30,8,15.8,15.85,15.75,15.77,2767
20140501|2014-04-08 13:00,8,15.75,15.95,15.75,15.87,2581
20140501|2014-04-08 13:30,8,15.89,15.95,15.85,15.87,1899
20140501|2014-04-08 14:00,8,15.89,15.95,15.82,15.85,978
20140501|2014-04-08 14:30,8,15.85,15.9,15.7,15.73,4296
20140501|2014-04-08 15:00,8,15.75,15.8,15.7,15.7,5941
20140501|2014-04-08 15:30,9,15.8,15.8,15.75,15.77,211
20140501|2014-04-08 16:00,9,15.75,15.8,15.75,15.8,416
20140501|2014-04-09 02:00,9,15.74,15.8,15.7,15.75,58
20140501|2014-04-09 02:30,9,15.7,15.7,15.7,15.7,85
20140501|2014-04-09 03:00,9,15.7,15.71,15.65,15.65,141
20140501|2014-04-09 03:30,9,15.65,15.68,15.62,15.65,45
20140501|2014-04-09 04:00,9,15.6,15.65,15.6,15.65,6
20140501|2014-04-09 04:30,9,15.65,15.67,15.64,15.64,35
20140501|2014-04-09 05:00,9,15.65,15.65,15.62,15.65,108
20140501|2014-04-09 05:30,9,15.65,15.65,15.58,15.6,278
20140501|2014-04-09 06:00,9,15.63,15.65,15.58,15.62,355
20140501|2014-04-09 06:30,9,15.6,15.61,15.55,15.55,437
20140501|2014-04-09 07:00,9,15.6,15.6,15.52,15.57,524
20140501|2014-04-09 07:30,9,15.55,15.58,15.5,15.56,366
20140501|2014-04-09 08:00,9,15.56,15.6,15.55,15.56,679
20140501|2014-04-09 08:30,9,15.55,15.74,15.55,15.7,5510
20140501|2014-04-09 09:00,9,15.7,15.79,15.64,15.65,4319
20140501|2014-04-09 09:30,9,15.65,15.7,15.6,15.7,2764
20140501|2014-04-09 10:00,9,15.68,15.7,15.6,15.63,2010
20140501|2014-04-09 10:30,9,15.65,15.67,15.6,15.61,1345
20140501|2014-04-09 11:00,9,15.62,15.65,15.55,15.65,1717
20140501|2014-04-09 11:30,9,15.6,15.7,15.55,15.66,1716
20140501|2014-04-09 12:00,9,15.65,15.7,15.6,15.65,1440
20140501|2014-04-09 12:30,9,15.63,15.7,15.6,15.65,1659
20140501|2014-04-09 13:00,9,15.65,15.65,15.4,15.46,7957
20140501|2014-04-09 13:30,9,15.46,15.6,15.4,15.5,4454
20140501|2014-04-09 14:00,9,15.55,15.57,15.45,15.55,2370
20140501|2014-04-09 14:30,9,15.51,15.55,15.37,15.41,5772
20140501|2014-04-09 15:00,9,15.41,15.45,15.35,15.45,6665
20140501|2014-04-09 15:30,10,15.44,15.45,15.4,15.42,291
20140501|2014-04-09 16:00,10,15.42,15.45,15.4,15.4,79
20140501|2014-04-10 02:00,10,15.4,15.44,15.38,15.4,115
20140501|2014-04-10 02:30,10,15.35,15.4,15.35,15.4,115
20140501|2014-04-10 03:00,10,15.35,15.4,15.35,15.4,37
20140501|2014-04-10 03:30,10,15.36,15.45,15.36,15.44,20
20140501|2014-04-10 04:00,10,15.45,15.5,15.43,15.5,753
20140501|2014-04-10 04:30,10,15.45,15.58,15.45,15.58,419
20140501|2014-04-10 05:00,10,15.55,15.6,15.55,15.59,76
20140501|2014-04-10 05:30,10,15.59,15.59,15.55,15.55,212
20140501|2014-04-10 06:00,10,15.53,15.55,15.45,15.48,82
20140501|2014-04-10 06:30,10,15.47,15.5,15.45,15.47,85
20140501|2014-04-10 07:00,10,15.5,15.55,15.47,15.5,200
20140501|2014-04-10 07:30,10,15.48,15.55,15.45,15.48,378
20140501|2014-04-10 08:00,10,15.47,15.48,15.4,15.45,454
20140501|2014-04-10 08:30,10,15.45,15.55,15.45,15.5,3401
20140501|2014-04-10 09:00,10,15.5,15.6,15.42,15.42,4553
20140501|2014-04-10 09:30,10,15.43,15.6,15.4,15.6,3543
20140501|2014-04-10 10:00,10,15.6,15.8,15.57,15.75,6394
20140501|2014-04-10 10:30,10,15.75,15.75,15.58,15.63,4913
20140501|2014-04-10 11:00,10,15.65,15.83,15.61,15.8,6639
20140501|2014-04-10 11:30,10,15.8,15.9,15.75,15.9,5361
20140501|2014-04-10 12:00,10,15.9,16.05,15.8,16,9447
20140501|2014-04-10 12:30,10,16,16,15.85,15.89,3871
20140501|2014-04-10 13:00,10,15.9,15.95,15.75,15.92,1930
20140501|2014-04-10 13:30,10,15.95,16.05,15.9,16.02,4763
20140501|2014-04-10 14:00,10,16.05,16.3,16,16.28,15340
20140501|2014-04-10 14:30,10,16.26,16.3,16.05,16.28,8747
20140501|2014-04-10 15:00,10,16.25,16.27,16.18,16.2,8402
20140501|2014-04-10 15:30,11,16.19,16.19,16.11,16.15,756
20140501|2014-04-10 16:00,11,16.15,16.19,16.15,16.18,56
20140501|2014-04-11 02:00,11,16.17,16.25,16.08,16.1,420
20140501|2014-04-11 02:30,11,16.05,16.1,16,16.09,623
20140501|2014-04-11 03:00,11,16.09,16.15,16.08,16.11,419
20140501|2014-04-11 03:30,11,16.15,16.15,16.11,16.15,51
20140501|2014-04-11 04:00,11,16.15,16.15,16.07,16.1,338
20140501|2014-04-11 04:30,11,16.1,16.15,16.1,16.15,224
20140501|2014-04-11 05:00,11,16.13,16.19,16.1,16.15,509
20140501|2014-04-11 05:30,11,16.13,16.19,16.1,16.15,569
20140501|2014-04-11 06:00,11,16.15,16.38,16.15,16.38,823
20140501|2014-04-11 06:30,11,16.4,16.45,16.3,16.39,1392
20140501|2014-04-11 07:00,11,16.39,16.4,16.3,16.38,695
20140501|2014-04-11 07:30,11,16.37,16.43,16.25,16.38,1487
20140501|2014-04-11 08:00,11,16.39,16.5,16.35,16.47,2904
20140501|2014-04-11 08:30,11,16.47,16.58,16.2,16.33,16597
20140501|2014-04-11 09:00,11,16.33,16.58,16.28,16.4,11175
20140501|2014-04-11 09:30,11,16.41,16.5,16.25,16.28,7895
20140501|2014-04-11 10:00,11,16.28,16.5,16.25,16.35,7477
20140501|2014-04-11 10:30,11,16.37,16.49,16.3,16.41,5109
20140501|2014-04-11 11:00,11,16.42,16.55,16.35,16.5,3228
20140501|2014-04-11 11:30,11,16.5,16.53,16.4,16.47,2250
20140501|2014-04-11 12:00,11,16.48,16.7,16.45,16.7,5836
20140501|2014-04-11 12:30,11,16.7,16.75,16.57,16.68,5303
20140501|2014-04-11 13:00,11,16.7,16.82,16.59,16.8,5032
20140501|2014-04-11 13:30,11,16.8,16.9,16.68,16.7,6980
20140501|2014-04-11 14:00,11,16.7,16.8,16.57,16.61,3713
20140501|2014-04-11 14:30,11,16.65,16.75,16.57,16.66,6647
20140501|2014-04-11 15:00,11,16.68,16.75,16.6,16.6,6837
20140501|2014-04-14 02:00,14,16.7,16.8,16.7,16.7,584
20140501|2014-04-14 02:30,14,16.72,16.8,16.7,16.8,816
20140501|2014-04-14 03:00,14,16.8,16.9,16.78,16.85,341
20140501|2014-04-14 03:30,14,16.85,16.85,16.78,16.8,241
20140501|2014-04-14 04:00,14,16.8,16.95,16.8,16.95,341
20140501|2014-04-14 04:30,14,16.95,17,16.85,16.85,289
20140501|2014-04-14 05:00,14,16.88,16.95,16.8,16.82,204
20140501|2014-04-14 05:30,14,16.8,16.85,16.75,16.78,432
20140501|2014-04-14 06:00,14,16.8,16.8,16.75,16.8,221
20140501|2014-04-14 06:30,14,16.78,16.8,16.67,16.68,722
20140501|2014-04-14 07:00,14,16.7,16.7,16.5,16.5,1080
20140501|2014-04-14 07:30,14,16.55,16.55,16.43,16.53,3148
20140501|2014-04-14 08:00,14,16.55,16.55,16.43,16.44,1872
20140501|2014-04-14 08:30,14,16.4,16.75,16.35,16.72,13633
20140501|2014-04-14 09:00,14,16.7,16.74,16.54,16.65,6683
20140501|2014-04-14 09:30,14,16.65,16.7,16.35,16.4,6834
20140501|2014-04-14 10:00,14,16.39,16.6,16.35,16.55,6062
20140501|2014-04-14 10:30,14,16.55,16.55,16.45,16.55,3835
20140501|2014-04-14 11:00,14,16.54,16.6,16.47,16.5,2859
20140501|2014-04-14 11:30,14,16.5,16.53,16.4,16.5,3437
20140501|2014-04-14 12:00,14,16.48,16.65,16.45,16.65,3183
20140501|2014-04-14 12:30,14,16.65,16.7,16.55,16.7,2961
20140501|2014-04-14 13:00,14,16.7,16.9,16.65,16.85,5242
20140501|2014-04-14 13:30,14,16.85,16.9,16.7,16.86,3591
20140501|2014-04-14 14:00,14,16.9,17.1,16.85,16.98,8912
20140501|2014-04-14 14:30,14,16.98,17,16.55,16.6,13484
20140501|2014-04-14 15:00,14,16.6,16.7,16.55,16.6,9447
20140501|2014-04-14 15:30,15,16.6,16.68,16.58,16.63,1909
20140501|2014-04-14 16:00,15,16.62,16.63,16.6,16.62,121
20140501|2014-04-15 02:00,15,16.6,16.65,16.55,16.56,192
20140501|2014-04-15 02:30,15,16.6,16.6,16.54,16.6,142
20140501|2014-04-15 03:00,15,16.6,16.65,16.55,16.65,417
20140501|2014-04-15 03:30,15,16.65,16.65,16.62,16.65,15
20140501|2014-04-15 04:00,15,16.6,16.65,16.58,16.6,248
20140501|2014-04-15 04:30,15,16.65,16.65,16.6,16.65,22
20140501|2014-04-15 05:00,15,16.65,16.65,16.65,16.65,7
20140501|2014-04-15 05:30,15,16.65,16.65,16.5,16.55,291
20140501|2014-04-15 06:00,15,16.54,16.55,16.45,16.5,332
20140501|2014-04-15 06:30,15,16.5,16.55,16.45,16.48,376
20140501|2014-04-15 07:00,15,16.49,16.5,16.45,16.45,345
20140501|2014-04-15 07:30,15,16.47,16.55,16.45,16.48,1086
20140501|2014-04-15 08:00,15,16.48,16.55,16.45,16.48,955
20140501|2014-04-15 08:30,15,16.5,16.55,16.3,16.45,11788
20140501|2014-04-15 09:00,15,16.45,16.87,16.37,16.83,15116
20140501|2014-04-15 09:30,15,16.83,16.95,16.65,16.83,10722
20140501|2014-04-15 10:00,15,16.85,17.03,16.8,16.9,13921
20140501|2014-04-15 10:30,15,16.9,17.13,16.75,17.03,10485
20140501|2014-04-15 11:00,15,17.05,17.2,17.02,17.07,8309
20140501|2014-04-15 11:30,15,17.1,17.3,17.05,17.3,7233
20140501|2014-04-15 12:00,15,17.29,17.35,17.08,17.08,6628
20140501|2014-04-15 12:30,15,17.08,17.15,16.88,16.88,7968
20140501|2014-04-15 13:00,15,16.89,16.99,16.75,16.84,6025
20140501|2014-04-15 13:30,15,16.84,16.84,16.5,16.68,5861
20140501|2014-04-15 14:00,15,16.65,16.75,16.5,16.55,5450
20140501|2014-04-15 14:30,15,16.55,16.62,16.35,16.4,8189
20140501|2014-04-15 15:00,15,16.4,16.45,16.4,16.4,7823
20140501|2014-04-15 15:30,16,16.4,16.42,16.32,16.32,287
20140501|2014-04-15 16:00,16,16.33,16.35,16.3,16.3,115
20140501|2014-04-16 02:00,16,16.25,16.3,16.23,16.3,208
20140501|2014-04-16 02:30,16,16.3,16.35,16.3,16.35,53
20140501|2014-04-16 03:00,16,16.3,16.35,16.3,16.35,14
20140501|2014-04-16 03:30,16,16.3,16.3,16.27,16.28,27
20140501|2014-04-16 04:00,16,16.25,16.3,16.25,16.3,52
20140501|2014-04-16 04:30,16,16.25,16.3,16.25,16.27,144
20140501|2014-04-16 05:00,16,16.25,16.29,16.25,16.28,85
20140501|2014-04-16 05:30,16,16.3,16.3,16.25,16.25,68
20140501|2014-04-16 06:00,16,16.25,16.3,16.2,16.25,287
20140501|2014-04-16 06:30,16,16.25,16.27,16.2,16.2,394
20140501|2014-04-16 07:00,16,16.21,16.24,16.18,16.18,501
20140501|2014-04-16 07:30,16,16.2,16.25,16.18,16.18,929
20140501|2014-04-16 08:00,16,16.18,16.2,16.07,16.1,2561
20140501|2014-04-16 08:30,16,16.1,16.35,16.05,16.26,16270
20140501|2014-04-16 09:00,16,16.25,16.32,16.15,16.25,9740
20140501|2014-04-16 09:30,16,16.24,16.27,16.15,16.25,6844
20140501|2014-04-16 10:00,16,16.25,16.28,16.1,16.13,7540
20140501|2014-04-16 10:30,16,16.13,16.2,16.1,16.14,4791
20140501|2014-04-16 11:00,16,16.1,16.15,16,16.05,3509
20140501|2014-04-16 11:30,16,16.05,16.2,16.05,16.17,4855
20140501|2014-04-16 12:00,16,16.17,16.25,16.1,16.15,3889
20140501|2014-04-16 12:30,16,16.1,16.25,16.1,16.2,2187
20140501|2014-04-16 13:00,16,16.2,16.2,16.1,16.2,1429
20140501|2014-04-16 13:30,16,16.15,16.17,16,16,3419
20140501|2014-04-16 14:00,16,16.05,16.1,15.95,15.95,4400
20140501|2014-04-16 14:30,16,15.95,16,15.8,15.85,7379
20140501|2014-04-16 15:00,16,15.8,15.9,15.8,15.85,10338
20140501|2014-04-16 15:30,17,15.91,15.95,15.9,15.95,556
20140501|2014-04-16 16:00,17,15.95,15.95,15.9,15.9,70
20140501|2014-04-17 02:00,17,15.95,16,15.95,15.97,133
20140501|2014-04-17 02:30,17,16,16,15.95,15.95,99
20140501|2014-04-17 03:00,17,15.95,15.95,15.95,15.95,2
20140501|2014-04-17 03:30,17,15.9,15.93,15.9,15.9,24
20140501|2014-04-17 04:00,17,15.95,15.95,15.94,15.95,47
20140501|2014-04-17 04:30,17,15.95,15.98,15.95,15.98,91
20140501|2014-04-17 05:00,17,16,16,16,16,3
20140501|2014-04-17 05:30,17,16,16,15.95,15.97,65
20140501|2014-04-17 06:00,17,15.98,15.98,15.95,15.95,34
20140501|2014-04-17 06:30,17,15.97,15.97,15.85,15.9,649
20140501|2014-04-17 07:00,17,15.9,15.95,15.83,15.83,853
20140501|2014-04-17 07:30,17,15.85,15.85,15.8,15.85,179
20140501|2014-04-17 08:00,17,15.83,15.9,15.83,15.89,317
20140501|2014-04-17 08:30,17,15.9,16,15.8,15.85,10959
20140501|2014-04-17 09:00,17,15.85,15.92,15.6,15.6,10013
20140501|2014-04-17 09:30,17,15.6,15.74,15.55,15.66,9632
20140501|2014-04-17 10:00,17,15.67,15.75,15.6,15.65,3384
20140501|2014-04-17 10:30,17,15.65,15.8,15.6,15.7,3096
20140501|2014-04-17 11:00,17,15.7,15.8,15.6,15.72,2641
20140501|2014-04-17 11:30,17,15.74,15.77,15.65,15.7,1389
20140501|2014-04-17 12:00,17,15.65,15.7,15.6,15.6,2745
20140501|2014-04-17 12:30,17,15.65,15.65,15.55,15.6,3368
20140501|2014-04-17 13:00,17,15.6,15.65,15.55,15.59,2623
20140501|2014-04-17 13:30,17,15.59,15.7,15.55,15.65,2334
20140501|2014-04-17 14:00,17,15.6,15.65,15.55,15.59,1566
20140501|2014-04-17 14:30,17,15.6,15.65,15.55,15.6,5845
20140501|2014-04-17 15:00,17,15.61,15.7,15.55,15.55,7475
20140501|2014-04-21 02:00,21,15.6,15.6,15.5,15.55,102
20140501|2014-04-21 03:00,21,15.6,15.6,15.6,15.6,1
20140501|2014-04-21 05:00,21,15.55,15.6,15.55,15.6,21
20140501|2014-04-21 06:00,21,15.6,15.6,15.55,15.57,129
20140501|2014-04-21 06:30,21,15.6,15.6,15.55,15.55,42
20140501|2014-04-21 07:00,21,15.55,15.57,15.55,15.55,60
20140501|2014-04-21 07:30,21,15.55,15.62,15.55,15.59,147
20140501|2014-04-21 08:00,21,15.6,15.6,15.55,15.6,107
20140501|2014-04-21 08:30,21,15.6,15.62,15.4,15.45,6009
20140501|2014-04-21 09:00,21,15.4,15.55,15.35,15.45,5086
20140501|2014-04-21 09:30,21,15.45,15.5,15.35,15.39,9358
20140501|2014-04-21 10:00,21,15.39,15.4,15.3,15.39,4313
20140501|2014-04-21 10:30,21,15.39,15.4,15.33,15.4,1439
20140501|2014-04-21 11:00,21,15.35,15.4,15.3,15.36,2203
20140501|2014-04-21 11:30,21,15.35,15.4,15.3,15.35,2375
20140501|2014-04-21 12:00,21,15.35,15.35,15.3,15.3,1044
20140501|2014-04-21 12:30,21,15.3,15.35,15.25,15.25,2040
20140501|2014-04-21 13:00,21,15.25,15.3,15.25,15.25,1800
20140501|2014-04-21 13:30,21,15.25,15.3,15.25,15.25,867
20140501|2014-04-21 14:00,21,15.25,15.4,15.25,15.35,3748
20140501|2014-04-21 14:30,21,15.4,15.4,15.25,15.27,1441
20140501|2014-04-21 15:00,21,15.3,15.4,15.25,15.4,6240
20140501|2014-04-21 15:30,22,15.4,15.41,15.35,15.4,1128
20140501|2014-04-21 16:00,22,15.35,15.4,15.35,15.39,118
20140501|2014-04-22 02:00,22,15.4,15.45,15.4,15.4,175
20140501|2014-04-22 02:30,22,15.38,15.38,15.35,15.38,113
20140501|2014-04-22 03:00,22,15.38,15.38,15.35,15.35,156
20140501|2014-04-22 03:30,22,15.38,15.38,15.3,15.3,175
20140501|2014-04-22 04:00,22,15.35,15.35,15.3,15.3,40
20140501|2014-04-22 04:30,22,15.33,15.33,15.29,15.3,235
20140501|2014-04-22 05:00,22,15.3,15.32,15.25,15.3,63
20140501|2014-04-22 05:30,22,15.3,15.3,15.25,15.29,14
20140501|2014-04-22 06:00,22,15.3,15.35,15.25,15.35,49
20140501|2014-04-22 06:30,22,15.3,15.35,15.3,15.34,75
20140501|2014-04-22 07:00,22,15.35,15.4,15.3,15.34,348
20140501|2014-04-22 07:30,22,15.35,15.35,15.3,15.3,100
20140501|2014-04-22 08:00,22,15.35,15.35,15.3,15.3,192
20140501|2014-04-22 08:30,22,15.35,15.42,15.25,15.27,7006
20140501|2014-04-22 09:00,22,15.25,15.33,15.2,15.25,6547
20140501|2014-04-22 09:30,22,15.25,15.3,15.2,15.25,3186
20140501|2014-04-22 10:00,22,15.24,15.25,15.2,15.25,1104
20140501|2014-04-22 10:30,22,15.2,15.25,15.2,15.2,2241
20140501|2014-04-22 11:00,22,15.2,15.25,15.1,15.2,6931
20140501|2014-04-22 11:30,22,15.15,15.2,15.1,15.15,1151
20140501|2014-04-22 12:00,22,15.2,15.2,15.15,15.15,1487
20140501|2014-04-22 12:30,22,15.15,15.2,15.15,15.15,773
20140501|2014-04-22 13:00,22,15.15,15.2,15.15,15.15,861
20140501|2014-04-22 13:30,22,15.15,15.2,15.15,15.18,761
20140501|2014-04-22 14:00,22,15.15,15.25,15.15,15.2,2570
20140501|2014-04-22 14:30,22,15.22,15.3,15.2,15.26,4399
20140501|2014-04-22 15:00,22,15.25,15.3,15.2,15.2,8300
20140501|2014-04-22 15:30,23,15.22,15.22,15.2,15.21,210
20140501|2014-04-22 16:00,23,15.2,15.25,15.2,15.2,128
20140501|2014-04-23 02:00,23,15.24,15.27,15.24,15.26,29
20140501|2014-04-23 02:30,23,15.25,15.27,15.25,15.25,29
20140501|2014-04-23 03:00,23,15.25,15.25,15.25,15.25,23
20140501|2014-04-23 03:30,23,15.3,15.3,15.25,15.25,115
20140501|2014-04-23 04:00,23,15.25,15.28,15.25,15.28,12
20140501|2014-04-23 04:30,23,15.3,15.35,15.27,15.33,289
20140501|2014-04-23 05:00,23,15.33,15.4,15.33,15.33,226
20140501|2014-04-23 05:30,23,15.35,15.4,15.33,15.33,83
20140501|2014-04-23 06:00,23,15.35,15.38,15.33,15.35,291
20140501|2014-04-23 06:30,23,15.34,15.35,15.32,15.32,98
20140501|2014-04-23 07:00,23,15.3,15.4,15.3,15.35,350
20140501|2014-04-23 07:30,23,15.35,15.35,15.29,15.31,698
20140501|2014-04-23 08:00,23,15.35,15.35,15.3,15.35,222
20140501|2014-04-23 08:30,23,15.32,15.4,15.25,15.3,6878
20140501|2014-04-23 09:00,23,15.35,15.45,15.3,15.33,5461
20140501|2014-04-23 09:30,23,15.35,15.35,15.25,15.25,2232
20140501|2014-04-23 10:00,23,15.3,15.4,15.25,15.33,3411
20140501|2014-04-23 10:30,23,15.35,15.35,15.25,15.25,2833
20140501|2014-04-23 11:00,23,15.29,15.37,15.25,15.35,1879
20140501|2014-04-23 11:30,23,15.3,15.35,15.25,15.31,1152
20140501|2014-04-23 12:00,23,15.3,15.35,15.3,15.32,148
20140501|2014-04-23 12:30,23,15.3,15.45,15.3,15.4,3820
20140501|2014-04-23 13:00,23,15.4,15.45,15.35,15.38,1062
20140501|2014-04-23 13:30,23,15.35,15.45,15.35,15.4,1622
20140501|2014-04-23 14:00,23,15.4,15.45,15.3,15.35,2924
20140501|2014-04-23 14:30,23,15.35,15.4,15.3,15.35,2157
20140501|2014-04-23 15:00,23,15.35,15.4,15.25,15.35,7855
20140501|2014-04-23 15:30,24,15.35,15.37,15.2,15.25,2065
20140501|2014-04-23 16:00,24,15.24,15.27,15.19,15.19,305
20140501|2014-04-24 02:00,24,15.2,15.25,15.15,15.24,75
20140501|2014-04-24 02:30,24,15.2,15.2,15.2,15.2,65
20140501|2014-04-24 03:00,24,15.2,15.25,15.2,15.22,53
20140501|2014-04-24 03:30,24,15.22,15.22,15.22,15.22,3
20140501|2014-04-24 04:30,24,15.22,15.22,15.2,15.2,80
20140501|2014-04-24 05:00,24,15.2,15.2,15.2,15.2,34
20140501|2014-04-24 05:30,24,15.25,15.25,15.2,15.22,24
20140501|2014-04-24 06:00,24,15.2,15.25,15.2,15.25,312
20140501|2014-04-24 06:30,24,15.22,15.23,15.17,15.2,255
20140501|2014-04-24 07:00,24,15.22,15.25,15.2,15.2,237
20140501|2014-04-24 07:30,24,15.2,15.22,15.12,15.18,1699
20140501|2014-04-24 08:00,24,15.18,15.3,15.17,15.3,1482
20140501|2014-04-24 08:30,24,15.25,15.65,15.2,15.5,17519
20140501|2014-04-24 09:00,24,15.51,15.68,15.42,15.45,13622
20140501|2014-04-24 09:30,24,15.45,15.6,15.4,15.5,4509
20140501|2014-04-24 10:00,24,15.55,15.59,15.35,15.39,3566
20140501|2014-04-24 10:30,24,15.37,15.45,15.33,15.4,1836
20140501|2014-04-24 11:00,24,15.42,15.45,15.35,15.42,2203
20140501|2014-04-24 11:30,24,15.42,15.45,15.35,15.4,784
20140501|2014-04-24 12:00,24,15.38,15.45,15.35,15.4,785
20140501|2014-04-24 12:30,24,15.43,15.62,15.4,15.6,5505
20140501|2014-04-24 13:00,24,15.6,15.65,15.55,15.55,2594
20140501|2014-04-24 13:30,24,15.6,15.6,15.5,15.55,1366
20140501|2014-04-24 14:00,24,15.55,15.55,15.43,15.53,4233
20140501|2014-04-24 14:30,24,15.5,15.6,15.45,15.55,3306
20140501|2014-04-24 15:00,24,15.55,15.57,15.45,15.5,6037
20140501|2014-04-24 15:30,25,15.5,15.5,15.45,15.5,330
20140501|2014-04-24 16:00,25,15.53,15.55,15.53,15.55,7
20140501|2014-04-25 02:00,25,15.5,15.6,15.5,15.6,230
20140501|2014-04-25 02:30,25,15.6,15.6,15.6,15.6,6
20140501|2014-04-25 03:00,25,15.6,15.65,15.58,15.6,28
20140501|2014-04-25 03:30,25,15.59,15.61,15.56,15.6,51
20140501|2014-04-25 04:00,25,15.6,15.6,15.57,15.6,10
20140501|2014-04-25 04:30,25,15.6,15.65,15.6,15.62,18
20140501|2014-04-25 05:00,25,15.6,15.6,15.57,15.6,10
20140501|2014-04-25 05:30,25,15.6,15.67,15.58,15.67,477
20140501|2014-04-25 06:00,25,15.65,15.7,15.64,15.65,349
20140501|2014-04-25 06:30,25,15.67,15.7,15.62,15.62,232
20140501|2014-04-25 07:00,25,15.65,15.67,15.6,15.65,270
20140501|2014-04-25 07:30,25,15.63,15.7,15.6,15.6,819
20140501|2014-04-25 08:00,25,15.63,15.7,15.63,15.7,216
20140501|2014-04-25 08:30,25,15.65,15.85,15.64,15.8,10852
20140501|2014-04-25 09:00,25,15.84,15.87,15.7,15.8,5706
20140501|2014-04-25 09:30,25,15.8,15.95,15.75,15.9,9355
20140501|2014-04-25 10:00,25,15.9,16,15.8,15.82,7138
20140501|2014-04-25 10:30,25,15.8,15.85,15.7,15.8,4539
20140501|2014-04-25 11:00,25,15.75,15.82,15.65,15.7,1827
20140501|2014-04-25 11:30,25,15.7,15.8,15.7,15.8,1181
20140501|2014-04-25 12:00,25,15.8,15.85,15.75,15.75,2679
20140501|2014-04-25 12:30,25,15.8,15.85,15.7,15.75,2442
20140501|2014-04-25 13:00,25,15.75,15.9,15.74,15.87,3390
20140501|2014-04-25 13:30,25,15.87,15.9,15.75,15.8,4387
20140501|2014-04-25 14:00,25,15.85,15.85,15.7,15.7,3047
20140501|2014-04-25 14:30,25,15.7,15.75,15.6,15.68,4273
20140501|2014-04-25 15:00,25,15.65,15.7,15.55,15.6,5423
20140501|2014-04-28 02:00,28,15.6,15.6,15.55,15.6,104
20140501|2014-04-28 02:30,28,15.55,15.6,15.55,15.55,86
20140501|2014-04-28 03:00,28,15.53,15.53,15.45,15.5,242
20140501|2014-04-28 03:30,28,15.5,15.5,15.45,15.45,280
20140501|2014-04-28 04:00,28,15.47,15.47,15.43,15.45,26
20140501|2014-04-28 04:30,28,15.4,15.45,15.35,15.45,632
20140501|2014-04-28 05:00,28,15.45,15.45,15.45,15.45,74
20140501|2014-04-28 05:30,28,15.46,15.5,15.45,15.5,27
20140501|2014-04-28 06:00,28,15.5,15.5,15.45,15.45,169
20140501|2014-04-28 06:30,28,15.45,15.46,15.43,15.43,152
20140501|2014-04-28 07:00,28,15.44,15.45,15.4,15.45,376
20140501|2014-04-28 07:30,28,15.46,15.56,15.45,15.56,759
20140501|2014-04-28 08:00,28,15.58,15.58,15.47,15.5,960
20140501|2014-04-28 08:30,28,15.55,15.65,15.45,15.45,7138
20140501|2014-04-28 09:00,28,15.5,15.55,15.35,15.4,4760
20140501|2014-04-28 09:30,28,15.45,15.48,15.35,15.45,2797
20140501|2014-04-28 10:00,28,15.4,15.55,15.35,15.55,2577
20140501|2014-04-28 10:30,28,15.55,15.6,15.44,15.55,3589
20140501|2014-04-28 11:00,28,15.6,15.65,15.5,15.55,2866
20140501|2014-04-28 11:30,28,15.53,15.6,15.5,15.55,1225
20140501|2014-04-28 12:00,28,15.6,15.85,15.58,15.77,6943
20140501|2014-04-28 12:30,28,15.8,15.85,15.65,15.7,4498
20140501|2014-04-28 13:00,28,15.7,15.77,15.55,15.55,3765
20140501|2014-04-28 13:30,28,15.6,15.62,15.44,15.49,5702
20140501|2014-04-28 14:00,28,15.45,15.5,15.25,15.3,5120
20140501|2014-04-28 14:30,28,15.25,15.35,15.25,15.3,3038
20140501|2014-04-28 15:00,28,15.3,15.3,15.15,15.2,4686
20140501|2014-04-28 15:30,29,15.2,15.25,15.2,15.25,1018
20140501|2014-04-28 16:00,29,15.25,15.25,15.2,15.25,503
20140501|2014-04-29 02:00,29,15.19,15.19,15.1,15.1,183
20140501|2014-04-29 02:30,29,15.15,15.2,15.13,15.18,65
20140501|2014-04-29 03:00,29,15.18,15.2,15.18,15.2,13
20140501|2014-04-29 03:30,29,15.18,15.2,15.15,15.18,84
20140501|2014-04-29 04:00,29,15.2,15.2,15.15,15.15,10
20140501|2014-04-29 04:30,29,15.2,15.2,15.13,15.15,125
20140501|2014-04-29 05:00,29,15.15,15.15,15.14,15.15,8
20140501|2014-04-29 05:30,29,15.1,15.15,15.1,15.15,75
20140501|2014-04-29 06:00,29,15.15,15.15,15.1,15.15,160
20140501|2014-04-29 06:30,29,15.16,15.2,15.12,15.15,206
20140501|2014-04-29 07:00,29,15.15,15.15,15.1,15.1,87
20140501|2014-04-29 07:30,29,15.1,15.2,15.1,15.15,941
20140501|2014-04-29 08:00,29,15.15,15.2,15.15,15.2,714
20140501|2014-04-29 08:30,29,15.15,15.22,15.05,15.15,8905
20140501|2014-04-29 09:00,29,15.15,15.28,15.05,15.25,8245
20140501|2014-04-29 09:30,29,15.28,15.28,15.1,15.16,2958
20140501|2014-04-29 10:00,29,15.15,15.2,15.05,15.1,2677
20140501|2014-04-29 10:30,29,15.1,15.2,15.1,15.1,2809
20140501|2014-04-29 11:00,29,15.1,15.15,15.05,15.1,1423
20140501|2014-04-29 11:30,29,15.1,15.15,15.05,15.1,1529
20140501|2014-04-29 12:00,29,15.05,15.15,15.05,15.15,571
20140501|2014-04-29 12:30,29,15.1,15.15,15.05,15.1,1040
20140501|2014-04-29 13:00,29,15.05,15.1,15,15,1678
20140501|2014-04-29 13:30,29,15.05,15.05,14.95,14.95,2770
20140501|2014-04-29 14:00,29,14.95,15,14.95,14.95,1491
20140501|2014-04-29 14:30,29,14.97,15,14.95,14.95,2909
20140501|2014-04-29 15:00,29,15,15.05,14.95,15,5977
20140501|2014-04-29 15:30,30,15,15.02,14.95,14.99,503
20140501|2014-04-29 16:00,30,15,15.03,15,15.03,281
20140501|2014-04-30 02:00,30,15.06,15.1,15.05,15.1,65
20140501|2014-04-30 02:30,30,15.1,15.11,15.09,15.09,167
20140501|2014-04-30 03:00,30,15.1,15.1,15.05,15.05,7
20140501|2014-04-30 03:30,30,15.1,15.1,15.05,15.05,3
20140501|2014-04-30 04:00,30,15.1,15.1,15.1,15.1,104
20140501|2014-04-30 04:30,30,15.1,15.1,15.1,15.1,97
20140501|2014-04-30 05:00,30,15.1,15.1,15.09,15.09,8
20140501|2014-04-30 05:30,30,15.1,15.1,15.09,15.1,4
20140501|2014-04-30 06:00,30,15.07,15.1,15.05,15.1,23
20140501|2014-04-30 06:30,30,15.05,15.08,15.03,15.03,247
20140501|2014-04-30 07:00,30,15.05,15.06,14.98,15,461
20140501|2014-04-30 07:30,30,15,15.1,15,15,875
20140501|2014-04-30 08:00,30,15.05,15.1,15,15.05,419
20140501|2014-04-30 08:30,30,15.05,15.2,15.03,15.1,5824
20140501|2014-04-30 09:00,30,15.15,15.16,14.94,14.95,3940
20140501|2014-04-30 09:30,30,14.95,15,14.9,14.99,1896
20140501|2014-04-30 10:00,30,14.98,15.1,14.95,15,2758
20140501|2014-04-30 10:30,30,15.03,15.1,15,15,1638
20140501|2014-04-30 11:00,30,15.05,15.05,15,15.05,319
20140501|2014-04-30 11:30,30,15.05,15.05,14.9,14.93,1579
20140501|2014-04-30 12:00,30,14.95,15.05,14.9,15.02,2230
20140501|2014-04-30 12:30,30,15.02,15.05,14.98,14.98,1728
20140501|2014-04-30 13:00,30,15.05,15.08,14.85,15,8060
20140501|2014-04-30 13:30,30,14.97,15,14.9,14.95,3422
20140501|2014-04-30 14:00,30,15,15.1,14.95,15,3734
20140501|2014-04-30 14:30,30,15.05,15.1,14.95,14.95,6516
20140501|2014-04-30 15:00,30,15,15.02,14.9,15,4174
20140501|2014-04-30 15:30,1,15,15.05,14.99,15,379
20140501|2014-04-30 16:00,1,15.01,15.02,15,15.01,74
20140501|2014-05-01 02:00,1,15.05,15.05,15,15,26
20140501|2014-05-01 02:30,1,15,15,15,15,56
20140501|2014-05-01 03:00,1,15,15,14.95,14.95,8
20140501|2014-05-01 03:30,1,14.99,14.99,14.95,14.95,15
20140501|2014-05-01 04:00,1,14.95,15,14.95,14.95,41
20140501|2014-05-01 04:30,1,15,15,15,15,16
20140501|2014-05-01 05:00,1,14.95,15,14.95,15,2
20140501|2014-05-01 05:30,1,15,15,15,15,2
20140501|2014-05-01 06:00,1,15,15,14.99,14.99,16
20140501|2014-05-01 06:30,1,14.99,15,14.98,14.98,59
20140501|2014-05-01 07:00,1,14.95,15,14.95,14.95,192
20140501|2014-05-01 07:30,1,14.98,15.05,14.98,15.01,186
20140501|2014-05-01 08:00,1,15,15.05,14.95,15.02,465
20140501|2014-05-01 08:30,1,15,15.1,14.95,15,3174
20140501|2014-05-01 09:00,1,15,15.1,14.9,14.98,4792
20140501|2014-05-01 09:30,1,14.95,15,14.85,14.91,3197
20140501|2014-05-01 10:00,1,14.95,14.95,14.85,14.85,1927
20140501|2014-05-01 10:30,1,14.85,14.95,14.8,14.95,2697
20140501|2014-05-01 11:00,1,14.9,14.95,14.85,14.85,1025
20140501|2014-05-01 11:30,1,14.85,14.95,14.85,14.85,1215
20140501|2014-05-01 12:00,1,14.85,14.95,14.85,14.9,1095
20140501|2014-05-01 12:30,1,14.92,15,14.85,14.95,2525
20140501|2014-05-01 13:00,1,14.95,15,14.9,14.9,1562
20140501|2014-05-01 13:30,1,14.9,15.02,14.9,14.95,1906
20140501|2014-05-01 14:00,1,14.95,15,14.87,14.9,2111
20140501|2014-05-01 14:30,1,14.95,15,14.9,14.94,1813
20140501|2014-05-01 15:00,1,14.95,14.96,14.85,14.9,5646
20140501|2014-05-01 15:30,2,14.85,14.9,14.85,14.85,196
20140501|2014-05-01 16:00,2,14.87,14.87,14.85,14.85,184
20140501|2014-05-02 02:00,2,14.9,14.92,14.87,14.9,123
20140501|2014-05-02 02:30,2,14.86,14.86,14.85,14.85,76
20140501|2014-05-02 03:00,2,14.9,14.9,14.9,14.9,4
20140501|2014-05-02 03:30,2,14.85,14.85,14.85,14.85,8
20140501|2014-05-02 04:00,2,14.9,14.9,14.9,14.9,6
20140501|2014-05-02 04:30,2,14.85,14.9,14.85,14.9,2
20140501|2014-05-02 05:00,2,14.9,14.9,14.85,14.85,77
20140501|2014-05-02 05:30,2,14.85,14.85,14.85,14.85,1
20140501|2014-05-02 06:00,2,14.87,14.87,14.83,14.86,308
20140501|2014-05-02 06:30,2,14.87,14.87,14.85,14.86,40
20140501|2014-05-02 07:00,2,14.85,14.85,14.75,14.78,1445
20140501|2014-05-02 07:30,2,14.78,14.87,14.5,14.85,4973
20140501|2014-05-02 08:00,2,14.88,14.88,14.75,14.85,992
20140501|2014-05-02 08:30,2,14.85,14.9,14.7,14.8,7251
20140501|2014-05-02 09:00,2,14.8,14.82,14.7,14.78,4246
20140501|2014-05-02 09:30,2,14.8,15.05,14.75,14.95,8478
20140501|2014-05-02 10:00,2,14.98,15.05,14.9,15.05,2958
20140501|2014-05-02 10:30,2,15.05,15.05,14.85,14.85,4020
20140501|2014-05-02 11:00,2,14.88,14.95,14.85,14.9,923
20140501|2014-05-02 11:30,2,14.9,14.9,14.85,14.85,360
20140501|2014-05-02 12:00,2,14.85,14.95,14.85,14.94,1704
20140501|2014-05-02 12:30,2,14.95,14.97,14.9,14.95,1456
20140501|2014-05-02 13:00,2,14.96,15.05,14.95,15,2291
20140501|2014-05-02 13:30,2,14.95,15,14.9,14.9,2392
20140501|2014-05-02 14:00,2,14.9,14.94,14.85,14.87,2478
20140501|2014-05-02 14:30,2,14.85,14.9,14.8,14.83,2426
20140501|2014-05-02 15:00,2,14.85,14.9,14.8,14.9,5098
20140501|2014-05-05 02:00,5,14.9,14.95,14.9,14.9,69
20140501|2014-05-05 03:00,5,14.9,14.95,14.9,14.95,142
20140501|2014-05-05 03:30,5,14.95,15.1,14.95,15.1,763
20140501|2014-05-05 04:00,5,15.1,15.1,15.07,15.07,159
20140501|2014-05-05 05:00,5,15.07,15.07,15.05,15.05,135
20140501|2014-05-05 05:30,5,15.05,15.1,15.03,15.05,39
20140501|2014-05-05 06:00,5,15.06,15.1,15.02,15.1,130
20140501|2014-05-05 06:30,5,15.07,15.1,15.05,15.1,96
20140501|2014-05-05 07:00,5,15.05,15.07,15,15.05,216
20140501|2014-05-05 07:30,5,15.05,15.07,15.05,15.05,68
20140501|2014-05-05 08:00,5,15.07,15.1,15.05,15.05,451
20140501|2014-05-05 08:30,5,15.07,15.2,14.9,14.95,7379
20140501|2014-05-05 09:00,5,14.95,15,14.8,14.92,6028
20140501|2014-05-05 09:30,5,14.93,14.95,14.78,14.8,4195
20140501|2014-05-05 10:00,5,14.85,14.9,14.78,14.8,2882
20140501|2014-05-05 10:30,5,14.8,14.8,14.74,14.75,2501
20140501|2014-05-05 11:00,5,14.7,14.8,14.7,14.7,1864
20140501|2014-05-05 11:30,5,14.75,14.8,14.7,14.79,864
20140501|2014-05-05 12:00,5,14.75,14.85,14.75,14.8,2372
20140501|2014-05-05 12:30,5,14.8,14.8,14.75,14.75,585
20140501|2014-05-05 13:00,5,14.75,14.8,14.75,14.75,1213
20140501|2014-05-05 13:30,5,14.75,14.78,14.65,14.7,3711
20140501|2014-05-05 14:00,5,14.7,14.75,14.65,14.7,1570
20140501|2014-05-05 14:30,5,14.65,14.7,14.6,14.65,2816
20140501|2014-05-05 15:00,5,14.63,14.68,14.55,14.6,6505
20140501|2014-05-05 15:30,6,14.6,14.65,14.59,14.63,561
20140501|2014-05-05 16:00,6,14.6,14.63,14.6,14.6,134
20140501|2014-05-06 02:00,6,14.62,14.62,14.55,14.6,337
20140501|2014-05-06 02:30,6,14.6,14.65,14.58,14.64,155
20140501|2014-05-06 03:00,6,14.6,14.65,14.6,14.62,80
20140501|2014-05-06 03:30,6,14.6,14.65,14.6,14.62,91
20140501|2014-05-06 04:00,6,14.6,14.6,14.6,14.6,12
20140501|2014-05-06 04:30,6,14.62,14.63,14.62,14.63,26
20140501|2014-05-06 06:00,6,14.65,14.7,14.63,14.7,127
20140501|2014-05-06 06:30,6,14.69,14.7,14.65,14.65,183
20140501|2014-05-06 07:00,6,14.66,14.7,14.64,14.68,229
20140501|2014-05-06 07:30,6,14.68,14.78,14.68,14.75,965
20140501|2014-05-06 08:00,6,14.75,14.75,14.69,14.72,433
20140501|2014-05-06 08:30,6,14.75,14.8,14.65,14.75,4906
20140501|2014-05-06 09:00,6,14.75,14.8,14.6,14.64,3342
20140501|2014-05-06 09:30,6,14.6,14.7,14.55,14.67,4031
20140501|2014-05-06 10:00,6,14.65,14.75,14.6,14.64,1980
20140501|2014-05-06 10:30,6,14.64,14.65,14.55,14.55,1094
20140501|2014-05-06 11:00,6,14.56,14.6,14.5,14.57,2068
20140501|2014-05-06 11:30,6,14.57,14.6,14.5,14.5,869
20140501|2014-05-06 12:00,6,14.55,14.65,14.5,14.6,3011
20140501|2014-05-06 12:30,6,14.6,14.75,14.55,14.75,3998
20140501|2014-05-06 13:00,6,14.75,14.8,14.7,14.8,2845
20140501|2014-05-06 13:30,6,14.79,14.82,14.7,14.75,2287
20140501|2014-05-06 14:00,6,14.8,14.83,14.65,14.7,3556
20140501|2014-05-06 14:30,6,14.73,14.8,14.65,14.75,4199
20140501|2014-05-06 15:00,6,14.75,14.8,14.7,14.73,5191
20140501|2014-05-06 15:30,7,14.75,14.8,14.75,14.78,381
20140501|2014-05-06 16:00,7,14.79,14.8,14.75,14.8,196
20140501|2014-05-07 02:00,7,14.8,14.85,14.8,14.8,54
20140501|2014-05-07 02:30,7,14.85,14.85,14.75,14.75,44
20140501|2014-05-07 03:00,7,14.75,14.79,14.75,14.79,4
20140501|2014-05-07 03:30,7,14.75,14.75,14.73,14.73,86
20140501|2014-05-07 04:00,7,14.7,14.75,14.7,14.7,28
20140501|2014-05-07 04:30,7,14.73,14.75,14.72,14.75,10
20140501|2014-05-07 05:00,7,14.7,14.76,14.7,14.75,114
20140501|2014-05-07 05:30,7,14.75,14.75,14.75,14.75,2
20140501|2014-05-07 06:00,7,14.7,14.7,14.64,14.65,311
20140501|2014-05-07 06:30,7,14.64,14.75,14.6,14.68,1678
20140501|2014-05-07 07:00,7,14.65,14.68,14.55,14.6,862
20140501|2014-05-07 07:30,7,14.6,14.61,14.58,14.6,665
20140501|2014-05-07 08:00,7,14.6,14.7,14.6,14.63,676
20140501|2014-05-07 08:30,7,14.64,14.7,14.55,14.7,4431
20140501|2014-05-07 09:00,7,14.7,15,14.63,14.75,9521
20140501|2014-05-07 09:30,7,14.75,14.8,14.6,14.7,5392
20140501|2014-05-07 10:00,7,14.7,14.75,14.55,14.65,3543
20140501|2014-05-07 10:30,7,14.65,14.65,14.43,14.47,4930
20140501|2014-05-07 11:00,7,14.5,14.55,14.45,14.51,2549
20140501|2014-05-07 11:30,7,14.55,14.55,14.48,14.55,1687
20140501|2014-05-07 12:00,7,14.55,14.6,14.5,14.55,2003
20140501|2014-05-07 12:30,7,14.55,14.62,14.45,14.62,2812
20140501|2014-05-07 13:00,7,14.62,14.65,14.45,14.5,3030
20140501|2014-05-07 13:30,7,14.5,14.55,14.45,14.45,2963
20140501|2014-05-07 14:00,7,14.5,14.55,14.45,14.45,2135
20140501|2014-05-07 14:30,7,14.5,14.5,14.4,14.45,2480
20140501|2014-05-07 15:00,7,14.45,14.45,14.35,14.4,5051
20140501|2014-05-07 15:30,8,14.4,14.4,14.35,14.4,260
20140501|2014-05-07 16:00,8,14.39,14.4,14.35,14.35,62
20140501|2014-05-08 02:00,8,14.4,14.45,14.4,14.4,88
20140501|2014-05-08 02:30,8,14.4,14.4,14.4,14.4,48
20140501|2014-05-08 03:00,8,14.45,14.45,14.45,14.45,5
20140501|2014-05-08 03:30,8,14.4,14.4,14.35,14.35,12
20140501|2014-05-08 04:00,8,14.4,14.4,14.4,14.4,4
20140501|2014-05-08 04:30,8,14.4,14.4,14.4,14.4,6
20140501|2014-05-08 05:00,8,14.45,14.45,14.45,14.45,24
20140501|2014-05-08 05:30,8,14.4,14.4,14.4,14.4,10
20140501|2014-05-08 06:00,8,14.4,14.4,14.4,14.4,31
20140501|2014-05-08 06:30,8,14.4,14.45,14.4,14.45,83
20140501|2014-05-08 07:00,8,14.43,14.5,14.4,14.45,423
20140501|2014-05-08 07:30,8,14.43,14.5,14.35,14.4,1296
20140501|2014-05-08 08:00,8,14.35,14.45,14.35,14.4,342
20140501|2014-05-08 08:30,8,14.4,14.48,14.22,14.25,8183
20140501|2014-05-08 09:00,8,14.25,14.25,14.1,14.25,3633
20140501|2014-05-08 09:30,8,14.25,14.3,14.15,14.25,3597
20140501|2014-05-08 10:00,8,14.25,14.3,14.15,14.2,3656
20140501|2014-05-08 10:30,8,14.2,14.25,14.1,14.15,2381
20140501|2014-05-08 11:00,8,14.15,14.2,14.1,14.15,2466
20140501|2014-05-08 11:30,8,14.15,14.3,14.15,14.25,2564
20140501|2014-05-08 12:00,8,14.24,14.35,14.19,14.23,2463
20140501|2014-05-08 12:30,8,14.25,14.35,14.2,14.35,3589
20140501|2014-05-08 13:00,8,14.35,14.43,14.3,14.32,3489
20140501|2014-05-08 13:30,8,14.35,14.5,14.3,14.45,4307
20140501|2014-05-08 14:00,8,14.47,14.63,14.4,14.45,8089
20140501|2014-05-08 14:30,8,14.45,14.55,14.4,14.51,4629
20140501|2014-05-08 15:00,8,14.5,14.5,14.4,14.44,3428
20140501|2014-05-08 15:30,9,14.44,14.5,14.4,14.47,1190
20140501|2014-05-08 16:00,9,14.5,14.54,14.45,14.45,419
20140501|2014-05-09 02:00,9,14.45,14.45,14.4,14.44,141
20140501|2014-05-09 03:00,9,14.4,14.45,14.4,14.45,177
20140501|2014-05-09 03:30,9,14.45,14.45,14.45,14.45,11
20140501|2014-05-09 04:00,9,14.45,14.5,14.45,14.5,30
20140501|2014-05-09 04:30,9,14.48,14.48,14.45,14.45,85
20140501|2014-05-09 05:00,9,14.45,14.5,14.44,14.48,217
20140501|2014-05-09 05:30,9,14.46,14.46,14.45,14.45,4
20140501|2014-05-09 06:00,9,14.48,14.5,14.48,14.5,6
20140501|2014-05-09 06:30,9,14.5,14.5,14.49,14.5,205
20140501|2014-05-09 07:00,9,14.5,14.55,14.48,14.5,321
20140501|2014-05-09 07:30,9,14.45,14.5,14.4,14.45,213
20140501|2014-05-09 08:00,9,14.4,14.48,14.4,14.4,213
20140501|2014-05-09 08:30,9,14.45,14.75,14.4,14.6,9032
20140501|2014-05-09 09:00,9,14.6,14.67,14.4,14.43,5207
20140501|2014-05-09 09:30,9,14.4,14.55,14.4,14.5,2998
20140501|2014-05-09 10:00,9,14.55,14.63,14.5,14.5,3194
20140501|2014-05-09 10:30,9,14.5,14.53,14.35,14.4,2530
20140501|2014-05-09 11:00,9,14.4,14.45,14.35,14.35,1242
20140501|2014-05-09 11:30,9,14.35,14.4,14.15,14.19,6138
20140501|2014-05-09 12:00,9,14.19,14.25,14.15,14.2,2423
20140501|2014-05-09 12:30,9,14.2,14.3,14.15,14.26,2304
20140501|2014-05-09 13:00,9,14.26,14.32,14.2,14.28,1968
20140501|2014-05-09 13:30,9,14.3,14.3,14.2,14.23,1079
20140501|2014-05-09 14:00,9,14.22,14.22,14.15,14.15,2833
20140501|2014-05-09 14:30,9,14.2,14.2,14.05,14.1,5126
20140501|2014-05-09 15:00,9,14.1,14.1,14,14.05,6536
20140501|2014-05-12 02:00,12,14,14.01,13.95,14,235
20140501|2014-05-12 02:30,12,14,14.05,13.95,13.95,82
20140501|2014-05-12 03:00,12,14,14,14,14,20
20140501|2014-05-12 03:30,12,14,14,13.95,14,12
20140501|2014-05-12 04:00,12,14,14,14,14,12
20140501|2014-05-12 04:30,12,13.95,14,13.95,14,46
20140501|2014-05-12 05:00,12,13.95,13.98,13.95,13.95,69
20140501|2014-05-12 05:30,12,13.95,14,13.9,13.91,249
20140501|2014-05-12 06:00,12,13.95,13.95,13.9,13.95,42
20140501|2014-05-12 06:30,12,13.9,13.92,13.85,13.9,357
20140501|2014-05-12 07:00,12,13.9,13.9,13.85,13.89,148
20140501|2014-05-12 07:30,12,13.9,13.9,13.8,13.82,1280
20140501|2014-05-12 08:00,12,13.85,13.85,13.75,13.8,952
20140501|2014-05-12 08:30,12,13.8,13.85,13.65,13.65,10163
20140501|2014-05-12 09:00,12,13.7,13.75,13.65,13.68,5688
20140501|2014-05-12 09:30,12,13.65,13.75,13.65,13.7,2647
20140501|2014-05-12 10:00,12,13.7,13.7,13.65,13.65,1379
20140501|2014-05-12 10:30,12,13.7,13.7,13.6,13.63,3491
20140501|2014-05-12 11:00,12,13.65,13.65,13.55,13.65,2796
20140501|2014-05-12 11:30,12,13.6,13.65,13.55,13.59,2953
20140501|2014-05-12 12:00,12,13.6,13.65,13.55,13.6,1351
20140501|2014-05-12 12:30,12,13.55,13.6,13.5,13.5,1434
20140501|2014-05-12 13:00,12,13.5,13.6,13.5,13.5,1660
20140501|2014-05-12 13:30,12,13.5,13.55,13.5,13.53,1470
20140501|2014-05-12 14:00,12,13.5,13.55,13.45,13.5,4121
20140501|2014-05-12 14:30,12,13.55,13.55,13.4,13.55,8161
20140501|2014-05-12 15:00,12,13.5,13.55,13.45,13.5,3536
20140501|2014-05-12 15:30,13,13.45,13.55,13.45,13.5,754
20140501|2014-05-12 16:00,13,13.52,13.52,13.49,13.49,252
20140501|2014-05-13 02:00,13,13.5,13.5,13.45,13.45,55
20140501|2014-05-13 02:30,13,13.45,13.5,13.45,13.5,202
20140501|2014-05-13 03:00,13,13.45,13.5,13.4,13.45,87
20140501|2014-05-13 03:30,13,13.45,13.47,13.44,13.46,36
20140501|2014-05-13 04:00,13,13.45,13.45,13.4,13.45,16
20140501|2014-05-13 04:30,13,13.4,13.45,13.4,13.45,134
20140501|2014-05-13 05:00,13,13.45,13.45,13.4,13.4,37
20140501|2014-05-13 05:30,13,13.45,13.45,13.45,13.45,42
20140501|2014-05-13 06:00,13,13.45,13.45,13.45,13.45,3
20140501|2014-05-13 06:30,13,13.45,13.45,13.4,13.4,157
20140501|2014-05-13 07:00,13,13.42,13.45,13.4,13.45,116
20140501|2014-05-13 07:30,13,13.45,13.5,13.44,13.5,837
20140501|2014-05-13 08:00,13,13.5,13.5,13.45,13.46,107
20140501|2014-05-13 08:30,13,13.45,13.5,13.4,13.5,4788
20140501|2014-05-13 09:00,13,13.49,13.55,13.4,13.45,4107
20140501|2014-05-13 09:30,13,13.4,13.45,13.3,13.4,2481
20140501|2014-05-13 10:00,13,13.37,13.45,13.35,13.4,3679
20140501|2014-05-13 10:30,13,13.4,13.45,13.35,13.45,1253
20140501|2014-05-13 11:00,13,13.44,13.5,13.35,13.45,1053
20140501|2014-05-13 11:30,13,13.44,13.45,13.35,13.38,1194
20140501|2014-05-13 12:00,13,13.38,13.45,13.35,13.45,1387
20140501|2014-05-13 12:30,13,13.45,13.45,13.38,13.4,591
20140501|2014-05-13 13:00,13,13.45,13.45,13.4,13.45,316
20140501|2014-05-13 13:30,13,13.45,13.45,13.35,13.4,880
20140501|2014-05-13 14:00,13,13.45,13.55,13.4,13.52,2212
20140501|2014-05-13 14:30,13,13.55,13.6,13.5,13.55,5549
20140501|2014-05-13 15:00,13,13.5,13.55,13.45,13.5,3180
20140501|2014-05-13 15:30,14,13.48,13.48,13.48,13.48,4
20140501|2014-05-13 16:00,14,13.48,13.5,13.45,13.45,72
20140501|2014-05-14 02:00,14,13.44,13.45,13.43,13.45,47
20140501|2014-05-14 02:30,14,13.45,13.45,13.43,13.45,40
20140501|2014-05-14 03:00,14,13.45,13.5,13.45,13.5,73
20140501|2014-05-14 03:30,14,13.5,13.5,13.5,13.5,230
20140501|2014-05-14 04:00,14,13.5,13.5,13.5,13.5,89
20140501|2014-05-14 04:30,14,13.55,13.55,13.55,13.55,11
20140501|2014-05-14 05:30,14,13.54,13.55,13.5,13.5,17
20140501|2014-05-14 06:00,14,13.51,13.51,13.48,13.5,162
20140501|2014-05-14 06:30,14,13.5,13.55,13.5,13.5,17
20140501|2014-05-14 07:00,14,13.5,13.55,13.5,13.54,158
20140501|2014-05-14 07:30,14,13.5,13.55,13.5,13.54,98
20140501|2014-05-14 08:00,14,13.54,13.55,13.5,13.5,792
20140501|2014-05-14 08:30,14,13.52,13.6,13.3,13.33,12856
20140501|2014-05-14 09:00,14,13.33,13.4,13.24,13.3,8358
20140501|2014-05-14 09:30,14,13.35,13.35,13.23,13.3,4406
20140501|2014-05-14 10:00,14,13.25,13.3,13.2,13.25,2424
20140501|2014-05-14 10:30,14,13.25,13.3,13.2,13.28,1320
20140501|2014-05-14 11:00,14,13.25,13.3,13.15,13.21,3238
20140501|2014-05-14 11:30,14,13.2,13.25,13.15,13.15,1734
20140501|2014-05-14 12:00,14,13.15,13.2,13.05,13.1,3400
20140501|2014-05-14 12:30,14,13.1,13.15,13.1,13.12,1505
20140501|2014-05-14 13:00,14,13.15,13.15,13.1,13.12,504
20140501|2014-05-14 13:30,14,13.12,13.3,13.12,13.26,4622
20140501|2014-05-14 14:00,14,13.25,13.4,13.2,13.3,6061
20140501|2014-05-14 14:30,14,13.3,13.42,13.25,13.3,8536
20140501|2014-05-14 15:00,14,13.3,13.3,13.2,13.2,3971
20140501|2014-05-14 15:30,15,13.2,13.24,13.19,13.19,440
20140501|2014-05-14 16:00,15,13.2,13.2,13.15,13.15,106
20140501|2014-05-15 02:00,15,13.2,13.2,13.15,13.15,161
20140501|2014-05-15 02:30,15,13.15,13.17,13.15,13.17,8
20140501|2014-05-15 03:00,15,13.2,13.2,13.19,13.19,148
20140501|2014-05-15 03:30,15,13.2,13.3,13.19,13.3,291
20140501|2014-05-15 04:00,15,13.3,13.3,13.25,13.27,57
20140501|2014-05-15 04:30,15,13.27,13.3,13.27,13.27,6
20140501|2014-05-15 05:00,15,13.3,13.3,13.28,13.28,116
20140501|2014-05-15 05:30,15,13.3,13.3,13.24,13.25,306
20140501|2014-05-15 06:00,15,13.24,13.29,13.24,13.27,89
20140501|2014-05-15 06:30,15,13.27,13.3,13.26,13.27,62
20140501|2014-05-15 07:00,15,13.27,13.33,13.25,13.28,272
20140501|2014-05-15 07:30,15,13.25,13.31,13.2,13.3,814
20140501|2014-05-15 08:00,15,13.28,13.35,13.25,13.33,607
20140501|2014-05-15 08:30,15,13.35,13.9,13.3,13.71,19213
20140501|2014-05-15 09:00,15,13.71,14.07,13.7,13.85,17410
20140501|2014-05-15 09:30,15,13.8,13.98,13.74,13.85,9677
20140501|2014-05-15 10:00,15,13.85,14.12,13.83,14.08,8258
20140501|2014-05-15 10:30,15,14.09,14.18,13.85,14.1,9071
20140501|2014-05-15 11:00,15,14.15,14.16,14,14.13,5014
20140501|2014-05-15 11:30,15,14.15,14.15,13.88,13.9,5186
20140501|2014-05-15 12:00,15,13.9,14.08,13.9,14.04,3128
20140501|2014-05-15 12:30,15,14.05,14.12,14,14.05,3492
20140501|2014-05-15 13:00,15,14.04,14.05,13.85,13.93,3415
20140501|2014-05-15 13:30,15,13.9,13.95,13.75,13.85,4325
20140501|2014-05-15 14:00,15,13.85,13.92,13.79,13.88,4229
20140501|2014-05-15 14:30,15,13.87,13.9,13.7,13.78,5096
20140501|2014-05-15 15:00,15,13.8,13.8,13.65,13.7,4318
20140501|2014-05-15 15:30,16,13.7,13.75,13.68,13.7,750
20140501|2014-05-15 16:00,16,13.71,13.75,13.7,13.75,130
20140501|2014-05-16 02:00,16,13.75,13.75,13.69,13.75,169
20140501|2014-05-16 02:30,16,13.7,13.75,13.7,13.75,68
20140501|2014-05-16 03:00,16,13.71,13.71,13.7,13.7,21
20140501|2014-05-16 03:30,16,13.7,13.72,13.7,13.7,61
20140501|2014-05-16 04:00,16,13.65,13.7,13.6,13.65,67
20140501|2014-05-16 04:30,16,13.67,13.7,13.6,13.68,223
20140501|2014-05-16 05:00,16,13.7,13.86,13.65,13.85,427
20140501|2014-05-16 05:30,16,13.85,13.9,13.8,13.85,151
20140501|2014-05-16 06:00,16,13.85,13.85,13.79,13.8,110
20140501|2014-05-16 06:30,16,13.75,13.8,13.75,13.75,211
20140501|2014-05-16 07:00,16,13.75,13.85,13.7,13.85,364
20140501|2014-05-16 07:30,16,13.8,13.8,13.6,13.65,927
20140501|2014-05-16 08:00,16,13.63,13.66,13.45,13.5,1702
20140501|2014-05-16 08:30,16,13.5,13.7,13.5,13.55,6865
20140501|2014-05-16 09:00,16,13.55,13.95,13.54,13.9,8167
20140501|2014-05-16 09:30,16,13.85,13.9,13.53,13.63,8682
20140501|2014-05-16 10:00,16,13.63,13.67,13.5,13.53,4902
20140501|2014-05-16 10:30,16,13.55,13.55,13.4,13.43,3785
20140501|2014-05-16 11:00,16,13.45,13.48,13.42,13.45,3525
20140501|2014-05-16 11:30,16,13.45,13.56,13.45,13.53,2125
20140501|2014-05-16 12:00,16,13.55,13.65,13.45,13.5,2970
20140501|2014-05-16 12:30,16,13.5,13.55,13.45,13.53,1989
20140501|2014-05-16 13:00,16,13.55,13.6,13.5,13.53,1681
20140501|2014-05-16 13:30,16,13.54,13.54,13.35,13.38,2171
20140501|2014-05-16 14:00,16,13.35,13.4,13.25,13.34,4026
20140501|2014-05-16 14:30,16,13.3,13.33,13.25,13.28,3115
20140501|2014-05-16 15:00,16,13.3,13.3,13.2,13.25,3475
20140501|2014-05-19 02:00,19,13.25,13.31,13.25,13.3,248
20140501|2014-05-19 02:30,19,13.35,13.42,13.3,13.33,803
20140501|2014-05-19 03:00,19,13.35,13.45,13.35,13.42,311
20140501|2014-05-19 03:30,19,13.42,13.52,13.42,13.5,606
20140501|2014-05-19 04:00,19,13.45,13.55,13.45,13.5,194
20140501|2014-05-19 04:30,19,13.5,13.5,13.5,13.5,183
20140501|2014-05-19 05:00,19,13.45,13.52,13.45,13.47,276
20140501|2014-05-19 05:30,19,13.45,13.47,13.4,13.45,118
20140501|2014-05-19 06:00,19,13.45,13.47,13.4,13.4,261
20140501|2014-05-19 06:30,19,13.43,13.43,13.34,13.34,511
20140501|2014-05-19 07:00,19,13.34,13.43,13.3,13.4,1254
20140501|2014-05-19 07:30,19,13.38,13.4,13.33,13.4,585
20140501|2014-05-19 08:00,19,13.36,13.4,13.3,13.36,544
20140501|2014-05-19 08:30,19,13.35,13.4,13.05,13.15,6860
20140501|2014-05-19 09:00,19,13.13,13.2,13.05,13.15,4062
20140501|2014-05-19 09:30,19,13.15,13.2,13.09,13.15,4992
20140501|2014-05-19 10:00,19,13.2,13.2,12.95,13,3541
20140501|2014-05-19 10:30,19,13,13,12.95,12.95,1827
20140501|2014-05-19 11:00,19,12.98,13,12.95,12.98,849
20140501|2014-05-19 11:30,19,12.98,13.1,12.95,13.1,2716
20140501|2014-05-19 12:00,19,13.06,13.1,13,13,1069
20140501|2014-05-19 12:30,19,13.05,13.05,13,13.05,629
20140501|2014-05-19 13:00,19,13.05,13.05,12.95,12.96,1355
20140501|2014-05-19 13:30,19,12.96,13.05,12.95,13.02,2018
20140501|2014-05-19 14:00,19,13.05,13.1,13,13.1,2210
20140501|2014-05-19 14:30,19,13.07,13.07,13,13.05,4100
20140501|2014-05-19 15:00,19,13.02,13.05,12.95,13,3941
20140501|2014-05-19 15:30,20,13,13.05,12.95,13.05,362
20140501|2014-05-19 16:00,20,13,13.05,13,13.05,99
20140501|2014-05-20 02:00,20,13.04,13.05,13,13.03,122
20140501|2014-05-20 02:30,20,13,13,12.98,12.98,73
20140501|2014-05-20 03:00,20,13,13.05,12.99,13.05,15
20140501|2014-05-20 03:30,20,13.05,13.07,13.01,13.05,45
20140501|2014-05-20 04:00,20,13.05,13.05,13.05,13.05,3
20140501|2014-05-20 04:30,20,13,13,13,13,12
20140501|2014-05-20 05:00,20,13,13.02,13,13.02,21
20140501|2014-05-20 05:30,20,13.05,13.05,13,13,26
20140501|2014-05-20 06:00,20,13,13,12.9,12.95,327
20140501|2014-05-20 06:30,20,12.95,13,12.95,12.96,101
20140501|2014-05-20 07:00,20,12.95,13,12.94,12.95,130
20140501|2014-05-20 07:30,20,12.95,13,12.9,12.95,503
20140501|2014-05-20 08:00,20,12.93,12.98,12.9,12.97,1439
20140501|2014-05-20 08:30,20,12.97,13.17,12.95,13.15,6887
20140501|2014-05-20 09:00,20,13.15,13.15,12.95,13.05,6919
20140501|2014-05-20 09:30,20,13.03,13.06,12.75,12.78,6232
20140501|2014-05-20 10:00,20,12.75,12.8,12.7,12.79,4409
20140501|2014-05-20 10:30,20,12.79,12.8,12.6,12.65,4272
20140501|2014-05-20 11:00,20,12.65,12.95,12.6,12.83,3699
20140501|2014-05-20 11:30,20,12.83,13,12.83,12.92,2865
20140501|2014-05-20 12:00,20,12.95,13.25,12.93,13.04,4393
20140501|2014-05-20 12:30,20,13.04,13.37,13,13.33,5498
20140501|2014-05-20 13:00,20,13.35,13.36,13.08,13.15,4512
20140501|2014-05-20 13:30,20,13.14,13.25,13.09,13.15,3572
20140501|2014-05-20 14:00,20,13.15,13.2,13,13.05,3084
20140501|2014-05-20 14:30,20,13.02,13.05,12.9,13,7126
20140501|2014-05-20 15:00,20,13,13.1,12.95,13.05,4106
20140601|2013-09-24 08:30,24,19.55,19.89,19.55,19.89,4
20140601|2013-09-24 09:30,24,19.9,19.9,19.9,19.9,2
20140601|2013-09-24 14:30,24,19.75,19.75,19.73,19.75,43
20140601|2013-09-24 15:00,24,19.75,19.8,19.75,19.8,9
20140601|2013-09-25 13:00,25,19.7,19.7,19.68,19.7,30
20140601|2013-09-25 14:30,25,19.8,19.8,19.8,19.8,10
20140601|2013-09-26 08:30,26,19.65,19.65,19.65,19.65,5
20140601|2013-09-26 09:30,26,19.65,19.66,19.65,19.66,5
20140601|2013-09-26 10:00,26,19.71,19.71,19.62,19.67,55
20140601|2013-09-26 14:30,26,19.68,19.68,19.68,19.68,7
20140601|2013-09-27 08:30,27,19.75,19.75,19.75,19.75,1
20140601|2013-09-27 13:00,27,19.75,19.75,19.75,19.75,1
20140601|2013-09-27 14:00,27,19.8,19.8,19.8,19.8,2
20140601|2013-09-27 14:30,27,19.7,19.7,19.7,19.7,1
20140601|2013-09-30 08:30,30,20.05,20.05,19.99,20,167
20140601|2013-09-30 09:00,30,19.92,19.95,19.9,19.9,54
20140601|2013-09-30 09:30,30,19.9,19.98,19.9,19.98,9
20140601|2013-09-30 10:00,30,20.05,20.1,20.05,20.1,98
20140601|2013-09-30 11:00,30,20.1,20.11,20.1,20.1,9
20140601|2013-09-30 12:30,30,19.82,19.82,19.82,19.82,1
20140601|2013-09-30 13:00,30,19.9,19.9,19.9,19.9,1
20140601|2013-09-30 14:00,30,20,20,19.93,19.97,62
20140601|2013-09-30 14:30,30,19.97,20.01,19.93,19.98,95
20140601|2013-09-30 15:00,30,19.92,20.05,19.92,20.05,154
20140601|2013-10-01 08:30,1,20.05,20.05,19.95,20,137
20140601|2013-10-01 10:00,1,19.9,19.9,19.9,19.9,9
20140601|2013-10-01 11:00,1,19.75,19.75,19.75,19.75,1
20140601|2013-10-01 11:30,1,19.75,19.75,19.75,19.75,2
20140601|2013-10-01 12:00,1,19.75,19.75,19.73,19.73,4
20140601|2013-10-01 12:30,1,19.72,19.72,19.72,19.72,8
20140601|2013-10-02 07:30,2,19.95,19.96,19.95,19.96,2
20140601|2013-10-02 08:00,2,20,20,20,20,2
20140601|2013-10-02 08:30,2,19.9,19.94,19.88,19.93,87
20140601|2013-10-02 09:00,2,19.95,19.97,19.93,19.96,38
20140601|2013-10-02 09:30,2,19.93,19.94,19.93,19.94,13
20140601|2013-10-02 15:00,2,19.9,19.9,19.89,19.9,23
20140601|2013-10-03 08:30,3,20.05,20.05,20.05,20.05,12
20140601|2013-10-03 09:00,3,20.05,20.05,20.05,20.05,2
20140601|2013-10-03 09:30,3,20.1,20.2,20.1,20.2,4
20140601|2013-10-03 10:00,3,20.15,20.15,20.13,20.15,4
20140601|2013-10-03 10:30,3,20.15,20.2,20.13,20.19,60
20140601|2013-10-03 11:00,3,20.13,20.13,20.13,20.13,2
20140601|2013-10-03 12:00,3,20,20.02,20,20,21
20140601|2013-10-03 12:30,3,19.97,19.97,19.97,19.97,4
20140601|2013-10-03 14:30,3,20,20.01,20,20.01,2
20140601|2013-10-03 15:00,3,20.01,20.1,20.01,20.1,7
20140601|2013-10-04 08:30,4,20.25,20.3,20.23,20.3,5
20140601|2013-10-04 10:30,4,20,20,20,20,2
20140601|2013-10-04 14:30,4,19.97,19.97,19.97,19.97,7
20140601|2013-10-04 15:00,4,19.92,19.96,19.92,19.96,2
20140601|2013-10-07 08:00,7,20.35,20.35,20.35,20.35,2
20140601|2013-10-07 08:30,7,20.25,20.25,20.25,20.25,1
20140601|2013-10-07 11:30,7,20.3,20.31,20.28,20.28,6
20140601|2013-10-07 14:30,7,20.3,20.35,20.29,20.35,78
20140601|2013-10-08 07:30,8,20.25,20.26,20.25,20.26,5
20140601|2013-10-08 08:00,8,20.35,20.35,20.34,20.34,3
20140601|2013-10-08 08:30,8,20.45,20.47,20.35,20.35,56
20140601|2013-10-08 09:00,8,20.5,20.55,20.5,20.55,9
20140601|2013-10-08 09:30,8,20.59,20.6,20.55,20.58,57
20140601|2013-10-08 10:00,8,20.6,20.62,20.58,20.62,44
20140601|2013-10-08 13:30,8,20.73,20.75,20.72,20.72,12
20140601|2013-10-08 14:00,8,20.65,20.65,20.65,20.65,1
20140601|2013-10-08 14:30,8,20.7,20.7,20.7,20.7,1
20140601|2013-10-08 15:00,8,20.75,20.8,20.7,20.75,88
20140601|2013-10-09 07:00,9,20.75,20.75,20.75,20.75,24
20140601|2013-10-09 07:30,9,20.7,20.7,20.7,20.7,20
20140601|2013-10-09 08:00,9,20.75,20.75,20.73,20.73,76
20140601|2013-10-09 08:30,9,20.75,20.83,20.75,20.83,104
20140601|2013-10-09 09:00,9,20.82,20.82,20.75,20.75,17
20140601|2013-10-09 09:30,9,20.7,20.7,20.7,20.7,9
20140601|2013-10-09 10:30,9,20.75,20.75,20.7,20.72,6
20140601|2013-10-09 11:00,9,20.75,20.75,20.73,20.73,3
20140601|2013-10-09 11:30,9,20.78,20.79,20.78,20.79,9
20140601|2013-10-09 12:00,9,20.7,20.7,20.65,20.65,5
20140601|2013-10-09 13:30,9,20.45,20.51,20.45,20.51,2
20140601|2013-10-09 14:00,9,20.45,20.45,20.45,20.45,1
20140601|2013-10-09 14:30,9,20.57,20.57,20.55,20.55,5
20140601|2013-10-10 08:00,10,20.29,20.36,20.29,20.31,12
20140601|2013-10-10 08:30,10,20.25,20.25,20.25,20.25,10
20140601|2013-10-10 09:00,10,20.25,20.25,20.25,20.25,15
20140601|2013-10-10 09:30,10,20.05,20.14,20.03,20.14,45
20140601|2013-10-10 10:00,10,20.1,20.1,20.1,20.1,2
20140601|2013-10-10 10:30,10,20.1,20.1,19.85,19.85,3
20140601|2013-10-10 11:30,10,19.95,19.95,19.92,19.94,9
20140601|2013-10-10 14:00,10,19.88,19.88,19.88,19.88,21
20140601|2013-10-10 14:30,10,19.87,19.87,19.86,19.86,6
20140601|2013-10-11 08:30,11,19.85,19.85,19.85,19.85,6
20140601|2013-10-11 09:00,11,19.66,19.7,19.66,19.7,2
20140601|2013-10-11 09:30,11,19.7,19.72,19.7,19.72,12
20140601|2013-10-11 11:00,11,19.38,19.38,19.38,19.38,1
20140601|2013-10-11 11:30,11,19.4,19.4,19.39,19.39,2
20140601|2013-10-11 12:00,11,19.47,19.47,19.47,19.47,15
20140601|2013-10-11 12:30,11,19.5,19.65,19.5,19.64,8
20140601|2013-10-11 13:00,11,19.66,19.66,19.66,19.66,4
20140601|2013-10-11 13:30,11,19.66,19.66,19.65,19.65,34
20140601|2013-10-11 14:30,11,19.65,19.65,19.65,19.65,1
20140601|2013-10-11 15:00,11,19.55,19.55,19.55,19.55,5
20140601|2013-10-14 07:00,14,19.88,19.88,19.88,19.88,1
20140601|2013-10-14 08:30,14,19.95,19.95,19.95,19.95,1
20140601|2013-10-14 09:30,14,19.9,19.9,19.9,19.9,1
20140601|2013-10-14 10:30,14,19.85,19.87,19.75,19.75,175
20140601|2013-10-14 11:00,14,19.6,19.76,19.6,19.76,10
20140601|2013-10-14 11:30,14,19.65,19.67,19.65,19.66,65
20140601|2013-10-14 12:00,14,19.66,19.67,19.54,19.54,31
20140601|2013-10-14 12:30,14,19.65,19.65,19.65,19.65,1
20140601|2013-10-14 13:00,14,19.64,19.64,19.64,19.64,7
20140601|2013-10-14 13:30,14,19.62,19.68,19.62,19.65,108
20140601|2013-10-14 14:00,14,19.65,19.65,19.64,19.65,30
20140601|2013-10-14 14:30,14,19.6,19.62,19.59,19.62,37
20140601|2013-10-15 08:00,15,19.5,19.61,19.5,19.61,19
20140601|2013-10-15 08:30,15,19.68,19.68,19.68,19.68,2
20140601|2013-10-15 09:00,15,19.65,19.65,19.55,19.55,47
20140601|2013-10-15 09:30,15,19.58,19.61,19.58,19.61,7
20140601|2013-10-15 10:00,15,19.55,19.56,19.55,19.56,35
20140601|2013-10-15 10:30,15,19.6,19.6,19.58,19.58,2
20140601|2013-10-15 11:00,15,19.6,19.6,19.6,19.6,11
20140601|2013-10-15 11:30,15,19.65,19.65,19.64,19.64,8
20140601|2013-10-15 12:00,15,19.65,19.85,19.65,19.85,41
20140601|2013-10-15 12:30,15,19.82,19.82,19.82,19.82,5
20140601|2013-10-15 13:00,15,19.75,19.75,19.75,19.75,1
20140601|2013-10-15 13:30,15,19.88,19.88,19.88,19.88,1
20140601|2013-10-15 14:00,15,19.75,19.76,19.64,19.67,55
20140601|2013-10-15 14:30,15,19.7,19.7,19.7,19.7,2
20140601|2013-10-16 07:30,16,19.55,19.57,19.54,19.54,11
20140601|2013-10-16 08:00,16,19.54,19.54,19.54,19.54,5
20140601|2013-10-16 08:30,16,19.55,19.59,19.45,19.45,55
20140601|2013-10-16 09:00,16,19.45,19.55,19.44,19.5,51
20140601|2013-10-16 09:30,16,19.55,19.56,19.47,19.47,27
20140601|2013-10-16 10:00,16,19.45,19.45,19.15,19.15,23
20140601|2013-10-16 10:30,16,19.35,19.35,19.35,19.35,1
20140601|2013-10-16 11:30,16,19.29,19.3,19.29,19.3,4
20140601|2013-10-16 12:00,16,19.34,19.34,19.24,19.24,26
20140601|2013-10-16 13:00,16,19.2,19.35,19.2,19.35,6
20140601|2013-10-16 14:30,16,19.39,19.4,19.3,19.3,30
20140601|2013-10-16 15:00,16,19.35,19.47,19.35,19.42,82
20140601|2013-10-17 07:30,17,19.5,19.55,19.47,19.49,20
20140601|2013-10-17 08:30,17,19.45,19.47,19.36,19.36,9
20140601|2013-10-17 09:00,17,19.32,19.33,19.29,19.3,45
20140601|2013-10-17 09:30,17,19.3,19.37,19.3,19.37,11
20140601|2013-10-17 10:00,17,19.35,19.35,19.3,19.3,12
20140601|2013-10-17 10:30,17,19.22,19.22,19.22,19.22,2
20140601|2013-10-17 11:30,17,19.1,19.2,19.09,19.17,14
20140601|2013-10-17 12:00,17,19.2,19.2,19.2,19.2,1
20140601|2013-10-17 12:30,17,19.15,19.15,19.15,19.15,2
20140601|2013-10-17 13:00,17,19.2,19.2,19.14,19.15,33
20140601|2013-10-17 13:30,17,19.15,19.16,19.12,19.15,14
20140601|2013-10-17 14:00,17,19.15,19.15,19.1,19.1,63
20140601|2013-10-17 14:30,17,19,19,19,19,7
20140601|2013-10-17 15:00,17,19.05,19.1,18.95,18.95,83
20140601|2013-10-18 07:00,18,18.85,18.85,18.8,18.83,4
20140601|2013-10-18 07:30,18,18.82,18.85,18.82,18.85,14
20140601|2013-10-18 08:00,18,18.85,18.85,18.85,18.85,1
20140601|2013-10-18 08:30,18,18.8,18.8,18.75,18.8,9
20140601|2013-10-18 09:00,18,18.65,18.7,18.65,18.7,6
20140601|2013-10-18 09:30,18,18.8,18.8,18.7,18.7,12
20140601|2013-10-18 10:00,18,18.73,18.73,18.73,18.73,2
20140601|2013-10-18 10:30,18,18.7,18.7,18.7,18.7,1
20140601|2013-10-18 11:00,18,18.83,18.83,18.78,18.78,2
20140601|2013-10-18 11:30,18,18.78,18.79,18.78,18.79,4
20140601|2013-10-18 13:00,18,18.95,18.95,18.95,18.95,2
20140601|2013-10-18 13:30,18,18.9,18.9,18.9,18.9,6
20140601|2013-10-18 14:00,18,19,19,19,19,1
20140601|2013-10-18 14:30,18,19.05,19.05,19,19,5
20140601|2013-10-18 15:00,18,18.9,18.9,18.8,18.87,6
20140601|2013-10-21 07:00,21,18.6,18.6,18.6,18.6,1
20140601|2013-10-21 07:30,21,18.55,18.55,18.55,18.55,1
20140601|2013-10-21 08:30,21,18.55,18.77,18.55,18.7,33
20140601|2013-10-21 09:00,21,18.73,18.75,18.73,18.75,7
20140601|2013-10-21 10:00,21,18.8,18.8,18.8,18.8,2
20140601|2013-10-21 10:30,21,18.88,18.88,18.88,18.88,5
20140601|2013-10-21 11:00,21,18.8,18.8,18.75,18.75,3
20140601|2013-10-21 11:30,21,18.73,18.73,18.73,18.73,3
20140601|2013-10-21 13:00,21,18.85,18.85,18.85,18.85,2
20140601|2013-10-21 13:30,21,18.8,18.8,18.8,18.8,4
20140601|2013-10-21 14:00,21,18.8,18.8,18.8,18.8,1
20140601|2013-10-21 14:30,21,18.9,18.9,18.9,18.9,1
20140601|2013-10-21 15:00,21,18.95,18.95,18.9,18.9,16
20140601|2013-10-22 07:00,22,18.72,18.72,18.72,18.72,2
20140601|2013-10-22 08:00,22,18.65,18.65,18.65,18.65,1
20140601|2013-10-22 09:30,22,18.8,18.85,18.77,18.85,104
20140601|2013-10-22 10:00,22,18.83,18.87,18.78,18.87,32
20140601|2013-10-22 10:30,22,18.8,18.8,18.8,18.8,14
20140601|2013-10-22 11:00,22,18.75,18.8,18.72,18.8,21
20140601|2013-10-22 11:30,22,18.82,18.82,18.82,18.82,13
20140601|2013-10-22 12:30,22,18.8,18.8,18.8,18.8,6
20140601|2013-10-22 13:00,22,18.82,18.82,18.8,18.8,4
20140601|2013-10-22 13:30,22,18.78,18.82,18.77,18.8,12
20140601|2013-10-22 14:00,22,18.8,18.85,18.8,18.84,11
20140601|2013-10-22 14:30,22,18.9,18.94,18.9,18.94,21
20140601|2013-10-22 15:00,22,18.95,18.99,18.9,18.95,83
20140601|2013-10-23 07:00,23,19.1,19.1,19.1,19.1,2
20140601|2013-10-23 07:30,23,19.1,19.11,19.1,19.11,17
20140601|2013-10-23 08:00,23,19.1,19.1,19.1,19.1,1
20140601|2013-10-23 08:30,23,19.15,19.2,19.15,19.2,184
20140601|2013-10-23 09:00,23,19.25,19.25,19.16,19.2,184
20140601|2013-10-23 09:30,23,19.2,19.22,19.15,19.15,82
20140601|2013-10-23 10:00,23,19.21,19.25,19.19,19.25,65
20140601|2013-10-23 10:30,23,19.23,19.23,19.18,19.18,8
20140601|2013-10-23 11:00,23,19.2,19.2,19.2,19.2,4
20140601|2013-10-23 11:30,23,19.21,19.21,19.18,19.18,40
20140601|2013-10-23 12:30,23,19.17,19.17,19.16,19.16,38
20140601|2013-10-23 13:30,23,19.15,19.17,19.13,19.15,75
20140601|2013-10-23 14:00,23,19.15,19.21,19.15,19.2,54
20140601|2013-10-23 14:30,23,19.23,19.25,19.22,19.25,44
20140601|2013-10-23 15:00,23,19.13,19.15,19.1,19.1,14
20140601|2013-10-24 07:30,24,19.05,19.05,19.05,19.05,5
20140601|2013-10-24 08:00,24,19.1,19.1,19.1,19.1,1
20140601|2013-10-24 08:30,24,19.13,19.13,19.1,19.1,6
20140601|2013-10-24 09:00,24,19.1,19.11,19.05,19.06,53
20140601|2013-10-24 09:30,24,19.15,19.15,19.1,19.1,44
20140601|2013-10-24 10:00,24,19.13,19.13,19.03,19.06,96
20140601|2013-10-24 10:30,24,19.05,19.1,19.05,19.1,7
20140601|2013-10-24 12:00,24,19.15,19.15,19.15,19.15,12
20140601|2013-10-24 12:30,24,19.15,19.15,19.15,19.15,6
20140601|2013-10-24 13:00,24,19.13,19.13,19.13,19.13,10
20140601|2013-10-24 13:30,24,19.14,19.14,19.14,19.14,8
20140601|2013-10-24 14:00,24,19.14,19.14,19.1,19.1,30
20140601|2013-10-24 14:30,24,19.1,19.1,19.05,19.05,11
20140601|2013-10-24 15:00,24,19.05,19.05,19.03,19.03,15
20140601|2013-10-25 07:00,25,18.97,19.09,16.12,19.09,21
20140601|2013-10-25 07:30,25,19.1,19.15,19.09,19.14,11
20140601|2013-10-25 08:00,25,19.14,19.15,19.14,19.15,8
20140601|2013-10-25 08:30,25,19.14,19.15,19.1,19.1,76
20140601|2013-10-25 09:00,25,19.14,19.15,19.11,19.14,68
20140601|2013-10-25 09:30,25,19.12,19.15,19.12,19.14,52
20140601|2013-10-25 10:00,25,19.14,19.15,19.13,19.13,83
20140601|2013-10-25 10:30,25,19.15,19.15,19.14,19.14,2
20140601|2013-10-25 11:00,25,19.15,19.15,19.15,19.15,5
20140601|2013-10-25 11:30,25,19.15,19.17,19.1,19.15,100
20140601|2013-10-25 12:00,25,19.15,19.19,19.15,19.18,3
20140601|2013-10-25 12:30,25,19.18,19.19,19.18,19.18,8
20140601|2013-10-25 13:30,25,19.2,19.2,19.2,19.2,1
20140601|2013-10-25 14:30,25,19.18,19.2,19.17,19.2,24
20140601|2013-10-25 15:00,25,19.18,19.2,19.17,19.2,20
20140601|2013-10-28 07:00,28,19.19,19.19,19.17,19.17,20
20140601|2013-10-28 07:30,28,19.3,19.3,19.25,19.25,40
20140601|2013-10-28 08:00,28,19.25,19.3,19.25,19.28,75
20140601|2013-10-28 08:30,28,19.3,19.33,19.24,19.25,209
20140601|2013-10-28 09:00,28,19.25,19.25,19.15,19.18,102
20140601|2013-10-28 09:30,28,19.2,19.27,19.18,19.27,203
20140601|2013-10-28 10:00,28,19.28,19.28,19.25,19.28,76
20140601|2013-10-28 11:00,28,19.25,19.25,19.25,19.25,2
20140601|2013-10-28 11:30,28,19.28,19.28,19.23,19.23,90
20140601|2013-10-28 12:00,28,19.25,19.25,19.23,19.23,23
20140601|2013-10-28 12:30,28,19.23,19.25,19.23,19.25,41
20140601|2013-10-28 14:00,28,19.25,19.25,19.25,19.25,5
20140601|2013-10-28 14:30,28,19.25,19.25,19.23,19.24,16
20140601|2013-10-28 15:00,28,19.22,19.3,19.22,19.3,13
20140601|2013-10-29 07:30,29,19.28,19.28,19.2,19.22,40
20140601|2013-10-29 08:30,29,19.22,19.27,19.2,19.21,113
20140601|2013-10-29 09:00,29,19.27,19.32,19.26,19.32,28
20140601|2013-10-29 09:30,29,19.25,19.3,19.25,19.27,227
20140601|2013-10-29 10:00,29,19.3,19.31,19.3,19.31,2
20140601|2013-10-29 11:00,29,19.31,19.31,19.31,19.31,10
20140601|2013-10-29 12:00,29,19.28,19.29,19.28,19.29,9
20140601|2013-10-29 13:00,29,19.3,19.3,19.3,19.3,2
20140601|2013-10-29 13:30,29,19.28,19.3,19.28,19.3,7
20140601|2013-10-29 14:00,29,19.3,19.3,19.3,19.3,2
20140601|2013-10-29 14:30,29,19.3,19.3,19.27,19.27,87
20140601|2013-10-29 15:00,29,19.27,19.3,19.27,19.3,22
20140601|2013-10-30 07:00,30,19.27,19.3,19.23,19.3,139
20140601|2013-10-30 07:30,30,19.25,19.27,19.24,19.27,33
20140601|2013-10-30 08:00,30,19.28,19.3,19.27,19.28,11
20140601|2013-10-30 08:30,30,19.27,19.3,19.25,19.28,109
20140601|2013-10-30 09:00,30,19.26,19.27,19.25,19.26,140
20140601|2013-10-30 09:30,30,19.22,19.22,19.22,19.22,1
20140601|2013-10-30 10:00,30,19.22,19.25,19.15,19.25,44
20140601|2013-10-30 10:30,30,19.25,19.34,19.25,19.28,436
20140601|2013-10-30 11:00,30,19.27,19.31,19.26,19.28,115
20140601|2013-10-30 11:30,30,19.29,19.29,19.29,19.29,17
20140601|2013-10-30 12:00,30,19.25,19.3,19.25,19.3,30
20140601|2013-10-30 13:00,30,19.25,19.45,19.25,19.35,150
20140601|2013-10-30 13:30,30,19.4,19.4,19.4,19.4,1
20140601|2013-10-30 14:00,30,19.45,19.45,19.43,19.45,14
20140601|2013-10-30 14:30,30,19.4,19.4,19.35,19.4,23
20140601|2013-10-30 15:00,30,19.4,19.45,19.33,19.4,59
20140601|2013-10-31 07:00,31,19.29,19.31,19.26,19.28,33
20140601|2013-10-31 08:00,31,19.28,19.28,19.26,19.26,14
20140601|2013-10-31 08:30,31,19.28,19.32,19.24,19.31,191
20140601|2013-10-31 09:00,31,19.33,19.33,19.28,19.28,16
20140601|2013-10-31 09:30,31,19.3,19.32,19.3,19.32,11
20140601|2013-10-31 10:00,31,19.27,19.27,19.23,19.23,12
20140601|2013-10-31 10:30,31,19.22,19.23,19.22,19.23,7
20140601|2013-10-31 11:30,31,19.2,19.23,19.2,19.23,13
20140601|2013-10-31 12:30,31,19.23,19.23,19.23,19.23,49
20140601|2013-10-31 13:00,31,19.23,19.23,19.19,19.19,16
20140601|2013-10-31 14:00,31,19.25,19.25,19.24,19.24,12
20140601|2013-10-31 14:30,31,19.28,19.3,19.26,19.3,16
20140601|2013-10-31 15:00,31,19.35,19.4,19.34,19.4,27
20140601|2013-10-31 15:30,1,19.39,19.39,19.39,19.39,3
20140601|2013-11-01 08:00,1,19.26,19.29,19.26,19.28,27
20140601|2013-11-01 08:30,1,19.29,19.35,19.26,19.28,76
20140601|2013-11-01 09:00,1,19.3,19.35,19.29,19.33,37
20140601|2013-11-01 09:30,1,19.35,19.42,19.35,19.35,15
20140601|2013-11-01 10:00,1,19.35,19.45,19.35,19.42,119
20140601|2013-11-01 10:30,1,19.43,19.45,19.42,19.45,41
20140601|2013-11-01 11:00,1,19.43,19.47,19.43,19.43,61
20140601|2013-11-01 11:30,1,19.48,19.48,19.48,19.48,45
20140601|2013-11-01 12:00,1,19.5,19.55,19.5,19.55,3
20140601|2013-11-01 13:00,1,19.43,19.45,19.43,19.45,2
20140601|2013-11-01 13:30,1,19.43,19.45,19.43,19.45,3
20140601|2013-11-01 14:30,1,19.43,19.43,19.43,19.43,31
20140601|2013-11-01 15:00,1,19.48,19.5,19.48,19.5,36
20140601|2013-11-04 08:00,4,19.38,19.38,19.36,19.36,12
20140601|2013-11-04 08:30,4,19.38,19.4,19.36,19.4,96
20140601|2013-11-04 09:00,4,19.39,19.4,19.39,19.4,7
20140601|2013-11-04 09:30,4,19.4,19.4,19.35,19.4,59
20140601|2013-11-04 10:00,4,19.4,19.4,19.38,19.4,29
20140601|2013-11-04 10:30,4,19.37,19.37,19.37,19.37,1
20140601|2013-11-04 11:00,4,19.37,19.37,19.37,19.37,6
20140601|2013-11-04 11:30,4,19.35,19.35,19.35,19.35,1
20140601|2013-11-04 12:00,4,19.4,19.4,19.4,19.4,32
20140601|2013-11-04 13:00,4,19.4,19.4,19.4,19.4,6
20140601|2013-11-04 13:30,4,19.35,19.36,19.35,19.35,46
20140601|2013-11-04 14:00,4,19.34,19.35,19.34,19.34,52
20140601|2013-11-04 14:30,4,19.35,19.35,19.3,19.3,81
20140601|2013-11-04 15:00,4,19.3,19.32,19.27,19.27,37
20140601|2013-11-04 15:30,5,19.25,19.25,19.25,19.25,2
20140601|2013-11-05 07:00,5,19.3,19.35,19.3,19.35,6
20140601|2013-11-05 07:30,5,19.35,19.39,19.34,19.36,30
20140601|2013-11-05 08:00,5,19.38,19.38,19.35,19.35,41
20140601|2013-11-05 08:30,5,19.35,19.38,19.35,19.35,14
20140601|2013-11-05 09:00,5,19.3,19.3,19.3,19.3,8
20140601|2013-11-05 09:30,5,19.31,19.31,19.28,19.29,28
20140601|2013-11-05 10:00,5,19.3,19.3,19.29,19.3,15
20140601|2013-11-05 10:30,5,19.3,19.3,19.3,19.3,13
20140601|2013-11-05 11:00,5,19.3,19.3,19.3,19.3,3
20140601|2013-11-05 12:00,5,19.32,19.32,19.32,19.32,5
20140601|2013-11-05 12:30,5,19.32,19.35,19.32,19.35,5
20140601|2013-11-05 13:00,5,19.3,19.34,19.29,19.3,84
20140601|2013-11-05 13:30,5,19.3,19.31,19.3,19.31,6
20140601|2013-11-05 14:00,5,19.31,19.35,19.31,19.34,7
20140601|2013-11-05 14:30,5,19.32,19.37,19.3,19.3,8
20140601|2013-11-05 15:00,5,19.37,19.37,19.37,19.37,16
20140601|2013-11-06 07:30,6,19.22,19.23,19.22,19.23,2
20140601|2013-11-06 08:00,6,19.22,19.22,19.22,19.22,5
20140601|2013-11-06 08:30,6,19.25,19.27,19.21,19.21,23
20140601|2013-11-06 09:00,6,19.2,19.28,19.2,19.27,21
20140601|2013-11-06 09:30,6,19.25,19.3,19.25,19.27,32
20140601|2013-11-06 10:00,6,19.3,19.3,19.22,19.22,59
20140601|2013-11-06 10:30,6,19.22,19.22,19.17,19.2,45
20140601|2013-11-06 11:30,6,19.15,19.15,19.15,19.15,6
20140601|2013-11-06 13:00,6,19.17,19.17,19.17,19.17,4
20140601|2013-11-06 13:30,6,19.21,19.21,19.21,19.21,8
20140601|2013-11-06 14:00,6,19.2,19.21,19.19,19.19,32
20140601|2013-11-06 14:30,6,19.2,19.2,19.19,19.19,4
20140601|2013-11-06 15:00,6,19.15,19.25,19.15,19.25,6
20140601|2013-11-07 07:00,7,19.1,19.1,19.1,19.1,4
20140601|2013-11-07 08:00,7,19.11,19.11,19.11,19.11,6
20140601|2013-11-07 08:30,7,19.15,19.2,19.1,19.15,56
20140601|2013-11-07 09:00,7,19.15,19.27,19.15,19.2,41
20140601|2013-11-07 09:30,7,19.15,19.29,19.1,19.1,77
20140601|2013-11-07 10:00,7,19.1,19.29,19.1,19.25,38
20140601|2013-11-07 10:30,7,19.25,19.27,19.2,19.2,34
20140601|2013-11-07 11:00,7,19.2,19.27,19.2,19.2,26
20140601|2013-11-07 11:30,7,19.2,19.27,19.2,19.2,37
20140601|2013-11-07 12:00,7,19.2,19.3,19.2,19.3,91
20140601|2013-11-07 12:30,7,19.25,19.35,19.25,19.35,101
20140601|2013-11-07 13:00,7,19.39,19.45,19.35,19.35,44
20140601|2013-11-07 13:30,7,19.4,19.44,19.35,19.39,48
20140601|2013-11-07 14:00,7,19.35,19.45,19.35,19.42,65
20140601|2013-11-07 14:30,7,19.42,19.55,19.4,19.5,199
20140601|2013-11-07 15:00,7,19.45,19.5,19.4,19.4,26
20140601|2013-11-08 07:00,8,19.4,19.47,19.39,19.41,216
20140601|2013-11-08 07:30,8,19.3,19.51,19.25,19.37,204
20140601|2013-11-08 08:00,8,19.38,19.38,19.27,19.35,52
20140601|2013-11-08 08:30,8,19.36,19.4,19.23,19.3,110
20140601|2013-11-08 09:00,8,19.3,19.3,19.2,19.2,29
20140601|2013-11-08 09:30,8,19.21,19.21,19.12,19.15,29
20140601|2013-11-08 10:00,8,19.14,19.14,19.14,19.14,2
20140601|2013-11-08 12:30,8,19.15,19.16,19.15,19.16,23
20140601|2013-11-08 13:00,8,19.14,19.14,19.1,19.11,15
20140601|2013-11-08 13:30,8,19.13,19.13,19.13,19.13,5
20140601|2013-11-08 14:00,8,19.14,19.14,19.12,19.12,18
20140601|2013-11-08 14:30,8,19.11,19.12,19.1,19.12,11
20140601|2013-11-08 15:00,8,19.12,19.15,19.1,19.15,55
20140601|2013-11-11 07:00,11,19.15,19.17,19.15,19.17,29
20140601|2013-11-11 08:00,11,19.15,19.16,19.15,19.15,94
20140601|2013-11-11 08:30,11,19.15,19.15,19.15,19.15,1
20140601|2013-11-11 09:00,11,19.14,19.15,19.14,19.15,4
20140601|2013-11-11 09:30,11,19.18,19.2,19.18,19.2,4
20140601|2013-11-11 10:30,11,19.21,19.21,19.19,19.19,5
20140601|2013-11-11 11:00,11,19.21,19.21,19.21,19.21,3
20140601|2013-11-11 11:30,11,19.24,19.25,19.23,19.23,15
20140601|2013-11-11 12:00,11,19.24,19.29,19.24,19.27,99
20140601|2013-11-11 12:30,11,19.27,19.27,19.24,19.24,15
20140601|2013-11-11 13:00,11,19.25,19.25,19.23,19.23,4
20140601|2013-11-11 13:30,11,19.23,19.27,19.23,19.27,52
20140601|2013-11-11 14:00,11,19.28,19.3,19.26,19.27,63
20140601|2013-11-11 14:30,11,19.29,19.29,19.2,19.24,113
20140601|2013-11-11 15:00,11,19.24,19.25,19.24,19.25,103
20140601|2013-11-12 07:00,12,19.28,19.3,19.28,19.3,25
20140601|2013-11-12 08:30,12,19.29,19.29,19.26,19.26,3
20140601|2013-11-12 09:00,12,19.22,19.22,19.22,19.22,1
20140601|2013-11-12 09:30,12,19.23,19.23,19.23,19.23,1
20140601|2013-11-12 10:00,12,19.23,19.23,19.23,19.23,5
20140601|2013-11-12 10:30,12,19.24,19.25,19.23,19.25,62
20140601|2013-11-12 11:00,12,19.29,19.29,19.29,19.29,12
20140601|2013-11-12 11:30,12,19.29,19.29,19.28,19.28,14
20140601|2013-11-12 12:00,12,19.25,19.25,19.23,19.24,146
20140601|2013-11-12 12:30,12,19.24,19.4,19.23,19.39,125
20140601|2013-11-12 13:00,12,19.37,19.39,19.35,19.35,18
20140601|2013-11-12 13:30,12,19.37,19.38,19.35,19.35,76
20140601|2013-11-12 14:00,12,19.38,19.39,19.38,19.38,8
20140601|2013-11-12 14:30,12,19.38,19.39,19.35,19.37,58
20140601|2013-11-12 15:00,12,19.4,19.4,19.3,19.3,45
20140601|2013-11-12 16:00,13,19.31,19.31,19.31,19.31,1
20140601|2013-11-13 07:00,13,19.4,19.5,19.37,19.44,124
20140601|2013-11-13 07:30,13,19.42,19.45,19.42,19.44,19
20140601|2013-11-13 08:30,13,19.45,19.48,19.4,19.45,157
20140601|2013-11-13 09:00,13,19.44,19.47,19.44,19.45,161
20140601|2013-11-13 09:30,13,19.45,19.45,19.4,19.4,24
20140601|2013-11-13 10:00,13,19.4,19.53,19.4,19.5,77
20140601|2013-11-13 10:30,13,19.5,19.5,19.5,19.5,3
20140601|2013-11-13 11:00,13,19.5,19.5,19.5,19.5,8
20140601|2013-11-13 11:30,13,19.49,19.49,19.45,19.45,169
20140601|2013-11-13 12:00,13,19.45,19.46,19.39,19.45,413
20140601|2013-11-13 12:30,13,19.4,19.4,19.37,19.4,140
20140601|2013-11-13 13:00,13,19.41,19.44,19.4,19.44,31
20140601|2013-11-13 13:30,13,19.42,19.42,19.42,19.42,1
20140601|2013-11-13 14:00,13,19.42,19.44,19.41,19.44,75
20140601|2013-11-13 14:30,13,19.46,19.46,19.4,19.45,45
20140601|2013-11-13 15:00,13,19.45,19.5,19.4,19.45,281
20140601|2013-11-13 15:30,14,19.45,19.46,19.43,19.43,39
20140601|2013-11-14 02:00,14,19.44,19.44,19.44,19.44,22
20140601|2013-11-14 02:30,14,19.36,19.41,19.35,19.41,49
20140601|2013-11-14 05:30,14,19.36,19.4,19.36,19.36,15
20140601|2013-11-14 06:00,14,19.4,19.4,19.36,19.36,4
20140601|2013-11-14 06:30,14,19.38,19.38,19.38,19.38,7
20140601|2013-11-14 07:30,14,19.4,19.45,19.38,19.43,42
20140601|2013-11-14 08:00,14,19.44,19.44,19.42,19.42,55
20140601|2013-11-14 08:30,14,19.5,19.52,19.45,19.52,40
20140601|2013-11-14 09:00,14,19.55,19.56,19.55,19.55,161
20140601|2013-11-14 09:30,14,19.5,19.5,19.47,19.47,69
20140601|2013-11-14 10:00,14,19.45,19.45,19.45,19.45,10
20140601|2013-11-14 10:30,14,19.45,19.47,19.45,19.47,58
20140601|2013-11-14 11:00,14,19.47,19.49,19.45,19.49,36
20140601|2013-11-14 11:30,14,19.45,19.49,19.44,19.46,120
20140601|2013-11-14 12:00,14,19.45,19.49,19.45,19.49,64
20140601|2013-11-14 13:00,14,19.47,19.47,19.47,19.47,20
20140601|2013-11-14 14:30,14,19.49,19.52,19.49,19.52,144
20140601|2013-11-14 15:00,14,19.51,19.55,19.48,19.54,76
20140601|2013-11-14 16:00,15,19.6,19.6,19.55,19.55,75
20140601|2013-11-15 07:00,15,19.47,19.47,19.47,19.47,15
20140601|2013-11-15 07:30,15,19.45,19.46,19.4,19.44,97
20140601|2013-11-15 08:00,15,19.45,19.45,19.44,19.45,6
20140601|2013-11-15 08:30,15,19.5,19.5,19.45,19.47,28
20140601|2013-11-15 09:00,15,19.55,19.55,19.5,19.54,20
20140601|2013-11-15 09:30,15,19.55,19.57,19.52,19.55,162
20140601|2013-11-15 10:00,15,19.55,19.55,19.5,19.55,72
20140601|2013-11-15 10:30,15,19.54,19.55,19.54,19.55,11
20140601|2013-11-15 11:00,15,19.55,19.55,19.5,19.5,30
20140601|2013-11-15 13:00,15,19.5,19.5,19.48,19.5,218
20140601|2013-11-15 13:30,15,19.5,19.52,19.48,19.52,101
20140601|2013-11-15 14:30,15,19.55,19.55,19.49,19.52,368
20140601|2013-11-15 15:00,15,19.55,19.55,19.5,19.51,83
20140601|2013-11-18 02:30,18,19.45,19.49,19.45,19.45,32
20140601|2013-11-18 03:00,18,19.45,19.46,19.4,19.42,89
20140601|2013-11-18 03:30,18,19.43,19.43,19.43,19.43,10
20140601|2013-11-18 05:30,18,19.4,19.4,19.39,19.39,10
20140601|2013-11-18 07:00,18,19.44,19.44,19.42,19.44,27
20140601|2013-11-18 07:30,18,19.42,19.45,19.42,19.42,39
20140601|2013-11-18 08:00,18,19.44,19.44,19.38,19.38,36
20140601|2013-11-18 08:30,18,19.4,19.47,19.4,19.45,106
20140601|2013-11-18 09:00,18,19.49,19.49,19.41,19.41,7
20140601|2013-11-18 09:30,18,19.42,19.45,19.4,19.42,15
20140601|2013-11-18 10:00,18,19.42,19.42,19.42,19.42,82
20140601|2013-11-18 11:00,18,19.42,19.43,19.4,19.43,8
20140601|2013-11-18 11:30,18,19.42,19.42,19.41,19.41,7
20140601|2013-11-18 12:00,18,19.42,19.42,19.4,19.4,6
20140601|2013-11-18 12:30,18,19.41,19.41,19.41,19.41,5
20140601|2013-11-18 13:00,18,19.42,19.42,19.42,19.42,75
20140601|2013-11-18 13:30,18,19.41,19.45,19.41,19.45,26
20140601|2013-11-18 14:00,18,19.5,19.54,19.48,19.51,213
20140601|2013-11-18 14:30,18,19.5,19.5,19.49,19.5,12
20140601|2013-11-18 15:00,18,19.46,19.5,19.46,19.5,3
20140601|2013-11-18 15:30,19,19.4,19.44,19.3,19.4,12
20140601|2013-11-19 04:00,19,19.45,19.48,19.45,19.48,50
20140601|2013-11-19 04:30,19,19.45,19.49,19.45,19.49,2
20140601|2013-11-19 06:30,19,19.45,19.45,19.45,19.45,2
20140601|2013-11-19 07:00,19,19.42,19.42,19.42,19.42,3
20140601|2013-11-19 08:00,19,19.35,19.35,19.35,19.35,5
20140601|2013-11-19 08:30,19,19.4,19.48,19.4,19.4,42
20140601|2013-11-19 09:00,19,19.4,19.54,19.37,19.52,584
20140601|2013-11-19 09:30,19,19.54,19.54,19.49,19.51,77
20140601|2013-11-19 10:00,19,19.45,19.56,19.45,19.55,58
20140601|2013-11-19 10:30,19,19.55,19.55,19.49,19.49,15
20140601|2013-11-19 11:00,19,19.47,19.47,19.47,19.47,1
20140601|2013-11-19 11:30,19,19.46,19.47,19.44,19.47,27
20140601|2013-11-19 12:00,19,19.47,19.55,19.47,19.55,61
20140601|2013-11-19 12:30,19,19.5,19.54,19.49,19.54,75
20140601|2013-11-19 13:00,19,19.55,19.59,19.55,19.57,21
20140601|2013-11-19 14:00,19,19.51,19.51,19.51,19.51,6
20140601|2013-11-19 14:30,19,19.49,19.5,19.4,19.4,154
20140601|2013-11-19 15:00,19,19.44,19.49,19.44,19.44,96
20140601|2013-11-20 04:00,20,19.42,19.45,19.42,19.42,20
20140601|2013-11-20 05:00,20,19.44,19.45,19.44,19.45,2
20140601|2013-11-20 06:30,20,19.47,19.48,19.47,19.48,12
20140601|2013-11-20 07:00,20,19.5,19.5,19.47,19.5,73
20140601|2013-11-20 07:30,20,19.5,19.5,19.45,19.48,8
20140601|2013-11-20 08:00,20,19.47,19.54,19.45,19.53,124
20140601|2013-11-20 08:30,20,19.55,19.55,19.45,19.49,108
20140601|2013-11-20 09:00,20,19.47,19.47,19.4,19.4,117
20140601|2013-11-20 09:30,20,19.4,19.4,19.34,19.34,65
20140601|2013-11-20 10:00,20,19.34,19.37,19.34,19.35,22
20140601|2013-11-20 10:30,20,19.35,19.35,19.3,19.31,81
20140601|2013-11-20 11:00,20,19.31,19.32,19.15,19.19,74
20140601|2013-11-20 11:30,20,19.2,19.2,19.15,19.19,46
20140601|2013-11-20 12:00,20,19.19,19.2,19.17,19.18,49
20140601|2013-11-20 12:30,20,19.19,19.24,19.19,19.22,35
20140601|2013-11-20 13:00,20,19.25,19.34,19.25,19.29,45
20140601|2013-11-20 13:30,20,19.29,19.34,19.27,19.3,35
20140601|2013-11-20 14:00,20,19.34,19.39,19.32,19.36,29
20140601|2013-11-20 14:30,20,19.36,19.39,19.3,19.35,67
20140601|2013-11-20 15:00,20,19.29,19.3,19.26,19.3,264
20140601|2013-11-21 05:00,21,19.3,19.31,19.28,19.28,26
20140601|2013-11-21 06:00,21,19.28,19.3,19.28,19.3,7
20140601|2013-11-21 07:00,21,19.25,19.25,19.25,19.25,2
20140601|2013-11-21 08:00,21,19.3,19.3,19.26,19.27,26
20140601|2013-11-21 08:30,21,19.3,19.3,19.18,19.18,74
20140601|2013-11-21 09:00,21,19.2,19.2,19.18,19.2,22
20140601|2013-11-21 09:30,21,19.15,19.2,19.12,19.19,261
20140601|2013-11-21 10:00,21,19.2,19.2,19.13,19.13,39
20140601|2013-11-21 10:30,21,19.1,19.2,19.1,19.17,35
20140601|2013-11-21 11:00,21,19.17,19.18,19.09,19.09,92
20140601|2013-11-21 11:30,21,19.09,19.09,19.07,19.09,12
20140601|2013-11-21 12:00,21,19.07,19.1,19.07,19.07,38
20140601|2013-11-21 12:30,21,19.07,19.09,18.98,19,70
20140601|2013-11-21 13:00,21,19.01,19.04,19,19.02,17
20140601|2013-11-21 13:30,21,19.03,19.03,18.97,18.97,22
20140601|2013-11-21 14:00,21,18.99,19,18.92,18.92,83
20140601|2013-11-21 14:30,21,18.94,19,18.92,18.94,118
20140601|2013-11-21 15:00,21,18.93,18.97,18.9,18.95,674
20140601|2013-11-21 15:30,22,18.96,19.01,18.95,19.01,77
20140601|2013-11-22 04:00,22,19,19,19,19,1
20140601|2013-11-22 06:30,22,19.02,19.02,19,19.01,22
20140601|2013-11-22 07:00,22,19,19.02,19,19.01,52
20140601|2013-11-22 07:30,22,19,19.02,19,19,21
20140601|2013-11-22 08:00,22,19,19,19,19,15
20140601|2013-11-22 08:30,22,18.95,19,18.9,18.9,111
20140601|2013-11-22 09:00,22,18.95,18.96,18.85,18.85,87
20140601|2013-11-22 09:30,22,18.85,18.88,18.8,18.81,99
20140601|2013-11-22 10:00,22,18.8,18.86,18.8,18.84,185
20140601|2013-11-22 10:30,22,18.86,18.86,18.8,18.82,92
20140601|2013-11-22 11:00,22,18.84,18.86,18.8,18.8,78
20140601|2013-11-22 11:30,22,18.81,18.82,18.75,18.75,45
20140601|2013-11-22 12:00,22,18.79,18.8,18.75,18.8,30
20140601|2013-11-22 12:30,22,18.79,18.8,18.75,18.75,58
20140601|2013-11-22 13:00,22,18.75,18.8,18.75,18.78,54
20140601|2013-11-22 13:30,22,18.75,18.8,18.7,18.75,208
20140601|2013-11-22 14:00,22,18.79,18.79,18.7,18.7,82
20140601|2013-11-22 14:30,22,18.73,18.75,18.65,18.75,133
20140601|2013-11-22 15:00,22,18.75,18.8,18.7,18.8,206
20140601|2013-11-25 02:00,25,18.6,18.66,18.6,18.64,28
20140601|2013-11-25 02:30,25,18.65,18.65,18.6,18.65,16
20140601|2013-11-25 03:00,25,18.7,18.74,18.7,18.74,12
20140601|2013-11-25 05:00,25,18.74,18.74,18.7,18.7,9
20140601|2013-11-25 05:30,25,18.74,18.74,18.73,18.74,3
20140601|2013-11-25 06:00,25,18.74,18.75,18.74,18.75,11
20140601|2013-11-25 06:30,25,18.75,18.77,18.73,18.76,13
20140601|2013-11-25 07:00,25,18.8,18.81,18.77,18.79,128
20140601|2013-11-25 07:30,25,18.81,18.81,18.77,18.77,8
20140601|2013-11-25 08:00,25,18.83,18.83,18.82,18.82,2
20140601|2013-11-25 08:30,25,18.8,18.82,18.8,18.82,66
20140601|2013-11-25 09:00,25,18.85,18.85,18.8,18.84,65
20140601|2013-11-25 09:30,25,18.84,18.85,18.79,18.84,92
20140601|2013-11-25 10:00,25,18.85,18.85,18.75,18.8,108
20140601|2013-11-25 10:30,25,18.8,18.8,18.75,18.8,34
20140601|2013-11-25 11:00,25,18.75,18.8,18.7,18.75,124
20140601|2013-11-25 11:30,25,18.68,18.72,18.65,18.7,135
20140601|2013-11-25 12:00,25,18.7,18.7,18.65,18.7,38
20140601|2013-11-25 12:30,25,18.7,18.7,18.65,18.68,97
20140601|2013-11-25 13:00,25,18.65,18.69,18.65,18.65,23
20140601|2013-11-25 13:30,25,18.67,18.68,18.65,18.65,55
20140601|2013-11-25 14:00,25,18.68,18.75,18.65,18.73,239
20140601|2013-11-25 14:30,25,18.72,18.76,18.7,18.71,312
20140601|2013-11-25 15:00,25,18.73,18.75,18.7,18.75,157
20140601|2013-11-25 15:30,26,18.75,18.79,18.72,18.72,92
20140601|2013-11-25 16:00,26,18.69,18.75,18.6,18.7,30
20140601|2013-11-26 02:00,26,18.76,18.76,18.76,18.76,1
20140601|2013-11-26 02:30,26,18.7,18.71,18.7,18.71,2
20140601|2013-11-26 03:00,26,18.68,18.68,18.66,18.66,178
20140601|2013-11-26 03:30,26,18.65,18.65,18.65,18.65,1
20140601|2013-11-26 05:30,26,18.6,18.6,18.6,18.6,1
20140601|2013-11-26 06:00,26,18.65,18.65,18.65,18.65,1
20140601|2013-11-26 07:00,26,18.7,18.7,18.65,18.65,22
20140601|2013-11-26 07:30,26,18.7,18.7,18.7,18.7,2
20140601|2013-11-26 08:00,26,18.68,18.68,18.68,18.68,10
20140601|2013-11-26 08:30,26,18.7,18.75,18.68,18.7,195
20140601|2013-11-26 09:00,26,18.7,18.8,18.68,18.75,133
20140601|2013-11-26 09:30,26,18.72,18.74,18.72,18.72,7
20140601|2013-11-26 10:00,26,18.74,18.74,18.7,18.7,41
20140601|2013-11-26 10:30,26,18.75,18.75,18.66,18.66,72
20140601|2013-11-26 11:00,26,18.68,18.68,18.57,18.6,113
20140601|2013-11-26 11:30,26,18.57,18.6,18.52,18.52,47
20140601|2013-11-26 12:00,26,18.52,18.55,18.5,18.55,115
20140601|2013-11-26 12:30,26,18.54,18.57,18.54,18.57,18
20140601|2013-11-26 13:00,26,18.57,18.65,18.57,18.62,28
20140601|2013-11-26 13:30,26,18.64,18.65,18.61,18.65,30
20140601|2013-11-26 14:00,26,18.65,18.68,18.64,18.67,40
20140601|2013-11-26 14:30,26,18.68,18.74,18.66,18.72,148
20140601|2013-11-26 15:00,26,18.68,18.8,18.68,18.76,347
20140601|2013-11-26 15:30,27,18.7,18.73,18.68,18.73,28
20140601|2013-11-27 02:00,27,18.68,18.68,18.65,18.65,17
20140601|2013-11-27 02:30,27,18.67,18.67,18.66,18.66,54
20140601|2013-11-27 03:00,27,18.6,18.6,18.6,18.6,1
20140601|2013-11-27 04:00,27,18.65,18.65,18.65,18.65,1
20140601|2013-11-27 04:30,27,18.66,18.66,18.66,18.66,4
20140601|2013-11-27 06:00,27,18.6,18.6,18.6,18.6,1
20140601|2013-11-27 06:30,27,18.65,18.65,18.63,18.64,14
20140601|2013-11-27 07:00,27,18.67,18.67,18.64,18.67,9
20140601|2013-11-27 07:30,27,18.7,18.7,18.69,18.69,33
20140601|2013-11-27 08:00,27,18.69,18.69,18.67,18.67,49
20140601|2013-11-27 08:30,27,18.7,18.75,18.66,18.72,113
20140601|2013-11-27 09:00,27,18.7,18.72,18.7,18.71,32
20140601|2013-11-27 09:30,27,18.73,18.73,18.7,18.7,17
20140601|2013-11-27 10:00,27,18.72,18.72,18.7,18.7,52
20140601|2013-11-27 10:30,27,18.7,18.7,18.66,18.67,470
20140601|2013-11-27 11:00,27,18.67,18.7,18.65,18.7,47
20140601|2013-11-27 11:30,27,18.68,18.7,18.67,18.7,107
20140601|2013-11-27 12:00,27,18.73,18.73,18.71,18.71,2
20140601|2013-11-27 12:30,27,18.71,18.72,18.69,18.69,46
20140601|2013-11-27 13:00,27,18.69,18.7,18.65,18.7,47
20140601|2013-11-27 13:30,27,18.7,18.7,18.69,18.69,26
20140601|2013-11-27 14:00,27,18.67,18.7,18.67,18.7,23
20140601|2013-11-27 14:30,27,18.67,18.69,18.65,18.69,20
20140601|2013-11-27 15:00,27,18.69,18.75,18.67,18.7,100
20140601|2013-11-28 05:00,28,18.75,18.75,18.7,18.7,3
20140601|2013-11-28 05:30,28,18.75,18.75,18.75,18.75,2
20140601|2013-11-28 06:00,28,18.75,18.75,18.75,18.75,2
20140601|2013-11-28 06:30,28,18.75,18.75,18.65,18.75,4
20140601|2013-11-28 07:00,28,18.75,18.75,18.75,18.75,2
20140601|2013-11-28 07:30,28,18.7,18.7,18.69,18.69,2
20140601|2013-11-28 08:00,28,18.7,18.7,18.66,18.66,4
20140601|2013-11-28 08:30,28,18.75,18.75,18.75,18.75,1
20140601|2013-11-28 09:00,28,18.75,18.75,18.65,18.65,3
20140601|2013-11-28 09:30,28,18.7,18.7,18.65,18.65,2
20140601|2013-11-28 10:00,28,18.7,18.7,18.65,18.65,7
20140601|2013-11-29 07:00,29,18.65,18.65,18.65,18.65,4
20140601|2013-11-29 07:30,29,18.65,18.65,18.65,18.65,5
20140601|2013-11-29 08:00,29,18.69,18.69,18.65,18.65,8
20140601|2013-11-29 08:30,29,18.65,18.7,18.65,18.66,27
20140601|2013-11-29 09:00,29,18.69,18.7,18.67,18.69,35
20140601|2013-11-29 09:30,29,18.69,18.69,18.67,18.69,34
20140601|2013-11-29 10:00,29,18.68,18.7,18.67,18.67,32
20140601|2013-11-29 10:30,29,18.68,18.7,18.67,18.68,56
20140601|2013-11-29 11:00,29,18.69,18.7,18.67,18.67,22
20140601|2013-11-29 11:30,29,18.68,18.75,18.67,18.72,65
20140601|2013-11-29 12:00,29,18.7,18.77,18.65,18.7,435
20140601|2013-12-02 06:30,2,18.55,18.56,18.55,18.56,31
20140601|2013-12-02 08:00,2,18.59,18.59,18.59,18.59,7
20140601|2013-12-02 08:30,2,18.57,18.7,18.55,18.67,432
20140601|2013-12-02 09:00,2,18.67,18.67,18.62,18.62,131
20140601|2013-12-02 09:30,2,18.65,18.65,18.57,18.57,430
20140601|2013-12-02 10:00,2,18.57,18.6,18.57,18.58,48
20140601|2013-12-02 10:30,2,18.58,18.6,18.55,18.55,48
20140601|2013-12-02 11:00,2,18.58,18.58,18.5,18.51,210
20140601|2013-12-02 11:30,2,18.5,18.52,18.5,18.51,52
20140601|2013-12-02 12:00,2,18.5,18.55,18.5,18.51,58
20140601|2013-12-02 12:30,2,18.55,18.55,18.5,18.52,19
20140601|2013-12-02 13:00,2,18.5,18.54,18.49,18.51,82
20140601|2013-12-02 14:00,2,18.55,18.55,18.54,18.54,12
20140601|2013-12-02 14:30,2,18.55,18.55,18.5,18.5,116
20140601|2013-12-02 15:00,2,18.5,18.65,18.5,18.65,533
20140601|2013-12-02 15:30,3,18.6,18.6,18.5,18.56,20
20140601|2013-12-03 03:00,3,18.6,18.63,18.58,18.63,5
20140601|2013-12-03 04:00,3,18.65,18.65,18.63,18.65,16
20140601|2013-12-03 05:00,3,18.73,18.73,18.67,18.73,6
20140601|2013-12-03 06:00,3,18.67,18.68,18.67,18.68,9
20140601|2013-12-03 06:30,3,18.7,18.7,18.69,18.69,24
20140601|2013-12-03 07:00,3,18.73,18.73,18.73,18.73,19
20140601|2013-12-03 08:00,3,18.72,18.72,18.72,18.72,3
20140601|2013-12-03 08:30,3,18.7,18.72,18.7,18.7,30
20140601|2013-12-03 09:00,3,18.65,18.66,18.61,18.63,41
20140601|2013-12-03 09:30,3,18.6,18.65,18.6,18.6,16
20140601|2013-12-03 10:00,3,18.6,18.69,18.6,18.63,58
20140601|2013-12-03 10:30,3,18.68,18.81,18.65,18.75,222
20140601|2013-12-03 11:00,3,18.79,18.79,18.7,18.7,45
20140601|2013-12-03 11:30,3,18.7,18.7,18.65,18.68,169
20140601|2013-12-03 12:00,3,18.65,18.7,18.65,18.7,96
20140601|2013-12-03 12:30,3,18.74,18.75,18.7,18.74,11
20140601|2013-12-03 13:00,3,18.7,18.74,18.65,18.65,143
20140601|2013-12-03 13:30,3,18.67,18.69,18.64,18.64,166
20140601|2013-12-03 14:00,3,18.65,18.68,18.6,18.65,228
20140601|2013-12-03 14:30,3,18.66,18.7,18.6,18.6,326
20140601|2013-12-03 15:00,3,18.58,18.65,18.55,18.63,775
20140601|2013-12-03 15:30,4,18.58,18.62,18.58,18.61,16
20140601|2013-12-04 03:00,4,18.53,18.57,18.53,18.57,2
20140601|2013-12-04 04:00,4,18.6,18.6,18.6,18.6,1
20140601|2013-12-04 05:00,4,18.6,18.6,18.6,18.6,2
20140601|2013-12-04 06:30,4,18.61,18.61,18.58,18.61,24
20140601|2013-12-04 07:00,4,18.66,18.75,18.66,18.71,27
20140601|2013-12-04 07:30,4,18.75,18.75,18.6,18.63,84
20140601|2013-12-04 08:00,4,18.63,18.67,18.62,18.67,27
20140601|2013-12-04 08:30,4,18.65,18.65,18.55,18.55,138
20140601|2013-12-04 09:00,4,18.6,18.6,18.51,18.52,159
20140601|2013-12-04 09:30,4,18.52,18.53,18.45,18.52,140
20140601|2013-12-04 10:00,4,18.5,18.6,18.5,18.6,44
20140601|2013-12-04 10:30,4,18.57,18.6,18.5,18.52,119
20140601|2013-12-04 11:00,4,18.55,18.6,18.55,18.6,107
20140601|2013-12-04 11:30,4,18.58,18.59,18.5,18.5,75
20140601|2013-12-04 12:00,4,18.53,18.68,18.5,18.65,167
20140601|2013-12-04 12:30,4,18.7,18.72,18.55,18.58,202
20140601|2013-12-04 13:00,4,18.55,18.6,18.5,18.53,221
20140601|2013-12-04 13:30,4,18.5,18.53,18.45,18.5,103
20140601|2013-12-04 14:00,4,18.47,18.48,18.45,18.45,37
20140601|2013-12-04 14:30,4,18.45,18.48,18.4,18.43,108
20140601|2013-12-04 15:00,4,18.45,18.55,18.4,18.5,271
20140601|2013-12-04 15:30,5,18.48,18.48,18.45,18.45,46
20140601|2013-12-05 06:30,5,18.4,18.41,18.4,18.41,12
20140601|2013-12-05 07:00,5,18.42,18.42,18.38,18.4,47
20140601|2013-12-05 07:30,5,18.4,18.43,18.36,18.37,34
20140601|2013-12-05 08:00,5,18.38,18.45,18.38,18.45,69
20140601|2013-12-05 08:30,5,18.4,18.52,18.38,18.52,111
20140601|2013-12-05 09:00,5,18.47,18.54,18.45,18.54,137
20140601|2013-12-05 09:30,5,18.5,18.53,18.46,18.46,38
20140601|2013-12-05 10:00,5,18.5,18.5,18.35,18.44,797
20140601|2013-12-05 10:30,5,18.42,18.49,18.41,18.45,102
20140601|2013-12-05 11:00,5,18.45,18.45,18.36,18.37,69
20140601|2013-12-05 11:30,5,18.37,18.38,18.33,18.35,142
20140601|2013-12-05 12:00,5,18.33,18.42,18.32,18.41,100
20140601|2013-12-05 12:30,5,18.41,18.43,18.36,18.38,29
20140601|2013-12-05 13:00,5,18.38,18.45,18.35,18.41,74
20140601|2013-12-05 13:30,5,18.41,18.42,18.35,18.4,70
20140601|2013-12-05 14:00,5,18.43,18.43,18.36,18.37,160
20140601|2013-12-05 14:30,5,18.37,18.45,18.31,18.41,236
20140601|2013-12-05 15:00,5,18.42,18.5,18.4,18.45,184
20140601|2013-12-05 15:30,6,18.37,18.37,18.37,18.37,36
20140601|2013-12-06 02:00,6,18.4,18.42,18.34,18.34,8
20140601|2013-12-06 02:30,6,18.35,18.35,18.3,18.3,38
20140601|2013-12-06 03:00,6,18.29,18.29,18.29,18.29,7
20140601|2013-12-06 03:30,6,18.25,18.27,18.25,18.27,18
20140601|2013-12-06 05:30,6,18.25,18.26,18.25,18.26,6
20140601|2013-12-06 06:30,6,18.22,18.22,18.22,18.22,1
20140601|2013-12-06 07:00,6,18.28,18.28,18.25,18.28,18
20140601|2013-12-06 07:30,6,18.25,18.3,18.17,18.18,116
20140601|2013-12-06 08:30,6,18.2,18.22,18.17,18.2,151
20140601|2013-12-06 09:00,6,18.2,18.25,18.17,18.2,38
20140601|2013-12-06 09:30,6,18.22,18.22,18.15,18.17,93
20140601|2013-12-06 10:00,6,18.17,18.17,18.17,18.17,1
20140601|2013-12-06 10:30,6,18.15,18.15,18.13,18.15,40
20140601|2013-12-06 11:00,6,18.18,18.25,18.17,18.2,276
20140601|2013-12-06 11:30,6,18.2,18.22,18.15,18.15,135
20140601|2013-12-06 12:00,6,18.15,18.2,18.14,18.2,38
20140601|2013-12-06 12:30,6,18.2,18.2,18.15,18.15,12
20140601|2013-12-06 13:00,6,18.15,18.17,18.13,18.13,28
20140601|2013-12-06 13:30,6,18.16,18.17,18.14,18.17,3
20140601|2013-12-06 14:00,6,18.14,18.14,18.13,18.13,8
20140601|2013-12-06 14:30,6,18.13,18.18,18.13,18.13,51
20140601|2013-12-06 15:00,6,18.13,18.22,18.13,18.21,227
20140601|2013-12-09 03:30,9,18.05,18.05,18.05,18.05,10
20140601|2013-12-09 05:00,9,18,18,18,18,10
20140601|2013-12-09 07:00,9,18,18,17.88,17.88,18
20140601|2013-12-09 07:30,9,17.9,17.95,17.89,17.95,7
20140601|2013-12-09 08:00,9,17.94,17.97,17.94,17.97,25
20140601|2013-12-09 08:30,9,18.02,18.05,18.02,18.03,41
20140601|2013-12-09 09:00,9,18,18.01,17.98,18,81
20140601|2013-12-09 09:30,9,18.02,18.02,18.01,18.01,2
20140601|2013-12-09 10:00,9,18.01,18.06,18,18.03,287
20140601|2013-12-09 10:30,9,18.01,18.01,17.95,17.96,186
20140601|2013-12-09 11:00,9,17.96,18,17.95,17.96,37
20140601|2013-12-09 11:30,9,17.95,17.96,17.92,17.92,41
20140601|2013-12-09 12:00,9,17.92,17.95,17.92,17.95,11
20140601|2013-12-09 12:30,9,17.94,18,17.92,17.98,41
20140601|2013-12-09 13:00,9,17.96,18,17.96,17.98,7
20140601|2013-12-09 13:30,9,17.98,17.98,17.95,17.95,15
20140601|2013-12-09 14:00,9,17.97,17.97,17.95,17.97,82
20140601|2013-12-09 14:30,9,17.97,18.05,17.97,18,124
20140601|2013-12-09 15:00,9,17.98,18.05,17.95,18,378
20140601|2013-12-10 02:00,10,18,18,18,18,1
20140601|2013-12-10 03:30,10,18,18.02,17.99,17.99,34
20140601|2013-12-10 04:00,10,17.95,17.97,17.93,17.96,15
20140601|2013-12-10 07:00,10,18,18.05,18,18.05,7
20140601|2013-12-10 07:30,10,18.05,18.05,18,18.05,21
20140601|2013-12-10 08:00,10,18.05,18.05,18.03,18.03,38
20140601|2013-12-10 08:30,10,18,18,17.95,17.97,106
20140601|2013-12-10 09:00,10,17.95,17.99,17.95,17.97,37
20140601|2013-12-10 09:30,10,17.98,17.98,17.95,17.97,3
20140601|2013-12-10 10:00,10,18,18,17.98,17.98,97
20140601|2013-12-10 10:30,10,18,18,17.98,18,17
20140601|2013-12-10 11:00,10,18.01,18.01,17.99,18,13
20140601|2013-12-10 11:30,10,17.98,18.03,17.97,17.97,101
20140601|2013-12-10 12:00,10,17.97,17.97,17.96,17.97,34
20140601|2013-12-10 12:30,10,18,18,18,18,11
20140601|2013-12-10 13:00,10,18,18.05,18,18.05,25
20140601|2013-12-10 13:30,10,18,18.04,18,18.02,28
20140601|2013-12-10 14:00,10,18.02,18.05,18,18.02,45
20140601|2013-12-10 14:30,10,18.05,18.1,18.05,18.1,153
20140601|2013-12-10 15:00,10,18.05,18.05,18,18,204
20140601|2013-12-11 03:30,11,18,18,18,18,1
20140601|2013-12-11 05:30,11,18,18,18,18,1
20140601|2013-12-11 06:30,11,17.95,17.95,17.95,17.95,6
20140601|2013-12-11 07:00,11,17.95,17.95,17.95,17.95,25
20140601|2013-12-11 08:30,11,17.93,18,17.9,17.96,309
20140601|2013-12-11 09:00,11,18,18.15,18,18.15,274
20140601|2013-12-11 09:30,11,18.17,18.22,18.15,18.15,320
20140601|2013-12-11 10:00,11,18.13,18.28,18.13,18.25,220
20140601|2013-12-11 10:30,11,18.25,18.25,18.2,18.2,15
20140601|2013-12-11 11:00,11,18.2,18.25,18.19,18.25,36
20140601|2013-12-11 11:30,11,18.2,18.22,18.15,18.17,36
20140601|2013-12-11 12:00,11,18.15,18.2,18.15,18.2,33
20140601|2013-12-11 12:30,11,18.15,18.17,18.1,18.1,219
20140601|2013-12-11 13:00,11,18.12,18.15,18.1,18.15,258
20140601|2013-12-11 13:30,11,18.13,18.18,18.1,18.18,370
20140601|2013-12-11 14:00,11,18.18,18.25,18.18,18.25,75
20140601|2013-12-11 14:30,11,18.24,18.43,18.24,18.38,328
20140601|2013-12-11 15:00,11,18.4,18.5,18.37,18.45,800
20140601|2013-12-11 15:30,12,18.4,18.45,18.35,18.41,58
20140601|2013-12-12 02:00,12,18.4,18.4,18.4,18.4,4
20140601|2013-12-12 03:00,12,18.35,18.35,18.3,18.3,8
20140601|2013-12-12 04:30,12,18.35,18.35,18.32,18.32,8
20140601|2013-12-12 05:00,12,18.35,18.35,18.33,18.33,10
20140601|2013-12-12 06:00,12,18.4,18.4,18.38,18.38,25
20140601|2013-12-12 06:30,12,18.4,18.4,18.35,18.35,20
20140601|2013-12-12 07:00,12,18.35,18.4,18.3,18.37,55
20140601|2013-12-12 07:30,12,18.4,18.4,18.2,18.2,202
20140601|2013-12-12 08:00,12,18.2,18.35,18.19,18.35,46
20140601|2013-12-12 08:30,12,18.35,18.52,18.32,18.48,270
20140601|2013-12-12 09:00,12,18.48,18.5,18.38,18.38,322
20140601|2013-12-12 09:30,12,18.38,18.38,18.15,18.22,499
20140601|2013-12-12 10:00,12,18.22,18.34,18.14,18.32,292
20140601|2013-12-12 10:30,12,18.32,18.37,18.26,18.31,207
20140601|2013-12-12 11:00,12,18.32,18.52,18.25,18.46,471
20140601|2013-12-12 11:30,12,18.47,18.52,18.4,18.44,442
20140601|2013-12-12 12:00,12,18.4,18.43,18.35,18.43,288
20140601|2013-12-12 12:30,12,18.41,18.45,18.35,18.36,96
20140601|2013-12-12 13:00,12,18.35,18.39,18.3,18.3,146
20140601|2013-12-12 13:30,12,18.34,18.35,18.29,18.3,124
20140601|2013-12-12 14:00,12,18.3,18.36,18.3,18.3,83
20140601|2013-12-12 14:30,12,18.3,18.45,18.3,18.42,173
20140601|2013-12-12 15:00,12,18.45,18.55,18.4,18.55,330
20140601|2013-12-12 15:30,13,18.52,18.55,18.52,18.55,13
20140601|2013-12-12 16:00,13,18.54,18.55,18.54,18.55,12
20140601|2013-12-13 02:00,13,18.32,18.35,18.32,18.35,2
20140601|2013-12-13 03:00,13,18.35,18.35,18.3,18.3,2
20140601|2013-12-13 04:00,13,18.2,18.32,18.2,18.32,2
20140601|2013-12-13 04:30,13,18.31,18.31,18.31,18.31,1
20140601|2013-12-13 05:30,13,18.26,18.3,18.26,18.3,6
20140601|2013-12-13 06:00,13,18.3,18.3,18.3,18.3,4
20140601|2013-12-13 06:30,13,18.3,18.37,18.3,18.37,39
20140601|2013-12-13 07:00,13,18.37,18.41,18.37,18.41,10
20140601|2013-12-13 07:30,13,18.4,18.45,18.4,18.45,9
20140601|2013-12-13 08:00,13,18.45,18.45,18.45,18.45,5
20140601|2013-12-13 08:30,13,18.4,18.45,18.35,18.43,534
20140601|2013-12-13 09:00,13,18.42,18.49,18.4,18.4,172
20140601|2013-12-13 09:30,13,18.37,18.39,18.25,18.25,373
20140601|2013-12-13 10:00,13,18.25,18.32,18.25,18.3,82
20140601|2013-12-13 10:30,13,18.35,18.4,18.25,18.3,54
20140601|2013-12-13 11:00,13,18.3,18.35,18.25,18.25,104
20140601|2013-12-13 11:30,13,18.3,18.34,18.25,18.3,21
20140601|2013-12-13 12:00,13,18.3,18.32,18.25,18.25,62
20140601|2013-12-13 12:30,13,18.25,18.3,18.25,18.3,12
20140601|2013-12-13 13:00,13,18.31,18.4,18.3,18.35,63
20140601|2013-12-13 13:30,13,18.35,18.35,18.3,18.3,87
20140601|2013-12-13 14:00,13,18.3,18.35,18.3,18.35,38
20140601|2013-12-13 14:30,13,18.3,18.39,18.3,18.39,111
20140601|2013-12-13 15:00,13,18.38,18.5,18.35,18.45,376
20140601|2013-12-16 02:30,16,18.45,18.45,18.43,18.43,12
20140601|2013-12-16 03:00,16,18.4,18.4,18.4,18.4,10
20140601|2013-12-16 03:30,16,18.35,18.36,18.35,18.35,5
20140601|2013-12-16 05:30,16,18.3,18.32,18.3,18.32,2
20140601|2013-12-16 06:00,16,18.32,18.32,18.29,18.29,2
20140601|2013-12-16 06:30,16,18.23,18.26,18.23,18.24,8
20140601|2013-12-16 07:00,16,18.2,18.28,18.19,18.28,17
20140601|2013-12-16 07:30,16,18.28,18.3,18.28,18.28,11
20140601|2013-12-16 08:00,16,18.28,18.3,18.28,18.3,12
20140601|2013-12-16 08:30,16,18.3,18.33,18.25,18.25,151
20140601|2013-12-16 09:00,16,18.26,18.33,18.24,18.28,422
20140601|2013-12-16 09:30,16,18.25,18.3,18.25,18.25,291
20140601|2013-12-16 10:00,16,18.25,18.38,18.25,18.37,1653
20140601|2013-12-16 10:30,16,18.35,18.45,18.3,18.4,407
20140601|2013-12-16 11:00,16,18.37,18.45,18.3,18.35,273
20140601|2013-12-16 11:30,16,18.3,18.37,18.3,18.3,117
20140601|2013-12-16 12:00,16,18.3,18.38,18.3,18.3,129
20140601|2013-12-16 12:30,16,18.3,18.34,18.3,18.3,29
20140601|2013-12-16 13:00,16,18.31,18.33,18.3,18.31,33
20140601|2013-12-16 13:30,16,18.3,18.34,18.3,18.3,46
20140601|2013-12-16 14:00,16,18.3,18.35,18.3,18.33,87
20140601|2013-12-16 14:30,16,18.3,18.37,18.25,18.32,169
20140601|2013-12-16 15:00,16,18.3,18.5,18.3,18.5,623
20140601|2013-12-16 15:30,17,18.49,18.52,18.49,18.52,10
20140601|2013-12-17 02:30,17,18.54,18.54,18.52,18.54,14
20140601|2013-12-17 03:00,17,18.5,18.5,18.49,18.49,2
20140601|2013-12-17 04:30,17,18.4,18.45,18.4,18.45,2
20140601|2013-12-17 06:00,17,18.43,18.47,18.37,18.4,20
20140601|2013-12-17 07:00,17,18.4,18.43,18.4,18.43,5
20140601|2013-12-17 07:30,17,18.4,18.42,18.4,18.42,15
20140601|2013-12-17 08:30,17,18.45,18.51,18.43,18.43,433
20140601|2013-12-17 09:00,17,18.45,18.49,18.4,18.49,144
20140601|2013-12-17 09:30,17,18.5,18.52,18.4,18.45,220
20140601|2013-12-17 10:00,17,18.5,18.54,18.45,18.5,315
20140601|2013-12-17 10:30,17,18.5,18.51,18.45,18.45,175
20140601|2013-12-17 11:00,17,18.45,18.53,18.45,18.45,469
20140601|2013-12-17 11:30,17,18.4,18.45,18.35,18.35,276
20140601|2013-12-17 12:00,17,18.45,18.45,18.4,18.43,14
20140601|2013-12-17 12:30,17,18.4,18.4,18.4,18.4,24
20140601|2013-12-17 13:00,17,18.37,18.38,18.23,18.23,212
20140601|2013-12-17 13:30,17,18.25,18.3,18.22,18.28,90
20140601|2013-12-17 14:00,17,18.28,18.3,18.23,18.24,170
20140601|2013-12-17 14:30,17,18.25,18.3,18.23,18.3,104
20140601|2013-12-17 15:00,17,18.28,18.4,18.28,18.35,890
20140601|2013-12-17 15:30,18,18.35,18.35,18.35,18.35,3
20140601|2013-12-17 16:00,18,18.32,18.35,18.32,18.35,25
20140601|2013-12-18 02:00,18,18.35,18.35,18.29,18.31,15
20140601|2013-12-18 02:30,18,18.3,18.3,18.25,18.25,7
20140601|2013-12-18 03:00,18,18.2,18.2,18.2,18.2,16
20140601|2013-12-18 04:00,18,18.13,18.17,18.1,18.13,34
20140601|2013-12-18 04:30,18,18.06,18.06,18.06,18.06,1
20140601|2013-12-18 05:30,18,18.1,18.11,18.1,18.11,2
20140601|2013-12-18 06:00,18,18.15,18.15,18.15,18.15,18
20140601|2013-12-18 06:30,18,18.15,18.22,18.15,18.2,85
20140601|2013-12-18 07:00,18,18.22,18.22,18.22,18.22,9
20140601|2013-12-18 07:30,18,18.2,18.2,18.2,18.2,12
20140601|2013-12-18 08:00,18,18.2,18.22,18.16,18.22,93
20140601|2013-12-18 08:30,18,18.2,18.25,17.95,18.09,738
20140601|2013-12-18 09:00,18,18.09,18.1,18,18.05,260
20140601|2013-12-18 09:30,18,18.05,18.12,18,18.05,194
20140601|2013-12-18 10:00,18,18.05,18.09,18,18.05,156
20140601|2013-12-18 10:30,18,18,18.13,18,18.1,593
20140601|2013-12-18 11:00,18,18.1,18.15,18.1,18.13,748
20140601|2013-12-18 11:30,18,18.12,18.13,18.1,18.1,110
20140601|2013-12-18 12:00,18,18.15,18.23,18.1,18.18,593
20140601|2013-12-18 12:30,18,18.18,18.19,18.07,18.07,258
20140601|2013-12-18 13:00,18,18.08,18.19,17.65,17.85,1026
20140601|2013-12-18 13:30,18,17.85,17.86,17.73,17.8,292
20140601|2013-12-18 14:00,18,17.85,17.88,17.72,17.83,521
20140601|2013-12-18 14:30,18,17.8,17.87,17.7,17.7,370
20140601|2013-12-18 15:00,18,17.75,17.85,17.65,17.8,602
20140601|2013-12-18 15:30,19,17.75,17.75,17.68,17.73,290
20140601|2013-12-18 16:00,19,17.74,17.74,17.7,17.7,9
20140601|2013-12-19 02:30,19,17.75,17.75,17.7,17.71,30
20140601|2013-12-19 03:00,19,17.75,17.75,17.73,17.73,13
20140601|2013-12-19 03:30,19,17.76,17.76,17.73,17.73,18
20140601|2013-12-19 06:30,19,17.75,17.75,17.75,17.75,4
20140601|2013-12-19 07:00,19,17.72,17.73,17.72,17.72,7
20140601|2013-12-19 07:30,19,17.71,17.75,17.7,17.75,127
20140601|2013-12-19 08:00,19,17.7,17.73,17.7,17.73,19
20140601|2013-12-19 08:30,19,17.7,17.82,17.67,17.78,311
20140601|2013-12-19 09:00,19,17.78,17.85,17.75,17.8,225
20140601|2013-12-19 09:30,19,17.8,17.84,17.8,17.8,93
20140601|2013-12-19 10:00,19,17.85,17.85,17.82,17.85,71
20140601|2013-12-19 10:30,19,17.83,17.9,17.83,17.87,197
20140601|2013-12-19 11:00,19,17.9,18,17.88,17.95,238
20140601|2013-12-19 11:30,19,17.95,18.05,17.93,18.05,343
20140601|2013-12-19 12:00,19,18.01,18.05,17.9,17.95,270
20140601|2013-12-19 12:30,19,17.93,17.95,17.93,17.95,54
20140601|2013-12-19 13:00,19,17.95,18,17.95,18,52
20140601|2013-12-19 13:30,19,18,18,17.95,17.95,31
20140601|2013-12-19 14:00,19,17.93,17.95,17.93,17.93,55
20140601|2013-12-19 14:30,19,17.95,18,17.93,18,171
20140601|2013-12-19 15:00,19,18,18,17.9,18,437
20140601|2013-12-19 15:30,20,17.97,18,17.9,17.9,151
20140601|2013-12-19 16:00,20,17.94,17.94,17.9,17.9,14
20140601|2013-12-20 03:30,20,17.86,17.88,17.8,17.8,44
20140601|2013-12-20 06:00,20,17.9,17.9,17.88,17.9,13
20140601|2013-12-20 06:30,20,17.87,17.9,17.87,17.9,2
20140601|2013-12-20 07:00,20,17.9,17.9,17.9,17.9,5
20140601|2013-12-20 07:30,20,17.86,17.9,17.86,17.9,106
20140601|2013-12-20 08:00,20,17.9,17.9,17.9,17.9,11
20140601|2013-12-20 08:30,20,17.9,17.9,17.85,17.9,112
20140601|2013-12-20 09:00,20,17.9,17.98,17.85,17.95,298
20140601|2013-12-20 09:30,20,17.95,17.99,17.88,17.97,409
20140601|2013-12-20 10:00,20,17.97,18.01,17.95,18.01,151
20140601|2013-12-20 10:30,20,18,18,17.98,18,58
20140601|2013-12-20 11:00,20,18.03,18.03,17.98,18,28
20140601|2013-12-20 11:30,20,18.03,18.03,17.95,17.97,44
20140601|2013-12-20 12:00,20,17.98,17.98,17.97,17.97,9
20140601|2013-12-20 12:30,20,17.95,18,17.88,17.9,305
20140601|2013-12-20 13:00,20,17.93,17.93,17.87,17.87,67
20140601|2013-12-20 13:30,20,17.88,17.9,17.88,17.88,46
20140601|2013-12-20 14:00,20,17.88,17.9,17.85,17.87,49
20140601|2013-12-20 14:30,20,17.87,17.95,17.85,17.9,907
20140601|2013-12-20 15:00,20,17.93,17.95,17.85,17.85,331
20140601|2013-12-23 02:00,23,17.85,17.85,17.85,17.85,26
20140601|2013-12-23 06:30,23,17.84,17.84,17.83,17.83,29
20140601|2013-12-23 07:00,23,17.8,17.8,17.75,17.77,151
20140601|2013-12-23 07:30,23,17.8,17.8,17.8,17.8,4
20140601|2013-12-23 08:30,23,17.82,17.82,17.75,17.75,74
20140601|2013-12-23 09:00,23,17.8,17.85,17.8,17.8,310
20140601|2013-12-23 09:30,23,17.8,17.8,17.8,17.8,66
20140601|2013-12-23 10:00,23,17.83,17.84,17.75,17.8,114
20140601|2013-12-23 10:30,23,17.75,17.78,17.74,17.78,79
20140601|2013-12-23 11:00,23,17.75,17.75,17.7,17.7,88
20140601|2013-12-23 11:30,23,17.75,17.8,17.73,17.8,57
20140601|2013-12-23 12:00,23,17.85,17.85,17.77,17.8,84
20140601|2013-12-23 12:30,23,17.75,17.8,17.75,17.75,20
20140601|2013-12-23 13:00,23,17.75,17.75,17.75,17.75,21
20140601|2013-12-23 13:30,23,17.75,17.8,17.74,17.8,27
20140601|2013-12-23 14:00,23,17.75,17.8,17.72,17.72,50
20140601|2013-12-23 14:30,23,17.74,17.75,17.65,17.65,219
20140601|2013-12-23 15:00,23,17.65,17.65,17.55,17.62,472
20140601|2013-12-23 15:30,24,17.55,17.55,17.55,17.55,4
20140601|2013-12-23 16:00,24,17.55,17.56,17.5,17.54,71
20140601|2013-12-24 02:30,24,17.45,17.54,17.45,17.51,74
20140601|2013-12-24 03:30,24,17.5,17.5,17.45,17.45,6
20140601|2013-12-24 04:00,24,17.49,17.49,17.48,17.48,10
20140601|2013-12-24 06:00,24,17.48,17.51,17.48,17.51,15
20140601|2013-12-24 07:00,24,17.5,17.5,17.5,17.5,3
20140601|2013-12-24 07:30,24,17.5,17.5,17.48,17.48,13
20140601|2013-12-24 08:00,24,17.48,17.48,17.48,17.48,13
20140601|2013-12-24 08:30,24,17.48,17.48,17.4,17.4,51
20140601|2013-12-24 09:00,24,17.4,17.4,17.3,17.3,374
20140601|2013-12-24 09:30,24,17.33,17.38,17.3,17.35,146
20140601|2013-12-24 10:00,24,17.35,17.41,17.35,17.4,22
20140601|2013-12-24 10:30,24,17.41,17.43,17.35,17.35,47
20140601|2013-12-24 11:00,24,17.4,17.4,17.3,17.3,95
20140601|2013-12-24 11:30,24,17.33,17.35,17.3,17.33,34
20140601|2013-12-24 12:00,24,17.33,17.38,17.18,17.2,1000
20140601|2013-12-26 02:00,26,17.23,17.23,17.23,17.23,4
20140601|2013-12-26 05:00,26,17.45,17.45,17.4,17.45,6
20140601|2013-12-26 05:30,26,17.1,17.1,17.1,17.1,2
20140601|2013-12-26 07:00,26,17.15,17.15,17.05,17.09,200
20140601|2013-12-26 07:30,26,17.09,17.14,17.05,17.08,193
20140601|2013-12-26 08:00,26,17.08,17.08,17.02,17.05,41
20140601|2013-12-26 08:30,26,17.1,17.16,17.08,17.15,44
20140601|2013-12-26 09:00,26,17.15,17.2,17.12,17.2,51
20140601|2013-12-26 09:30,26,17.2,17.22,17.18,17.2,56
20140601|2013-12-26 10:00,26,17.15,17.2,17.15,17.2,15
20140601|2013-12-26 10:30,26,17.2,17.21,17.2,17.21,52
20140601|2013-12-26 11:00,26,17.2,17.28,17.2,17.28,64
20140601|2013-12-26 11:30,26,17.25,17.4,17.24,17.4,256
20140601|2013-12-26 12:00,26,17.4,17.4,17.35,17.35,73
20140601|2013-12-26 12:30,26,17.35,17.38,17.3,17.34,87
20140601|2013-12-26 13:00,26,17.35,17.35,17.3,17.33,216
20140601|2013-12-26 13:30,26,17.35,17.38,17.3,17.33,246
20140601|2013-12-26 14:00,26,17.35,17.35,17.3,17.3,6
20140601|2013-12-26 14:30,26,17.35,17.35,17.22,17.25,910
20140601|2013-12-26 15:00,26,17.2,17.25,17.15,17.15,542
20140601|2013-12-26 15:30,27,17.15,17.15,17.05,17.15,55
20140601|2013-12-26 16:00,27,17.1,17.1,17.09,17.1,25
20140601|2013-12-27 05:30,27,17.2,17.2,17.2,17.2,3
20140601|2013-12-27 07:00,27,17.2,17.2,17.2,17.2,8
20140601|2013-12-27 07:30,27,17.2,17.2,17.2,17.2,3
20140601|2013-12-27 08:00,27,17.15,17.15,17.13,17.15,16
20140601|2013-12-27 08:30,27,17.2,17.25,17.1,17.2,68
20140601|2013-12-27 09:00,27,17.23,17.25,17.15,17.25,180
20140601|2013-12-27 09:30,27,17.25,17.3,17.2,17.25,258
20140601|2013-12-27 10:00,27,17.3,17.3,17.2,17.21,208
20140601|2013-12-27 10:30,27,17.18,17.25,17.15,17.25,53
20140601|2013-12-27 11:00,27,17.15,17.25,17.15,17.2,81
20140601|2013-12-27 11:30,27,17.15,17.3,17.15,17.25,89
20140601|2013-12-27 12:00,27,17.25,17.3,17.2,17.25,89
20140601|2013-12-27 12:30,27,17.3,17.31,17.25,17.25,92
20140601|2013-12-27 13:00,27,17.25,17.3,17.2,17.2,603
20140601|2013-12-27 13:30,27,17.25,17.25,17.15,17.25,76
20140601|2013-12-27 14:00,27,17.24,17.25,17.2,17.25,94
20140601|2013-12-27 14:30,27,17.25,17.25,17.19,17.23,177
20140601|2013-12-27 15:00,27,17.22,17.25,17.2,17.25,158
20140601|2013-12-30 06:30,30,17.25,17.25,17.25,17.25,8
20140601|2013-12-30 07:00,30,17.22,17.22,17.22,17.22,1
20140601|2013-12-30 07:30,30,17.2,17.25,17.2,17.25,40
20140601|2013-12-30 08:00,30,17.25,17.3,17.21,17.21,132
20140601|2013-12-30 08:30,30,17.25,17.3,17.17,17.25,125
20140601|2013-12-30 09:00,30,17.27,17.32,17.25,17.3,234
20140601|2013-12-30 09:30,30,17.3,17.35,17.25,17.35,93
20140601|2013-12-30 10:00,30,17.3,17.3,17.25,17.25,71
20140601|2013-12-30 10:30,30,17.25,17.34,17.25,17.3,82
20140601|2013-12-30 11:00,30,17.3,17.34,17.25,17.3,212
20140601|2013-12-30 11:30,30,17.3,17.33,17.25,17.25,136
20140601|2013-12-30 12:00,30,17.25,17.4,17.25,17.35,166
20140601|2013-12-30 12:30,30,17.35,17.45,17.35,17.4,194
20140601|2013-12-30 13:00,30,17.4,17.42,17.35,17.4,105
20140601|2013-12-30 13:30,30,17.4,17.4,17.35,17.35,113
20140601|2013-12-30 14:00,30,17.35,17.4,17.35,17.35,54
20140601|2013-12-30 14:30,30,17.4,17.41,17.35,17.4,98
20140601|2013-12-30 15:00,30,17.35,17.4,17.35,17.4,323
20140601|2013-12-30 15:30,31,17.3,17.35,17.3,17.35,14
20140601|2013-12-30 16:00,31,17.37,17.37,17.35,17.35,10
20140601|2013-12-31 02:00,31,17.33,17.33,17.33,17.33,4
20140601|2013-12-31 02:30,31,17.33,17.33,17.33,17.33,8
20140601|2013-12-31 03:30,31,17.33,17.33,17.33,17.33,3
20140601|2013-12-31 07:00,31,17.3,17.3,17.25,17.25,18
20140601|2013-12-31 07:30,31,17.3,17.3,17.3,17.3,5
20140601|2013-12-31 08:00,31,17.32,17.35,17.3,17.32,12
20140601|2013-12-31 08:30,31,17.3,17.4,17.3,17.3,161
20140601|2013-12-31 09:00,31,17.25,17.32,17.2,17.3,462
20140601|2013-12-31 09:30,31,17.25,17.32,17.25,17.3,90
20140601|2013-12-31 10:00,31,17.25,17.25,17.2,17.2,83
20140601|2013-12-31 10:30,31,17.2,17.26,17.2,17.24,110
20140601|2013-12-31 11:00,31,17.25,17.27,17.2,17.2,75
20140601|2013-12-31 11:30,31,17.24,17.3,17.2,17.25,117
20140601|2013-12-31 12:00,31,17.29,17.34,17.25,17.3,282
20140601|2013-12-31 12:30,31,17.3,17.34,17.29,17.34,141
20140601|2013-12-31 13:00,31,17.3,17.34,17.25,17.3,137
20140601|2013-12-31 13:30,31,17.34,17.35,17.25,17.25,152
20140601|2013-12-31 14:00,31,17.28,17.29,17.25,17.25,136
20140601|2013-12-31 14:30,31,17.25,17.25,17.15,17.19,312
20140601|2013-12-31 15:00,31,17.15,17.23,17.1,17.2,1022
20140601|2014-01-02 03:30,2,17.22,17.22,17.22,17.22,1
20140601|2014-01-02 04:00,2,17.2,17.23,17.15,17.23,43
20140601|2014-01-02 04:30,2,17.3,17.3,17.3,17.3,1
20140601|2014-01-02 06:00,2,17.2,17.21,17.19,17.19,23
20140601|2014-01-02 07:00,2,17.22,17.25,17.22,17.25,74
20140601|2014-01-02 07:30,2,17.3,17.3,17.2,17.25,99
20140601|2014-01-02 08:00,2,17.25,17.25,17.24,17.25,16
20140601|2014-01-02 08:30,2,17.3,17.32,17.17,17.18,401
20140601|2014-01-02 09:00,2,17.15,17.3,17.15,17.25,159
20140601|2014-01-02 09:30,2,17.25,17.3,17.2,17.2,528
20140601|2014-01-02 10:00,2,17.21,17.25,17.2,17.2,197
20140601|2014-01-02 10:30,2,17.2,17.35,17.2,17.3,324
20140601|2014-01-02 11:00,2,17.3,17.34,17.3,17.32,126
20140601|2014-01-02 11:30,2,17.32,17.34,17.25,17.3,195
20140601|2014-01-02 12:00,2,17.3,17.3,17.25,17.25,69
20140601|2014-01-02 12:30,2,17.3,17.3,17.2,17.2,168
20140601|2014-01-02 13:00,2,17.2,17.25,17.15,17.24,251
20140601|2014-01-02 13:30,2,17.2,17.25,17.2,17.2,95
20140601|2014-01-02 14:00,2,17.25,17.3,17.25,17.29,120
20140601|2014-01-02 14:30,2,17.29,17.38,17.26,17.38,460
20140601|2014-01-02 15:00,2,17.37,17.45,17.35,17.4,306
20140601|2014-01-03 02:30,3,17.4,17.4,17.4,17.4,2
20140601|2014-01-03 04:00,3,17.34,17.34,17.34,17.34,15
20140601|2014-01-03 04:30,3,17.35,17.35,17.35,17.35,4
20140601|2014-01-03 06:00,3,17.35,17.4,17.35,17.4,9
20140601|2014-01-03 06:30,3,17.35,17.35,17.35,17.35,4
20140601|2014-01-03 07:30,3,17.35,17.37,17.35,17.37,6
20140601|2014-01-03 08:00,3,17.38,17.38,17.38,17.38,1
20140601|2014-01-03 08:30,3,17.35,17.4,17.3,17.35,213
20140601|2014-01-03 09:00,3,17.3,17.4,17.3,17.37,137
20140601|2014-01-03 09:30,3,17.39,17.39,17.3,17.35,157
20140601|2014-01-03 10:00,3,17.35,17.4,17.33,17.37,124
20140601|2014-01-03 10:30,3,17.37,17.4,17.37,17.4,131
20140601|2014-01-03 11:00,3,17.44,17.44,17.42,17.42,22
20140601|2014-01-03 11:30,3,17.44,17.44,17.42,17.42,33
20140601|2014-01-03 12:00,3,17.43,17.45,17.42,17.44,21
20140601|2014-01-03 12:30,3,17.45,17.46,17.4,17.4,92
20140601|2014-01-03 13:00,3,17.4,17.4,17.4,17.4,55
20140601|2014-01-03 13:30,3,17.37,17.37,17.35,17.35,38
20140601|2014-01-03 14:00,3,17.4,17.4,17.27,17.3,406
20140601|2014-01-03 14:30,3,17.28,17.4,17.23,17.35,456
20140601|2014-01-03 15:00,3,17.37,17.4,17.35,17.35,366
20140601|2014-01-06 03:00,6,17.15,17.17,17.15,17.15,63
20140601|2014-01-06 03:30,6,17.1,17.1,17.05,17.05,19
20140601|2014-01-06 04:00,6,17,17,17,17,29
20140601|2014-01-06 04:30,6,16.95,17,16.94,16.95,87
20140601|2014-01-06 05:00,6,16.95,16.95,16.9,16.93,130
20140601|2014-01-06 06:00,6,16.95,16.97,16.9,16.95,16
20140601|2014-01-06 06:30,6,17.05,17.06,17.02,17.02,27
20140601|2014-01-06 07:00,6,17.08,17.1,17.05,17.1,55
20140601|2014-01-06 07:30,6,17.08,17.08,17.06,17.07,73
20140601|2014-01-06 08:00,6,17.05,17.05,17.05,17.05,28
20140601|2014-01-06 08:30,6,17,17.19,17,17.12,474
20140601|2014-01-06 09:00,6,17.1,17.17,17.1,17.12,196
20140601|2014-01-06 09:30,6,17.1,17.15,17.1,17.15,168
20140601|2014-01-06 10:00,6,17.15,17.24,17.15,17.2,305
20140601|2014-01-06 10:30,6,17.2,17.22,17.1,17.12,218
20140601|2014-01-06 11:00,6,17.1,17.1,17.05,17.05,69
20140601|2014-01-06 11:30,6,17.09,17.12,17.05,17.05,103
20140601|2014-01-06 12:00,6,17.05,17.1,17.05,17.05,42
20140601|2014-01-06 12:30,6,17.05,17.09,16.95,17,726
20140601|2014-01-06 13:00,6,16.95,17.04,16.95,17,110
20140601|2014-01-06 13:30,6,17,17.05,17,17,82
20140601|2014-01-06 14:00,6,17,17.09,17,17.05,115
20140601|2014-01-06 14:30,6,17.05,17.15,17.05,17.15,194
20140601|2014-01-06 15:00,6,17.15,17.17,17.1,17.1,364
20140601|2014-01-06 15:30,7,17.06,17.09,17.06,17.09,2
20140601|2014-01-06 16:00,7,17.05,17.05,17.05,17.05,1
20140601|2014-01-07 04:00,7,17.02,17.04,17,17,44
20140601|2014-01-07 05:30,7,17.01,17.01,17.01,17.01,2
20140601|2014-01-07 06:00,7,17.02,17.02,17,17.01,4
20140601|2014-01-07 07:30,7,16.98,17.02,16.95,16.95,53
20140601|2014-01-07 08:00,7,17.02,17.02,16.95,16.99,10
20140601|2014-01-07 08:30,7,17.02,17.07,16.97,17,880
20140601|2014-01-07 09:00,7,17,17,16.95,17,104
20140601|2014-01-07 09:30,7,16.95,16.98,16.85,16.88,815
20140601|2014-01-07 10:00,7,16.85,16.9,16.85,16.9,90
20140601|2014-01-07 10:30,7,16.9,16.9,16.85,16.9,125
20140601|2014-01-07 11:00,7,16.9,16.9,16.85,16.85,59
20140601|2014-01-07 11:30,7,16.9,16.9,16.85,16.9,62
20140601|2014-01-07 12:00,7,16.85,16.9,16.85,16.9,102
20140601|2014-01-07 12:30,7,16.9,16.95,16.9,16.95,78
20140601|2014-01-07 13:00,7,16.92,16.95,16.87,16.87,135
20140601|2014-01-07 13:30,7,16.9,16.9,16.87,16.9,35
20140601|2014-01-07 14:00,7,16.89,16.9,16.87,16.9,52
20140601|2014-01-07 14:30,7,16.9,16.95,16.82,16.85,307
20140601|2014-01-07 15:00,7,16.85,16.9,16.82,16.85,396
20140601|2014-01-07 15:30,8,16.8,16.81,16.77,16.79,33
20140601|2014-01-07 16:00,8,16.81,16.81,16.81,16.81,9
20140601|2014-01-08 02:00,8,16.83,16.83,16.81,16.83,12
20140601|2014-01-08 04:00,8,16.9,16.9,16.9,16.9,6
20140601|2014-01-08 07:00,8,16.88,16.91,16.88,16.91,4
20140601|2014-01-08 07:30,8,16.92,16.92,16.88,16.9,82
20140601|2014-01-08 08:00,8,16.88,16.88,16.85,16.88,12
20140601|2014-01-08 08:30,8,16.9,16.91,16.83,16.85,1006
20140601|2014-01-08 09:00,8,16.86,16.87,16.79,16.82,448
20140601|2014-01-08 09:30,8,16.8,16.85,16.74,16.8,475
20140601|2014-01-08 10:00,8,16.85,16.88,16.75,16.88,313
20140601|2014-01-08 10:30,8,16.85,16.87,16.8,16.8,54
20140601|2014-01-08 11:00,8,16.8,16.83,16.75,16.75,86
20140601|2014-01-08 11:30,8,16.75,16.85,16.75,16.82,194
20140601|2014-01-08 12:00,8,16.85,16.85,16.8,16.8,60
20140601|2014-01-08 12:30,8,16.85,16.85,16.8,16.83,61
20140601|2014-01-08 13:00,8,16.8,16.9,16.8,16.85,257
20140601|2014-01-08 13:30,8,16.85,16.87,16.8,16.8,20
20140601|2014-01-08 14:00,8,16.8,16.88,16.8,16.88,140
20140601|2014-01-08 14:30,8,16.87,16.9,16.8,16.85,533
20140601|2014-01-08 15:00,8,16.85,16.85,16.79,16.8,292
20140601|2014-01-08 15:30,9,16.75,16.8,16.75,16.8,24
20140601|2014-01-09 03:00,9,16.82,16.82,16.82,16.82,4
20140601|2014-01-09 03:30,9,16.82,16.82,16.78,16.78,10
20140601|2014-01-09 04:00,9,16.78,16.79,16.77,16.77,18
20140601|2014-01-09 06:30,9,16.72,16.72,16.72,16.72,2
20140601|2014-01-09 07:00,9,16.75,16.76,16.75,16.75,18
20140601|2014-01-09 07:30,9,16.75,16.75,16.72,16.72,34
20140601|2014-01-09 08:00,9,16.75,16.75,16.75,16.75,3
20140601|2014-01-09 08:30,9,16.75,16.8,16.75,16.78,127
20140601|2014-01-09 09:00,9,16.8,16.85,16.77,16.82,160
20140601|2014-01-09 09:30,9,16.82,16.85,16.79,16.8,195
20140601|2014-01-09 10:00,9,16.85,16.9,16.8,16.85,457
20140601|2014-01-09 10:30,9,16.85,16.85,16.8,16.84,212
20140601|2014-01-09 11:00,9,16.85,16.85,16.82,16.85,368
20140601|2014-01-09 11:30,9,16.82,16.9,16.79,16.82,410
20140601|2014-01-09 12:00,9,16.85,16.85,16.83,16.85,37
20140601|2014-01-09 12:30,9,16.85,16.85,16.82,16.85,118
20140601|2014-01-09 13:00,9,16.84,16.9,16.84,16.9,155
20140601|2014-01-09 13:30,9,16.9,16.9,16.85,16.87,61
20140601|2014-01-09 14:00,9,16.9,16.9,16.87,16.87,171
20140601|2014-01-09 14:30,9,16.88,17,16.85,17,408
20140601|2014-01-09 15:00,9,16.95,17,16.9,16.95,768
20140601|2014-01-09 15:30,10,16.93,16.97,16.93,16.94,40
20140601|2014-01-09 16:00,10,16.96,16.96,16.96,16.96,6
20140601|2014-01-10 02:00,10,16.96,16.96,16.91,16.91,7
20140601|2014-01-10 03:30,10,16.85,16.9,16.82,16.84,12
20140601|2014-01-10 06:30,10,16.81,16.81,16.8,16.8,7
20140601|2014-01-10 07:00,10,16.85,16.85,16.78,16.81,40
20140601|2014-01-10 07:30,10,16.85,16.91,16.8,16.82,166
20140601|2014-01-10 08:00,10,16.83,16.84,16.81,16.82,9
20140601|2014-01-10 08:30,10,16.85,16.9,16.82,16.9,179
20140601|2014-01-10 09:00,10,16.9,17,16.87,16.93,293
20140601|2014-01-10 09:30,10,16.92,16.95,16.9,16.9,217
20140601|2014-01-10 10:00,10,16.95,16.95,16.85,16.85,161
20140601|2014-01-10 10:30,10,16.9,16.95,16.85,16.9,157
20140601|2014-01-10 11:00,10,16.9,16.9,16.8,16.8,124
20140601|2014-01-10 11:30,10,16.84,16.9,16.8,16.9,101
20140601|2014-01-10 12:00,10,16.85,16.9,16.8,16.8,82
20140601|2014-01-10 12:30,10,16.8,16.85,16.75,16.85,348
20140601|2014-01-10 13:00,10,16.85,16.85,16.8,16.85,38
20140601|2014-01-10 13:30,10,16.85,16.85,16.8,16.85,61
20140601|2014-01-10 14:00,10,16.83,16.85,16.75,16.79,228
20140601|2014-01-10 14:30,10,16.79,16.85,16.75,16.85,433
20140601|2014-01-10 15:00,10,16.8,16.85,16.75,16.8,870
20140601|2014-01-13 02:00,13,16.9,16.9,16.8,16.8,2
20140601|2014-01-13 05:30,13,16.78,16.8,16.77,16.78,62
20140601|2014-01-13 06:00,13,16.8,16.8,16.78,16.8,31
20140601|2014-01-13 06:30,13,16.8,16.8,16.8,16.8,2
20140601|2014-01-13 07:00,13,16.81,16.81,16.8,16.8,16
20140601|2014-01-13 07:30,13,16.8,16.8,16.8,16.8,2
20140601|2014-01-13 08:00,13,16.77,16.82,16.77,16.82,42
20140601|2014-01-13 08:30,13,16.85,16.9,16.75,16.87,460
20140601|2014-01-13 09:00,13,16.85,16.9,16.83,16.85,246
20140601|2014-01-13 09:30,13,16.85,16.9,16.85,16.85,169
20140601|2014-01-13 10:00,13,16.9,16.9,16.85,16.88,189
20140601|2014-01-13 10:30,13,16.9,16.95,16.87,16.89,340
20140601|2014-01-13 11:00,13,16.89,16.95,16.85,16.9,422
20140601|2014-01-13 11:30,13,16.94,17,16.9,16.98,885
20140601|2014-01-13 12:00,13,17,17.05,16.97,17.03,483
20140601|2014-01-13 12:30,13,17.03,17.05,17,17,280
20140601|2014-01-13 13:00,13,17,17.05,16.99,17,110
20140601|2014-01-13 13:30,13,17.05,17.15,17.03,17.15,360
20140601|2014-01-13 14:00,13,17.15,17.3,17.1,17.3,1168
20140601|2014-01-13 14:30,13,17.25,17.35,17.2,17.25,447
20140601|2014-01-13 15:00,13,17.2,17.25,17.05,17.05,788
20140601|2014-01-13 15:30,14,17.1,17.1,17.1,17.1,9
20140601|2014-01-13 16:00,14,17.06,17.06,17.05,17.05,41
20140601|2014-01-14 02:00,14,17.06,17.06,17.05,17.05,7
20140601|2014-01-14 02:30,14,17.05,17.05,17.05,17.05,32
20140601|2014-01-14 03:00,14,17.05,17.05,17.04,17.04,9
20140601|2014-01-14 05:30,14,17.05,17.05,17.05,17.05,3
20140601|2014-01-14 06:00,14,17.05,17.05,17.05,17.05,64
20140601|2014-01-14 06:30,14,17.05,17.05,17.05,17.05,2
20140601|2014-01-14 07:00,14,17.05,17.07,17.05,17.05,5
20140601|2014-01-14 08:00,14,17.03,17.04,17.03,17.04,8
20140601|2014-01-14 08:30,14,17,17.1,16.99,17.07,256
20140601|2014-01-14 09:00,14,17.06,17.1,17,17.05,664
20140601|2014-01-14 09:30,14,17.03,17.05,16.95,16.99,387
20140601|2014-01-14 10:00,14,16.99,17,16.95,16.95,173
20140601|2014-01-14 10:30,14,17,17.05,16.95,17.01,205
20140601|2014-01-14 11:00,14,17,17.05,16.95,16.95,66
20140601|2014-01-14 11:30,14,17,17.05,16.95,17.05,72
20140601|2014-01-14 12:00,14,17.05,17.05,17,17.05,60
20140601|2014-01-14 12:30,14,17,17.05,17,17,85
20140601|2014-01-14 13:00,14,17.05,17.05,16.95,17,337
20140601|2014-01-14 13:30,14,17,17,16.95,16.95,55
20140601|2014-01-14 14:00,14,16.95,17,16.93,16.93,352
20140601|2014-01-14 14:30,14,16.93,16.95,16.9,16.93,269
20140601|2014-01-14 15:00,14,16.93,16.95,16.9,16.95,973
20140601|2014-01-14 15:30,15,16.97,16.97,16.97,16.97,5
20140601|2014-01-15 02:00,15,16.9,16.9,16.9,16.9,6
20140601|2014-01-15 02:30,15,16.9,16.9,16.89,16.9,6
20140601|2014-01-15 05:00,15,16.9,16.9,16.9,16.9,2
20140601|2014-01-15 07:00,15,16.9,16.95,16.9,16.93,28
20140601|2014-01-15 08:00,15,16.92,16.94,16.92,16.93,105
20140601|2014-01-15 08:30,15,16.93,16.97,16.9,16.97,355
20140601|2014-01-15 09:00,15,16.95,16.97,16.92,16.95,146
20140601|2014-01-15 09:30,15,16.95,17,16.95,16.98,260
20140601|2014-01-15 10:00,15,16.99,17.05,16.95,17.02,121
20140601|2014-01-15 10:30,15,17.03,17.15,17,17.15,401
20140601|2014-01-15 11:00,15,17.12,17.15,17.05,17.07,244
20140601|2014-01-15 11:30,15,17.1,17.1,17.06,17.1,92
20140601|2014-01-15 12:00,15,17.1,17.15,17.05,17.15,45
20140601|2014-01-15 12:30,15,17.15,17.2,17.1,17.17,247
20140601|2014-01-15 13:00,15,17.17,17.2,17.1,17.15,534
20140601|2014-01-15 13:30,15,17.15,17.15,17.1,17.15,49
20140601|2014-01-15 14:00,15,17.15,17.17,17.11,17.11,155
20140601|2014-01-15 14:30,15,17.12,17.15,17.06,17.09,876
20140601|2014-01-15 15:00,15,17.09,17.15,17.05,17.1,1087
20140601|2014-01-15 15:30,16,17.06,17.07,17.06,17.06,7
20140601|2014-01-15 16:00,16,17.08,17.08,17.08,17.08,3
20140601|2014-01-16 02:00,16,17.06,17.1,17.06,17.07,45
20140601|2014-01-16 03:00,16,17.05,17.07,17.05,17.07,5
20140601|2014-01-16 06:00,16,17.01,17.05,17.01,17.05,4
20140601|2014-01-16 06:30,16,17.07,17.09,17.05,17.05,28
20140601|2014-01-16 07:00,16,17.05,17.09,17.05,17.09,20
20140601|2014-01-16 07:30,16,17.05,17.07,17.03,17.05,58
20140601|2014-01-16 08:00,16,17.05,17.06,17.04,17.06,6
20140601|2014-01-16 08:30,16,17.05,17.08,17.01,17.03,159
20140601|2014-01-16 09:00,16,17.04,17.1,17,17.1,118
20140601|2014-01-16 09:30,16,17.09,17.2,17.07,17.15,253
20140601|2014-01-16 10:00,16,17.16,17.17,17.06,17.06,466
20140601|2014-01-16 10:30,16,17.07,17.07,16.93,16.97,463
20140601|2014-01-16 11:00,16,16.95,17,16.95,17,99
20140601|2014-01-16 11:30,16,17,17.05,17,17.05,289
20140601|2014-01-16 12:00,16,17.05,17.05,16.95,17,159
20140601|2014-01-16 12:30,16,16.99,17.09,16.98,17.08,334
20140601|2014-01-16 13:00,16,17.1,17.1,17.05,17.1,201
20140601|2014-01-16 13:30,16,17.09,17.1,17.07,17.09,83
20140601|2014-01-16 14:00,16,17.1,17.1,17.05,17.05,182
20140601|2014-01-16 14:30,16,17.1,17.1,17.05,17.05,158
20140601|2014-01-16 15:00,16,17.1,17.1,17.05,17.1,546
20140601|2014-01-16 15:30,17,17.08,17.11,17.08,17.1,31
20140601|2014-01-16 16:00,17,17.09,17.09,17.09,17.09,8
20140601|2014-01-17 03:30,17,17.07,17.07,17.07,17.07,40
20140601|2014-01-17 07:00,17,17.1,17.11,17.1,17.1,6
20140601|2014-01-17 07:30,17,17.14,17.16,17.1,17.1,47
20140601|2014-01-17 08:00,17,17.13,17.14,17.13,17.14,26
20140601|2014-01-17 08:30,17,17.1,17.16,17.02,17.12,588
20140601|2014-01-17 09:00,17,17.15,17.15,17.05,17.05,141
20140601|2014-01-17 09:30,17,17.05,17.1,17.05,17.06,84
20140601|2014-01-17 10:00,17,17.09,17.1,17.05,17.05,156
20140601|2014-01-17 10:30,17,17.1,17.1,17.05,17.05,125
20140601|2014-01-17 11:00,17,17.09,17.1,17.05,17.09,141
20140601|2014-01-17 11:30,17,17.05,17.1,17.05,17.1,190
20140601|2014-01-17 12:00,17,17.13,17.2,17.1,17.18,185
20140601|2014-01-17 12:30,17,17.15,17.2,17.15,17.16,119
20140601|2014-01-17 13:00,17,17.15,17.18,17.15,17.15,148
20140601|2014-01-17 13:30,17,17.15,17.19,17.15,17.19,113
20140601|2014-01-17 14:00,17,17.15,17.24,17.15,17.21,399
20140601|2014-01-17 14:30,17,17.21,17.25,17.15,17.2,409
20140601|2014-01-17 15:00,17,17.2,17.25,17.15,17.2,471
20140601|2014-01-20 03:00,20,17.2,17.2,17.2,17.2,2
20140601|2014-01-20 03:30,20,17.15,17.15,17.15,17.15,4
20140601|2014-01-20 05:00,20,17.1,17.1,17.1,17.1,6
20140601|2014-01-20 05:30,20,17.1,17.15,17.1,17.12,6
20140601|2014-01-20 07:00,20,17.12,17.15,17.1,17.15,9
20140601|2014-01-20 07:30,20,17.15,17.16,17.11,17.16,19
20140601|2014-01-20 08:00,20,17.15,17.17,17.15,17.17,71
20140601|2014-01-20 08:30,20,17.15,17.15,17.15,17.15,13
20140601|2014-01-20 09:00,20,17.15,17.15,17.13,17.13,82
20140601|2014-01-20 09:30,20,17.15,17.15,17.15,17.15,7
20140601|2014-01-20 10:00,20,17.15,17.17,17.05,17.05,63
20140601|2014-01-21 02:30,21,17.08,17.08,17.05,17.05,7
20140601|2014-01-21 03:30,21,17.05,17.08,17.05,17.07,37
20140601|2014-01-21 04:00,21,17.07,17.07,17.07,17.07,1
20140601|2014-01-21 06:30,21,17.08,17.12,17.07,17.09,133
20140601|2014-01-21 07:00,21,17.12,17.15,17.09,17.15,25
20140601|2014-01-21 07:30,21,17.15,17.2,17.11,17.15,81
20140601|2014-01-21 08:00,21,17.15,17.2,17.11,17.16,398
20140601|2014-01-21 08:30,21,17.17,17.2,17.12,17.12,416
20140601|2014-01-21 09:00,21,17.12,17.2,17.1,17.18,524
20140601|2014-01-21 09:30,21,17.18,17.27,17.16,17.24,853
20140601|2014-01-21 10:00,21,17.24,17.38,17.2,17.25,339
20140601|2014-01-21 10:30,21,17.28,17.3,17.25,17.28,105
20140601|2014-01-21 11:00,21,17.25,17.3,17.2,17.25,212
20140601|2014-01-21 11:30,21,17.25,17.29,17.24,17.25,157
20140601|2014-01-21 12:00,21,17.28,17.28,17.2,17.2,75
20140601|2014-01-21 12:30,21,17.22,17.23,17.15,17.19,348
20140601|2014-01-21 13:00,21,17.2,17.2,17.15,17.18,91
20140601|2014-01-21 13:30,21,17.15,17.2,17.15,17.2,56
20140601|2014-01-21 14:00,21,17.15,17.2,17.13,17.14,211
20140601|2014-01-21 14:30,21,17.13,17.15,17.1,17.1,481
20140601|2014-01-21 15:00,21,17.05,17.1,17,17.05,3370
20140601|2014-01-21 15:30,22,17.07,17.07,17.03,17.07,18
20140601|2014-01-22 02:00,22,17.1,17.1,17.01,17.01,9
20140601|2014-01-22 02:30,22,16.95,17.05,16.95,17.05,23
20140601|2014-01-22 04:30,22,17.1,17.15,17.08,17.14,9
20140601|2014-01-22 06:30,22,17.14,17.14,17.14,17.14,1
20140601|2014-01-22 07:00,22,17.14,17.14,17.1,17.1,35
20140601|2014-01-22 07:30,22,17.08,17.1,17,17,52
20140601|2014-01-22 08:00,22,17,17.01,16.9,16.92,286
20140601|2014-01-22 08:30,22,16.9,17.05,16.9,17,362
20140601|2014-01-22 09:00,22,16.95,17,16.9,16.95,604
20140601|2014-01-22 09:30,22,16.95,17.05,16.95,17.04,929
20140601|2014-01-22 10:00,22,17,17.05,17,17,268
20140601|2014-01-22 10:30,22,17,17.09,17,17,448
20140601|2014-01-22 11:00,22,17,17.05,16.95,16.95,330
20140601|2014-01-22 11:30,22,16.95,16.98,16.9,16.9,235
20140601|2014-01-22 12:00,22,16.9,16.95,16.9,16.9,137
20140601|2014-01-22 12:30,22,16.9,16.96,16.9,16.9,422
20140601|2014-01-22 13:00,22,16.9,16.93,16.9,16.9,315
20140601|2014-01-22 13:30,22,16.9,16.93,16.85,16.85,643
20140601|2014-01-22 14:00,22,16.87,16.87,16.75,16.8,1386
20140601|2014-01-22 14:30,22,16.8,16.8,16.75,16.77,550
20140601|2014-01-22 15:00,22,16.8,16.8,16.7,16.75,1819
20140601|2014-01-22 15:30,23,16.7,16.72,16.69,16.72,40
20140601|2014-01-22 16:00,23,16.7,16.73,16.7,16.73,2
20140601|2014-01-23 02:00,23,16.75,16.75,16.75,16.75,19
20140601|2014-01-23 02:30,23,16.78,16.78,16.75,16.75,46
20140601|2014-01-23 03:00,23,16.75,16.75,16.75,16.75,6
20140601|2014-01-23 04:00,23,16.8,16.8,16.8,16.8,1
20140601|2014-01-23 04:30,23,16.78,16.78,16.78,16.78,1
20140601|2014-01-23 05:00,23,16.85,16.85,16.8,16.8,6
20140601|2014-01-23 05:30,23,16.8,16.8,16.8,16.8,27
20140601|2014-01-23 06:00,23,16.85,16.85,16.83,16.83,30
20140601|2014-01-23 06:30,23,16.8,16.82,16.8,16.82,16
20140601|2014-01-23 07:00,23,16.83,16.88,16.82,16.82,155
20140601|2014-01-23 07:30,23,16.83,16.95,16.83,16.94,201
20140601|2014-01-23 08:00,23,16.95,16.98,16.92,16.95,192
20140601|2014-01-23 08:30,23,17,17.05,16.94,17.02,935
20140601|2014-01-23 09:00,23,17.02,17.04,16.95,17.04,815
20140601|2014-01-23 09:30,23,17,17.05,16.95,16.95,222
20140601|2014-01-23 10:00,23,16.99,17.04,16.95,16.99,419
20140601|2014-01-23 10:30,23,16.95,17,16.95,17,123
20140601|2014-01-23 11:00,23,16.95,17,16.95,16.99,200
20140601|2014-01-23 11:30,23,17,17,16.9,16.95,675
20140601|2014-01-23 12:00,23,16.97,17,16.9,16.98,779
20140601|2014-01-23 12:30,23,17,17.05,16.95,17,725
20140601|2014-01-23 13:00,23,17.05,17.05,16.9,16.9,871
20140601|2014-01-23 13:30,23,16.9,17,16.9,16.91,525
20140601|2014-01-23 14:00,23,16.91,16.95,16.87,16.9,356
20140601|2014-01-23 14:30,23,16.9,16.91,16.85,16.86,303
20140601|2014-01-23 15:00,23,16.86,16.9,16.78,16.9,882
20140601|2014-01-23 15:30,24,16.83,16.87,16.81,16.85,244
20140601|2014-01-23 16:00,24,16.89,16.92,16.89,16.91,34
20140601|2014-01-24 02:00,24,16.95,16.95,16.94,16.94,14
20140601|2014-01-24 02:30,24,17,17.02,17,17.02,11
20140601|2014-01-24 03:00,24,17.07,17.15,17.06,17.1,145
20140601|2014-01-24 03:30,24,17.05,17.05,17.05,17.05,1
20140601|2014-01-24 04:00,24,17.1,17.2,17.1,17.18,31
20140601|2014-01-24 04:30,24,17.2,17.25,17.2,17.21,37
20140601|2014-01-24 05:00,24,17.23,17.3,17.19,17.28,141
20140601|2014-01-24 05:30,24,17.27,17.3,17.16,17.16,40
20140601|2014-01-24 06:00,24,17.15,17.2,17.14,17.16,167
20140601|2014-01-24 06:30,24,17.16,17.16,17,17.1,220
20140601|2014-01-24 07:00,24,17.1,17.1,17.02,17.02,179
20140601|2014-01-24 07:30,24,17.02,17.1,17.02,17.08,57
20140601|2014-01-24 08:00,24,17.07,17.15,17.07,17.15,137
20140601|2014-01-24 08:30,24,17.12,17.27,17.1,17.13,842
20140601|2014-01-24 09:00,24,17.15,17.18,17.09,17.12,1501
20140601|2014-01-24 09:30,24,17.15,17.33,17.1,17.15,2095
20140601|2014-01-24 10:00,24,17.15,17.25,17.05,17.25,1366
20140601|2014-01-24 10:30,24,17.2,17.33,17.02,17.04,2425
20140601|2014-01-24 11:00,24,17.03,17.15,17,17.15,603
20140601|2014-01-24 11:30,24,17.1,17.22,17.1,17.15,1076
20140601|2014-01-24 12:00,24,17.15,17.24,17.1,17.2,839
20140601|2014-01-24 12:30,24,17.22,17.27,17.19,17.25,881
20140601|2014-01-24 13:00,24,17.27,17.43,17.27,17.38,768
20140601|2014-01-24 13:30,24,17.37,17.43,17.33,17.4,727
20140601|2014-01-24 14:00,24,17.4,17.65,17.35,17.64,1346
20140601|2014-01-24 14:30,24,17.6,17.65,17.45,17.49,1940
20140601|2014-01-24 15:00,24,17.5,17.68,17.45,17.65,1979
20140601|2014-01-27 02:00,27,17.6,17.6,17.24,17.4,121
20140601|2014-01-27 02:30,27,17.4,17.4,17.25,17.3,143
20140601|2014-01-27 03:00,27,17.25,17.32,17.2,17.3,322
20140601|2014-01-27 03:30,27,17.3,17.33,17.25,17.25,49
20140601|2014-01-27 04:00,27,17.2,17.23,17.2,17.21,73
20140601|2014-01-27 04:30,27,17.2,17.2,17.05,17.06,135
20140601|2014-01-27 05:00,27,17.06,17.09,17.05,17.09,62
20140601|2014-01-27 05:30,27,17.06,17.08,17.03,17.05,75
20140601|2014-01-27 06:00,27,17.07,17.2,17.02,17.2,169
20140601|2014-01-27 06:30,27,17.14,17.35,17.14,17.33,194
20140601|2014-01-27 07:00,27,17.35,17.4,17.3,17.3,196
20140601|2014-01-27 07:30,27,17.35,17.37,17.32,17.35,213
20140601|2014-01-27 08:00,27,17.4,17.46,17.35,17.45,295
20140601|2014-01-27 08:30,27,17.45,17.52,17.28,17.37,1031
20140601|2014-01-27 09:00,27,17.4,17.58,17.34,17.55,1059
20140601|2014-01-27 09:30,27,17.53,17.57,17.3,17.35,1323
20140601|2014-01-27 10:00,27,17.35,17.44,17.3,17.4,1020
20140601|2014-01-27 10:30,27,17.43,17.6,17.4,17.56,1582
20140601|2014-01-27 11:00,27,17.6,17.93,17.57,17.85,1324
20140601|2014-01-27 11:30,27,17.85,17.93,17.7,17.81,1202
20140601|2014-01-27 12:00,27,17.8,17.8,17.6,17.65,1639
20140601|2014-01-27 12:30,27,17.65,17.69,17.47,17.5,1184
20140601|2014-01-27 13:00,27,17.5,17.5,17.4,17.41,1114
20140601|2014-01-27 13:30,27,17.43,17.45,17.2,17.22,1121
20140601|2014-01-27 14:00,27,17.23,17.3,17.12,17.3,366
20140601|2014-01-27 14:30,27,17.28,17.4,17.2,17.4,896
20140601|2014-01-27 15:00,27,17.4,17.6,17.4,17.6,1264
20140601|2014-01-27 15:30,28,17.76,17.76,17.61,17.61,142
20140601|2014-01-27 16:00,28,17.6,17.61,17.57,17.61,117
20140601|2014-01-28 02:00,28,17.47,17.47,17.3,17.34,42
20140601|2014-01-28 02:30,28,17.34,17.4,17.2,17.2,34
20140601|2014-01-28 03:00,28,17.27,17.27,17.15,17.15,22
20140601|2014-01-28 03:30,28,17.2,17.2,17.19,17.19,12
20140601|2014-01-28 04:00,28,17.2,17.21,17.2,17.21,3
20140601|2014-01-28 05:00,28,17.25,17.25,17.24,17.24,2
20140601|2014-01-28 05:30,28,17.27,17.27,17.27,17.27,5
20140601|2014-01-28 06:00,28,17.35,17.35,17.35,17.35,1
20140601|2014-01-28 06:30,28,17.37,17.4,17.37,17.4,46
20140601|2014-01-28 07:00,28,17.44,17.44,17.31,17.33,155
20140601|2014-01-28 07:30,28,17.35,17.45,17.35,17.37,261
20140601|2014-01-28 08:00,28,17.4,17.45,17.39,17.4,194
20140601|2014-01-28 08:30,28,17.4,17.45,17.15,17.18,1110
20140601|2014-01-28 09:00,28,17.15,17.25,17.1,17.15,1065
20140601|2014-01-28 09:30,28,17.12,17.15,16.9,17.05,1355
20140601|2014-01-28 10:00,28,17.07,17.2,17,17.17,769
20140601|2014-01-28 10:30,28,17.15,17.28,17.1,17.15,595
20140601|2014-01-28 11:00,28,17.15,17.18,17,17.1,729
20140601|2014-01-28 11:30,28,17.13,17.19,17.1,17.13,361
20140601|2014-01-28 12:00,28,17.12,17.14,17,17.05,331
20140601|2014-01-28 12:30,28,17.06,17.14,17.03,17.11,504
20140601|2014-01-28 13:00,28,17.11,17.11,17,17.06,316
20140601|2014-01-28 13:30,28,17.06,17.07,17,17.02,301
20140601|2014-01-28 14:00,28,17,17.1,17,17,328
20140601|2014-01-28 14:30,28,17,17.1,16.95,17.05,907
20140601|2014-01-28 15:00,28,17.05,17.1,17,17.1,1262
20140601|2014-01-28 15:30,29,17.04,17.05,17.04,17.05,31
20140601|2014-01-28 16:00,29,17,17,16.87,16.95,69
20140601|2014-01-29 02:00,29,16.9,16.92,16.83,16.85,23
20140601|2014-01-29 02:30,29,16.85,16.9,16.85,16.85,23
20140601|2014-01-29 03:00,29,16.9,17,16.89,16.99,51
20140601|2014-01-29 03:30,29,17,17.05,17,17.05,6
20140601|2014-01-29 04:00,29,17,17.07,16.99,17.04,16
20140601|2014-01-29 04:30,29,17.1,17.1,17.05,17.1,11
20140601|2014-01-29 05:00,29,17.05,17.12,17.05,17.1,42
20140601|2014-01-29 05:30,29,17.07,17.17,17.07,17.11,46
20140601|2014-01-29 06:00,29,17.05,17.1,17,17.1,58
20140601|2014-01-29 06:30,29,17.1,17.21,17.1,17.1,312
20140601|2014-01-29 07:00,29,17.1,17.12,17.03,17.1,179
20140601|2014-01-29 07:30,29,17.15,17.45,17.15,17.32,882
20140601|2014-01-29 08:00,29,17.33,17.5,17.33,17.42,475
20140601|2014-01-29 08:30,29,17.35,17.47,17.3,17.35,1463
20140601|2014-01-29 09:00,29,17.34,17.4,17.25,17.35,788
20140601|2014-01-29 09:30,29,17.35,17.39,17.24,17.35,918
20140601|2014-01-29 10:00,29,17.3,17.35,17.1,17.14,1212
20140601|2014-01-29 10:30,29,17.1,17.21,17.1,17.2,679
20140601|2014-01-29 11:00,29,17.18,17.28,17.16,17.28,318
20140601|2014-01-29 11:30,29,17.27,17.27,17.17,17.21,384
20140601|2014-01-29 12:00,29,17.22,17.33,17.22,17.31,855
20140601|2014-01-29 12:30,29,17.31,17.35,17.25,17.27,375
20140601|2014-01-29 13:00,29,17.28,17.4,17.1,17.2,2541
20140601|2014-01-29 13:30,29,17.2,17.39,17.1,17.39,1324
20140601|2014-01-29 14:00,29,17.36,17.5,17.3,17.42,1895
20140601|2014-01-29 14:30,29,17.45,17.6,17.32,17.57,2418
20140601|2014-01-29 15:00,29,17.55,17.6,17.45,17.45,2190
20140601|2014-01-29 15:30,30,17.48,17.59,17.46,17.59,42
20140601|2014-01-29 16:00,30,17.55,17.55,17.5,17.53,11
20140601|2014-01-30 02:00,30,17.44,17.44,17.33,17.39,54
20140601|2014-01-30 02:30,30,17.39,17.39,17.39,17.39,10
20140601|2014-01-30 03:00,30,17.42,17.42,17.42,17.42,7
20140601|2014-01-30 03:30,30,17.39,17.39,17.35,17.35,22
20140601|2014-01-30 04:00,30,17.35,17.35,17.28,17.3,16
20140601|2014-01-30 04:30,30,17.28,17.28,17.21,17.26,75
20140601|2014-01-30 05:00,30,17.23,17.23,17.22,17.22,24
20140601|2014-01-30 05:30,30,17.24,17.3,17.24,17.27,14
20140601|2014-01-30 06:00,30,17.26,17.35,17.26,17.35,28
20140601|2014-01-30 06:30,30,17.28,17.32,17.25,17.27,203
20140601|2014-01-30 07:00,30,17.26,17.34,17.25,17.31,81
20140601|2014-01-30 07:30,30,17.3,17.32,17.15,17.15,323
20140601|2014-01-30 08:00,30,17.15,17.18,17.1,17.15,156
20140601|2014-01-30 08:30,30,17.15,17.48,17.15,17.48,767
20140601|2014-01-30 09:00,30,17.46,17.58,17.32,17.37,2098
20140601|2014-01-30 09:30,30,17.35,17.4,17.3,17.35,998
20140601|2014-01-30 10:00,30,17.32,17.35,17.25,17.3,226
20140601|2014-01-30 10:30,30,17.27,17.27,17.08,17.18,1660
20140601|2014-01-30 11:00,30,17.15,17.22,17.15,17.22,311
20140601|2014-01-30 11:30,30,17.22,17.26,17.13,17.2,579
20140601|2014-01-30 12:00,30,17.19,17.22,17.16,17.22,187
20140601|2014-01-30 12:30,30,17.2,17.3,17.2,17.28,416
20140601|2014-01-30 13:00,30,17.29,17.35,17.25,17.25,674
20140601|2014-01-30 13:30,30,17.22,17.27,17.2,17.25,209
20140601|2014-01-30 14:00,30,17.25,17.25,17.12,17.2,473
20140601|2014-01-30 14:30,30,17.22,17.35,17.21,17.35,426
20140601|2014-01-30 15:00,30,17.35,17.7,17.33,17.65,2261
20140601|2014-01-30 15:30,31,17.4,17.6,17.05,17.52,58
20140601|2014-01-30 16:00,31,17.45,17.45,17.45,17.45,1
20140601|2014-01-31 02:00,31,17.6,17.6,17.6,17.6,2
20140601|2014-01-31 02:30,31,17.62,17.7,17.62,17.65,30
20140601|2014-01-31 03:00,31,17.63,17.68,17.62,17.65,37
20140601|2014-01-31 03:30,31,17.65,17.81,17.64,17.8,91
20140601|2014-01-31 04:00,31,17.75,17.85,17.74,17.8,70
20140601|2014-01-31 04:30,31,17.75,17.77,17.75,17.77,18
20140601|2014-01-31 05:00,31,17.8,17.81,17.75,17.81,33
20140601|2014-01-31 05:30,31,17.84,18.05,17.82,17.99,198
20140601|2014-01-31 06:00,31,17.99,17.99,17.74,17.74,77
20140601|2014-01-31 06:30,31,17.76,17.83,17.75,17.8,323
20140601|2014-01-31 07:00,31,17.75,18.22,17.75,18.15,673
20140601|2014-01-31 07:30,31,18.16,18.22,18.06,18.17,470
20140601|2014-01-31 08:00,31,18.15,18.16,18.04,18.08,764
20140601|2014-01-31 08:30,31,18.05,18.1,17.78,17.97,2119
20140601|2014-01-31 09:00,31,17.97,18.01,17.83,17.96,1532
20140601|2014-01-31 09:30,31,17.95,18,17.67,17.85,1450
20140601|2014-01-31 10:00,31,17.85,17.85,17.63,17.63,916
20140601|2014-01-31 10:30,31,17.63,17.73,17.63,17.7,220
20140601|2014-01-31 11:00,31,17.65,17.73,17.65,17.73,104
20140601|2014-01-31 11:30,31,17.75,17.83,17.72,17.75,375
20140601|2014-01-31 12:00,31,17.75,17.88,17.75,17.83,416
20140601|2014-01-31 12:30,31,17.8,17.83,17.69,17.7,356
20140601|2014-01-31 13:00,31,17.65,17.65,17.53,17.62,1402
20140601|2014-01-31 13:30,31,17.65,17.78,17.59,17.75,505
20140601|2014-01-31 14:00,31,17.8,18.04,17.79,18,1367
20140601|2014-01-31 14:30,31,18,18.1,17.95,17.95,861
20140601|2014-01-31 15:00,31,18,18.02,17.8,17.8,2354
20140601|2014-02-03 02:00,3,17.85,17.95,17.85,17.93,27
20140601|2014-02-03 02:30,3,17.94,17.97,17.9,17.95,27
20140601|2014-02-03 03:00,3,17.99,18.04,17.98,18.01,103
20140601|2014-02-03 03:30,3,18.05,18.15,18,18.07,180
20140601|2014-02-03 04:00,3,18.05,18.09,18.02,18.09,102
20140601|2014-02-03 04:30,3,18.1,18.1,18.05,18.09,29
20140601|2014-02-03 05:00,3,18.07,18.18,18.07,18.14,141
20140601|2014-02-03 05:30,3,18.1,18.1,18.02,18.02,55
20140601|2014-02-03 06:00,3,17.95,17.96,17.9,17.95,69
20140601|2014-02-03 06:30,3,17.9,17.9,17.7,17.77,176
20140601|2014-02-03 07:00,3,17.74,17.8,17.74,17.78,75
20140601|2014-02-03 07:30,3,17.79,17.9,17.79,17.88,185
20140601|2014-02-03 08:00,3,17.9,17.95,17.87,17.93,415
20140601|2014-02-03 08:30,3,17.95,18.27,17.78,18.1,1607
20140601|2014-02-03 09:00,3,18.13,18.49,18.13,18.35,2145
20140601|2014-02-03 09:30,3,18.3,18.33,18.07,18.25,1107
20140601|2014-02-03 10:00,3,18.3,18.43,18.16,18.2,1666
20140601|2014-02-03 10:30,3,18.23,18.3,18.1,18.25,1268
20140601|2014-02-03 11:00,3,18.3,18.38,18.17,18.2,1272
20140601|2014-02-03 11:30,3,18.2,18.38,18.16,18.38,722
20140601|2014-02-03 12:00,3,18.38,18.58,18.35,18.55,840
20140601|2014-02-03 12:30,3,18.53,18.55,18.38,18.45,855
20140601|2014-02-03 13:00,3,18.45,18.45,18.28,18.32,1088
20140601|2014-02-03 13:30,3,18.34,18.53,18.34,18.5,451
20140601|2014-02-03 14:00,3,18.5,18.5,18.2,18.21,1574
20140601|2014-02-03 14:30,3,18.21,18.56,18.18,18.48,1959
20140601|2014-02-03 15:00,3,18.47,18.7,18.42,18.65,2680
20140601|2014-02-03 15:30,4,18.7,18.77,18.6,18.68,184
20140601|2014-02-03 16:00,4,18.7,18.72,18.7,18.72,26
20140601|2014-02-04 02:00,4,18.73,18.73,18.7,18.7,179
20140601|2014-02-04 02:30,4,18.68,18.7,18.61,18.7,106
20140601|2014-02-04 03:00,4,18.69,18.69,18.65,18.65,45
20140601|2014-02-04 03:30,4,18.68,18.72,18.68,18.7,14
20140601|2014-02-04 04:00,4,18.7,18.75,18.65,18.75,154
20140601|2014-02-04 04:30,4,18.75,18.8,18.75,18.8,12
20140601|2014-02-04 05:00,4,18.75,18.78,18.73,18.73,60
20140601|2014-02-04 05:30,4,18.74,18.78,18.7,18.7,297
20140601|2014-02-04 06:00,4,18.7,18.7,18.63,18.65,115
20140601|2014-02-04 06:30,4,18.65,18.67,18.64,18.64,119
20140601|2014-02-04 07:00,4,18.62,18.62,18.45,18.48,156
20140601|2014-02-04 07:30,4,18.5,18.52,18.41,18.48,330
20140601|2014-02-04 08:00,4,18.46,18.51,18.45,18.48,290
20140601|2014-02-04 08:30,4,18.5,18.59,18.31,18.4,2499
20140601|2014-02-04 09:00,4,18.37,18.46,18.3,18.41,1080
20140601|2014-02-04 09:30,4,18.43,18.65,18.33,18.6,1187
20140601|2014-02-04 10:00,4,18.63,18.63,18.38,18.45,852
20140601|2014-02-04 10:30,4,18.4,18.4,18.28,18.35,614
20140601|2014-02-04 11:00,4,18.34,18.43,18.32,18.4,396
20140601|2014-02-04 11:30,4,18.45,18.45,18.36,18.37,519
20140601|2014-02-04 12:00,4,18.4,18.5,18.35,18.4,483
20140601|2014-02-04 12:30,4,18.4,18.65,18.37,18.64,847
20140601|2014-02-04 13:00,4,18.64,18.7,18.5,18.65,513
20140601|2014-02-04 13:30,4,18.64,18.65,18.49,18.49,594
20140601|2014-02-04 14:00,4,18.5,18.68,18.46,18.68,655
20140601|2014-02-04 14:30,4,18.65,18.68,18.5,18.53,1399
20140601|2014-02-04 15:00,4,18.53,18.8,18.5,18.75,1979
20140601|2014-02-04 15:30,5,18.75,18.8,18.61,18.75,374
20140601|2014-02-04 16:00,5,18.73,18.8,18.73,18.75,12
20140601|2014-02-05 02:00,5,18.81,18.89,18.81,18.81,19
20140601|2014-02-05 02:30,5,18.7,18.7,18.63,18.65,98
20140601|2014-02-05 03:00,5,18.66,18.66,18.6,18.6,113
20140601|2014-02-05 03:30,5,18.59,18.62,18.59,18.6,17
20140601|2014-02-05 04:00,5,18.66,18.66,18.66,18.66,15
20140601|2014-02-05 05:00,5,18.7,18.74,18.66,18.72,27
20140601|2014-02-05 06:00,5,18.77,18.77,18.72,18.76,45
20140601|2014-02-05 06:30,5,18.82,18.82,18.8,18.82,7
20140601|2014-02-05 07:00,5,18.85,19,18.8,18.88,489
20140601|2014-02-05 07:30,5,18.85,18.87,18.6,18.6,236
20140601|2014-02-05 08:00,5,18.6,18.65,18.6,18.65,113
20140601|2014-02-05 08:30,5,18.7,18.95,18.57,18.85,1681
20140601|2014-02-05 09:00,5,18.83,19.08,18.62,18.97,1694
20140601|2014-02-05 09:30,5,19,19.02,18.89,18.9,1032
20140601|2014-02-05 10:00,5,18.92,19.07,18.9,18.9,1121
20140601|2014-02-05 10:30,5,18.9,19,18.77,18.8,1274
20140601|2014-02-05 11:00,5,18.85,19,18.79,18.97,989
20140601|2014-02-05 11:30,5,18.98,19.01,18.85,18.95,1263
20140601|2014-02-05 12:00,5,18.95,18.95,18.77,18.9,831
20140601|2014-02-05 12:30,5,18.87,18.92,18.77,18.87,840
20140601|2014-02-05 13:00,5,18.9,18.9,18.75,18.85,833
20140601|2014-02-05 13:30,5,18.85,19.1,18.83,19.03,602
20140601|2014-02-05 14:00,5,19,19.09,18.89,18.89,690
20140601|2014-02-05 14:30,5,18.9,19,18.84,18.87,945
20140601|2014-02-05 15:00,5,18.9,19.25,18.87,19.2,2348
20140601|2014-02-05 15:30,6,19.25,19.25,19.04,19.07,321
20140601|2014-02-05 16:00,6,19.08,19.11,19.06,19.11,52
20140601|2014-02-06 02:00,6,19.1,19.12,19.05,19.05,5
20140601|2014-02-06 03:00,6,19.14,19.15,19.1,19.15,32
20140601|2014-02-06 03:30,6,19.1,19.11,18.96,18.96,99
20140601|2014-02-06 04:00,6,19,19.02,18.9,18.9,59
20140601|2014-02-06 04:30,6,18.9,18.9,18.9,18.9,11
20140601|2014-02-06 05:00,6,18.9,18.93,18.9,18.92,4
20140601|2014-02-06 05:30,6,18.92,18.95,18.92,18.95,19
20140601|2014-02-06 06:00,6,18.95,19.05,18.95,19,85
20140601|2014-02-06 06:30,6,19.07,19.1,18.95,19,142
20140601|2014-02-06 07:00,6,19,19.07,19,19.01,275
20140601|2014-02-06 07:30,6,19.02,19.15,18.97,18.97,365
20140601|2014-02-06 08:00,6,19,19.07,18.96,18.96,328
20140601|2014-02-06 08:30,6,18.95,18.97,18.65,18.77,1532
20140601|2014-02-06 09:00,6,18.75,18.8,18.52,18.55,1804
20140601|2014-02-06 09:30,6,18.55,18.6,18.43,18.55,1157
20140601|2014-02-06 10:00,6,18.55,18.67,18.52,18.61,1199
20140601|2014-02-06 10:30,6,18.56,18.69,18.52,18.55,875
20140601|2014-02-06 11:00,6,18.53,18.55,18.39,18.46,506
20140601|2014-02-06 11:30,6,18.46,18.51,18.4,18.45,213
20140601|2014-02-06 12:00,6,18.45,18.63,18.4,18.55,479
20140601|2014-02-06 12:30,6,18.55,18.55,18.45,18.5,166
20140601|2014-02-06 13:00,6,18.45,18.45,18.3,18.38,747
20140601|2014-02-06 13:30,6,18.35,18.43,18.32,18.35,375
20140601|2014-02-06 14:00,6,18.35,18.4,18.3,18.35,343
20140601|2014-02-06 14:30,6,18.33,18.38,18.15,18.19,1116
20140601|2014-02-06 15:00,6,18.15,18.22,18.1,18.1,1581
20140601|2014-02-06 15:30,7,18.15,18.15,18.03,18.03,54
20140601|2014-02-06 16:00,7,18,18.05,18,18.03,59
20140601|2014-02-07 02:00,7,18,18.05,18,18.02,50
20140601|2014-02-07 02:30,7,18.05,18.05,18.05,18.05,62
20140601|2014-02-07 03:00,7,18.05,18.05,18,18,46
20140601|2014-02-07 03:30,7,18,18,17.93,17.95,121
20140601|2014-02-07 04:00,7,17.9,17.9,17.9,17.9,3
20140601|2014-02-07 04:30,7,17.93,17.99,17.93,17.97,25
20140601|2014-02-07 05:00,7,17.95,17.97,17.95,17.95,4
20140601|2014-02-07 05:30,7,17.93,17.93,17.9,17.93,15
20140601|2014-02-07 06:30,7,17.97,17.97,17.93,17.93,69
20140601|2014-02-07 07:00,7,17.93,17.93,17.84,17.86,119
20140601|2014-02-07 07:30,7,17.8,18.45,17.6,17.63,1386
20140601|2014-02-07 08:00,7,17.65,17.82,17.65,17.76,541
20140601|2014-02-07 08:30,7,17.79,17.8,17.5,17.58,1141
20140601|2014-02-07 09:00,7,17.55,17.65,17.45,17.6,1755
20140601|2014-02-07 09:30,7,17.6,17.65,17.53,17.55,433
20140601|2014-02-07 10:00,7,17.55,17.58,17.54,17.55,398
20140601|2014-02-07 10:30,7,17.54,17.54,17.39,17.39,510
20140601|2014-02-07 11:00,7,17.4,17.5,17.4,17.45,123
20140601|2014-02-07 11:30,7,17.45,17.5,17.42,17.45,549
20140601|2014-02-07 12:00,7,17.42,17.45,17.37,17.4,283
20140601|2014-02-07 12:30,7,17.4,17.4,17.28,17.35,607
20140601|2014-02-07 13:00,7,17.35,17.43,17.35,17.37,458
20140601|2014-02-07 13:30,7,17.37,17.47,17.35,17.42,902
20140601|2014-02-07 14:00,7,17.4,17.5,17.35,17.46,472
20140601|2014-02-07 14:30,7,17.47,17.6,17.4,17.55,1114
20140601|2014-02-07 15:00,7,17.45,17.55,17.35,17.38,1414
20140601|2014-02-10 02:00,10,17.3,17.41,17.3,17.41,35
20140601|2014-02-10 02:30,10,17.47,17.49,17.46,17.46,24
20140601|2014-02-10 03:00,10,17.4,17.4,17.4,17.4,2
20140601|2014-02-10 03:30,10,17.45,17.46,17.43,17.46,4
20140601|2014-02-10 04:00,10,17.46,17.46,17.42,17.46,6
20140601|2014-02-10 04:30,10,17.44,17.44,17.44,17.44,2
20140601|2014-02-10 05:00,10,17.5,17.51,17.49,17.49,4
20140601|2014-02-10 05:30,10,17.5,17.52,17.5,17.51,25
20140601|2014-02-10 06:00,10,17.51,17.51,17.51,17.51,10
20140601|2014-02-10 06:30,10,17.48,17.48,17.42,17.42,8
20140601|2014-02-10 07:00,10,17.4,17.5,17.4,17.4,90
20140601|2014-02-10 07:30,10,17.4,17.42,17.38,17.4,132
20140601|2014-02-10 08:00,10,17.4,17.4,17.33,17.37,159
20140601|2014-02-10 08:30,10,17.4,17.45,17.13,17.2,1756
20140601|2014-02-10 09:00,10,17.18,17.31,17.14,17.2,1474
20140601|2014-02-10 09:30,10,17.22,17.42,17.2,17.36,1548
20140601|2014-02-10 10:00,10,17.4,17.55,17.4,17.4,500
20140601|2014-02-10 10:30,10,17.43,17.45,17.35,17.42,393
20140601|2014-02-10 11:00,10,17.41,17.47,17.38,17.47,292
20140601|2014-02-10 11:30,10,17.45,17.5,17.45,17.5,117
20140601|2014-02-10 12:00,10,17.5,17.5,17.44,17.45,197
20140601|2014-02-10 12:30,10,17.45,17.5,17.43,17.47,116
20140601|2014-02-10 13:00,10,17.45,17.45,17.34,17.35,195
20140601|2014-02-10 13:30,10,17.35,17.36,17.27,17.3,109
20140601|2014-02-10 14:00,10,17.3,17.5,17.3,17.5,281
20140601|2014-02-10 14:30,10,17.45,17.47,17.37,17.4,625
20140601|2014-02-10 15:00,10,17.4,17.45,17.35,17.35,1840
20140601|2014-02-10 15:30,11,17.38,17.38,17.34,17.37,32
20140601|2014-02-10 16:00,11,17.37,17.37,17.37,17.37,4
20140601|2014-02-11 02:00,11,17.35,17.35,17.25,17.25,34
20140601|2014-02-11 02:30,11,17.23,17.23,17.12,17.12,45
20140601|2014-02-11 03:00,11,17.16,17.16,17.16,17.16,2
20140601|2014-02-11 04:00,11,17.1,17.15,17.1,17.15,4
20140601|2014-02-11 04:30,11,17.14,17.17,17.14,17.15,99
20140601|2014-02-11 05:30,11,17.2,17.22,17.2,17.22,11
20140601|2014-02-11 06:00,11,17.23,17.23,17.23,17.23,5
20140601|2014-02-11 06:30,11,17.2,17.23,17.2,17.23,32
20140601|2014-02-11 07:00,11,17.2,17.2,17.18,17.2,48
20140601|2014-02-11 07:30,11,17.2,17.25,17.13,17.2,351
20140601|2014-02-11 08:00,11,17.2,17.22,17.15,17.2,111
20140601|2014-02-11 08:30,11,17.15,17.25,17.15,17.2,1079
20140601|2014-02-11 09:00,11,17.2,17.25,17.07,17.15,567
20140601|2014-02-11 09:30,11,17.15,17.17,17.1,17.1,281
20140601|2014-02-11 10:00,11,17.1,17.11,16.95,17,942
20140601|2014-02-11 10:30,11,17,17.05,16.95,17,842
20140601|2014-02-11 11:00,11,17,17.05,16.97,17.05,279
20140601|2014-02-11 11:30,11,17.05,17.05,16.98,16.99,192
20140601|2014-02-11 12:00,11,16.97,17,16.92,16.97,348
20140601|2014-02-11 12:30,11,16.95,17.05,16.92,17.05,334
20140601|2014-02-11 13:00,11,17,17.03,16.92,16.96,431
20140601|2014-02-11 13:30,11,17,17,16.92,17,263
20140601|2014-02-11 14:00,11,16.99,17.05,16.95,17.02,412
20140601|2014-02-11 14:30,11,17.02,17.05,17,17,500
20140601|2014-02-11 15:00,11,17.05,17.05,16.85,16.9,1997
20140601|2014-02-11 15:30,12,16.9,16.92,16.83,16.83,280
20140601|2014-02-12 02:00,12,16.85,16.85,16.85,16.85,5
20140601|2014-02-12 02:30,12,16.75,16.8,16.75,16.8,53
20140601|2014-02-12 03:00,12,16.73,16.75,16.73,16.75,8
20140601|2014-02-12 03:30,12,16.8,16.82,16.8,16.82,8
20140601|2014-02-12 04:00,12,16.8,16.82,16.78,16.78,48
20140601|2014-02-12 04:30,12,16.79,16.8,16.75,16.8,46
20140601|2014-02-12 05:00,12,16.83,16.87,16.83,16.87,16
20140601|2014-02-12 05:30,12,16.86,17,16.86,17,44
20140601|2014-02-12 06:00,12,16.98,17,16.96,17,87
20140601|2014-02-12 06:30,12,16.98,17,16.98,17,4
20140601|2014-02-12 07:30,12,16.98,17,16.95,16.96,51
20140601|2014-02-12 08:00,12,16.96,16.96,16.88,16.88,164
20140601|2014-02-12 08:30,12,16.85,16.93,16.8,16.85,737
20140601|2014-02-12 09:00,12,16.9,17,16.88,17,409
20140601|2014-02-12 09:30,12,17,17.1,16.95,17.05,759
20140601|2014-02-12 10:00,12,17.05,17.1,16.97,17.1,628
20140601|2014-02-12 10:30,12,17.1,17.25,17.08,17.2,650
20140601|2014-02-12 11:00,12,17.2,17.2,17,17.1,400
20140601|2014-02-12 11:30,12,17.05,17.15,17.04,17.04,257
20140601|2014-02-12 12:00,12,17.03,17.05,16.98,16.98,328
20140601|2014-02-12 12:30,12,16.96,17,16.95,16.98,222
20140601|2014-02-12 13:00,12,16.98,17.03,16.97,16.98,230
20140601|2014-02-12 13:30,12,17,17.15,17,17.08,393
20140601|2014-02-12 14:00,12,17.05,17.1,16.96,17,391
20140601|2014-02-12 14:30,12,17,17.05,16.94,16.94,1356
20140601|2014-02-12 15:00,12,16.95,16.95,16.85,16.9,891
20140601|2014-02-12 15:30,13,16.89,16.93,16.87,16.87,42
20140601|2014-02-13 02:00,13,17,17,16.95,16.99,42
20140601|2014-02-13 03:00,13,17,17.04,16.95,17.03,123
20140601|2014-02-13 03:30,13,17,17,16.95,17,155
20140601|2014-02-13 04:00,13,17.05,17.05,17.05,17.05,1
20140601|2014-02-13 05:00,13,17,17.07,17,17.07,44
20140601|2014-02-13 05:30,13,17.07,17.07,17.07,17.07,5
20140601|2014-02-13 06:00,13,17.06,17.08,17.05,17.05,28
20140601|2014-02-13 06:30,13,17.05,17.06,17.05,17.05,27
20140601|2014-02-13 07:00,13,17.08,17.1,17.03,17.1,155
20140601|2014-02-13 07:30,13,17.1,17.2,17.07,17.13,222
20140601|2014-02-13 08:00,13,17.13,17.19,17.1,17.16,186
20140601|2014-02-13 08:30,13,17.15,17.2,17,17.07,760
20140601|2014-02-13 09:00,13,17.1,17.1,16.9,16.92,1094
20140601|2014-02-13 09:30,13,16.95,16.95,16.78,16.81,862
20140601|2014-02-13 10:00,13,16.8,16.85,16.7,16.7,1312
20140601|2014-02-13 10:30,13,16.71,16.9,16.7,16.9,647
20140601|2014-02-13 11:00,13,16.9,16.9,16.8,16.8,178
20140601|2014-02-13 11:30,13,16.82,16.85,16.75,16.85,207
20140601|2014-02-13 12:00,13,16.83,16.85,16.8,16.83,94
20140601|2014-02-13 12:30,13,16.8,16.9,16.8,16.8,347
20140601|2014-02-13 13:00,13,16.83,16.9,16.8,16.86,301
20140601|2014-02-13 13:30,13,16.88,16.9,16.82,16.83,299
20140601|2014-02-13 14:00,13,16.82,16.85,16.8,16.82,365
20140601|2014-02-13 14:30,13,16.85,16.85,16.78,16.8,630
20140601|2014-02-13 15:00,13,16.8,16.85,16.75,16.8,1249
20140601|2014-02-13 15:30,14,16.78,16.81,16.73,16.79,66
20140601|2014-02-13 16:00,14,16.8,16.8,16.75,16.77,30
20140601|2014-02-14 02:00,14,16.75,16.75,16.75,16.75,20
20140601|2014-02-14 04:00,14,16.7,16.74,16.7,16.74,18
20140601|2014-02-14 04:30,14,16.78,16.78,16.78,16.78,1
20140601|2014-02-14 05:30,14,16.78,16.78,16.78,16.78,3
20140601|2014-02-14 06:00,14,16.76,16.76,16.76,16.76,5
20140601|2014-02-14 06:30,14,16.79,16.79,16.75,16.75,9
20140601|2014-02-14 07:00,14,16.77,16.8,16.77,16.8,2
20140601|2014-02-14 07:30,14,16.77,16.8,16.76,16.79,58
20140601|2014-02-14 08:00,14,16.78,16.85,16.77,16.81,227
20140601|2014-02-14 08:30,14,16.8,16.86,16.75,16.78,1139
20140601|2014-02-14 09:00,14,16.8,16.85,16.72,16.78,1327
20140601|2014-02-14 09:30,14,16.75,16.8,16.65,16.7,1005
20140601|2014-02-14 10:00,14,16.72,16.75,16.7,16.72,260
20140601|2014-02-14 10:30,14,16.7,16.78,16.7,16.75,223
20140601|2014-02-14 11:00,14,16.75,16.8,16.7,16.7,96
20140601|2014-02-14 11:30,14,16.7,16.75,16.7,16.72,66
20140601|2014-02-14 12:00,14,16.75,16.75,16.7,16.7,59
20140601|2014-02-14 12:30,14,16.75,16.75,16.65,16.68,488
20140601|2014-02-14 13:00,14,16.65,16.7,16.57,16.58,938
20140601|2014-02-14 13:30,14,16.6,16.6,16.55,16.6,151
20140601|2014-02-14 14:00,14,16.6,16.7,16.59,16.65,713
20140601|2014-02-14 14:30,14,16.65,16.75,16.63,16.63,1108
20140601|2014-02-14 15:00,14,16.65,16.75,16.63,16.68,1576
20140601|2014-02-17 02:00,17,16.65,16.65,16.65,16.65,1
20140601|2014-02-17 02:30,17,16.65,16.65,16.65,16.65,10
20140601|2014-02-17 03:30,17,16.68,16.68,16.68,16.68,4
20140601|2014-02-17 04:00,17,16.68,16.68,16.68,16.68,5
20140601|2014-02-17 07:30,17,16.65,16.65,16.65,16.65,1
20140601|2014-02-17 08:30,17,16.6,16.65,16.55,16.55,51
20140601|2014-02-17 09:00,17,16.55,16.62,16.55,16.55,50
20140601|2014-02-17 09:30,17,16.6,16.63,16.55,16.55,70
20140601|2014-02-17 10:00,17,16.55,16.61,16.55,16.61,55
20140601|2014-02-18 02:00,18,16.6,16.63,16.59,16.59,87
20140601|2014-02-18 02:30,18,16.63,16.63,16.63,16.63,5
20140601|2014-02-18 03:00,18,16.55,16.62,16.55,16.61,192
20140601|2014-02-18 03:30,18,16.6,16.66,16.6,16.66,43
20140601|2014-02-18 04:00,18,16.67,16.68,16.67,16.68,10
20140601|2014-02-18 05:00,18,16.65,16.65,16.65,16.65,17
20140601|2014-02-18 05:30,18,16.6,16.6,16.6,16.6,4
20140601|2014-02-18 06:00,18,16.6,16.61,16.57,16.59,23
20140601|2014-02-18 06:30,18,16.6,16.64,16.59,16.6,53
20140601|2014-02-18 07:00,18,16.6,16.64,16.6,16.61,81
20140601|2014-02-18 07:30,18,16.65,16.7,16.63,16.65,114
20140601|2014-02-18 08:00,18,16.65,16.65,16.6,16.6,24
20140601|2014-02-18 08:30,18,16.61,16.68,16.6,16.67,723
20140601|2014-02-18 09:00,18,16.7,16.8,16.67,16.68,740
20140601|2014-02-18 09:30,18,16.65,16.72,16.65,16.69,293
20140601|2014-02-18 10:00,18,16.66,16.68,16.6,16.6,453
20140601|2014-02-18 10:30,18,16.6,16.67,16.55,16.67,411
20140601|2014-02-18 11:00,18,16.66,16.7,16.6,16.65,264
20140601|2014-02-18 11:30,18,16.65,16.66,16.57,16.6,327
20140601|2014-02-18 12:00,18,16.58,16.59,16.55,16.59,345
20140601|2014-02-18 12:30,18,16.59,16.6,16.55,16.57,281
20140601|2014-02-18 13:00,18,16.59,16.59,16.5,16.55,311
20140601|2014-02-18 13:30,18,16.5,16.57,16.5,16.5,306
20140601|2014-02-18 14:00,18,16.55,16.58,16.5,16.55,195
20140601|2014-02-18 14:30,18,16.5,16.55,16.4,16.42,873
20140601|2014-02-18 15:00,18,16.4,16.5,16.35,16.4,3031
20140601|2014-02-18 15:30,19,16.37,16.4,16.3,16.4,219
20140601|2014-02-18 16:00,19,16.41,16.41,16.4,16.4,49
20140601|2014-02-19 03:00,19,16.49,16.55,16.49,16.53,30
20140601|2014-02-19 03:30,19,16.55,16.55,16.55,16.55,7
20140601|2014-02-19 04:00,19,16.53,16.55,16.53,16.54,22
20140601|2014-02-19 04:30,19,16.54,16.55,16.54,16.55,7
20140601|2014-02-19 05:30,19,16.57,16.6,16.56,16.59,139
20140601|2014-02-19 06:00,19,16.65,16.65,16.61,16.63,38
20140601|2014-02-19 06:30,19,16.6,16.64,16.55,16.64,61
20140601|2014-02-19 07:00,19,16.62,16.62,16.55,16.58,134
20140601|2014-02-19 07:30,19,16.58,16.58,16.51,16.55,57
20140601|2014-02-19 08:00,19,16.57,16.65,16.56,16.62,780
20140601|2014-02-19 08:30,19,16.62,16.63,16.47,16.47,934
20140601|2014-02-19 09:00,19,16.48,16.55,16.45,16.54,1019
20140601|2014-02-19 09:30,19,16.5,16.65,16.5,16.62,592
20140601|2014-02-19 10:00,19,16.62,16.65,16.55,16.6,274
20140601|2014-02-19 10:30,19,16.57,16.7,16.55,16.7,381
20140601|2014-02-19 11:00,19,16.72,16.86,16.68,16.8,831
20140601|2014-02-19 11:30,19,16.79,16.8,16.65,16.73,482
20140601|2014-02-19 12:00,19,16.75,16.75,16.62,16.64,280
20140601|2014-02-19 12:30,19,16.63,16.69,16.6,16.69,227
20140601|2014-02-19 13:00,19,16.7,16.71,16.58,16.6,977
20140601|2014-02-19 13:30,19,16.65,16.73,16.6,16.7,426
20140601|2014-02-19 14:00,19,16.7,16.85,16.68,16.85,678
20140601|2014-02-19 14:30,19,16.88,17.1,16.81,16.98,1948
20140601|2014-02-19 15:00,19,16.95,17,16.8,16.85,3187
20140601|2014-02-19 15:30,20,16.86,16.89,16.81,16.84,177
20140601|2014-02-20 02:00,20,17.05,17.1,17.03,17.03,57
20140601|2014-02-20 02:30,20,17,17,17,17,7
20140601|2014-02-20 03:00,20,17,17,16.99,17,18
20140601|2014-02-20 03:30,20,17,17,17,17,46
20140601|2014-02-20 04:00,20,16.99,16.99,16.99,16.99,5
20140601|2014-02-20 04:30,20,16.95,16.95,16.9,16.9,22
20140601|2014-02-20 05:30,20,16.94,16.94,16.93,16.94,6
20140601|2014-02-20 06:00,20,16.95,17,16.9,17,142
20140601|2014-02-20 06:30,20,17.04,17.04,16.99,16.99,58
20140601|2014-02-20 07:00,20,16.96,17,16.95,16.97,118
20140601|2014-02-20 07:30,20,16.99,17.01,16.9,16.9,362
20140601|2014-02-20 08:00,20,16.9,16.92,16.86,16.86,78
20140601|2014-02-20 08:30,20,16.85,16.97,16.79,16.94,1189
20140601|2014-02-20 09:00,20,16.97,17.02,16.8,16.8,859
20140601|2014-02-20 09:30,20,16.82,16.85,16.76,16.82,644
20140601|2014-02-20 10:00,20,16.8,16.83,16.74,16.75,286
20140601|2014-02-20 10:30,20,16.75,16.85,16.75,16.81,387
20140601|2014-02-20 11:00,20,16.81,16.81,16.69,16.69,262
20140601|2014-02-20 11:30,20,16.69,16.7,16.6,16.65,241
20140601|2014-02-20 12:00,20,16.64,16.68,16.58,16.67,935
20140601|2014-02-20 12:30,20,16.65,16.69,16.62,16.65,330
20140601|2014-02-20 13:00,20,16.63,16.74,16.62,16.65,342
20140601|2014-02-20 13:30,20,16.65,16.69,16.58,16.6,149
20140601|2014-02-20 14:00,20,16.6,16.65,16.59,16.62,150
20140601|2014-02-20 14:30,20,16.6,16.65,16.55,16.6,1559
20140601|2014-02-20 15:00,20,16.6,16.62,16.55,16.6,2234
20140601|2014-02-20 15:30,21,16.6,16.6,16.5,16.55,168
20140601|2014-02-20 16:00,21,16.54,16.55,16.54,16.55,18
20140601|2014-02-21 02:00,21,16.5,16.5,16.43,16.47,30
20140601|2014-02-21 05:30,21,16.5,16.54,16.5,16.53,11
20140601|2014-02-21 06:00,21,16.53,16.53,16.48,16.48,32
20140601|2014-02-21 06:30,21,16.48,16.49,16.42,16.45,46
20140601|2014-02-21 07:00,21,16.43,16.45,16.4,16.43,87
20140601|2014-02-21 07:30,21,16.45,16.47,16.43,16.46,108
20140601|2014-02-21 08:00,21,16.45,16.45,16.42,16.44,31
20140601|2014-02-21 08:30,21,16.4,16.55,16.4,16.46,871
20140601|2014-02-21 09:00,21,16.5,16.7,16.44,16.64,1226
20140601|2014-02-21 09:30,21,16.65,16.65,16.5,16.55,593
20140601|2014-02-21 10:00,21,16.55,16.55,16.48,16.55,457
20140601|2014-02-21 10:30,21,16.55,16.55,16.45,16.5,235
20140601|2014-02-21 11:00,21,16.5,16.5,16.45,16.45,127
20140601|2014-02-21 11:30,21,16.49,16.6,16.45,16.58,787
20140601|2014-02-21 12:00,21,16.56,16.6,16.5,16.51,292
20140601|2014-02-21 12:30,21,16.55,16.6,16.5,16.6,402
20140601|2014-02-21 13:00,21,16.6,16.65,16.55,16.61,241
20140601|2014-02-21 13:30,21,16.63,16.7,16.6,16.65,230
20140601|2014-02-21 14:00,21,16.68,16.7,16.6,16.6,256
20140601|2014-02-21 14:30,21,16.6,16.68,16.55,16.64,781
20140601|2014-02-21 15:00,21,16.63,16.67,16.55,16.6,1170
20140601|2014-02-24 02:00,24,16.6,16.6,16.59,16.59,5
20140601|2014-02-24 02:30,24,16.6,16.62,16.59,16.59,9
20140601|2014-02-24 03:00,24,16.55,16.6,16.53,16.55,80
20140601|2014-02-24 04:00,24,16.55,16.58,16.55,16.57,11
20140601|2014-02-24 06:00,24,16.5,16.56,16.5,16.52,10
20140601|2014-02-24 06:30,24,16.5,16.53,16.49,16.49,12
20140601|2014-02-24 07:00,24,16.5,16.53,16.49,16.5,63
20140601|2014-02-24 07:30,24,16.5,16.55,16.47,16.52,77
20140601|2014-02-24 08:00,24,16.53,16.58,16.51,16.58,262
20140601|2014-02-24 08:30,24,16.56,16.6,16.4,16.42,466
20140601|2014-02-24 09:00,24,16.43,16.5,16.4,16.45,337
20140601|2014-02-24 09:30,24,16.46,16.5,16.44,16.5,230
20140601|2014-02-24 10:00,24,16.53,16.55,16.4,16.44,359
20140601|2014-02-24 10:30,24,16.45,16.48,16.4,16.47,755
20140601|2014-02-24 11:00,24,16.45,16.48,16.43,16.46,163
20140601|2014-02-24 11:30,24,16.45,16.45,16.4,16.4,360
20140601|2014-02-24 12:00,24,16.4,16.5,16.4,16.45,574
20140601|2014-02-24 12:30,24,16.45,16.47,16.4,16.4,379
20140601|2014-02-24 13:00,24,16.45,16.48,16.4,16.46,150
20140601|2014-02-24 13:30,24,16.46,16.48,16.4,16.44,111
20140601|2014-02-24 14:00,24,16.45,16.45,16.35,16.43,434
20140601|2014-02-24 14:30,24,16.43,16.5,16.38,16.45,878
20140601|2014-02-24 15:00,24,16.5,16.6,16.48,16.58,1449
20140601|2014-02-24 15:30,25,16.55,16.57,16.51,16.56,371
20140601|2014-02-25 02:00,25,16.55,16.6,16.54,16.57,173
20140601|2014-02-25 03:00,25,16.57,16.6,16.57,16.6,12
20140601|2014-02-25 03:30,25,16.6,16.6,16.6,16.6,1
20140601|2014-02-25 04:00,25,16.6,16.6,16.58,16.6,8
20140601|2014-02-25 04:30,25,16.62,16.65,16.6,16.65,9
20140601|2014-02-25 05:00,25,16.65,16.67,16.6,16.6,76
20140601|2014-02-25 05:30,25,16.63,16.63,16.63,16.63,8
20140601|2014-02-25 06:00,25,16.63,16.63,16.63,16.63,2
20140601|2014-02-25 06:30,25,16.62,16.63,16.62,16.62,89
20140601|2014-02-25 07:00,25,16.6,16.61,16.59,16.6,70
20140601|2014-02-25 07:30,25,16.58,16.58,16.53,16.53,66
20140601|2014-02-25 08:00,25,16.53,16.54,16.51,16.52,22
20140601|2014-02-25 08:30,25,16.54,16.75,16.5,16.67,1539
20140601|2014-02-25 09:00,25,16.7,16.75,16.55,16.65,701
20140601|2014-02-25 09:30,25,16.65,16.65,16.53,16.57,442
20140601|2014-02-25 10:00,25,16.57,16.65,16.46,16.46,610
20140601|2014-02-25 10:30,25,16.48,16.65,16.47,16.6,638
20140601|2014-02-25 11:00,25,16.59,16.6,16.55,16.59,191
20140601|2014-02-25 11:30,25,16.6,16.6,16.53,16.55,288
20140601|2014-02-25 12:00,25,16.6,16.6,16.55,16.59,299
20140601|2014-02-25 12:30,25,16.6,16.6,16.55,16.6,53
20140601|2014-02-25 13:00,25,16.58,16.68,16.58,16.64,325
20140601|2014-02-25 13:30,25,16.64,16.65,16.6,16.65,73
20140601|2014-02-25 14:00,25,16.62,16.7,16.6,16.7,385
20140601|2014-02-25 14:30,25,16.7,16.7,16.55,16.6,451
20140601|2014-02-25 15:00,25,16.55,16.57,16.45,16.45,1598
20140601|2014-02-25 15:30,26,16.46,16.5,16.41,16.48,502
20140601|2014-02-25 16:00,26,16.53,16.53,16.5,16.51,37
20140601|2014-02-26 02:00,26,16.43,16.43,16.4,16.42,18
20140601|2014-02-26 03:00,26,16.42,16.42,16.42,16.42,9
20140601|2014-02-26 03:30,26,16.45,16.45,16.45,16.45,5
20140601|2014-02-26 04:00,26,16.43,16.5,16.43,16.46,116
20140601|2014-02-26 04:30,26,16.45,16.47,16.45,16.45,23
20140601|2014-02-26 05:00,26,16.45,16.45,16.45,16.45,3
20140601|2014-02-26 05:30,26,16.48,16.48,16.48,16.48,15
20140601|2014-02-26 06:00,26,16.48,16.48,16.48,16.48,3
20140601|2014-02-26 06:30,26,16.5,16.5,16.46,16.5,80
20140601|2014-02-26 07:00,26,16.5,16.5,16.5,16.5,3
20140601|2014-02-26 07:30,26,16.5,16.52,16.47,16.47,69
20140601|2014-02-26 08:00,26,16.5,16.55,16.48,16.55,157
20140601|2014-02-26 08:30,26,16.55,16.73,16.5,16.7,975
20140601|2014-02-26 09:00,26,16.7,16.7,16.54,16.55,661
20140601|2014-02-26 09:30,26,16.55,16.65,16.52,16.63,522
20140601|2014-02-26 10:00,26,16.65,16.65,16.55,16.59,411
20140601|2014-02-26 10:30,26,16.59,16.7,16.59,16.68,513
20140601|2014-02-26 11:00,26,16.67,16.7,16.65,16.66,205
20140601|2014-02-26 11:30,26,16.65,16.7,16.6,16.63,429
20140601|2014-02-26 12:00,26,16.65,16.7,16.65,16.65,184
20140601|2014-02-26 12:30,26,16.68,16.84,16.65,16.84,1169
20140601|2014-02-26 13:00,26,16.85,16.89,16.75,16.86,804
20140601|2014-02-26 13:30,26,16.9,16.95,16.8,16.91,1057
20140601|2014-02-26 14:00,26,16.92,17,16.85,16.9,571
20140601|2014-02-26 14:30,26,16.85,16.87,16.75,16.75,553
20140601|2014-02-26 15:00,26,16.75,16.85,16.71,16.8,3693
20140601|2014-02-26 15:30,27,16.85,16.87,16.79,16.81,377
20140601|2014-02-26 16:00,27,16.81,16.85,16.77,16.83,303
20140601|2014-02-27 02:30,27,16.78,16.78,16.77,16.77,26
20140601|2014-02-27 03:00,27,16.8,16.85,16.79,16.85,82
20140601|2014-02-27 03:30,27,16.85,16.91,16.85,16.91,53
20140601|2014-02-27 04:00,27,16.95,17,16.93,16.98,101
20140601|2014-02-27 04:30,27,17,17.02,17,17.02,45
20140601|2014-02-27 05:00,27,17,17.05,17,17,71
20140601|2014-02-27 05:30,27,17.02,17.02,17,17,19
20140601|2014-02-27 06:00,27,17,17,16.95,16.96,99
20140601|2014-02-27 06:30,27,16.97,17,16.95,16.95,51
20140601|2014-02-27 07:00,27,16.95,16.95,16.95,16.95,8
20140601|2014-02-27 07:30,27,16.93,16.93,16.8,16.83,115
20140601|2014-02-27 08:00,27,16.85,16.93,16.8,16.9,127
20140601|2014-02-27 08:30,27,16.93,17,16.83,16.87,747
20140601|2014-02-27 09:00,27,16.9,16.97,16.81,16.83,953
20140601|2014-02-27 09:30,27,16.83,16.86,16.75,16.85,499
20140601|2014-02-27 10:00,27,16.8,16.85,16.75,16.83,530
20140601|2014-02-27 10:30,27,16.85,16.95,16.82,16.92,906
20140601|2014-02-27 11:00,27,16.9,16.9,16.83,16.85,519
20140601|2014-02-27 11:30,27,16.85,16.9,16.85,16.88,114
20140601|2014-02-27 12:00,27,16.88,16.9,16.8,16.8,280
20140601|2014-02-27 12:30,27,16.8,16.85,16.75,16.8,92
20140601|2014-02-27 13:00,27,16.8,16.85,16.78,16.85,390
20140601|2014-02-27 13:30,27,16.85,16.91,16.85,16.9,661
20140601|2014-02-27 14:00,27,16.9,16.9,16.85,16.88,129
20140601|2014-02-27 14:30,27,16.9,16.9,16.8,16.83,875
20140601|2014-02-27 15:00,27,16.85,16.9,16.75,16.8,2233
20140601|2014-02-27 15:30,28,16.8,16.83,16.76,16.8,705
20140601|2014-02-27 16:00,28,16.8,16.85,16.8,16.85,226
20140601|2014-02-28 02:00,28,16.9,16.91,16.9,16.9,12
20140601|2014-02-28 02:30,28,16.85,16.85,16.85,16.85,2
20140601|2014-02-28 03:00,28,16.9,16.95,16.9,16.95,6
20140601|2014-02-28 03:30,28,16.94,16.94,16.94,16.94,15
20140601|2014-02-28 04:30,28,16.95,16.95,16.95,16.95,1
20140601|2014-02-28 05:30,28,16.95,16.95,16.95,16.95,4
20140601|2014-02-28 06:00,28,16.95,16.95,16.87,16.87,112
20140601|2014-02-28 06:30,28,16.85,16.85,16.85,16.85,1
20140601|2014-02-28 07:00,28,16.87,16.88,16.85,16.87,43
20140601|2014-02-28 07:30,28,16.89,16.9,16.87,16.89,22
20140601|2014-02-28 08:00,28,16.85,16.9,16.84,16.87,61
20140601|2014-02-28 08:30,28,16.9,16.9,16.75,16.77,352
20140601|2014-02-28 09:00,28,16.75,16.8,16.7,16.75,1534
20140601|2014-02-28 09:30,28,16.8,16.8,16.72,16.8,598
20140601|2014-02-28 10:00,28,16.78,16.8,16.75,16.79,271
20140601|2014-02-28 10:30,28,16.79,16.8,16.75,16.78,493
20140601|2014-02-28 11:00,28,16.78,16.8,16.75,16.77,51
20140601|2014-02-28 11:30,28,16.77,16.8,16.75,16.8,120
20140601|2014-02-28 12:00,28,16.77,16.8,16.75,16.78,113
20140601|2014-02-28 12:30,28,16.8,16.8,16.75,16.78,453
20140601|2014-02-28 13:00,28,16.78,16.85,16.75,16.82,766
20140601|2014-02-28 13:30,28,16.85,17,16.79,17,1231
20140601|2014-02-28 14:00,28,16.98,17.25,16.97,17.14,3013
20140601|2014-02-28 14:30,28,17.1,17.15,17,17.15,1213
20140601|2014-02-28 15:00,28,17.13,17.13,16.95,16.95,2252
20140601|2014-03-03 02:00,3,17.25,17.5,17.25,17.38,60
20140601|2014-03-03 02:30,3,17.39,17.45,17.39,17.42,8
20140601|2014-03-03 03:00,3,17.35,17.41,17.35,17.41,69
20140601|2014-03-03 04:00,3,17.45,17.47,17.45,17.47,2
20140601|2014-03-03 04:30,3,17.45,17.5,17.45,17.48,81
20140601|2014-03-03 05:00,3,17.49,17.65,17.49,17.57,144
20140601|2014-03-03 05:30,3,17.58,17.7,17.55,17.69,326
20140601|2014-03-03 06:00,3,17.68,17.75,17.58,17.68,366
20140601|2014-03-03 06:30,3,17.68,17.68,17.4,17.4,670
20140601|2014-03-03 07:00,3,17.45,17.55,17.43,17.48,774
20140601|2014-03-03 07:30,3,17.45,17.55,17.45,17.49,492
20140601|2014-03-03 08:00,3,17.47,17.55,17.45,17.5,644
20140601|2014-03-03 08:30,3,17.5,17.59,17.25,17.3,1912
20140601|2014-03-03 09:00,3,17.27,17.52,17.25,17.35,1137
20140601|2014-03-03 09:30,3,17.35,17.44,17.35,17.35,495
20140601|2014-03-03 10:00,3,17.33,17.52,17.33,17.45,749
20140601|2014-03-03 10:30,3,17.45,17.6,17.42,17.6,934
20140601|2014-03-03 11:00,3,17.6,17.65,17.4,17.55,798
20140601|2014-03-03 11:30,3,17.53,17.56,17.45,17.48,355
20140601|2014-03-03 12:00,3,17.45,17.49,17.35,17.49,443
20140601|2014-03-03 12:30,3,17.49,17.54,17.4,17.43,715
20140601|2014-03-03 13:00,3,17.44,17.54,17.35,17.47,1085
20140601|2014-03-03 13:30,3,17.5,17.54,17.4,17.48,643
20140601|2014-03-03 14:00,3,17.5,17.6,17.45,17.53,860
20140601|2014-03-03 14:30,3,17.55,17.6,17.45,17.47,1210
20140601|2014-03-03 15:00,3,17.45,17.55,17.4,17.5,2442
20140601|2014-03-03 15:30,4,17.48,17.49,17.4,17.45,791
20140601|2014-03-04 02:00,4,17.2,17.2,16.9,16.98,438
20140601|2014-03-04 02:30,4,17,17.06,16.98,17.05,87
20140601|2014-03-04 03:00,4,17,17.04,17,17.02,103
20140601|2014-03-04 03:30,4,17,17,17,17,6
20140601|2014-03-04 04:00,4,17.05,17.05,17.05,17.05,2
20140601|2014-03-04 04:30,4,17.02,17.02,16.88,16.88,46
20140601|2014-03-04 05:00,4,16.9,16.94,16.9,16.9,37
20140601|2014-03-04 05:30,4,16.92,16.95,16.9,16.94,140
20140601|2014-03-04 06:00,4,16.93,16.95,16.9,16.94,73
20140601|2014-03-04 06:30,4,16.92,17,16.91,17,221
20140601|2014-03-04 07:00,4,17,17.07,17,17.03,109
20140601|2014-03-04 07:30,4,17.03,17.05,16.85,16.85,245
20140601|2014-03-04 08:00,4,16.87,16.9,16.83,16.88,731
20140601|2014-03-04 08:30,4,16.85,16.98,16.8,16.92,1745
20140601|2014-03-04 09:00,4,16.93,17.03,16.9,16.95,1032
20140601|2014-03-04 09:30,4,16.93,16.95,16.85,16.85,405
20140601|2014-03-04 10:00,4,16.9,16.9,16.8,16.85,221
20140601|2014-03-04 10:30,4,16.8,16.92,16.8,16.9,364
20140601|2014-03-04 11:00,4,16.91,16.91,16.8,16.82,326
20140601|2014-03-04 11:30,4,16.83,16.93,16.83,16.9,749
20140601|2014-03-04 12:00,4,16.9,16.95,16.9,16.93,103
20140601|2014-03-04 12:30,4,16.95,17.03,16.92,17,597
20140601|2014-03-04 13:00,4,17,17.1,16.98,17.07,968
20140601|2014-03-04 13:30,4,17.05,17.05,16.95,16.95,427
20140601|2014-03-04 14:00,4,16.99,16.99,16.87,16.91,816
20140601|2014-03-04 14:30,4,16.93,17,16.89,16.95,391
20140601|2014-03-04 15:00,4,17,17,16.85,16.95,1504
20140601|2014-03-04 15:30,5,16.95,17,16.86,16.9,454
20140601|2014-03-04 16:00,5,16.91,16.93,16.9,16.93,112
20140601|2014-03-05 02:30,5,16.9,16.92,16.9,16.92,19
20140601|2014-03-05 03:00,5,16.85,16.85,16.85,16.85,15
20140601|2014-03-05 05:00,5,16.85,16.89,16.85,16.88,81
20140601|2014-03-05 05:30,5,16.88,16.91,16.88,16.88,35
20140601|2014-03-05 06:30,5,16.9,16.9,16.9,16.9,5
20140601|2014-03-05 07:00,5,16.89,16.9,16.85,16.85,25
20140601|2014-03-05 07:30,5,16.89,16.91,16.85,16.85,46
20140601|2014-03-05 08:00,5,16.91,16.93,16.85,16.92,48
20140601|2014-03-05 08:30,5,16.95,16.96,16.85,16.9,409
20140601|2014-03-05 09:00,5,16.89,16.93,16.83,16.86,375
20140601|2014-03-05 09:30,5,16.9,17,16.86,16.95,701
20140601|2014-03-05 10:00,5,16.94,17.05,16.88,17.05,448
20140601|2014-03-05 10:30,5,17,17,16.9,16.95,675
20140601|2014-03-05 11:00,5,16.99,17.1,16.97,17.02,571
20140601|2014-03-05 11:30,5,17.02,17.05,17,17.05,101
20140601|2014-03-05 12:00,5,17.05,17.05,16.95,17.05,195
20140601|2014-03-05 12:30,5,17.05,17.05,17,17.01,218
20140601|2014-03-05 13:00,5,17.01,17.05,16.96,17,203
20140601|2014-03-05 13:30,5,17.05,17.05,17,17.03,176
20140601|2014-03-05 14:00,5,17.03,17.05,16.93,17,354
20140601|2014-03-05 14:30,5,17,17.05,16.89,16.9,842
20140601|2014-03-05 15:00,5,16.9,17,16.85,16.85,1194
20140601|2014-03-05 15:30,6,16.9,16.93,16.9,16.91,486
20140601|2014-03-05 16:00,6,16.93,16.93,16.9,16.9,24
20140601|2014-03-06 02:00,6,16.85,16.85,16.75,16.77,89
20140601|2014-03-06 02:30,6,16.8,16.8,16.8,16.8,2
20140601|2014-03-06 03:00,6,16.8,16.87,16.8,16.87,22
20140601|2014-03-06 03:30,6,16.85,16.85,16.85,16.85,1
20140601|2014-03-06 04:30,6,16.83,16.85,16.83,16.85,6
20140601|2014-03-06 05:00,6,16.85,16.85,16.85,16.85,1
20140601|2014-03-06 05:30,6,16.87,16.94,16.87,16.9,47
20140601|2014-03-06 06:00,6,16.9,16.9,16.89,16.89,10
20140601|2014-03-06 06:30,6,16.9,16.92,16.87,16.89,33
20140601|2014-03-06 07:00,6,16.89,16.9,16.87,16.88,15
20140601|2014-03-06 07:30,6,16.87,16.92,16.87,16.9,98
20140601|2014-03-06 08:00,6,16.85,16.85,16.85,16.85,23
20140601|2014-03-06 08:30,6,16.85,16.9,16.8,16.8,286
20140601|2014-03-06 09:00,6,16.8,17,16.8,16.91,675
20140601|2014-03-06 09:30,6,16.9,16.9,16.85,16.9,449
20140601|2014-03-06 10:00,6,16.9,16.95,16.85,16.89,443
20140601|2014-03-06 10:30,6,16.9,16.95,16.89,16.92,171
20140601|2014-03-06 11:00,6,16.92,16.95,16.85,16.85,430
20140601|2014-03-06 11:30,6,16.9,16.9,16.85,16.9,201
20140601|2014-03-06 12:00,6,16.85,16.95,16.85,16.93,325
20140601|2014-03-06 12:30,6,16.93,17,16.9,16.98,376
20140601|2014-03-06 13:00,6,16.98,17.05,16.93,16.95,389
20140601|2014-03-06 13:30,6,16.97,17,16.85,16.85,477
20140601|2014-03-06 14:00,6,16.85,16.95,16.85,16.87,264
20140601|2014-03-06 14:30,6,16.88,16.9,16.8,16.88,957
20140601|2014-03-06 15:00,6,16.85,16.9,16.8,16.85,1244
20140601|2014-03-06 15:30,7,16.85,16.88,16.78,16.78,568
20140601|2014-03-06 16:00,7,16.79,16.8,16.79,16.8,17
20140601|2014-03-07 02:00,7,16.8,16.8,16.78,16.78,4
20140601|2014-03-07 02:30,7,16.8,16.8,16.8,16.8,1
20140601|2014-03-07 03:00,7,16.82,16.85,16.82,16.85,12
20140601|2014-03-07 03:30,7,16.86,16.86,16.86,16.86,1
20140601|2014-03-07 05:00,7,16.85,16.85,16.8,16.8,4
20140601|2014-03-07 05:30,7,16.8,16.83,16.8,16.82,11
20140601|2014-03-07 06:00,7,16.82,16.84,16.82,16.83,8
20140601|2014-03-07 06:30,7,16.83,16.84,16.82,16.82,30
20140601|2014-03-07 07:00,7,16.82,16.83,16.75,16.8,25
20140601|2014-03-07 07:30,7,16.75,16.75,16.64,16.71,436
20140601|2014-03-07 08:00,7,16.75,16.77,16.74,16.75,68
20140601|2014-03-07 08:30,7,16.77,16.95,16.75,16.87,804
20140601|2014-03-07 09:00,7,16.9,16.92,16.76,16.86,547
20140601|2014-03-07 09:30,7,16.87,16.94,16.8,16.9,1387
20140601|2014-03-07 10:00,7,16.95,17.03,16.93,17,1688
20140601|2014-03-07 10:30,7,16.97,17.02,16.9,16.94,523
20140601|2014-03-07 11:00,7,16.92,16.95,16.9,16.91,194
20140601|2014-03-07 11:30,7,16.9,16.95,16.9,16.9,120
20140601|2014-03-07 12:00,7,16.94,17.02,16.94,17,419
20140601|2014-03-07 12:30,7,17,17.04,16.95,16.99,168
20140601|2014-03-07 13:00,7,16.95,17.08,16.95,17.05,441
20140601|2014-03-07 13:30,7,17,17.14,16.97,16.97,830
20140601|2014-03-07 14:00,7,16.97,17.04,16.95,17,487
20140601|2014-03-07 14:30,7,17.03,17.12,16.95,16.95,602
20140601|2014-03-07 15:00,7,17.02,17.09,16.95,17,2065
20140601|2014-03-10 02:00,10,17.05,17.05,17.05,17.05,60
20140601|2014-03-10 02:30,10,17.05,17.05,17.05,17.05,21
20140601|2014-03-10 03:00,10,17,17,17,17,14
20140601|2014-03-10 03:30,10,17,17,17,17,13
20140601|2014-03-10 04:00,10,16.95,16.99,16.95,16.97,36
20140601|2014-03-10 04:30,10,16.95,16.97,16.95,16.97,3
20140601|2014-03-10 05:00,10,16.95,16.99,16.95,16.97,13
20140601|2014-03-10 05:30,10,17,17,17,17,1
20140601|2014-03-10 06:00,10,16.98,16.98,16.97,16.97,4
20140601|2014-03-10 06:30,10,16.98,17.02,16.97,16.97,100
20140601|2014-03-10 07:00,10,16.99,17.04,16.99,17.01,266
20140601|2014-03-10 07:30,10,17.01,17.05,17.01,17.05,171
20140601|2014-03-10 08:00,10,17.05,17.08,17.05,17.08,16
20140601|2014-03-10 08:30,10,17.1,17.13,16.97,17.08,754
20140601|2014-03-10 09:00,10,17.06,17.23,17.06,17.16,798
20140601|2014-03-10 09:30,10,17.18,17.26,17.13,17.15,529
20140601|2014-03-10 10:00,10,17.17,17.21,17.05,17.09,1059
20140601|2014-03-10 10:30,10,17.09,17.2,17.08,17.2,513
20140601|2014-03-10 11:00,10,17.17,17.22,17.1,17.13,343
20140601|2014-03-10 11:30,10,17.13,17.18,17.05,17.06,308
20140601|2014-03-10 12:00,10,17.07,17.08,17.02,17.06,139
20140601|2014-03-10 12:30,10,17.06,17.18,17.06,17.15,306
20140601|2014-03-10 13:00,10,17.15,17.18,17.03,17.03,328
20140601|2014-03-10 13:30,10,17.03,17.05,17.02,17.05,77
20140601|2014-03-10 14:00,10,17.03,17.15,17.02,17.1,788
20140601|2014-03-10 14:30,10,17.09,17.11,16.9,16.9,887
20140601|2014-03-10 15:00,10,16.94,17.05,16.9,17,1628
20140601|2014-03-10 15:30,11,17,17.09,16.99,17.05,420
20140601|2014-03-10 16:00,11,17.04,17.05,17.04,17.04,23
20140601|2014-03-11 02:00,11,17.1,17.15,17.1,17.1,33
20140601|2014-03-11 04:00,11,17.05,17.07,17.05,17.07,14
20140601|2014-03-11 04:30,11,17.09,17.1,17.07,17.07,12
20140601|2014-03-11 05:00,11,17.07,17.07,17.07,17.07,1
20140601|2014-03-11 06:00,11,17.07,17.07,17.05,17.05,6
20140601|2014-03-11 06:30,11,17.06,17.06,17.02,17.03,15
20140601|2014-03-11 07:00,11,17,17,17,17,24
20140601|2014-03-11 07:30,11,17,17,16.95,16.99,63
20140601|2014-03-11 08:00,11,17,17.03,16.97,16.97,41
20140601|2014-03-11 08:30,11,17,17.12,16.98,17.02,1408
20140601|2014-03-11 09:00,11,17.04,17.08,16.95,16.96,1212
20140601|2014-03-11 09:30,11,16.97,17.04,16.9,16.98,863
20140601|2014-03-11 10:00,11,16.95,17.01,16.94,16.96,595
20140601|2014-03-11 10:30,11,16.99,17.04,16.95,17.04,205
20140601|2014-03-11 11:00,11,17.05,17.1,17.02,17.03,414
20140601|2014-03-11 11:30,11,17.03,17.03,16.97,17.03,791
20140601|2014-03-11 12:00,11,17.05,17.08,16.98,17.07,323
20140601|2014-03-11 12:30,11,17.09,17.09,16.98,17,320
20140601|2014-03-11 13:00,11,17.02,17.1,17.01,17.1,388
20140601|2014-03-11 13:30,11,17.1,17.2,17.08,17.2,380
20140601|2014-03-11 14:00,11,17.2,17.27,17.1,17.13,566
20140601|2014-03-11 14:30,11,17.12,17.19,17.05,17.08,1133
20140601|2014-03-11 15:00,11,17.05,17.2,17.05,17.17,770
20140601|2014-03-11 15:30,12,17.17,17.2,17.17,17.2,76
20140601|2014-03-11 16:00,12,17.18,17.2,17.15,17.15,26
20140601|2014-03-12 02:00,12,17.15,17.25,17.15,17.2,49
20140601|2014-03-12 02:30,12,17.2,17.25,17.18,17.2,37
20140601|2014-03-12 03:00,12,17.16,17.35,17.16,17.3,637
20140601|2014-03-12 03:30,12,17.3,17.3,17.3,17.3,1
20140601|2014-03-12 04:00,12,17.3,17.37,17.28,17.32,168
20140601|2014-03-12 04:30,12,17.32,17.35,17.32,17.35,5
20140601|2014-03-12 05:00,12,17.33,17.39,17.33,17.38,20
20140601|2014-03-12 05:30,12,17.39,17.39,17.37,17.37,24
20140601|2014-03-12 06:00,12,17.36,17.4,17.26,17.3,62
20140601|2014-03-12 06:30,12,17.31,17.31,17.27,17.28,12
20140601|2014-03-12 07:00,12,17.27,17.31,17.27,17.3,105
20140601|2014-03-12 07:30,12,17.32,17.38,17.31,17.31,196
20140601|2014-03-12 08:00,12,17.33,17.37,17.31,17.36,169
20140601|2014-03-12 08:30,12,17.35,17.5,17.27,17.35,1365
20140601|2014-03-12 09:00,12,17.35,17.37,17.21,17.23,739
20140601|2014-03-12 09:30,12,17.2,17.29,17.18,17.18,454
20140601|2014-03-12 10:00,12,17.2,17.22,17.09,17.12,892
20140601|2014-03-12 10:30,12,17.1,17.24,17.07,17.22,1033
20140601|2014-03-12 11:00,12,17.24,17.24,17.15,17.2,264
20140601|2014-03-12 11:30,12,17.2,17.24,17.15,17.2,160
20140601|2014-03-12 12:00,12,17.17,17.24,17.17,17.2,100
20140601|2014-03-12 12:30,12,17.2,17.2,17.15,17.15,231
20140601|2014-03-12 13:00,12,17.15,17.19,17.14,17.15,200
20140601|2014-03-12 13:30,12,17.15,17.2,17.12,17.18,280
20140601|2014-03-12 14:00,12,17.18,17.22,17.18,17.2,187
20140601|2014-03-12 14:30,12,17.2,17.2,17.1,17.14,468
20140601|2014-03-12 15:00,12,17.15,17.2,17.1,17.15,1813
20140601|2014-03-12 15:30,13,17.13,17.13,17.1,17.1,271
20140601|2014-03-12 16:00,13,17.09,17.12,17.09,17.09,214
20140601|2014-03-13 02:30,13,17.04,17.04,17.04,17.04,3
20140601|2014-03-13 03:00,13,17.01,17.05,17.01,17.03,7
20140601|2014-03-13 03:30,13,17,17.06,17,17.02,126
20140601|2014-03-13 04:00,13,17.03,17.07,17.03,17.03,9
20140601|2014-03-13 05:30,13,17.05,17.05,17,17.05,90
20140601|2014-03-13 06:00,13,17.05,17.05,17,17.05,7
20140601|2014-03-13 06:30,13,17.02,17.05,17,17.03,59
20140601|2014-03-13 07:00,13,17.05,17.06,17.05,17.06,4
20140601|2014-03-13 07:30,13,17.05,17.06,17,17.04,23
20140601|2014-03-13 08:00,13,17.02,17.05,17,17.03,161
20140601|2014-03-13 08:30,13,17.03,17.17,17,17.1,853
20140601|2014-03-13 09:00,13,17.12,17.2,17.09,17.14,929
20140601|2014-03-13 09:30,13,17.15,17.28,17.1,17.28,721
20140601|2014-03-13 10:00,13,17.28,17.28,17.19,17.25,795
20140601|2014-03-13 10:30,13,17.25,17.3,17.2,17.27,663
20140601|2014-03-13 11:00,13,17.26,17.42,17.25,17.4,1615
20140601|2014-03-13 11:30,13,17.4,17.53,17.38,17.47,1734
20140601|2014-03-13 12:00,13,17.45,17.65,17.36,17.37,1500
20140601|2014-03-13 12:30,13,17.4,17.45,17.35,17.35,743
20140601|2014-03-13 13:00,13,17.4,17.54,17.35,17.48,1045
20140601|2014-03-13 13:30,13,17.45,17.55,17.4,17.5,508
20140601|2014-03-13 14:00,13,17.5,17.65,17.45,17.56,1259
20140601|2014-03-13 14:30,13,17.55,17.58,17.4,17.46,1587
20140601|2014-03-13 15:00,13,17.45,17.55,17.35,17.5,2768
20140601|2014-03-13 15:30,14,17.47,17.53,17.45,17.52,491
20140601|2014-03-13 16:00,14,17.51,17.55,17.45,17.55,116
20140601|2014-03-14 02:00,14,17.5,17.5,17.49,17.49,2
20140601|2014-03-14 02:30,14,17.5,17.5,17.5,17.5,6
20140601|2014-03-14 03:00,14,17.55,17.65,17.53,17.55,540
20140601|2014-03-14 03:30,14,17.6,17.6,17.57,17.58,27
20140601|2014-03-14 04:00,14,17.57,17.6,17.55,17.55,63
20140601|2014-03-14 04:30,14,17.57,17.6,17.55,17.55,143
20140601|2014-03-14 05:00,14,17.55,17.6,17.53,17.53,45
20140601|2014-03-14 05:30,14,17.55,17.6,17.53,17.56,8
20140601|2014-03-14 06:00,14,17.55,17.56,17.54,17.54,19
20140601|2014-03-14 06:30,14,17.58,17.65,17.57,17.65,197
20140601|2014-03-14 07:00,14,17.65,17.72,17.6,17.68,375
20140601|2014-03-14 07:30,14,17.7,17.75,17.57,17.61,772
20140601|2014-03-14 08:00,14,17.6,17.68,17.59,17.65,293
20140601|2014-03-14 08:30,14,17.65,17.7,17.45,17.65,975
20140601|2014-03-14 09:00,14,17.66,17.67,17.47,17.63,934
20140601|2014-03-14 09:30,14,17.63,17.77,17.6,17.76,1460
20140601|2014-03-14 10:00,14,17.75,17.88,17.71,17.73,2235
20140601|2014-03-14 10:30,14,17.7,17.79,17.47,17.52,2710
20140601|2014-03-14 11:00,14,17.5,17.6,17.42,17.59,1343
20140601|2014-03-14 11:30,14,17.57,17.66,17.37,17.42,1841
20140601|2014-03-14 12:00,14,17.4,17.59,17.36,17.46,2293
20140601|2014-03-14 12:30,14,17.46,17.54,17.42,17.49,672
20140601|2014-03-14 13:00,14,17.5,17.6,17.48,17.55,1017
20140601|2014-03-14 13:30,14,17.55,17.68,17.55,17.68,1063
20140601|2014-03-14 14:00,14,17.69,17.69,17.57,17.64,1171
20140601|2014-03-14 14:30,14,17.61,17.63,17.5,17.53,2246
20140601|2014-03-14 15:00,14,17.53,17.7,17.53,17.6,1730
20140601|2014-03-17 02:00,17,17.62,17.77,17.62,17.7,121
20140601|2014-03-17 02:30,17,17.75,17.75,17.7,17.72,120
20140601|2014-03-17 03:00,17,17.75,17.75,17.6,17.62,354
20140601|2014-03-17 03:30,17,17.63,17.63,17.4,17.42,129
20140601|2014-03-17 04:00,17,17.4,17.4,17.35,17.35,39
20140601|2014-03-17 04:30,17,17.35,17.41,17.35,17.4,125
20140601|2014-03-17 05:00,17,17.4,17.44,17.38,17.4,16
20140601|2014-03-17 05:30,17,17.38,17.4,17.35,17.38,37
20140601|2014-03-17 06:00,17,17.35,17.4,17.35,17.37,86
20140601|2014-03-17 06:30,17,17.38,17.38,17.35,17.35,8
20140601|2014-03-17 07:00,17,17.34,17.39,17.33,17.35,280
20140601|2014-03-17 07:30,17,17.35,17.39,17.3,17.33,445
20140601|2014-03-17 08:00,17,17.3,17.35,17.28,17.31,467
20140601|2014-03-17 08:30,17,17.3,17.3,16.98,17.02,2638
20140601|2014-03-17 09:00,17,17.05,17.13,16.98,17.13,876
20140601|2014-03-17 09:30,17,17.1,17.18,17.02,17.05,1580
20140601|2014-03-17 10:00,17,17.05,17.07,16.95,17.03,1325
20140601|2014-03-17 10:30,17,17.05,17.21,17,17.07,1234
20140601|2014-03-17 11:00,17,17.07,17.15,17.05,17.15,1023
20140601|2014-03-17 11:30,17,17.14,17.15,17.1,17.11,266
20140601|2014-03-17 12:00,17,17.11,17.19,17.05,17.15,747
20140601|2014-03-17 12:30,17,17.15,17.2,17.1,17.15,438
20140601|2014-03-17 13:00,17,17.16,17.19,17.05,17.05,588
20140601|2014-03-17 13:30,17,17.05,17.15,17.05,17.05,646
20140601|2014-03-17 14:00,17,17.05,17.13,17.05,17.1,511
20140601|2014-03-17 14:30,17,17.05,17.14,17.05,17.05,687
20140601|2014-03-17 15:00,17,17.1,17.1,16.95,17,3403
20140601|2014-03-17 15:30,18,17.02,17.02,16.97,16.99,101
20140601|2014-03-17 16:00,18,17,17.04,16.98,17,118
20140601|2014-03-18 02:30,18,17.05,17.1,17.04,17.06,71
20140601|2014-03-18 03:00,18,17.07,17.1,17.07,17.1,16
20140601|2014-03-18 03:30,18,17.08,17.13,17.08,17.1,62
20140601|2014-03-18 04:00,18,17.1,17.17,17.1,17.15,78
20140601|2014-03-18 05:00,18,17.15,17.15,17.14,17.14,16
20140601|2014-03-18 05:30,18,17.14,17.15,17.11,17.15,17
20140601|2014-03-18 06:00,18,17.12,17.19,17.12,17.12,63
20140601|2014-03-18 06:30,18,17.1,17.11,16.88,16.88,340
20140601|2014-03-18 07:00,18,16.87,16.95,16.87,16.94,360
20140601|2014-03-18 07:30,18,16.95,16.95,16.9,16.95,286
20140601|2014-03-18 08:00,18,16.95,16.95,16.75,16.75,888
20140601|2014-03-18 08:30,18,16.8,16.85,16.75,16.82,611
20140601|2014-03-18 09:00,18,16.8,16.87,16.72,16.75,1876
20140601|2014-03-18 09:30,18,16.75,16.9,16.73,16.88,1771
20140601|2014-03-18 10:00,18,16.9,16.9,16.76,16.8,799
20140601|2014-03-18 10:30,18,16.8,16.9,16.77,16.85,801
20140601|2014-03-18 11:00,18,16.83,16.93,16.8,16.87,666
20140601|2014-03-18 11:30,18,16.88,16.95,16.88,16.9,471
20140601|2014-03-18 12:00,18,16.92,16.95,16.87,16.88,482
20140601|2014-03-18 12:30,18,16.88,16.95,16.85,16.88,623
20140601|2014-03-18 13:00,18,16.9,16.9,16.85,16.9,397
20140601|2014-03-18 13:30,18,16.9,16.9,16.72,16.8,1168
20140601|2014-03-18 14:00,18,16.78,16.85,16.76,16.81,456
20140601|2014-03-18 14:30,18,16.85,16.9,16.75,16.8,704
20140601|2014-03-18 15:00,18,16.77,16.8,16.65,16.75,5251
20140601|2014-03-18 15:30,19,16.75,16.79,16.7,16.77,601
20140601|2014-03-18 16:00,19,16.77,16.82,16.77,16.8,70
20140601|2014-03-19 02:00,19,16.8,16.8,16.8,16.8,3
20140601|2014-03-19 02:30,19,16.8,16.84,16.8,16.84,10
20140601|2014-03-19 03:00,19,16.8,16.85,16.8,16.83,92
20140601|2014-03-19 03:30,19,16.85,16.85,16.85,16.85,1
20140601|2014-03-19 04:00,19,16.8,16.82,16.72,16.75,186
20140601|2014-03-19 04:30,19,16.8,16.8,16.8,16.8,18
20140601|2014-03-19 05:30,19,16.8,16.82,16.77,16.77,167
20140601|2014-03-19 06:00,19,16.78,16.78,16.75,16.75,9
20140601|2014-03-19 06:30,19,16.78,16.78,16.75,16.75,8
20140601|2014-03-19 07:00,19,16.77,16.77,16.77,16.77,1
20140601|2014-03-19 07:30,19,16.78,16.8,16.75,16.79,258
20140601|2014-03-19 08:00,19,16.79,16.9,16.75,16.86,334
20140601|2014-03-19 08:30,19,16.85,16.94,16.75,16.78,832
20140601|2014-03-19 09:00,19,16.78,16.85,16.78,16.81,652
20140601|2014-03-19 09:30,19,16.85,16.9,16.81,16.83,775
20140601|2014-03-19 10:00,19,16.85,16.85,16.77,16.79,1041
20140601|2014-03-19 10:30,19,16.8,16.87,16.79,16.83,1241
20140601|2014-03-19 11:00,19,16.8,16.85,16.75,16.8,354
20140601|2014-03-19 11:30,19,16.82,16.85,16.75,16.75,220
20140601|2014-03-19 12:00,19,16.79,16.79,16.66,16.72,979
20140601|2014-03-19 12:30,19,16.71,16.75,16.7,16.7,408
20140601|2014-03-19 13:00,19,16.69,16.89,16.65,16.72,1739
20140601|2014-03-19 13:30,19,16.72,16.91,16.67,16.85,1179
20140601|2014-03-19 14:00,19,16.85,17.38,16.83,17.1,2603
20140601|2014-03-19 14:30,19,17.08,17.15,16.87,16.93,1243
20140601|2014-03-19 15:00,19,16.94,17.03,16.9,16.95,2392
20140601|2014-03-19 15:30,20,16.97,16.97,16.86,16.92,335
20140601|2014-03-19 16:00,20,16.94,16.94,16.92,16.92,14
20140601|2014-03-20 02:00,20,17.01,17.05,17.01,17.04,24
20140601|2014-03-20 03:00,20,17,17,16.92,16.92,83
20140601|2014-03-20 03:30,20,16.92,16.92,16.9,16.9,9
20140601|2014-03-20 04:00,20,16.9,16.9,16.9,16.9,3
20140601|2014-03-20 05:00,20,16.92,17.04,16.92,17.01,286
20140601|2014-03-20 05:30,20,17.05,17.1,17.03,17.08,128
20140601|2014-03-20 06:00,20,17.05,17.06,17.05,17.06,22
20140601|2014-03-20 06:30,20,17,17,16.99,16.99,69
20140601|2014-03-20 07:00,20,16.98,16.99,16.94,16.97,22
20140601|2014-03-20 07:30,20,17,17,16.99,16.99,46
20140601|2014-03-20 08:00,20,16.99,17.1,16.97,16.97,412
20140601|2014-03-20 08:30,20,16.98,17.08,16.87,16.98,1054
20140601|2014-03-20 09:00,20,16.95,17.03,16.75,16.85,1242
20140601|2014-03-20 09:30,20,16.85,16.9,16.8,16.86,590
20140601|2014-03-20 10:00,20,16.9,16.93,16.85,16.85,599
20140601|2014-03-20 10:30,20,16.88,16.9,16.8,16.81,652
20140601|2014-03-20 11:00,20,16.8,16.9,16.75,16.75,524
20140601|2014-03-20 11:30,20,16.79,16.79,16.7,16.7,432
20140601|2014-03-20 12:00,20,16.72,16.8,16.69,16.77,618
20140601|2014-03-20 12:30,20,16.75,16.75,16.7,16.71,413
20140601|2014-03-20 13:00,20,16.75,16.75,16.7,16.75,130
20140601|2014-03-20 13:30,20,16.72,16.8,16.7,16.77,243
20140601|2014-03-20 14:00,20,16.78,16.85,16.75,16.82,804
20140601|2014-03-20 14:30,20,16.75,16.8,16.7,16.7,439
20140601|2014-03-20 15:00,20,16.74,16.75,16.6,16.65,1536
20140601|2014-03-20 15:30,21,16.68,16.7,16.65,16.7,282
20140601|2014-03-20 16:00,21,16.72,16.72,16.7,16.7,59
20140601|2014-03-21 02:00,21,16.75,16.75,16.75,16.75,8
20140601|2014-03-21 03:00,21,16.7,16.7,16.7,16.7,9
20140601|2014-03-21 03:30,21,16.71,16.71,16.65,16.65,12
20140601|2014-03-21 05:30,21,16.67,16.68,16.65,16.67,42
20140601|2014-03-21 06:00,21,16.68,16.68,16.68,16.68,2
20140601|2014-03-21 06:30,21,16.65,16.68,16.65,16.65,31
20140601|2014-03-21 07:00,21,16.7,16.71,16.69,16.7,38
20140601|2014-03-21 07:30,21,16.69,16.7,16.65,16.65,207
20140601|2014-03-21 08:00,21,16.65,16.7,16.57,16.62,334
20140601|2014-03-21 08:30,21,16.62,16.8,16.6,16.77,1655
20140601|2014-03-21 09:00,21,16.77,16.9,16.77,16.83,2231
20140601|2014-03-21 09:30,21,16.85,16.88,16.77,16.8,1539
20140601|2014-03-21 10:00,21,16.8,16.85,16.77,16.8,946
20140601|2014-03-21 10:30,21,16.81,16.9,16.75,16.82,1297
20140601|2014-03-21 11:00,21,16.85,16.85,16.8,16.83,645
20140601|2014-03-21 11:30,21,16.85,16.9,16.8,16.88,783
20140601|2014-03-21 12:00,21,16.89,16.95,16.85,16.95,893
20140601|2014-03-21 12:30,21,16.94,16.95,16.87,16.93,446
20140601|2014-03-21 13:00,21,16.93,16.98,16.88,16.97,669
20140601|2014-03-21 13:30,21,16.99,16.99,16.83,16.9,692
20140601|2014-03-21 14:00,21,16.9,16.97,16.85,16.87,1284
20140601|2014-03-21 14:30,21,16.9,17.05,16.9,16.9,1678
20140601|2014-03-21 15:00,21,16.95,16.96,16.85,16.92,1435
20140601|2014-03-24 02:00,24,16.86,16.88,16.78,16.8,34
20140601|2014-03-24 02:30,24,16.78,16.78,16.71,16.74,89
20140601|2014-03-24 03:00,24,16.75,16.75,16.75,16.75,3
20140601|2014-03-24 03:30,24,16.77,16.79,16.77,16.79,5
20140601|2014-03-24 04:00,24,16.78,16.85,16.78,16.83,13
20140601|2014-03-24 04:30,24,16.85,16.85,16.85,16.85,2
20140601|2014-03-24 05:30,24,16.85,16.86,16.85,16.86,9
20140601|2014-03-24 06:00,24,16.86,16.86,16.86,16.86,1
20140601|2014-03-24 06:30,24,16.85,16.85,16.83,16.85,36
20140601|2014-03-24 07:00,24,16.85,16.87,16.84,16.87,129
20140601|2014-03-24 07:30,24,16.83,16.85,16.8,16.83,80
20140601|2014-03-24 08:00,24,16.83,16.95,16.83,16.89,601
20140601|2014-03-24 08:30,24,16.89,17,16.8,16.9,1243
20140601|2014-03-24 09:00,24,16.95,17.08,16.95,17.05,1013
20140601|2014-03-24 09:30,24,17.05,17.2,17,17.1,948
20140601|2014-03-24 10:00,24,17.1,17.19,17.05,17.08,1139
20140601|2014-03-24 10:30,24,17.07,17.13,17,17.07,579
20140601|2014-03-24 11:00,24,17.1,17.15,17,17.12,325
20140601|2014-03-24 11:30,24,17.1,17.2,17.1,17.12,295
20140601|2014-03-24 12:00,24,17.1,17.1,17.05,17.07,440
20140601|2014-03-24 12:30,24,17.05,17.05,16.98,17.01,493
20140601|2014-03-24 13:00,24,17,17.13,16.95,17,626
20140601|2014-03-24 13:30,24,17,17.1,17,17.05,209
20140601|2014-03-24 14:00,24,17,17.1,16.92,16.92,803
20140601|2014-03-24 14:30,24,16.92,16.95,16.85,16.94,414
20140601|2014-03-24 15:00,24,16.95,16.98,16.85,16.9,1634
20140601|2014-03-24 15:30,25,16.9,16.93,16.88,16.93,341
20140601|2014-03-24 16:00,25,16.9,16.9,16.9,16.9,2
20140601|2014-03-25 02:00,25,16.93,16.93,16.92,16.93,36
20140601|2014-03-25 03:00,25,16.94,16.99,16.88,16.98,125
20140601|2014-03-25 03:30,25,17,17,16.93,16.97,286
20140601|2014-03-25 04:00,25,16.97,16.97,16.95,16.97,16
20140601|2014-03-25 04:30,25,16.95,16.95,16.9,16.9,51
20140601|2014-03-25 05:30,25,16.92,16.92,16.9,16.91,13
20140601|2014-03-25 06:00,25,16.9,16.93,16.89,16.9,16
20140601|2014-03-25 06:30,25,16.87,16.9,16.85,16.85,75
20140601|2014-03-25 07:00,25,16.85,16.85,16.81,16.83,69
20140601|2014-03-25 07:30,25,16.83,16.85,16.78,16.78,75
20140601|2014-03-25 08:00,25,16.77,16.8,16.76,16.79,156
20140601|2014-03-25 08:30,25,16.8,16.9,16.75,16.86,1506
20140601|2014-03-25 09:00,25,16.85,16.95,16.78,16.84,2234
20140601|2014-03-25 09:30,25,16.8,17.05,16.8,17,1277
20140601|2014-03-25 10:00,25,17.02,17.05,16.95,16.98,1220
20140601|2014-03-25 10:30,25,17,17.1,16.97,16.98,1059
20140601|2014-03-25 11:00,25,17,17.05,16.9,17,478
20140601|2014-03-25 11:30,25,17.05,17.05,16.95,17,403
20140601|2014-03-25 12:00,25,17,17,16.88,16.9,623
20140601|2014-03-25 12:30,25,16.9,16.95,16.88,16.9,380
20140601|2014-03-25 13:00,25,16.9,17,16.9,16.97,607
20140601|2014-03-25 13:30,25,17,17,16.93,16.95,339
20140601|2014-03-25 14:00,25,16.95,16.95,16.85,16.9,509
20140601|2014-03-25 14:30,25,16.9,16.95,16.8,16.84,803
20140601|2014-03-25 15:00,25,16.83,16.9,16.75,16.8,2999
20140601|2014-03-25 15:30,26,16.84,16.85,16.8,16.84,405
20140601|2014-03-25 16:00,26,16.84,16.84,16.84,16.84,96
20140601|2014-03-26 02:00,26,16.8,16.8,16.78,16.78,27
20140601|2014-03-26 02:30,26,16.8,16.8,16.8,16.8,5
20140601|2014-03-26 03:00,26,16.81,16.81,16.76,16.79,32
20140601|2014-03-26 03:30,26,16.77,16.78,16.77,16.78,16
20140601|2014-03-26 04:00,26,16.75,16.75,16.7,16.7,58
20140601|2014-03-26 05:30,26,16.7,16.7,16.65,16.65,2
20140601|2014-03-26 06:00,26,16.7,16.7,16.68,16.69,125
20140601|2014-03-26 06:30,26,16.7,16.73,16.69,16.7,80
20140601|2014-03-26 07:00,26,16.7,16.71,16.69,16.71,168
20140601|2014-03-26 07:30,26,16.7,16.74,16.7,16.7,21
20140601|2014-03-26 08:00,26,16.75,16.75,16.7,16.75,142
20140601|2014-03-26 08:30,26,16.7,16.85,16.7,16.8,2606
20140601|2014-03-26 09:00,26,16.82,16.84,16.72,16.76,955
20140601|2014-03-26 09:30,26,16.79,16.85,16.74,16.83,572
20140601|2014-03-26 10:00,26,16.81,16.85,16.77,16.77,387
20140601|2014-03-26 10:30,26,16.79,16.9,16.79,16.85,1071
20140601|2014-03-26 11:00,26,16.85,16.85,16.8,16.81,238
20140601|2014-03-26 11:30,26,16.85,16.85,16.77,16.8,554
20140601|2014-03-26 12:00,26,16.79,16.9,16.78,16.9,442
20140601|2014-03-26 12:30,26,16.9,17.03,16.9,16.93,1352
20140601|2014-03-26 13:00,26,16.95,17.01,16.9,16.92,628
20140601|2014-03-26 13:30,26,16.95,17,16.87,16.9,390
20140601|2014-03-26 14:00,26,16.88,17,16.88,17,367
20140601|2014-03-26 14:30,26,17,17.1,16.9,17.1,970
20140601|2014-03-26 15:00,26,17.1,17.25,17.05,17.13,3152
20140601|2014-03-26 15:30,27,17.13,17.15,17.1,17.12,281
20140601|2014-03-26 16:00,27,17.15,17.15,17.08,17.15,184
20140601|2014-03-27 02:00,27,17.1,17.12,17.1,17.1,15
20140601|2014-03-27 02:30,27,17.1,17.15,17.1,17.15,18
20140601|2014-03-27 03:00,27,17.1,17.12,17.1,17.1,31
20140601|2014-03-27 03:30,27,17.12,17.14,17.1,17.12,73
20140601|2014-03-27 04:30,27,17,17,17,17,1
20140601|2014-03-27 05:00,27,17.02,17.06,17.02,17.06,29
20140601|2014-03-27 05:30,27,17.05,17.06,17.02,17.05,20
20140601|2014-03-27 06:00,27,17,17.05,17,17.05,13
20140601|2014-03-27 06:30,27,17.05,17.05,17.02,17.03,85
20140601|2014-03-27 07:00,27,17.05,17.08,17.05,17.06,153
20140601|2014-03-27 07:30,27,17.06,17.17,17.05,17.15,192
20140601|2014-03-27 08:00,27,17.15,17.15,17.05,17.1,279
20140601|2014-03-27 08:30,27,17.1,17.25,17.05,17.07,1510
20140601|2014-03-27 09:00,27,17.1,17.14,16.97,17.05,1260
20140601|2014-03-27 09:30,27,17.05,17.13,17.02,17.05,1228
20140601|2014-03-27 10:00,27,17.08,17.15,17.02,17.06,410
20140601|2014-03-27 10:30,27,17.1,17.2,17.05,17.07,720
20140601|2014-03-27 11:00,27,17.08,17.15,17,17.02,836
20140601|2014-03-27 11:30,27,17.02,17.08,17,17.03,594
20140601|2014-03-27 12:00,27,17,17.08,16.95,17,266
20140601|2014-03-27 12:30,27,17.02,17.1,17,17.05,172
20140601|2014-03-27 13:00,27,17.1,17.13,17,17,837
20140601|2014-03-27 13:30,27,17,17.1,17,17.1,875
20140601|2014-03-27 14:00,27,17.1,17.15,17.05,17.1,1579
20140601|2014-03-27 14:30,27,17.1,17.1,16.93,16.95,2492
20140601|2014-03-27 15:00,27,16.98,17,16.9,16.95,1502
20140601|2014-03-27 15:30,28,16.9,16.92,16.85,16.87,375
20140601|2014-03-27 16:00,28,16.87,16.87,16.83,16.87,265
20140601|2014-03-28 02:00,28,16.88,16.88,16.8,16.8,49
20140601|2014-03-28 03:00,28,16.8,16.8,16.79,16.79,26
20140601|2014-03-28 04:00,28,16.75,16.77,16.75,16.76,20
20140601|2014-03-28 05:00,28,16.75,16.75,16.7,16.71,95
20140601|2014-03-28 05:30,28,16.73,16.79,16.7,16.77,111
20140601|2014-03-28 06:00,28,16.77,16.79,16.75,16.78,36
20140601|2014-03-28 06:30,28,16.75,16.77,16.74,16.77,17
20140601|2014-03-28 07:00,28,16.77,16.8,16.75,16.76,246
20140601|2014-03-28 07:30,28,16.78,16.83,16.78,16.8,41
20140601|2014-03-28 08:00,28,16.82,16.86,16.82,16.85,99
20140601|2014-03-28 08:30,28,16.85,16.87,16.75,16.8,2035
20140601|2014-03-28 09:00,28,16.8,16.9,16.77,16.88,2828
20140601|2014-03-28 09:30,28,16.87,16.89,16.8,16.8,272
20140601|2014-03-28 10:00,28,16.83,16.87,16.8,16.85,254
20140601|2014-03-28 10:30,28,16.85,16.9,16.8,16.9,855
20140601|2014-03-28 11:00,28,16.88,16.9,16.85,16.9,200
20140601|2014-03-28 11:30,28,16.85,16.9,16.85,16.88,97
20140601|2014-03-28 12:00,28,16.88,16.97,16.88,16.93,261
20140601|2014-03-28 12:30,28,16.95,16.95,16.9,16.94,175
20140601|2014-03-28 13:00,28,16.92,17,16.9,16.93,530
20140601|2014-03-28 13:30,28,16.93,16.98,16.9,16.93,766
20140601|2014-03-28 14:00,28,16.94,16.98,16.9,16.9,322
20140601|2014-03-28 14:30,28,16.9,16.95,16.8,16.87,1337
20140601|2014-03-28 15:00,28,16.85,16.87,16.75,16.8,2393
20140601|2014-03-31 02:00,31,16.8,16.8,16.7,16.7,31
20140601|2014-03-31 02:30,31,16.7,16.7,16.7,16.7,7
20140601|2014-03-31 03:00,31,16.7,16.75,16.7,16.75,12
20140601|2014-03-31 03:30,31,16.69,16.69,16.64,16.65,49
20140601|2014-03-31 04:00,31,16.67,16.67,16.67,16.67,4
20140601|2014-03-31 04:30,31,16.7,16.7,16.67,16.67,68
20140601|2014-03-31 05:00,31,16.67,16.7,16.67,16.7,12
20140601|2014-03-31 05:30,31,16.72,16.72,16.72,16.72,9
20140601|2014-03-31 06:00,31,16.7,16.72,16.7,16.72,17
20140601|2014-03-31 06:30,31,16.72,16.73,16.69,16.69,42
20140601|2014-03-31 07:00,31,16.7,16.71,16.68,16.71,30
20140601|2014-03-31 07:30,31,16.7,16.72,16.69,16.71,83
20140601|2014-03-31 08:00,31,16.7,16.74,16.7,16.74,144
20140601|2014-03-31 08:30,31,16.72,16.74,16.65,16.7,1440
20140601|2014-03-31 09:00,31,16.7,16.72,16.65,16.69,854
20140601|2014-03-31 09:30,31,16.67,16.69,16.62,16.63,424
20140601|2014-03-31 10:00,31,16.65,16.7,16.63,16.65,467
20140601|2014-03-31 10:30,31,16.64,16.65,16.55,16.55,913
20140601|2014-03-31 11:00,31,16.6,16.6,16.5,16.5,1283
20140601|2014-03-31 11:30,31,16.53,16.57,16.5,16.54,1251
20140601|2014-03-31 12:00,31,16.54,16.55,16.5,16.53,261
20140601|2014-03-31 12:30,31,16.5,16.62,16.5,16.59,1634
20140601|2014-03-31 13:00,31,16.59,16.6,16.48,16.49,1003
20140601|2014-03-31 13:30,31,16.49,16.51,16.38,16.4,1365
20140601|2014-03-31 14:00,31,16.4,16.45,16.37,16.38,540
20140601|2014-03-31 14:30,31,16.39,16.45,16.35,16.4,909
20140601|2014-03-31 15:00,31,16.4,16.45,16.35,16.35,2213
20140601|2014-03-31 15:30,1,16.4,16.4,16.3,16.31,820
20140601|2014-03-31 16:00,1,16.35,16.36,16.35,16.36,31
20140601|2014-04-01 02:00,1,16.33,16.33,16.33,16.33,11
20140601|2014-04-01 02:30,1,16.35,16.35,16.35,16.35,1
20140601|2014-04-01 03:00,1,16.35,16.35,16.33,16.33,19
20140601|2014-04-01 03:30,1,16.37,16.37,16.37,16.37,1
20140601|2014-04-01 04:00,1,16.3,16.3,16.3,16.3,5
20140601|2014-04-01 06:00,1,16.33,16.35,16.33,16.34,23
20140601|2014-04-01 06:30,1,16.35,16.36,16.33,16.33,273
20140601|2014-04-01 07:00,1,16.34,16.34,16.33,16.34,69
20140601|2014-04-01 07:30,1,16.35,16.35,16.32,16.34,5
20140601|2014-04-01 08:00,1,16.33,16.35,16.3,16.35,90
20140601|2014-04-01 08:30,1,16.35,16.35,16.2,16.23,714
20140601|2014-04-01 09:00,1,16.22,16.25,16.2,16.2,804
20140601|2014-04-01 09:30,1,16.2,16.3,16.15,16.25,946
20140601|2014-04-01 10:00,1,16.25,16.3,16.2,16.25,1409
20140601|2014-04-01 10:30,1,16.2,16.25,16.15,16.21,963
20140601|2014-04-01 11:00,1,16.22,16.25,16.2,16.2,433
20140601|2014-04-01 11:30,1,16.2,16.25,16.15,16.25,368
20140601|2014-04-01 12:00,1,16.22,16.25,16.2,16.22,374
20140601|2014-04-01 12:30,1,16.25,16.3,16.2,16.2,649
20140601|2014-04-01 13:00,1,16.25,16.25,16.1,16.15,851
20140601|2014-04-01 13:30,1,16.1,16.15,16.1,16.13,919
20140601|2014-04-01 14:00,1,16.15,16.15,16.05,16.05,1111
20140601|2014-04-01 14:30,1,16.1,16.1,16,16.02,2272
20140601|2014-04-01 15:00,1,16,16.05,15.95,16.03,2659
20140601|2014-04-01 15:30,2,16.03,16.05,15.97,16.01,661
20140601|2014-04-01 16:00,2,16,16,16,16,7
20140601|2014-04-02 02:00,2,16,16,15.98,16,20
20140601|2014-04-02 02:30,2,16,16.02,16,16.01,37
20140601|2014-04-02 03:00,2,16.02,16.02,16,16,25
20140601|2014-04-02 03:30,2,16,16,16,16,3
20140601|2014-04-02 04:30,2,16,16.02,16,16.02,8
20140601|2014-04-02 05:00,2,16.02,16.02,16.02,16.02,12
20140601|2014-04-02 06:00,2,16.03,16.05,16.02,16.05,37
20140601|2014-04-02 06:30,2,16.02,16.05,16.02,16.05,136
20140601|2014-04-02 07:00,2,16.05,16.08,15.99,16,652
20140601|2014-04-02 07:30,2,16.02,16.05,16.01,16.02,18
20140601|2014-04-02 08:00,2,16.05,16.05,16,16.02,197
20140601|2014-04-02 08:30,2,16,16.1,16,16.08,961
20140601|2014-04-02 09:00,2,16.07,16.09,16,16,253
20140601|2014-04-02 09:30,2,16,16.07,16,16.07,282
20140601|2014-04-02 10:00,2,16.05,16.1,16,16.05,558
20140601|2014-04-02 10:30,2,16.05,16.1,16,16.08,352
20140601|2014-04-02 11:00,2,16.05,16.13,16.05,16.1,380
20140601|2014-04-02 11:30,2,16.05,16.13,16.05,16.13,625
20140601|2014-04-02 12:00,2,16.11,16.18,16.1,16.13,974
20140601|2014-04-02 12:30,2,16.15,16.2,16.13,16.2,676
20140601|2014-04-02 13:00,2,16.18,16.2,16.1,16.16,621
20140601|2014-04-02 13:30,2,16.16,16.2,16.14,16.14,114
20140601|2014-04-02 14:00,2,16.1,16.15,16.05,16.05,268
20140601|2014-04-02 14:30,2,16.08,16.15,16.05,16.1,841
20140601|2014-04-02 15:00,2,16.1,16.17,16.08,16.1,2255
20140601|2014-04-02 15:30,3,16.12,16.14,16.07,16.1,430
20140601|2014-04-02 16:00,3,16.12,16.15,16.05,16.05,29
20140601|2014-04-03 02:00,3,16.12,16.12,16.1,16.11,45
20140601|2014-04-03 03:00,3,16.1,16.11,16.08,16.08,8
20140601|2014-04-03 05:00,3,16.1,16.1,16.08,16.08,9
20140601|2014-04-03 05:30,3,16.11,16.11,16.09,16.1,52
20140601|2014-04-03 06:00,3,16.1,16.11,16.09,16.09,14
20140601|2014-04-03 06:30,3,16.13,16.13,16.1,16.12,19
20140601|2014-04-03 07:30,3,16.15,16.15,16.1,16.13,57
20140601|2014-04-03 08:00,3,16.1,16.11,16.08,16.1,31
20140601|2014-04-03 08:30,3,16.05,16.15,16.05,16.1,701
20140601|2014-04-03 09:00,3,16.1,16.18,16.08,16.18,173
20140601|2014-04-03 09:30,3,16.17,16.2,16.1,16.13,244
20140601|2014-04-03 10:00,3,16.13,16.15,16.1,16.14,336
20140601|2014-04-03 10:30,3,16.15,16.17,16.1,16.1,347
20140601|2014-04-03 11:00,3,16.13,16.15,16.1,16.1,51
20140601|2014-04-03 11:30,3,16.14,16.23,16.1,16.2,584
20140601|2014-04-03 12:00,3,16.2,16.22,16.17,16.2,644
20140601|2014-04-03 12:30,3,16.2,16.22,16.13,16.15,344
20140601|2014-04-03 13:00,3,16.15,16.2,16.15,16.2,113
20140601|2014-04-03 13:30,3,16.2,16.25,16.17,16.17,1347
20140601|2014-04-03 14:00,3,16.17,16.2,16.12,16.12,394
20140601|2014-04-03 14:30,3,16.13,16.15,16.05,16.05,648
20140601|2014-04-03 15:00,3,16.09,16.09,15.95,15.95,3153
20140601|2014-04-03 15:30,4,15.95,16,15.9,15.97,112
20140601|2014-04-03 16:00,4,15.98,15.98,15.95,15.95,38
20140601|2014-04-04 02:00,4,15.98,16,15.98,16,43
20140601|2014-04-04 03:00,4,16,16,16,16,1
20140601|2014-04-04 03:30,4,16,16,16,16,8
20140601|2014-04-04 04:00,4,16,16,15.98,15.98,14
20140601|2014-04-04 04:30,4,16,16,16,16,3
20140601|2014-04-04 05:00,4,15.98,15.98,15.97,15.97,9
20140601|2014-04-04 05:30,4,15.98,15.98,15.98,15.98,6
20140601|2014-04-04 06:00,4,16,16.05,16,16,119
20140601|2014-04-04 06:30,4,16,16,15.98,15.98,13
20140601|2014-04-04 07:00,4,16,16.01,15.95,15.99,176
20140601|2014-04-04 07:30,4,16,16.03,15.82,15.82,935
20140601|2014-04-04 08:00,4,15.85,15.85,15.78,15.83,236
20140601|2014-04-04 08:30,4,15.83,16.03,15.8,15.95,1516
20140601|2014-04-04 09:00,4,15.93,16.03,15.9,15.98,782
20140601|2014-04-04 09:30,4,15.98,16,15.95,15.98,299
20140601|2014-04-04 10:00,4,16,16.15,15.98,16.1,1265
20140601|2014-04-04 10:30,4,16.05,16.18,16.02,16.14,1367
20140601|2014-04-04 11:00,4,16.13,16.29,16.12,16.2,1612
20140601|2014-04-04 11:30,4,16.18,16.33,16.15,16.28,893
20140601|2014-04-04 12:00,4,16.28,16.3,16.2,16.23,1109
20140601|2014-04-04 12:30,4,16.22,16.3,16.22,16.3,1021
20140601|2014-04-04 13:00,4,16.27,16.32,16.22,16.29,702
20140601|2014-04-04 13:30,4,16.28,16.43,16.25,16.3,1373
20140601|2014-04-04 14:00,4,16.28,16.37,16.22,16.24,895
20140601|2014-04-04 14:30,4,16.25,16.35,16.24,16.28,1337
20140601|2014-04-04 15:00,4,16.26,16.3,16.2,16.25,1593
20140601|2014-04-07 02:00,7,16.35,16.4,16.3,16.4,118
20140601|2014-04-07 02:30,7,16.39,16.41,16.39,16.41,62
20140601|2014-04-07 03:00,7,16.4,16.45,16.4,16.45,20
20140601|2014-04-07 03:30,7,16.45,16.47,16.43,16.43,56
20140601|2014-04-07 04:00,7,16.42,16.44,16.42,16.43,3
20140601|2014-04-07 05:00,7,16.4,16.4,16.35,16.35,10
20140601|2014-04-07 06:00,7,16.43,16.57,16.41,16.55,373
20140601|2014-04-07 06:30,7,16.53,16.53,16.49,16.5,61
20140601|2014-04-07 07:00,7,16.45,16.48,16.45,16.48,39
20140601|2014-04-07 07:30,7,16.45,16.47,16.33,16.37,280
20140601|2014-04-07 08:00,7,16.35,16.43,16.35,16.43,61
20140601|2014-04-07 08:30,7,16.4,16.53,16.35,16.39,1519
20140601|2014-04-07 09:00,7,16.37,16.45,16.3,16.42,1048
20140601|2014-04-07 09:30,7,16.4,16.57,16.39,16.51,1103
20140601|2014-04-07 10:00,7,16.5,16.55,16.43,16.53,1143
20140601|2014-04-07 10:30,7,16.53,16.63,16.46,16.58,1830
20140601|2014-04-07 11:00,7,16.58,16.67,16.52,16.6,655
20140601|2014-04-07 11:30,7,16.57,16.6,16.46,16.5,1327
20140601|2014-04-07 12:00,7,16.51,16.62,16.49,16.6,1339
20140601|2014-04-07 12:30,7,16.62,16.65,16.57,16.6,875
20140601|2014-04-07 13:00,7,16.6,16.65,16.57,16.62,1093
20140601|2014-04-07 13:30,7,16.62,16.65,16.42,16.45,1514
20140601|2014-04-07 14:00,7,16.5,16.55,16.37,16.4,999
20140601|2014-04-07 14:30,7,16.4,16.55,16.37,16.45,1893
20140601|2014-04-07 15:00,7,16.48,16.55,16.4,16.45,4166
20140601|2014-04-07 15:30,8,16.42,16.42,16.4,16.4,229
20140601|2014-04-07 16:00,8,16.39,16.4,16.35,16.35,35
20140601|2014-04-08 02:00,8,16.37,16.37,16.34,16.35,198
20140601|2014-04-08 02:30,8,16.35,16.35,16.28,16.3,94
20140601|2014-04-08 03:00,8,16.3,16.3,16.3,16.3,17
20140601|2014-04-08 03:30,8,16.3,16.32,16.28,16.29,66
20140601|2014-04-08 04:00,8,16.3,16.35,16.3,16.35,247
20140601|2014-04-08 04:30,8,16.35,16.36,16.34,16.35,61
20140601|2014-04-08 05:00,8,16.39,16.41,16.37,16.41,63
20140601|2014-04-08 05:30,8,16.4,16.44,16.4,16.41,262
20140601|2014-04-08 06:00,8,16.4,16.44,16.35,16.36,641
20140601|2014-04-08 06:30,8,16.35,16.4,16.3,16.37,335
20140601|2014-04-08 07:00,8,16.39,16.4,16.35,16.38,348
20140601|2014-04-08 07:30,8,16.35,16.4,16.27,16.27,864
20140601|2014-04-08 08:00,8,16.28,16.35,16.27,16.32,218
20140601|2014-04-08 08:30,8,16.32,16.44,16.23,16.4,1447
20140601|2014-04-08 09:00,8,16.42,16.5,16.32,16.49,2493
20140601|2014-04-08 09:30,8,16.48,16.5,16.23,16.3,2455
20140601|2014-04-08 10:00,8,16.3,16.34,16.13,16.2,1654
20140601|2014-04-08 10:30,8,16.19,16.25,16.15,16.18,1321
20140601|2014-04-08 11:00,8,16.18,16.22,16.12,16.15,961
20140601|2014-04-08 11:30,8,16.15,16.25,16.15,16.24,707
20140601|2014-04-08 12:00,8,16.25,16.25,16.15,16.18,378
20140601|2014-04-08 12:30,8,16.18,16.24,16.18,16.2,978
20140601|2014-04-08 13:00,8,16.2,16.3,16.2,16.25,681
20140601|2014-04-08 13:30,8,16.27,16.32,16.24,16.25,631
20140601|2014-04-08 14:00,8,16.25,16.32,16.22,16.22,565
20140601|2014-04-08 14:30,8,16.23,16.28,16.15,16.15,1281
20140601|2014-04-08 15:00,8,16.15,16.25,16.15,16.25,3052
20140601|2014-04-08 15:30,9,16.25,16.3,16.2,16.25,425
20140601|2014-04-08 16:00,9,16.25,16.25,16.24,16.24,113
20140601|2014-04-09 02:00,9,16.24,16.29,16.2,16.22,107
20140601|2014-04-09 02:30,9,16.2,16.2,16.15,16.2,11
20140601|2014-04-09 03:00,9,16.17,16.19,16.13,16.15,154
20140601|2014-04-09 03:30,9,16.1,16.15,16.08,16.12,131
20140601|2014-04-09 04:00,9,16.1,16.1,16.1,16.1,23
20140601|2014-04-09 04:30,9,16.1,16.1,16.09,16.1,67
20140601|2014-04-09 05:00,9,16.1,16.1,16.08,16.09,215
20140601|2014-04-09 05:30,9,16.1,16.1,16.05,16.09,479
20140601|2014-04-09 06:00,9,16.08,16.09,16.03,16.08,313
20140601|2014-04-09 06:30,9,16.06,16.06,16.03,16.05,162
20140601|2014-04-09 07:00,9,16.05,16.05,15.98,16.03,516
20140601|2014-04-09 07:30,9,16.03,16.05,16,16.03,50
20140601|2014-04-09 08:00,9,16,16.03,16,16.03,156
20140601|2014-04-09 08:30,9,16.04,16.18,16.02,16.17,2363
20140601|2014-04-09 09:00,9,16.17,16.2,16.08,16.11,2507
20140601|2014-04-09 09:30,9,16.1,16.12,16.07,16.12,686
20140601|2014-04-09 10:00,9,16.12,16.13,16.05,16.07,454
20140601|2014-04-09 10:30,9,16.09,16.09,16.04,16.09,607
20140601|2014-04-09 11:00,9,16.08,16.1,16.04,16.08,623
20140601|2014-04-09 11:30,9,16.05,16.1,16.02,16.09,668
20140601|2014-04-09 12:00,9,16.07,16.1,16.06,16.09,266
20140601|2014-04-09 12:30,9,16.07,16.1,16.05,16.09,754
20140601|2014-04-09 13:00,9,16.07,16.09,15.89,15.91,3279
20140601|2014-04-09 13:30,9,15.94,16.05,15.9,16.03,836
20140601|2014-04-09 14:00,9,16,16.03,15.93,15.98,807
20140601|2014-04-09 14:30,9,15.98,15.98,15.85,15.93,1811
20140601|2014-04-09 15:00,9,15.93,16,15.9,15.95,1634
20140601|2014-04-09 15:30,10,15.95,15.98,15.92,15.95,556
20140601|2014-04-09 16:00,10,15.94,15.94,15.93,15.93,2
20140601|2014-04-10 02:00,10,15.95,15.97,15.92,15.92,41
20140601|2014-04-10 02:30,10,15.93,15.95,15.85,15.95,87
20140601|2014-04-10 03:30,10,15.95,15.95,15.93,15.95,13
20140601|2014-04-10 04:00,10,15.95,16.01,15.93,15.99,224
20140601|2014-04-10 04:30,10,16,16.07,16,16.07,178
20140601|2014-04-10 05:00,10,16.05,16.1,16.05,16.05,59
20140601|2014-04-10 05:30,10,16.05,16.1,16.02,16.07,42
20140601|2014-04-10 06:00,10,16.05,16.05,15.98,15.99,32
20140601|2014-04-10 06:30,10,15.96,16,15.96,15.97,26
20140601|2014-04-10 07:00,10,15.97,16.05,15.95,16,102
20140601|2014-04-10 07:30,10,15.96,16,15.95,15.95,221
20140601|2014-04-10 08:00,10,15.98,16,15.95,15.96,710
20140601|2014-04-10 08:30,10,16,16.05,15.95,16.01,869
20140601|2014-04-10 09:00,10,16,16.05,15.92,15.94,958
20140601|2014-04-10 09:30,10,15.92,16.07,15.9,16.07,916
20140601|2014-04-10 10:00,10,16.09,16.23,16.06,16.21,3032
20140601|2014-04-10 10:30,10,16.21,16.21,16.08,16.12,2093
20140601|2014-04-10 11:00,10,16.12,16.3,16.1,16.3,3076
20140601|2014-04-10 11:30,10,16.26,16.35,16.25,16.35,1929
20140601|2014-04-10 12:00,10,16.33,16.45,16.25,16.42,2354
20140601|2014-04-10 12:30,10,16.45,16.45,16.33,16.35,1000
20140601|2014-04-10 13:00,10,16.35,16.4,16.25,16.4,827
20140601|2014-04-10 13:30,10,16.39,16.5,16.38,16.44,1683
20140601|2014-04-10 14:00,10,16.44,16.61,16.44,16.6,3294
20140601|2014-04-10 14:30,10,16.6,16.65,16.5,16.64,4084
20140601|2014-04-10 15:00,10,16.65,16.65,16.45,16.53,6911
20140601|2014-04-10 15:30,11,16.51,16.53,16.44,16.48,690
20140601|2014-04-10 16:00,11,16.5,16.52,16.49,16.52,30
20140601|2014-04-11 02:00,11,16.49,16.55,16.46,16.46,8
20140601|2014-04-11 02:30,11,16.4,16.43,16.4,16.42,12
20140601|2014-04-11 03:00,11,16.45,16.5,16.45,16.45,17
20140601|2014-04-11 03:30,11,16.47,16.5,16.47,16.5,23
20140601|2014-04-11 04:00,11,16.5,16.51,16.45,16.5,133
20140601|2014-04-11 04:30,11,16.5,16.55,16.5,16.55,7
20140601|2014-04-11 05:00,11,16.51,16.53,16.45,16.45,110
20140601|2014-04-11 05:30,11,16.47,16.55,16.45,16.51,214
20140601|2014-04-11 06:00,11,16.5,16.65,16.5,16.65,764
20140601|2014-04-11 06:30,11,16.67,16.73,16.63,16.69,872
20140601|2014-04-11 07:00,11,16.7,16.7,16.6,16.69,157
20140601|2014-04-11 07:30,11,16.7,16.74,16.6,16.67,804
20140601|2014-04-11 08:00,11,16.67,16.74,16.65,16.73,1426
20140601|2014-04-11 08:30,11,16.73,16.85,16.45,16.55,4748
20140601|2014-04-11 09:00,11,16.55,16.78,16.55,16.61,2864
20140601|2014-04-11 09:30,11,16.63,16.72,16.5,16.52,2539
20140601|2014-04-11 10:00,11,16.52,16.69,16.49,16.6,2768
20140601|2014-04-11 10:30,11,16.58,16.65,16.53,16.58,2847
20140601|2014-04-11 11:00,11,16.59,16.7,16.55,16.62,1008
20140601|2014-04-11 11:30,11,16.62,16.65,16.6,16.61,903
20140601|2014-04-11 12:00,11,16.63,16.8,16.61,16.78,1709
20140601|2014-04-11 12:30,11,16.8,16.85,16.68,16.78,1836
20140601|2014-04-11 13:00,11,16.78,16.89,16.67,16.85,2738
20140601|2014-04-11 13:30,11,16.87,16.94,16.77,16.77,2682
20140601|2014-04-11 14:00,11,16.78,16.84,16.7,16.74,1151
20140601|2014-04-11 14:30,11,16.75,16.8,16.7,16.8,2353
20140601|2014-04-11 15:00,11,16.85,16.9,16.79,16.85,2993
20140601|2014-04-14 02:00,14,16.87,16.95,16.85,16.91,342
20140601|2014-04-14 02:30,14,16.91,16.94,16.8,16.92,551
20140601|2014-04-14 03:00,14,16.9,16.95,16.89,16.9,348
20140601|2014-04-14 03:30,14,16.89,16.92,16.89,16.9,168
20140601|2014-04-14 04:00,14,16.95,17,16.89,17,101
20140601|2014-04-14 04:30,14,16.98,17.02,16.93,16.95,255
20140601|2014-04-14 05:00,14,16.95,17.02,16.9,16.9,72
20140601|2014-04-14 05:30,14,16.85,16.9,16.85,16.89,27
20140601|2014-04-14 06:00,14,16.88,16.88,16.85,16.88,20
20140601|2014-04-14 06:30,14,16.85,16.85,16.8,16.82,262
20140601|2014-04-14 07:00,14,16.84,16.84,16.72,16.74,539
20140601|2014-04-14 07:30,14,16.7,16.75,16.65,16.73,1037
20140601|2014-04-14 08:00,14,16.73,16.73,16.62,16.62,1013
20140601|2014-04-14 08:30,14,16.6,16.8,16.57,16.8,4136
20140601|2014-04-14 09:00,14,16.79,16.8,16.65,16.75,2038
20140601|2014-04-14 09:30,14,16.78,16.78,16.5,16.54,1761
20140601|2014-04-14 10:00,14,16.55,16.73,16.55,16.71,1371
20140601|2014-04-14 10:30,14,16.7,16.74,16.62,16.68,2783
20140601|2014-04-14 11:00,14,16.66,16.7,16.58,16.59,924
20140601|2014-04-14 11:30,14,16.58,16.63,16.55,16.6,1414
20140601|2014-04-14 12:00,14,16.55,16.74,16.55,16.71,1325
20140601|2014-04-14 12:30,14,16.72,16.75,16.65,16.7,1379
20140601|2014-04-14 13:00,14,16.75,16.9,16.7,16.84,1946
20140601|2014-04-14 13:30,14,16.85,16.9,16.75,16.89,1502
20140601|2014-04-14 14:00,14,16.89,17.06,16.85,16.97,2704
20140601|2014-04-14 14:30,14,16.95,16.95,16.65,16.7,3516
20140601|2014-04-14 15:00,14,16.7,16.85,16.7,16.85,3896
20140601|2014-04-14 15:30,15,16.85,16.87,16.8,16.8,497
20140601|2014-04-14 16:00,15,16.83,16.86,16.8,16.86,288
20140601|2014-04-15 02:00,15,16.8,16.82,16.75,16.79,68
20140601|2014-04-15 02:30,15,16.81,16.81,16.75,16.75,16
20140601|2014-04-15 03:00,15,16.8,16.85,16.79,16.85,19
20140601|2014-04-15 03:30,15,16.8,16.8,16.8,16.8,2
20140601|2014-04-15 04:00,15,16.8,16.85,16.8,16.83,37
20140601|2014-04-15 05:00,15,16.85,16.85,16.85,16.85,3
20140601|2014-04-15 05:30,15,16.85,16.85,16.74,16.76,257
20140601|2014-04-15 06:00,15,16.73,16.77,16.68,16.72,212
20140601|2014-04-15 06:30,15,16.72,16.74,16.65,16.68,295
20140601|2014-04-15 07:00,15,16.68,16.7,16.65,16.68,177
20140601|2014-04-15 07:30,15,16.7,16.73,16.67,16.69,790
20140601|2014-04-15 08:00,15,16.67,16.7,16.65,16.7,328
20140601|2014-04-15 08:30,15,16.7,16.74,16.52,16.7,5387
20140601|2014-04-15 09:00,15,16.7,17.05,16.63,17.02,7222
20140601|2014-04-15 09:30,15,17.05,17.1,16.88,17.02,3596
20140601|2014-04-15 10:00,15,17.05,17.2,17,17.1,4369
20140601|2014-04-15 10:30,15,17.09,17.28,16.97,17.25,4488
20140601|2014-04-15 11:00,15,17.25,17.32,17.13,17.17,4197
20140601|2014-04-15 11:30,15,17.2,17.32,17.15,17.3,1760
20140601|2014-04-15 12:00,15,17.3,17.38,17.12,17.12,1923
20140601|2014-04-15 12:30,15,17.12,17.2,17,17.04,1966
20140601|2014-04-15 13:00,15,17,17.13,16.93,16.95,1443
20140601|2014-04-15 13:30,15,16.98,16.98,16.7,16.87,1062
20140601|2014-04-15 14:00,15,16.85,16.97,16.77,16.79,1039
20140601|2014-04-15 14:30,15,16.8,16.87,16.63,16.75,1748
20140601|2014-04-15 15:00,15,16.72,16.72,16.6,16.65,4778
20140601|2014-04-15 15:30,16,16.67,16.67,16.58,16.58,195
20140601|2014-04-15 16:00,16,16.58,16.6,16.55,16.55,253
20140601|2014-04-16 02:00,16,16.55,16.58,16.55,16.55,73
20140601|2014-04-16 02:30,16,16.57,16.57,16.57,16.57,5
20140601|2014-04-16 03:00,16,16.55,16.55,16.55,16.55,6
20140601|2014-04-16 03:30,16,16.55,16.55,16.53,16.53,169
20140601|2014-04-16 04:00,16,16.55,16.55,16.53,16.53,10
20140601|2014-04-16 04:30,16,16.5,16.55,16.5,16.54,287
20140601|2014-04-16 05:00,16,16.51,16.54,16.48,16.52,260
20140601|2014-04-16 05:30,16,16.52,16.56,16.52,16.55,56
20140601|2014-04-16 06:00,16,16.5,16.54,16.5,16.53,49
20140601|2014-04-16 06:30,16,16.5,16.53,16.49,16.5,260
20140601|2014-04-16 07:00,16,16.49,16.52,16.47,16.48,199
20140601|2014-04-16 07:30,16,16.5,16.55,16.45,16.47,284
20140601|2014-04-16 08:00,16,16.47,16.5,16.35,16.42,846
20140601|2014-04-16 08:30,16,16.4,16.62,16.38,16.55,4548
20140601|2014-04-16 09:00,16,16.55,16.61,16.45,16.5,3591
20140601|2014-04-16 09:30,16,16.5,16.55,16.45,16.5,1981
20140601|2014-04-16 10:00,16,16.55,16.58,16.4,16.42,3568
20140601|2014-04-16 10:30,16,16.4,16.48,16.35,16.4,2973
20140601|2014-04-16 11:00,16,16.42,16.43,16.35,16.4,1231
20140601|2014-04-16 11:30,16,16.4,16.53,16.35,16.5,2335
20140601|2014-04-16 12:00,16,16.5,16.55,16.45,16.45,1127
20140601|2014-04-16 12:30,16,16.45,16.54,16.45,16.45,1330
20140601|2014-04-16 13:00,16,16.45,16.52,16.4,16.45,1069
20140601|2014-04-16 13:30,16,16.48,16.48,16.35,16.4,1185
20140601|2014-04-16 14:00,16,16.4,16.45,16.3,16.33,2154
20140601|2014-04-16 14:30,16,16.33,16.35,16.19,16.22,5421
20140601|2014-04-16 15:00,16,16.2,16.35,16.2,16.3,9189
20140601|2014-04-16 15:30,17,16.3,16.35,16.3,16.35,429
20140601|2014-04-16 16:00,17,16.35,16.35,16.33,16.33,12
20140601|2014-04-17 02:00,17,16.35,16.38,16.35,16.36,36
20140601|2014-04-17 02:30,17,16.35,16.35,16.3,16.3,13
20140601|2014-04-17 03:00,17,16.35,16.35,16.35,16.35,1
20140601|2014-04-17 03:30,17,16.33,16.33,16.33,16.33,1
20140601|2014-04-17 04:00,17,16.35,16.35,16.32,16.32,37
20140601|2014-04-17 04:30,17,16.4,16.41,16.38,16.38,81
20140601|2014-04-17 05:00,17,16.4,16.41,16.38,16.4,41
20140601|2014-04-17 05:30,17,16.38,16.4,16.38,16.38,33
20140601|2014-04-17 06:00,17,16.38,16.4,16.37,16.38,36
20140601|2014-04-17 06:30,17,16.38,16.38,16.31,16.35,344
20140601|2014-04-17 07:00,17,16.35,16.35,16.28,16.28,390
20140601|2014-04-17 07:30,17,16.3,16.3,16.25,16.3,26
20140601|2014-04-17 08:00,17,16.25,16.32,16.25,16.32,275
20140601|2014-04-17 08:30,17,16.3,16.42,16.25,16.28,2972
20140601|2014-04-17 09:00,17,16.3,16.35,16.05,16.07,2992
20140601|2014-04-17 09:30,17,16.05,16.19,16.04,16.15,3699
20140601|2014-04-17 10:00,17,16.14,16.2,16.1,16.15,1467
20140601|2014-04-17 10:30,17,16.15,16.24,16.12,16.19,1326
20140601|2014-04-17 11:00,17,16.2,16.25,16.15,16.2,740
20140601|2014-04-17 11:30,17,16.25,16.25,16.15,16.18,621
20140601|2014-04-17 12:00,17,16.18,16.2,16.1,16.1,854
20140601|2014-04-17 12:30,17,16.1,16.15,16.05,16.1,1427
20140601|2014-04-17 13:00,17,16.08,16.1,16.05,16.05,976
20140601|2014-04-17 13:30,17,16.06,16.14,16.05,16.1,955
20140601|2014-04-17 14:00,17,16.12,16.13,16.05,16.05,1006
20140601|2014-04-17 14:30,17,16.05,16.15,16,16.1,2951
20140601|2014-04-17 15:00,17,16.09,16.15,16.05,16.05,3954
20140601|2014-04-21 02:00,21,16.1,16.15,16.05,16.07,28
20140601|2014-04-21 05:00,21,16.05,16.06,16.05,16.06,2
20140601|2014-04-21 06:00,21,16.08,16.08,16.07,16.07,20
20140601|2014-04-21 06:30,21,16.08,16.08,16.05,16.05,20
20140601|2014-04-21 07:00,21,16.08,16.09,16.07,16.08,31
20140601|2014-04-21 07:30,21,16.09,16.15,16.05,16.1,329
20140601|2014-04-21 08:00,21,16.07,16.1,16.07,16.1,83
20140601|2014-04-21 08:30,21,16.1,16.15,15.95,16,1668
20140601|2014-04-21 09:00,21,15.99,16.1,15.92,16.03,3361
20140601|2014-04-21 09:30,21,16.05,16.1,16,16.02,3537
20140601|2014-04-21 10:00,21,16.01,16.05,15.95,16.05,3117
20140601|2014-04-21 10:30,21,16.05,16.05,15.95,15.99,1863
20140601|2014-04-21 11:00,21,15.99,16.05,15.95,16,1520
20140601|2014-04-21 11:30,21,16,16.05,15.95,16,575
20140601|2014-04-21 12:00,21,16,16,15.95,15.95,1100
20140601|2014-04-21 12:30,21,16,16,15.9,15.95,970
20140601|2014-04-21 13:00,21,15.93,16,15.9,15.95,1716
20140601|2014-04-21 13:30,21,15.95,15.95,15.9,15.93,549
20140601|2014-04-21 14:00,21,15.95,16.05,15.93,16.05,2902
20140601|2014-04-21 14:30,21,16.05,16.05,15.9,15.93,1290
20140601|2014-04-21 15:00,21,15.95,16.05,15.9,16,4658
20140601|2014-04-21 15:30,22,16.03,16.04,16,16.03,124
20140601|2014-04-21 16:00,22,16,16.05,16,16.02,168
20140601|2014-04-22 02:00,22,16.05,16.07,15.95,15.95,267
20140601|2014-04-22 02:30,22,15.95,15.98,15.95,15.98,98
20140601|2014-04-22 03:00,22,15.98,15.98,15.97,15.98,127
20140601|2014-04-22 03:30,22,15.98,15.98,15.93,15.93,136
20140601|2014-04-22 04:00,22,15.95,15.95,15.93,15.93,44
20140601|2014-04-22 04:30,22,15.93,15.95,15.9,15.93,132
20140601|2014-04-22 05:00,22,15.93,15.93,15.9,15.9,5
20140601|2014-04-22 05:30,22,15.93,15.95,15.9,15.95,105
20140601|2014-04-22 06:00,22,15.95,15.96,15.93,15.95,112
20140601|2014-04-22 06:30,22,15.95,16,15.93,16,78
20140601|2014-04-22 07:00,22,15.95,15.99,15.94,15.96,116
20140601|2014-04-22 07:30,22,15.96,15.98,15.9,15.94,190
20140601|2014-04-22 08:00,22,15.94,15.96,15.93,15.95,624
20140601|2014-04-22 08:30,22,15.9,16.04,15.89,15.93,3002
20140601|2014-04-22 09:00,22,15.9,15.98,15.85,15.9,4304
20140601|2014-04-22 09:30,22,15.9,15.95,15.85,15.9,1180
20140601|2014-04-22 10:00,22,15.9,15.93,15.85,15.89,1381
20140601|2014-04-22 10:30,22,15.89,15.95,15.85,15.95,3179
20140601|2014-04-22 11:00,22,15.95,15.95,15.85,15.85,1298
20140601|2014-04-22 11:30,22,15.85,15.9,15.85,15.85,523
20140601|2014-04-22 12:00,22,15.85,15.9,15.85,15.85,434
20140601|2014-04-22 12:30,22,15.85,15.88,15.8,15.8,591
20140601|2014-04-22 13:00,22,15.8,15.85,15.8,15.8,651
20140601|2014-04-22 13:30,22,15.83,15.85,15.8,15.8,311
20140601|2014-04-22 14:00,22,15.8,15.9,15.8,15.88,1794
20140601|2014-04-22 14:30,22,15.88,15.95,15.85,15.9,5261
20140601|2014-04-22 15:00,22,15.9,15.92,15.75,15.8,10944
20140601|2014-04-22 15:30,23,15.8,15.84,15.8,15.84,552
20140601|2014-04-22 16:00,23,15.82,15.85,15.8,15.85,164
20140601|2014-04-23 02:00,23,15.85,15.9,15.85,15.87,36
20140601|2014-04-23 02:30,23,15.86,15.88,15.86,15.86,9
20140601|2014-04-23 03:00,23,15.85,15.85,15.85,15.85,8
20140601|2014-04-23 03:30,23,15.86,15.9,15.86,15.9,58
20140601|2014-04-23 04:00,23,15.85,15.88,15.85,15.88,28
20140601|2014-04-23 04:30,23,15.86,15.93,15.86,15.93,107
20140601|2014-04-23 05:00,23,15.93,15.95,15.9,15.92,96
20140601|2014-04-23 05:30,23,15.9,15.93,15.88,15.88,53
20140601|2014-04-23 06:00,23,15.88,15.95,15.88,15.92,55
20140601|2014-04-23 06:30,23,15.92,15.92,15.88,15.89,167
20140601|2014-04-23 07:00,23,15.9,15.94,15.89,15.93,104
20140601|2014-04-23 07:30,23,15.91,15.93,15.85,15.85,256
20140601|2014-04-23 08:00,23,15.85,15.92,15.85,15.9,316
20140601|2014-04-23 08:30,23,15.9,15.97,15.85,15.9,3133
20140601|2014-04-23 09:00,23,15.93,16.04,15.9,15.93,3099
20140601|2014-04-23 09:30,23,15.93,15.95,15.8,15.88,2118
20140601|2014-04-23 10:00,23,15.89,15.95,15.85,15.93,940
20140601|2014-04-23 10:30,23,15.9,15.92,15.85,15.86,316
20140601|2014-04-23 11:00,23,15.86,15.94,15.85,15.9,1948
20140601|2014-04-23 11:30,23,15.9,15.9,15.85,15.89,169
20140601|2014-04-23 12:00,23,15.85,15.9,15.85,15.89,70
20140601|2014-04-23 12:30,23,15.85,16,15.85,15.95,1755
20140601|2014-04-23 13:00,23,15.95,15.97,15.9,15.93,570
20140601|2014-04-23 13:30,23,15.9,15.97,15.9,15.91,454
20140601|2014-04-23 14:00,23,15.92,15.94,15.85,15.9,885
20140601|2014-04-23 14:30,23,15.85,15.9,15.85,15.85,937
20140601|2014-04-23 15:00,23,15.89,15.9,15.75,15.8,12503
20140601|2014-04-23 15:30,24,15.83,15.83,15.72,15.76,1425
20140601|2014-04-23 16:00,24,15.75,15.78,15.7,15.75,327
20140601|2014-04-24 02:00,24,15.7,15.77,15.7,15.76,114
20140601|2014-04-24 02:30,24,15.74,15.74,15.74,15.74,1
20140601|2014-04-24 03:00,24,15.75,15.75,15.74,15.74,32
20140601|2014-04-24 03:30,24,15.74,15.74,15.74,15.74,3
20140601|2014-04-24 04:00,24,15.7,15.7,15.7,15.7,6
20140601|2014-04-24 04:30,24,15.74,15.74,15.74,15.74,1
20140601|2014-04-24 05:00,24,15.75,15.75,15.75,15.75,9
20140601|2014-04-24 05:30,24,15.75,15.75,15.72,15.75,27
20140601|2014-04-24 06:00,24,15.73,15.76,15.72,15.76,160
20140601|2014-04-24 06:30,24,15.75,15.76,15.67,15.7,491
20140601|2014-04-24 07:00,24,15.72,15.74,15.7,15.74,76
20140601|2014-04-24 07:30,24,15.7,15.73,15.62,15.67,1639
20140601|2014-04-24 08:00,24,15.67,15.77,15.66,15.76,1017
20140601|2014-04-24 08:30,24,15.77,16.04,15.73,15.93,6918
20140601|2014-04-24 09:00,24,15.95,16.1,15.88,15.92,5552
20140601|2014-04-24 09:30,24,15.92,16.03,15.91,15.97,2356
20140601|2014-04-24 10:00,24,16,16.02,15.8,15.85,2811
20140601|2014-04-24 10:30,24,15.85,15.9,15.82,15.87,931
20140601|2014-04-24 11:00,24,15.88,15.9,15.85,15.89,474
20140601|2014-04-24 11:30,24,15.9,15.92,15.87,15.9,475
20140601|2014-04-24 12:00,24,15.87,15.92,15.87,15.92,370
20140601|2014-04-24 12:30,24,15.92,16.05,15.92,16.04,2113
20140601|2014-04-24 13:00,24,16.02,16.08,16.02,16.02,1279
20140601|2014-04-24 13:30,24,16.03,16.05,15.94,15.98,1212
20140601|2014-04-24 14:00,24,16,16.01,15.92,15.97,1777
20140601|2014-04-24 14:30,24,15.95,16.05,15.95,16.05,2802
20140601|2014-04-24 15:00,24,16.01,16.05,15.95,16.05,4659
20140601|2014-04-24 15:30,25,16.05,16.05,15.97,16,624
20140601|2014-04-24 16:00,25,16,16.03,16,16.03,34
20140601|2014-04-25 02:00,25,16.05,16.07,16,16.07,47
20140601|2014-04-25 02:30,25,16.1,16.1,16.1,16.1,1
20140601|2014-04-25 03:00,25,16.08,16.09,16.06,16.07,15
20140601|2014-04-25 03:30,25,16.07,16.1,16.04,16.05,108
20140601|2014-04-25 04:00,25,16.05,16.05,16.04,16.05,19
20140601|2014-04-25 04:30,25,16.06,16.1,16.05,16.09,19
20140601|2014-04-25 05:00,25,16.05,16.05,16.04,16.05,128
20140601|2014-04-25 05:30,25,16.06,16.14,16.06,16.14,188
20140601|2014-04-25 06:00,25,16.12,16.2,16.1,16.12,357
20140601|2014-04-25 06:30,25,16.1,16.14,16.08,16.08,68
20140601|2014-04-25 07:00,25,16.08,16.12,16.04,16.05,257
20140601|2014-04-25 07:30,25,16.07,16.13,16.07,16.08,407
20140601|2014-04-25 08:00,25,16.1,16.15,16.08,16.15,191
20140601|2014-04-25 08:30,25,16.1,16.3,16.1,16.24,5563
20140601|2014-04-25 09:00,25,16.25,16.3,16.15,16.25,2584
20140601|2014-04-25 09:30,25,16.25,16.38,16.25,16.33,3178
20140601|2014-04-25 10:00,25,16.35,16.45,16.3,16.33,3588
20140601|2014-04-25 10:30,25,16.34,16.35,16.2,16.3,3117
20140601|2014-04-25 11:00,25,16.3,16.35,16.22,16.27,1368
20140601|2014-04-25 11:30,25,16.25,16.32,16.24,16.3,671
20140601|2014-04-25 12:00,25,16.3,16.35,16.28,16.3,707
20140601|2014-04-25 12:30,25,16.33,16.35,16.25,16.29,999
20140601|2014-04-25 13:00,25,16.27,16.38,16.27,16.35,1264
20140601|2014-04-25 13:30,25,16.35,16.38,16.24,16.3,2433
20140601|2014-04-25 14:00,25,16.3,16.33,16.19,16.2,1165
20140601|2014-04-25 14:30,25,16.2,16.22,16.1,16.15,1555
20140601|2014-04-25 15:00,25,16.15,16.2,16.1,16.15,3031
20140601|2014-04-28 02:00,28,16.2,16.2,16.05,16.1,66
20140601|2014-04-28 02:30,28,16.11,16.14,16.1,16.1,22
20140601|2014-04-28 03:00,28,16.1,16.1,16.06,16.06,29
20140601|2014-04-28 03:30,28,16.05,16.07,16,16,88
20140601|2014-04-28 04:00,28,16.04,16.05,16.03,16.03,7
20140601|2014-04-28 04:30,28,16,16,15.96,16,161
20140601|2014-04-28 05:00,28,16.01,16.05,16.01,16.05,40
20140601|2014-04-28 05:30,28,16.03,16.09,16.02,16.08,38
20140601|2014-04-28 06:00,28,16.06,16.07,16.03,16.04,29
20140601|2014-04-28 06:30,28,16.05,16.05,16.02,16.02,36
20140601|2014-04-28 07:00,28,16,16.05,16,16.05,119
20140601|2014-04-28 07:30,28,16.05,16.11,16,16.11,518
20140601|2014-04-28 08:00,28,16.15,16.15,16.03,16.07,358
20140601|2014-04-28 08:30,28,16.1,16.2,16.03,16.05,3163
20140601|2014-04-28 09:00,28,16.05,16.09,15.95,15.99,2165
20140601|2014-04-28 09:30,28,16,16.03,15.95,15.95,1675
20140601|2014-04-28 10:00,28,15.99,16.1,15.95,16.08,992
20140601|2014-04-28 10:30,28,16.1,16.15,16,16.1,1785
20140601|2014-04-28 11:00,28,16.12,16.15,16.05,16.09,1314
20140601|2014-04-28 11:30,28,16.05,16.13,16.05,16.1,1084
20140601|2014-04-28 12:00,28,16.12,16.35,16.12,16.28,3105
20140601|2014-04-28 12:30,28,16.28,16.33,16.2,16.25,1308
20140601|2014-04-28 13:00,28,16.25,16.3,16.1,16.13,1356
20140601|2014-04-28 13:30,28,16.14,16.19,16.05,16.1,2958
20140601|2014-04-28 14:00,28,16.1,16.11,15.9,15.92,3082
20140601|2014-04-28 14:30,28,15.93,15.95,15.85,15.91,2657
20140601|2014-04-28 15:00,28,15.9,15.95,15.85,15.85,3122
20140601|2014-04-28 15:30,29,15.85,15.88,15.82,15.85,846
20140601|2014-04-28 16:00,29,15.88,15.88,15.8,15.87,145
20140601|2014-04-29 02:00,29,15.81,15.82,15.77,15.8,101
20140601|2014-04-29 02:30,29,15.78,15.82,15.77,15.82,46
20140601|2014-04-29 03:00,29,15.82,15.83,15.82,15.83,4
20140601|2014-04-29 03:30,29,15.83,15.83,15.8,15.83,80
20140601|2014-04-29 04:00,29,15.8,15.8,15.8,15.8,6
20140601|2014-04-29 04:30,29,15.8,15.82,15.78,15.8,32
20140601|2014-04-29 05:00,29,15.78,15.8,15.77,15.8,3
20140601|2014-04-29 05:30,29,15.78,15.8,15.75,15.75,47
20140601|2014-04-29 06:00,29,15.8,15.85,15.78,15.78,52
20140601|2014-04-29 06:30,29,15.8,15.85,15.75,15.8,135
20140601|2014-04-29 07:00,29,15.8,15.85,15.75,15.85,67
20140601|2014-04-29 07:30,29,15.8,15.85,15.8,15.85,284
20140601|2014-04-29 08:00,29,15.85,15.85,15.8,15.82,107
20140601|2014-04-29 08:30,29,15.82,15.9,15.77,15.8,2566
20140601|2014-04-29 09:00,29,15.81,15.95,15.77,15.9,2713
20140601|2014-04-29 09:30,29,15.93,15.93,15.79,15.84,2563
20140601|2014-04-29 10:00,29,15.85,15.9,15.77,15.85,713
20140601|2014-04-29 10:30,29,15.82,15.87,15.79,15.85,1117
20140601|2014-04-29 11:00,29,15.8,15.85,15.78,15.85,727
20140601|2014-04-29 11:30,29,15.85,15.85,15.78,15.82,894
20140601|2014-04-29 12:00,29,15.8,15.85,15.8,15.85,429
20140601|2014-04-29 12:30,29,15.85,15.85,15.75,15.77,896
20140601|2014-04-29 13:00,29,15.79,15.8,15.73,15.75,1534
20140601|2014-04-29 13:30,29,15.75,15.8,15.7,15.72,1096
20140601|2014-04-29 14:00,29,15.7,15.75,15.65,15.7,1172
20140601|2014-04-29 14:30,29,15.69,15.7,15.65,15.68,1966
20140601|2014-04-29 15:00,29,15.65,15.7,15.65,15.68,3819
20140601|2014-04-29 15:30,30,15.7,15.7,15.65,15.66,143
20140601|2014-04-29 16:00,30,15.65,15.68,15.65,15.65,413
20140601|2014-04-30 02:30,30,15.75,15.75,15.71,15.71,13
20140601|2014-04-30 03:00,30,15.71,15.75,15.71,15.71,11
20140601|2014-04-30 05:00,30,15.72,15.72,15.7,15.7,6
20140601|2014-04-30 05:30,30,15.72,15.72,15.7,15.7,15
20140601|2014-04-30 06:00,30,15.73,15.73,15.71,15.73,4
20140601|2014-04-30 06:30,30,15.71,15.73,15.68,15.68,102
20140601|2014-04-30 07:00,30,15.7,15.7,15.63,15.66,451
20140601|2014-04-30 07:30,30,15.66,15.75,15.66,15.71,402
20140601|2014-04-30 08:00,30,15.71,15.75,15.7,15.75,179
20140601|2014-04-30 08:30,30,15.74,15.82,15.67,15.75,2324
20140601|2014-04-30 09:00,30,15.77,15.8,15.65,15.67,1853
20140601|2014-04-30 09:30,30,15.69,15.75,15.65,15.75,1417
20140601|2014-04-30 10:00,30,15.75,15.8,15.7,15.72,1130
20140601|2014-04-30 10:30,30,15.74,15.78,15.7,15.75,721
20140601|2014-04-30 11:00,30,15.75,15.75,15.7,15.75,137
20140601|2014-04-30 11:30,30,15.75,15.75,15.65,15.7,1300
20140601|2014-04-30 12:00,30,15.7,15.75,15.67,15.73,2496
20140601|2014-04-30 12:30,30,15.71,15.75,15.68,15.68,879
20140601|2014-04-30 13:00,30,15.7,15.8,15.6,15.7,5112
20140601|2014-04-30 13:30,30,15.7,15.75,15.6,15.7,2555
20140601|2014-04-30 14:00,30,15.7,15.8,15.67,15.74,2516
20140601|2014-04-30 14:30,30,15.74,15.8,15.65,15.71,4505
20140601|2014-04-30 15:00,30,15.71,15.75,15.65,15.7,3684
20140601|2014-04-30 15:30,1,15.75,15.75,15.7,15.74,161
20140601|2014-04-30 16:00,1,15.74,15.75,15.7,15.74,319
20140601|2014-05-01 02:00,1,15.75,15.75,15.75,15.75,1
20140601|2014-05-01 03:30,1,15.72,15.72,15.7,15.7,28
20140601|2014-05-01 04:00,1,15.7,15.72,15.7,15.72,14
20140601|2014-05-01 05:00,1,15.75,15.75,15.7,15.7,2
20140601|2014-05-01 06:00,1,15.72,15.72,15.71,15.72,17
20140601|2014-05-01 06:30,1,15.72,15.72,15.7,15.7,23
20140601|2014-05-01 07:00,1,15.72,15.75,15.7,15.7,74
20140601|2014-05-01 07:30,1,15.72,15.8,15.7,15.75,145
20140601|2014-05-01 08:00,1,15.8,15.8,15.75,15.75,244
20140601|2014-05-01 08:30,1,15.75,15.82,15.7,15.79,2343
20140601|2014-05-01 09:00,1,15.75,15.8,15.7,15.73,3261
20140601|2014-05-01 09:30,1,15.7,15.74,15.65,15.65,953
20140601|2014-05-01 10:00,1,15.65,15.72,15.65,15.65,1212
20140601|2014-05-01 10:30,1,15.65,15.68,15.6,15.65,1968
20140601|2014-05-01 11:00,1,15.7,15.7,15.65,15.65,322
20140601|2014-05-01 11:30,1,15.65,15.7,15.65,15.65,295
20140601|2014-05-01 12:00,1,15.65,15.7,15.65,15.65,341
20140601|2014-05-01 12:30,1,15.65,15.75,15.65,15.75,1303
20140601|2014-05-01 13:00,1,15.7,15.77,15.65,15.7,1529
20140601|2014-05-01 13:30,1,15.7,15.78,15.69,15.7,1575
20140601|2014-05-01 14:00,1,15.7,15.75,15.65,15.7,1113
20140601|2014-05-01 14:30,1,15.72,15.75,15.7,15.73,892
20140601|2014-05-01 15:00,1,15.72,15.75,15.65,15.7,3562
20140601|2014-05-01 15:30,2,15.7,15.75,15.68,15.69,572
20140601|2014-05-01 16:00,2,15.68,15.7,15.65,15.65,172
20140601|2014-05-02 02:00,2,15.7,15.73,15.68,15.7,59
20140601|2014-05-02 02:30,2,15.7,15.7,15.69,15.69,43
20140601|2014-05-02 03:00,2,15.65,15.65,15.65,15.65,2
20140601|2014-05-02 03:30,2,15.65,15.65,15.65,15.65,15
20140601|2014-05-02 05:00,2,15.69,15.69,15.69,15.69,1
20140601|2014-05-02 06:00,2,15.68,15.7,15.65,15.69,150
20140601|2014-05-02 06:30,2,15.69,15.69,15.69,15.69,30
20140601|2014-05-02 07:00,2,15.67,15.67,15.6,15.63,443
20140601|2014-05-02 07:30,2,15.63,15.68,15.45,15.68,2482
20140601|2014-05-02 08:00,2,15.68,15.68,15.62,15.65,406
20140601|2014-05-02 08:30,2,15.65,15.72,15.6,15.65,2956
20140601|2014-05-02 09:00,2,15.69,15.7,15.6,15.67,1910
20140601|2014-05-02 09:30,2,15.65,15.85,15.65,15.8,4059
20140601|2014-05-02 10:00,2,15.82,15.85,15.75,15.85,1265
20140601|2014-05-02 10:30,2,15.85,15.85,15.7,15.7,988
20140601|2014-05-02 11:00,2,15.72,15.77,15.7,15.7,707
20140601|2014-05-02 11:30,2,15.75,15.75,15.7,15.7,465
20140601|2014-05-02 12:00,2,15.7,15.8,15.7,15.77,1125
20140601|2014-05-02 12:30,2,15.75,15.81,15.75,15.75,851
20140601|2014-05-02 13:00,2,15.79,15.84,15.75,15.75,2097
20140601|2014-05-02 13:30,2,15.75,15.8,15.75,15.75,521
20140601|2014-05-02 14:00,2,15.75,15.79,15.7,15.7,1362
20140601|2014-05-02 14:30,2,15.7,15.75,15.7,15.72,2295
20140601|2014-05-02 15:00,2,15.7,15.85,15.7,15.8,6361
20140601|2014-05-05 02:00,5,15.85,15.85,15.84,15.84,47
20140601|2014-05-05 02:30,5,15.82,15.82,15.82,15.82,7
20140601|2014-05-05 03:00,5,15.82,15.87,15.82,15.85,68
20140601|2014-05-05 03:30,5,15.88,15.95,15.87,15.95,240
20140601|2014-05-05 04:00,5,15.95,15.98,15.9,15.94,225
20140601|2014-05-05 04:30,5,15.94,15.94,15.93,15.93,8
20140601|2014-05-05 05:00,5,15.95,15.95,15.88,15.9,227
20140601|2014-05-05 05:30,5,15.87,15.88,15.87,15.88,21
20140601|2014-05-05 06:00,5,15.9,15.93,15.88,15.93,202
20140601|2014-05-05 06:30,5,15.93,15.94,15.92,15.93,53
20140601|2014-05-05 07:00,5,15.9,15.95,15.9,15.95,46
20140601|2014-05-05 07:30,5,15.95,15.95,15.9,15.92,184
20140601|2014-05-05 08:00,5,15.94,15.95,15.9,15.9,668
20140601|2014-05-05 08:30,5,15.93,16.03,15.8,15.85,3234
20140601|2014-05-05 09:00,5,15.8,15.87,15.75,15.84,3518
20140601|2014-05-05 09:30,5,15.8,15.84,15.7,15.75,2661
20140601|2014-05-05 10:00,5,15.75,15.82,15.73,15.75,1496
20140601|2014-05-05 10:30,5,15.75,15.76,15.7,15.74,1913
20140601|2014-05-05 11:00,5,15.72,15.75,15.7,15.7,1165
20140601|2014-05-05 11:30,5,15.7,15.77,15.7,15.76,920
20140601|2014-05-05 12:00,5,15.76,15.79,15.7,15.75,1875
20140601|2014-05-05 12:30,5,15.75,15.75,15.7,15.7,342
20140601|2014-05-05 13:00,5,15.7,15.75,15.7,15.7,886
20140601|2014-05-05 13:30,5,15.7,15.73,15.6,15.65,2126
20140601|2014-05-05 14:00,5,15.65,15.7,15.65,15.65,635
20140601|2014-05-05 14:30,5,15.65,15.7,15.6,15.61,4047
20140601|2014-05-05 15:00,5,15.62,15.65,15.55,15.55,4605
20140601|2014-05-05 15:30,6,15.57,15.6,15.55,15.57,136
20140601|2014-05-05 16:00,6,15.56,15.6,15.55,15.6,147
20140601|2014-05-06 02:00,6,15.57,15.58,15.55,15.58,165
20140601|2014-05-06 02:30,6,15.57,15.59,15.55,15.59,119
20140601|2014-05-06 03:00,6,15.59,15.59,15.55,15.59,29
20140601|2014-05-06 03:30,6,15.58,15.58,15.58,15.58,8
20140601|2014-05-06 04:00,6,15.55,15.55,15.55,15.55,1
20140601|2014-05-06 04:30,6,15.58,15.58,15.58,15.58,26
20140601|2014-05-06 05:30,6,15.6,15.6,15.6,15.6,9
20140601|2014-05-06 06:00,6,15.57,15.7,15.57,15.65,740
20140601|2014-05-06 06:30,6,15.67,15.67,15.64,15.64,163
20140601|2014-05-06 07:00,6,15.64,15.65,15.6,15.6,183
20140601|2014-05-06 07:30,6,15.63,15.69,15.6,15.65,549
20140601|2014-05-06 08:00,6,15.7,15.7,15.61,15.64,1049
20140601|2014-05-06 08:30,6,15.6,15.68,15.6,15.65,2133
20140601|2014-05-06 09:00,6,15.6,15.68,15.6,15.61,1511
20140601|2014-05-06 09:30,6,15.6,15.65,15.55,15.65,2731
20140601|2014-05-06 10:00,6,15.62,15.67,15.55,15.62,2078
20140601|2014-05-06 10:30,6,15.61,15.62,15.5,15.5,835
20140601|2014-05-06 11:00,6,15.5,15.55,15.5,15.5,1094
20140601|2014-05-06 11:30,6,15.5,15.55,15.5,15.55,574
20140601|2014-05-06 12:00,6,15.5,15.6,15.45,15.57,1467
20140601|2014-05-06 12:30,6,15.56,15.65,15.54,15.6,2213
20140601|2014-05-06 13:00,6,15.6,15.72,15.6,15.71,3452
20140601|2014-05-06 13:30,6,15.7,15.73,15.65,15.65,1103
20140601|2014-05-06 14:00,6,15.68,15.75,15.6,15.67,2685
20140601|2014-05-06 14:30,6,15.68,15.75,15.6,15.7,3117
20140601|2014-05-06 15:00,6,15.7,15.8,15.65,15.8,6052
20140601|2014-05-06 15:30,7,15.8,15.8,15.75,15.78,927
20140601|2014-05-06 16:00,7,15.78,15.78,15.73,15.76,160
20140601|2014-05-07 02:00,7,15.8,15.8,15.8,15.8,13
20140601|2014-05-07 02:30,7,15.75,15.75,15.75,15.75,1
20140601|2014-05-07 03:00,7,15.75,15.76,15.74,15.74,120
20140601|2014-05-07 03:30,7,15.7,15.73,15.7,15.73,63
20140601|2014-05-07 04:00,7,15.7,15.73,15.7,15.72,23
20140601|2014-05-07 04:30,7,15.73,15.73,15.7,15.7,11
20140601|2014-05-07 05:00,7,15.75,15.75,15.7,15.7,4
20140601|2014-05-07 06:00,7,15.73,15.73,15.65,15.66,94
20140601|2014-05-07 06:30,7,15.66,15.72,15.65,15.68,316
20140601|2014-05-07 07:00,7,15.65,15.68,15.6,15.62,867
20140601|2014-05-07 07:30,7,15.65,15.65,15.62,15.64,482
20140601|2014-05-07 08:00,7,15.63,15.75,15.6,15.67,1372
20140601|2014-05-07 08:30,7,15.67,15.75,15.6,15.71,2981
20140601|2014-05-07 09:00,7,15.71,15.9,15.6,15.75,7099
20140601|2014-05-07 09:30,7,15.77,15.8,15.6,15.67,3433
20140601|2014-05-07 10:00,7,15.7,15.7,15.55,15.64,2672
20140601|2014-05-07 10:30,7,15.62,15.65,15.45,15.45,3154
20140601|2014-05-07 11:00,7,15.45,15.55,15.45,15.54,2397
20140601|2014-05-07 11:30,7,15.5,15.56,15.5,15.5,1462
20140601|2014-05-07 12:00,7,15.55,15.57,15.45,15.52,1533
20140601|2014-05-07 12:30,7,15.5,15.58,15.45,15.58,2064
20140601|2014-05-07 13:00,7,15.58,15.6,15.45,15.45,2382
20140601|2014-05-07 13:30,7,15.49,15.5,15.45,15.45,695
20140601|2014-05-07 14:00,7,15.45,15.5,15.45,15.45,1428
20140601|2014-05-07 14:30,7,15.45,15.5,15.4,15.4,2486
20140601|2014-05-07 15:00,7,15.4,15.45,15.35,15.4,5059
20140601|2014-05-07 15:30,8,15.45,15.45,15.35,15.41,1073
20140601|2014-05-07 16:00,8,15.41,15.45,15.4,15.42,111
20140601|2014-05-08 02:00,8,15.45,15.45,15.4,15.4,22
20140601|2014-05-08 02:30,8,15.4,15.45,15.4,15.45,30
20140601|2014-05-08 03:00,8,15.45,15.45,15.4,15.4,37
20140601|2014-05-08 04:00,8,15.4,15.4,15.4,15.4,1
20140601|2014-05-08 04:30,8,15.4,15.4,15.4,15.4,34
20140601|2014-05-08 06:00,8,15.41,15.41,15.4,15.4,33
20140601|2014-05-08 06:30,8,15.45,15.45,15.4,15.43,162
20140601|2014-05-08 07:00,8,15.42,15.45,15.4,15.4,102
20140601|2014-05-08 07:30,8,15.42,15.45,15.35,15.4,666
20140601|2014-05-08 08:00,8,15.45,15.45,15.35,15.42,522
20140601|2014-05-08 08:30,8,15.4,15.5,15.2,15.25,5497
20140601|2014-05-08 09:00,8,15.24,15.25,15.15,15.2,3837
20140601|2014-05-08 09:30,8,15.25,15.27,15.17,15.25,1815
20140601|2014-05-08 10:00,8,15.2,15.25,15.15,15.2,1555
20140601|2014-05-08 10:30,8,15.2,15.2,15.1,15.1,1214
20140601|2014-05-08 11:00,8,15.1,15.15,15.1,15.1,1355
20140601|2014-05-08 11:30,8,15.1,15.25,15.1,15.21,3226
20140601|2014-05-08 12:00,8,15.2,15.35,15.15,15.2,4107
20140601|2014-05-08 12:30,8,15.24,15.3,15.15,15.25,3124
20140601|2014-05-08 13:00,8,15.25,15.4,15.25,15.25,2315
20140601|2014-05-08 13:30,8,15.3,15.42,15.25,15.4,2981
20140601|2014-05-08 14:00,8,15.35,15.53,15.35,15.35,5530
20140601|2014-05-08 14:30,8,15.4,15.47,15.35,15.44,2173
20140601|2014-05-08 15:00,8,15.42,15.45,15.39,15.42,3275
20140601|2014-05-08 15:30,9,15.4,15.46,15.4,15.45,1023
20140601|2014-05-08 16:00,9,15.45,15.48,15.43,15.43,40
20140601|2014-05-09 02:00,9,15.45,15.46,15.4,15.42,119
20140601|2014-05-09 02:30,9,15.4,15.45,15.4,15.45,39
20140601|2014-05-09 03:00,9,15.45,15.45,15.4,15.41,48
20140601|2014-05-09 03:30,9,15.45,15.45,15.4,15.45,31
20140601|2014-05-09 04:00,9,15.4,15.45,15.4,15.45,32
20140601|2014-05-09 04:30,9,15.4,15.45,15.4,15.4,45
20140601|2014-05-09 05:00,9,15.45,15.45,15.4,15.45,33
20140601|2014-05-09 05:30,9,15.42,15.42,15.42,15.42,1
20140601|2014-05-09 06:00,9,15.43,15.45,15.41,15.44,23
20140601|2014-05-09 06:30,9,15.44,15.5,15.43,15.46,118
20140601|2014-05-09 07:00,9,15.46,15.5,15.4,15.45,184
20140601|2014-05-09 07:30,9,15.4,15.45,15.38,15.4,232
20140601|2014-05-09 08:00,9,15.4,15.45,15.37,15.4,205
20140601|2014-05-09 08:30,9,15.38,15.6,15.35,15.45,5130
20140601|2014-05-09 09:00,9,15.5,15.54,15.35,15.38,4161
20140601|2014-05-09 09:30,9,15.39,15.46,15.35,15.45,2771
20140601|2014-05-09 10:00,9,15.45,15.5,15.4,15.4,1222
20140601|2014-05-09 10:30,9,15.4,15.45,15.3,15.35,2948
20140601|2014-05-09 11:00,9,15.35,15.4,15.3,15.35,927
20140601|2014-05-09 11:30,9,15.35,15.35,15.2,15.2,3251
20140601|2014-05-09 12:00,9,15.25,15.25,15.15,15.2,1029
20140601|2014-05-09 12:30,9,15.25,15.25,15.15,15.25,1278
20140601|2014-05-09 13:00,9,15.26,15.3,15.2,15.27,434
20140601|2014-05-09 13:30,9,15.27,15.3,15.2,15.23,836
20140601|2014-05-09 14:00,9,15.25,15.25,15.15,15.19,3538
20140601|2014-05-09 14:30,9,15.2,15.25,15.1,15.15,3176
20140601|2014-05-09 15:00,9,15.15,15.2,15.1,15.2,4790
20140601|2014-05-12 02:00,12,15.15,15.15,15.05,15.1,210
20140601|2014-05-12 02:30,12,15.1,15.1,15.05,15.05,111
20140601|2014-05-12 03:00,12,15.05,15.1,15.05,15.1,3
20140601|2014-05-12 03:30,12,15.05,15.05,15.05,15.05,23
20140601|2014-05-12 04:00,12,15.09,15.1,15.09,15.1,2
20140601|2014-05-12 04:30,12,15.05,15.08,15.05,15.05,31
20140601|2014-05-12 05:00,12,15.1,15.1,15.05,15.05,54
20140601|2014-05-12 05:30,12,15.09,15.1,15.05,15.07,65
20140601|2014-05-12 06:00,12,15.07,15.08,15.07,15.08,32
20140601|2014-05-12 06:30,12,15.09,15.1,15.05,15.07,418
20140601|2014-05-12 07:00,12,15.05,15.08,15,15.06,430
20140601|2014-05-12 07:30,12,15.05,15.06,15,15,477
20140601|2014-05-12 08:00,12,15.02,15.05,15,15.01,385
20140601|2014-05-12 08:30,12,15,15.05,14.9,14.97,7846
20140601|2014-05-12 09:00,12,14.95,15,14.85,14.9,4234
20140601|2014-05-12 09:30,12,14.85,14.95,14.85,14.9,2774
20140601|2014-05-12 10:00,12,14.88,14.9,14.85,14.85,1238
20140601|2014-05-12 10:30,12,14.85,14.9,14.8,14.8,2216
20140601|2014-05-12 11:00,12,14.8,14.85,14.75,14.85,2107
20140601|2014-05-12 11:30,12,14.8,14.85,14.8,14.82,1192
20140601|2014-05-12 12:00,12,14.82,14.85,14.8,14.82,867
20140601|2014-05-12 12:30,12,14.8,14.85,14.75,14.77,1596
20140601|2014-05-12 13:00,12,14.75,14.85,14.75,14.8,1740
20140601|2014-05-12 13:30,12,14.77,14.8,14.75,14.78,706
20140601|2014-05-12 14:00,12,14.8,14.8,14.75,14.8,2868
20140601|2014-05-12 14:30,12,14.76,14.8,14.7,14.78,3783
20140601|2014-05-12 15:00,12,14.78,14.8,14.7,14.8,4253
20140601|2014-05-12 15:30,13,14.8,14.8,14.75,14.77,249
20140601|2014-05-12 16:00,13,14.79,14.79,14.75,14.75,34
20140601|2014-05-13 02:00,13,14.8,14.8,14.7,14.7,122
20140601|2014-05-13 02:30,13,14.73,14.74,14.69,14.69,248
20140601|2014-05-13 03:00,13,14.7,14.7,14.69,14.7,81
20140601|2014-05-13 03:30,13,14.65,14.7,14.65,14.7,35
20140601|2014-05-13 04:00,13,14.7,14.7,14.7,14.7,77
20140601|2014-05-13 04:30,13,14.68,14.75,14.68,14.75,40
20140601|2014-05-13 05:00,13,14.71,14.72,14.7,14.7,13
20140601|2014-05-13 05:30,13,14.7,14.72,14.7,14.72,13
20140601|2014-05-13 06:00,13,14.7,14.71,14.7,14.71,42
20140601|2014-05-13 06:30,13,14.7,14.71,14.65,14.7,15
20140601|2014-05-13 07:00,13,14.7,14.75,14.65,14.71,352
20140601|2014-05-13 07:30,13,14.74,14.75,14.71,14.75,196
20140601|2014-05-13 08:00,13,14.75,14.75,14.7,14.74,84
20140601|2014-05-13 08:30,13,14.75,14.8,14.69,14.8,4735
20140601|2014-05-13 09:00,13,14.77,14.8,14.7,14.7,2354
20140601|2014-05-13 09:30,13,14.7,14.75,14.65,14.7,1704
20140601|2014-05-13 10:00,13,14.69,14.75,14.65,14.7,1382
20140601|2014-05-13 10:30,13,14.75,14.8,14.7,14.8,969
20140601|2014-05-13 11:00,13,14.76,14.8,14.7,14.75,521
20140601|2014-05-13 11:30,13,14.75,14.8,14.7,14.7,1229
20140601|2014-05-13 12:00,13,14.75,14.8,14.7,14.7,1114
20140601|2014-05-13 12:30,13,14.75,14.8,14.7,14.75,935
20140601|2014-05-13 13:00,13,14.75,14.8,14.7,14.75,1038
20140601|2014-05-13 13:30,13,14.75,14.8,14.7,14.8,676
20140601|2014-05-13 14:00,13,14.8,14.84,14.75,14.83,2125
20140601|2014-05-13 14:30,13,14.8,14.85,14.8,14.8,3100
20140601|2014-05-13 15:00,13,14.8,14.85,14.75,14.8,4251
20140601|2014-05-13 15:30,14,14.82,14.82,14.75,14.75,192
20140601|2014-05-13 16:00,14,14.77,14.79,14.77,14.79,15
20140601|2014-05-14 02:00,14,14.75,14.8,14.75,14.77,40
20140601|2014-05-14 02:30,14,14.8,14.8,14.77,14.8,68
20140601|2014-05-14 03:00,14,14.8,14.8,14.75,14.75,10
20140601|2014-05-14 03:30,14,14.8,14.83,14.8,14.83,118
20140601|2014-05-14 04:00,14,14.8,14.8,14.8,14.8,8
20140601|2014-05-14 04:30,14,14.8,14.8,14.8,14.8,4
20140601|2014-05-14 05:00,14,14.85,14.85,14.83,14.85,97
20140601|2014-05-14 05:30,14,14.85,14.9,14.85,14.85,17
20140601|2014-05-14 06:00,14,14.8,14.85,14.8,14.85,111
20140601|2014-05-14 06:30,14,14.85,14.85,14.8,14.8,20
20140601|2014-05-14 07:00,14,14.84,14.87,14.83,14.86,181
20140601|2014-05-14 07:30,14,14.85,14.86,14.83,14.86,236
20140601|2014-05-14 08:00,14,14.86,14.9,14.85,14.87,769
20140601|2014-05-14 08:30,14,14.89,14.95,14.75,14.78,6120
20140601|2014-05-14 09:00,14,14.78,14.8,14.7,14.75,6579
20140601|2014-05-14 09:30,14,14.7,14.75,14.65,14.7,4624
20140601|2014-05-14 10:00,14,14.68,14.75,14.65,14.7,2808
20140601|2014-05-14 10:30,14,14.7,14.75,14.65,14.73,1630
20140601|2014-05-14 11:00,14,14.7,14.73,14.65,14.65,1702
20140601|2014-05-14 11:30,14,14.7,14.7,14.65,14.67,912
20140601|2014-05-14 12:00,14,14.65,14.7,14.65,14.66,1192
20140601|2014-05-14 12:30,14,14.66,14.7,14.65,14.68,399
20140601|2014-05-14 13:00,14,14.68,14.7,14.65,14.68,275
20140601|2014-05-14 13:30,14,14.68,14.85,14.65,14.79,5674
20140601|2014-05-14 14:00,14,14.75,14.85,14.75,14.81,3146
20140601|2014-05-14 14:30,14,14.81,14.9,14.75,14.8,5787
20140601|2014-05-14 15:00,14,14.75,14.8,14.7,14.7,3542
20140601|2014-05-14 15:30,15,14.72,14.75,14.7,14.73,401
20140601|2014-05-14 16:00,15,14.73,14.73,14.7,14.7,100
20140601|2014-05-15 02:00,15,14.7,14.75,14.65,14.65,98
20140601|2014-05-15 02:30,15,14.65,14.7,14.65,14.7,66
20140601|2014-05-15 03:00,15,14.7,14.75,14.7,14.72,246
20140601|2014-05-15 03:30,15,14.75,14.8,14.7,14.8,300
20140601|2014-05-15 04:00,15,14.8,14.8,14.75,14.8,172
20140601|2014-05-15 04:30,15,14.8,14.8,14.75,14.8,97
20140601|2014-05-15 05:00,15,14.8,14.85,14.79,14.85,203
20140601|2014-05-15 05:30,15,14.85,14.85,14.75,14.8,197
20140601|2014-05-15 06:00,15,14.8,14.85,14.76,14.85,487
20140601|2014-05-15 06:30,15,14.85,14.9,14.82,14.84,277
20140601|2014-05-15 07:00,15,14.85,14.9,14.8,14.85,450
20140601|2014-05-15 07:30,15,14.85,14.85,14.75,14.82,722
20140601|2014-05-15 08:00,15,14.85,14.9,14.8,14.9,690
20140601|2014-05-15 08:30,15,14.9,15.05,14.83,14.85,15794
20140601|2014-05-15 09:00,15,14.9,15.13,14.85,14.97,15532
20140601|2014-05-15 09:30,15,15,15.1,14.91,15.04,6420
20140601|2014-05-15 10:00,15,15.02,15.2,15.02,15.17,8619
20140601|2014-05-15 10:30,15,15.17,15.25,15,15.2,5690
20140601|2014-05-15 11:00,15,15.2,15.21,15.1,15.18,4340
20140601|2014-05-15 11:30,15,15.18,15.2,15.05,15.05,3395
20140601|2014-05-15 12:00,15,15.1,15.15,15.05,15.15,2027
20140601|2014-05-15 12:30,15,15.15,15.15,15.1,15.12,968
20140601|2014-05-15 13:00,15,15.15,15.15,15,15.07,3132
20140601|2014-05-15 13:30,15,15.07,15.1,14.95,15.03,3053
20140601|2014-05-15 14:00,15,15,15.05,14.95,14.99,2524
20140601|2014-05-15 14:30,15,14.95,15,14.85,14.88,6201
20140601|2014-05-15 15:00,15,14.85,14.9,14.83,14.9,5341
20140601|2014-05-15 15:30,16,14.86,14.9,14.85,14.9,185
20140601|2014-05-15 16:00,16,14.89,14.9,14.85,14.85,289
20140601|2014-05-16 02:00,16,14.9,14.95,14.88,14.9,104
20140601|2014-05-16 03:00,16,14.9,14.92,14.9,14.92,27
20140601|2014-05-16 03:30,16,14.88,14.88,14.85,14.85,124
20140601|2014-05-16 04:00,16,14.85,14.9,14.83,14.9,72
20140601|2014-05-16 04:30,16,14.88,14.9,14.85,14.9,193
20140601|2014-05-16 05:00,16,14.95,15,14.9,15,294
20140601|2014-05-16 05:30,16,15,15.05,14.95,15,300
20140601|2014-05-16 06:00,16,15,15,14.95,14.97,194
20140601|2014-05-16 06:30,16,15,15,14.95,14.95,192
20140601|2014-05-16 07:00,16,14.95,15,14.94,15,392
20140601|2014-05-16 07:30,16,14.95,14.96,14.85,14.9,314
20140601|2014-05-16 08:00,16,14.87,14.9,14.7,14.76,1943
20140601|2014-05-16 08:30,16,14.75,14.85,14.75,14.79,6525
20140601|2014-05-16 09:00,16,14.75,14.95,14.75,14.91,7703
20140601|2014-05-16 09:30,16,14.9,14.93,14.75,14.83,7765
20140601|2014-05-16 10:00,16,14.8,14.85,14.7,14.75,4389
20140601|2014-05-16 10:30,16,14.73,14.75,14.65,14.67,5304
20140601|2014-05-16 11:00,16,14.65,14.75,14.65,14.7,3836
20140601|2014-05-16 11:30,16,14.7,14.75,14.7,14.7,732
20140601|2014-05-16 12:00,16,14.74,14.8,14.7,14.7,2090
20140601|2014-05-16 12:30,16,14.7,14.75,14.65,14.7,1230
20140601|2014-05-16 13:00,16,14.75,14.75,14.7,14.73,876
20140601|2014-05-16 13:30,16,14.72,14.75,14.65,14.68,1751
20140601|2014-05-16 14:00,16,14.67,14.7,14.55,14.65,4849
20140601|2014-05-16 14:30,16,14.65,14.65,14.55,14.58,3393
20140601|2014-05-16 15:00,16,14.55,14.65,14.55,14.65,5142
20140601|2014-05-19 02:00,19,14.65,14.7,14.6,14.64,92
20140601|2014-05-19 02:30,19,14.65,14.7,14.6,14.63,394
20140601|2014-05-19 03:00,19,14.63,14.7,14.63,14.69,179
20140601|2014-05-19 03:30,19,14.7,14.79,14.69,14.76,392
20140601|2014-05-19 04:00,19,14.75,14.8,14.74,14.75,334
20140601|2014-05-19 04:30,19,14.75,14.75,14.7,14.75,194
20140601|2014-05-19 05:00,19,14.75,14.79,14.74,14.74,123
20140601|2014-05-19 05:30,19,14.7,14.75,14.7,14.75,74
20140601|2014-05-19 06:00,19,14.75,14.75,14.7,14.7,196
20140601|2014-05-19 06:30,19,14.73,14.73,14.65,14.68,489
20140601|2014-05-19 07:00,19,14.68,14.68,14.6,14.66,844
20140601|2014-05-19 07:30,19,14.67,14.7,14.6,14.6,723
20140601|2014-05-19 08:00,19,14.6,14.67,14.6,14.64,571
20140601|2014-05-19 08:30,19,14.65,14.7,14.5,14.55,6433
20140601|2014-05-19 09:00,19,14.59,14.65,14.5,14.5,4260
20140601|2014-05-19 09:30,19,14.5,14.6,14.5,14.5,5343
20140601|2014-05-19 10:00,19,14.5,14.55,14.45,14.45,1784
20140601|2014-05-19 10:30,19,14.5,14.5,14.4,14.4,2915
20140601|2014-05-19 11:00,19,14.44,14.45,14.4,14.45,1078
20140601|2014-05-19 11:30,19,14.44,14.5,14.4,14.45,3202
20140601|2014-05-19 12:00,19,14.45,14.45,14.4,14.45,1014
20140601|2014-05-19 12:30,19,14.45,14.45,14.4,14.43,725
20140601|2014-05-19 13:00,19,14.45,14.45,14.35,14.39,1833
20140601|2014-05-19 13:30,19,14.4,14.45,14.39,14.43,1748
20140601|2014-05-19 14:00,19,14.4,14.5,14.4,14.45,3731
20140601|2014-05-19 14:30,19,14.45,14.5,14.35,14.4,4444
20140601|2014-05-19 15:00,19,14.38,14.4,14.3,14.35,4976
20140601|2014-05-19 15:30,20,14.35,14.38,14.3,14.38,448
20140601|2014-05-19 16:00,20,14.37,14.37,14.37,14.37,16
20140601|2014-05-20 02:00,20,14.35,14.4,14.35,14.37,182
20140601|2014-05-20 02:30,20,14.35,14.4,14.35,14.35,277
20140601|2014-05-20 03:00,20,14.37,14.4,14.37,14.4,112
20140601|2014-05-20 03:30,20,14.4,14.44,14.35,14.35,67
20140601|2014-05-20 04:00,20,14.35,14.4,14.35,14.35,29
20140601|2014-05-20 04:30,20,14.4,14.4,14.4,14.4,1
20140601|2014-05-20 05:00,20,14.4,14.4,14.37,14.37,40
20140601|2014-05-20 05:30,20,14.35,14.4,14.35,14.4,33
20140601|2014-05-20 06:00,20,14.35,14.38,14.33,14.33,402
20140601|2014-05-20 06:30,20,14.33,14.35,14.33,14.35,342
20140601|2014-05-20 07:00,20,14.35,14.4,14.32,14.32,328
20140601|2014-05-20 07:30,20,14.35,14.4,14.32,14.35,369
20140601|2014-05-20 08:00,20,14.35,14.35,14.3,14.34,1846
20140601|2014-05-20 08:30,20,14.34,14.5,14.3,14.48,12902
20140601|2014-05-20 09:00,20,14.48,14.5,14.3,14.45,7164
20140601|2014-05-20 09:30,20,14.42,14.45,14.25,14.28,5870
20140601|2014-05-20 10:00,20,14.25,14.3,14.2,14.25,4676
20140601|2014-05-20 10:30,20,14.27,14.29,14.15,14.15,5544
20140601|2014-05-20 11:00,20,14.17,14.4,14.17,14.27,6844
20140601|2014-05-20 11:30,20,14.25,14.5,14.25,14.43,9700
20140601|2014-05-20 12:00,20,14.45,14.6,14.4,14.44,7613
20140601|2014-05-20 12:30,20,14.44,14.58,14.4,14.52,4513
20140601|2014-05-20 13:00,20,14.55,14.55,14.35,14.41,5634
20140601|2014-05-20 13:30,20,14.41,14.49,14.35,14.4,4575
20140601|2014-05-20 14:00,20,14.37,14.43,14.3,14.33,3943
20140601|2014-05-20 14:30,20,14.34,14.35,14.25,14.25,5287
20140601|2014-05-20 15:00,20,14.3,14.45,14.25,14.35,10377
20140601|2014-05-20 15:30,21,14.4,14.45,14.39,14.39,1601
20140601|2014-05-20 16:00,21,14.4,14.4,14.4,14.4,48
20140601|2014-05-21 02:00,21,14.35,14.4,14.35,14.38,63
20140601|2014-05-21 02:30,21,14.35,14.35,14.3,14.35,154
20140601|2014-05-21 03:00,21,14.35,14.35,14.29,14.35,95
20140601|2014-05-21 03:30,21,14.3,14.3,14.3,14.3,18
20140601|2014-05-21 04:00,21,14.3,14.3,14.25,14.25,130
20140601|2014-05-21 04:30,21,14.25,14.27,14.2,14.25,116
20140601|2014-05-21 05:00,21,14.25,14.25,14.25,14.25,10
20140601|2014-05-21 05:30,21,14.25,14.25,14.25,14.25,48
20140601|2014-05-21 06:00,21,14.25,14.3,14.25,14.25,195
20140601|2014-05-21 06:30,21,14.23,14.3,14.23,14.25,292
20140601|2014-05-21 07:00,21,14.3,14.31,14.25,14.25,480
20140601|2014-05-21 07:30,21,14.26,14.3,14.15,14.2,687
20140601|2014-05-21 08:00,21,14.2,14.21,14.1,14.15,2003
20140601|2014-05-21 08:30,21,14.15,14.17,14.05,14.11,10367
20140601|2014-05-21 09:00,21,14.1,14.2,14.1,14.13,5153
20140601|2014-05-21 09:30,21,14.13,14.15,14.05,14.05,3889
20140601|2014-05-21 10:00,21,14.1,14.15,14.05,14.1,2949
20140601|2014-05-21 10:30,21,14.15,14.2,14.1,14.15,2859
20140601|2014-05-21 11:00,21,14.15,14.15,14.05,14.05,1975
20140601|2014-05-21 11:30,21,14.05,14.1,14,14.06,3207
20140601|2014-05-21 12:00,21,14.05,14.1,14,14.05,1798
20140601|2014-05-21 12:30,21,14,14.1,14,14.05,1318
20140601|2014-05-21 13:00,21,14.05,14.15,14,14.05,6051
20140601|2014-05-21 13:30,21,14.05,14.12,14,14,3551
20140601|2014-05-21 14:00,21,14,14.07,13.95,14,3754
20140601|2014-05-21 14:30,21,14.05,14.1,14,14.05,6025
20140601|2014-05-21 15:00,21,14.07,14.1,14,14.1,5001
20140601|2014-05-21 15:30,22,14.1,14.13,14.09,14.1,633
20140601|2014-05-21 16:00,22,14.1,14.1,14.05,14.05,550
20140601|2014-05-22 02:00,22,14.05,14.05,13.95,14,473
20140601|2014-05-22 02:30,22,14,14.05,14,14.01,47
20140601|2014-05-22 03:00,22,14.01,14.05,14,14,77
20140601|2014-05-22 03:30,22,14.05,14.05,14.05,14.05,11
20140601|2014-05-22 04:00,22,14.05,14.05,14.01,14.02,57
20140601|2014-05-22 04:30,22,14.01,14.03,14,14.03,8
20140601|2014-05-22 05:00,22,14.05,14.05,14.03,14.04,69
20140601|2014-05-22 05:30,22,14.05,14.05,14.03,14.03,50
20140601|2014-05-22 06:00,22,14.05,14.06,14.03,14.06,109
20140601|2014-05-22 06:30,22,14.06,14.06,14.03,14.05,127
20140601|2014-05-22 07:00,22,14.05,14.05,14.03,14.04,113
20140601|2014-05-22 07:30,22,14,14.1,14,14.05,341
20140601|2014-05-22 08:00,22,14.04,14.1,14.04,14.1,733
20140601|2014-05-22 08:30,22,14.05,14.15,14,14.05,4861
20140601|2014-05-22 09:00,22,14.05,14.1,14,14,3395
20140601|2014-05-22 09:30,22,14,14.05,13.93,13.95,4334
20140601|2014-05-22 10:00,22,13.95,14,13.9,13.9,5095
20140601|2014-05-22 10:30,22,13.9,14,13.9,13.95,2264
20140601|2014-05-22 11:00,22,13.95,14.05,13.95,13.95,3472
20140601|2014-05-22 11:30,22,13.95,14,13.95,14,1183
20140601|2014-05-22 12:00,22,14,14.05,13.95,14,1094
20140601|2014-05-22 12:30,22,14,14,13.95,13.95,715
20140601|2014-05-22 13:00,22,14,14,13.9,13.95,2731
20140601|2014-05-22 13:30,22,13.95,14,13.95,13.95,1270
20140601|2014-05-22 14:00,22,13.95,14,13.95,13.95,760
20140601|2014-05-22 14:30,22,14,14.05,13.95,14.03,4774
20140601|2014-05-22 15:00,22,14.02,14.1,14,14.04,4674
20140601|2014-05-22 15:30,23,14.05,14.05,14.02,14.05,97
20140601|2014-05-22 16:00,23,14.03,14.05,14.03,14.03,125
20140601|2014-05-23 02:00,23,14.06,14.06,14.02,14.03,61
20140601|2014-05-23 02:30,23,14.05,14.05,14.05,14.05,20
20140601|2014-05-23 03:00,23,14.05,14.05,14.03,14.05,90
20140601|2014-05-23 03:30,23,14.05,14.05,14.03,14.05,23
20140601|2014-05-23 04:30,23,14.05,14.05,14,14,62
20140601|2014-05-23 05:00,23,14,14.05,14,14.05,13
20140601|2014-05-23 05:30,23,14.05,14.05,14,14,78
20140601|2014-05-23 06:00,23,14.02,14.03,14.02,14.02,89
20140601|2014-05-23 06:30,23,14,14.02,14,14.02,33
20140601|2014-05-23 07:00,23,14,14.02,14,14,304
20140601|2014-05-23 07:30,23,14,14.05,14,14.05,418
20140601|2014-05-23 08:00,23,14.05,14.05,14,14,230
20140601|2014-05-23 08:30,23,14.02,14.05,13.95,14,2414
20140601|2014-05-23 09:00,23,13.97,14.02,13.9,13.9,1875
20140601|2014-05-23 09:30,23,13.9,13.95,13.9,13.9,991
20140601|2014-05-23 10:00,23,13.9,13.95,13.9,13.9,744
20140601|2014-05-23 10:30,23,13.9,13.95,13.9,13.9,793
20140601|2014-05-23 11:00,23,13.9,13.95,13.9,13.95,579
20140601|2014-05-23 11:30,23,13.9,13.95,13.9,13.9,440
20140601|2014-05-23 12:00,23,13.9,13.95,13.9,13.9,553
20140601|2014-05-23 12:30,23,13.9,13.95,13.9,13.9,704
20140601|2014-05-23 13:00,23,13.95,13.95,13.9,13.9,417
20140601|2014-05-23 13:30,23,13.95,13.95,13.9,13.95,895
20140601|2014-05-23 14:00,23,13.9,13.95,13.9,13.95,774
20140601|2014-05-23 14:30,23,13.95,13.95,13.85,13.92,4219
20140601|2014-05-23 15:00,23,13.92,13.95,13.85,13.85,3494
20140601|2014-05-26 02:00,26,13.9,13.95,13.85,13.9,455
20140601|2014-05-26 02:30,26,13.85,13.93,13.85,13.88,260
20140601|2014-05-26 03:00,26,13.9,13.9,13.9,13.9,62
20140601|2014-05-26 03:30,26,13.85,13.85,13.85,13.85,6
20140601|2014-05-26 04:00,26,13.85,13.9,13.85,13.87,17
20140601|2014-05-26 04:30,26,13.88,13.88,13.85,13.85,39
20140601|2014-05-26 05:00,26,13.85,13.87,13.85,13.87,136
20140601|2014-05-26 05:30,26,13.85,13.87,13.85,13.85,84
20140601|2014-05-26 06:00,26,13.8,13.81,13.8,13.81,11
20140601|2014-05-26 06:30,26,13.82,13.82,13.75,13.75,193
20140601|2014-05-26 07:00,26,13.75,13.8,13.75,13.75,68
20140601|2014-05-26 07:30,26,13.78,13.78,13.75,13.75,274
20140601|2014-05-26 08:00,26,13.75,13.75,13.75,13.75,24
20140601|2014-05-26 08:30,26,13.75,13.75,13.7,13.73,103
20140601|2014-05-26 09:00,26,13.7,13.75,13.7,13.7,136
20140601|2014-05-26 09:30,26,13.75,13.75,13.65,13.65,136
20140601|2014-05-26 10:00,26,13.65,13.7,13.6,13.65,221
20140601|2014-05-27 02:00,27,13.65,13.75,13.65,13.75,226
20140601|2014-05-27 02:30,27,13.75,13.75,13.73,13.75,43
20140601|2014-05-27 03:00,27,13.75,13.75,13.65,13.65,157
20140601|2014-05-27 03:30,27,13.65,13.7,13.65,13.65,37
20140601|2014-05-27 04:00,27,13.65,13.7,13.65,13.65,76
20140601|2014-05-27 04:30,27,13.65,13.7,13.65,13.7,86
20140601|2014-05-27 05:00,27,13.7,13.7,13.65,13.65,165
20140601|2014-05-27 05:30,27,13.65,13.7,13.64,13.66,118
20140601|2014-05-27 06:00,27,13.65,13.7,13.65,13.65,77
20140601|2014-05-27 06:30,27,13.7,13.7,13.65,13.66,135
20140601|2014-05-27 07:00,27,13.65,13.7,13.65,13.66,388
20140601|2014-05-27 07:30,27,13.65,13.7,13.65,13.65,327
20140601|2014-05-27 08:00,27,13.65,13.7,13.65,13.65,676
20140601|2014-05-27 08:30,27,13.65,13.75,13.6,13.68,6456
20140601|2014-05-27 09:00,27,13.67,13.7,13.55,13.55,5325
20140601|2014-05-27 09:30,27,13.55,13.7,13.55,13.65,6880
20140601|2014-05-27 10:00,27,13.6,13.65,13.6,13.6,1166
20140601|2014-05-27 10:30,27,13.65,13.65,13.6,13.6,1830
20140601|2014-05-27 11:00,27,13.6,13.65,13.6,13.6,926
20140601|2014-05-27 11:30,27,13.6,13.65,13.6,13.6,1048
20140601|2014-05-27 12:00,27,13.6,13.65,13.6,13.6,529
20140601|2014-05-27 12:30,27,13.6,13.65,13.55,13.55,2080
20140601|2014-05-27 13:00,27,13.55,13.6,13.55,13.58,1000
20140601|2014-05-27 13:30,27,13.6,13.6,13.55,13.55,1493
20140601|2014-05-27 14:00,27,13.6,13.6,13.45,13.45,5987
20140601|2014-05-27 14:30,27,13.45,13.55,13.45,13.5,5628
20140601|2014-05-27 15:00,27,13.5,13.5,13.4,13.45,5530
20140601|2014-05-27 15:30,28,13.45,13.47,13.4,13.45,433
20140601|2014-05-27 16:00,28,13.45,13.45,13.4,13.4,51
20140601|2014-05-28 02:00,28,13.45,13.47,13.4,13.45,181
20140601|2014-05-28 02:30,28,13.5,13.5,13.5,13.5,38
20140601|2014-05-28 03:00,28,13.5,13.5,13.5,13.5,1
20140601|2014-05-28 03:30,28,13.45,13.5,13.45,13.5,45
20140601|2014-05-28 04:00,28,13.45,13.5,13.45,13.48,23
20140601|2014-05-28 04:30,28,13.48,13.5,13.45,13.47,34
20140601|2014-05-28 05:00,28,13.47,13.48,13.4,13.43,263
20140601|2014-05-28 05:30,28,13.43,13.44,13.4,13.41,63
20140601|2014-05-28 06:00,28,13.4,13.45,13.4,13.42,19
20140601|2014-05-28 06:30,28,13.4,13.45,13.4,13.4,143
20140601|2014-05-28 07:00,28,13.4,13.45,13.35,13.35,315
20140601|2014-05-28 07:30,28,13.39,13.45,13.35,13.45,626
20140601|2014-05-28 08:00,28,13.45,13.5,13.45,13.45,203
20140601|2014-05-28 08:30,28,13.5,13.55,13.4,13.54,7397
20140601|2014-05-28 09:00,28,13.54,13.7,13.5,13.65,8938
20140601|2014-05-28 09:30,28,13.65,13.7,13.6,13.65,2892
20140601|2014-05-28 10:00,28,13.6,13.65,13.55,13.6,5301
20140601|2014-05-28 10:30,28,13.55,13.6,13.5,13.5,2570
20140601|2014-05-28 11:00,28,13.5,13.55,13.45,13.45,2723
20140601|2014-05-28 11:30,28,13.45,13.5,13.45,13.5,1369
20140601|2014-05-28 12:00,28,13.45,13.5,13.45,13.45,1724
20140601|2014-05-28 12:30,28,13.45,13.5,13.4,13.4,2077
20140601|2014-05-28 13:00,28,13.44,13.5,13.4,13.4,3587
20140601|2014-05-28 13:30,28,13.4,13.45,13.4,13.43,1321
20140601|2014-05-28 14:00,28,13.4,13.5,13.35,13.35,8626
20140601|2014-05-28 14:30,28,13.37,13.45,13.35,13.4,6623
20140601|2014-05-28 15:00,28,13.4,13.48,13.4,13.45,7645
20140601|2014-05-28 15:30,29,13.4,13.45,13.4,13.45,369
20140601|2014-05-28 16:00,29,13.44,13.45,13.4,13.4,17
20140601|2014-05-29 02:00,29,13.45,13.45,13.45,13.45,41
20140601|2014-05-29 02:30,29,13.45,13.45,13.4,13.4,110
20140601|2014-05-29 03:00,29,13.45,13.45,13.43,13.45,15
20140601|2014-05-29 03:30,29,13.45,13.45,13.4,13.4,8
20140601|2014-05-29 04:30,29,13.45,13.45,13.45,13.45,68
20140601|2014-05-29 05:00,29,13.4,13.45,13.4,13.4,59
20140601|2014-05-29 05:30,29,13.4,13.4,13.4,13.4,73
20140601|2014-05-29 06:00,29,13.4,13.4,13.4,13.4,3
20140601|2014-05-29 06:30,29,13.35,13.4,13.35,13.35,84
20140601|2014-05-29 07:00,29,13.35,13.4,13.35,13.35,63
20140601|2014-05-29 07:30,29,13.39,13.4,13.35,13.35,99
20140601|2014-05-29 08:00,29,13.37,13.4,13.3,13.33,1001
20140601|2014-05-29 08:30,29,13.33,13.37,13.25,13.31,6810
20140601|2014-05-29 09:00,29,13.3,13.4,13.3,13.3,5838
20140601|2014-05-29 09:30,29,13.33,13.35,13.3,13.3,550
20140601|2014-05-29 10:00,29,13.3,13.4,13.3,13.35,3818
20140601|2014-05-29 10:30,29,13.35,13.4,13.35,13.35,818
20140601|2014-05-29 11:00,29,13.4,13.4,13.35,13.35,895
20140601|2014-05-29 11:30,29,13.4,13.45,13.35,13.43,2093
20140601|2014-05-29 12:00,29,13.45,13.45,13.4,13.45,1016
20140601|2014-05-29 12:30,29,13.4,13.45,13.4,13.45,1327
20140601|2014-05-29 13:00,29,13.4,13.45,13.4,13.4,2234
20140601|2014-05-29 13:30,29,13.4,13.4,13.3,13.3,5290
20140601|2014-05-29 14:00,29,13.3,13.35,13.25,13.31,4214
20140601|2014-05-29 14:30,29,13.3,13.35,13.3,13.35,3388
20140601|2014-05-29 15:00,29,13.35,13.35,13.25,13.25,5511
20140601|2014-05-29 15:30,30,13.3,13.35,13.3,13.3,309
20140601|2014-05-29 16:00,30,13.35,13.35,13.3,13.35,49
20140601|2014-05-30 02:00,30,13.35,13.4,13.35,13.35,24
20140601|2014-05-30 02:30,30,13.4,13.4,13.35,13.4,31
20140601|2014-05-30 03:00,30,13.38,13.4,13.35,13.35,65
20140601|2014-05-30 04:00,30,13.39,13.4,13.35,13.35,46
20140601|2014-05-30 04:30,30,13.4,13.4,13.4,13.4,29
20140601|2014-05-30 05:00,30,13.36,13.4,13.36,13.4,38
20140601|2014-05-30 05:30,30,13.4,13.4,13.35,13.35,4
20140601|2014-05-30 06:00,30,13.35,13.4,13.3,13.35,139
20140601|2014-05-30 06:30,30,13.35,13.4,13.33,13.35,203
20140601|2014-05-30 07:00,30,13.35,13.35,13.3,13.35,180
20140601|2014-05-30 07:30,30,13.35,13.4,13.3,13.33,341
20140601|2014-05-30 08:00,30,13.35,13.4,13.33,13.35,378
20140601|2014-05-30 08:30,30,13.35,13.4,13.3,13.4,2299
20140601|2014-05-30 09:00,30,13.4,13.4,13.3,13.35,2533
20140601|2014-05-30 09:30,30,13.4,13.4,13.35,13.35,553
20140601|2014-05-30 10:00,30,13.4,13.4,13.35,13.4,465
20140601|2014-05-30 10:30,30,13.35,13.4,13.35,13.4,1005
20140601|2014-05-30 11:00,30,13.35,13.4,13.35,13.35,438
20140601|2014-05-30 11:30,30,13.4,13.4,13.35,13.4,1505
20140601|2014-05-30 12:00,30,13.4,13.4,13.35,13.4,623
20140601|2014-05-30 12:30,30,13.4,13.4,13.35,13.4,418
20140601|2014-05-30 13:00,30,13.4,13.4,13.35,13.35,2271
20140601|2014-05-30 13:30,30,13.35,13.4,13.35,13.4,776
20140601|2014-05-30 14:00,30,13.4,13.4,13.35,13.4,920
20140601|2014-05-30 14:30,30,13.4,13.4,13.3,13.32,4160
20140601|2014-05-30 15:00,30,13.32,13.35,13.29,13.35,9450
20140601|2014-06-02 02:00,2,13.3,13.35,13.3,13.35,145
20140601|2014-06-02 02:30,2,13.35,13.4,13.3,13.35,548
20140601|2014-06-02 03:00,2,13.35,13.35,13.3,13.33,14
20140601|2014-06-02 03:30,2,13.3,13.3,13.3,13.3,20
20140601|2014-06-02 04:00,2,13.32,13.35,13.32,13.35,211
20140601|2014-06-02 04:30,2,13.35,13.4,13.33,13.4,151
20140601|2014-06-02 05:00,2,13.4,13.4,13.33,13.33,106
20140601|2014-06-02 05:30,2,13.3,13.32,13.3,13.32,9
20140601|2014-06-02 06:00,2,13.3,13.35,13.29,13.3,210
20140601|2014-06-02 06:30,2,13.3,13.3,13.29,13.3,20
20140601|2014-06-02 07:00,2,13.3,13.3,13.25,13.3,93
20140601|2014-06-02 07:30,2,13.25,13.35,13.25,13.35,913
20140601|2014-06-02 08:00,2,13.35,13.35,13.25,13.28,740
20140601|2014-06-02 08:30,2,13.3,13.4,13.25,13.35,3855
20140601|2014-06-02 09:00,2,13.4,13.5,13.35,13.35,5951
20140601|2014-06-02 09:30,2,13.39,13.45,13.3,13.39,4921
20140601|2014-06-02 10:00,2,13.37,13.4,13.28,13.3,3835
20140601|2014-06-02 10:30,2,13.3,13.35,13.29,13.35,912
20140601|2014-06-02 11:00,2,13.34,13.35,13.3,13.33,922
20140601|2014-06-02 11:30,2,13.3,13.35,13.3,13.3,230
20140601|2014-06-02 12:00,2,13.35,13.35,13.3,13.3,389
20140601|2014-06-02 12:30,2,13.33,13.35,13.3,13.3,289
20140601|2014-06-02 13:00,2,13.3,13.35,13.25,13.25,1371
20140601|2014-06-02 13:30,2,13.25,13.3,13.2,13.2,3349
20140601|2014-06-02 14:00,2,13.25,13.3,13.2,13.2,2755
20140601|2014-06-02 14:30,2,13.24,13.25,13.15,13.2,2313
20140601|2014-06-02 15:00,2,13.2,13.25,13.15,13.2,4667
20140601|2014-06-02 15:30,3,13.2,13.2,13.19,13.2,100
20140601|2014-06-02 16:00,3,13.2,13.2,13.15,13.15,64
20140601|2014-06-03 02:00,3,13.2,13.25,13.2,13.25,497
20140601|2014-06-03 02:30,3,13.25,13.25,13.23,13.24,26
20140601|2014-06-03 03:00,3,13.25,13.25,13.25,13.25,37
20140601|2014-06-03 03:30,3,13.25,13.25,13.2,13.25,197
20140601|2014-06-03 04:00,3,13.25,13.3,13.23,13.28,503
20140601|2014-06-03 04:30,3,13.3,13.3,13.3,13.3,8
20140601|2014-06-03 05:00,3,13.3,13.3,13.27,13.3,41
20140601|2014-06-03 05:30,3,13.3,13.3,13.3,13.3,32
20140601|2014-06-03 06:00,3,13.3,13.35,13.28,13.31,274
20140601|2014-06-03 06:30,3,13.35,13.35,13.3,13.3,60
20140601|2014-06-03 07:00,3,13.3,13.31,13.25,13.3,305
20140601|2014-06-03 07:30,3,13.3,13.35,13.25,13.3,803
20140601|2014-06-03 08:00,3,13.3,13.35,13.28,13.3,414
20140601|2014-06-03 08:30,3,13.25,13.35,13.23,13.28,8636
20140601|2014-06-03 09:00,3,13.3,13.3,13.25,13.28,1388
20140601|2014-06-03 09:30,3,13.3,13.35,13.25,13.35,2373
20140601|2014-06-03 10:00,3,13.35,13.35,13.3,13.35,730
20140601|2014-06-03 10:30,3,13.34,13.4,13.3,13.4,3049
20140601|2014-06-03 11:00,3,13.4,13.4,13.35,13.4,3637
20140601|2014-06-03 11:30,3,13.35,13.4,13.35,13.4,394
20140601|2014-06-03 12:00,3,13.4,13.4,13.3,13.3,957
20140601|2014-06-03 12:30,3,13.35,13.35,13.3,13.32,299
20140601|2014-06-03 13:00,3,13.32,13.35,13.2,13.25,3522
20140601|2014-06-03 13:30,3,13.25,13.3,13.2,13.28,4811
20140601|2014-06-03 14:00,3,13.25,13.3,13.25,13.3,1378
20140601|2014-06-03 14:30,3,13.3,13.3,13.25,13.3,1568
20140601|2014-06-03 15:00,3,13.3,13.35,13.25,13.3,5947
20140601|2014-06-03 15:30,4,13.3,13.3,13.25,13.29,261
20140601|2014-06-03 16:00,4,13.28,13.3,13.25,13.25,264
20140601|2014-06-04 02:00,4,13.3,13.35,13.3,13.3,38
20140601|2014-06-04 02:30,4,13.3,13.35,13.3,13.3,76
20140601|2014-06-04 03:00,4,13.3,13.3,13.25,13.25,29
20140601|2014-06-04 03:30,4,13.3,13.4,13.25,13.37,451
20140601|2014-06-04 04:00,4,13.4,13.4,13.35,13.4,29
20140601|2014-06-04 04:30,4,13.35,13.4,13.35,13.35,91
20140601|2014-06-04 05:00,4,13.35,13.37,13.33,13.34,190
20140601|2014-06-04 05:30,4,13.34,13.34,13.3,13.3,20
20140601|2014-06-04 06:00,4,13.3,13.35,13.3,13.32,378
20140601|2014-06-04 06:30,4,13.35,13.35,13.33,13.33,4
20140601|2014-06-04 07:00,4,13.35,13.35,13.3,13.35,183
20140601|2014-06-04 07:30,4,13.35,13.4,13.3,13.36,525
20140601|2014-06-04 08:00,4,13.4,13.4,13.3,13.4,998
20140601|2014-06-04 08:30,4,13.4,13.45,13.34,13.4,6061
20140601|2014-06-04 09:00,4,13.4,13.45,13.3,13.4,7124
20140601|2014-06-04 09:30,4,13.45,13.45,13.25,13.28,4424
20140601|2014-06-04 10:00,4,13.3,13.3,13.2,13.2,1868
20140601|2014-06-04 10:30,4,13.22,13.25,13.15,13.24,2705
20140601|2014-06-04 11:00,4,13.25,13.25,13.2,13.24,768
20140601|2014-06-04 11:30,4,13.25,13.25,13.15,13.2,1453
20140601|2014-06-04 12:00,4,13.2,13.2,13.15,13.15,948
20140601|2014-06-04 12:30,4,13.2,13.2,13.1,13.1,1113
20140601|2014-06-04 13:00,4,13.15,13.2,13.1,13.2,2532
20140601|2014-06-04 13:30,4,13.2,13.25,13.15,13.15,3680
20140601|2014-06-04 14:00,4,13.15,13.2,13.1,13.2,1579
20140601|2014-06-04 14:30,4,13.2,13.25,13.1,13.25,3641
20140601|2014-06-04 15:00,4,13.2,13.25,13.15,13.15,4475
20140601|2014-06-04 15:30,5,13.2,13.25,13.2,13.23,428
20140601|2014-06-04 16:00,5,13.23,13.25,13.21,13.25,125
20140601|2014-06-05 02:00,5,13.25,13.3,13.25,13.27,43
20140601|2014-06-05 02:30,5,13.3,13.3,13.2,13.28,78
20140601|2014-06-05 03:00,5,13.25,13.3,13.25,13.25,89
20140601|2014-06-05 03:30,5,13.3,13.3,13.25,13.3,189
20140601|2014-06-05 04:00,5,13.25,13.25,13.25,13.25,28
20140601|2014-06-05 04:30,5,13.25,13.25,13.25,13.25,62
20140601|2014-06-05 05:00,5,13.3,13.3,13.25,13.3,189
20140601|2014-06-05 05:30,5,13.28,13.3,13.23,13.25,73
20140601|2014-06-05 06:00,5,13.25,13.25,13.2,13.23,293
20140601|2014-06-05 06:30,5,13.23,13.25,13.1,13.15,1439
20140601|2014-06-05 07:00,5,13.2,13.2,13.1,13.15,392
20140601|2014-06-05 07:30,5,13.15,13.15,13,13.07,2521
20140601|2014-06-05 08:00,5,13.05,13.1,13,13.05,1191
20140601|2014-06-05 08:30,5,13.05,13.1,13,13,10174
20140601|2014-06-05 09:00,5,13.05,13.2,13.04,13.05,7114
20140601|2014-06-05 09:30,5,13.05,13.1,12.95,12.97,5498
20140601|2014-06-05 10:00,5,13,13,12.8,12.85,6259
20140601|2014-06-05 10:30,5,12.85,12.85,12.7,12.7,4884
20140601|2014-06-05 11:00,5,12.73,12.75,12.6,12.7,8699
20140601|2014-06-05 11:30,5,12.7,12.7,12.6,12.7,3052
20140601|2014-06-05 12:00,5,12.65,12.7,12.6,12.7,4252
20140601|2014-06-05 12:30,5,12.7,12.75,12.65,12.7,2707
20140601|2014-06-05 13:00,5,12.75,12.75,12.65,12.67,3770
20140601|2014-06-05 13:30,5,12.7,12.7,12.6,12.65,5039
20140601|2014-06-05 14:00,5,12.65,12.65,12.55,12.62,5931
20140601|2014-06-05 14:30,5,12.65,12.7,12.55,12.65,7081
20140601|2014-06-05 15:00,5,12.65,12.7,12.6,12.65,3832
20140601|2014-06-05 15:30,6,12.65,12.67,12.6,12.67,497
20140601|2014-06-05 16:00,6,12.65,12.67,12.6,12.6,160
20140601|2014-06-06 02:00,6,12.7,12.7,12.65,12.65,50
20140601|2014-06-06 02:30,6,12.65,12.65,12.65,12.65,24
20140601|2014-06-06 03:00,6,12.65,12.65,12.59,12.6,174
20140601|2014-06-06 03:30,6,12.55,12.6,12.55,12.6,99
20140601|2014-06-06 04:00,6,12.6,12.6,12.55,12.55,125
20140601|2014-06-06 04:30,6,12.52,12.55,12.5,12.5,22
20140601|2014-06-06 05:00,6,12.55,12.55,12.53,12.53,2
20140601|2014-06-06 05:30,6,12.5,12.55,12.5,12.55,45
20140601|2014-06-06 06:00,6,12.55,12.55,12.5,12.52,210
20140601|2014-06-06 06:30,6,12.5,12.55,12.48,12.5,595
20140601|2014-06-06 07:00,6,12.5,12.6,12.47,12.58,1518
20140601|2014-06-06 07:30,6,12.58,12.58,12.25,12.3,8320
20140601|2014-06-06 08:00,6,12.28,12.35,12.25,12.35,1529
20140601|2014-06-06 08:30,6,12.35,12.35,12.15,12.23,12946
20140601|2014-06-06 09:00,6,12.22,12.3,12.15,12.3,3723
20140601|2014-06-06 09:30,6,12.3,12.3,12.15,12.15,7483
20140601|2014-06-06 10:00,6,12.17,12.25,12.15,12.25,4315
20140601|2014-06-06 10:30,6,12.25,12.25,12.15,12.15,3303
20140601|2014-06-06 11:00,6,12.2,12.2,12.1,12.1,5100
20140601|2014-06-06 11:30,6,12.1,12.15,12.05,12.1,4056
20140601|2014-06-06 12:00,6,12.1,12.15,12.05,12.05,3733
20140601|2014-06-06 12:30,6,12.1,12.1,12.05,12.1,1206
20140601|2014-06-06 13:00,6,12.1,12.15,12.05,12.13,2472
20140601|2014-06-06 13:30,6,12.15,12.2,12.1,12.2,2426
20140601|2014-06-06 14:00,6,12.2,12.2,12.09,12.09,4432
20140601|2014-06-06 14:30,6,12.1,12.15,12,12.05,4350
20140601|2014-06-06 15:00,6,12.05,12.05,11.95,12,8499
20140601|2014-06-09 02:00,9,12,12.1,12,12.05,110
20140601|2014-06-09 02:30,9,12.05,12.05,12,12,288
20140601|2014-06-09 03:00,9,12,12.04,12,12,57
20140601|2014-06-09 03:30,9,12,12.02,11.99,11.99,48
20140601|2014-06-09 04:00,9,12,12,11.98,12,26
20140601|2014-06-09 04:30,9,12,12.05,11.95,12,127
20140601|2014-06-09 05:00,9,12,12,11.95,11.95,14
20140601|2014-06-09 05:30,9,11.95,12,11.95,12,93
20140601|2014-06-09 06:00,9,12,12,11.95,12,57
20140601|2014-06-09 06:30,9,12,12,11.95,11.95,28
20140601|2014-06-09 07:00,9,11.95,12,11.95,12,540
20140601|2014-06-09 07:30,9,12,12.05,11.95,11.98,614
20140601|2014-06-09 08:00,9,12,12,11.95,11.97,884
20140601|2014-06-09 08:30,9,12,12,11.85,11.93,6238
20140601|2014-06-09 09:00,9,11.95,12,11.89,11.92,5626
20140601|2014-06-09 09:30,9,11.9,12,11.89,11.95,2691
20140601|2014-06-09 10:00,9,11.95,11.95,11.9,11.94,2265
20140601|2014-06-09 10:30,9,11.95,11.95,11.85,11.95,5432
20140601|2014-06-09 11:00,9,11.95,11.95,11.9,11.95,1007
20140601|2014-06-09 11:30,9,11.95,12,11.9,12,1816
20140601|2014-06-09 12:00,9,12,12.1,11.95,12.1,2391
20140601|2014-06-09 12:30,9,12.1,12.1,12.05,12.1,1257
20140601|2014-06-09 13:00,9,12.1,12.25,12.08,12.25,3329
20140601|2014-06-09 13:30,9,12.23,12.3,12.2,12.3,2314
20140601|2014-06-09 14:00,9,12.3,12.3,12.15,12.2,4231
20140601|2014-06-09 14:30,9,12.2,12.35,12.2,12.27,5423
20140601|2014-06-09 15:00,9,12.25,12.3,12.15,12.2,9906
20140601|2014-06-09 15:30,10,12.2,12.25,12.2,12.2,781
20140601|2014-06-09 16:00,10,12.2,12.25,12.2,12.24,85
20140601|2014-06-10 02:00,10,12.25,12.3,12.15,12.25,336
20140601|2014-06-10 02:30,10,12.3,12.35,12.25,12.35,530
20140601|2014-06-10 03:00,10,12.35,12.35,12.3,12.35,299
20140601|2014-06-10 03:30,10,12.35,12.35,12.3,12.35,42
20140601|2014-06-10 04:00,10,12.3,12.35,12.3,12.35,257
20140601|2014-06-10 04:30,10,12.35,12.35,12.34,12.35,50
20140601|2014-06-10 05:00,10,12.35,12.4,12.3,12.4,140
20140601|2014-06-10 05:30,10,12.35,12.37,12.33,12.35,97
20140601|2014-06-10 06:00,10,12.35,12.35,12.3,12.3,142
20140601|2014-06-10 06:30,10,12.3,12.35,12.3,12.3,200
20140601|2014-06-10 07:00,10,12.3,12.35,12.27,12.35,405
20140601|2014-06-10 07:30,10,12.3,12.35,12.3,12.31,182
20140601|2014-06-10 08:00,10,12.31,12.35,12.25,12.3,250
20140601|2014-06-10 08:30,10,12.3,12.4,12.2,12.35,6758
20140601|2014-06-10 09:00,10,12.35,12.4,12.23,12.25,6417
20140601|2014-06-10 09:30,10,12.25,12.3,12.17,12.2,3009
20140601|2014-06-10 10:00,10,12.2,12.25,12.15,12.2,2757
20140601|2014-06-10 10:30,10,12.2,12.2,12.15,12.18,797
20140601|2014-06-10 11:00,10,12.2,12.25,12.15,12.15,2027
20140601|2014-06-10 11:30,10,12.15,12.2,12.15,12.15,640
20140601|2014-06-10 12:00,10,12.2,12.2,12.15,12.17,965
20140601|2014-06-10 12:30,10,12.2,12.2,12,12,3299
20140601|2014-06-10 13:00,10,12.05,12.05,12,12.05,1429
20140601|2014-06-10 13:30,10,12.05,12.05,11.95,12.02,3079
20140601|2014-06-10 14:00,10,12.02,12.05,11.95,12.02,1531
20140601|2014-06-10 14:30,10,12.05,12.05,11.95,12,3995
20140601|2014-06-10 15:00,10,12,12.1,11.95,12.05,7331
20140601|2014-06-10 15:30,11,12.05,12.1,12.05,12.07,487
20140601|2014-06-10 16:00,11,12.05,12.1,12.05,12.08,16
20140601|2014-06-11 08:00,11,12.3,12.31,12.28,12.31,119
20140601|2014-06-11 08:30,11,12.3,12.35,12.2,12.25,5203
20140601|2014-06-11 09:00,11,12.25,12.4,12.2,12.4,4492
20140601|2014-06-11 09:30,11,12.39,12.5,12.38,12.43,6956
20140601|2014-06-11 10:00,11,12.43,12.45,12.33,12.4,3867
20140601|2014-06-11 10:30,11,12.4,12.45,12.3,12.3,4180
20140601|2014-06-11 11:00,11,12.33,12.37,12.25,12.34,3309
20140601|2014-06-11 11:30,11,12.35,12.35,12.3,12.35,662
20140601|2014-06-11 12:00,11,12.35,12.4,12.35,12.4,1029
20140601|2014-06-11 12:30,11,12.4,12.45,12.35,12.43,2434
20140601|2014-06-11 13:00,11,12.43,12.65,12.43,12.55,6195
20140601|2014-06-11 13:30,11,12.57,12.6,12.5,12.6,2578
20140601|2014-06-11 14:00,11,12.58,12.6,12.4,12.42,3588
20140601|2014-06-11 14:30,11,12.42,12.5,12.4,12.5,4782
20140601|2014-06-11 15:00,11,12.45,12.5,12.4,12.45,5248
20140601|2014-06-11 15:30,12,12.5,12.5,12.45,12.5,25
20140601|2014-06-11 16:00,12,12.47,12.5,12.46,12.5,50
20140601|2014-06-12 02:00,12,12.49,12.5,12.43,12.45,157
20140601|2014-06-12 02:30,12,12.45,12.45,12.4,12.45,22
20140601|2014-06-12 03:00,12,12.4,12.44,12.35,12.4,703
20140601|2014-06-12 03:30,12,12.4,12.4,12.35,12.35,3
20140601|2014-06-12 04:00,12,12.35,12.35,12.35,12.35,4
20140601|2014-06-12 04:30,12,12.4,12.4,12.3,12.3,82
20140601|2014-06-12 05:00,12,12.3,12.35,12.29,12.31,272
20140601|2014-06-12 05:30,12,12.32,12.37,12.32,12.37,134
20140601|2014-06-12 06:00,12,12.37,12.41,12.35,12.4,155
20140601|2014-06-12 06:30,12,12.4,12.4,12.38,12.38,10
20140601|2014-06-12 07:00,12,12.39,12.45,12.39,12.4,110
20140601|2014-06-12 07:30,12,12.41,12.55,12.41,12.55,684
20140601|2014-06-12 08:00,12,12.52,12.6,12.5,12.6,1564
20140601|2014-06-12 08:30,12,12.6,12.75,12.5,12.72,7713
20140601|2014-06-12 09:00,12,12.71,12.9,12.65,12.9,8617
20140601|2014-06-12 09:30,12,12.89,13,12.8,12.8,9693
20140601|2014-06-12 10:00,12,12.8,12.85,12.55,12.58,5082
20140601|2014-06-12 10:30,12,12.6,12.75,12.5,12.73,3306
20140601|2014-06-12 11:00,12,12.75,12.85,12.67,12.71,3699
20140601|2014-06-12 11:30,12,12.7,12.95,12.69,12.86,3253
20140601|2014-06-12 12:00,12,12.89,13,12.85,12.97,2949
20140601|2014-06-12 12:30,12,12.95,13.26,12.9,13.19,13655
20140601|2014-06-12 13:00,12,13.19,13.2,13,13.08,4252
20140601|2014-06-12 13:30,12,13.1,13.2,13.05,13.15,2899
20140601|2014-06-12 14:00,12,13.12,13.25,13,13.15,6809
20140601|2014-06-12 14:30,12,13.15,13.45,13.15,13.25,8853
20140601|2014-06-12 15:00,12,13.25,13.27,13.12,13.2,6346
20140601|2014-06-12 15:30,13,13.2,13.21,13.15,13.15,578
20140601|2014-06-12 16:00,13,13.18,13.19,13.15,13.17,302
20140601|2014-06-13 02:00,13,13.1,13.15,13.05,13.08,306
20140601|2014-06-13 02:30,13,13.05,13.2,13.05,13.15,715
20140601|2014-06-13 03:00,13,13.1,13.15,13.05,13.12,353
20140601|2014-06-13 03:30,13,13.1,13.1,13.05,13.05,34
20140601|2014-06-13 04:00,13,13.1,13.15,13.05,13.14,151
20140601|2014-06-13 04:30,13,13.1,13.2,13.1,13.2,224
20140601|2014-06-13 05:00,13,13.2,13.3,13.15,13.28,448
20140601|2014-06-13 05:30,13,13.25,13.35,13.25,13.35,363
20140601|2014-06-13 06:00,13,13.35,13.4,13.3,13.3,542
20140601|2014-06-13 06:30,13,13.35,13.35,13.2,13.23,387
20140601|2014-06-13 07:00,13,13.25,13.25,13.18,13.2,888
20140601|2014-06-13 07:30,13,13.2,13.3,13.15,13.19,1203
20140601|2014-06-13 08:00,13,13.15,13.15,12.95,13,2112
20140601|2014-06-13 08:30,13,13,13.25,12.98,13.2,7349
20140601|2014-06-13 09:00,13,13.2,13.3,12.95,13,5668
20140601|2014-06-13 09:30,13,13,13,12.85,12.91,7518
20140601|2014-06-13 10:00,13,12.92,13,12.78,12.96,6440
20140601|2014-06-13 10:30,13,13,13.1,12.93,13,5369
20140601|2014-06-13 11:00,13,13,13.1,12.95,12.99,4439
20140601|2014-06-13 11:30,13,13,13.1,12.95,13.05,2687
20140601|2014-06-13 12:00,13,13.07,13.15,12.98,13.08,3194
20140601|2014-06-13 12:30,13,13.08,13.1,12.9,12.93,3103
20140601|2014-06-13 13:00,13,12.9,12.95,12.85,12.91,1474
20140601|2014-06-13 13:30,13,12.95,12.96,12.9,12.95,1676
20140601|2014-06-13 14:00,13,12.95,13.1,12.8,13.1,4606
20140601|2014-06-13 14:30,13,13.1,13.15,12.95,12.98,4922
20140601|2014-06-13 15:00,13,12.98,13,12.85,12.9,4690
20140601|2014-06-16 02:00,16,13,13.2,12.99,13.15,226
20140601|2014-06-16 02:30,16,13.15,13.2,13.1,13.15,29
20140601|2014-06-16 03:00,16,13.15,13.2,13.1,13.2,84
20140601|2014-06-16 03:30,16,13.15,13.2,13.1,13.1,351
20140601|2014-06-16 04:00,16,13.15,13.31,13.1,13.28,306
20140601|2014-06-16 04:30,16,13.3,13.32,13.28,13.3,239
20140601|2014-06-16 05:00,16,13.25,13.28,13.2,13.24,136
20140601|2014-06-16 05:30,16,13.2,13.27,13.15,13.15,208
20140601|2014-06-16 06:00,16,13.15,13.2,13.15,13.2,54
20140601|2014-06-16 06:30,16,13.2,13.2,13.15,13.2,860
20140601|2014-06-16 07:00,16,13.15,13.25,13.15,13.2,696
20140601|2014-06-16 07:30,16,13.2,13.2,13.05,13.13,1081
20140601|2014-06-16 08:00,16,13.13,13.15,13,13.1,1273
20140601|2014-06-16 08:30,16,13.05,13.1,12.85,12.93,8263
20140601|2014-06-16 09:00,16,12.93,12.95,12.8,12.85,3918
20140601|2014-06-16 09:30,16,12.85,12.95,12.8,12.9,4558
20140601|2014-06-16 10:00,16,12.9,13.13,12.9,13.08,6484
20140601|2014-06-16 10:30,16,13.08,13.26,13.05,13.05,6200
20140601|2014-06-16 11:00,16,13.07,13.15,12.95,13.05,3087
20140601|2014-06-16 11:30,16,13.05,13.15,13.04,13.07,4198
20140601|2014-06-16 12:00,16,13.07,13.1,13,13.03,1625
20140601|2014-06-16 12:30,16,13.05,13.1,12.95,13.05,2883
20140601|2014-06-16 13:00,16,13.1,13.1,13.03,13.05,1184
20140601|2014-06-16 13:30,16,13.06,13.15,13,13.1,2001
20140601|2014-06-16 14:00,16,13.1,13.15,13.05,13.1,2542
20140601|2014-06-16 14:30,16,13.1,13.11,13,13.05,2950
20140601|2014-06-16 15:00,16,13,13.1,13,13,3879
20140601|2014-06-16 15:30,17,13.05,13.05,13,13.02,506
20140601|2014-06-16 16:00,17,13.02,13.05,13,13.02,148
20140601|2014-06-17 02:00,17,13,13,12.85,12.85,250
20140601|2014-06-17 02:30,17,12.85,12.85,12.82,12.85,242
20140601|2014-06-17 03:00,17,12.8,12.85,12.7,12.75,320
20140601|2014-06-17 03:30,17,12.75,12.75,12.72,12.72,29
20140601|2014-06-17 04:00,17,12.75,12.8,12.7,12.71,353
20140601|2014-06-17 04:30,17,12.75,12.75,12.65,12.7,202
20140601|2014-06-17 05:00,17,12.75,12.8,12.7,12.8,494
20140601|2014-06-17 05:30,17,12.8,12.88,12.8,12.83,343
20140601|2014-06-17 06:00,17,12.85,12.85,12.75,12.75,285
20140601|2014-06-17 06:30,17,12.75,12.8,12.75,12.8,178
20140601|2014-06-17 07:00,17,12.79,12.85,12.75,12.8,526
20140601|2014-06-17 07:30,17,12.82,13.05,12.8,13,2317
20140601|2014-06-17 08:00,17,13,13,12.9,12.95,1540
20140601|2014-06-17 08:30,17,12.95,13.05,12.77,12.84,9518
20140601|2014-06-17 09:00,17,12.8,12.84,12.6,12.67,7122
20140601|2014-06-17 09:30,17,12.67,12.8,12.64,12.68,6532
20140601|2014-06-17 10:00,17,12.68,12.77,12.6,12.71,5668
20140601|2014-06-17 10:30,17,12.72,12.73,12.55,12.6,4465
20140601|2014-06-17 11:00,17,12.57,12.6,12.5,12.55,1785
20140601|2014-06-17 11:30,17,12.55,12.55,12.4,12.45,2907
20140601|2014-06-17 12:00,17,12.4,12.48,12.35,12.45,3393
20140601|2014-06-17 12:30,17,12.45,12.5,12.35,12.4,2549
20140601|2014-06-17 13:00,17,12.4,12.5,12.4,12.45,1746
20140601|2014-06-17 13:30,17,12.42,12.5,12.4,12.41,1341
20140601|2014-06-17 14:00,17,12.41,12.45,12.35,12.38,3270
20140601|2014-06-17 14:30,17,12.38,12.4,12.25,12.35,9718
20140601|2014-06-17 15:00,17,12.36,12.4,12.25,12.35,4385
20140701|2013-10-22 09:30,22,19.1,19.1,19.1,19.1,5
20140701|2013-10-22 10:00,22,19.08,19.08,19.08,19.08,2
20140701|2013-10-22 13:00,22,19.12,19.12,19.12,19.12,1
20140701|2013-10-22 14:30,22,19.2,19.2,19.2,19.2,5
20140701|2013-10-23 08:30,23,19.4,19.43,19.38,19.4,149
20140701|2013-10-23 09:00,23,19.46,19.46,19.4,19.42,50
20140701|2013-10-23 09:30,23,19.4,19.45,19.39,19.4,86
20140701|2013-10-23 10:00,23,19.44,19.5,19.44,19.5,4
20140701|2013-10-23 11:30,23,19.45,19.45,19.45,19.45,2
20140701|2013-10-23 12:30,23,19.44,19.46,19.44,19.46,38
20140701|2013-10-24 08:00,24,19.4,19.4,19.4,19.4,1
20140701|2013-10-24 09:30,24,19.4,19.4,19.38,19.4,29
20140701|2013-10-24 13:00,24,19.4,19.4,19.4,19.4,6
20140701|2013-10-24 14:00,24,19.4,19.41,19.39,19.39,12
20140701|2013-10-24 15:00,24,19.33,19.33,19.33,19.33,4
20140701|2013-10-25 07:00,25,19.31,19.31,16.43,16.43,2
20140701|2013-10-25 09:00,25,19.4,19.4,19.38,19.39,42
20140701|2013-10-25 09:30,25,19.39,19.39,19.37,19.37,2
20140701|2013-10-25 15:00,25,19.48,19.49,19.48,19.49,11
20140701|2013-10-28 08:00,28,19.55,19.57,19.54,19.56,50
20140701|2013-10-28 09:00,28,19.57,19.57,19.47,19.48,50
20140701|2013-10-28 09:30,28,19.55,19.6,19.53,19.55,68
20140701|2013-10-28 10:00,28,19.55,19.55,19.55,19.55,29
20140701|2013-10-28 11:00,28,19.55,19.55,19.55,19.55,1
20140701|2013-10-28 11:30,28,19.5,19.5,19.5,19.5,14
20140701|2013-10-29 08:30,29,19.5,19.53,19.48,19.5,109
20140701|2013-10-29 09:00,29,19.55,19.6,19.54,19.6,19
20140701|2013-10-29 09:30,29,19.55,19.55,19.55,19.55,11
20140701|2013-10-29 12:00,29,19.6,19.62,19.58,19.58,5
20140701|2013-10-29 14:30,29,19.6,19.6,19.57,19.6,22
20140701|2013-10-29 15:00,29,19.58,19.58,19.58,19.58,3
20140701|2013-10-30 07:00,30,19.55,19.56,19.52,19.55,20
20140701|2013-10-30 07:30,30,19.52,19.52,19.52,19.52,9
20140701|2013-10-30 08:00,30,19.55,19.55,19.54,19.55,7
20140701|2013-10-30 08:30,30,19.54,19.55,19.54,19.55,35
20140701|2013-10-30 09:00,30,19.54,19.55,19.54,19.55,37
20140701|2013-10-30 09:30,30,19.51,19.51,19.51,19.51,1
20140701|2013-10-30 10:00,30,19.5,19.5,19.5,19.5,25
20140701|2013-10-30 10:30,30,19.6,19.61,19.6,19.61,7
20140701|2013-10-30 11:00,30,19.6,19.65,19.6,19.62,120
20140701|2013-10-30 11:30,30,19.62,19.62,19.62,19.62,3
20140701|2013-10-30 12:00,30,19.6,19.6,19.6,19.6,4
20140701|2013-10-30 12:30,30,19.6,19.6,19.6,19.6,149
20140701|2013-10-30 13:00,30,19.64,19.73,19.63,19.73,76
20140701|2013-10-30 15:00,30,19.7,19.7,19.7,19.7,1
20140701|2013-10-31 07:00,31,19.55,19.59,19.54,19.54,33
20140701|2013-10-31 07:30,31,19.55,19.55,19.55,19.55,16
20140701|2013-10-31 08:00,31,19.55,19.55,19.54,19.54,15
20140701|2013-10-31 08:30,31,19.55,19.57,19.52,19.55,158
20140701|2013-10-31 09:00,31,19.6,19.6,19.6,19.6,20
20140701|2013-10-31 09:30,31,19.55,19.55,19.55,19.55,20
20140701|2013-10-31 10:30,31,19.55,19.55,19.55,19.55,1
20140701|2013-10-31 11:30,31,19.5,19.53,19.5,19.53,10
20140701|2013-10-31 12:30,31,19.54,19.55,19.54,19.55,19
20140701|2013-10-31 13:00,31,19.53,19.53,19.5,19.5,17
20140701|2013-10-31 14:00,31,19.55,19.55,19.55,19.55,5
20140701|2013-10-31 14:30,31,19.57,19.6,19.57,19.59,53
20140701|2013-11-01 08:00,1,19.55,19.56,19.55,19.55,11
20140701|2013-11-01 08:30,1,19.55,19.55,19.55,19.55,35
20140701|2013-11-01 10:00,1,19.6,19.75,19.6,19.7,126
20140701|2013-11-01 10:30,1,19.7,19.72,19.7,19.72,7
20140701|2013-11-01 11:00,1,19.75,19.75,19.75,19.75,2
20140701|2013-11-01 13:30,1,19.75,19.75,19.75,19.75,1
20140701|2013-11-04 08:30,4,19.65,19.67,19.64,19.67,18
20140701|2013-11-04 10:00,4,19.66,19.66,19.66,19.66,1
20140701|2013-11-04 10:30,4,19.65,19.66,19.65,19.66,2
20140701|2013-11-04 11:00,4,19.65,19.66,19.65,19.65,13
20140701|2013-11-04 11:30,4,19.65,19.65,19.65,19.65,13
20140701|2013-11-04 13:30,4,19.65,19.65,19.65,19.65,3
20140701|2013-11-04 14:30,4,19.6,19.6,19.6,19.6,6
20140701|2013-11-04 15:00,4,19.6,19.65,19.58,19.65,33
20140701|2013-11-05 07:30,5,19.62,19.65,19.62,19.64,22
20140701|2013-11-05 08:00,5,19.65,19.65,19.6,19.65,25
20140701|2013-11-05 08:30,5,19.63,19.65,19.63,19.64,3
20140701|2013-11-05 09:30,5,19.6,19.6,19.57,19.57,12
20140701|2013-11-05 13:30,5,19.6,19.6,19.6,19.6,1
20140701|2013-11-05 14:30,5,19.6,19.6,19.6,19.6,1
20140701|2013-11-05 15:00,5,19.67,19.67,19.66,19.66,16
20140701|2013-11-06 07:30,6,19.53,19.53,19.53,19.53,2
20140701|2013-11-06 08:00,6,19.57,19.57,19.57,19.57,3
20140701|2013-11-06 08:30,6,19.58,19.58,19.52,19.52,8
20140701|2013-11-06 09:00,6,19.52,19.58,19.52,19.55,31
20140701|2013-11-06 10:00,6,19.55,19.56,19.54,19.54,20
20140701|2013-11-06 10:30,6,19.5,19.51,19.5,19.51,32
20140701|2013-11-06 11:00,6,19.5,19.5,19.5,19.5,4
20140701|2013-11-06 14:00,6,19.5,19.5,19.48,19.5,41
20140701|2013-11-06 14:30,6,19.5,19.5,19.48,19.48,4
20140701|2013-11-07 07:00,7,19.4,19.4,19.4,19.4,2
20140701|2013-11-07 09:30,7,19.56,19.56,19.49,19.49,38
20140701|2013-11-07 11:00,7,19.58,19.58,19.58,19.58,5
20140701|2013-11-07 11:30,7,19.55,19.55,19.55,19.55,2
20140701|2013-11-07 12:00,7,19.55,19.55,19.55,19.55,6
20140701|2013-11-07 13:00,7,19.65,19.65,19.65,19.65,1
20140701|2013-11-07 14:00,7,19.75,19.75,19.73,19.73,4
20140701|2013-11-07 14:30,7,19.75,19.82,19.73,19.82,91
20140701|2013-11-07 15:00,7,19.77,19.77,19.77,19.77,6
20140701|2013-11-08 07:00,8,19.7,19.72,19.68,19.7,96
20140701|2013-11-08 07:30,8,19.7,19.79,19.63,19.63,198
20140701|2013-11-08 08:00,8,19.65,19.65,19.6,19.6,9
20140701|2013-11-08 08:30,8,19.6,19.65,19.5,19.6,31
20140701|2013-11-08 09:00,8,19.57,19.58,19.57,19.58,20
20140701|2013-11-08 09:30,8,19.42,19.42,19.42,19.42,1
20140701|2013-11-08 13:00,8,19.42,19.42,19.42,19.42,5
20140701|2013-11-08 13:30,8,19.42,19.42,19.42,19.42,5
20140701|2013-11-08 14:30,8,19.4,19.4,19.4,19.4,4
20140701|2013-11-08 15:00,8,19.4,19.4,19.4,19.4,1
20140701|2013-11-11 10:30,11,19.47,19.48,19.47,19.48,4
20140701|2013-11-11 11:30,11,19.5,19.53,19.5,19.53,2
20140701|2013-11-11 12:30,11,19.57,19.57,19.57,19.57,10
20140701|2013-11-11 13:00,11,19.55,19.55,19.52,19.52,2
20140701|2013-11-11 13:30,11,19.55,19.55,19.54,19.54,2
20140701|2013-11-11 14:00,11,19.55,19.6,19.53,19.55,65
20140701|2013-11-11 14:30,11,19.55,19.55,19.55,19.55,1
20140701|2013-11-12 08:30,12,19.55,19.55,19.5,19.5,8
20140701|2013-11-12 09:30,12,19.52,19.52,19.52,19.52,1
20140701|2013-11-12 12:00,12,19.55,19.55,19.51,19.52,6
20140701|2013-11-12 12:30,12,19.52,19.52,19.52,19.52,1
20140701|2013-11-12 13:00,12,19.66,19.66,19.66,19.66,1
20140701|2013-11-13 07:00,13,19.65,19.7,19.63,19.7,104
20140701|2013-11-13 07:30,13,19.68,19.7,19.68,19.7,13
20140701|2013-11-13 08:30,13,19.7,19.74,19.68,19.71,136
20140701|2013-11-13 09:00,13,19.71,19.74,19.7,19.7,156
20140701|2013-11-13 09:30,13,19.7,19.7,19.7,19.7,6
20140701|2013-11-13 11:30,13,19.75,19.75,19.73,19.75,35
20140701|2013-11-13 12:00,13,19.7,19.74,19.7,19.74,103
20140701|2013-11-13 12:30,13,19.7,19.7,19.65,19.65,14
20140701|2013-11-13 13:00,13,19.69,19.7,19.69,19.7,2
20140701|2013-11-13 13:30,13,19.7,19.7,19.7,19.7,1
20140701|2013-11-13 14:00,13,19.7,19.71,19.67,19.71,61
20140701|2013-11-13 14:30,13,19.75,19.75,19.72,19.75,41
20140701|2013-11-13 15:00,13,19.75,19.75,19.75,19.75,9
20140701|2013-11-14 02:30,14,19.65,19.69,19.64,19.64,44
20140701|2013-11-14 05:30,14,19.65,19.65,19.65,19.65,2
20140701|2013-11-14 06:00,14,19.65,19.65,19.65,19.65,2
20140701|2013-11-14 07:00,14,19.65,19.65,19.65,19.65,6
20140701|2013-11-14 08:00,14,19.7,19.7,19.7,19.7,5
20140701|2013-11-14 11:00,14,19.75,19.75,19.74,19.75,5
20140701|2013-11-14 11:30,14,19.74,19.75,19.74,19.74,22
20140701|2013-11-14 12:00,14,19.75,19.75,19.75,19.75,3
20140701|2013-11-14 12:30,14,19.75,19.75,19.75,19.75,2
20140701|2013-11-14 13:00,14,19.75,19.75,19.75,19.75,1
20140701|2013-11-14 13:30,14,19.75,19.75,19.75,19.75,1
20140701|2013-11-14 14:00,14,19.78,19.78,19.78,19.78,1
20140701|2013-11-14 14:30,14,19.8,19.8,19.79,19.79,13
20140701|2013-11-14 15:00,14,19.75,19.82,19.75,19.82,45
20140701|2013-11-14 16:00,15,19.9,19.9,19.9,19.9,3
20140701|2013-11-15 07:30,15,19.75,19.75,19.68,19.7,261
20140701|2013-11-15 08:00,15,19.7,19.72,19.7,19.72,52
20140701|2013-11-15 08:30,15,19.75,19.77,19.7,19.73,28
20140701|2013-11-15 09:00,15,19.8,19.82,19.79,19.8,30
20140701|2013-11-15 09:30,15,19.82,19.82,19.82,19.82,4
20140701|2013-11-15 11:00,15,19.8,19.8,19.8,19.8,19
20140701|2013-11-15 11:30,15,19.8,19.8,19.8,19.8,5
20140701|2013-11-15 12:00,15,19.82,19.82,19.82,19.82,1
20140701|2013-11-15 13:00,15,19.8,19.8,19.77,19.77,2
20140701|2013-11-15 13:30,15,19.8,19.83,19.8,19.83,11
20140701|2013-11-15 14:30,15,19.8,19.8,19.79,19.8,4
20140701|2013-11-15 15:00,15,19.85,19.85,19.8,19.8,39
20140701|2013-11-18 02:30,18,19.7,19.7,19.7,19.7,40
20140701|2013-11-18 03:00,18,19.7,19.72,19.67,19.68,93
20140701|2013-11-18 05:30,18,19.65,19.65,19.65,19.65,10
20140701|2013-11-18 07:00,18,19.7,19.7,19.69,19.7,8
20140701|2013-11-18 07:30,18,19.69,19.71,19.68,19.68,55
20140701|2013-11-18 08:00,18,19.69,19.69,19.67,19.67,11
20140701|2013-11-18 08:30,18,19.7,19.72,19.69,19.72,80
20140701|2013-11-18 10:00,18,19.68,19.68,19.68,19.68,1
20140701|2013-11-18 10:30,18,19.7,19.7,19.7,19.7,1
20140701|2013-11-18 11:00,18,19.68,19.68,19.68,19.68,1
20140701|2013-11-18 11:30,18,19.69,19.69,19.69,19.69,2
20140701|2013-11-18 12:30,18,19.69,19.69,19.69,19.69,5
20140701|2013-11-18 13:30,18,19.69,19.7,19.69,19.7,33
20140701|2013-11-18 14:00,18,19.75,19.85,19.75,19.79,30
20140701|2013-11-18 15:00,18,19.75,19.75,19.74,19.74,3
20140701|2013-11-19 04:00,19,19.7,19.7,19.7,19.7,22
20140701|2013-11-19 04:30,19,19.7,19.7,19.7,19.7,3
20140701|2013-11-19 06:30,19,19.72,19.72,19.72,19.72,2
20140701|2013-11-19 07:00,19,19.68,19.68,19.68,19.68,3
20140701|2013-11-19 08:00,19,19.64,19.64,19.64,19.64,1
20140701|2013-11-19 08:30,19,19.7,19.74,19.68,19.74,23
20140701|2013-11-19 09:00,19,19.7,19.85,19.7,19.8,354
20140701|2013-11-19 09:30,19,19.84,19.84,19.79,19.79,47
20140701|2013-11-19 10:00,19,19.78,19.85,19.77,19.85,25
20140701|2013-11-19 10:30,19,19.8,19.82,19.8,19.82,5
20140701|2013-11-19 11:00,19,19.74,19.75,19.74,19.75,2
20140701|2013-11-19 11:30,19,19.74,19.74,19.73,19.73,25
20140701|2013-11-19 12:30,19,19.8,19.8,19.79,19.79,9
20140701|2013-11-19 13:00,19,19.8,19.84,19.79,19.84,3
20140701|2013-11-19 14:00,19,19.79,19.79,19.79,19.79,6
20140701|2013-11-19 14:30,19,19.75,19.78,19.65,19.65,79
20140701|2013-11-19 15:00,19,19.71,19.75,19.71,19.75,37
20140701|2013-11-20 04:00,20,19.7,19.7,19.69,19.7,15
20140701|2013-11-20 05:00,20,19.76,19.76,19.73,19.73,2
20140701|2013-11-20 07:00,20,19.75,19.76,19.75,19.75,81
20140701|2013-11-20 07:30,20,19.75,19.76,19.75,19.76,14
20140701|2013-11-20 08:00,20,19.75,19.8,19.75,19.8,29
20140701|2013-11-20 08:30,20,19.8,19.8,19.73,19.73,36
20140701|2013-11-20 09:00,20,19.75,19.75,19.7,19.7,60
20140701|2013-11-20 09:30,20,19.65,19.66,19.6,19.66,15
20140701|2013-11-20 10:30,20,19.6,19.6,19.6,19.6,9
20140701|2013-11-20 11:00,20,19.55,19.55,19.5,19.5,6
20140701|2013-11-20 12:00,20,19.5,19.5,19.47,19.47,31
20140701|2013-11-20 13:00,20,19.6,19.6,19.6,19.6,10
20140701|2013-11-20 13:30,20,19.6,19.6,19.6,19.6,1
20140701|2013-11-20 14:00,20,19.65,19.65,19.65,19.65,8
20140701|2013-11-20 14:30,20,19.65,19.65,19.6,19.6,19
20140701|2013-11-20 15:00,20,19.6,19.65,19.58,19.6,26
20140701|2013-11-20 15:30,21,19.1,20.7,19.1,20.7,7
20140701|2013-11-20 16:00,21,20.7,20.7,20.65,20.65,5
20140701|2013-11-21 06:00,21,19.58,19.58,19.58,19.58,2
20140701|2013-11-21 08:00,21,19.55,19.55,19.55,19.55,7
20140701|2013-11-21 08:30,21,19.5,19.5,19.45,19.45,9
20140701|2013-11-21 09:00,21,19.5,19.5,19.5,19.5,51
20140701|2013-11-21 09:30,21,19.43,19.45,19.43,19.45,22
20140701|2013-11-21 10:00,21,19.46,19.46,19.46,19.46,37
20140701|2013-11-21 10:30,21,19.45,19.48,19.45,19.48,2
20140701|2013-11-21 11:00,21,19.48,19.48,19.44,19.45,15
20140701|2013-11-21 11:30,21,19.4,19.4,19.4,19.4,11
20140701|2013-11-21 12:00,21,19.4,19.41,19.38,19.38,20
20140701|2013-11-21 12:30,21,19.35,19.35,19.35,19.35,4
20140701|2013-11-21 13:00,21,19.32,19.34,19.31,19.32,7
20140701|2013-11-21 14:00,21,19.27,19.28,19.25,19.25,13
20140701|2013-11-21 15:00,21,19.29,19.29,19.21,19.25,37
20140701|2013-11-22 08:00,22,19.3,19.3,19.3,19.3,20
20140701|2013-11-22 08:30,22,19.3,19.31,19.25,19.25,19
20140701|2013-11-22 09:00,22,19.25,19.3,19.24,19.3,36
20140701|2013-11-22 09:30,22,19.15,19.15,19.15,19.15,4
20140701|2013-11-22 10:00,22,19.15,19.2,19.15,19.17,51
20140701|2013-11-22 10:30,22,19.15,19.16,19.14,19.14,42
20140701|2013-11-22 11:00,22,19.15,19.15,19.14,19.14,3
20140701|2013-11-22 11:30,22,19.1,19.1,19.1,19.1,13
20140701|2013-11-22 12:00,22,19.1,19.1,19.1,19.1,2
20140701|2013-11-22 12:30,22,19.11,19.11,19.09,19.09,54
20140701|2013-11-22 13:00,22,19.1,19.1,19.1,19.1,1
20140701|2013-11-22 13:30,22,19.05,19.12,19.05,19.12,71
20140701|2013-11-22 14:00,22,19.1,19.12,19.06,19.06,29
20140701|2013-11-22 14:30,22,19.03,19.05,19.03,19.05,28
20140701|2013-11-22 15:00,22,19.07,19.1,19.05,19.05,27
20140701|2013-11-25 02:00,25,19,19,18.96,18.97,8
20140701|2013-11-25 03:00,25,19,19.07,19,19.07,5
20140701|2013-11-25 05:00,25,19.07,19.07,19.04,19.05,11
20140701|2013-11-25 05:30,25,19.05,19.05,19.05,19.05,6
20140701|2013-11-25 06:00,25,19.08,19.08,19.08,19.08,10
20140701|2013-11-25 07:00,25,19.1,19.12,19.1,19.12,53
20140701|2013-11-25 08:30,25,19.15,19.15,19.14,19.15,19
20140701|2013-11-25 09:00,25,19.15,19.15,19.15,19.15,6
20140701|2013-11-25 10:00,25,19.15,19.15,19.12,19.12,12
20140701|2013-11-25 10:30,25,19.12,19.12,19.1,19.1,10
20140701|2013-11-25 11:00,25,19.1,19.12,19.05,19.05,23
20140701|2013-11-25 11:30,25,19.02,19.02,19.02,19.02,9
20140701|2013-11-25 12:00,25,19.02,19.02,19.02,19.02,5
20140701|2013-11-25 12:30,25,19.02,19.02,19.02,19.02,7
20140701|2013-11-25 13:00,25,19,19,19,19,39
20140701|2013-11-25 13:30,25,19,19.02,19,19.02,2
20140701|2013-11-25 14:00,25,19,19.05,19,19.03,56
20140701|2013-11-25 14:30,25,19.1,19.1,19.08,19.08,121
20140701|2013-11-25 15:00,25,19.07,19.1,19,19.1,11
20140701|2013-11-26 07:00,26,19.05,19.05,19.05,19.05,6
20140701|2013-11-26 07:30,26,19.03,19.03,19.01,19.01,2
20140701|2013-11-26 08:30,26,19.05,19.05,19.05,19.05,1
20140701|2013-11-26 09:00,26,19.1,19.17,19.1,19.15,37
20140701|2013-11-26 10:30,26,19.09,19.09,19.05,19.05,11
20140701|2013-11-26 11:00,26,19.05,19.07,18.97,18.98,77
20140701|2013-11-26 11:30,26,19,19,18.9,18.9,27
20140701|2013-11-26 12:00,26,18.9,18.93,18.9,18.91,4
20140701|2013-11-26 12:30,26,18.9,18.9,18.9,18.9,1
20140701|2013-11-26 13:00,26,18.95,18.97,18.95,18.97,7
20140701|2013-11-26 13:30,26,19,19.04,18.98,19.01,24
20140701|2013-11-26 14:00,26,19.05,19.05,19.05,19.05,5
20140701|2013-11-26 14:30,26,19.02,19.1,19.02,19.1,24
20140701|2013-11-26 15:00,26,19.1,19.15,19.1,19.15,12
20140701|2013-11-26 15:30,27,19.06,19.06,19.06,19.06,1
20140701|2013-11-26 16:00,27,19.05,19.05,19.05,19.05,6
20140701|2013-11-27 07:00,27,19.05,19.05,19.03,19.05,4
20140701|2013-11-27 08:00,27,19.06,19.06,19.06,19.06,8
20140701|2013-11-27 08:30,27,19.1,19.1,19.1,19.1,15
20140701|2013-11-27 09:00,27,19.1,19.11,19.1,19.11,2
20140701|2013-11-27 10:30,27,19.06,19.08,19.06,19.08,35
20140701|2013-11-27 11:30,27,19.1,19.12,19.1,19.12,4
20140701|2013-11-27 12:00,27,19.15,19.15,19.15,19.15,4
20140701|2013-11-27 13:00,27,19.11,19.11,19.11,19.11,3
20140701|2013-11-27 13:30,27,19.13,19.13,19.13,19.13,1
20140701|2013-11-27 14:00,27,19.1,19.11,19.09,19.09,22
20140701|2013-11-27 14:30,27,19.08,19.09,19.08,19.09,6
20140701|2013-11-27 15:30,28,18.45,18.45,18.45,18.45,4
20140701|2013-11-28 05:00,28,19.08,19.08,19.07,19.07,2
20140701|2013-11-28 06:30,28,19,19,19,19,1
20140701|2013-11-29 08:00,29,19.03,19.05,19.03,19.05,2
20140701|2013-11-29 08:30,29,19,19.05,19,19.05,6
20140701|2013-11-29 09:30,29,19.05,19.05,19.05,19.05,4
20140701|2013-11-29 11:30,29,19.05,19.05,19.05,19.05,1
20140701|2013-11-29 12:00,29,19.1,19.1,19.1,19.1,2
20140701|2013-12-02 06:30,2,18.95,18.95,18.95,18.95,9
20140701|2013-12-02 07:00,2,19,19,19,19,6
20140701|2013-12-02 07:30,2,18.98,18.98,18.97,18.97,2
20140701|2013-12-02 08:30,2,18.97,19.06,18.97,19.06,27
20140701|2013-12-02 09:00,2,19.05,19.06,19.05,19.06,96
20140701|2013-12-02 09:30,2,19.05,19.06,19,19.02,152
20140701|2013-12-02 10:00,2,19.02,19.02,19.02,19.02,8
20140701|2013-12-02 10:30,2,19.02,19.05,19.02,19.03,36
20140701|2013-12-02 11:00,2,19.03,19.03,18.95,18.97,81
20140701|2013-12-02 11:30,2,18.98,18.98,18.95,18.95,9
20140701|2013-12-02 12:00,2,18.99,19,18.97,18.97,54
20140701|2013-12-02 12:30,2,18.97,18.99,18.97,18.99,17
20140701|2013-12-02 13:00,2,18.98,19.01,18.98,19,62
20140701|2013-12-02 13:30,2,19,19,19,19,50
20140701|2013-12-02 14:00,2,19.01,19.01,19,19,64
20140701|2013-12-02 14:30,2,19,19.05,19,19,28
20140701|2013-12-02 15:00,2,19.01,19.05,19,19.05,78
20140701|2013-12-02 15:30,3,19.05,19.05,18.95,19.02,13
20140701|2013-12-03 04:00,3,19.1,19.1,19.1,19.1,3
20140701|2013-12-03 05:00,3,19.15,19.16,19.13,19.16,6
20140701|2013-12-03 06:00,3,19.13,19.13,19.13,19.13,9
20140701|2013-12-03 06:30,3,19.15,19.15,19.14,19.14,24
20140701|2013-12-03 07:30,3,19.16,19.17,19.16,19.17,2
20140701|2013-12-03 08:00,3,19.18,19.18,19.18,19.18,3
20140701|2013-12-03 08:30,3,19.15,19.15,19.15,19.15,11
20140701|2013-12-03 09:00,3,19.1,19.1,19.07,19.07,9
20140701|2013-12-03 09:30,3,19.09,19.09,19.08,19.09,8
20140701|2013-12-03 10:00,3,19.09,19.14,19.08,19.13,9
20140701|2013-12-03 10:30,3,19.13,19.24,19.12,19.23,90
20140701|2013-12-03 11:00,3,19.23,19.23,19.18,19.18,11
20140701|2013-12-03 11:30,3,19.15,19.15,19.12,19.12,33
20140701|2013-12-03 12:00,3,19.13,19.16,19.13,19.15,55
20140701|2013-12-03 12:30,3,19.17,19.2,19.17,19.2,11
20140701|2013-12-03 13:00,3,19.15,19.2,19.15,19.15,21
20140701|2013-12-03 13:30,3,19.13,19.14,19.09,19.1,54
20140701|2013-12-03 14:00,3,19.08,19.15,19.08,19.12,154
20140701|2013-12-03 14:30,3,19.13,19.16,19.07,19.07,63
20140701|2013-12-03 15:00,3,19.05,19.1,19.02,19.1,196
20140701|2013-12-03 15:30,4,19.03,19.03,18.9,18.9,14
20140701|2013-12-04 03:00,4,19,19,18.97,18.97,2
20140701|2013-12-04 04:30,4,19,19,19,19,1
20140701|2013-12-04 06:30,4,19.05,19.05,19.02,19.02,23
20140701|2013-12-04 07:00,4,19.05,19.15,19.05,19.14,39
20140701|2013-12-04 07:30,4,19.15,19.15,19.06,19.06,13
20140701|2013-12-04 08:00,4,19.05,19.1,19.04,19.1,27
20140701|2013-12-04 08:30,4,19.05,19.05,19,19,6
20140701|2013-12-04 09:00,4,19.03,19.03,18.94,18.97,76
20140701|2013-12-04 09:30,4,18.95,18.97,18.9,18.9,29
20140701|2013-12-04 10:00,4,18.94,18.95,18.94,18.95,15
20140701|2013-12-04 10:30,4,18.95,19,18.95,19,45
20140701|2013-12-04 11:00,4,19,19,18.98,19,17
20140701|2013-12-04 11:30,4,19,19.01,19,19,30
20140701|2013-12-04 12:00,4,19,19.1,19,19.09,38
20140701|2013-12-04 12:30,4,19.1,19.1,19,19,28
20140701|2013-12-04 13:00,4,18.97,18.99,18.95,18.99,62
20140701|2013-12-04 13:30,4,18.97,18.97,18.9,18.9,219
20140701|2013-12-04 14:00,4,18.88,18.88,18.88,18.88,2
20140701|2013-12-04 14:30,4,18.87,18.88,18.85,18.85,4
20140701|2013-12-04 15:00,4,18.87,18.92,18.85,18.88,22
20140701|2013-12-04 15:30,5,18.9,18.9,18.89,18.89,32
20140701|2013-12-04 16:00,5,18.9,18.9,18.9,18.9,1
20140701|2013-12-05 02:00,5,18.9,18.9,18.9,18.9,1
20140701|2013-12-05 06:30,5,18.85,18.85,18.85,18.85,1
20140701|2013-12-05 07:00,5,18.83,18.83,18.79,18.79,30
20140701|2013-12-05 07:30,5,18.76,18.78,18.76,18.78,2
20140701|2013-12-05 08:30,5,18.8,18.92,18.8,18.92,5
20140701|2013-12-05 09:00,5,18.92,18.92,18.88,18.9,154
20140701|2013-12-05 09:30,5,18.9,18.9,18.9,18.9,3
20140701|2013-12-05 10:00,5,18.85,18.88,18.73,18.8,996
20140701|2013-12-05 10:30,5,18.8,18.82,18.8,18.82,5
20140701|2013-12-05 11:00,5,18.82,18.82,18.78,18.78,28
20140701|2013-12-05 11:30,5,18.75,18.75,18.75,18.75,3
20140701|2013-12-05 12:00,5,18.75,18.8,18.75,18.8,15
20140701|2013-12-05 12:30,5,18.83,18.83,18.8,18.8,6
20140701|2013-12-05 13:00,5,18.8,18.8,18.8,18.8,2
20140701|2013-12-05 13:30,5,18.77,18.82,18.77,18.8,24
20140701|2013-12-05 14:00,5,18.8,18.8,18.77,18.77,20
20140701|2013-12-05 14:30,5,18.74,18.8,18.74,18.8,5
20140701|2013-12-05 15:00,5,18.81,18.85,18.8,18.83,19
20140701|2013-12-06 02:00,6,18.75,18.79,18.74,18.79,8
20140701|2013-12-06 02:30,6,18.7,18.7,18.7,18.7,3
20140701|2013-12-06 05:30,6,18.65,18.68,18.63,18.63,7
20140701|2013-12-06 07:00,6,18.65,18.67,18.64,18.67,19
20140701|2013-12-06 07:30,6,18.65,18.65,18.58,18.6,40
20140701|2013-12-06 08:30,6,18.6,18.63,18.58,18.6,32
20140701|2013-12-06 09:00,6,18.6,18.6,18.58,18.6,19
20140701|2013-12-06 09:30,6,18.6,18.6,18.6,18.6,1
20140701|2013-12-06 10:30,6,18.55,18.55,18.55,18.55,5
20140701|2013-12-06 11:00,6,18.58,18.65,18.58,18.65,18
20140701|2013-12-06 11:30,6,18.6,18.6,18.6,18.6,5
20140701|2013-12-06 12:00,6,18.55,18.58,18.55,18.58,12
20140701|2013-12-06 13:30,6,18.59,18.59,18.59,18.59,1
20140701|2013-12-06 14:00,6,18.6,18.6,18.6,18.6,9
20140701|2013-12-06 14:30,6,18.58,18.58,18.57,18.57,13
20140701|2013-12-06 15:00,6,18.56,18.62,18.56,18.62,54
20140701|2013-12-09 07:00,9,18.4,18.41,18.29,18.29,18
20140701|2013-12-09 08:30,9,18.43,18.45,18.43,18.43,16
20140701|2013-12-09 09:00,9,18.4,18.4,18.4,18.4,6
20140701|2013-12-09 09:30,9,18.38,18.38,18.38,18.38,1
20140701|2013-12-09 10:00,9,18.4,18.45,18.4,18.43,10
20140701|2013-12-09 10:30,9,18.41,18.41,18.35,18.38,14
20140701|2013-12-09 11:30,9,18.35,18.35,18.35,18.35,5
20140701|2013-12-09 12:00,9,18.33,18.33,18.33,18.33,1
20140701|2013-12-09 13:30,9,18.4,18.4,18.38,18.38,3
20140701|2013-12-09 14:30,9,18.4,18.4,18.4,18.4,3
20140701|2013-12-09 15:00,9,18.39,18.45,18.36,18.38,11
20140701|2013-12-09 15:30,10,18.3,18.4,18.3,18.4,14
20140701|2013-12-10 04:00,10,18.35,18.38,18.35,18.37,12
20140701|2013-12-10 07:00,10,18.4,18.45,18.4,18.45,3
20140701|2013-12-10 07:30,10,18.45,18.45,18.43,18.43,11
20140701|2013-12-10 08:00,10,18.45,18.45,18.45,18.45,5
20140701|2013-12-10 08:30,10,18.4,18.4,18.4,18.4,5
20140701|2013-12-10 09:00,10,18.39,18.39,18.37,18.39,3
20140701|2013-12-10 10:00,10,18.37,18.37,18.37,18.37,13
20140701|2013-12-10 10:30,10,18.39,18.4,18.39,18.4,8
20140701|2013-12-10 11:00,10,18.4,18.4,18.38,18.4,19
20140701|2013-12-10 11:30,10,18.38,18.38,18.38,18.38,1
20140701|2013-12-10 12:30,10,18.4,18.4,18.4,18.4,3
20140701|2013-12-10 13:30,10,18.4,18.4,18.4,18.4,1
20140701|2013-12-10 14:30,10,18.42,18.45,18.42,18.45,3
20140701|2013-12-10 15:00,10,18.35,18.35,18.35,18.35,4
20140701|2013-12-11 07:00,11,18.35,18.35,18.35,18.35,1
20140701|2013-12-11 08:30,11,18.3,18.38,18.3,18.35,10
20140701|2013-12-11 09:00,11,18.4,18.55,18.4,18.55,43
20140701|2013-12-11 09:30,11,18.59,18.59,18.55,18.55,2
20140701|2013-12-11 10:00,11,18.51,18.67,18.51,18.67,32
20140701|2013-12-11 11:00,11,18.6,18.61,18.6,18.61,3
20140701|2013-12-11 11:30,11,18.55,18.56,18.55,18.56,8
20140701|2013-12-11 12:00,11,18.56,18.56,18.56,18.56,14
20140701|2013-12-11 12:30,11,18.56,18.56,18.5,18.5,52
20140701|2013-12-11 13:00,11,18.5,18.54,18.5,18.52,3
20140701|2013-12-11 13:30,11,18.52,18.55,18.51,18.55,67
20140701|2013-12-11 14:00,11,18.55,18.6,18.55,18.6,37
20140701|2013-12-11 14:30,11,18.65,18.78,18.63,18.73,34
20140701|2013-12-11 15:00,11,18.75,18.9,18.75,18.85,41
20140701|2013-12-11 15:30,12,18.75,18.8,18.7,18.76,9
20140701|2013-12-12 04:30,12,18.7,18.7,18.69,18.69,3
20140701|2013-12-12 06:00,12,18.75,18.75,18.75,18.75,13
20140701|2013-12-12 06:30,12,18.75,18.75,18.72,18.72,5
20140701|2013-12-12 07:00,12,18.7,18.75,18.69,18.73,38
20140701|2013-12-12 07:30,12,18.75,18.76,18.59,18.6,74
20140701|2013-12-12 08:00,12,18.6,18.7,18.6,18.7,34
20140701|2013-12-12 08:30,12,18.75,18.9,18.72,18.9,140
20140701|2013-12-12 09:00,12,18.82,18.85,18.8,18.8,81
20140701|2013-12-12 09:30,12,18.79,18.79,18.58,18.63,145
20140701|2013-12-12 10:00,12,18.62,18.75,18.56,18.75,129
20140701|2013-12-12 10:30,12,18.7,18.74,18.68,18.69,10
20140701|2013-12-12 11:00,12,18.7,18.9,18.68,18.9,59
20140701|2013-12-12 11:30,12,18.9,18.93,18.85,18.86,63
20140701|2013-12-12 12:00,12,18.87,18.87,18.83,18.85,10
20140701|2013-12-12 12:30,12,18.88,18.9,18.82,18.82,44
20140701|2013-12-12 13:00,12,18.8,18.82,18.75,18.75,24
20140701|2013-12-12 13:30,12,18.75,18.77,18.72,18.75,32
20140701|2013-12-12 14:00,12,18.77,18.8,18.75,18.75,30
20140701|2013-12-12 14:30,12,18.75,18.85,18.75,18.82,45
20140701|2013-12-12 15:00,12,18.85,18.95,18.85,18.95,53
20140701|2013-12-12 15:30,13,18.9,18.9,18.9,18.9,6
20140701|2013-12-12 16:00,13,18.97,18.97,18.97,18.97,10
20140701|2013-12-13 02:00,13,18.75,18.76,18.75,18.76,2
20140701|2013-12-13 06:30,13,18.75,18.75,18.75,18.75,2
20140701|2013-12-13 07:00,13,18.8,18.85,18.79,18.84,17
20140701|2013-12-13 07:30,13,18.83,18.88,18.83,18.86,5
20140701|2013-12-13 08:00,13,18.9,18.9,18.9,18.9,7
20140701|2013-12-13 08:30,13,18.85,18.9,18.79,18.84,173
20140701|2013-12-13 09:00,13,18.85,18.89,18.8,18.8,36
20140701|2013-12-13 09:30,13,18.75,18.75,18.65,18.65,31
20140701|2013-12-13 10:00,13,18.67,18.75,18.66,18.68,36
20140701|2013-12-13 10:30,13,18.75,18.75,18.7,18.7,30
20140701|2013-12-13 11:00,13,18.7,18.75,18.69,18.72,36
20140701|2013-12-13 12:30,13,18.7,18.7,18.7,18.7,2
20140701|2013-12-13 13:00,13,18.75,18.76,18.73,18.76,13
20140701|2013-12-13 13:30,13,18.73,18.73,18.73,18.73,1
20140701|2013-12-13 14:00,13,18.71,18.73,18.7,18.7,22
20140701|2013-12-13 14:30,13,18.7,18.75,18.7,18.75,29
20140701|2013-12-13 15:00,13,18.76,18.86,18.76,18.83,51
20140701|2013-12-16 04:00,16,18.75,18.75,18.75,18.75,1
20140701|2013-12-16 06:00,16,18.7,18.7,18.7,18.7,2
20140701|2013-12-16 07:00,16,18.65,18.65,18.65,18.65,6
20140701|2013-12-16 07:30,16,18.65,18.65,18.65,18.65,3
20140701|2013-12-16 08:00,16,18.7,18.7,18.7,18.7,1
20140701|2013-12-16 08:30,16,18.7,18.7,18.67,18.68,9
20140701|2013-12-16 09:00,16,18.65,18.67,18.6,18.64,109
20140701|2013-12-16 09:30,16,18.65,18.68,18.64,18.64,35
20140701|2013-12-16 10:00,16,18.69,18.82,18.65,18.82,1325
20140701|2013-12-16 10:30,16,18.8,18.9,18.77,18.85,287
20140701|2013-12-16 11:00,16,18.85,18.87,18.78,18.78,90
20140701|2013-12-16 12:00,16,18.78,18.82,18.77,18.77,53
20140701|2013-12-16 12:30,16,18.78,18.78,18.77,18.77,2
20140701|2013-12-16 13:00,16,18.75,18.77,18.75,18.77,6
20140701|2013-12-16 14:00,16,18.8,18.8,18.75,18.78,116
20140701|2013-12-16 14:30,16,18.77,18.77,18.75,18.75,22
20140701|2013-12-16 15:00,16,18.8,18.95,18.79,18.95,176
20140701|2013-12-16 15:30,17,18.93,18.95,18.93,18.95,6
20140701|2013-12-16 16:00,17,18.96,18.96,18.96,18.96,1
20140701|2013-12-17 02:30,17,18.98,18.98,18.92,18.93,16
20140701|2013-12-17 03:00,17,18.9,18.92,18.88,18.92,3
20140701|2013-12-17 04:30,17,18.86,18.86,18.86,18.86,1
20140701|2013-12-17 06:00,17,18.87,18.87,18.8,18.85,26
20140701|2013-12-17 06:30,17,18.85,18.85,18.85,18.85,2
20140701|2013-12-17 07:00,17,18.85,18.87,18.85,18.87,5
20140701|2013-12-17 07:30,17,18.86,18.86,18.85,18.85,2
20140701|2013-12-17 08:00,17,18.87,18.9,18.85,18.9,13
20140701|2013-12-17 08:30,17,18.9,18.94,18.87,18.87,159
20140701|2013-12-17 09:00,17,18.85,18.9,18.84,18.89,60
20140701|2013-12-17 09:30,17,18.92,18.94,18.87,18.9,23
20140701|2013-12-17 10:00,17,18.95,18.98,18.95,18.95,409
20140701|2013-12-17 10:30,17,18.95,18.97,18.9,18.9,77
20140701|2013-12-17 11:00,17,18.92,18.98,18.9,18.9,371
20140701|2013-12-17 11:30,17,18.88,18.9,18.85,18.85,43
20140701|2013-12-17 12:00,17,18.85,18.87,18.85,18.87,21
20140701|2013-12-17 13:00,17,18.82,18.84,18.68,18.68,111
20140701|2013-12-17 13:30,17,18.7,18.75,18.7,18.75,71
20140701|2013-12-17 14:00,17,18.73,18.74,18.72,18.72,6
20140701|2013-12-17 14:30,17,18.72,18.75,18.72,18.75,50
20140701|2013-12-17 15:00,17,18.72,18.83,18.72,18.75,160
20140701|2013-12-17 16:00,18,18.75,18.75,18.75,18.75,6
20140701|2013-12-18 02:00,18,18.8,18.8,18.73,18.75,15
20140701|2013-12-18 03:00,18,18.65,18.65,18.65,18.65,2
20140701|2013-12-18 04:00,18,18.6,18.62,18.5,18.5,33
20140701|2013-12-18 05:30,18,18.57,18.57,18.57,18.57,1
20140701|2013-12-18 06:30,18,18.65,18.65,18.61,18.61,2
20140701|2013-12-18 07:30,18,18.65,18.65,18.65,18.65,10
20140701|2013-12-18 08:00,18,18.6,18.63,18.59,18.59,33
20140701|2013-12-18 08:30,18,18.65,18.7,18.4,18.5,423
20140701|2013-12-18 09:00,18,18.45,18.5,18.45,18.45,43
20140701|2013-12-18 09:30,18,18.45,18.52,18.45,18.5,31
20140701|2013-12-18 10:00,18,18.49,18.5,18.45,18.45,39
20140701|2013-12-18 10:30,18,18.45,18.55,18.45,18.48,179
20140701|2013-12-18 11:00,18,18.5,18.53,18.5,18.5,90
20140701|2013-12-18 11:30,18,18.51,18.55,18.51,18.51,26
20140701|2013-12-18 12:00,18,18.55,18.63,18.53,18.58,137
20140701|2013-12-18 12:30,18,18.57,18.58,18.5,18.5,146
20140701|2013-12-18 13:00,18,18.5,18.6,18.15,18.3,544
20140701|2013-12-18 13:30,18,18.28,18.28,18.21,18.26,153
20140701|2013-12-18 14:00,18,18.28,18.35,18.2,18.3,109
20140701|2013-12-18 14:30,18,18.26,18.3,18.2,18.2,194
20140701|2013-12-18 15:00,18,18.2,18.3,18.18,18.25,222
20140701|2013-12-18 15:30,19,18.2,18.2,18.17,18.17,2
20140701|2013-12-19 03:30,19,18.22,18.22,18.22,18.22,6
20140701|2013-12-19 07:00,19,18.18,18.18,18.18,18.18,4
20140701|2013-12-19 07:30,19,18.2,18.21,18.2,18.2,53
20140701|2013-12-19 08:00,19,18.2,18.2,18.19,18.2,22
20140701|2013-12-19 08:30,19,18.18,18.3,18.17,18.27,81
20140701|2013-12-19 09:00,19,18.25,18.32,18.25,18.27,84
20140701|2013-12-19 09:30,19,18.25,18.32,18.25,18.3,15
20140701|2013-12-19 10:00,19,18.3,18.3,18.28,18.3,54
20140701|2013-12-19 10:30,19,18.3,18.35,18.3,18.34,9
20140701|2013-12-19 11:00,19,18.35,18.43,18.35,18.39,93
20140701|2013-12-19 11:30,19,18.45,18.48,18.45,18.48,78
20140701|2013-12-19 12:00,19,18.5,18.5,18.35,18.35,70
20140701|2013-12-19 12:30,19,18.4,18.4,18.35,18.4,35
20140701|2013-12-19 13:00,19,18.4,18.45,18.4,18.45,19
20140701|2013-12-19 13:30,19,18.4,18.4,18.35,18.35,9
20140701|2013-12-19 14:00,19,18.35,18.4,18.35,18.4,13
20140701|2013-12-19 14:30,19,18.4,18.43,18.37,18.4,129
20140701|2013-12-19 15:00,19,18.4,18.5,18.38,18.45,118
20140701|2013-12-20 03:30,20,18.3,18.33,18.3,18.33,20
20140701|2013-12-20 07:30,20,18.35,18.35,18.35,18.35,5
20140701|2013-12-20 08:30,20,18.3,18.35,18.3,18.35,48
20140701|2013-12-20 09:00,20,18.35,18.43,18.35,18.4,115
20140701|2013-12-20 09:30,20,18.35,18.43,18.35,18.41,118
20140701|2013-12-20 10:00,20,18.45,18.45,18.4,18.4,188
20140701|2013-12-20 10:30,20,18.45,18.46,18.41,18.46,9
20140701|2013-12-20 11:00,20,18.46,18.48,18.43,18.43,12
20140701|2013-12-20 11:30,20,18.46,18.5,18.43,18.43,19
20140701|2013-12-20 12:00,20,18.45,18.45,18.41,18.44,20
20140701|2013-12-20 12:30,20,18.44,18.44,18.4,18.4,82
20140701|2013-12-20 13:00,20,18.38,18.4,18.33,18.33,104
20140701|2013-12-20 13:30,20,18.33,18.35,18.33,18.33,88
20140701|2013-12-20 14:00,20,18.35,18.35,18.31,18.31,23
20140701|2013-12-20 14:30,20,18.37,18.37,18.3,18.33,127
20140701|2013-12-20 15:00,20,18.34,18.4,18.3,18.35,191
20140701|2013-12-23 06:00,23,18.3,18.3,18.3,18.3,36
20140701|2013-12-23 06:30,23,18.3,18.3,18.3,18.3,18
20140701|2013-12-23 07:00,23,18.25,18.25,18.24,18.24,45
20140701|2013-12-23 07:30,23,18.25,18.25,18.23,18.23,5
20140701|2013-12-23 08:30,23,18.25,18.25,18.23,18.25,22
20140701|2013-12-23 09:00,23,18.3,18.31,18.29,18.29,54
20140701|2013-12-23 09:30,23,18.3,18.3,18.28,18.28,4
20140701|2013-12-23 10:00,23,18.3,18.32,18.25,18.25,235
20140701|2013-12-23 10:30,23,18.24,18.25,18.22,18.25,35
20140701|2013-12-23 11:00,23,18.25,18.25,18.25,18.25,3
20140701|2013-12-23 11:30,23,18.25,18.27,18.22,18.27,23
20140701|2013-12-23 12:00,23,18.3,18.32,18.3,18.3,31
20140701|2013-12-23 12:30,23,18.25,18.29,18.23,18.25,37
20140701|2013-12-23 13:30,23,18.21,18.21,18.2,18.2,4
20140701|2013-12-23 14:00,23,18.23,18.25,18.22,18.25,65
20140701|2013-12-23 14:30,23,18.22,18.25,18.12,18.12,197
20140701|2013-12-23 15:00,23,18.13,18.15,18.03,18.1,504
20140701|2013-12-23 16:00,24,18.05,18.05,18,18,3
20140701|2013-12-24 02:30,24,18,18.01,18,18.01,4
20140701|2013-12-24 03:30,24,18,18,18,18,5
20140701|2013-12-24 04:00,24,17.98,17.98,17.98,17.98,5
20140701|2013-12-24 06:00,24,18,18,18,18,5
20140701|2013-12-24 07:00,24,18,18,18,18,2
20140701|2013-12-24 08:30,24,17.98,17.98,17.9,17.9,38
20140701|2013-12-24 09:00,24,17.9,17.9,17.8,17.83,101
20140701|2013-12-24 09:30,24,17.83,17.85,17.8,17.85,32
20140701|2013-12-24 10:00,24,17.85,17.9,17.85,17.9,14
20140701|2013-12-24 10:30,24,17.86,17.9,17.86,17.87,26
20140701|2013-12-24 11:00,24,17.86,17.88,17.81,17.82,36
20140701|2013-12-24 11:30,24,17.81,17.85,17.81,17.82,39
20140701|2013-12-24 12:00,24,17.8,17.9,17.7,17.71,242
20140701|2013-12-26 05:00,26,17.89,17.89,17.79,17.79,4
20140701|2013-12-26 05:30,26,17.7,17.7,17.7,17.7,4
20140701|2013-12-26 06:00,26,17.7,17.7,17.7,17.7,15
20140701|2013-12-26 07:00,26,17.65,17.65,17.65,17.65,2
20140701|2013-12-26 07:30,26,17.61,17.63,17.6,17.6,10
20140701|2013-12-26 08:00,26,17.55,17.56,17.55,17.55,18
20140701|2013-12-26 08:30,26,17.6,17.65,17.57,17.61,53
20140701|2013-12-26 09:00,26,17.62,17.67,17.62,17.65,55
20140701|2013-12-26 09:30,26,17.65,17.7,17.65,17.65,19
20140701|2013-12-26 10:00,26,17.7,17.7,17.7,17.7,1
20140701|2013-12-26 10:30,26,17.7,17.7,17.7,17.7,30
20140701|2013-12-26 11:00,26,17.75,17.75,17.7,17.75,32
20140701|2013-12-26 11:30,26,17.78,17.9,17.75,17.85,163
20140701|2013-12-26 12:00,26,17.85,17.88,17.85,17.88,19
20140701|2013-12-26 12:30,26,17.85,17.85,17.85,17.85,32
20140701|2013-12-26 13:00,26,17.85,17.85,17.85,17.85,5
20140701|2013-12-26 13:30,26,17.85,17.9,17.83,17.85,37
20140701|2013-12-26 14:00,26,17.85,17.85,17.83,17.83,23
20140701|2013-12-26 14:30,26,17.81,17.81,17.75,17.76,71
20140701|2013-12-26 15:00,26,17.75,17.75,17.7,17.7,305
20140701|2013-12-26 15:30,27,17.6,17.66,17.6,17.63,26
20140701|2013-12-26 16:00,27,17.6,17.6,17.6,17.6,2
20140701|2013-12-27 05:00,27,17.7,17.7,17.7,17.7,2
20140701|2013-12-27 06:30,27,17.7,17.7,17.7,17.7,1
20140701|2013-12-27 07:00,27,17.7,17.71,17.7,17.7,8
20140701|2013-12-27 07:30,27,17.7,17.71,17.7,17.71,10
20140701|2013-12-27 08:00,27,17.66,17.66,17.66,17.66,1
20140701|2013-12-27 08:30,27,17.7,17.8,17.7,17.8,65
20140701|2013-12-27 09:00,27,17.75,17.76,17.7,17.75,53
20140701|2013-12-27 09:30,27,17.75,17.81,17.75,17.8,47
20140701|2013-12-27 10:00,27,17.79,17.81,17.7,17.7,58
20140701|2013-12-27 10:30,27,17.7,17.7,17.7,17.7,41
20140701|2013-12-27 11:00,27,17.7,17.76,17.7,17.7,111
20140701|2013-12-27 11:30,27,17.74,17.82,17.73,17.75,23
20140701|2013-12-27 12:00,27,17.8,17.85,17.78,17.8,11
20140701|2013-12-27 12:30,27,17.85,17.85,17.78,17.79,39
20140701|2013-12-27 13:00,27,17.75,17.82,17.71,17.71,160
20140701|2013-12-27 13:30,27,17.7,17.75,17.7,17.75,12
20140701|2013-12-27 14:00,27,17.75,17.78,17.73,17.78,74
20140701|2013-12-27 14:30,27,17.78,17.8,17.7,17.7,280
20140701|2013-12-27 15:00,27,17.74,17.8,17.73,17.75,102
20140701|2013-12-30 07:00,30,17.75,17.75,17.73,17.73,3
20140701|2013-12-30 07:30,30,17.7,17.75,17.7,17.75,7
20140701|2013-12-30 08:00,30,17.75,17.78,17.74,17.78,6
20140701|2013-12-30 08:30,30,17.7,17.78,17.7,17.77,92
20140701|2013-12-30 09:00,30,17.77,17.8,17.77,17.78,80
20140701|2013-12-30 09:30,30,17.8,17.85,17.8,17.85,36
20140701|2013-12-30 10:00,30,17.83,17.85,17.8,17.8,21
20140701|2013-12-30 10:30,30,17.8,17.84,17.75,17.8,55
20140701|2013-12-30 11:00,30,17.8,17.83,17.8,17.8,15
20140701|2013-12-30 11:30,30,17.8,17.83,17.8,17.8,7
20140701|2013-12-30 12:00,30,17.8,17.91,17.8,17.91,182
20140701|2013-12-30 12:30,30,17.9,17.95,17.9,17.94,56
20140701|2013-12-30 13:00,30,17.95,17.95,17.9,17.9,16
20140701|2013-12-30 13:30,30,17.9,17.91,17.9,17.9,18
20140701|2013-12-30 14:00,30,17.9,17.91,17.9,17.9,41
20140701|2013-12-30 14:30,30,17.92,17.95,17.89,17.95,36
20140701|2013-12-30 15:00,30,17.85,17.95,17.85,17.9,152
20140701|2013-12-30 15:30,31,17.85,17.85,17.85,17.85,2
20140701|2013-12-31 07:00,31,17.85,17.85,17.85,17.85,2
20140701|2013-12-31 07:30,31,17.8,17.8,17.8,17.8,4
20140701|2013-12-31 08:00,31,17.83,17.84,17.8,17.8,12
20140701|2013-12-31 08:30,31,17.85,17.9,17.8,17.85,102
20140701|2013-12-31 09:00,31,17.8,17.85,17.75,17.81,61
20140701|2013-12-31 09:30,31,17.8,17.85,17.8,17.8,18
20140701|2013-12-31 10:00,31,17.8,17.8,17.75,17.75,29
20140701|2013-12-31 10:30,31,17.75,17.8,17.75,17.79,25
20140701|2013-12-31 11:00,31,17.75,17.8,17.75,17.75,21
20140701|2013-12-31 11:30,31,17.75,17.81,17.75,17.8,60
20140701|2013-12-31 12:00,31,17.81,17.86,17.8,17.83,159
20140701|2013-12-31 12:30,31,17.84,17.84,17.8,17.81,13
20140701|2013-12-31 13:00,31,17.81,17.85,17.8,17.85,91
20140701|2013-12-31 13:30,31,17.85,17.86,17.83,17.85,62
20140701|2013-12-31 14:00,31,17.8,17.83,17.79,17.79,97
20140701|2013-12-31 14:30,31,17.8,17.8,17.7,17.75,74
20140701|2013-12-31 15:00,31,17.7,17.7,17.64,17.65,520
20140701|2014-01-02 04:00,2,17.7,17.75,17.68,17.75,26
20140701|2014-01-02 06:00,2,17.71,17.71,17.71,17.71,7
20140701|2014-01-02 07:00,2,17.75,17.75,17.74,17.74,35
20140701|2014-01-02 07:30,2,17.75,17.75,17.73,17.75,23
20140701|2014-01-02 08:00,2,17.75,17.75,17.75,17.75,2
20140701|2014-01-02 08:30,2,17.8,17.8,17.7,17.71,299
20140701|2014-01-02 09:00,2,17.71,17.8,17.71,17.78,70
20140701|2014-01-02 09:30,2,17.76,17.78,17.7,17.7,183
20140701|2014-01-02 10:00,2,17.73,17.75,17.7,17.75,227
20140701|2014-01-02 10:30,2,17.75,17.84,17.73,17.81,183
20140701|2014-01-02 11:00,2,17.83,17.83,17.8,17.8,8
20140701|2014-01-02 11:30,2,17.8,17.83,17.8,17.8,51
20140701|2014-01-02 12:00,2,17.8,17.8,17.77,17.8,35
20140701|2014-01-02 12:30,2,17.8,17.8,17.7,17.7,153
20140701|2014-01-02 13:00,2,17.7,17.75,17.65,17.75,223
20140701|2014-01-02 13:30,2,17.73,17.75,17.7,17.73,72
20140701|2014-01-02 14:00,2,17.72,17.79,17.72,17.75,88
20140701|2014-01-02 14:30,2,17.76,17.85,17.75,17.85,244
20140701|2014-01-02 15:00,2,17.8,17.95,17.8,17.95,292
20140701|2014-01-02 15:30,3,17.95,17.95,17.95,17.95,1
20140701|2014-01-03 04:00,3,17.84,17.84,17.84,17.84,15
20140701|2014-01-03 06:00,3,17.85,17.85,17.85,17.85,3
20140701|2014-01-03 07:30,3,17.85,17.85,17.85,17.85,25
20140701|2014-01-03 08:00,3,17.85,17.85,17.85,17.85,1
20140701|2014-01-03 08:30,3,17.9,17.95,17.83,17.9,129
20140701|2014-01-03 09:00,3,17.85,17.9,17.83,17.9,28
20140701|2014-01-03 09:30,3,17.86,17.88,17.85,17.85,59
20140701|2014-01-03 10:00,3,17.85,17.89,17.85,17.88,38
20140701|2014-01-03 10:30,3,17.87,17.9,17.87,17.9,36
20140701|2014-01-03 11:00,3,17.93,17.94,17.9,17.91,11
20140701|2014-01-03 11:30,3,17.94,17.94,17.91,17.93,17
20140701|2014-01-03 12:00,3,17.95,17.95,17.92,17.95,58
20140701|2014-01-03 12:30,3,17.95,17.96,17.91,17.91,62
20140701|2014-01-03 13:00,3,17.93,17.93,17.9,17.92,12
20140701|2014-01-03 13:30,3,17.9,17.92,17.88,17.88,70
20140701|2014-01-03 14:00,3,17.87,17.87,17.8,17.82,218
20140701|2014-01-03 14:30,3,17.79,17.88,17.75,17.88,117
20140701|2014-01-03 15:00,3,17.86,17.95,17.85,17.85,115
20140701|2014-01-06 02:30,6,17.7,17.7,17.7,17.7,2
20140701|2014-01-06 03:00,6,17.65,17.69,17.65,17.68,26
20140701|2014-01-06 03:30,6,17.65,17.65,17.55,17.55,7
20140701|2014-01-06 04:30,6,17.5,17.5,17.47,17.47,18
20140701|2014-01-06 05:00,6,17.45,17.47,17.44,17.47,51
20140701|2014-01-06 06:00,6,17.5,17.5,17.45,17.48,17
20140701|2014-01-06 06:30,6,17.55,17.55,17.55,17.55,23
20140701|2014-01-06 07:00,6,17.6,17.6,17.6,17.6,1
20140701|2014-01-06 07:30,6,17.6,17.6,17.59,17.6,30
20140701|2014-01-06 08:00,6,17.55,17.55,17.54,17.54,7
20140701|2014-01-06 08:30,6,17.55,17.7,17.5,17.67,397
20140701|2014-01-06 09:00,6,17.7,17.7,17.63,17.64,86
20140701|2014-01-06 09:30,6,17.65,17.67,17.6,17.67,38
20140701|2014-01-06 10:00,6,17.69,17.73,17.65,17.7,213
20140701|2014-01-06 10:30,6,17.7,17.7,17.65,17.65,85
20140701|2014-01-06 11:00,6,17.6,17.61,17.6,17.6,10
20140701|2014-01-06 11:30,6,17.6,17.6,17.6,17.6,4
20140701|2014-01-06 12:00,6,17.6,17.65,17.6,17.6,23
20140701|2014-01-06 12:30,6,17.6,17.61,17.5,17.55,75
20140701|2014-01-06 13:00,6,17.5,17.54,17.5,17.5,21
20140701|2014-01-06 13:30,6,17.5,17.57,17.5,17.55,98
20140701|2014-01-06 14:00,6,17.55,17.6,17.55,17.58,71
20140701|2014-01-06 14:30,6,17.6,17.65,17.59,17.65,121
20140701|2014-01-06 15:00,6,17.68,17.7,17.64,17.7,211
20140701|2014-01-06 15:30,7,17.65,17.65,17.6,17.6,30
20140701|2014-01-07 04:00,7,17.55,17.57,17.55,17.57,20
20140701|2014-01-07 06:00,7,17.55,17.55,17.55,17.55,2
20140701|2014-01-07 07:30,7,17.53,17.53,17.53,17.53,1
20140701|2014-01-07 08:00,7,17.55,17.55,17.55,17.55,4
20140701|2014-01-07 08:30,7,17.55,17.59,17.52,17.52,126
20140701|2014-01-07 09:00,7,17.55,17.55,17.5,17.52,70
20140701|2014-01-07 09:30,7,17.52,17.52,17.42,17.42,448
20140701|2014-01-07 10:00,7,17.4,17.42,17.4,17.42,66
20140701|2014-01-07 10:30,7,17.45,17.45,17.4,17.42,85
20140701|2014-01-07 11:00,7,17.4,17.42,17.4,17.4,44
20140701|2014-01-07 11:30,7,17.42,17.43,17.4,17.4,28
20140701|2014-01-07 12:00,7,17.4,17.42,17.4,17.4,154
20140701|2014-01-07 12:30,7,17.45,17.45,17.45,17.45,16
20140701|2014-01-07 13:00,7,17.45,17.47,17.42,17.42,41
20140701|2014-01-07 13:30,7,17.41,17.41,17.41,17.41,6
20140701|2014-01-07 14:00,7,17.4,17.42,17.39,17.42,63
20140701|2014-01-07 14:30,7,17.44,17.44,17.39,17.39,60
20140701|2014-01-07 15:00,7,17.36,17.45,17.35,17.4,672
20140701|2014-01-07 15:30,8,17.35,17.35,17.3,17.31,56
20140701|2014-01-08 02:00,8,17.37,17.37,17.36,17.36,4
20140701|2014-01-08 07:00,8,17.4,17.45,17.4,17.45,7
20140701|2014-01-08 07:30,8,17.45,17.45,17.43,17.43,26
20140701|2014-01-08 08:00,8,17.4,17.42,17.35,17.42,20
20140701|2014-01-08 08:30,8,17.45,17.45,17.37,17.38,260
20140701|2014-01-08 09:00,8,17.4,17.41,17.3,17.33,180
20140701|2014-01-08 09:30,8,17.34,17.34,17.25,17.3,434
20140701|2014-01-08 10:00,8,17.3,17.38,17.3,17.38,341
20140701|2014-01-08 10:30,8,17.35,17.4,17.3,17.3,84
20140701|2014-01-08 11:00,8,17.3,17.33,17.3,17.3,27
20140701|2014-01-08 11:30,8,17.3,17.36,17.3,17.34,177
20140701|2014-01-08 12:00,8,17.3,17.36,17.3,17.3,64
20140701|2014-01-08 12:30,8,17.3,17.33,17.3,17.33,51
20140701|2014-01-08 13:00,8,17.35,17.37,17.3,17.35,69
20140701|2014-01-08 13:30,8,17.4,17.4,17.35,17.35,28
20140701|2014-01-08 14:00,8,17.35,17.38,17.3,17.35,172
20140701|2014-01-08 14:30,8,17.36,17.38,17.3,17.3,60
20140701|2014-01-08 15:00,8,17.33,17.35,17.3,17.35,67
20140701|2014-01-09 02:30,9,17.35,17.35,17.35,17.35,1
20140701|2014-01-09 03:00,9,17.3,17.33,17.3,17.3,10
20140701|2014-01-09 03:30,9,17.3,17.33,17.3,17.32,25
20140701|2014-01-09 04:00,9,17.3,17.31,17.3,17.3,18
20140701|2014-01-09 06:30,9,17.26,17.26,17.25,17.25,36
20140701|2014-01-09 07:00,9,17.25,17.3,17.23,17.27,32
20140701|2014-01-09 07:30,9,17.25,17.27,17.25,17.25,24
20140701|2014-01-09 08:30,9,17.3,17.3,17.28,17.29,93
20140701|2014-01-09 09:00,9,17.26,17.32,17.26,17.31,37
20140701|2014-01-09 09:30,9,17.33,17.34,17.31,17.33,56
20140701|2014-01-09 10:00,9,17.35,17.38,17.31,17.35,112
20140701|2014-01-09 10:30,9,17.35,17.35,17.31,17.34,75
20140701|2014-01-09 11:00,9,17.31,17.35,17.31,17.32,71
20140701|2014-01-09 11:30,9,17.32,17.37,17.32,17.33,190
20140701|2014-01-09 12:00,9,17.33,17.35,17.32,17.32,6
20140701|2014-01-09 12:30,9,17.35,17.37,17.33,17.35,11
20140701|2014-01-09 13:00,9,17.4,17.4,17.36,17.4,69
20140701|2014-01-09 13:30,9,17.36,17.4,17.36,17.36,42
20140701|2014-01-09 14:00,9,17.4,17.4,17.36,17.37,65
20140701|2014-01-09 14:30,9,17.37,17.5,17.37,17.47,304
20140701|2014-01-09 15:00,9,17.47,17.5,17.4,17.4,403
20140701|2014-01-09 15:30,10,17.45,17.45,17.45,17.45,3
20140701|2014-01-10 02:00,10,17.42,17.42,17.42,17.42,2
20140701|2014-01-10 03:30,10,17.33,17.45,17.33,17.36,10
20140701|2014-01-10 07:00,10,17.35,17.35,17.28,17.3,48
20140701|2014-01-10 07:30,10,17.35,17.4,17.3,17.3,61
20140701|2014-01-10 08:00,10,17.33,17.33,17.31,17.33,13
20140701|2014-01-10 08:30,10,17.32,17.38,17.32,17.36,49
20140701|2014-01-10 09:00,10,17.45,17.47,17.38,17.4,311
20140701|2014-01-10 09:30,10,17.4,17.44,17.37,17.4,161
20140701|2014-01-10 10:00,10,17.4,17.43,17.38,17.4,55
20140701|2014-01-10 10:30,10,17.4,17.43,17.35,17.36,35
20140701|2014-01-10 11:00,10,17.39,17.42,17.35,17.36,78
20140701|2014-01-10 11:30,10,17.35,17.37,17.3,17.36,75
20140701|2014-01-10 12:00,10,17.36,17.37,17.3,17.32,61
20140701|2014-01-10 12:30,10,17.32,17.34,17.25,17.32,297
20140701|2014-01-10 13:00,10,17.33,17.35,17.3,17.3,13
20140701|2014-01-10 13:30,10,17.32,17.35,17.3,17.3,11
20140701|2014-01-10 14:00,10,17.3,17.35,17.3,17.31,32
20140701|2014-01-10 14:30,10,17.3,17.34,17.25,17.33,245
20140701|2014-01-10 15:00,10,17.35,17.4,17.3,17.35,213
20140701|2014-01-13 02:00,13,17.25,17.25,17.25,17.25,1
20140701|2014-01-13 05:30,13,17.35,17.35,17.28,17.28,194
20140701|2014-01-13 06:00,13,17.3,17.3,17.28,17.3,97
20140701|2014-01-13 07:00,13,17.31,17.31,17.31,17.31,2
20140701|2014-01-13 07:30,13,17.31,17.31,17.31,17.31,1
20140701|2014-01-13 08:00,13,17.28,17.3,17.28,17.28,17
20140701|2014-01-13 08:30,13,17.35,17.38,17.3,17.38,56
20140701|2014-01-13 09:00,13,17.4,17.4,17.34,17.39,121
20140701|2014-01-13 09:30,13,17.39,17.39,17.37,17.39,34
20140701|2014-01-13 10:00,13,17.4,17.44,17.35,17.41,113
20140701|2014-01-13 10:30,13,17.44,17.44,17.4,17.42,124
20140701|2014-01-13 11:00,13,17.43,17.49,17.41,17.43,180
20140701|2014-01-13 11:30,13,17.45,17.53,17.45,17.53,281
20140701|2014-01-13 12:00,13,17.52,17.55,17.48,17.53,386
20140701|2014-01-13 12:30,13,17.53,17.54,17.5,17.5,85
20140701|2014-01-13 13:00,13,17.55,17.55,17.5,17.53,72
20140701|2014-01-13 13:30,13,17.55,17.64,17.52,17.61,307
20140701|2014-01-13 14:00,13,17.64,17.8,17.62,17.77,455
20140701|2014-01-13 14:30,13,17.75,17.85,17.75,17.75,309
20140701|2014-01-13 15:00,13,17.73,17.73,17.6,17.6,408
20140701|2014-01-13 16:00,14,17.6,17.6,17.6,17.6,82
20140701|2014-01-14 07:00,14,17.6,17.6,17.6,17.6,4
20140701|2014-01-14 07:30,14,17.6,17.6,17.6,17.6,1
20140701|2014-01-14 08:00,14,17.57,17.57,17.57,17.57,6
20140701|2014-01-14 08:30,14,17.55,17.6,17.5,17.6,117
20140701|2014-01-14 09:00,14,17.6,17.6,17.55,17.58,100
20140701|2014-01-14 09:30,14,17.58,17.6,17.52,17.55,292
20140701|2014-01-14 10:00,14,17.5,17.55,17.5,17.5,43
20140701|2014-01-14 10:30,14,17.52,17.55,17.5,17.55,63
20140701|2014-01-14 11:00,14,17.5,17.55,17.5,17.5,42
20140701|2014-01-14 11:30,14,17.5,17.55,17.5,17.55,10
20140701|2014-01-14 12:00,14,17.55,17.6,17.55,17.57,35
20140701|2014-01-14 12:30,14,17.57,17.58,17.55,17.57,18
20140701|2014-01-14 13:00,14,17.57,17.6,17.5,17.5,121
20140701|2014-01-14 13:30,14,17.5,17.5,17.5,17.5,5
20140701|2014-01-14 14:00,14,17.53,17.53,17.45,17.49,182
20140701|2014-01-14 14:30,14,17.45,17.5,17.45,17.45,188
20140701|2014-01-14 15:00,14,17.48,17.55,17.45,17.55,430
20140701|2014-01-15 02:30,15,17.5,17.5,17.46,17.46,8
20140701|2014-01-15 06:30,15,17.48,17.48,17.48,17.48,1
20140701|2014-01-15 07:00,15,17.5,17.5,17.45,17.5,14
20140701|2014-01-15 07:30,15,17.5,17.5,17.5,17.5,4
20140701|2014-01-15 08:00,15,17.53,17.53,17.5,17.5,7
20140701|2014-01-15 08:30,15,17.45,17.52,17.45,17.52,112
20140701|2014-01-15 09:00,15,17.51,17.52,17.48,17.48,109
20140701|2014-01-15 09:30,15,17.5,17.55,17.48,17.52,380
20140701|2014-01-15 10:00,15,17.52,17.55,17.45,17.55,68
20140701|2014-01-15 10:30,15,17.53,17.64,17.53,17.64,213
20140701|2014-01-15 11:00,15,17.62,17.64,17.57,17.6,183
20140701|2014-01-15 11:30,15,17.6,17.63,17.59,17.61,53
20140701|2014-01-15 12:00,15,17.61,17.65,17.61,17.65,22
20140701|2014-01-15 12:30,15,17.65,17.69,17.63,17.67,272
20140701|2014-01-15 13:00,15,17.69,17.7,17.62,17.67,151
20140701|2014-01-15 13:30,15,17.67,17.67,17.62,17.64,8
20140701|2014-01-15 14:00,15,17.65,17.68,17.63,17.66,101
20140701|2014-01-15 14:30,15,17.64,17.65,17.61,17.63,70
20140701|2014-01-15 15:00,15,17.61,17.66,17.6,17.6,585
20140701|2014-01-15 15:30,16,17.59,17.6,17.59,17.6,2
20140701|2014-01-15 16:00,16,17.62,17.62,17.62,17.62,3
20140701|2014-01-16 02:30,16,17.6,17.62,17.6,17.62,45
20140701|2014-01-16 03:00,16,17.59,17.59,17.59,17.59,4
20140701|2014-01-16 06:00,16,17.55,17.57,17.54,17.54,4
20140701|2014-01-16 06:30,16,17.6,17.62,17.58,17.6,23
20140701|2014-01-16 07:00,16,17.6,17.62,17.58,17.62,26
20140701|2014-01-16 07:30,16,17.57,17.6,17.55,17.57,77
20140701|2014-01-16 08:00,16,17.6,17.61,17.6,17.61,8
20140701|2014-01-16 08:30,16,17.6,17.6,17.57,17.6,52
20140701|2014-01-16 09:00,16,17.6,17.61,17.57,17.61,104
20140701|2014-01-16 09:30,16,17.65,17.71,17.63,17.7,113
20140701|2014-01-16 10:00,16,17.69,17.7,17.6,17.6,216
20140701|2014-01-16 10:30,16,17.62,17.62,17.45,17.5,327
20140701|2014-01-16 11:00,16,17.5,17.55,17.5,17.5,56
20140701|2014-01-16 11:30,16,17.5,17.55,17.5,17.5,33
20140701|2014-01-16 12:00,16,17.55,17.6,17.5,17.5,189
20140701|2014-01-16 12:30,16,17.5,17.6,17.5,17.6,273
20140701|2014-01-16 13:00,16,17.6,17.63,17.55,17.6,167
20140701|2014-01-16 13:30,16,17.63,17.63,17.55,17.55,94
20140701|2014-01-16 14:00,16,17.58,17.6,17.58,17.6,25
20140701|2014-01-16 14:30,16,17.65,17.65,17.6,17.65,81
20140701|2014-01-16 15:00,16,17.62,17.65,17.6,17.65,113
20140701|2014-01-16 15:30,17,17.61,17.61,17.61,17.61,1
20140701|2014-01-17 02:00,17,17.65,17.65,17.65,17.65,1
20140701|2014-01-17 07:00,17,17.65,17.65,17.65,17.65,1
20140701|2014-01-17 07:30,17,17.7,17.7,17.65,17.68,62
20140701|2014-01-17 08:00,17,17.68,17.69,17.66,17.67,17
20140701|2014-01-17 08:30,17,17.65,17.7,17.6,17.67,191
20140701|2014-01-17 09:00,17,17.69,17.69,17.62,17.62,138
20140701|2014-01-17 09:30,17,17.6,17.64,17.6,17.62,34
20140701|2014-01-17 10:00,17,17.6,17.65,17.6,17.6,117
20140701|2014-01-17 10:30,17,17.6,17.65,17.6,17.6,148
20140701|2014-01-17 11:00,17,17.6,17.65,17.6,17.65,54
20140701|2014-01-17 11:30,17,17.6,17.63,17.6,17.62,47
20140701|2014-01-17 12:00,17,17.65,17.74,17.6,17.72,319
20140701|2014-01-17 12:30,17,17.7,17.75,17.7,17.7,39
20140701|2014-01-17 13:00,17,17.7,17.72,17.7,17.7,60
20140701|2014-01-17 13:30,17,17.7,17.73,17.7,17.72,65
20140701|2014-01-17 14:00,17,17.7,17.78,17.7,17.75,183
20140701|2014-01-17 14:30,17,17.75,17.78,17.7,17.75,193
20140701|2014-01-17 15:00,17,17.75,17.78,17.7,17.75,349
20140701|2014-01-20 03:00,20,17.75,17.75,17.75,17.75,2
20140701|2014-01-20 04:30,20,17.65,17.65,17.65,17.65,1
20140701|2014-01-20 08:00,20,17.7,17.72,17.7,17.7,24
20140701|2014-01-20 09:00,20,17.68,17.68,17.68,17.68,5
20140701|2014-01-20 09:30,20,17.7,17.7,17.7,17.7,5
20140701|2014-01-20 10:00,20,17.65,17.67,17.65,17.67,10
20140701|2014-01-21 02:30,21,17.63,17.66,17.63,17.66,2
20140701|2014-01-21 03:30,21,17.6,17.62,17.58,17.61,100
20140701|2014-01-21 05:00,21,17.6,17.6,17.6,17.6,2
20140701|2014-01-21 06:00,21,17.6,17.6,17.6,17.6,2
20140701|2014-01-21 06:30,21,17.61,17.65,17.6,17.62,171
20140701|2014-01-21 07:00,21,17.62,17.65,17.62,17.65,25
20140701|2014-01-21 07:30,21,17.65,17.65,17.63,17.65,43
20140701|2014-01-21 08:00,21,17.64,17.7,17.64,17.69,294
20140701|2014-01-21 08:30,21,17.68,17.7,17.62,17.64,211
20140701|2014-01-21 09:00,21,17.64,17.75,17.62,17.7,161
20140701|2014-01-21 09:30,21,17.71,17.79,17.69,17.77,229
20140701|2014-01-21 10:00,21,17.77,17.89,17.77,17.8,209
20140701|2014-01-21 10:30,21,17.8,17.85,17.79,17.81,105
20140701|2014-01-21 11:00,21,17.8,17.8,17.71,17.75,113
20140701|2014-01-21 11:30,21,17.78,17.8,17.75,17.79,49
20140701|2014-01-21 12:00,21,17.8,17.8,17.75,17.75,61
20140701|2014-01-21 12:30,21,17.7,17.71,17.68,17.68,376
20140701|2014-01-21 13:00,21,17.7,17.7,17.66,17.7,52
20140701|2014-01-21 13:30,21,17.7,17.7,17.67,17.7,14
20140701|2014-01-21 14:00,21,17.69,17.7,17.65,17.67,181
20140701|2014-01-21 14:30,21,17.7,17.7,17.6,17.65,157
20140701|2014-01-21 15:00,21,17.65,17.65,17.5,17.6,1153
20140701|2014-01-21 16:00,22,17.65,17.65,17.65,17.65,2
20140701|2014-01-22 02:00,22,17.55,17.55,17.55,17.55,2
20140701|2014-01-22 04:30,22,17.58,17.65,17.58,17.63,5
20140701|2014-01-22 06:30,22,17.65,17.65,17.65,17.65,1
20140701|2014-01-22 07:00,22,17.6,17.61,17.58,17.59,13
20140701|2014-01-22 07:30,22,17.57,17.62,17.5,17.52,235
20140701|2014-01-22 08:00,22,17.55,17.55,17.42,17.45,240
20140701|2014-01-22 08:30,22,17.45,17.5,17.42,17.5,375
20140701|2014-01-22 09:00,22,17.45,17.5,17.4,17.45,229
20140701|2014-01-22 09:30,22,17.45,17.53,17.45,17.53,264
20140701|2014-01-22 10:00,22,17.5,17.55,17.5,17.5,30
20140701|2014-01-22 10:30,22,17.5,17.55,17.5,17.5,100
20140701|2014-01-22 11:00,22,17.5,17.55,17.45,17.45,174
20140701|2014-01-22 11:30,22,17.45,17.5,17.4,17.4,153
20140701|2014-01-22 12:00,22,17.4,17.43,17.4,17.4,22
20140701|2014-01-22 12:30,22,17.4,17.45,17.4,17.4,93
20140701|2014-01-22 13:00,22,17.4,17.43,17.4,17.4,74
20140701|2014-01-22 13:30,22,17.4,17.4,17.3,17.35,444
20140701|2014-01-22 14:00,22,17.35,17.35,17.3,17.3,241
20140701|2014-01-22 14:30,22,17.3,17.34,17.25,17.28,553
20140701|2014-01-22 15:00,22,17.25,17.3,17.2,17.25,800
20140701|2014-01-22 15:30,23,17.21,17.21,17.2,17.2,28
20140701|2014-01-22 16:00,23,17.2,17.2,17.2,17.2,12
20140701|2014-01-23 02:00,23,17.25,17.25,17.25,17.25,53
20140701|2014-01-23 02:30,23,17.28,17.28,17.25,17.25,47
20140701|2014-01-23 03:00,23,17.3,17.3,17.3,17.3,1
20140701|2014-01-23 04:30,23,17.35,17.35,17.35,17.35,1
20140701|2014-01-23 05:00,23,17.35,17.35,17.35,17.35,5
20140701|2014-01-23 07:00,23,17.31,17.37,17.31,17.35,85
20140701|2014-01-23 07:30,23,17.32,17.48,17.32,17.45,217
20140701|2014-01-23 08:00,23,17.48,17.48,17.43,17.45,65
20140701|2014-01-23 08:30,23,17.5,17.53,17.4,17.48,537
20140701|2014-01-23 09:00,23,17.46,17.52,17.43,17.52,376
20140701|2014-01-23 09:30,23,17.5,17.55,17.45,17.47,340
20140701|2014-01-23 10:00,23,17.46,17.53,17.45,17.45,343
20140701|2014-01-23 10:30,23,17.45,17.5,17.45,17.5,66
20140701|2014-01-23 11:00,23,17.45,17.48,17.45,17.45,28
20140701|2014-01-23 11:30,23,17.5,17.5,17.4,17.45,428
20140701|2014-01-23 12:00,23,17.47,17.5,17.4,17.45,524
20140701|2014-01-23 12:30,23,17.45,17.5,17.4,17.5,300
20140701|2014-01-23 13:00,23,17.55,17.55,17.4,17.45,921
20140701|2014-01-23 13:30,23,17.45,17.5,17.4,17.44,217
20140701|2014-01-23 14:00,23,17.44,17.45,17.4,17.42,271
20140701|2014-01-23 14:30,23,17.42,17.43,17.35,17.39,363
20140701|2014-01-23 15:00,23,17.39,17.45,17.3,17.4,461
20140701|2014-01-23 15:30,24,17.4,17.4,17.34,17.35,84
20140701|2014-01-23 16:00,24,17.42,17.45,17.42,17.45,18
20140701|2014-01-24 02:00,24,17.47,17.5,17.46,17.5,12
20140701|2014-01-24 02:30,24,17.55,17.6,17.53,17.59,15
20140701|2014-01-24 03:00,24,17.6,17.7,17.59,17.65,35
20140701|2014-01-24 04:00,24,17.65,17.72,17.65,17.71,26
20140701|2014-01-24 04:30,24,17.72,17.75,17.72,17.75,2
20140701|2014-01-24 05:00,24,17.7,17.8,17.69,17.79,152
20140701|2014-01-24 05:30,24,17.78,17.78,17.78,17.78,4
20140701|2014-01-24 06:00,24,17.66,17.7,17.66,17.67,38
20140701|2014-01-24 06:30,24,17.65,17.68,17.53,17.6,96
20140701|2014-01-24 07:00,24,17.6,17.6,17.54,17.54,79
20140701|2014-01-24 07:30,24,17.53,17.6,17.53,17.58,43
20140701|2014-01-24 08:00,24,17.59,17.65,17.59,17.62,52
20140701|2014-01-24 08:30,24,17.65,17.8,17.6,17.65,675
20140701|2014-01-24 09:00,24,17.69,17.69,17.6,17.62,1194
20140701|2014-01-24 09:30,24,17.65,17.82,17.6,17.63,1305
20140701|2014-01-24 10:00,24,17.63,17.75,17.55,17.73,1340
20140701|2014-01-24 10:30,24,17.75,17.85,17.55,17.57,2738
20140701|2014-01-24 11:00,24,17.59,17.68,17.55,17.65,1246
20140701|2014-01-24 11:30,24,17.65,17.74,17.6,17.7,312
20140701|2014-01-24 12:00,24,17.7,17.78,17.6,17.73,468
20140701|2014-01-24 12:30,24,17.7,17.79,17.7,17.75,283
20140701|2014-01-24 13:00,24,17.8,17.93,17.8,17.9,353
20140701|2014-01-24 13:30,24,17.9,17.93,17.84,17.9,234
20140701|2014-01-24 14:00,24,17.9,18.15,17.86,18.12,861
20140701|2014-01-24 14:30,24,18.12,18.15,17.95,17.95,1381
20140701|2014-01-24 15:00,24,17.95,18.2,17.95,18.2,1162
20140701|2014-01-27 02:00,27,18.05,18.05,17.7,17.88,63
20140701|2014-01-27 02:30,27,17.9,17.9,17.74,17.74,172
20140701|2014-01-27 03:00,27,17.75,17.8,17.75,17.77,107
20140701|2014-01-27 03:30,27,17.78,17.79,17.7,17.7,77
20140701|2014-01-27 04:00,27,17.66,17.7,17.61,17.7,82
20140701|2014-01-27 04:30,27,17.65,17.66,17.46,17.46,248
20140701|2014-01-27 05:00,27,17.5,17.51,17.45,17.5,90
20140701|2014-01-27 05:30,27,17.48,17.5,17.48,17.5,89
20140701|2014-01-27 06:00,27,17.5,17.6,17.48,17.6,110
20140701|2014-01-27 06:30,27,17.62,17.8,17.61,17.78,146
20140701|2014-01-27 07:00,27,17.8,17.9,17.8,17.83,72
20140701|2014-01-27 07:30,27,17.84,17.85,17.8,17.82,119
20140701|2014-01-27 08:00,27,17.85,17.95,17.84,17.93,569
20140701|2014-01-27 08:30,27,17.95,18,17.77,17.87,533
20140701|2014-01-27 09:00,27,17.87,18.04,17.82,18.04,463
20140701|2014-01-27 09:30,27,18,18.05,17.8,17.85,995
20140701|2014-01-27 10:00,27,17.84,17.92,17.82,17.85,377
20140701|2014-01-27 10:30,27,17.86,18.07,17.86,18.02,456
20140701|2014-01-27 11:00,27,18.05,18.38,18.02,18.3,744
20140701|2014-01-27 11:30,27,18.28,18.38,18.19,18.26,625
20140701|2014-01-27 12:00,27,18.25,18.25,18.1,18.15,881
20140701|2014-01-27 12:30,27,18.15,18.17,17.96,18,687
20140701|2014-01-27 13:00,27,18,18,17.9,17.9,726
20140701|2014-01-27 13:30,27,17.91,17.93,17.71,17.73,504
20140701|2014-01-27 14:00,27,17.73,17.8,17.65,17.78,245
20140701|2014-01-27 14:30,27,17.79,17.9,17.73,17.9,522
20140701|2014-01-27 15:00,27,17.9,18.1,17.88,18.05,1412
20140701|2014-01-27 15:30,28,18.23,18.23,18.04,18.05,152
20140701|2014-01-27 16:00,28,18.05,18.1,18.03,18.05,49
20140701|2014-01-28 02:00,28,18.01,18.1,17.8,17.86,59
20140701|2014-01-28 02:30,28,17.75,17.9,17.7,17.7,38
20140701|2014-01-28 03:00,28,17.7,17.74,17.69,17.7,6
20140701|2014-01-28 04:00,28,17.69,17.69,17.68,17.68,4
20140701|2014-01-28 05:00,28,17.75,17.8,17.71,17.8,3
20140701|2014-01-28 05:30,28,17.75,17.75,17.74,17.74,6
20140701|2014-01-28 06:00,28,17.8,17.85,17.8,17.85,6
20140701|2014-01-28 06:30,28,17.86,17.9,17.85,17.9,22
20140701|2014-01-28 07:00,28,17.91,17.91,17.78,17.78,310
20140701|2014-01-28 07:30,28,17.78,17.92,17.78,17.85,78
20140701|2014-01-28 08:00,28,17.87,17.93,17.85,17.88,116
20140701|2014-01-28 08:30,28,17.9,17.9,17.68,17.68,639
20140701|2014-01-28 09:00,28,17.65,17.76,17.6,17.65,1088
20140701|2014-01-28 09:30,28,17.65,17.66,17.4,17.55,914
20140701|2014-01-28 10:00,28,17.59,17.68,17.55,17.68,365
20140701|2014-01-28 10:30,28,17.67,17.78,17.6,17.67,297
20140701|2014-01-28 11:00,28,17.65,17.69,17.55,17.65,361
20140701|2014-01-28 11:30,28,17.65,17.69,17.6,17.6,338
20140701|2014-01-28 12:00,28,17.64,17.64,17.55,17.55,171
20140701|2014-01-28 12:30,28,17.59,17.67,17.59,17.64,305
20140701|2014-01-28 13:00,28,17.64,17.64,17.55,17.55,95
20140701|2014-01-28 13:30,28,17.59,17.6,17.53,17.55,283
20140701|2014-01-28 14:00,28,17.55,17.6,17.55,17.55,174
20140701|2014-01-28 14:30,28,17.55,17.6,17.5,17.59,566
20140701|2014-01-28 15:00,28,17.55,17.65,17.5,17.65,1282
20140701|2014-01-28 16:00,29,17.55,17.55,17.4,17.48,19
20140701|2014-01-29 02:00,29,17.5,17.5,17.4,17.42,17
20140701|2014-01-29 02:30,29,17.34,17.4,17.34,17.4,6
20140701|2014-01-29 03:00,29,17.45,17.5,17.41,17.5,32
20140701|2014-01-29 04:00,29,17.5,17.59,17.5,17.56,17
20140701|2014-01-29 04:30,29,17.6,17.65,17.53,17.61,17
20140701|2014-01-29 05:00,29,17.58,17.65,17.55,17.58,44
20140701|2014-01-29 05:30,29,17.58,17.66,17.58,17.66,18
20140701|2014-01-29 06:00,29,17.55,17.6,17.55,17.57,12
20140701|2014-01-29 06:30,29,17.6,17.7,17.6,17.64,85
20140701|2014-01-29 07:00,29,17.63,17.63,17.55,17.62,64
20140701|2014-01-29 07:30,29,17.65,17.93,17.64,17.84,614
20140701|2014-01-29 08:00,29,17.83,17.99,17.83,17.9,201
20140701|2014-01-29 08:30,29,17.9,17.95,17.8,17.84,666
20140701|2014-01-29 09:00,29,17.8,17.88,17.75,17.85,204
20140701|2014-01-29 09:30,29,17.8,17.84,17.74,17.8,269
20140701|2014-01-29 10:00,29,17.8,17.8,17.6,17.6,517
20140701|2014-01-29 10:30,29,17.6,17.69,17.6,17.65,213
20140701|2014-01-29 11:00,29,17.66,17.74,17.65,17.74,205
20140701|2014-01-29 11:30,29,17.73,17.74,17.66,17.68,233
20140701|2014-01-29 12:00,29,17.68,17.8,17.68,17.77,440
20140701|2014-01-29 12:30,29,17.77,17.8,17.75,17.76,234
20140701|2014-01-29 13:00,29,17.75,17.86,17.61,17.68,1012
20140701|2014-01-29 13:30,29,17.69,17.8,17.63,17.8,639
20140701|2014-01-29 14:00,29,17.79,17.88,17.73,17.87,1118
20140701|2014-01-29 14:30,29,17.89,17.99,17.73,17.99,1011
20140701|2014-01-29 15:00,29,17.95,18,17.85,17.85,2916
20140701|2014-01-29 15:30,30,17.92,18,17.89,17.96,58
20140701|2014-01-29 16:00,30,17.93,17.96,17.93,17.94,6
20140701|2014-01-30 02:00,30,17.85,17.85,17.75,17.79,20
20140701|2014-01-30 02:30,30,17.8,17.8,17.8,17.8,10
20140701|2014-01-30 03:00,30,17.83,17.83,17.8,17.8,27
20140701|2014-01-30 03:30,30,17.81,17.81,17.75,17.75,23
20140701|2014-01-30 04:00,30,17.74,17.74,17.7,17.71,57
20140701|2014-01-30 04:30,30,17.69,17.7,17.65,17.65,13
20140701|2014-01-30 05:00,30,17.7,17.7,17.63,17.65,43
20140701|2014-01-30 05:30,30,17.65,17.72,17.63,17.7,52
20140701|2014-01-30 06:00,30,17.7,17.7,17.7,17.7,2
20140701|2014-01-30 06:30,30,17.69,17.75,17.69,17.7,153
20140701|2014-01-30 07:00,30,17.68,17.75,17.68,17.75,36
20140701|2014-01-30 07:30,30,17.76,17.76,17.6,17.65,106
20140701|2014-01-30 08:00,30,17.6,17.63,17.58,17.6,84
20140701|2014-01-30 08:30,30,17.62,17.9,17.6,17.89,498
20140701|2014-01-30 09:00,30,17.9,17.99,17.75,17.77,1753
20140701|2014-01-30 09:30,30,17.75,17.8,17.7,17.75,1025
20140701|2014-01-30 10:00,30,17.75,17.79,17.65,17.7,300
20140701|2014-01-30 10:30,30,17.65,17.68,17.5,17.61,662
20140701|2014-01-30 11:00,30,17.61,17.69,17.6,17.65,99
20140701|2014-01-30 11:30,30,17.65,17.68,17.55,17.55,481
20140701|2014-01-30 12:00,30,17.6,17.64,17.55,17.6,230
20140701|2014-01-30 12:30,30,17.6,17.7,17.6,17.7,320
20140701|2014-01-30 13:00,30,17.7,17.76,17.64,17.64,310
20140701|2014-01-30 13:30,30,17.65,17.68,17.6,17.65,142
20140701|2014-01-30 14:00,30,17.68,17.68,17.55,17.6,339
20140701|2014-01-30 14:30,30,17.65,17.75,17.6,17.7,287
20140701|2014-01-30 15:00,30,17.73,18.1,17.71,18.1,1236
20140701|2014-01-30 15:30,31,17.95,17.99,17.93,17.93,41
20140701|2014-01-30 16:00,31,17.95,17.95,17.85,17.9,43
20140701|2014-01-31 02:30,31,18.03,18.1,18,18.05,21
20140701|2014-01-31 03:00,31,18.03,18.05,18,18.05,51
20140701|2014-01-31 03:30,31,18.05,18.22,18.03,18.19,102
20140701|2014-01-31 04:00,31,18.13,18.25,18.13,18.19,42
20140701|2014-01-31 04:30,31,18.12,18.15,18.12,18.15,18
20140701|2014-01-31 05:00,31,18.15,18.19,18.15,18.19,6
20140701|2014-01-31 05:30,31,18.15,18.4,18.15,18.39,114
20140701|2014-01-31 06:00,31,18.3,18.34,18.19,18.19,25
20140701|2014-01-31 06:30,31,18.14,18.19,18.12,18.15,107
20140701|2014-01-31 07:00,31,18.15,18.57,18.14,18.5,379
20140701|2014-01-31 07:30,31,18.54,18.57,18.46,18.52,448
20140701|2014-01-31 08:00,31,18.5,18.51,18.38,18.43,723
20140701|2014-01-31 08:30,31,18.4,18.45,18.15,18.3,1708
20140701|2014-01-31 09:00,31,18.3,18.34,18.15,18.28,1347
20140701|2014-01-31 09:30,31,18.29,18.35,18.03,18.25,866
20140701|2014-01-31 10:00,31,18.2,18.2,17.98,17.98,278
20140701|2014-01-31 10:30,31,17.98,18.05,17.98,18.04,84
20140701|2014-01-31 11:00,31,18.03,18.1,18,18.1,48
20140701|2014-01-31 11:30,31,18.1,18.18,18.05,18.1,158
20140701|2014-01-31 12:00,31,18.1,18.23,18.1,18.2,243
20140701|2014-01-31 12:30,31,18.15,18.18,18.03,18.03,265
20140701|2014-01-31 13:00,31,18.05,18.05,17.91,17.99,343
20140701|2014-01-31 13:30,31,18,18.15,17.96,18.15,207
20140701|2014-01-31 14:00,31,18.15,18.39,18.15,18.3,466
20140701|2014-01-31 14:30,31,18.35,18.41,18.3,18.35,520
20140701|2014-01-31 15:00,31,18.38,18.38,18.15,18.15,1180
20140701|2014-02-03 02:00,3,18.2,18.2,18.2,18.2,2
20140701|2014-02-03 02:30,3,18.3,18.3,18.3,18.3,2
20140701|2014-02-03 03:00,3,18.3,18.35,18.3,18.34,65
20140701|2014-02-03 03:30,3,18.35,18.4,18.33,18.34,53
20140701|2014-02-03 04:00,3,18.35,18.37,18.32,18.35,45
20140701|2014-02-03 04:30,3,18.34,18.36,18.34,18.36,15
20140701|2014-02-03 05:00,3,18.35,18.45,18.34,18.38,90
20140701|2014-02-03 05:30,3,18.36,18.36,18.25,18.25,41
20140701|2014-02-03 06:00,3,18.25,18.25,18.16,18.23,60
20140701|2014-02-03 06:30,3,18.19,18.21,18.05,18.05,238
20140701|2014-02-03 07:00,3,18.05,18.12,18.05,18.1,219
20140701|2014-02-03 07:30,3,18.12,18.22,18.11,18.19,512
20140701|2014-02-03 08:00,3,18.21,18.26,18.18,18.23,655
20140701|2014-02-03 08:30,3,18.23,18.5,18.1,18.35,1350
20140701|2014-02-03 09:00,3,18.38,18.7,18.35,18.57,512
20140701|2014-02-03 09:30,3,18.57,18.57,18.35,18.5,726
20140701|2014-02-03 10:00,3,18.55,18.7,18.44,18.49,661
20140701|2014-02-03 10:30,3,18.49,18.55,18.37,18.5,519
20140701|2014-02-03 11:00,3,18.55,18.65,18.42,18.45,594
20140701|2014-02-03 11:30,3,18.45,18.62,18.43,18.62,162
20140701|2014-02-03 12:00,3,18.6,18.76,18.59,18.76,351
20140701|2014-02-03 12:30,3,18.75,18.75,18.57,18.63,293
20140701|2014-02-03 13:00,3,18.62,18.64,18.5,18.55,485
20140701|2014-02-03 13:30,3,18.56,18.73,18.56,18.7,447
20140701|2014-02-03 14:00,3,18.7,18.7,18.41,18.47,1185
20140701|2014-02-03 14:30,3,18.48,18.8,18.43,18.72,1197
20140701|2014-02-03 15:00,3,18.75,18.95,18.68,18.95,2123
20140701|2014-02-03 15:30,4,19.05,19.05,18.88,18.88,37
20140701|2014-02-04 02:00,4,18.95,18.98,18.94,18.97,16
20140701|2014-02-04 02:30,4,18.95,19,18.9,18.95,59
20140701|2014-02-04 03:00,4,18.93,18.93,18.93,18.93,4
20140701|2014-02-04 03:30,4,18.92,18.95,18.9,18.95,65
20140701|2014-02-04 04:00,4,18.95,19,18.9,18.96,51
20140701|2014-02-04 04:30,4,18.95,19,18.95,19,11
20140701|2014-02-04 05:00,4,18.96,19,18.94,18.98,44
20140701|2014-02-04 05:30,4,18.99,19.02,18.95,18.95,63
20140701|2014-02-04 06:00,4,18.95,18.96,18.88,18.9,60
20140701|2014-02-04 06:30,4,18.88,18.92,18.88,18.92,89
20140701|2014-02-04 07:00,4,18.88,18.88,18.75,18.79,116
20140701|2014-02-04 07:30,4,18.77,18.8,18.74,18.77,327
20140701|2014-02-04 08:00,4,18.75,18.82,18.74,18.77,142
20140701|2014-02-04 08:30,4,18.8,18.87,18.63,18.7,699
20140701|2014-02-04 09:00,4,18.7,18.78,18.62,18.7,316
20140701|2014-02-04 09:30,4,18.7,18.93,18.61,18.89,658
20140701|2014-02-04 10:00,4,18.87,18.9,18.65,18.7,323
20140701|2014-02-04 10:30,4,18.66,18.68,18.57,18.63,390
20140701|2014-02-04 11:00,4,18.62,18.7,18.6,18.7,305
20140701|2014-02-04 11:30,4,18.73,18.73,18.65,18.65,90
20140701|2014-02-04 12:00,4,18.65,18.75,18.6,18.68,264
20140701|2014-02-04 12:30,4,18.68,18.9,18.67,18.9,304
20140701|2014-02-04 13:00,4,18.9,18.95,18.78,18.87,349
20140701|2014-02-04 13:30,4,18.9,18.92,18.77,18.77,408
20140701|2014-02-04 14:00,4,18.8,18.95,18.75,18.95,492
20140701|2014-02-04 14:30,4,18.94,18.95,18.8,18.82,786
20140701|2014-02-04 15:00,4,18.85,19.1,18.8,19.05,2099
20140701|2014-02-04 15:30,5,19.05,19.1,18.88,19.05,516
20140701|2014-02-04 16:00,5,19.05,19.05,19.04,19.05,9
20140701|2014-02-05 02:00,5,19.1,19.15,19.05,19.05,74
20140701|2014-02-05 02:30,5,18.95,18.97,18.92,18.92,53
20140701|2014-02-05 03:00,5,18.95,18.95,18.9,18.9,35
20140701|2014-02-05 03:30,5,18.88,18.9,18.88,18.9,7
20140701|2014-02-05 04:00,5,18.94,18.94,18.94,18.94,15
20140701|2014-02-05 05:00,5,19,19.02,18.94,19,27
20140701|2014-02-05 06:00,5,19.02,19.02,18.99,18.99,40
20140701|2014-02-05 06:30,5,19.05,19.1,19.05,19.09,56
20140701|2014-02-05 07:00,5,19.1,19.23,19.1,19.15,460
20140701|2014-02-05 07:30,5,19.1,19.1,18.85,18.87,196
20140701|2014-02-05 08:00,5,18.86,18.92,18.86,18.9,73
20140701|2014-02-05 08:30,5,18.95,19.2,18.85,19.13,1356
20140701|2014-02-05 09:00,5,19.1,19.3,18.92,19.23,1121
20140701|2014-02-05 09:30,5,19.23,19.27,19.13,19.17,858
20140701|2014-02-05 10:00,5,19.18,19.31,19.15,19.15,644
20140701|2014-02-05 10:30,5,19.17,19.22,19.05,19.1,428
20140701|2014-02-05 11:00,5,19.05,19.25,19.05,19.25,428
20140701|2014-02-05 11:30,5,19.25,19.25,19.11,19.2,419
20140701|2014-02-05 12:00,5,19.2,19.2,19.03,19.15,388
20140701|2014-02-05 12:30,5,19.13,19.18,19.03,19.12,261
20140701|2014-02-05 13:00,5,19.15,19.15,19,19.1,439
20140701|2014-02-05 13:30,5,19.1,19.3,19.08,19.25,115
20140701|2014-02-05 14:00,5,19.2,19.31,19.15,19.2,174
20140701|2014-02-05 14:30,5,19.19,19.25,19.11,19.14,307
20140701|2014-02-05 15:00,5,19.15,19.55,19.13,19.53,2523
20140701|2014-02-05 15:30,6,19.6,19.6,19.35,19.35,257
20140701|2014-02-05 16:00,6,19.37,19.37,19.34,19.34,54
20140701|2014-02-06 02:00,6,19.3,19.3,19.3,19.3,5
20140701|2014-02-06 02:30,6,19.45,19.5,19.42,19.45,35
20140701|2014-02-06 03:00,6,19.42,19.45,19.42,19.45,33
20140701|2014-02-06 03:30,6,19.4,19.4,19.31,19.31,51
20140701|2014-02-06 04:00,6,19.3,19.32,19.2,19.25,61
20140701|2014-02-06 05:00,6,19.25,19.25,19.25,19.25,4
20140701|2014-02-06 05:30,6,19.2,19.26,19.2,19.26,13
20140701|2014-02-06 06:00,6,19.27,19.31,19.26,19.29,57
20140701|2014-02-06 06:30,6,19.35,19.41,19.25,19.31,70
20140701|2014-02-06 07:00,6,19.3,19.38,19.3,19.34,263
20140701|2014-02-06 07:30,6,19.34,19.47,19.3,19.35,290
20140701|2014-02-06 08:00,6,19.35,19.38,19.3,19.3,64
20140701|2014-02-06 08:30,6,19.25,19.3,18.98,19.07,614
20140701|2014-02-06 09:00,6,19.08,19.11,18.84,18.88,1329
20140701|2014-02-06 09:30,6,18.85,18.95,18.77,18.87,455
20140701|2014-02-06 10:00,6,18.9,18.99,18.86,18.95,331
20140701|2014-02-06 10:30,6,18.9,19.03,18.85,18.91,670
20140701|2014-02-06 11:00,6,18.9,18.9,18.77,18.85,379
20140701|2014-02-06 11:30,6,18.85,18.9,18.8,18.85,168
20140701|2014-02-06 12:00,6,18.82,18.99,18.78,18.9,524
20140701|2014-02-06 12:30,6,18.91,18.95,18.84,18.85,111
20140701|2014-02-06 13:00,6,18.87,18.87,18.7,18.78,567
20140701|2014-02-06 13:30,6,18.75,18.82,18.72,18.73,227
20140701|2014-02-06 14:00,6,18.75,18.8,18.72,18.75,115
20140701|2014-02-06 14:30,6,18.75,18.78,18.6,18.62,1017
20140701|2014-02-06 15:00,6,18.65,18.65,18.5,18.55,1310
20140701|2014-02-06 15:30,7,18.55,18.55,18.4,18.4,52
20140701|2014-02-06 16:00,7,18.4,18.45,18.39,18.44,61
20140701|2014-02-07 02:00,7,18.4,18.43,18.4,18.43,49
20140701|2014-02-07 02:30,7,18.45,18.45,18.45,18.45,3
20140701|2014-02-07 03:00,7,18.45,18.46,18.45,18.45,73
20140701|2014-02-07 03:30,7,18.42,18.42,18.38,18.38,187
20140701|2014-02-07 04:30,7,18.4,18.45,18.37,18.4,28
20140701|2014-02-07 05:30,7,18.35,18.35,18.35,18.35,1
20140701|2014-02-07 06:30,7,18.4,18.4,18.37,18.37,38
20140701|2014-02-07 07:00,7,18.35,18.37,18.3,18.3,44
20140701|2014-02-07 07:30,7,18.2,18.82,18.05,18.07,906
20140701|2014-02-07 08:00,7,18.11,18.26,18.11,18.2,247
20140701|2014-02-07 08:30,7,18.2,18.25,17.98,18.04,674
20140701|2014-02-07 09:00,7,18,18.1,17.9,18.05,995
20140701|2014-02-07 09:30,7,18.05,18.1,17.97,17.99,231
20140701|2014-02-07 10:00,7,18,18.04,17.99,18,125
20140701|2014-02-07 10:30,7,18,18,17.9,17.9,389
20140701|2014-02-07 11:00,7,17.88,17.95,17.88,17.93,42
20140701|2014-02-07 11:30,7,17.91,17.95,17.9,17.92,319
20140701|2014-02-07 12:00,7,17.92,17.92,17.83,17.85,354
20140701|2014-02-07 12:30,7,17.85,17.9,17.75,17.84,343
20140701|2014-02-07 13:00,7,17.8,17.9,17.8,17.83,158
20140701|2014-02-07 13:30,7,17.83,17.95,17.83,17.9,388
20140701|2014-02-07 14:00,7,17.88,18,17.85,17.9,453
20140701|2014-02-07 14:30,7,17.9,18.02,17.88,17.95,1276
20140701|2014-02-07 15:00,7,17.95,18,17.85,17.85,1215
20140701|2014-02-10 02:00,10,17.8,17.87,17.8,17.87,48
20140701|2014-02-10 02:30,10,17.95,17.96,17.9,17.91,35
20140701|2014-02-10 03:30,10,17.9,17.9,17.88,17.88,2
20140701|2014-02-10 04:00,10,17.91,17.91,17.91,17.91,4
20140701|2014-02-10 05:30,10,17.95,17.95,17.93,17.95,18
20140701|2014-02-10 06:00,10,17.95,17.95,17.94,17.94,10
20140701|2014-02-10 07:00,10,17.85,17.93,17.84,17.88,48
20140701|2014-02-10 07:30,10,17.85,17.88,17.83,17.85,36
20140701|2014-02-10 08:00,10,17.85,17.85,17.78,17.82,45
20140701|2014-02-10 08:30,10,17.85,17.85,17.55,17.61,1044
20140701|2014-02-10 09:00,10,17.62,17.73,17.55,17.65,540
20140701|2014-02-10 09:30,10,17.65,17.85,17.63,17.79,742
20140701|2014-02-10 10:00,10,17.83,17.95,17.83,17.85,230
20140701|2014-02-10 10:30,10,17.85,17.85,17.8,17.82,148
20140701|2014-02-10 11:00,10,17.84,17.9,17.82,17.87,183
20140701|2014-02-10 11:30,10,17.85,17.95,17.85,17.9,89
20140701|2014-02-10 12:00,10,17.9,17.9,17.85,17.9,59
20140701|2014-02-10 12:30,10,17.9,17.9,17.88,17.9,60
20140701|2014-02-10 13:00,10,17.9,17.9,17.77,17.8,129
20140701|2014-02-10 13:30,10,17.79,17.79,17.69,17.73,202
20140701|2014-02-10 14:00,10,17.75,17.9,17.7,17.9,222
20140701|2014-02-10 14:30,10,17.9,17.9,17.79,17.83,523
20140701|2014-02-10 15:00,10,17.8,17.9,17.75,17.8,1681
20140701|2014-02-10 15:30,11,17.84,17.84,17.8,17.82,10
20140701|2014-02-10 16:00,11,17.82,17.82,17.81,17.81,7
20140701|2014-02-11 02:00,11,17.75,17.75,17.7,17.7,13
20140701|2014-02-11 02:30,11,17.72,17.72,17.55,17.61,47
20140701|2014-02-11 04:30,11,17.6,17.61,17.6,17.61,37
20140701|2014-02-11 06:30,11,17.67,17.7,17.67,17.7,2
20140701|2014-02-11 07:00,11,17.65,17.65,17.62,17.62,13
20140701|2014-02-11 07:30,11,17.65,17.67,17.63,17.67,73
20140701|2014-02-11 08:00,11,17.65,17.66,17.62,17.66,89
20140701|2014-02-11 08:30,11,17.65,17.7,17.59,17.65,453
20140701|2014-02-11 09:00,11,17.65,17.68,17.5,17.6,330
20140701|2014-02-11 09:30,11,17.6,17.63,17.55,17.55,61
20140701|2014-02-11 10:00,11,17.55,17.6,17.4,17.45,550
20140701|2014-02-11 10:30,11,17.48,17.5,17.4,17.4,201
20140701|2014-02-11 11:00,11,17.4,17.49,17.4,17.45,118
20140701|2014-02-11 11:30,11,17.45,17.49,17.4,17.45,273
20140701|2014-02-11 12:00,11,17.4,17.45,17.4,17.43,204
20140701|2014-02-11 12:30,11,17.43,17.48,17.35,17.48,511
20140701|2014-02-11 13:00,11,17.45,17.47,17.39,17.4,398
20140701|2014-02-11 13:30,11,17.4,17.45,17.35,17.45,221
20140701|2014-02-11 14:00,11,17.45,17.48,17.4,17.48,135
20140701|2014-02-11 14:30,11,17.48,17.55,17.45,17.5,293
20140701|2014-02-11 15:00,11,17.5,17.5,17.35,17.4,1217
20140701|2014-02-11 15:30,12,17.4,17.4,17.29,17.32,143
20140701|2014-02-12 02:00,12,17.3,17.3,17.3,17.3,2
20140701|2014-02-12 02:30,12,17.2,17.27,17.2,17.27,93
20140701|2014-02-12 03:00,12,17.2,17.2,17.18,17.2,37
20140701|2014-02-12 04:30,12,17.23,17.25,17.23,17.24,3
20140701|2014-02-12 05:00,12,17.28,17.3,17.28,17.3,18
20140701|2014-02-12 05:30,12,17.3,17.4,17.3,17.4,18
20140701|2014-02-12 06:00,12,17.42,17.44,17.42,17.42,16
20140701|2014-02-12 06:30,12,17.45,17.45,17.43,17.43,8
20140701|2014-02-12 07:30,12,17.45,17.46,17.44,17.45,51
20140701|2014-02-12 08:00,12,17.4,17.4,17.35,17.35,86
20140701|2014-02-12 08:30,12,17.35,17.36,17.25,17.35,369
20140701|2014-02-12 09:00,12,17.35,17.47,17.3,17.45,245
20140701|2014-02-12 09:30,12,17.45,17.53,17.4,17.5,383
20140701|2014-02-12 10:00,12,17.53,17.55,17.4,17.55,551
20140701|2014-02-12 10:30,12,17.5,17.64,17.5,17.6,466
20140701|2014-02-12 11:00,12,17.6,17.61,17.45,17.5,218
20140701|2014-02-12 11:30,12,17.5,17.53,17.45,17.47,146
20140701|2014-02-12 12:00,12,17.47,17.47,17.43,17.43,44
20140701|2014-02-12 12:30,12,17.43,17.45,17.41,17.43,23
20140701|2014-02-12 13:00,12,17.45,17.48,17.4,17.43,50
20140701|2014-02-12 13:30,12,17.45,17.55,17.45,17.55,255
20140701|2014-02-12 14:00,12,17.5,17.5,17.43,17.45,155
20140701|2014-02-12 14:30,12,17.47,17.5,17.4,17.42,430
20140701|2014-02-12 15:00,12,17.4,17.41,17.35,17.35,694
20140701|2014-02-12 15:30,13,17.37,17.37,17.34,17.34,21
20140701|2014-02-13 02:00,13,17.5,17.5,17.45,17.45,2
20140701|2014-02-13 03:00,13,17.46,17.5,17.46,17.49,16
20140701|2014-02-13 03:30,13,17.44,17.44,17.44,17.44,7
20140701|2014-02-13 04:00,13,17.5,17.5,17.49,17.5,6
20140701|2014-02-13 04:30,13,17.49,17.49,17.49,17.49,31
20140701|2014-02-13 05:00,13,17.48,17.5,17.45,17.48,123
20140701|2014-02-13 05:30,13,17.5,17.5,17.49,17.49,2
20140701|2014-02-13 06:00,13,17.5,17.5,17.5,17.5,9
20140701|2014-02-13 06:30,13,17.5,17.5,17.48,17.5,99
20140701|2014-02-13 07:00,13,17.5,17.53,17.45,17.53,144
20140701|2014-02-13 07:30,13,17.53,17.59,17.5,17.55,187
20140701|2014-02-13 08:00,13,17.55,17.6,17.53,17.6,96
20140701|2014-02-13 08:30,13,17.55,17.58,17.48,17.5,305
20140701|2014-02-13 09:00,13,17.5,17.55,17.37,17.39,272
20140701|2014-02-13 09:30,13,17.38,17.4,17.23,17.27,338
20140701|2014-02-13 10:00,13,17.25,17.32,17.12,17.17,1601
20140701|2014-02-13 10:30,13,17.17,17.28,17.15,17.28,503
20140701|2014-02-13 11:00,13,17.3,17.32,17.23,17.25,104
20140701|2014-02-13 11:30,13,17.25,17.27,17.24,17.26,137
20140701|2014-02-13 12:00,13,17.26,17.3,17.25,17.28,41
20140701|2014-02-13 12:30,13,17.3,17.31,17.28,17.28,122
20140701|2014-02-13 13:00,13,17.28,17.33,17.27,17.32,101
20140701|2014-02-13 13:30,13,17.33,17.35,17.25,17.25,322
20140701|2014-02-13 14:00,13,17.25,17.27,17.24,17.25,182
20140701|2014-02-13 14:30,13,17.3,17.3,17.2,17.25,643
20140701|2014-02-13 15:00,13,17.2,17.3,17.2,17.2,764
20140701|2014-02-13 15:30,14,17.23,17.25,17.18,17.2,64
20140701|2014-02-13 16:00,14,17.2,17.22,17.2,17.21,28
20140701|2014-02-14 06:30,14,17.22,17.22,17.22,17.22,50
20140701|2014-02-14 07:00,14,17.22,17.25,17.22,17.25,79
20140701|2014-02-14 07:30,14,17.23,17.23,17.23,17.23,7
20140701|2014-02-14 08:00,14,17.25,17.3,17.23,17.28,180
20140701|2014-02-14 08:30,14,17.3,17.3,17.2,17.21,666
20140701|2014-02-14 09:00,14,17.2,17.28,17.18,17.23,656
20140701|2014-02-14 09:30,14,17.21,17.22,17.15,17.18,528
20140701|2014-02-14 10:00,14,17.15,17.19,17.15,17.17,206
20140701|2014-02-14 10:30,14,17.18,17.23,17.18,17.23,297
20140701|2014-02-14 11:00,14,17.2,17.2,17.15,17.2,35
20140701|2014-02-14 11:30,14,17.15,17.2,17.15,17.19,68
20140701|2014-02-14 12:00,14,17.2,17.2,17.15,17.17,26
20140701|2014-02-14 12:30,14,17.15,17.18,17.15,17.17,196
20140701|2014-02-14 13:00,14,17.17,17.17,17.07,17.07,621
20140701|2014-02-14 13:30,14,17.09,17.09,17.05,17.05,102
20140701|2014-02-14 14:00,14,17.07,17.17,17.07,17.13,368
20140701|2014-02-14 14:30,14,17.14,17.25,17.1,17.15,1011
20140701|2014-02-14 15:00,14,17.15,17.2,17.1,17.15,479
20140701|2014-02-17 03:00,17,17.2,17.2,17.2,17.2,1
20140701|2014-02-17 08:30,17,17.1,17.1,17.1,17.1,3
20140701|2014-02-17 09:30,17,17.07,17.07,17.07,17.07,15
20140701|2014-02-17 10:00,17,17.06,17.06,17.06,17.06,15
20140701|2014-02-18 02:00,18,17.08,17.08,17.08,17.08,6
20140701|2014-02-18 02:30,18,17.1,17.1,17.1,17.1,10
20140701|2014-02-18 03:00,18,17.05,17.1,17,17.05,345
20140701|2014-02-18 03:30,18,17.1,17.1,17.08,17.08,10
20140701|2014-02-18 04:00,18,17.12,17.13,17.12,17.13,10
20140701|2014-02-18 06:00,18,17.1,17.11,17.07,17.08,32
20140701|2014-02-18 06:30,18,17.07,17.12,17.05,17.09,65
20140701|2014-02-18 07:00,18,17.09,17.12,17.09,17.1,54
20140701|2014-02-18 07:30,18,17.12,17.15,17.1,17.12,30
20140701|2014-02-18 08:00,18,17.1,17.1,17.09,17.09,15
20140701|2014-02-18 08:30,18,17.1,17.15,17.09,17.13,500
20140701|2014-02-18 09:00,18,17.15,17.25,17.1,17.1,268
20140701|2014-02-18 09:30,18,17.1,17.18,17.1,17.15,236
20140701|2014-02-18 10:00,18,17.13,17.15,17.1,17.1,375
20140701|2014-02-18 10:30,18,17.1,17.14,17.05,17.14,318
20140701|2014-02-18 11:00,18,17.1,17.15,17.1,17.1,52
20140701|2014-02-18 11:30,18,17.1,17.12,17.02,17.03,284
20140701|2014-02-18 12:00,18,17,17.05,17,17,133
20140701|2014-02-18 12:30,18,17.02,17.07,17,17,365
20140701|2014-02-18 13:00,18,17,17.05,17,17,76
20140701|2014-02-18 13:30,18,17,17.02,17,17,68
20140701|2014-02-18 14:00,18,17,17.04,17,17,198
20140701|2014-02-18 14:30,18,17,17.05,16.85,16.88,1615
20140701|2014-02-18 15:00,18,16.9,16.95,16.85,16.9,2205
20140701|2014-02-18 15:30,19,16.86,16.9,16.8,16.9,162
20140701|2014-02-18 16:00,19,16.9,16.9,16.9,16.9,4
20140701|2014-02-19 03:00,19,16.95,17.01,16.95,17.01,36
20140701|2014-02-19 04:00,19,17,17,17,17,2
20140701|2014-02-19 04:30,19,16.95,17.01,16.95,17.01,5
20140701|2014-02-19 05:00,19,17.05,17.05,17.05,17.05,50
20140701|2014-02-19 05:30,19,17.05,17.12,17.05,17.06,53
20140701|2014-02-19 06:00,19,17.1,17.1,17.08,17.09,44
20140701|2014-02-19 06:30,19,17.1,17.1,17.05,17.1,39
20140701|2014-02-19 07:00,19,17.09,17.1,17.02,17.05,160
20140701|2014-02-19 07:30,19,17.05,17.05,17,17.02,117
20140701|2014-02-19 08:00,19,17.04,17.1,17.01,17.06,509
20140701|2014-02-19 08:30,19,17.08,17.08,16.93,16.96,625
20140701|2014-02-19 09:00,19,16.95,17.03,16.95,17.02,1259
20140701|2014-02-19 09:30,19,17.02,17.09,17,17.09,289
20140701|2014-02-19 10:00,19,17.09,17.1,17.05,17.1,190
20140701|2014-02-19 10:30,19,17.05,17.16,17.03,17.16,409
20140701|2014-02-19 11:00,19,17.19,17.3,17.1,17.22,612
20140701|2014-02-19 11:30,19,17.2,17.22,17.1,17.15,449
20140701|2014-02-19 12:00,19,17.15,17.15,17.05,17.05,196
20140701|2014-02-19 12:30,19,17.07,17.12,17.05,17.12,206
20140701|2014-02-19 13:00,19,17.12,17.15,17.03,17.05,638
20140701|2014-02-19 13:30,19,17.05,17.15,17.05,17.14,225
20140701|2014-02-19 14:00,19,17.12,17.25,17.1,17.25,476
20140701|2014-02-19 14:30,19,17.28,17.5,17.25,17.4,1771
20140701|2014-02-19 15:00,19,17.4,17.41,17.25,17.25,1809
20140701|2014-02-19 15:30,20,17.3,17.32,17.25,17.32,91
20140701|2014-02-20 02:00,20,17.5,17.52,17.43,17.45,66
20140701|2014-02-20 02:30,20,17.43,17.45,17.4,17.4,121
20140701|2014-02-20 03:00,20,17.42,17.42,17.41,17.41,2
20140701|2014-02-20 03:30,20,17.4,17.4,17.4,17.4,25
20140701|2014-02-20 04:00,20,17.41,17.41,17.38,17.38,10
20140701|2014-02-20 04:30,20,17.35,17.35,17.32,17.32,33
20140701|2014-02-20 06:00,20,17.34,17.43,17.33,17.43,60
20140701|2014-02-20 06:30,20,17.43,17.44,17.43,17.44,28
20140701|2014-02-20 07:00,20,17.4,17.42,17.38,17.4,81
20140701|2014-02-20 07:30,20,17.41,17.44,17.34,17.34,625
20140701|2014-02-20 08:00,20,17.35,17.35,17.29,17.29,195
20140701|2014-02-20 08:30,20,17.3,17.39,17.2,17.36,594
20140701|2014-02-20 09:00,20,17.37,17.45,17.24,17.26,502
20140701|2014-02-20 09:30,20,17.26,17.35,17.2,17.28,509
20140701|2014-02-20 10:00,20,17.28,17.29,17.2,17.25,218
20140701|2014-02-20 10:30,20,17.26,17.3,17.23,17.26,248
20140701|2014-02-20 11:00,20,17.26,17.28,17.16,17.17,311
20140701|2014-02-20 11:30,20,17.17,17.19,17.1,17.1,85
20140701|2014-02-20 12:00,20,17.12,17.14,17.07,17.13,200
20140701|2014-02-20 12:30,20,17.13,17.18,17.1,17.12,372
20140701|2014-02-20 13:00,20,17.12,17.2,17.12,17.12,233
20140701|2014-02-20 13:30,20,17.12,17.17,17.07,17.07,132
20140701|2014-02-20 14:00,20,17.08,17.09,17.04,17.07,210
20140701|2014-02-20 14:30,20,17.05,17.1,17,17.07,780
20140701|2014-02-20 15:00,20,17.1,17.1,17.05,17.1,1007
20140701|2014-02-20 15:30,21,17,17.02,16.95,17,290
20140701|2014-02-20 16:00,21,17.01,17.01,17.01,17.01,10
20140701|2014-02-21 02:00,21,16.94,16.94,16.94,16.94,6
20140701|2014-02-21 04:00,21,17,17,17,17,15
20140701|2014-02-21 05:00,21,17.02,17.02,17,17,3
20140701|2014-02-21 05:30,21,17,17.01,17,17,19
20140701|2014-02-21 06:00,21,16.98,17,16.95,16.95,10
20140701|2014-02-21 06:30,21,16.95,16.97,16.89,16.91,41
20140701|2014-02-21 07:00,21,16.9,16.91,16.86,16.87,76
20140701|2014-02-21 07:30,21,16.9,16.93,16.9,16.92,85
20140701|2014-02-21 08:00,21,16.92,16.92,16.9,16.91,10
20140701|2014-02-21 08:30,21,16.95,17,16.91,16.92,492
20140701|2014-02-21 09:00,21,16.95,17.2,16.9,17.1,1858
20140701|2014-02-21 09:30,21,17.15,17.15,17.02,17.02,447
20140701|2014-02-21 10:00,21,17.05,17.05,16.97,17.02,458
20140701|2014-02-21 10:30,21,17.05,17.05,16.97,16.97,149
20140701|2014-02-21 11:00,21,16.97,17,16.95,16.96,84
20140701|2014-02-21 11:30,21,16.96,17.1,16.96,17.06,533
20140701|2014-02-21 12:00,21,17.06,17.1,17,17.02,330
20140701|2014-02-21 12:30,21,17.02,17.1,17.02,17.07,298
20140701|2014-02-21 13:00,21,17.07,17.15,17.06,17.07,280
20140701|2014-02-21 13:30,21,17.1,17.15,17.1,17.12,161
20140701|2014-02-21 14:00,21,17.14,17.15,17.07,17.07,114
20140701|2014-02-21 14:30,21,17.05,17.15,17.05,17.15,227
20140701|2014-02-21 15:00,21,17.13,17.15,17.07,17.1,582
20140701|2014-02-24 02:30,24,17.1,17.11,17.05,17.05,27
20140701|2014-02-24 03:00,24,17.05,17.1,17.05,17.05,127
20140701|2014-02-24 03:30,24,17,17,17,17,4
20140701|2014-02-24 04:00,24,17,17.07,17,17.04,11
20140701|2014-02-24 04:30,24,17.05,17.1,17.05,17.05,18
20140701|2014-02-24 05:00,24,17.05,17.05,17,17,23
20140701|2014-02-24 05:30,24,17,17,17,17,3
20140701|2014-02-24 06:00,24,17,17.05,16.95,16.95,9
20140701|2014-02-24 06:30,24,16.95,17,16.95,17,4
20140701|2014-02-24 07:00,24,16.95,17.02,16.95,16.97,115
20140701|2014-02-24 07:30,24,17,17.05,16.97,17.02,141
20140701|2014-02-24 08:00,24,17.03,17.07,17,17.05,125
20140701|2014-02-24 08:30,24,17.05,17.09,16.9,16.9,331
20140701|2014-02-24 09:00,24,16.9,16.98,16.9,16.96,324
20140701|2014-02-24 09:30,24,16.98,17,16.95,17,164
20140701|2014-02-24 10:00,24,17.04,17.08,16.95,16.95,236
20140701|2014-02-24 10:30,24,16.95,16.99,16.9,16.96,226
20140701|2014-02-24 11:00,24,16.96,16.98,16.95,16.96,21
20140701|2014-02-24 11:30,24,16.95,17,16.9,16.94,101
20140701|2014-02-24 12:00,24,16.94,16.98,16.93,16.95,68
20140701|2014-02-24 12:30,24,16.96,16.99,16.95,16.97,181
20140701|2014-02-24 13:00,24,16.95,16.98,16.9,16.98,92
20140701|2014-02-24 13:30,24,16.98,16.98,16.9,16.95,93
20140701|2014-02-24 14:00,24,16.95,17,16.9,16.95,382
20140701|2014-02-24 14:30,24,17,17.05,16.9,17.03,745
20140701|2014-02-24 15:00,24,17.05,17.15,17,17.1,1037
20140701|2014-02-24 15:30,25,17.05,17.05,17.04,17.05,14
20140701|2014-02-25 02:00,25,17.15,17.15,17.15,17.15,3
20140701|2014-02-25 03:00,25,17.1,17.12,17.1,17.12,20
20140701|2014-02-25 04:00,25,17.13,17.13,17.12,17.12,9
20140701|2014-02-25 04:30,25,17.14,17.15,17.1,17.12,22
20140701|2014-02-25 05:00,25,17.15,17.18,17.13,17.13,54
20140701|2014-02-25 05:30,25,17.15,17.15,17.15,17.15,8
20140701|2014-02-25 06:00,25,17.15,17.15,17.15,17.15,2
20140701|2014-02-25 07:00,25,17.1,17.12,17.1,17.12,82
20140701|2014-02-25 07:30,25,17.1,17.1,17.05,17.05,31
20140701|2014-02-25 08:00,25,17.07,17.09,17.05,17.09,17
20140701|2014-02-25 08:30,25,17.09,17.26,17.05,17.23,786
20140701|2014-02-25 09:00,25,17.2,17.26,17.1,17.15,457
20140701|2014-02-25 09:30,25,17.17,17.17,17.07,17.09,270
20140701|2014-02-25 10:00,25,17.1,17.15,17,17,404
20140701|2014-02-25 10:30,25,17.03,17.15,17.02,17.15,380
20140701|2014-02-25 11:00,25,17.14,17.14,17.08,17.12,426
20140701|2014-02-25 11:30,25,17.1,17.15,17.06,17.08,289
20140701|2014-02-25 12:00,25,17.1,17.13,17.08,17.1,91
20140701|2014-02-25 12:30,25,17.1,17.13,17.1,17.13,37
20140701|2014-02-25 13:00,25,17.13,17.19,17.1,17.15,212
20140701|2014-02-25 13:30,25,17.17,17.18,17.15,17.18,44
20140701|2014-02-25 14:00,25,17.17,17.25,17.15,17.2,252
20140701|2014-02-25 14:30,25,17.2,17.2,17.1,17.1,273
20140701|2014-02-25 15:00,25,17.1,17.11,17.05,17.05,541
20140701|2014-02-25 15:30,26,17.05,17.1,17.01,17.05,136
20140701|2014-02-25 16:00,26,17.1,17.1,17.05,17.05,47
20140701|2014-02-26 02:00,26,17,17,17,17,22
20140701|2014-02-26 03:00,26,16.95,16.95,16.95,16.95,10
20140701|2014-02-26 03:30,26,16.97,17,16.97,17,19
20140701|2014-02-26 04:00,26,17,17.05,16.98,17.05,52
20140701|2014-02-26 04:30,26,17,17,17,17,1
20140701|2014-02-26 05:00,26,17,17,17,17,16
20140701|2014-02-26 05:30,26,17.03,17.03,17.03,17.03,15
20140701|2014-02-26 06:00,26,17.05,17.05,17,17.03,17
20140701|2014-02-26 06:30,26,17.05,17.05,17.05,17.05,6
20140701|2014-02-26 07:00,26,17.05,17.1,17.05,17.1,54
20140701|2014-02-26 07:30,26,17.05,17.07,17.03,17.03,71
20140701|2014-02-26 08:00,26,17.05,17.09,17.03,17.08,180
20140701|2014-02-26 08:30,26,17.06,17.25,17.03,17.21,666
20140701|2014-02-26 09:00,26,17.2,17.2,17.05,17.1,495
20140701|2014-02-26 09:30,26,17.1,17.15,17.05,17.15,534
20140701|2014-02-26 10:00,26,17.15,17.2,17.1,17.15,566
20140701|2014-02-26 10:30,26,17.12,17.2,17.11,17.2,519
20140701|2014-02-26 11:00,26,17.15,17.2,17.15,17.2,335
20140701|2014-02-26 11:30,26,17.15,17.2,17.1,17.2,309
20140701|2014-02-26 12:00,26,17.2,17.2,17.15,17.2,353
20140701|2014-02-26 12:30,26,17.18,17.4,17.18,17.37,2255
20140701|2014-02-26 13:00,26,17.37,17.43,17.3,17.38,1019
20140701|2014-02-26 13:30,26,17.4,17.46,17.35,17.45,1117
20140701|2014-02-26 14:00,26,17.43,17.49,17.35,17.4,790
20140701|2014-02-26 14:30,26,17.4,17.4,17.25,17.25,332
20140701|2014-02-26 15:00,26,17.25,17.35,17.25,17.35,1552
20140701|2014-02-26 15:30,27,17.4,17.4,17.32,17.35,133
20140701|2014-02-26 16:00,27,17.35,17.37,17.32,17.37,202
20140701|2014-02-27 02:00,27,17.35,17.35,17.35,17.35,2
20140701|2014-02-27 02:30,27,17.3,17.3,17.3,17.3,3
20140701|2014-02-27 03:00,27,17.3,17.35,17.3,17.34,18
20140701|2014-02-27 03:30,27,17.4,17.44,17.39,17.44,47
20140701|2014-02-27 04:00,27,17.47,17.5,17.47,17.49,94
20140701|2014-02-27 04:30,27,17.5,17.53,17.48,17.53,38
20140701|2014-02-27 05:00,27,17.53,17.54,17.5,17.53,31
20140701|2014-02-27 06:00,27,17.5,17.52,17.48,17.48,25
20140701|2014-02-27 06:30,27,17.48,17.5,17.48,17.5,17
20140701|2014-02-27 07:30,27,17.45,17.45,17.35,17.35,21
20140701|2014-02-27 08:00,27,17.35,17.45,17.35,17.45,46
20140701|2014-02-27 08:30,27,17.4,17.5,17.35,17.43,379
20140701|2014-02-27 09:00,27,17.43,17.46,17.34,17.38,463
20140701|2014-02-27 09:30,27,17.4,17.4,17.3,17.33,361
20140701|2014-02-27 10:00,27,17.35,17.4,17.28,17.37,656
20140701|2014-02-27 10:30,27,17.35,17.5,17.35,17.45,798
20140701|2014-02-27 11:00,27,17.45,17.45,17.4,17.45,324
20140701|2014-02-27 11:30,27,17.43,17.45,17.4,17.44,296
20140701|2014-02-27 12:00,27,17.44,17.45,17.35,17.35,392
20140701|2014-02-27 12:30,27,17.35,17.35,17.33,17.35,22
20140701|2014-02-27 13:00,27,17.35,17.4,17.33,17.39,337
20140701|2014-02-27 13:30,27,17.4,17.45,17.39,17.45,174
20140701|2014-02-27 14:00,27,17.45,17.45,17.4,17.4,170
20140701|2014-02-27 14:30,27,17.45,17.45,17.35,17.4,693
20140701|2014-02-27 15:00,27,17.35,17.45,17.35,17.4,597
20140701|2014-02-27 15:30,28,17.37,17.39,17.35,17.35,99
20140701|2014-02-27 16:00,28,17.4,17.4,17.4,17.4,4
20140701|2014-02-28 02:00,28,17.43,17.45,17.4,17.4,11
20140701|2014-02-28 03:00,28,17.45,17.5,17.45,17.49,7
20140701|2014-02-28 03:30,28,17.5,17.54,17.5,17.5,5
20140701|2014-02-28 04:00,28,17.5,17.5,17.5,17.5,2
20140701|2014-02-28 04:30,28,17.5,17.5,17.5,17.5,1
20140701|2014-02-28 05:00,28,17.49,17.49,17.49,17.49,5
20140701|2014-02-28 06:00,28,17.45,17.45,17.41,17.43,26
20140701|2014-02-28 07:00,28,17.45,17.45,17.43,17.45,73
20140701|2014-02-28 07:30,28,17.5,17.5,17.4,17.4,59
20140701|2014-02-28 08:00,28,17.4,17.45,17.38,17.38,69
20140701|2014-02-28 08:30,28,17.4,17.45,17.3,17.35,163
20140701|2014-02-28 09:00,28,17.31,17.37,17.27,17.3,1569
20140701|2014-02-28 09:30,28,17.35,17.36,17.28,17.35,1021
20140701|2014-02-28 10:00,28,17.35,17.35,17.3,17.33,299
20140701|2014-02-28 10:30,28,17.3,17.35,17.3,17.3,81
20140701|2014-02-28 11:00,28,17.33,17.33,17.3,17.32,67
20140701|2014-02-28 11:30,28,17.3,17.35,17.3,17.35,82
20140701|2014-02-28 12:00,28,17.3,17.35,17.3,17.35,155
20140701|2014-02-28 12:30,28,17.35,17.35,17.28,17.32,780
20140701|2014-02-28 13:00,28,17.33,17.35,17.3,17.33,297
20140701|2014-02-28 13:30,28,17.35,17.52,17.33,17.51,933
20140701|2014-02-28 14:00,28,17.51,17.73,17.51,17.68,3132
20140701|2014-02-28 14:30,28,17.68,17.69,17.55,17.69,987
20140701|2014-02-28 15:00,28,17.65,17.65,17.45,17.45,1387
20140701|2014-03-03 02:00,3,17.75,17.95,17.75,17.87,55
20140701|2014-03-03 02:30,3,17.88,17.9,17.85,17.85,53
20140701|2014-03-03 03:00,3,17.84,17.89,17.84,17.85,18
20140701|2014-03-03 03:30,3,17.85,17.85,17.85,17.85,1
20140701|2014-03-03 04:00,3,17.92,17.94,17.9,17.9,18
20140701|2014-03-03 04:30,3,17.9,17.95,17.9,17.92,104
20140701|2014-03-03 05:00,3,17.92,18.05,17.91,18,63
20140701|2014-03-03 05:30,3,17.99,18.12,17.99,18.11,246
20140701|2014-03-03 06:00,3,18.11,18.16,18.03,18.11,257
20140701|2014-03-03 06:30,3,18.1,18.1,17.86,17.9,201
20140701|2014-03-03 07:00,3,17.9,17.97,17.88,17.9,242
20140701|2014-03-03 07:30,3,17.9,17.98,17.9,17.95,188
20140701|2014-03-03 08:00,3,17.95,18,17.93,17.95,258
20140701|2014-03-03 08:30,3,17.95,18.05,17.77,17.81,1247
20140701|2014-03-03 09:00,3,17.8,17.99,17.77,17.85,1589
20140701|2014-03-03 09:30,3,17.85,17.91,17.81,17.85,588
20140701|2014-03-03 10:00,3,17.82,18,17.82,17.9,1526
20140701|2014-03-03 10:30,3,17.9,18.05,17.87,18.04,992
20140701|2014-03-03 11:00,3,18.04,18.08,17.85,18,909
20140701|2014-03-03 11:30,3,17.97,18.02,17.9,17.95,391
20140701|2014-03-03 12:00,3,17.95,17.95,17.85,17.9,353
20140701|2014-03-03 12:30,3,17.94,18,17.86,17.9,760
20140701|2014-03-03 13:00,3,17.9,17.96,17.85,17.9,556
20140701|2014-03-03 13:30,3,17.95,18,17.85,17.93,448
20140701|2014-03-03 14:00,3,17.95,18.05,17.93,17.98,593
20140701|2014-03-03 14:30,3,18,18.05,17.9,17.91,1221
20140701|2014-03-03 15:00,3,17.9,18,17.85,17.95,1234
20140701|2014-03-03 15:30,4,17.95,17.95,17.87,17.88,284
20140701|2014-03-04 02:00,4,17.61,17.61,17.33,17.43,464
20140701|2014-03-04 02:30,4,17.43,17.5,17.43,17.5,19
20140701|2014-03-04 03:00,4,17.45,17.47,17.43,17.47,40
20140701|2014-03-04 03:30,4,17.47,17.47,17.47,17.47,1
20140701|2014-03-04 04:30,4,17.46,17.46,17.3,17.33,92
20140701|2014-03-04 05:00,4,17.33,17.38,17.33,17.38,98
20140701|2014-03-04 05:30,4,17.35,17.4,17.35,17.39,102
20140701|2014-03-04 06:00,4,17.38,17.4,17.37,17.4,60
20140701|2014-03-04 06:30,4,17.4,17.45,17.4,17.45,102
20140701|2014-03-04 07:00,4,17.5,17.54,17.48,17.53,46
20140701|2014-03-04 07:30,4,17.5,17.52,17.38,17.38,123
20140701|2014-03-04 08:00,4,17.38,17.41,17.35,17.37,141
20140701|2014-03-04 08:30,4,17.35,17.5,17.35,17.47,2144
20140701|2014-03-04 09:00,4,17.47,17.57,17.45,17.5,1167
20140701|2014-03-04 09:30,4,17.47,17.5,17.4,17.45,477
20140701|2014-03-04 10:00,4,17.4,17.45,17.35,17.35,116
20140701|2014-03-04 10:30,4,17.4,17.45,17.39,17.43,232
20140701|2014-03-04 11:00,4,17.45,17.46,17.34,17.37,667
20140701|2014-03-04 11:30,4,17.4,17.45,17.37,17.45,324
20140701|2014-03-04 12:00,4,17.45,17.5,17.4,17.44,531
20140701|2014-03-04 12:30,4,17.45,17.55,17.44,17.51,690
20140701|2014-03-04 13:00,4,17.51,17.63,17.51,17.6,432
20140701|2014-03-04 13:30,4,17.55,17.6,17.5,17.5,234
20140701|2014-03-04 14:00,4,17.5,17.5,17.44,17.45,235
20140701|2014-03-04 14:30,4,17.43,17.5,17.43,17.47,462
20140701|2014-03-04 15:00,4,17.5,17.5,17.4,17.45,1391
20140701|2014-03-04 15:30,5,17.52,17.52,17.4,17.44,425
20140701|2014-03-04 16:00,5,17.45,17.47,17.43,17.47,49
20140701|2014-03-05 02:30,5,17.4,17.4,17.4,17.4,4
20140701|2014-03-05 04:00,5,17.4,17.4,17.4,17.4,3
20140701|2014-03-05 05:00,5,17.42,17.42,17.42,17.42,5
20140701|2014-03-05 05:30,5,17.44,17.44,17.42,17.43,9
20140701|2014-03-05 06:00,5,17.42,17.43,17.42,17.43,2
20140701|2014-03-05 06:30,5,17.43,17.45,17.43,17.45,3
20140701|2014-03-05 07:00,5,17.43,17.43,17.43,17.43,9
20140701|2014-03-05 07:30,5,17.4,17.45,17.4,17.45,18
20140701|2014-03-05 08:00,5,17.42,17.5,17.42,17.45,74
20140701|2014-03-05 08:30,5,17.5,17.5,17.39,17.43,485
20140701|2014-03-05 09:00,5,17.42,17.45,17.35,17.4,498
20140701|2014-03-05 09:30,5,17.4,17.55,17.37,17.45,608
20140701|2014-03-05 10:00,5,17.45,17.55,17.4,17.53,401
20140701|2014-03-05 10:30,5,17.5,17.53,17.4,17.48,792
20140701|2014-03-05 11:00,5,17.5,17.6,17.48,17.53,374
20140701|2014-03-05 11:30,5,17.55,17.6,17.5,17.55,185
20140701|2014-03-05 12:00,5,17.55,17.55,17.5,17.54,192
20140701|2014-03-05 12:30,5,17.55,17.6,17.5,17.5,199
20140701|2014-03-05 13:00,5,17.5,17.55,17.48,17.53,172
20140701|2014-03-05 13:30,5,17.54,17.58,17.5,17.54,202
20140701|2014-03-05 14:00,5,17.55,17.6,17.45,17.5,244
20140701|2014-03-05 14:30,5,17.45,17.6,17.4,17.4,1151
20140701|2014-03-05 15:00,5,17.4,17.55,17.4,17.5,1766
20140701|2014-03-05 15:30,6,17.45,17.48,17.45,17.47,241
20140701|2014-03-05 16:00,6,17.48,17.48,17.45,17.45,30
20140701|2014-03-06 02:00,6,17.45,17.45,17.3,17.34,28
20140701|2014-03-06 02:30,6,17.34,17.34,17.34,17.34,1
20140701|2014-03-06 03:00,6,17.35,17.4,17.35,17.4,10
20140701|2014-03-06 04:30,6,17.4,17.4,17.4,17.4,4
20140701|2014-03-06 05:00,6,17.35,17.35,17.35,17.35,1
20140701|2014-03-06 05:30,6,17.41,17.47,17.41,17.47,27
20140701|2014-03-06 06:00,6,17.45,17.45,17.45,17.45,19
20140701|2014-03-06 06:30,6,17.42,17.44,17.42,17.44,2
20140701|2014-03-06 07:00,6,17.45,17.45,17.42,17.42,4
20140701|2014-03-06 07:30,6,17.42,17.45,17.42,17.43,36
20140701|2014-03-06 08:00,6,17.42,17.42,17.4,17.41,21
20140701|2014-03-06 08:30,6,17.4,17.45,17.38,17.4,302
20140701|2014-03-06 09:00,6,17.4,17.55,17.4,17.45,901
20140701|2014-03-06 09:30,6,17.45,17.5,17.4,17.45,278
20140701|2014-03-06 10:00,6,17.4,17.5,17.4,17.45,370
20140701|2014-03-06 10:30,6,17.45,17.5,17.45,17.45,141
20140701|2014-03-06 11:00,6,17.5,17.5,17.4,17.44,270
20140701|2014-03-06 11:30,6,17.45,17.45,17.4,17.43,176
20140701|2014-03-06 12:00,6,17.44,17.5,17.4,17.48,422
20140701|2014-03-06 12:30,6,17.49,17.55,17.45,17.52,270
20140701|2014-03-06 13:00,6,17.54,17.55,17.45,17.49,468
20140701|2014-03-06 13:30,6,17.5,17.55,17.39,17.41,1078
20140701|2014-03-06 14:00,6,17.4,17.45,17.35,17.39,257
20140701|2014-03-06 14:30,6,17.4,17.45,17.35,17.4,526
20140701|2014-03-06 15:00,6,17.4,17.4,17.35,17.35,1026
20140701|2014-03-06 15:30,7,17.4,17.4,17.32,17.32,402
20140701|2014-03-06 16:00,7,17.32,17.32,17.3,17.3,20
20140701|2014-03-07 02:00,7,17.3,17.3,17.3,17.3,4
20140701|2014-03-07 03:00,7,17.35,17.35,17.35,17.35,15
20140701|2014-03-07 04:00,7,17.39,17.39,17.39,17.39,1
20140701|2014-03-07 05:00,7,17.35,17.35,17.35,17.35,8
20140701|2014-03-07 05:30,7,17.34,17.35,17.34,17.35,4
20140701|2014-03-07 06:00,7,17.35,17.35,17.35,17.35,9
20140701|2014-03-07 06:30,7,17.35,17.35,17.32,17.32,21
20140701|2014-03-07 07:00,7,17.33,17.33,17.32,17.33,11
20140701|2014-03-07 07:30,7,17.31,17.31,17.18,17.24,269
20140701|2014-03-07 08:00,7,17.25,17.3,17.25,17.3,30
20140701|2014-03-07 08:30,7,17.3,17.45,17.29,17.4,800
20140701|2014-03-07 09:00,7,17.42,17.45,17.31,17.4,750
20140701|2014-03-07 09:30,7,17.4,17.5,17.35,17.5,547
20140701|2014-03-07 10:00,7,17.45,17.55,17.45,17.5,1070
20140701|2014-03-07 10:30,7,17.5,17.55,17.43,17.45,527
20140701|2014-03-07 11:00,7,17.45,17.5,17.4,17.45,120
20140701|2014-03-07 11:30,7,17.45,17.5,17.4,17.45,109
20140701|2014-03-07 12:00,7,17.5,17.55,17.5,17.5,106
20140701|2014-03-07 12:30,7,17.55,17.55,17.5,17.5,190
20140701|2014-03-07 13:00,7,17.5,17.6,17.5,17.53,402
20140701|2014-03-07 13:30,7,17.55,17.65,17.45,17.48,849
20140701|2014-03-07 14:00,7,17.5,17.55,17.47,17.53,296
20140701|2014-03-07 14:30,7,17.53,17.65,17.48,17.48,796
20140701|2014-03-07 15:00,7,17.48,17.6,17.48,17.5,1676
20140701|2014-03-10 02:00,10,17.6,17.6,17.6,17.6,2
20140701|2014-03-10 02:30,10,17.55,17.55,17.5,17.5,16
20140701|2014-03-10 03:00,10,17.5,17.5,17.5,17.5,9
20140701|2014-03-10 03:30,10,17.48,17.48,17.48,17.48,3
20140701|2014-03-10 04:00,10,17.45,17.49,17.44,17.48,44
20140701|2014-03-10 05:00,10,17.45,17.45,17.45,17.45,11
20140701|2014-03-10 05:30,10,17.45,17.45,17.45,17.45,4
20140701|2014-03-10 06:30,10,17.48,17.5,17.48,17.49,49
20140701|2014-03-10 07:00,10,17.5,17.55,17.5,17.55,103
20140701|2014-03-10 07:30,10,17.53,17.55,17.53,17.55,43
20140701|2014-03-10 08:00,10,17.55,17.6,17.55,17.6,12
20140701|2014-03-10 08:30,10,17.6,17.65,17.47,17.55,592
20140701|2014-03-10 09:00,10,17.55,17.72,17.55,17.7,1134
20140701|2014-03-10 09:30,10,17.7,17.75,17.61,17.61,358
20140701|2014-03-10 10:00,10,17.6,17.7,17.58,17.58,1184
20140701|2014-03-10 10:30,10,17.6,17.7,17.58,17.7,491
20140701|2014-03-10 11:00,10,17.7,17.75,17.62,17.66,429
20140701|2014-03-10 11:30,10,17.65,17.68,17.55,17.55,547
20140701|2014-03-10 12:00,10,17.58,17.6,17.55,17.6,60
20140701|2014-03-10 12:30,10,17.59,17.7,17.59,17.65,469
20140701|2014-03-10 13:00,10,17.65,17.7,17.53,17.54,489
20140701|2014-03-10 13:30,10,17.55,17.55,17.5,17.55,86
20140701|2014-03-10 14:00,10,17.55,17.66,17.53,17.6,749
20140701|2014-03-10 14:30,10,17.6,17.64,17.44,17.44,747
20140701|2014-03-10 15:00,10,17.45,17.55,17.4,17.55,1352
20140701|2014-03-10 15:30,11,17.5,17.63,17.5,17.55,377
20140701|2014-03-10 16:00,11,17.56,17.56,17.56,17.56,1
20140701|2014-03-11 02:00,11,17.65,17.65,17.65,17.65,7
20140701|2014-03-11 03:00,11,17.55,17.55,17.55,17.55,15
20140701|2014-03-11 04:30,11,17.6,17.6,17.6,17.6,2
20140701|2014-03-11 05:00,11,17.6,17.6,17.5,17.5,2
20140701|2014-03-11 05:30,11,17.58,17.58,17.58,17.58,1
20140701|2014-03-11 06:00,11,17.55,17.58,17.55,17.55,12
20140701|2014-03-11 06:30,11,17.53,17.53,17.53,17.53,5
20140701|2014-03-11 07:30,11,17.52,17.53,17.5,17.52,127
20140701|2014-03-11 08:00,11,17.53,17.54,17.5,17.52,37
20140701|2014-03-11 08:30,11,17.55,17.65,17.52,17.6,572
20140701|2014-03-11 09:00,11,17.58,17.6,17.5,17.5,928
20140701|2014-03-11 09:30,11,17.5,17.6,17.48,17.52,1097
20140701|2014-03-11 10:00,11,17.5,17.55,17.48,17.5,840
20140701|2014-03-11 10:30,11,17.52,17.6,17.5,17.59,255
20140701|2014-03-11 11:00,11,17.6,17.65,17.58,17.58,198
20140701|2014-03-11 11:30,11,17.55,17.6,17.51,17.55,513
20140701|2014-03-11 12:00,11,17.6,17.65,17.53,17.6,242
20140701|2014-03-11 12:30,11,17.62,17.62,17.53,17.55,212
20140701|2014-03-11 13:00,11,17.6,17.65,17.58,17.65,417
20140701|2014-03-11 13:30,11,17.65,17.73,17.62,17.73,428
20140701|2014-03-11 14:00,11,17.73,17.8,17.63,17.65,905
20140701|2014-03-11 14:30,11,17.64,17.7,17.55,17.6,1102
20140701|2014-03-11 15:00,11,17.55,17.67,17.55,17.65,634
20140701|2014-03-11 15:30,12,17.7,17.73,17.68,17.72,154
20140701|2014-03-11 16:00,12,17.71,17.71,17.7,17.71,20
20140701|2014-03-12 02:00,12,17.7,17.75,17.65,17.75,45
20140701|2014-03-12 02:30,12,17.7,17.75,17.7,17.72,53
20140701|2014-03-12 03:00,12,17.7,17.8,17.7,17.8,270
20140701|2014-03-12 04:00,12,17.76,17.85,17.76,17.83,66
20140701|2014-03-12 04:30,12,17.8,17.85,17.8,17.85,21
20140701|2014-03-12 05:00,12,17.83,17.86,17.83,17.85,29
20140701|2014-03-12 05:30,12,17.86,17.9,17.85,17.85,15
20140701|2014-03-12 06:00,12,17.9,17.9,17.8,17.8,42
20140701|2014-03-12 06:30,12,17.77,17.78,17.77,17.78,4
20140701|2014-03-12 07:00,12,17.77,17.8,17.77,17.79,5
20140701|2014-03-12 07:30,12,17.8,17.85,17.8,17.82,36
20140701|2014-03-12 08:00,12,17.8,17.86,17.8,17.86,65
20140701|2014-03-12 08:30,12,17.85,17.93,17.77,17.85,511
20140701|2014-03-12 09:00,12,17.82,17.82,17.68,17.7,2042
20140701|2014-03-12 09:30,12,17.7,17.8,17.67,17.68,478
20140701|2014-03-12 10:00,12,17.7,17.75,17.6,17.65,1126
20140701|2014-03-12 10:30,12,17.63,17.77,17.6,17.77,1597
20140701|2014-03-12 11:00,12,17.75,17.8,17.65,17.75,388
20140701|2014-03-12 11:30,12,17.7,17.8,17.7,17.75,280
20140701|2014-03-12 12:00,12,17.7,17.75,17.68,17.75,187
20140701|2014-03-12 12:30,12,17.75,17.75,17.67,17.67,217
20140701|2014-03-12 13:00,12,17.7,17.72,17.65,17.65,391
20140701|2014-03-12 13:30,12,17.65,17.75,17.65,17.75,142
20140701|2014-03-12 14:00,12,17.75,17.75,17.71,17.75,55
20140701|2014-03-12 14:30,12,17.74,17.75,17.6,17.68,866
20140701|2014-03-12 15:00,12,17.68,17.73,17.65,17.7,2041
20140701|2014-03-12 15:30,13,17.67,17.68,17.64,17.65,147
20140701|2014-03-12 16:00,13,17.65,17.65,17.63,17.65,63
20140701|2014-03-13 02:30,13,17.59,17.59,17.58,17.58,20
20140701|2014-03-13 03:00,13,17.57,17.6,17.55,17.59,14
20140701|2014-03-13 04:00,13,17.58,17.58,17.58,17.58,1
20140701|2014-03-13 04:30,13,17.58,17.58,17.58,17.58,1
20140701|2014-03-13 05:30,13,17.58,17.58,17.57,17.57,4
20140701|2014-03-13 06:00,13,17.55,17.55,17.55,17.55,3
20140701|2014-03-13 06:30,13,17.55,17.58,17.55,17.57,32
20140701|2014-03-13 07:00,13,17.58,17.58,17.58,17.58,2
20140701|2014-03-13 07:30,13,17.58,17.6,17.57,17.58,36
20140701|2014-03-13 08:00,13,17.57,17.58,17.55,17.57,154
20140701|2014-03-13 08:30,13,17.57,17.7,17.57,17.66,764
20140701|2014-03-13 09:00,13,17.7,17.7,17.6,17.67,458
20140701|2014-03-13 09:30,13,17.67,17.8,17.67,17.77,389
20140701|2014-03-13 10:00,13,17.8,17.8,17.71,17.77,279
20140701|2014-03-13 10:30,13,17.76,17.8,17.73,17.79,672
20140701|2014-03-13 11:00,13,17.79,17.9,17.78,17.88,803
20140701|2014-03-13 11:30,13,17.9,18,17.85,17.92,2276
20140701|2014-03-13 12:00,13,17.92,18.08,17.82,17.82,1579
20140701|2014-03-13 12:30,13,17.85,17.93,17.83,17.88,964
20140701|2014-03-13 13:00,13,17.9,18,17.87,17.96,1618
20140701|2014-03-13 13:30,13,17.93,18,17.88,17.93,632
20140701|2014-03-13 14:00,13,17.95,18.07,17.85,18,1365
20140701|2014-03-13 14:30,13,17.95,18.02,17.85,17.9,1768
20140701|2014-03-13 15:00,13,17.85,17.95,17.8,17.9,1015
20140701|2014-03-13 15:30,14,17.91,17.97,17.87,17.95,101
20140701|2014-03-13 16:00,14,17.9,18.02,17.9,18,314
20140701|2014-03-14 02:30,14,17.94,17.95,17.93,17.95,16
20140701|2014-03-14 03:00,14,18,18.07,17.95,17.95,176
20140701|2014-03-14 03:30,14,18.04,18.04,17.99,17.99,33
20140701|2014-03-14 04:00,14,18.02,18.02,17.95,18,11
20140701|2014-03-14 04:30,14,18,18.02,18,18.02,18
20140701|2014-03-14 05:00,14,18,18,17.98,17.98,14
20140701|2014-03-14 05:30,14,18,18.03,17.98,18.02,6
20140701|2014-03-14 06:00,14,18,18.01,17.98,17.99,90
20140701|2014-03-14 06:30,14,18.01,18.05,18,18.05,153
20140701|2014-03-14 07:00,14,18.05,18.15,18.03,18.1,219
20140701|2014-03-14 07:30,14,18.15,18.15,18.02,18.03,407
20140701|2014-03-14 08:00,14,18.03,18.09,18,18.08,403
20140701|2014-03-14 08:30,14,18.1,18.1,17.87,18.05,1136
20140701|2014-03-14 09:00,14,18.05,18.09,17.92,18.02,1071
20140701|2014-03-14 09:30,14,18.04,18.18,18,18.15,1541
20140701|2014-03-14 10:00,14,18.13,18.25,18.06,18.07,1475
20140701|2014-03-14 10:30,14,18.05,18.15,17.87,17.93,2314
20140701|2014-03-14 11:00,14,17.9,17.99,17.83,17.98,1979
20140701|2014-03-14 11:30,14,17.95,18.04,17.8,17.8,2237
20140701|2014-03-14 12:00,14,17.77,18.01,17.76,17.87,2482
20140701|2014-03-14 12:30,14,17.87,17.95,17.82,17.87,714
20140701|2014-03-14 13:00,14,17.89,17.94,17.85,17.92,445
20140701|2014-03-14 13:30,14,17.94,18.03,17.9,18.03,771
20140701|2014-03-14 14:00,14,18,18.03,17.94,17.98,1035
20140701|2014-03-14 14:30,14,17.98,17.98,17.85,17.93,1898
20140701|2014-03-14 15:00,14,17.93,18.05,17.93,18.04,1400
20140701|2014-03-17 02:00,17,17.9,18.12,17.9,18.05,27
20140701|2014-03-17 02:30,17,18.05,18.1,18.05,18.07,31
20140701|2014-03-17 03:00,17,18.1,18.1,17.99,18,91
20140701|2014-03-17 03:30,17,18,18,17.78,17.78,155
20140701|2014-03-17 04:00,17,17.78,17.8,17.78,17.78,26
20140701|2014-03-17 04:30,17,17.8,17.8,17.8,17.8,9
20140701|2014-03-17 05:00,17,17.84,17.85,17.8,17.81,42
20140701|2014-03-17 05:30,17,17.82,17.82,17.79,17.8,17
20140701|2014-03-17 06:00,17,17.81,17.82,17.77,17.81,114
20140701|2014-03-17 06:30,17,17.8,17.82,17.8,17.8,5
20140701|2014-03-17 07:00,17,17.76,17.8,17.76,17.8,38
20140701|2014-03-17 07:30,17,17.79,17.82,17.74,17.75,144
20140701|2014-03-17 08:00,17,17.75,17.76,17.7,17.74,159
20140701|2014-03-17 08:30,17,17.72,17.73,17.42,17.47,2295
20140701|2014-03-17 09:00,17,17.48,17.58,17.45,17.58,771
20140701|2014-03-17 09:30,17,17.6,17.63,17.47,17.49,2486
20140701|2014-03-17 10:00,17,17.47,17.5,17.42,17.49,565
20140701|2014-03-17 10:30,17,17.49,17.65,17.49,17.52,745
20140701|2014-03-17 11:00,17,17.53,17.6,17.53,17.6,378
20140701|2014-03-17 11:30,17,17.55,17.6,17.54,17.55,122
20140701|2014-03-17 12:00,17,17.55,17.6,17.54,17.58,240
20140701|2014-03-17 12:30,17,17.6,17.64,17.57,17.6,379
20140701|2014-03-17 13:00,17,17.6,17.62,17.5,17.5,310
20140701|2014-03-17 13:30,17,17.52,17.57,17.49,17.5,316
20140701|2014-03-17 14:00,17,17.52,17.55,17.48,17.55,365
20140701|2014-03-17 14:30,17,17.54,17.55,17.47,17.47,485
20140701|2014-03-17 15:00,17,17.49,17.5,17.4,17.45,2312
20140701|2014-03-17 15:30,18,17.45,17.46,17.43,17.45,124
20140701|2014-03-17 16:00,18,17.45,17.49,17.43,17.45,105
20140701|2014-03-18 02:30,18,17.5,17.5,17.5,17.5,11
20140701|2014-03-18 03:00,18,17.52,17.52,17.52,17.52,10
20140701|2014-03-18 03:30,18,17.52,17.55,17.52,17.52,24
20140701|2014-03-18 04:00,18,17.53,17.59,17.51,17.58,94
20140701|2014-03-18 05:00,18,17.58,17.6,17.58,17.6,6
20140701|2014-03-18 05:30,18,17.57,17.57,17.55,17.57,7
20140701|2014-03-18 06:00,18,17.58,17.58,17.55,17.55,21
20140701|2014-03-18 06:30,18,17.55,17.55,17.3,17.33,168
20140701|2014-03-18 07:00,18,17.33,17.4,17.33,17.35,89
20140701|2014-03-18 07:30,18,17.4,17.41,17.36,17.4,97
20140701|2014-03-18 08:00,18,17.38,17.38,17.22,17.25,315
20140701|2014-03-18 08:30,18,17.25,17.3,17.23,17.29,570
20140701|2014-03-18 09:00,18,17.29,17.33,17.22,17.22,1880
20140701|2014-03-18 09:30,18,17.25,17.35,17.21,17.35,791
20140701|2014-03-18 10:00,18,17.35,17.35,17.27,17.3,363
20140701|2014-03-18 10:30,18,17.3,17.4,17.27,17.33,288
20140701|2014-03-18 11:00,18,17.33,17.4,17.3,17.4,438
20140701|2014-03-18 11:30,18,17.4,17.45,17.37,17.4,328
20140701|2014-03-18 12:00,18,17.4,17.45,17.35,17.37,231
20140701|2014-03-18 12:30,18,17.37,17.4,17.36,17.4,104
20140701|2014-03-18 13:00,18,17.4,17.4,17.35,17.4,213
20140701|2014-03-18 13:30,18,17.4,17.4,17.23,17.3,957
20140701|2014-03-18 14:00,18,17.26,17.35,17.25,17.3,608
20140701|2014-03-18 14:30,18,17.32,17.35,17.25,17.27,320
20140701|2014-03-18 15:00,18,17.28,17.3,17.1,17.25,4336
20140701|2014-03-18 15:30,19,17.25,17.25,17.18,17.25,480
20140701|2014-03-18 16:00,19,17.25,17.29,17.23,17.29,21
20140701|2014-03-19 02:00,19,17.3,17.3,17.3,17.3,2
20140701|2014-03-19 02:30,19,17.27,17.28,17.27,17.28,23
20140701|2014-03-19 03:00,19,17.3,17.3,17.27,17.3,61
20140701|2014-03-19 04:00,19,17.3,17.3,17.22,17.25,46
20140701|2014-03-19 05:30,19,17.27,17.27,17.27,17.27,10
20140701|2014-03-19 06:00,19,17.27,17.27,17.27,17.27,8
20140701|2014-03-19 06:30,19,17.3,17.3,17.27,17.28,8
20140701|2014-03-19 07:30,19,17.27,17.3,17.25,17.3,56
20140701|2014-03-19 08:00,19,17.3,17.4,17.25,17.35,98
20140701|2014-03-19 08:30,19,17.3,17.42,17.25,17.27,378
20140701|2014-03-19 09:00,19,17.3,17.35,17.25,17.35,410
20140701|2014-03-19 09:30,19,17.3,17.4,17.3,17.34,996
20140701|2014-03-19 10:00,19,17.35,17.35,17.28,17.34,1491
20140701|2014-03-19 10:30,19,17.35,17.4,17.32,17.34,431
20140701|2014-03-19 11:00,19,17.35,17.35,17.3,17.3,107
20140701|2014-03-19 11:30,19,17.35,17.35,17.3,17.3,248
20140701|2014-03-19 12:00,19,17.3,17.3,17.18,17.25,425
20140701|2014-03-19 12:30,19,17.25,17.25,17.2,17.23,160
20140701|2014-03-19 13:00,19,17.25,17.36,17.16,17.25,1519
20140701|2014-03-19 13:30,19,17.25,17.4,17.22,17.35,814
20140701|2014-03-19 14:00,19,17.35,17.8,17.34,17.55,1806
20140701|2014-03-19 14:30,19,17.52,17.55,17.33,17.35,1159
20140701|2014-03-19 15:00,19,17.35,17.45,17.32,17.4,2037
20140701|2014-03-19 15:30,20,17.37,17.38,17.28,17.33,328
20140701|2014-03-19 16:00,20,17.35,17.35,17.35,17.35,4
20140701|2014-03-20 02:00,20,17.44,17.47,17.44,17.44,14
20140701|2014-03-20 02:30,20,17.43,17.43,17.43,17.43,1
20140701|2014-03-20 03:00,20,17.4,17.4,17.35,17.37,36
20140701|2014-03-20 03:30,20,17.35,17.36,17.35,17.36,6
20140701|2014-03-20 04:00,20,17.35,17.35,17.35,17.35,7
20140701|2014-03-20 05:00,20,17.4,17.44,17.38,17.41,71
20140701|2014-03-20 05:30,20,17.43,17.5,17.43,17.5,67
20140701|2014-03-20 06:00,20,17.47,17.47,17.47,17.47,19
20140701|2014-03-20 06:30,20,17.45,17.45,17.4,17.4,55
20140701|2014-03-20 07:00,20,17.4,17.4,17.36,17.39,19
20140701|2014-03-20 07:30,20,17.4,17.41,17.4,17.41,22
20140701|2014-03-20 08:00,20,17.42,17.5,17.4,17.43,94
20140701|2014-03-20 08:30,20,17.4,17.45,17.28,17.38,1668
20140701|2014-03-20 09:00,20,17.4,17.43,17.25,17.3,783
20140701|2014-03-20 09:30,20,17.3,17.35,17.25,17.35,401
20140701|2014-03-20 10:00,20,17.32,17.4,17.31,17.35,277
20140701|2014-03-20 10:30,20,17.35,17.35,17.27,17.28,194
20140701|2014-03-20 11:00,20,17.3,17.35,17.22,17.25,571
20140701|2014-03-20 11:30,20,17.23,17.25,17.2,17.21,354
20140701|2014-03-20 12:00,20,17.25,17.25,17.16,17.25,220
20140701|2014-03-20 12:30,20,17.25,17.25,17.19,17.19,175
20140701|2014-03-20 13:00,20,17.2,17.25,17.2,17.2,188
20140701|2014-03-20 13:30,20,17.2,17.25,17.2,17.25,121
20140701|2014-03-20 14:00,20,17.21,17.3,17.21,17.28,439
20140701|2014-03-20 14:30,20,17.3,17.3,17.2,17.2,628
20140701|2014-03-20 15:00,20,17.2,17.21,17.09,17.15,2170
20140701|2014-03-20 15:30,21,17.17,17.2,17.15,17.2,286
20140701|2014-03-20 16:00,21,17.2,17.2,17.2,17.2,93
20140701|2014-03-21 02:30,21,17.21,17.21,17.21,17.21,10
20140701|2014-03-21 03:30,21,17.2,17.2,17.2,17.2,4
20140701|2014-03-21 04:00,21,17.17,17.17,17.17,17.17,8
20140701|2014-03-21 05:30,21,17.17,17.18,17.17,17.17,35
20140701|2014-03-21 06:30,21,17.17,17.17,17.17,17.17,8
20140701|2014-03-21 07:00,21,17.2,17.2,17.2,17.2,1
20140701|2014-03-21 07:30,21,17.18,17.2,17.17,17.17,160
20140701|2014-03-21 08:00,21,17.17,17.2,17.1,17.12,257
20140701|2014-03-21 08:30,21,17.1,17.3,17.1,17.3,895
20140701|2014-03-21 09:00,21,17.3,17.4,17.28,17.38,1538
20140701|2014-03-21 09:30,21,17.36,17.38,17.27,17.3,641
20140701|2014-03-21 10:00,21,17.3,17.35,17.29,17.3,455
20140701|2014-03-21 10:30,21,17.35,17.4,17.28,17.34,753
20140701|2014-03-21 11:00,21,17.34,17.35,17.3,17.35,480
20140701|2014-03-21 11:30,21,17.32,17.4,17.32,17.37,814
20140701|2014-03-21 12:00,21,17.37,17.43,17.36,17.41,408
20140701|2014-03-21 12:30,21,17.41,17.42,17.35,17.39,369
20140701|2014-03-21 13:00,21,17.35,17.44,17.35,17.43,329
20140701|2014-03-21 13:30,21,17.42,17.45,17.34,17.35,378
20140701|2014-03-21 14:00,21,17.35,17.45,17.31,17.33,979
20140701|2014-03-21 14:30,21,17.38,17.5,17.35,17.4,1435
20140701|2014-03-21 15:00,21,17.35,17.4,17.3,17.35,1187
20140701|2014-03-24 02:00,24,17.33,17.33,17.23,17.23,39
20140701|2014-03-24 02:30,24,17.25,17.25,17.18,17.2,100
20140701|2014-03-24 03:30,24,17.22,17.22,17.22,17.22,4
20140701|2014-03-24 04:00,24,17.22,17.27,17.22,17.27,14
20140701|2014-03-24 06:30,24,17.28,17.28,17.28,17.28,27
20140701|2014-03-24 07:00,24,17.3,17.31,17.28,17.28,113
20140701|2014-03-24 07:30,24,17.27,17.3,17.25,17.3,86
20140701|2014-03-24 08:00,24,17.27,17.35,17.27,17.32,139
20140701|2014-03-24 08:30,24,17.3,17.44,17.28,17.33,708
20140701|2014-03-24 09:00,24,17.35,17.48,17.35,17.45,962
20140701|2014-03-24 09:30,24,17.45,17.58,17.42,17.5,837
20140701|2014-03-24 10:00,24,17.5,17.58,17.47,17.49,1625
20140701|2014-03-24 10:30,24,17.48,17.53,17.45,17.51,495
20140701|2014-03-24 11:00,24,17.5,17.55,17.45,17.53,147
20140701|2014-03-24 11:30,24,17.55,17.59,17.52,17.55,242
20140701|2014-03-24 12:00,24,17.53,17.53,17.48,17.5,271
20140701|2014-03-24 12:30,24,17.45,17.46,17.4,17.45,347
20140701|2014-03-24 13:00,24,17.45,17.58,17.42,17.48,531
20140701|2014-03-24 13:30,24,17.5,17.55,17.47,17.5,88
20140701|2014-03-24 14:00,24,17.5,17.55,17.4,17.4,293
20140701|2014-03-24 14:30,24,17.35,17.4,17.32,17.37,212
20140701|2014-03-24 15:00,24,17.39,17.4,17.3,17.35,1463
20140701|2014-03-24 15:30,25,17.35,17.36,17.33,17.36,66
20140701|2014-03-25 02:00,25,17.4,17.4,17.38,17.38,45
20140701|2014-03-25 03:00,25,17.38,17.42,17.35,17.39,99
20140701|2014-03-25 03:30,25,17.4,17.42,17.37,17.39,38
20140701|2014-03-25 04:00,25,17.41,17.41,17.4,17.4,12
20140701|2014-03-25 04:30,25,17.37,17.37,17.35,17.35,19
20140701|2014-03-25 05:00,25,17.36,17.36,17.36,17.36,1
20140701|2014-03-25 05:30,25,17.36,17.36,17.36,17.36,14
20140701|2014-03-25 06:00,25,17.34,17.4,17.3,17.3,7
20140701|2014-03-25 06:30,25,17.32,17.37,17.3,17.3,73
20140701|2014-03-25 07:00,25,17.26,17.28,17.26,17.27,45
20140701|2014-03-25 07:30,25,17.28,17.3,17.27,17.27,43
20140701|2014-03-25 08:00,25,17.25,17.26,17.23,17.25,37
20140701|2014-03-25 08:30,25,17.25,17.35,17.22,17.32,511
20140701|2014-03-25 09:00,25,17.3,17.35,17.25,17.35,2010
20140701|2014-03-25 09:30,25,17.35,17.5,17.31,17.48,1047
20140701|2014-03-25 10:00,25,17.48,17.48,17.4,17.45,848
20140701|2014-03-25 10:30,25,17.4,17.5,17.4,17.42,402
20140701|2014-03-25 11:00,25,17.43,17.5,17.38,17.5,274
20140701|2014-03-25 11:30,25,17.5,17.5,17.41,17.45,155
20140701|2014-03-25 12:00,25,17.45,17.5,17.36,17.39,569
20140701|2014-03-25 12:30,25,17.37,17.45,17.35,17.4,380
20140701|2014-03-25 13:00,25,17.4,17.45,17.35,17.44,346
20140701|2014-03-25 13:30,25,17.45,17.45,17.41,17.45,114
20140701|2014-03-25 14:00,25,17.41,17.45,17.33,17.4,529
20140701|2014-03-25 14:30,25,17.4,17.4,17.3,17.3,529
20140701|2014-03-25 15:00,25,17.32,17.4,17.3,17.35,3263
20140701|2014-03-25 15:30,26,17.37,17.37,17.35,17.37,334
20140701|2014-03-25 16:00,26,17.37,17.39,17.37,17.39,109
20140701|2014-03-26 02:00,26,17.35,17.35,17.32,17.32,66
20140701|2014-03-26 02:30,26,17.32,17.32,17.32,17.32,3
20140701|2014-03-26 03:00,26,17.32,17.32,17.29,17.29,41
20140701|2014-03-26 03:30,26,17.26,17.29,17.26,17.29,18
20140701|2014-03-26 04:00,26,17.25,17.27,17.21,17.21,63
20140701|2014-03-26 05:00,26,17.25,17.25,17.25,17.25,18
20140701|2014-03-26 05:30,26,17.2,17.2,17.2,17.2,1
20140701|2014-03-26 06:00,26,17.23,17.24,17.22,17.22,55
20140701|2014-03-26 06:30,26,17.22,17.25,17.22,17.25,29
20140701|2014-03-26 07:00,26,17.23,17.24,17.22,17.24,28
20140701|2014-03-26 07:30,26,17.25,17.27,17.24,17.24,45
20140701|2014-03-26 08:00,26,17.25,17.25,17.23,17.25,77
20140701|2014-03-26 08:30,26,17.25,17.37,17.23,17.3,1052
20140701|2014-03-26 09:00,26,17.34,17.34,17.25,17.32,306
20140701|2014-03-26 09:30,26,17.32,17.34,17.27,17.33,238
20140701|2014-03-26 10:00,26,17.32,17.34,17.31,17.33,100
20140701|2014-03-26 10:30,26,17.3,17.4,17.3,17.35,320
20140701|2014-03-26 11:00,26,17.35,17.38,17.33,17.35,82
20140701|2014-03-26 11:30,26,17.3,17.32,17.29,17.3,129
20140701|2014-03-26 12:00,26,17.32,17.43,17.32,17.43,752
20140701|2014-03-26 12:30,26,17.45,17.53,17.4,17.43,737
20140701|2014-03-26 13:00,26,17.45,17.52,17.43,17.45,699
20140701|2014-03-26 13:30,26,17.45,17.48,17.38,17.42,347
20140701|2014-03-26 14:00,26,17.4,17.48,17.4,17.48,177
20140701|2014-03-26 14:30,26,17.45,17.58,17.43,17.58,906
20140701|2014-03-26 15:00,26,17.57,17.69,17.55,17.6,2134
20140701|2014-03-26 15:30,27,17.59,17.6,17.53,17.58,299
20140701|2014-03-26 16:00,27,17.56,17.59,17.53,17.58,80
20140701|2014-03-27 03:00,27,17.55,17.6,17.55,17.57,20
20140701|2014-03-27 03:30,27,17.59,17.59,17.57,17.57,4
20140701|2014-03-27 04:00,27,17.55,17.55,17.55,17.55,2
20140701|2014-03-27 04:30,27,17.5,17.5,17.5,17.5,28
20140701|2014-03-27 05:00,27,17.48,17.51,17.45,17.51,14
20140701|2014-03-27 05:30,27,17.5,17.52,17.48,17.5,9
20140701|2014-03-27 06:00,27,17.46,17.5,17.45,17.48,80
20140701|2014-03-27 06:30,27,17.5,17.5,17.48,17.5,70
20140701|2014-03-27 07:00,27,17.53,17.55,17.51,17.53,119
20140701|2014-03-27 07:30,27,17.53,17.63,17.5,17.6,172
20140701|2014-03-27 08:00,27,17.58,17.6,17.53,17.58,213
20140701|2014-03-27 08:30,27,17.55,17.7,17.5,17.53,783
20140701|2014-03-27 09:00,27,17.55,17.59,17.4,17.5,513
20140701|2014-03-27 09:30,27,17.5,17.58,17.49,17.5,523
20140701|2014-03-27 10:00,27,17.5,17.57,17.48,17.5,285
20140701|2014-03-27 10:30,27,17.5,17.62,17.5,17.5,355
20140701|2014-03-27 11:00,27,17.55,17.59,17.45,17.45,267
20140701|2014-03-27 11:30,27,17.48,17.53,17.45,17.5,242
20140701|2014-03-27 12:00,27,17.45,17.51,17.45,17.5,189
20140701|2014-03-27 12:30,27,17.45,17.55,17.45,17.5,123
20140701|2014-03-27 13:00,27,17.5,17.55,17.45,17.47,256
20140701|2014-03-27 13:30,27,17.45,17.54,17.45,17.5,420
20140701|2014-03-27 14:00,27,17.5,17.58,17.5,17.5,293
20140701|2014-03-27 14:30,27,17.5,17.53,17.44,17.48,1416
20140701|2014-03-27 15:00,27,17.45,17.5,17.4,17.45,1169
20140701|2014-03-27 15:30,28,17.45,17.45,17.38,17.39,377
20140701|2014-03-27 16:00,28,17.39,17.39,17.34,17.36,162
20140701|2014-03-28 02:00,28,17.35,17.35,17.3,17.33,97
20140701|2014-03-28 02:30,28,17.3,17.33,17.3,17.32,24
20140701|2014-03-28 03:00,28,17.31,17.31,17.31,17.31,4
20140701|2014-03-28 03:30,28,17.3,17.3,17.29,17.29,10
20140701|2014-03-28 04:00,28,17.3,17.3,17.24,17.26,116
20140701|2014-03-28 04:30,28,17.25,17.25,17.2,17.2,38
20140701|2014-03-28 05:00,28,17.25,17.25,17.25,17.25,28
20140701|2014-03-28 05:30,28,17.23,17.29,17.23,17.29,47
20140701|2014-03-28 06:00,28,17.29,17.29,17.27,17.27,18
20140701|2014-03-28 06:30,28,17.27,17.28,17.25,17.28,14
20140701|2014-03-28 07:00,28,17.28,17.28,17.27,17.28,94
20140701|2014-03-28 07:30,28,17.28,17.33,17.27,17.3,84
20140701|2014-03-28 08:00,28,17.35,17.37,17.33,17.35,202
20140701|2014-03-28 08:30,28,17.35,17.37,17.25,17.3,1748
20140701|2014-03-28 09:00,28,17.3,17.4,17.28,17.38,715
20140701|2014-03-28 09:30,28,17.4,17.4,17.3,17.35,222
20140701|2014-03-28 10:00,28,17.35,17.4,17.35,17.4,78
20140701|2014-03-28 10:30,28,17.35,17.38,17.33,17.38,329
20140701|2014-03-28 11:00,28,17.38,17.4,17.37,17.38,23
20140701|2014-03-28 11:30,28,17.4,17.4,17.35,17.35,90
20140701|2014-03-28 12:00,28,17.4,17.48,17.4,17.43,217
20140701|2014-03-28 12:30,28,17.43,17.44,17.4,17.42,60
20140701|2014-03-28 13:00,28,17.42,17.48,17.4,17.42,260
20140701|2014-03-28 13:30,28,17.42,17.48,17.4,17.4,665
20140701|2014-03-28 14:00,28,17.4,17.45,17.4,17.45,140
20140701|2014-03-28 14:30,28,17.42,17.45,17.33,17.34,229
20140701|2014-03-28 15:00,28,17.34,17.35,17.25,17.35,2845
20140701|2014-03-31 02:00,31,17.3,17.3,17.2,17.23,24
20140701|2014-03-31 02:30,31,17.2,17.2,17.2,17.2,9
20140701|2014-03-31 03:00,31,17.2,17.2,17.2,17.2,18
20140701|2014-03-31 03:30,31,17.21,17.21,17.17,17.18,16
20140701|2014-03-31 04:00,31,17.18,17.2,17.18,17.2,28
20140701|2014-03-31 05:00,31,17.22,17.22,17.22,17.22,2
20140701|2014-03-31 05:30,31,17.24,17.24,17.24,17.24,4
20140701|2014-03-31 06:00,31,17.24,17.25,17.24,17.25,3
20140701|2014-03-31 06:30,31,17.25,17.25,17.22,17.22,23
20140701|2014-03-31 07:00,31,17.22,17.22,17.2,17.2,4
20140701|2014-03-31 07:30,31,17.22,17.25,17.22,17.25,146
20140701|2014-03-31 08:00,31,17.24,17.27,17.23,17.27,352
20140701|2014-03-31 08:30,31,17.27,17.27,17.2,17.25,538
20140701|2014-03-31 09:00,31,17.25,17.3,17.2,17.2,721
20140701|2014-03-31 09:30,31,17.2,17.2,17.15,17.2,151
20140701|2014-03-31 10:00,31,17.2,17.25,17.15,17.2,714
20140701|2014-03-31 10:30,31,17.17,17.2,17.11,17.15,329
20140701|2014-03-31 11:00,31,17.15,17.15,17.05,17.1,319
20140701|2014-03-31 11:30,31,17.1,17.1,17.05,17.1,161
20140701|2014-03-31 12:00,31,17.1,17.1,17.07,17.1,28
20140701|2014-03-31 12:30,31,17.1,17.15,17.1,17.15,725
20140701|2014-03-31 13:00,31,17.15,17.15,17.02,17.03,611
20140701|2014-03-31 13:30,31,17.05,17.05,16.92,16.95,1175
20140701|2014-03-31 14:00,31,16.95,17,16.91,16.92,281
20140701|2014-03-31 14:30,31,16.95,17,16.93,16.95,604
20140701|2014-03-31 15:00,31,16.9,17,16.9,16.9,1379
20140701|2014-03-31 15:30,1,16.9,16.9,16.8,16.85,900
20140701|2014-03-31 16:00,1,16.86,16.86,16.86,16.86,2
20140701|2014-04-01 02:00,1,16.9,16.9,16.9,16.9,16
20140701|2014-04-01 02:30,1,16.89,16.89,16.89,16.89,10
20140701|2014-04-01 03:00,1,16.87,16.88,16.87,16.88,41
20140701|2014-04-01 04:00,1,16.85,16.89,16.85,16.89,6
20140701|2014-04-01 05:30,1,16.87,16.87,16.87,16.87,1
20140701|2014-04-01 06:00,1,16.87,16.88,16.87,16.87,17
20140701|2014-04-01 06:30,1,16.88,16.9,16.87,16.87,249
20140701|2014-04-01 07:00,1,16.87,16.87,16.87,16.87,61
20140701|2014-04-01 08:00,1,16.88,16.9,16.85,16.87,48
20140701|2014-04-01 08:30,1,16.85,16.89,16.75,16.78,506
20140701|2014-04-01 09:00,1,16.75,16.8,16.7,16.75,452
20140701|2014-04-01 09:30,1,16.75,16.85,16.7,16.8,444
20140701|2014-04-01 10:00,1,16.8,16.84,16.75,16.75,532
20140701|2014-04-01 10:30,1,16.75,16.8,16.7,16.76,331
20140701|2014-04-01 11:00,1,16.76,16.8,16.7,16.7,125
20140701|2014-04-01 11:30,1,16.7,16.75,16.7,16.75,110
20140701|2014-04-01 12:00,1,16.75,16.8,16.7,16.75,278
20140701|2014-04-01 12:30,1,16.75,16.8,16.75,16.75,259
20140701|2014-04-01 13:00,1,16.75,16.8,16.65,16.68,692
20140701|2014-04-01 13:30,1,16.7,16.7,16.65,16.7,363
20140701|2014-04-01 14:00,1,16.65,16.7,16.6,16.6,873
20140701|2014-04-01 14:30,1,16.63,16.7,16.55,16.55,990
20140701|2014-04-01 15:00,1,16.6,16.6,16.5,16.6,1667
20140701|2014-04-01 15:30,2,16.6,16.6,16.53,16.55,592
20140701|2014-04-01 16:00,2,16.5,16.55,16.5,16.55,7
20140701|2014-04-02 02:00,2,16.55,16.55,16.54,16.55,34
20140701|2014-04-02 02:30,2,16.6,16.6,16.55,16.6,93
20140701|2014-04-02 03:00,2,16.58,16.58,16.56,16.56,20
20140701|2014-04-02 03:30,2,16.55,16.6,16.55,16.6,37
20140701|2014-04-02 04:00,2,16.57,16.57,16.57,16.57,1
20140701|2014-04-02 04:30,2,16.6,16.62,16.58,16.62,256
20140701|2014-04-02 05:00,2,16.58,16.58,16.55,16.55,18
20140701|2014-04-02 05:30,2,16.6,16.6,16.6,16.6,5
20140701|2014-04-02 06:00,2,16.6,16.6,16.58,16.58,39
20140701|2014-04-02 06:30,2,16.58,16.6,16.58,16.6,133
20140701|2014-04-02 07:00,2,16.62,16.62,16.56,16.58,79
20140701|2014-04-02 07:30,2,16.57,16.57,16.57,16.57,2
20140701|2014-04-02 08:00,2,16.58,16.58,16.58,16.58,7
20140701|2014-04-02 08:30,2,16.56,16.62,16.56,16.62,497
20140701|2014-04-02 09:00,2,16.63,16.65,16.6,16.6,316
20140701|2014-04-02 09:30,2,16.6,16.65,16.55,16.65,192
20140701|2014-04-02 10:00,2,16.62,16.7,16.61,16.62,364
20140701|2014-04-02 10:30,2,16.6,16.65,16.6,16.64,166
20140701|2014-04-02 11:00,2,16.65,16.7,16.6,16.66,409
20140701|2014-04-02 11:30,2,16.7,16.7,16.65,16.7,433
20140701|2014-04-02 12:00,2,16.7,16.75,16.68,16.71,283
20140701|2014-04-02 12:30,2,16.75,16.75,16.7,16.72,707
20140701|2014-04-02 13:00,2,16.72,16.75,16.65,16.72,841
20140701|2014-04-02 13:30,2,16.75,16.75,16.68,16.68,271
20140701|2014-04-02 14:00,2,16.68,16.7,16.6,16.65,233
20140701|2014-04-02 14:30,2,16.63,16.7,16.6,16.65,785
20140701|2014-04-02 15:00,2,16.65,16.75,16.63,16.7,2958
20140701|2014-04-02 15:30,3,16.7,16.7,16.63,16.65,595
20140701|2014-04-02 16:00,3,16.68,16.68,16.68,16.68,19
20140701|2014-04-03 02:00,3,16.68,16.68,16.65,16.66,28
20140701|2014-04-03 03:00,3,16.66,16.67,16.65,16.65,21
20140701|2014-04-03 05:00,3,16.65,16.65,16.65,16.65,4
20140701|2014-04-03 05:30,3,16.66,16.66,16.65,16.65,7
20140701|2014-04-03 06:00,3,16.65,16.65,16.65,16.65,5
20140701|2014-04-03 06:30,3,16.68,16.68,16.68,16.68,25
20140701|2014-04-03 07:30,3,16.7,16.7,16.68,16.68,20
20140701|2014-04-03 08:00,3,16.65,16.67,16.65,16.66,63
20140701|2014-04-03 08:30,3,16.65,16.7,16.65,16.65,163
20140701|2014-04-03 09:00,3,16.68,16.75,16.65,16.75,161
20140701|2014-04-03 09:30,3,16.75,16.8,16.7,16.7,313
20140701|2014-04-03 10:00,3,16.7,16.75,16.69,16.75,136
20140701|2014-04-03 10:30,3,16.75,16.75,16.65,16.7,196
20140701|2014-04-03 11:00,3,16.7,16.75,16.69,16.75,92
20140701|2014-04-03 11:30,3,16.72,16.8,16.71,16.76,455
20140701|2014-04-03 12:00,3,16.75,16.8,16.73,16.8,438
20140701|2014-04-03 12:30,3,16.8,16.8,16.7,16.75,61
20140701|2014-04-03 13:00,3,16.75,16.78,16.73,16.78,108
20140701|2014-04-03 13:30,3,16.77,16.8,16.73,16.75,516
20140701|2014-04-03 14:00,3,16.73,16.73,16.67,16.67,254
20140701|2014-04-03 14:30,3,16.68,16.7,16.6,16.63,451
20140701|2014-04-03 15:00,3,16.6,16.63,16.5,16.55,1972
20140701|2014-04-03 15:30,4,16.55,16.55,16.5,16.53,150
20140701|2014-04-03 16:00,4,16.52,16.6,16.52,16.6,35
20140701|2014-04-04 02:00,4,16.55,16.55,16.53,16.55,45
20140701|2014-04-04 03:00,4,16.55,16.56,16.55,16.56,20
20140701|2014-04-04 03:30,4,16.55,16.55,16.55,16.55,1
20140701|2014-04-04 04:00,4,16.55,16.55,16.5,16.53,26
20140701|2014-04-04 04:30,4,16.53,16.53,16.53,16.53,8
20140701|2014-04-04 05:00,4,16.53,16.53,16.53,16.53,6
20140701|2014-04-04 05:30,4,16.53,16.53,16.53,16.53,16
20140701|2014-04-04 06:00,4,16.55,16.55,16.55,16.55,19
20140701|2014-04-04 06:30,4,16.52,16.55,16.5,16.55,29
20140701|2014-04-04 07:00,4,16.53,16.55,16.53,16.55,29
20140701|2014-04-04 07:30,4,16.53,16.58,16.38,16.4,558
20140701|2014-04-04 08:00,4,16.4,16.4,16.34,16.35,56
20140701|2014-04-04 08:30,4,16.35,16.57,16.35,16.48,854
20140701|2014-04-04 09:00,4,16.48,16.57,16.45,16.55,511
20140701|2014-04-04 09:30,4,16.53,16.56,16.51,16.55,271
20140701|2014-04-04 10:00,4,16.6,16.65,16.53,16.61,373
20140701|2014-04-04 10:30,4,16.6,16.7,16.56,16.63,1058
20140701|2014-04-04 11:00,4,16.64,16.75,16.63,16.68,1421
20140701|2014-04-04 11:30,4,16.68,16.83,16.67,16.79,795
20140701|2014-04-04 12:00,4,16.78,16.78,16.7,16.74,270
20140701|2014-04-04 12:30,4,16.73,16.78,16.7,16.77,227
20140701|2014-04-04 13:00,4,16.78,16.8,16.72,16.77,289
20140701|2014-04-04 13:30,4,16.77,16.88,16.75,16.79,919
20140701|2014-04-04 14:00,4,16.79,16.83,16.67,16.73,1281
20140701|2014-04-04 14:30,4,16.73,16.8,16.7,16.75,1082
20140701|2014-04-04 15:00,4,16.7,16.8,16.7,16.8,1183
20140701|2014-04-07 02:00,7,16.85,16.87,16.84,16.87,84
20140701|2014-04-07 02:30,7,16.9,16.9,16.89,16.89,39
20140701|2014-04-07 03:00,7,16.89,16.89,16.89,16.89,2
20140701|2014-04-07 03:30,7,16.9,16.94,16.9,16.9,26
20140701|2014-04-07 04:00,7,16.9,16.92,16.9,16.9,4
20140701|2014-04-07 05:00,7,16.85,16.85,16.85,16.85,16
20140701|2014-04-07 06:00,7,16.89,17.02,16.88,16.98,204
20140701|2014-04-07 06:30,7,16.98,17,16.96,16.96,56
20140701|2014-04-07 07:00,7,16.97,16.97,16.93,16.95,109
20140701|2014-04-07 07:30,7,16.94,16.94,16.81,16.85,100
20140701|2014-04-07 08:00,7,16.85,16.89,16.84,16.89,94
20140701|2014-04-07 08:30,7,16.85,16.99,16.85,16.85,1164
20140701|2014-04-07 09:00,7,16.83,16.89,16.77,16.88,516
20140701|2014-04-07 09:30,7,16.9,17.05,16.83,16.98,887
20140701|2014-04-07 10:00,7,17,17,16.9,16.99,593
20140701|2014-04-07 10:30,7,16.99,17.08,16.96,17.05,1090
20140701|2014-04-07 11:00,7,17.05,17.1,17,17.03,519
20140701|2014-04-07 11:30,7,17.04,17.04,16.97,16.97,812
20140701|2014-04-07 12:00,7,16.99,17.08,16.96,17.08,583
20140701|2014-04-07 12:30,7,17.1,17.12,17.05,17.1,889
20140701|2014-04-07 13:00,7,17.07,17.11,17.05,17.05,695
20140701|2014-04-07 13:30,7,17.08,17.08,16.89,16.93,638
20140701|2014-04-07 14:00,7,16.95,17,16.87,16.88,405
20140701|2014-04-07 14:30,7,16.9,17.05,16.9,16.95,1110
20140701|2014-04-07 15:00,7,16.95,17.02,16.9,16.9,3123
20140701|2014-04-07 15:30,8,16.9,16.95,16.9,16.91,232
20140701|2014-04-07 16:00,8,16.87,16.87,16.87,16.87,5
20140701|2014-04-08 02:00,8,16.85,16.86,16.85,16.85,40
20140701|2014-04-08 02:30,8,16.85,16.85,16.8,16.8,21
20140701|2014-04-08 03:30,8,16.8,16.8,16.78,16.78,32
20140701|2014-04-08 04:00,8,16.8,16.8,16.8,16.8,2
20140701|2014-04-08 04:30,8,16.85,16.85,16.85,16.85,24
20140701|2014-04-08 05:00,8,16.85,16.89,16.85,16.89,28
20140701|2014-04-08 05:30,8,16.9,16.9,16.86,16.89,56
20140701|2014-04-08 06:00,8,16.9,16.91,16.83,16.85,173
20140701|2014-04-08 06:30,8,16.83,16.87,16.82,16.85,115
20140701|2014-04-08 07:00,8,16.84,16.88,16.84,16.85,172
20140701|2014-04-08 07:30,8,16.85,16.85,16.75,16.75,436
20140701|2014-04-08 08:00,8,16.76,16.8,16.76,16.79,62
20140701|2014-04-08 08:30,8,16.79,16.89,16.7,16.85,1214
20140701|2014-04-08 09:00,8,16.85,16.93,16.81,16.91,791
20140701|2014-04-08 09:30,8,16.92,16.93,16.71,16.76,876
20140701|2014-04-08 10:00,8,16.78,16.82,16.62,16.65,1267
20140701|2014-04-08 10:30,8,16.67,16.73,16.65,16.67,444
20140701|2014-04-08 11:00,8,16.66,16.7,16.6,16.64,93
20140701|2014-04-08 11:30,8,16.65,16.72,16.65,16.72,238
20140701|2014-04-08 12:00,8,16.72,16.72,16.65,16.67,158
20140701|2014-04-08 12:30,8,16.69,16.7,16.67,16.69,129
20140701|2014-04-08 13:00,8,16.7,16.78,16.68,16.72,215
20140701|2014-04-08 13:30,8,16.75,16.79,16.72,16.75,231
20140701|2014-04-08 14:00,8,16.75,16.78,16.73,16.75,497
20140701|2014-04-08 14:30,8,16.73,16.73,16.65,16.65,881
20140701|2014-04-08 15:00,8,16.69,16.75,16.65,16.75,1898
20140701|2014-04-08 15:30,9,16.75,16.8,16.74,16.75,333
20140701|2014-04-08 16:00,9,16.76,16.76,16.75,16.76,76
20140701|2014-04-09 02:00,9,16.75,16.81,16.72,16.74,183
20140701|2014-04-09 02:30,9,16.72,16.72,16.72,16.72,3
20140701|2014-04-09 03:00,9,16.71,16.71,16.65,16.65,58
20140701|2014-04-09 03:30,9,16.65,16.65,16.61,16.63,22
20140701|2014-04-09 04:00,9,16.6,16.65,16.6,16.65,4
20140701|2014-04-09 04:30,9,16.64,16.64,16.61,16.62,25
20140701|2014-04-09 05:30,9,16.64,16.64,16.59,16.6,219
20140701|2014-04-09 06:00,9,16.6,16.62,16.56,16.6,89
20140701|2014-04-09 06:30,9,16.59,16.65,16.55,16.58,95
20140701|2014-04-09 07:00,9,16.58,16.58,16.53,16.55,312
20140701|2014-04-09 07:30,9,16.55,16.58,16.55,16.57,142
20140701|2014-04-09 08:00,9,16.55,16.58,16.5,16.55,108
20140701|2014-04-09 08:30,9,16.55,16.69,16.55,16.68,1159
20140701|2014-04-09 09:00,9,16.68,16.72,16.62,16.63,1367
20140701|2014-04-09 09:30,9,16.62,16.64,16.58,16.64,436
20140701|2014-04-09 10:00,9,16.64,16.65,16.58,16.6,589
20140701|2014-04-09 10:30,9,16.63,16.63,16.57,16.62,566
20140701|2014-04-09 11:00,9,16.62,16.63,16.58,16.6,440
20140701|2014-04-09 11:30,9,16.6,16.63,16.57,16.61,80
20140701|2014-04-09 12:00,9,16.6,16.62,16.6,16.62,57
20140701|2014-04-09 12:30,9,16.63,16.63,16.6,16.61,300
20140701|2014-04-09 13:00,9,16.6,16.63,16.47,16.49,2372
20140701|2014-04-09 13:30,9,16.5,16.57,16.47,16.55,983
20140701|2014-04-09 14:00,9,16.57,16.58,16.52,16.53,436
20140701|2014-04-09 14:30,9,16.54,16.55,16.45,16.51,1914
20140701|2014-04-09 15:00,9,16.51,16.6,16.45,16.6,2422
20140701|2014-04-09 15:30,10,16.55,16.58,16.53,16.54,393
20140701|2014-04-09 16:00,10,16.51,16.53,16.5,16.53,9
20140701|2014-04-10 02:00,10,16.55,16.55,16.5,16.5,11
20140701|2014-04-10 02:30,10,16.53,16.55,16.5,16.55,9
20140701|2014-04-10 03:30,10,16.53,16.53,16.52,16.52,3
20140701|2014-04-10 04:00,10,16.55,16.6,16.53,16.58,155
20140701|2014-04-10 04:30,10,16.6,16.6,16.58,16.6,186
20140701|2014-04-10 05:00,10,16.63,16.63,16.6,16.62,59
20140701|2014-04-10 05:30,10,16.6,16.63,16.6,16.6,23
20140701|2014-04-10 06:00,10,16.57,16.57,16.57,16.57,11
20140701|2014-04-10 06:30,10,16.55,16.55,16.53,16.53,30
20140701|2014-04-10 07:00,10,16.54,16.59,16.53,16.55,145
20140701|2014-04-10 07:30,10,16.54,16.59,16.53,16.57,357
20140701|2014-04-10 08:00,10,16.54,16.58,16.53,16.55,775
20140701|2014-04-10 08:30,10,16.55,16.61,16.53,16.59,575
20140701|2014-04-10 09:00,10,16.6,16.65,16.5,16.53,518
20140701|2014-04-10 09:30,10,16.51,16.65,16.49,16.64,514
20140701|2014-04-10 10:00,10,16.65,16.8,16.62,16.8,1053
20140701|2014-04-10 10:30,10,16.76,16.77,16.6,16.69,1556
20140701|2014-04-10 11:00,10,16.65,16.8,16.65,16.76,2096
20140701|2014-04-10 11:30,10,16.75,16.9,16.75,16.85,780
20140701|2014-04-10 12:00,10,16.85,16.95,16.75,16.85,957
20140701|2014-04-10 12:30,10,16.9,16.95,16.85,16.85,624
20140701|2014-04-10 13:00,10,16.85,16.9,16.75,16.85,386
20140701|2014-04-10 13:30,10,16.88,16.98,16.88,16.93,678
20140701|2014-04-10 14:00,10,16.92,17.05,16.9,17,1945
20140701|2014-04-10 14:30,10,17,17.1,16.9,17.05,3344
20140701|2014-04-10 15:00,10,17.05,17.05,16.95,16.98,3056
20140701|2014-04-10 15:30,11,17,17,16.9,16.92,292
20140701|2014-04-10 16:00,11,16.95,16.95,16.92,16.95,33
20140701|2014-04-11 02:00,11,16.95,16.95,16.9,16.9,15
20140701|2014-04-11 02:30,11,16.85,16.9,16.85,16.88,16
20140701|2014-04-11 03:00,11,16.9,16.95,16.89,16.95,13
20140701|2014-04-11 03:30,11,16.93,16.93,16.93,16.93,4
20140701|2014-04-11 04:00,11,16.95,16.96,16.93,16.94,110
20140701|2014-04-11 04:30,11,16.95,17,16.95,17,7
20140701|2014-04-11 05:00,11,16.97,16.98,16.95,16.95,60
20140701|2014-04-11 05:30,11,16.9,16.97,16.9,16.97,42
20140701|2014-04-11 06:00,11,16.97,17.1,16.97,17.1,495
20140701|2014-04-11 06:30,11,17.11,17.17,17.11,17.16,612
20140701|2014-04-11 07:00,11,17.16,17.16,17.08,17.15,149
20140701|2014-04-11 07:30,11,17.15,17.18,17.08,17.13,637
20140701|2014-04-11 08:00,11,17.13,17.18,17.12,17.17,525
20140701|2014-04-11 08:30,11,17.17,17.22,16.92,16.98,2858
20140701|2014-04-11 09:00,11,16.98,17.18,16.96,17.03,2445
20140701|2014-04-11 09:30,11,17.04,17.1,16.9,16.9,1987
20140701|2014-04-11 10:00,11,16.93,17.07,16.9,16.98,1294
20140701|2014-04-11 10:30,11,16.99,17.04,16.9,16.95,974
20140701|2014-04-11 11:00,11,16.95,17.05,16.94,17,543
20140701|2014-04-11 11:30,11,17,17.02,16.98,16.99,295
20140701|2014-04-11 12:00,11,17.01,17.15,17,17.15,1178
20140701|2014-04-11 12:30,11,17.15,17.18,17.07,17.15,952
20140701|2014-04-11 13:00,11,17.13,17.2,17.03,17.15,1201
20140701|2014-04-11 13:30,11,17.18,17.24,17.1,17.12,1547
20140701|2014-04-11 14:00,11,17.12,17.17,17.05,17.08,706
20140701|2014-04-11 14:30,11,17.1,17.2,17.05,17.15,1371
20140701|2014-04-11 15:00,11,17.15,17.25,17.13,17.15,3322
20140701|2014-04-14 02:00,14,17.19,17.27,17.19,17.2,122
20140701|2014-04-14 02:30,14,17.25,17.25,17.15,17.24,378
20140701|2014-04-14 03:00,14,17.2,17.23,17.19,17.2,73
20140701|2014-04-14 03:30,14,17.17,17.22,17.17,17.2,68
20140701|2014-04-14 04:00,14,17.22,17.3,17.2,17.3,105
20140701|2014-04-14 04:30,14,17.26,17.32,17.25,17.28,35
20140701|2014-04-14 05:00,14,17.25,17.3,17.22,17.23,44
20140701|2014-04-14 05:30,14,17.23,17.23,17.18,17.2,76
20140701|2014-04-14 06:00,14,17.22,17.22,17.19,17.2,132
20140701|2014-04-14 06:30,14,17.15,17.2,17.15,17.15,371
20140701|2014-04-14 07:00,14,17.17,17.17,17.07,17.12,202
20140701|2014-04-14 07:30,14,17.08,17.12,17.03,17.11,330
20140701|2014-04-14 08:00,14,17.13,17.13,17.02,17.02,407
20140701|2014-04-14 08:30,14,17.05,17.15,16.97,17.12,1545
20140701|2014-04-14 09:00,14,17.12,17.14,17.05,17.13,694
20140701|2014-04-14 09:30,14,17.1,17.14,16.95,16.95,559
20140701|2014-04-14 10:00,14,16.99,17.1,16.95,17.05,412
20140701|2014-04-14 10:30,14,17.07,17.14,17,17.07,1154
20140701|2014-04-14 11:00,14,17.05,17.1,16.95,16.97,398
20140701|2014-04-14 11:30,14,16.99,17,16.9,16.97,886
20140701|2014-04-14 12:00,14,17,17.1,16.95,17.1,829
20140701|2014-04-14 12:30,14,17.08,17.1,17,17.07,381
20140701|2014-04-14 13:00,14,17.08,17.22,17.07,17.17,838
20140701|2014-04-14 13:30,14,17.2,17.25,17.12,17.22,819
20140701|2014-04-14 14:00,14,17.25,17.38,17.22,17.28,759
20140701|2014-04-14 14:30,14,17.28,17.28,17.03,17.05,943
20140701|2014-04-14 15:00,14,17.09,17.25,17.07,17.25,2090
20140701|2014-04-14 15:30,15,17.25,17.29,17.17,17.2,426
20140701|2014-04-14 16:00,15,17.23,17.25,17.2,17.25,64
20140701|2014-04-15 02:00,15,17.18,17.22,17.17,17.22,31
20140701|2014-04-15 02:30,15,17.2,17.22,17.15,17.15,9
20140701|2014-04-15 03:00,15,17.2,17.25,17.18,17.25,23
20140701|2014-04-15 04:00,15,17.25,17.25,17.23,17.25,43
20140701|2014-04-15 04:30,15,17.25,17.25,17.25,17.25,1
20140701|2014-04-15 05:00,15,17.25,17.25,17.25,17.25,6
20140701|2014-04-15 05:30,15,17.3,17.3,17.15,17.17,184
20140701|2014-04-15 06:00,15,17.19,17.2,17.11,17.11,161
20140701|2014-04-15 06:30,15,17.11,17.15,17.1,17.1,36
20140701|2014-04-15 07:00,15,17.1,17.15,17.08,17.15,228
20140701|2014-04-15 07:30,15,17.11,17.17,17.11,17.12,346
20140701|2014-04-15 08:00,15,17.13,17.15,17.11,17.13,232
20140701|2014-04-15 08:30,15,17.15,17.2,16.95,17.12,4379
20140701|2014-04-15 09:00,15,17.15,17.43,17.1,17.4,3758
20140701|2014-04-15 09:30,15,17.4,17.45,17.28,17.38,1636
20140701|2014-04-15 10:00,15,17.4,17.58,17.4,17.5,1917
20140701|2014-04-15 10:30,15,17.48,17.65,17.37,17.6,1040
20140701|2014-04-15 11:00,15,17.59,17.68,17.53,17.55,1827
20140701|2014-04-15 11:30,15,17.55,17.64,17.5,17.64,1258
20140701|2014-04-15 12:00,15,17.64,17.67,17.45,17.45,1392
20140701|2014-04-15 12:30,15,17.46,17.53,17.39,17.4,844
20140701|2014-04-15 13:00,15,17.4,17.45,17.27,17.3,985
20140701|2014-04-15 13:30,15,17.3,17.3,17.11,17.25,605
20140701|2014-04-15 14:00,15,17.25,17.38,17.18,17.21,1052
20140701|2014-04-15 14:30,15,17.2,17.28,17.07,17.11,615
20140701|2014-04-15 15:00,15,17.1,17.15,17.07,17.1,1878
20140701|2014-04-15 15:30,16,17.1,17.13,17.05,17.05,153
20140701|2014-04-15 16:00,16,17.06,17.06,17.03,17.03,88
20140701|2014-04-16 02:00,16,17,17.09,16.95,17,64
20140701|2014-04-16 02:30,16,17,17.04,17,17.04,6
20140701|2014-04-16 03:00,16,17.05,17.05,17.05,17.05,11
20140701|2014-04-16 03:30,16,17,17.01,17,17,59
20140701|2014-04-16 04:30,16,17,17.03,17,17.02,97
20140701|2014-04-16 05:00,16,17,17.02,17,17.02,135
20140701|2014-04-16 05:30,16,17.03,17.03,17,17.02,12
20140701|2014-04-16 06:00,16,17,17,16.99,17,120
20140701|2014-04-16 06:30,16,17,17,16.97,16.99,23
20140701|2014-04-16 07:00,16,16.97,16.97,16.95,16.95,37
20140701|2014-04-16 07:30,16,17,17,16.94,16.94,51
20140701|2014-04-16 08:00,16,16.95,16.97,16.85,16.87,382
20140701|2014-04-16 08:30,16,16.9,17.04,16.87,16.97,1514
20140701|2014-04-16 09:00,16,17,17.04,16.9,16.95,922
20140701|2014-04-16 09:30,16,16.96,16.99,16.9,16.95,666
20140701|2014-04-16 10:00,16,16.97,17.02,16.87,16.87,759
20140701|2014-04-16 10:30,16,16.88,16.9,16.82,16.85,338
20140701|2014-04-16 11:00,16,16.87,16.88,16.8,16.85,247
20140701|2014-04-16 11:30,16,16.83,16.98,16.83,16.97,657
20140701|2014-04-16 12:00,16,16.95,17,16.9,16.93,558
20140701|2014-04-16 12:30,16,16.95,17,16.93,16.98,184
20140701|2014-04-16 13:00,16,17,17,16.91,16.94,204
20140701|2014-04-16 13:30,16,16.92,16.93,16.83,16.85,200
20140701|2014-04-16 14:00,16,16.85,16.9,16.82,16.83,1424
20140701|2014-04-16 14:30,16,16.82,16.84,16.6,16.65,2282
20140701|2014-04-16 15:00,16,16.67,16.8,16.6,16.75,3192
20140701|2014-04-16 15:30,17,16.8,16.8,16.75,16.77,181
20140701|2014-04-16 16:00,17,16.8,16.8,16.8,16.8,54
20140701|2014-04-17 02:00,17,16.75,16.8,16.75,16.78,41
20140701|2014-04-17 03:00,17,16.79,16.79,16.79,16.79,15
20140701|2014-04-17 03:30,17,16.75,16.75,16.75,16.75,4
20140701|2014-04-17 04:30,17,16.8,16.8,16.8,16.8,100
20140701|2014-04-17 06:00,17,16.82,16.83,16.82,16.83,15
20140701|2014-04-17 06:30,17,16.8,16.83,16.78,16.8,342
20140701|2014-04-17 07:00,17,16.82,16.82,16.77,16.77,454
20140701|2014-04-17 07:30,17,16.75,16.76,16.73,16.75,44
20140701|2014-04-17 08:00,17,16.75,16.8,16.75,16.8,57
20140701|2014-04-17 08:30,17,16.85,16.88,16.73,16.77,1328
20140701|2014-04-17 09:00,17,16.8,16.82,16.58,16.58,1111
20140701|2014-04-17 09:30,17,16.58,16.72,16.55,16.67,1097
20140701|2014-04-17 10:00,17,16.69,16.71,16.64,16.66,515
20140701|2014-04-17 10:30,17,16.66,16.77,16.66,16.74,479
20140701|2014-04-17 11:00,17,16.73,16.79,16.68,16.74,273
20140701|2014-04-17 11:30,17,16.75,16.78,16.71,16.72,723
20140701|2014-04-17 12:00,17,16.73,16.73,16.65,16.67,1270
20140701|2014-04-17 12:30,17,16.68,16.7,16.62,16.62,414
20140701|2014-04-17 13:00,17,16.62,16.63,16.58,16.6,1026
20140701|2014-04-17 13:30,17,16.6,16.68,16.59,16.66,166
20140701|2014-04-17 14:00,17,16.66,16.66,16.62,16.62,501
20140701|2014-04-17 14:30,17,16.62,16.7,16.55,16.63,3172
20140701|2014-04-17 15:00,17,16.65,16.7,16.63,16.65,2274
20140701|2014-04-21 02:00,21,16.65,16.65,16.6,16.6,3
20140701|2014-04-21 04:30,21,16.58,16.58,16.58,16.58,12
20140701|2014-04-21 06:00,21,16.6,16.61,16.6,16.61,22
20140701|2014-04-21 06:30,21,16.61,16.61,16.6,16.6,8
20140701|2014-04-21 07:00,21,16.63,16.64,16.62,16.64,41
20140701|2014-04-21 07:30,21,16.65,16.68,16.65,16.66,169
20140701|2014-04-21 08:00,21,16.65,16.65,16.63,16.65,11
20140701|2014-04-21 08:30,21,16.66,16.68,16.55,16.55,598
20140701|2014-04-21 09:00,21,16.56,16.64,16.5,16.6,1605
20140701|2014-04-21 09:30,21,16.61,16.64,16.56,16.59,1140
20140701|2014-04-21 10:00,21,16.59,16.59,16.54,16.58,1006
20140701|2014-04-21 10:30,21,16.59,16.6,16.53,16.56,419
20140701|2014-04-21 11:00,21,16.56,16.6,16.53,16.6,495
20140701|2014-04-21 11:30,21,16.58,16.59,16.53,16.55,402
20140701|2014-04-21 12:00,21,16.55,16.57,16.52,16.55,619
20140701|2014-04-21 12:30,21,16.54,16.58,16.52,16.52,386
20140701|2014-04-21 13:00,21,16.52,16.56,16.5,16.53,551
20140701|2014-04-21 13:30,21,16.52,16.52,16.52,16.52,54
20140701|2014-04-21 14:00,21,16.55,16.63,16.53,16.6,718
20140701|2014-04-21 14:30,21,16.6,16.6,16.5,16.5,646
20140701|2014-04-21 15:00,21,16.53,16.65,16.5,16.65,2265
20140701|2014-04-21 15:30,22,16.65,16.65,16.6,16.63,135
20140701|2014-04-21 16:00,22,16.62,16.65,16.6,16.65,43
20140701|2014-04-22 02:00,22,16.6,16.65,16.58,16.6,130
20140701|2014-04-22 02:30,22,16.55,16.58,16.55,16.58,107
20140701|2014-04-22 03:30,22,16.58,16.58,16.55,16.55,69
20140701|2014-04-22 04:00,22,16.52,16.52,16.52,16.52,41
20140701|2014-04-22 04:30,22,16.52,16.52,16.52,16.52,34
20140701|2014-04-22 05:00,22,16.5,16.5,16.5,16.5,2
20140701|2014-04-22 05:30,22,16.52,16.53,16.52,16.53,36
20140701|2014-04-22 06:00,22,16.5,16.54,16.5,16.5,37
20140701|2014-04-22 06:30,22,16.55,16.55,16.52,16.52,26
20140701|2014-04-22 07:00,22,16.5,16.55,16.5,16.55,183
20140701|2014-04-22 07:30,22,16.5,16.55,16.5,16.54,48
20140701|2014-04-22 08:00,22,16.52,16.55,16.51,16.52,243
20140701|2014-04-22 08:30,22,16.53,16.63,16.45,16.52,1067
20140701|2014-04-22 09:00,22,16.5,16.55,16.47,16.5,1747
20140701|2014-04-22 09:30,22,16.5,16.55,16.5,16.52,715
20140701|2014-04-22 10:00,22,16.52,16.53,16.48,16.49,276
20140701|2014-04-22 10:30,22,16.5,16.53,16.48,16.53,654
20140701|2014-04-22 11:00,22,16.5,16.54,16.45,16.45,295
20140701|2014-04-22 11:30,22,16.45,16.52,16.45,16.5,794
20140701|2014-04-22 12:00,22,16.49,16.52,16.45,16.48,636
20140701|2014-04-22 12:30,22,16.48,16.49,16.45,16.45,112
20140701|2014-04-22 13:00,22,16.45,16.49,16.45,16.47,78
20140701|2014-04-22 13:30,22,16.45,16.5,16.45,16.47,241
20140701|2014-04-22 14:00,22,16.49,16.54,16.46,16.54,2088
20140701|2014-04-22 14:30,22,16.52,16.6,16.5,16.52,2582
20140701|2014-04-22 15:00,22,16.5,16.56,16.45,16.45,3519
20140701|2014-04-22 15:30,23,16.5,16.5,16.47,16.48,416
20140701|2014-04-22 16:00,23,16.48,16.5,16.45,16.45,136
20140701|2014-04-23 02:00,23,16.5,16.51,16.5,16.51,14
20140701|2014-04-23 02:30,23,16.5,16.5,16.5,16.5,9
20140701|2014-04-23 03:00,23,16.5,16.5,16.5,16.5,5
20140701|2014-04-23 03:30,23,16.5,16.5,16.48,16.5,77
20140701|2014-04-23 04:00,23,16.51,16.51,16.51,16.51,10
20140701|2014-04-23 04:30,23,16.5,16.5,16.48,16.48,18
20140701|2014-04-23 05:00,23,16.55,16.55,16.53,16.55,117
20140701|2014-04-23 05:30,23,16.55,16.55,16.53,16.53,35
20140701|2014-04-23 06:00,23,16.53,16.59,16.53,16.55,66
20140701|2014-04-23 06:30,23,16.53,16.55,16.52,16.52,51
20140701|2014-04-23 07:00,23,16.54,16.57,16.54,16.57,74
20140701|2014-04-23 07:30,23,16.55,16.57,16.5,16.52,177
20140701|2014-04-23 08:00,23,16.55,16.55,16.52,16.55,223
20140701|2014-04-23 08:30,23,16.55,16.59,16.52,16.55,477
20140701|2014-04-23 09:00,23,16.57,16.68,16.57,16.6,1533
20140701|2014-04-23 09:30,23,16.6,16.6,16.5,16.53,535
20140701|2014-04-23 10:00,23,16.53,16.6,16.52,16.6,740
20140701|2014-04-23 10:30,23,16.55,16.55,16.5,16.53,35
20140701|2014-04-23 11:00,23,16.53,16.55,16.51,16.55,361
20140701|2014-04-23 11:30,23,16.52,16.52,16.5,16.5,109
20140701|2014-04-23 12:00,23,16.5,16.5,16.5,16.5,30
20140701|2014-04-23 12:30,23,16.53,16.6,16.53,16.57,520
20140701|2014-04-23 13:00,23,16.56,16.58,16.55,16.58,142
20140701|2014-04-23 13:30,23,16.57,16.58,16.54,16.55,537
20140701|2014-04-23 14:00,23,16.55,16.58,16.52,16.54,424
20140701|2014-04-23 14:30,23,16.54,16.55,16.5,16.51,165
20140701|2014-04-23 15:00,23,16.5,16.53,16.4,16.45,4340
20140701|2014-04-23 15:30,24,16.41,16.48,16.36,16.43,818
20140701|2014-04-23 16:00,24,16.41,16.41,16.38,16.4,243
20140701|2014-04-24 02:00,24,16.4,16.42,16.35,16.4,72
20140701|2014-04-24 02:30,24,16.39,16.39,16.39,16.39,18
20140701|2014-04-24 05:00,24,16.35,16.35,16.35,16.35,30
20140701|2014-04-24 05:30,24,16.38,16.38,16.38,16.38,4
20140701|2014-04-24 06:00,24,16.38,16.41,16.35,16.4,82
20140701|2014-04-24 06:30,24,16.4,16.4,16.33,16.37,126
20140701|2014-04-24 07:00,24,16.37,16.39,16.37,16.37,198
20140701|2014-04-24 07:30,24,16.37,16.37,16.3,16.33,398
20140701|2014-04-24 08:00,24,16.33,16.43,16.33,16.41,516
20140701|2014-04-24 08:30,24,16.4,16.65,16.38,16.58,1986
20140701|2014-04-24 09:00,24,16.6,16.67,16.49,16.53,1979
20140701|2014-04-24 09:30,24,16.52,16.63,16.52,16.55,855
20140701|2014-04-24 10:00,24,16.55,16.55,16.43,16.48,438
20140701|2014-04-24 10:30,24,16.45,16.5,16.43,16.48,335
20140701|2014-04-24 11:00,24,16.49,16.51,16.47,16.51,354
20140701|2014-04-24 11:30,24,16.53,16.53,16.48,16.48,118
20140701|2014-04-24 12:00,24,16.5,16.53,16.48,16.53,77
20140701|2014-04-24 12:30,24,16.53,16.65,16.52,16.62,589
20140701|2014-04-24 13:00,24,16.65,16.65,16.59,16.61,314
20140701|2014-04-24 13:30,24,16.62,16.63,16.55,16.57,386
20140701|2014-04-24 14:00,24,16.55,16.59,16.5,16.55,475
20140701|2014-04-24 14:30,24,16.57,16.6,16.55,16.59,324
20140701|2014-04-24 15:00,24,16.6,16.6,16.5,16.55,2286
20140701|2014-04-24 15:30,25,16.58,16.59,16.51,16.59,263
20140701|2014-04-24 16:00,25,16.55,16.58,16.55,16.58,52
20140701|2014-04-25 02:00,25,16.6,16.61,16.6,16.6,38
20140701|2014-04-25 03:00,25,16.6,16.6,16.59,16.59,13
20140701|2014-04-25 03:30,25,16.59,16.6,16.59,16.59,8
20140701|2014-04-25 04:30,25,16.59,16.6,16.59,16.59,5
20140701|2014-04-25 05:30,25,16.6,16.66,16.6,16.66,97
20140701|2014-04-25 06:00,25,16.65,16.7,16.64,16.64,136
20140701|2014-04-25 06:30,25,16.64,16.64,16.63,16.63,5
20140701|2014-04-25 07:00,25,16.62,16.64,16.55,16.6,247
20140701|2014-04-25 07:30,25,16.6,16.65,16.6,16.61,97
20140701|2014-04-25 08:00,25,16.61,16.69,16.61,16.67,94
20140701|2014-04-25 08:30,25,16.68,16.79,16.65,16.75,2068
20140701|2014-04-25 09:00,25,16.78,16.8,16.68,16.77,995
20140701|2014-04-25 09:30,25,16.8,16.85,16.75,16.83,1188
20140701|2014-04-25 10:00,25,16.85,16.9,16.8,16.84,721
20140701|2014-04-25 10:30,25,16.84,16.84,16.77,16.78,700
20140701|2014-04-25 11:00,25,16.78,16.84,16.76,16.78,276
20140701|2014-04-25 11:30,25,16.79,16.83,16.76,16.81,299
20140701|2014-04-25 12:00,25,16.8,16.85,16.78,16.8,554
20140701|2014-04-25 12:30,25,16.83,16.84,16.77,16.78,337
20140701|2014-04-25 13:00,25,16.78,16.9,16.78,16.85,532
20140701|2014-04-25 13:30,25,16.85,16.87,16.76,16.8,379
20140701|2014-04-25 14:00,25,16.8,16.8,16.7,16.7,303
20140701|2014-04-25 14:30,25,16.7,16.75,16.65,16.69,643
20140701|2014-04-25 15:00,25,16.67,16.7,16.6,16.65,1095
20140701|2014-04-28 02:00,28,16.69,16.7,16.55,16.6,27
20140701|2014-04-28 02:30,28,16.6,16.6,16.6,16.6,13
20140701|2014-04-28 03:00,28,16.59,16.59,16.57,16.57,14
20140701|2014-04-28 03:30,28,16.6,16.6,16.55,16.55,15
20140701|2014-04-28 04:00,28,16.55,16.55,16.55,16.55,10
20140701|2014-04-28 04:30,28,16.52,16.53,16.48,16.52,76
20140701|2014-04-28 05:00,28,16.54,16.55,16.54,16.55,14
20140701|2014-04-28 05:30,28,16.55,16.62,16.53,16.59,125
20140701|2014-04-28 06:00,28,16.58,16.58,16.54,16.54,13
20140701|2014-04-28 06:30,28,16.55,16.55,16.54,16.54,15
20140701|2014-04-28 07:00,28,16.55,16.55,16.54,16.55,20
20140701|2014-04-28 07:30,28,16.59,16.62,16.55,16.62,377
20140701|2014-04-28 08:00,28,16.63,16.65,16.56,16.59,72
20140701|2014-04-28 08:30,28,16.59,16.69,16.55,16.59,822
20140701|2014-04-28 09:00,28,16.57,16.6,16.49,16.52,852
20140701|2014-04-28 09:30,28,16.5,16.53,16.45,16.51,673
20140701|2014-04-28 10:00,28,16.5,16.58,16.48,16.57,488
20140701|2014-04-28 10:30,28,16.58,16.63,16.53,16.6,697
20140701|2014-04-28 11:00,28,16.6,16.63,16.55,16.57,120
20140701|2014-04-28 11:30,28,16.58,16.61,16.57,16.59,94
20140701|2014-04-28 12:00,28,16.6,16.78,16.6,16.72,904
20140701|2014-04-28 12:30,28,16.73,16.8,16.69,16.74,873
20140701|2014-04-28 13:00,28,16.74,16.74,16.63,16.63,752
20140701|2014-04-28 13:30,28,16.65,16.69,16.57,16.6,783
20140701|2014-04-28 14:00,28,16.62,16.62,16.45,16.48,909
20140701|2014-04-28 14:30,28,16.47,16.47,16.4,16.44,354
20140701|2014-04-28 15:00,28,16.45,16.45,16.35,16.35,865
20140701|2014-04-28 15:30,29,16.39,16.4,16.3,16.38,933
20140701|2014-04-28 16:00,29,16.38,16.38,16.33,16.37,154
20140701|2014-04-29 02:00,29,16.35,16.35,16.28,16.29,64
20140701|2014-04-29 02:30,29,16.25,16.34,16.25,16.33,65
20140701|2014-04-29 03:00,29,16.35,16.35,16.34,16.34,13
20140701|2014-04-29 03:30,29,16.35,16.35,16.34,16.34,18
20140701|2014-04-29 04:00,29,16.35,16.35,16.35,16.35,1
20140701|2014-04-29 04:30,29,16.3,16.3,16.3,16.3,25
20140701|2014-04-29 05:00,29,16.3,16.3,16.3,16.3,2
20140701|2014-04-29 05:30,29,16.32,16.33,16.3,16.31,29
20140701|2014-04-29 06:30,29,16.34,16.35,16.3,16.35,11
20140701|2014-04-29 07:00,29,16.35,16.35,16.35,16.35,3
20140701|2014-04-29 07:30,29,16.35,16.35,16.3,16.34,44
20140701|2014-04-29 08:00,29,16.35,16.37,16.33,16.34,133
20140701|2014-04-29 08:30,29,16.35,16.4,16.32,16.33,732
20140701|2014-04-29 09:00,29,16.34,16.43,16.3,16.4,1457
20140701|2014-04-29 09:30,29,16.43,16.43,16.3,16.35,618
20140701|2014-04-29 10:00,29,16.33,16.38,16.28,16.3,384
20140701|2014-04-29 10:30,29,16.34,16.37,16.31,16.36,223
20140701|2014-04-29 11:00,29,16.36,16.36,16.31,16.33,246
20140701|2014-04-29 11:30,29,16.34,16.35,16.31,16.34,131
20140701|2014-04-29 12:00,29,16.34,16.37,16.32,16.35,644
20140701|2014-04-29 12:30,29,16.35,16.36,16.3,16.31,292
20140701|2014-04-29 13:00,29,16.31,16.33,16.27,16.29,357
20140701|2014-04-29 13:30,29,16.28,16.29,16.25,16.25,245
20140701|2014-04-29 14:00,29,16.23,16.25,16.2,16.22,43
20140701|2014-04-29 14:30,29,16.2,16.25,16.2,16.23,560
20140701|2014-04-29 15:00,29,16.23,16.25,16.2,16.2,2169
20140701|2014-04-29 15:30,30,16.22,16.24,16.2,16.2,298
20140701|2014-04-29 16:00,30,16.2,16.2,16.2,16.2,52
20140701|2014-04-30 02:00,30,16.25,16.25,16.24,16.25,17
20140701|2014-04-30 02:30,30,16.24,16.25,16.24,16.24,28
20140701|2014-04-30 03:00,30,16.25,16.25,16.24,16.25,10
20140701|2014-04-30 04:00,30,16.25,16.25,16.25,16.25,14
20140701|2014-04-30 06:00,30,16.24,16.25,16.24,16.25,5
20140701|2014-04-30 06:30,30,16.2,16.25,16.2,16.22,45
20140701|2014-04-30 07:00,30,16.22,16.22,16.17,16.18,268
20140701|2014-04-30 07:30,30,16.18,16.25,16.18,16.25,99
20140701|2014-04-30 08:00,30,16.24,16.25,16.22,16.24,119
20140701|2014-04-30 08:30,30,16.25,16.33,16.22,16.28,809
20140701|2014-04-30 09:00,30,16.3,16.3,16.2,16.2,1174
20140701|2014-04-30 09:30,30,16.22,16.24,16.17,16.24,536
20140701|2014-04-30 10:00,30,16.23,16.28,16.23,16.26,441
20140701|2014-04-30 10:30,30,16.25,16.3,16.24,16.27,220
20140701|2014-04-30 11:00,30,16.26,16.27,16.25,16.26,46
20140701|2014-04-30 11:30,30,16.26,16.28,16.2,16.2,128
20140701|2014-04-30 12:00,30,16.22,16.28,16.2,16.24,949
20140701|2014-04-30 12:30,30,16.25,16.3,16.2,16.21,616
20140701|2014-04-30 13:00,30,16.21,16.25,16.13,16.24,2253
20140701|2014-04-30 13:30,30,16.2,16.24,16.14,16.2,1117
20140701|2014-04-30 14:00,30,16.21,16.31,16.2,16.26,754
20140701|2014-04-30 14:30,30,16.25,16.28,16.18,16.25,1069
20140701|2014-04-30 15:00,30,16.24,16.25,16.15,16.23,1814
20140701|2014-04-30 15:30,1,16.25,16.3,16.23,16.25,467
20140701|2014-04-30 16:00,1,16.25,16.27,16.25,16.27,66
20140701|2014-05-01 02:00,1,16.27,16.27,16.25,16.25,6
20140701|2014-05-01 03:30,1,16.25,16.25,16.25,16.25,2
20140701|2014-05-01 06:00,1,16.23,16.24,16.23,16.24,2
20140701|2014-05-01 06:30,1,16.23,16.23,16.23,16.23,13
20140701|2014-05-01 07:00,1,16.25,16.25,16.24,16.24,25
20140701|2014-05-01 07:30,1,16.25,16.3,16.23,16.27,95
20140701|2014-05-01 08:00,1,16.3,16.35,16.27,16.3,434
20140701|2014-05-01 08:30,1,16.3,16.35,16.25,16.29,1517
20140701|2014-05-01 09:00,1,16.3,16.3,16.22,16.22,1416
20140701|2014-05-01 09:30,1,16.23,16.25,16.18,16.2,898
20140701|2014-05-01 10:00,1,16.2,16.25,16.15,16.2,439
20140701|2014-05-01 10:30,1,16.16,16.2,16.13,16.2,657
20140701|2014-05-01 11:00,1,16.15,16.2,16.15,16.2,228
20140701|2014-05-01 11:30,1,16.15,16.25,16.15,16.2,211
20140701|2014-05-01 12:00,1,16.2,16.25,16.18,16.21,310
20140701|2014-05-01 12:30,1,16.25,16.25,16.18,16.23,447
20140701|2014-05-01 13:00,1,16.23,16.25,16.2,16.2,357
20140701|2014-05-01 13:30,1,16.2,16.3,16.2,16.25,506
20140701|2014-05-01 14:00,1,16.25,16.3,16.21,16.25,306
20140701|2014-05-01 14:30,1,16.25,16.3,16.2,16.23,391
20140701|2014-05-01 15:00,1,16.21,16.25,16.15,16.2,1256
20140701|2014-05-01 15:30,2,16.2,16.24,16.18,16.2,364
20140701|2014-05-01 16:00,2,16.2,16.2,16.15,16.15,102
20140701|2014-05-02 02:00,2,16.2,16.2,16.18,16.2,11
20140701|2014-05-02 02:30,2,16.2,16.2,16.2,16.2,7
20140701|2014-05-02 03:00,2,16.2,16.2,16.2,16.2,1
20140701|2014-05-02 05:00,2,16.2,16.2,16.2,16.2,2
20140701|2014-05-02 06:00,2,16.18,16.2,16.18,16.18,63
20140701|2014-05-02 07:00,2,16.15,16.18,16.14,16.14,188
20140701|2014-05-02 07:30,2,16.1,16.18,15.95,16.16,1208
20140701|2014-05-02 08:00,2,16.16,16.16,16.14,16.15,217
20140701|2014-05-02 08:30,2,16.16,16.24,16.12,16.24,668
20140701|2014-05-02 09:00,2,16.24,16.25,16.15,16.25,815
20140701|2014-05-02 09:30,2,16.2,16.4,16.2,16.32,1226
20140701|2014-05-02 10:00,2,16.32,16.36,16.3,16.36,476
20140701|2014-05-02 10:30,2,16.36,16.36,16.24,16.25,798
20140701|2014-05-02 11:00,2,16.25,16.3,16.25,16.3,205
20140701|2014-05-02 11:30,2,16.3,16.3,16.24,16.27,275
20140701|2014-05-02 12:00,2,16.25,16.35,16.25,16.35,467
20140701|2014-05-02 12:30,2,16.32,16.35,16.29,16.32,328
20140701|2014-05-02 13:00,2,16.35,16.38,16.31,16.35,592
20140701|2014-05-02 13:30,2,16.32,16.35,16.3,16.35,44
20140701|2014-05-02 14:00,2,16.35,16.35,16.25,16.3,336
20140701|2014-05-02 14:30,2,16.3,16.3,16.25,16.28,681
20140701|2014-05-02 15:00,2,16.25,16.35,16.25,16.3,2267
20140701|2014-05-05 02:00,5,16.35,16.35,16.35,16.35,76
20140701|2014-05-05 02:30,5,16.34,16.34,16.34,16.34,7
20140701|2014-05-05 03:00,5,16.34,16.38,16.34,16.38,23
20140701|2014-05-05 03:30,5,16.4,16.43,16.37,16.43,130
20140701|2014-05-05 04:00,5,16.45,16.48,16.4,16.45,160
20140701|2014-05-05 04:30,5,16.43,16.43,16.43,16.43,6
20140701|2014-05-05 05:00,5,16.41,16.41,16.38,16.38,19
20140701|2014-05-05 05:30,5,16.38,16.38,16.38,16.38,13
20140701|2014-05-05 06:00,5,16.38,16.43,16.35,16.43,51
20140701|2014-05-05 06:30,5,16.45,16.45,16.4,16.4,96
20140701|2014-05-05 07:00,5,16.43,16.43,16.43,16.43,6
20140701|2014-05-05 07:30,5,16.43,16.45,16.43,16.43,114
20140701|2014-05-05 08:00,5,16.45,16.48,16.43,16.43,326
20140701|2014-05-05 08:30,5,16.45,16.53,16.36,16.36,838
20140701|2014-05-05 09:00,5,16.38,16.38,16.27,16.33,1300
20140701|2014-05-05 09:30,5,16.33,16.35,16.27,16.32,899
20140701|2014-05-05 10:00,5,16.32,16.35,16.27,16.3,375
20140701|2014-05-05 10:30,5,16.27,16.3,16.23,16.29,927
20140701|2014-05-05 11:00,5,16.26,16.3,16.25,16.3,408
20140701|2014-05-05 11:30,5,16.28,16.3,16.25,16.3,341
20140701|2014-05-05 12:00,5,16.3,16.32,16.27,16.29,781
20140701|2014-05-05 12:30,5,16.27,16.29,16.25,16.25,159
20140701|2014-05-05 13:00,5,16.3,16.3,16.28,16.28,176
20140701|2014-05-05 13:30,5,16.28,16.28,16.18,16.2,1356
20140701|2014-05-05 14:00,5,16.2,16.22,16.18,16.2,465
20140701|2014-05-05 14:30,5,16.18,16.2,16.1,16.15,1763
20140701|2014-05-05 15:00,5,16.13,16.17,16.05,16.05,2118
20140701|2014-05-05 15:30,6,16.09,16.1,16.06,16.1,207
20140701|2014-05-05 16:00,6,16.08,16.09,16.05,16.05,121
20140701|2014-05-06 02:00,6,16.1,16.11,16.09,16.1,69
20140701|2014-05-06 02:30,6,16.1,16.12,16.07,16.12,90
20140701|2014-05-06 03:00,6,16.1,16.11,16.1,16.11,42
20140701|2014-05-06 05:00,6,16.1,16.15,16.1,16.15,3
20140701|2014-05-06 06:00,6,16.14,16.2,16.14,16.17,192
20140701|2014-05-06 06:30,6,16.17,16.19,16.15,16.15,113
20140701|2014-05-06 07:00,6,16.15,16.17,16.14,16.15,115
20140701|2014-05-06 07:30,6,16.17,16.2,16.14,16.17,218
20140701|2014-05-06 08:00,6,16.2,16.2,16.13,16.15,160
20140701|2014-05-06 08:30,6,16.15,16.18,16.1,16.14,963
20140701|2014-05-06 09:00,6,16.15,16.2,16.1,16.13,702
20140701|2014-05-06 09:30,6,16.1,16.15,16.07,16.1,1436
20140701|2014-05-06 10:00,6,16.1,16.17,16.09,16.13,558
20140701|2014-05-06 10:30,6,16.14,16.14,16.05,16.08,216
20140701|2014-05-06 11:00,6,16.09,16.1,16,16.05,866
20140701|2014-05-06 11:30,6,16.05,16.07,16.03,16.05,398
20140701|2014-05-06 12:00,6,16.04,16.09,16.03,16.09,563
20140701|2014-05-06 12:30,6,16.1,16.16,16.06,16.14,568
20140701|2014-05-06 13:00,6,16.13,16.2,16.13,16.15,1099
20140701|2014-05-06 13:30,6,16.2,16.2,16.15,16.2,610
20140701|2014-05-06 14:00,6,16.18,16.2,16.13,16.18,762
20140701|2014-05-06 14:30,6,16.17,16.25,16.13,16.2,1390
20140701|2014-05-06 15:00,6,16.2,16.25,16.2,16.25,1796
20140701|2014-05-06 15:30,7,16.28,16.28,16.2,16.28,694
20140701|2014-05-06 16:00,7,16.28,16.28,16.23,16.24,69
20140701|2014-05-07 02:00,7,16.25,16.25,16.25,16.25,18
20140701|2014-05-07 02:30,7,16.25,16.25,16.25,16.25,21
20140701|2014-05-07 03:00,7,16.25,16.25,16.23,16.23,66
20140701|2014-05-07 04:00,7,16.2,16.22,16.19,16.2,83
20140701|2014-05-07 05:00,7,16.2,16.2,16.2,16.2,1
20140701|2014-05-07 06:00,7,16.2,16.23,16.17,16.18,60
20140701|2014-05-07 06:30,7,16.19,16.22,16.16,16.18,136
20140701|2014-05-07 07:00,7,16.16,16.17,16.13,16.14,157
20140701|2014-05-07 07:30,7,16.15,16.17,16.14,16.17,259
20140701|2014-05-07 08:00,7,16.17,16.24,16.17,16.2,185
20140701|2014-05-07 08:30,7,16.2,16.23,16.13,16.23,1068
20140701|2014-05-07 09:00,7,16.22,16.35,16.13,16.25,4543
20140701|2014-05-07 09:30,7,16.25,16.28,16.15,16.15,1216
20140701|2014-05-07 10:00,7,16.2,16.22,16.1,16.15,909
20140701|2014-05-07 10:30,7,16.15,16.15,16,16.05,1139
20140701|2014-05-07 11:00,7,16.05,16.1,16.05,16.1,484
20140701|2014-05-07 11:30,7,16.1,16.11,16.05,16.1,948
20140701|2014-05-07 12:00,7,16.1,16.12,16.05,16.05,632
20140701|2014-05-07 12:30,7,16.05,16.1,16.05,16.1,501
20140701|2014-05-07 13:00,7,16.12,16.13,16,16.04,744
20140701|2014-05-07 13:30,7,16,16.06,16,16.05,314
20140701|2014-05-07 14:00,7,16.05,16.06,16,16,246
20140701|2014-05-07 14:30,7,16,16.05,16,16.02,1004
20140701|2014-05-07 15:00,7,16,16.05,15.95,15.98,1692
20140701|2014-05-07 15:30,8,16,16,15.95,15.99,475
20140701|2014-05-07 16:00,8,15.98,15.99,15.95,15.95,20
20140701|2014-05-08 02:00,8,16,16,15.99,15.99,22
20140701|2014-05-08 02:30,8,15.98,15.98,15.98,15.98,6
20140701|2014-05-08 04:00,8,15.98,15.98,15.98,15.98,3
20140701|2014-05-08 04:30,8,15.98,15.98,15.98,15.98,24
20140701|2014-05-08 06:00,8,16,16,15.98,15.98,34
20140701|2014-05-08 06:30,8,15.98,16,15.98,15.98,120
20140701|2014-05-08 07:00,8,16,16.04,15.98,16.01,124
20140701|2014-05-08 07:30,8,16,16.05,15.95,15.96,122
20140701|2014-05-08 08:00,8,16,16,15.96,15.99,34
20140701|2014-05-08 08:30,8,15.95,16.02,15.8,15.83,1809
20140701|2014-05-08 09:00,8,15.83,15.83,15.75,15.8,1364
20140701|2014-05-08 09:30,8,15.82,15.84,15.75,15.75,1120
20140701|2014-05-08 10:00,8,15.8,15.84,15.75,15.75,539
20140701|2014-05-08 10:30,8,15.77,15.78,15.7,15.7,707
20140701|2014-05-08 11:00,8,15.75,15.75,15.7,15.74,702
20140701|2014-05-08 11:30,8,15.7,15.8,15.7,15.75,762
20140701|2014-05-08 12:00,8,15.8,15.88,15.74,15.8,1818
20140701|2014-05-08 12:30,8,15.82,15.9,15.75,15.85,872
20140701|2014-05-08 13:00,8,15.85,15.94,15.85,15.85,908
20140701|2014-05-08 13:30,8,15.85,16,15.85,15.95,845
20140701|2014-05-08 14:00,8,16,16.08,15.9,15.95,1917
20140701|2014-05-08 14:30,8,15.95,16.05,15.94,16,594
20140701|2014-05-08 15:00,8,16,16,15.94,16,1081
20140701|2014-05-08 15:30,9,16,16.02,15.9,16,806
20140701|2014-05-08 16:00,9,16.02,16.02,16,16,28
20140701|2014-05-09 02:00,9,16,16,15.95,16,43
20140701|2014-05-09 02:30,9,15.95,15.95,15.95,15.95,5
20140701|2014-05-09 03:00,9,15.95,15.95,15.91,15.94,21
20140701|2014-05-09 03:30,9,15.9,15.94,15.9,15.94,24
20140701|2014-05-09 04:00,9,15.9,15.95,15.9,15.9,13
20140701|2014-05-09 04:30,9,15.95,15.95,15.9,15.9,24
20140701|2014-05-09 05:00,9,15.95,15.95,15.93,15.93,2
20140701|2014-05-09 05:30,9,15.95,15.95,15.93,15.93,5
20140701|2014-05-09 06:00,9,15.95,15.96,15.9,15.96,38
20140701|2014-05-09 06:30,9,15.97,15.97,15.97,15.97,1
20140701|2014-05-09 07:00,9,15.99,16,15.95,15.99,28
20140701|2014-05-09 07:30,9,15.95,15.97,15.9,15.9,125
20140701|2014-05-09 08:00,9,15.92,15.95,15.9,15.95,46
20140701|2014-05-09 08:30,9,15.9,16.1,15.88,16,1770
20140701|2014-05-09 09:00,9,16,16.05,15.9,15.92,1220
20140701|2014-05-09 09:30,9,15.9,15.97,15.9,15.95,481
20140701|2014-05-09 10:00,9,15.97,16.03,15.94,15.94,753
20140701|2014-05-09 10:30,9,15.94,15.95,15.85,15.85,1482
20140701|2014-05-09 11:00,9,15.85,15.92,15.8,15.85,522
20140701|2014-05-09 11:30,9,15.8,15.84,15.75,15.79,1648
20140701|2014-05-09 12:00,9,15.8,15.8,15.74,15.75,644
20140701|2014-05-09 12:30,9,15.75,15.83,15.75,15.8,464
20140701|2014-05-09 13:00,9,15.83,15.85,15.8,15.8,132
20140701|2014-05-09 13:30,9,15.85,15.85,15.75,15.75,279
20140701|2014-05-09 14:00,9,15.75,15.8,15.75,15.75,1004
20140701|2014-05-09 14:30,9,15.75,15.8,15.7,15.75,1018
20140701|2014-05-09 15:00,9,15.75,15.78,15.7,15.75,1354
20140701|2014-05-12 02:00,12,15.72,15.75,15.65,15.7,53
20140701|2014-05-12 02:30,12,15.66,15.7,15.65,15.7,88
20140701|2014-05-12 04:00,12,15.65,15.65,15.65,15.65,1
20140701|2014-05-12 05:30,12,15.65,15.7,15.65,15.68,44
20140701|2014-05-12 06:00,12,15.68,15.69,15.67,15.68,14
20140701|2014-05-12 06:30,12,15.68,15.68,15.65,15.65,40
20140701|2014-05-12 07:00,12,15.66,15.7,15.65,15.67,96
20140701|2014-05-12 07:30,12,15.65,15.66,15.63,15.64,224
20140701|2014-05-12 08:00,12,15.64,15.65,15.62,15.64,170
20140701|2014-05-12 08:30,12,15.65,15.7,15.57,15.61,2090
20140701|2014-05-12 09:00,12,15.61,15.63,15.5,15.56,2569
20140701|2014-05-12 09:30,12,15.56,15.6,15.5,15.5,887
20140701|2014-05-12 10:00,12,15.53,15.55,15.5,15.5,187
20140701|2014-05-12 10:30,12,15.51,15.53,15.45,15.45,1600
20140701|2014-05-12 11:00,12,15.48,15.48,15.45,15.45,272
20140701|2014-05-12 11:30,12,15.45,15.5,15.45,15.45,138
20140701|2014-05-12 12:00,12,15.45,15.5,15.45,15.45,333
20140701|2014-05-12 12:30,12,15.45,15.47,15.4,15.4,742
20140701|2014-05-12 13:00,12,15.45,15.45,15.4,15.4,294
20140701|2014-05-12 13:30,12,15.43,15.45,15.4,15.4,455
20140701|2014-05-12 14:00,12,15.4,15.45,15.38,15.45,825
20140701|2014-05-12 14:30,12,15.4,15.45,15.4,15.45,1060
20140701|2014-05-12 15:00,12,15.43,15.45,15.4,15.4,1152
20140701|2014-05-12 15:30,13,15.45,15.45,15.43,15.45,61
20140701|2014-05-12 16:00,13,15.4,15.4,15.4,15.4,6
20140701|2014-05-13 02:00,13,15.4,15.42,15.39,15.41,83
20140701|2014-05-13 02:30,13,15.4,15.4,15.35,15.35,129
20140701|2014-05-13 04:30,13,15.4,15.4,15.4,15.4,40
20140701|2014-05-13 05:00,13,15.4,15.4,15.4,15.4,20
20140701|2014-05-13 05:30,13,15.4,15.4,15.4,15.4,10
20140701|2014-05-13 06:00,13,15.38,15.38,15.38,15.38,5
20140701|2014-05-13 07:00,13,15.37,15.37,15.35,15.37,6
20140701|2014-05-13 07:30,13,15.4,15.42,15.38,15.42,223
20140701|2014-05-13 08:00,13,15.43,15.43,15.42,15.42,63
20140701|2014-05-13 08:30,13,15.4,15.45,15.35,15.42,954
20140701|2014-05-13 09:00,13,15.43,15.49,15.37,15.42,3447
20140701|2014-05-13 09:30,13,15.41,15.43,15.35,15.37,880
20140701|2014-05-13 10:00,13,15.39,15.45,15.38,15.43,1046
20140701|2014-05-13 10:30,13,15.43,15.45,15.4,15.44,141
20140701|2014-05-13 11:00,13,15.45,15.45,15.4,15.4,186
20140701|2014-05-13 11:30,13,15.45,15.45,15.4,15.4,325
20140701|2014-05-13 12:00,13,15.4,15.45,15.4,15.4,128
20140701|2014-05-13 12:30,13,15.45,15.45,15.42,15.42,241
20140701|2014-05-13 13:00,13,15.43,15.46,15.4,15.42,384
20140701|2014-05-13 13:30,13,15.45,15.48,15.42,15.47,1039
20140701|2014-05-13 14:00,13,15.47,15.5,15.45,15.5,978
20140701|2014-05-13 14:30,13,15.5,15.55,15.45,15.45,1371
20140701|2014-05-13 15:00,13,15.5,15.52,15.45,15.45,1551
20140701|2014-05-13 15:30,14,15.5,15.5,15.42,15.45,326
20140701|2014-05-13 16:00,14,15.43,15.45,15.42,15.45,15
20140701|2014-05-14 02:00,14,15.45,15.45,15.43,15.45,26
20140701|2014-05-14 02:30,14,15.44,15.44,15.44,15.44,3
20140701|2014-05-14 03:00,14,15.45,15.45,15.45,15.45,1
20140701|2014-05-14 03:30,14,15.48,15.48,15.48,15.48,5
20140701|2014-05-14 04:00,14,15.45,15.45,15.45,15.45,4
20140701|2014-05-14 05:00,14,15.47,15.47,15.47,15.47,10
20140701|2014-05-14 05:30,14,15.48,15.48,15.48,15.48,20
20140701|2014-05-14 06:00,14,15.48,15.5,15.48,15.5,58
20140701|2014-05-14 06:30,14,15.5,15.5,15.48,15.5,7
20140701|2014-05-14 07:00,14,15.48,15.5,15.48,15.5,88
20140701|2014-05-14 07:30,14,15.5,15.5,15.48,15.48,55
20140701|2014-05-14 08:00,14,15.5,15.54,15.5,15.53,204
20140701|2014-05-14 08:30,14,15.53,15.6,15.45,15.47,1293
20140701|2014-05-14 09:00,14,15.47,15.5,15.4,15.43,1906
20140701|2014-05-14 09:30,14,15.43,15.47,15.42,15.44,1420
20140701|2014-05-14 10:00,14,15.42,15.48,15.42,15.43,1872
20140701|2014-05-14 10:30,14,15.45,15.48,15.42,15.45,515
20140701|2014-05-14 11:00,14,15.48,15.48,15.42,15.48,701
20140701|2014-05-14 11:30,14,15.48,15.48,15.43,15.43,550
20140701|2014-05-14 12:00,14,15.43,15.45,15.42,15.44,492
20140701|2014-05-14 12:30,14,15.45,15.45,15.43,15.44,299
20140701|2014-05-14 13:00,14,15.43,15.45,15.43,15.45,87
20140701|2014-05-14 13:30,14,15.45,15.55,15.43,15.52,1382
20140701|2014-05-14 14:00,14,15.52,15.58,15.5,15.55,1208
20140701|2014-05-14 14:30,14,15.55,15.6,15.49,15.5,2850
20140701|2014-05-14 15:00,14,15.5,15.53,15.45,15.45,2690
20140701|2014-05-14 15:30,15,15.46,15.49,15.4,15.47,742
20140701|2014-05-14 16:00,15,15.5,15.5,15.44,15.44,95
20140701|2014-05-15 02:00,15,15.4,15.45,15.4,15.4,49
20140701|2014-05-15 02:30,15,15.4,15.4,15.4,15.4,20
20140701|2014-05-15 03:00,15,15.44,15.45,15.41,15.43,85
20140701|2014-05-15 03:30,15,15.45,15.5,15.42,15.5,46
20140701|2014-05-15 04:00,15,15.5,15.5,15.4,15.44,108
20140701|2014-05-15 04:30,15,15.45,15.45,15.44,15.45,10
20140701|2014-05-15 05:00,15,15.46,15.48,15.46,15.46,12
20140701|2014-05-15 05:30,15,15.45,15.48,15.45,15.48,17
20140701|2014-05-15 06:00,15,15.47,15.52,15.46,15.52,67
20140701|2014-05-15 06:30,15,15.5,15.55,15.49,15.52,113
20140701|2014-05-15 07:00,15,15.54,15.54,15.5,15.53,108
20140701|2014-05-15 07:30,15,15.5,15.55,15.45,15.55,335
20140701|2014-05-15 08:00,15,15.55,15.59,15.53,15.59,176
20140701|2014-05-15 08:30,15,15.6,15.7,15.55,15.57,4659
20140701|2014-05-15 09:00,15,15.59,15.73,15.55,15.63,5487
20140701|2014-05-15 09:30,15,15.63,15.72,15.57,15.7,3155
20140701|2014-05-15 10:00,15,15.7,15.82,15.67,15.79,2051
20140701|2014-05-15 10:30,15,15.76,15.83,15.63,15.81,2506
20140701|2014-05-15 11:00,15,15.8,15.81,15.71,15.78,1620
20140701|2014-05-15 11:30,15,15.78,15.8,15.7,15.73,2184
20140701|2014-05-15 12:00,15,15.73,15.77,15.71,15.73,778
20140701|2014-05-15 12:30,15,15.73,15.75,15.7,15.72,428
20140701|2014-05-15 13:00,15,15.72,15.75,15.66,15.74,1039
20140701|2014-05-15 13:30,15,15.72,15.73,15.61,15.67,893
20140701|2014-05-15 14:00,15,15.65,15.68,15.61,15.63,1070
20140701|2014-05-15 14:30,15,15.62,15.64,15.5,15.53,3197
20140701|2014-05-15 15:00,15,15.53,15.55,15.5,15.55,1317
20140701|2014-05-15 15:30,16,15.5,15.56,15.49,15.56,221
20140701|2014-05-15 16:00,16,15.57,15.57,15.55,15.57,21
20140701|2014-05-16 02:00,16,15.55,15.6,15.55,15.6,10
20140701|2014-05-16 04:30,16,15.55,15.55,15.55,15.55,21
20140701|2014-05-16 05:00,16,15.55,15.62,15.55,15.62,54
20140701|2014-05-16 05:30,16,15.62,15.67,15.62,15.65,156
20140701|2014-05-16 06:30,16,15.6,15.62,15.57,15.6,24
20140701|2014-05-16 07:00,16,15.61,15.63,15.6,15.62,122
20140701|2014-05-16 07:30,16,15.6,15.61,15.55,15.55,96
20140701|2014-05-16 08:00,16,15.54,15.54,15.42,15.44,454
20140701|2014-05-16 08:30,16,15.45,15.5,15.42,15.44,1703
20140701|2014-05-16 09:00,16,15.43,15.6,15.43,15.57,2496
20140701|2014-05-16 09:30,16,15.55,15.57,15.45,15.51,2886
20140701|2014-05-16 10:00,16,15.53,15.55,15.4,15.45,984
20140701|2014-05-16 10:30,16,15.45,15.45,15.35,15.38,1359
20140701|2014-05-16 11:00,16,15.35,15.45,15.35,15.4,483
20140701|2014-05-16 11:30,16,15.45,15.45,15.4,15.4,209
20140701|2014-05-16 12:00,16,15.42,15.5,15.4,15.4,449
20140701|2014-05-16 12:30,16,15.4,15.45,15.35,15.45,373
20140701|2014-05-16 13:00,16,15.42,15.45,15.4,15.43,252
20140701|2014-05-16 13:30,16,15.42,15.44,15.35,15.38,552
20140701|2014-05-16 14:00,16,15.35,15.4,15.3,15.3,1200
20140701|2014-05-16 14:30,16,15.33,15.35,15.25,15.3,3019
20140701|2014-05-16 15:00,16,15.3,15.35,15.3,15.35,1129
20140701|2014-05-19 02:00,19,15.35,15.4,15.3,15.32,145
20140701|2014-05-19 02:30,19,15.33,15.39,15.32,15.34,255
20140701|2014-05-19 03:00,19,15.32,15.35,15.32,15.35,60
20140701|2014-05-19 03:30,19,15.4,15.44,15.37,15.44,103
20140701|2014-05-19 04:00,19,15.45,15.45,15.43,15.43,23
20140701|2014-05-19 04:30,19,15.4,15.45,15.4,15.45,3
20140701|2014-05-19 05:00,19,15.41,15.41,15.41,15.41,20
20140701|2014-05-19 05:30,19,15.4,15.4,15.4,15.4,16
20140701|2014-05-19 06:00,19,15.4,15.4,15.39,15.39,17
20140701|2014-05-19 06:30,19,15.37,15.38,15.35,15.38,76
20140701|2014-05-19 07:00,19,15.38,15.38,15.32,15.35,358
20140701|2014-05-19 07:30,19,15.34,15.35,15.33,15.33,133
20140701|2014-05-19 08:00,19,15.33,15.35,15.3,15.33,193
20140701|2014-05-19 08:30,19,15.31,15.35,15.2,15.28,1818
20140701|2014-05-19 09:00,19,15.25,15.35,15.2,15.2,2491
20140701|2014-05-19 09:30,19,15.2,15.3,15.2,15.2,1321
20140701|2014-05-19 10:00,19,15.2,15.25,15.15,15.2,1185
20140701|2014-05-19 10:30,19,15.18,15.2,15.15,15.18,1264
20140701|2014-05-19 11:00,19,15.17,15.2,15.15,15.15,538
20140701|2014-05-19 11:30,19,15.17,15.2,15.15,15.16,450
20140701|2014-05-19 12:00,19,15.16,15.2,15.13,15.16,883
20140701|2014-05-19 12:30,19,15.15,15.2,15.1,15.1,1039
20140701|2014-05-19 13:00,19,15.13,15.15,15.1,15.1,492
20140701|2014-05-19 13:30,19,15.1,15.17,15.1,15.16,2078
20140701|2014-05-19 14:00,19,15.15,15.23,15.15,15.2,2745
20140701|2014-05-19 14:30,19,15.2,15.22,15.1,15.13,1435
20140701|2014-05-19 15:00,19,15.15,15.15,15.05,15.09,1706
20140701|2014-05-19 15:30,20,15.1,15.13,15.05,15.11,291
20140701|2014-05-19 16:00,20,15.15,15.15,15.15,15.15,13
20140701|2014-05-20 02:00,20,15.1,15.14,15.1,15.13,8
20140701|2014-05-20 02:30,20,15.1,15.13,15.1,15.13,14
20140701|2014-05-20 03:00,20,15.1,15.1,15.1,15.1,25
20140701|2014-05-20 03:30,20,15.11,15.14,15.05,15.05,57
20140701|2014-05-20 04:00,20,15.05,15.1,15.05,15.09,39
20140701|2014-05-20 04:30,20,15.1,15.1,15.1,15.1,1
20140701|2014-05-20 05:00,20,15.1,15.1,15.08,15.08,36
20140701|2014-05-20 05:30,20,15.1,15.1,15.09,15.09,10
20140701|2014-05-20 06:00,20,15.09,15.09,15.07,15.07,13
20140701|2014-05-20 06:30,20,15.07,15.09,15.07,15.09,86
20140701|2014-05-20 07:00,20,15.1,15.1,15.05,15.07,174
20140701|2014-05-20 07:30,20,15.1,15.1,15.05,15.05,68
20140701|2014-05-20 08:00,20,15.1,15.1,15.05,15.05,164
20140701|2014-05-20 08:30,20,15.07,15.17,15.05,15.17,2476
20140701|2014-05-20 09:00,20,15.15,15.18,15.05,15.16,2674
20140701|2014-05-20 09:30,20,15.17,15.17,15,15.03,2112
20140701|2014-05-20 10:00,20,15.05,15.07,15,15.05,3229
20140701|2014-05-20 10:30,20,15.07,15.07,15,15,1146
20140701|2014-05-20 11:00,20,15.01,15.2,15.01,15.1,3803
20140701|2014-05-20 11:30,20,15.1,15.27,15.08,15.23,2272
20140701|2014-05-20 12:00,20,15.22,15.35,15.2,15.23,2378
20140701|2014-05-20 12:30,20,15.22,15.35,15.2,15.3,1663
20140701|2014-05-20 13:00,20,15.31,15.31,15.17,15.2,931
20140701|2014-05-20 13:30,20,15.19,15.27,15.17,15.19,785
20140701|2014-05-20 14:00,20,15.2,15.2,15.1,15.11,961
20140701|2014-05-20 14:30,20,15.13,15.15,15.05,15.05,1107
20140701|2014-05-20 15:00,20,15.08,15.22,15.05,15.15,3923
20140701|2014-05-20 15:30,21,15.2,15.2,15.16,15.17,294
20140701|2014-05-20 16:00,21,15.2,15.2,15.18,15.2,24
20140701|2014-05-21 02:00,21,15.15,15.2,15.1,15.2,109
20140701|2014-05-21 02:30,21,15.2,15.2,15.13,15.13,79
20140701|2014-05-21 03:00,21,15.12,15.12,15.05,15.05,84
20140701|2014-05-21 03:30,21,15.05,15.07,15.05,15.07,55
20140701|2014-05-21 04:00,21,15.05,15.05,15.05,15.05,63
20140701|2014-05-21 04:30,21,15.05,15.05,15,15,49
20140701|2014-05-21 05:00,21,15.05,15.05,15.04,15.05,14
20140701|2014-05-21 05:30,21,15,15.05,15,15.05,38
20140701|2014-05-21 06:00,21,15.05,15.05,15.05,15.05,43
20140701|2014-05-21 06:30,21,15.05,15.08,15.02,15.07,62
20140701|2014-05-21 07:00,21,15.07,15.1,15.05,15.05,175
20140701|2014-05-21 07:30,21,15.05,15.05,14.95,14.97,1533
20140701|2014-05-21 08:00,21,14.99,15.01,14.95,14.96,1008
20140701|2014-05-21 08:30,21,15,15,14.88,14.95,3475
20140701|2014-05-21 09:00,21,14.95,15.05,14.94,14.97,2528
20140701|2014-05-21 09:30,21,14.98,15,14.9,14.93,1447
20140701|2014-05-21 10:00,21,14.95,15.05,14.9,15,1256
20140701|2014-05-21 10:30,21,15.05,15.05,14.95,15,1049
20140701|2014-05-21 11:00,21,14.95,15.01,14.95,15,1249
20140701|2014-05-21 11:30,21,15,15,14.92,14.94,1812
20140701|2014-05-21 12:00,21,14.95,15,14.9,14.95,517
20140701|2014-05-21 12:30,21,14.95,14.95,14.9,14.95,544
20140701|2014-05-21 13:00,21,14.95,15,14.92,14.93,2284
20140701|2014-05-21 13:30,21,14.95,15,14.91,14.93,2076
20140701|2014-05-21 14:00,21,14.93,14.95,14.85,14.92,3048
20140701|2014-05-21 14:30,21,14.93,15,14.9,14.9,2818
20140701|2014-05-21 15:00,21,14.94,15.05,14.9,15,3878
20140701|2014-05-21 15:30,22,15.04,15.05,15,15,228
20140701|2014-05-21 16:00,22,15,15.01,15,15.01,13
20140701|2014-05-22 02:00,22,15,15,14.93,14.95,170
20140701|2014-05-22 02:30,22,14.95,14.95,14.94,14.94,18
20140701|2014-05-22 03:00,22,14.94,14.95,14.94,14.94,60
20140701|2014-05-22 03:30,22,14.95,14.95,14.95,14.95,1
20140701|2014-05-22 04:00,22,14.95,14.95,14.9,14.94,89
20140701|2014-05-22 04:30,22,14.94,14.95,14.94,14.95,20
20140701|2014-05-22 05:00,22,14.97,15,14.95,14.97,65
20140701|2014-05-22 05:30,22,14.97,14.99,14.96,14.97,20
20140701|2014-05-22 06:00,22,14.99,15,14.97,15,14
20140701|2014-05-22 06:30,22,15,15,14.97,14.99,122
20140701|2014-05-22 07:00,22,14.95,15,14.95,14.97,132
20140701|2014-05-22 07:30,22,14.96,15,14.95,14.98,130
20140701|2014-05-22 08:00,22,14.99,15.02,14.95,15,456
20140701|2014-05-22 08:30,22,15,15.07,14.93,14.98,3454
20140701|2014-05-22 09:00,22,14.98,15,14.9,14.93,1573
20140701|2014-05-22 09:30,22,14.94,14.95,14.87,14.9,1411
20140701|2014-05-22 10:00,22,14.91,14.95,14.85,14.88,1495
20140701|2014-05-22 10:30,22,14.88,14.95,14.85,14.92,1375
20140701|2014-05-22 11:00,22,14.95,15,14.9,14.95,1569
20140701|2014-05-22 11:30,22,14.9,14.96,14.9,14.96,408
20140701|2014-05-22 12:00,22,14.95,14.96,14.95,14.95,123
20140701|2014-05-22 12:30,22,14.95,14.95,14.9,14.95,471
20140701|2014-05-22 13:00,22,14.95,14.97,14.88,14.94,2547
20140701|2014-05-22 13:30,22,14.94,14.97,14.94,14.95,1585
20140701|2014-05-22 14:00,22,14.95,15,14.94,14.97,575
20140701|2014-05-22 14:30,22,14.97,15.05,14.95,15.03,3950
20140701|2014-05-22 15:00,22,15.03,15.1,15,15.05,3371
20140701|2014-05-22 15:30,23,15.05,15.07,15,15.01,488
20140701|2014-05-22 16:00,23,15.02,15.05,15,15,247
20140701|2014-05-23 02:00,23,15.05,15.05,15.03,15.05,55
20140701|2014-05-23 02:30,23,15.02,15.05,15.02,15.02,31
20140701|2014-05-23 03:00,23,15.03,15.03,15.03,15.03,21
20140701|2014-05-23 03:30,23,15,15.05,15,15.05,7
20140701|2014-05-23 04:00,23,15,15,15,15,1
20140701|2014-05-23 04:30,23,15.02,15.05,15,15,189
20140701|2014-05-23 05:30,23,15.03,15.03,15,15,60
20140701|2014-05-23 06:00,23,15.02,15.03,15.02,15.03,68
20140701|2014-05-23 06:30,23,15,15.03,15,15.03,7
20140701|2014-05-23 07:00,23,15,15.03,15,15.01,32
20140701|2014-05-23 07:30,23,15,15.03,15,15.03,83
20140701|2014-05-23 08:00,23,15,15.05,15,15.03,99
20140701|2014-05-23 08:30,23,15.03,15.05,14.98,15,885
20140701|2014-05-23 09:00,23,15,15.01,14.95,15,1167
20140701|2014-05-23 09:30,23,14.95,15,14.95,14.98,314
20140701|2014-05-23 10:00,23,14.97,15,14.95,15,152
20140701|2014-05-23 10:30,23,15,15,14.95,14.95,183
20140701|2014-05-23 11:00,23,14.95,15,14.95,14.95,260
20140701|2014-05-23 11:30,23,14.95,15,14.95,14.95,146
20140701|2014-05-23 12:00,23,15,15,14.95,14.99,264
20140701|2014-05-23 12:30,23,15,15,14.95,15,96
20140701|2014-05-23 13:00,23,15,15,14.95,14.98,101
20140701|2014-05-23 13:30,23,14.98,15,14.97,14.98,550
20140701|2014-05-23 14:00,23,15,15,14.95,14.98,357
20140701|2014-05-23 14:30,23,14.95,15.05,14.95,15.04,2603
20140701|2014-05-23 15:00,23,15,15.05,15,15,1740
20140701|2014-05-26 02:00,26,15.05,15.05,15,15,78
20140701|2014-05-26 02:30,26,14.95,15,14.95,14.99,17
20140701|2014-05-26 03:00,26,15,15,15,15,10
20140701|2014-05-26 03:30,26,14.97,14.97,14.97,14.97,10
20140701|2014-05-26 04:00,26,14.99,14.99,14.98,14.98,28
20140701|2014-05-26 04:30,26,14.98,14.98,14.97,14.97,11
20140701|2014-05-26 05:30,26,14.96,14.96,14.9,14.9,77
20140701|2014-05-26 06:00,26,14.92,14.92,14.89,14.9,48
20140701|2014-05-26 06:30,26,14.85,14.89,14.8,14.83,607
20140701|2014-05-26 07:00,26,14.83,14.85,14.8,14.85,87
20140701|2014-05-26 07:30,26,14.85,14.85,14.75,14.8,285
20140701|2014-05-26 08:00,26,14.8,14.8,14.75,14.8,85
20140701|2014-05-26 08:30,26,14.78,14.8,14.75,14.75,112
20140701|2014-05-26 09:00,26,14.75,14.77,14.75,14.77,19
20140701|2014-05-26 09:30,26,14.77,14.8,14.72,14.72,125
20140701|2014-05-26 10:00,26,14.7,14.75,14.69,14.7,437
20140701|2014-05-27 02:00,27,14.75,14.75,14.75,14.75,22
20140701|2014-05-27 02:30,27,14.77,14.8,14.77,14.8,35
20140701|2014-05-27 03:00,27,14.8,14.8,14.75,14.75,39
20140701|2014-05-27 03:30,27,14.75,14.75,14.75,14.75,1
20140701|2014-05-27 04:00,27,14.74,14.74,14.7,14.7,18
20140701|2014-05-27 04:30,27,14.7,14.74,14.7,14.74,71
20140701|2014-05-27 05:00,27,14.7,14.75,14.7,14.72,55
20140701|2014-05-27 05:30,27,14.74,14.75,14.71,14.74,34
20140701|2014-05-27 06:00,27,14.74,14.75,14.7,14.7,48
20140701|2014-05-27 06:30,27,14.7,14.75,14.7,14.74,128
20140701|2014-05-27 07:00,27,14.7,14.75,14.7,14.75,531
20140701|2014-05-27 07:30,27,14.7,14.75,14.7,14.7,178
20140701|2014-05-27 08:00,27,14.7,14.75,14.7,14.74,294
20140701|2014-05-27 08:30,27,14.74,14.8,14.7,14.74,2825
20140701|2014-05-27 09:00,27,14.72,14.75,14.65,14.65,3133
20140701|2014-05-27 09:30,27,14.7,14.8,14.65,14.75,2620
20140701|2014-05-27 10:00,27,14.73,14.75,14.7,14.75,361
20140701|2014-05-27 10:30,27,14.7,14.77,14.7,14.7,1441
20140701|2014-05-27 11:00,27,14.73,14.8,14.7,14.76,528
20140701|2014-05-27 11:30,27,14.76,14.76,14.7,14.7,471
20140701|2014-05-27 12:00,27,14.7,14.75,14.7,14.7,161
20140701|2014-05-27 12:30,27,14.7,14.75,14.65,14.7,1836
20140701|2014-05-27 13:00,27,14.73,14.73,14.65,14.7,856
20140701|2014-05-27 13:30,27,14.7,14.75,14.7,14.7,860
20140701|2014-05-27 14:00,27,14.7,14.74,14.65,14.65,1289
20140701|2014-05-27 14:30,27,14.65,14.7,14.6,14.65,4459
20140701|2014-05-27 15:00,27,14.7,14.7,14.6,14.61,3091
20140701|2014-05-27 15:30,28,14.64,14.64,14.6,14.62,230
20140701|2014-05-27 16:00,28,14.6,14.62,14.58,14.6,562
20140701|2014-05-28 02:00,28,14.6,14.64,14.58,14.62,114
20140701|2014-05-28 02:30,28,14.65,14.65,14.6,14.6,10
20140701|2014-05-28 03:30,28,14.6,14.6,14.6,14.6,25
20140701|2014-05-28 04:00,28,14.6,14.62,14.6,14.62,18
20140701|2014-05-28 04:30,28,14.6,14.63,14.59,14.59,71
20140701|2014-05-28 05:00,28,14.59,14.6,14.55,14.6,78
20140701|2014-05-28 05:30,28,14.55,14.59,14.54,14.56,265
20140701|2014-05-28 06:00,28,14.59,14.59,14.55,14.59,11
20140701|2014-05-28 06:30,28,14.55,14.6,14.55,14.55,100
20140701|2014-05-28 07:00,28,14.59,14.6,14.55,14.55,102
20140701|2014-05-28 07:30,28,14.56,14.62,14.55,14.62,374
20140701|2014-05-28 08:00,28,14.6,14.65,14.6,14.6,158
20140701|2014-05-28 08:30,28,14.65,14.68,14.55,14.67,2831
20140701|2014-05-28 09:00,28,14.67,14.78,14.65,14.7,2390
20140701|2014-05-28 09:30,28,14.7,14.77,14.7,14.72,1089
20140701|2014-05-28 10:00,28,14.72,14.75,14.7,14.7,978
20140701|2014-05-28 10:30,28,14.7,14.72,14.65,14.65,904
20140701|2014-05-28 11:00,28,14.65,14.68,14.6,14.65,3035
20140701|2014-05-28 11:30,28,14.6,14.65,14.6,14.63,260
20140701|2014-05-28 12:00,28,14.6,14.65,14.6,14.6,561
20140701|2014-05-28 12:30,28,14.6,14.65,14.6,14.6,793
20140701|2014-05-28 13:00,28,14.62,14.65,14.6,14.6,400
20140701|2014-05-28 13:30,28,14.62,14.65,14.6,14.62,310
20140701|2014-05-28 14:00,28,14.62,14.68,14.6,14.63,4901
20140701|2014-05-28 14:30,28,14.65,14.7,14.6,14.7,3514
20140701|2014-05-28 15:00,28,14.67,14.75,14.65,14.7,5204
20140701|2014-05-28 15:30,29,14.73,14.75,14.7,14.71,218
20140701|2014-05-28 16:00,29,14.7,14.72,14.7,14.7,109
20140701|2014-05-29 02:00,29,14.7,14.7,14.7,14.7,20
20140701|2014-05-29 02:30,29,14.7,14.7,14.7,14.7,15
20140701|2014-05-29 03:00,29,14.72,14.72,14.72,14.72,12
20140701|2014-05-29 03:30,29,14.7,14.7,14.7,14.7,16
20140701|2014-05-29 04:00,29,14.7,14.7,14.7,14.7,3
20140701|2014-05-29 05:00,29,14.65,14.7,14.65,14.7,101
20140701|2014-05-29 05:30,29,14.68,14.68,14.68,14.68,2
20140701|2014-05-29 06:00,29,14.65,14.65,14.65,14.65,2
20140701|2014-05-29 06:30,29,14.67,14.68,14.65,14.65,25
20140701|2014-05-29 07:00,29,14.65,14.7,14.65,14.65,59
20140701|2014-05-29 07:30,29,14.67,14.7,14.6,14.6,563
20140701|2014-05-29 08:00,29,14.64,14.65,14.6,14.62,268
20140701|2014-05-29 08:30,29,14.62,14.65,14.55,14.6,2684
20140701|2014-05-29 09:00,29,14.6,14.7,14.59,14.63,2558
20140701|2014-05-29 09:30,29,14.62,14.65,14.6,14.63,456
20140701|2014-05-29 10:00,29,14.63,14.7,14.6,14.65,1662
20140701|2014-05-29 10:30,29,14.7,14.7,14.65,14.7,690
20140701|2014-05-29 11:00,29,14.65,14.7,14.65,14.7,434
20140701|2014-05-29 11:30,29,14.7,14.75,14.65,14.73,746
20140701|2014-05-29 12:00,29,14.75,14.8,14.7,14.75,1620
20140701|2014-05-29 12:30,29,14.73,14.75,14.7,14.73,997
20140701|2014-05-29 13:00,29,14.75,14.75,14.7,14.75,1225
20140701|2014-05-29 13:30,29,14.75,14.75,14.65,14.68,3590
20140701|2014-05-29 14:00,29,14.65,14.7,14.65,14.69,1220
20140701|2014-05-29 14:30,29,14.65,14.75,14.65,14.75,3628
20140701|2014-05-29 15:00,29,14.75,14.75,14.65,14.65,3316
20140701|2014-05-29 15:30,30,14.65,14.7,14.65,14.69,40
20140701|2014-05-29 16:00,30,14.65,14.7,14.65,14.65,119
20140701|2014-05-30 02:00,30,14.7,14.73,14.7,14.7,16
20140701|2014-05-30 02:30,30,14.7,14.75,14.7,14.75,21
20140701|2014-05-30 03:00,30,14.73,14.73,14.7,14.73,100
20140701|2014-05-30 03:30,30,14.7,14.7,14.7,14.7,1
20140701|2014-05-30 04:00,30,14.7,14.72,14.7,14.7,18
20140701|2014-05-30 04:30,30,14.7,14.7,14.7,14.7,2
20140701|2014-05-30 05:00,30,14.7,14.7,14.68,14.7,12
20140701|2014-05-30 05:30,30,14.7,14.74,14.68,14.7,29
20140701|2014-05-30 06:00,30,14.7,14.73,14.7,14.7,28
20140701|2014-05-30 06:30,30,14.7,14.7,14.65,14.7,40
20140701|2014-05-30 07:00,30,14.7,14.7,14.65,14.7,161
20140701|2014-05-30 07:30,30,14.68,14.7,14.65,14.67,324
20140701|2014-05-30 08:00,30,14.67,14.7,14.65,14.68,38
20140701|2014-05-30 08:30,30,14.65,14.75,14.65,14.7,1533
20140701|2014-05-30 09:00,30,14.71,14.75,14.65,14.75,959
20140701|2014-05-30 09:30,30,14.75,14.75,14.68,14.72,1099
20140701|2014-05-30 10:00,30,14.7,14.75,14.65,14.75,421
20140701|2014-05-30 10:30,30,14.75,14.75,14.7,14.75,254
20140701|2014-05-30 11:00,30,14.75,14.75,14.7,14.7,181
20140701|2014-05-30 11:30,30,14.73,14.8,14.72,14.78,2586
20140701|2014-05-30 12:00,30,14.76,14.8,14.75,14.8,661
20140701|2014-05-30 12:30,30,14.8,14.8,14.75,14.8,309
20140701|2014-05-30 13:00,30,14.8,14.85,14.75,14.8,4824
20140701|2014-05-30 13:30,30,14.8,14.85,14.78,14.82,1777
20140701|2014-05-30 14:00,30,14.8,14.83,14.75,14.79,1645
20140701|2014-05-30 14:30,30,14.8,14.8,14.7,14.74,1603
20140701|2014-05-30 15:00,30,14.73,14.8,14.7,14.75,6889
20140701|2014-06-02 02:00,2,14.75,14.75,14.7,14.75,169
20140701|2014-06-02 02:30,2,14.73,14.78,14.73,14.76,294
20140701|2014-06-02 03:00,2,14.75,14.8,14.75,14.77,117
20140701|2014-06-02 03:30,2,14.78,14.8,14.77,14.79,31
20140701|2014-06-02 04:00,2,14.79,14.8,14.77,14.8,90
20140701|2014-06-02 04:30,2,14.8,14.85,14.78,14.8,277
20140701|2014-06-02 05:00,2,14.81,14.82,14.77,14.78,61
20140701|2014-06-02 05:30,2,14.75,14.79,14.75,14.79,19
20140701|2014-06-02 06:00,2,14.78,14.78,14.75,14.75,19
20140701|2014-06-02 06:30,2,14.77,14.78,14.75,14.78,10
20140701|2014-06-02 07:00,2,14.77,14.78,14.75,14.75,15
20140701|2014-06-02 07:30,2,14.77,14.8,14.75,14.78,215
20140701|2014-06-02 08:00,2,14.78,14.79,14.75,14.75,865
20140701|2014-06-02 08:30,2,14.7,14.85,14.7,14.79,3271
20140701|2014-06-02 09:00,2,14.8,14.88,14.75,14.8,3147
20140701|2014-06-02 09:30,2,14.82,14.85,14.75,14.81,2925
20140701|2014-06-02 10:00,2,14.8,14.85,14.75,14.75,3391
20140701|2014-06-02 10:30,2,14.76,14.85,14.75,14.81,1808
20140701|2014-06-02 11:00,2,14.85,14.85,14.7,14.77,2372
20140701|2014-06-02 11:30,2,14.76,14.77,14.75,14.75,290
20140701|2014-06-02 12:00,2,14.75,14.8,14.7,14.75,1199
20140701|2014-06-02 12:30,2,14.77,14.78,14.7,14.74,477
20140701|2014-06-02 13:00,2,14.7,14.75,14.7,14.7,381
20140701|2014-06-02 13:30,2,14.73,14.75,14.68,14.7,1669
20140701|2014-06-02 14:00,2,14.7,14.75,14.7,14.7,385
20140701|2014-06-02 14:30,2,14.72,14.75,14.65,14.7,2848
20140701|2014-06-02 15:00,2,14.7,14.75,14.65,14.7,5147
20140701|2014-06-02 15:30,3,14.71,14.75,14.7,14.7,387
20140701|2014-06-02 16:00,3,14.73,14.75,14.7,14.75,418
20140701|2014-06-03 02:00,3,14.75,14.8,14.75,14.76,335
20140701|2014-06-03 02:30,3,14.77,14.77,14.75,14.75,59
20140701|2014-06-03 03:30,3,14.8,14.8,14.75,14.76,184
20140701|2014-06-03 04:00,3,14.8,14.8,14.75,14.8,752
20140701|2014-06-03 04:30,3,14.8,14.8,14.75,14.75,4
20140701|2014-06-03 05:00,3,14.75,14.8,14.75,14.8,22
20140701|2014-06-03 06:00,3,14.77,14.83,14.77,14.8,94
20140701|2014-06-03 06:30,3,14.8,14.82,14.8,14.8,102
20140701|2014-06-03 07:00,3,14.8,14.8,14.75,14.78,132
20140701|2014-06-03 07:30,3,14.78,14.8,14.75,14.8,315
20140701|2014-06-03 08:00,3,14.75,14.8,14.75,14.75,159
20140701|2014-06-03 08:30,3,14.8,14.8,14.7,14.73,3117
20140701|2014-06-03 09:00,3,14.7,14.75,14.7,14.72,1127
20140701|2014-06-03 09:30,3,14.72,14.8,14.7,14.76,2552
20140701|2014-06-03 10:00,3,14.75,14.8,14.75,14.75,1180
20140701|2014-06-03 10:30,3,14.75,14.85,14.75,14.85,4629
20140701|2014-06-03 11:00,3,14.85,14.85,14.75,14.75,1931
20140701|2014-06-03 11:30,3,14.75,14.8,14.75,14.75,520
20140701|2014-06-03 12:00,3,14.75,14.8,14.7,14.7,1115
20140701|2014-06-03 12:30,3,14.7,14.75,14.7,14.73,446
20140701|2014-06-03 13:00,3,14.73,14.75,14.6,14.65,3198
20140701|2014-06-03 13:30,3,14.65,14.7,14.65,14.65,1400
20140701|2014-06-03 14:00,3,14.65,14.69,14.65,14.65,712
20140701|2014-06-03 14:30,3,14.65,14.7,14.65,14.65,1239
20140701|2014-06-03 15:00,3,14.67,14.75,14.65,14.71,5525
20140701|2014-06-03 15:30,4,14.7,14.75,14.7,14.73,1350
20140701|2014-06-03 16:00,4,14.73,14.75,14.7,14.75,683
20140701|2014-06-04 02:00,4,14.72,14.75,14.72,14.75,6
20140701|2014-06-04 02:30,4,14.7,14.7,14.7,14.7,18
20140701|2014-06-04 03:00,4,14.7,14.7,14.65,14.65,52
20140701|2014-06-04 03:30,4,14.65,14.74,14.65,14.74,204
20140701|2014-06-04 04:00,4,14.74,14.74,14.7,14.7,79
20140701|2014-06-04 04:30,4,14.75,14.75,14.7,14.7,51
20140701|2014-06-04 05:00,4,14.7,14.74,14.7,14.71,222
20140701|2014-06-04 05:30,4,14.7,14.75,14.7,14.75,160
20140701|2014-06-04 06:00,4,14.75,14.75,14.73,14.73,57
20140701|2014-06-04 06:30,4,14.73,14.73,14.7,14.73,22
20140701|2014-06-04 07:00,4,14.7,14.75,14.7,14.7,162
20140701|2014-06-04 07:30,4,14.7,14.78,14.7,14.73,492
20140701|2014-06-04 08:00,4,14.7,14.78,14.7,14.75,676
20140701|2014-06-04 08:30,4,14.8,14.8,14.7,14.7,2696
20140701|2014-06-04 09:00,4,14.7,14.75,14.65,14.7,3900
20140701|2014-06-04 09:30,4,14.75,14.75,14.65,14.67,1924
20140701|2014-06-04 10:00,4,14.65,14.67,14.55,14.55,3264
20140701|2014-06-04 10:30,4,14.58,14.6,14.5,14.56,3377
20140701|2014-06-04 11:00,4,14.55,14.6,14.5,14.55,1495
20140701|2014-06-04 11:30,4,14.55,14.57,14.5,14.5,915
20140701|2014-06-04 12:00,4,14.5,14.52,14.45,14.45,987
20140701|2014-06-04 12:30,4,14.45,14.5,14.4,14.4,2441
20140701|2014-06-04 13:00,4,14.4,14.45,14.4,14.4,1896
20140701|2014-06-04 13:30,4,14.42,14.5,14.4,14.45,1890
20140701|2014-06-04 14:00,4,14.45,14.49,14.4,14.45,2503
20140701|2014-06-04 14:30,4,14.45,14.5,14.4,14.5,2156
20140701|2014-06-04 15:00,4,14.5,14.55,14.45,14.5,3054
20140701|2014-06-04 15:30,5,14.5,14.55,14.45,14.48,740
20140701|2014-06-04 16:00,5,14.48,14.5,14.47,14.49,138
20140701|2014-06-05 02:00,5,14.5,14.55,14.5,14.54,81
20140701|2014-06-05 02:30,5,14.55,14.57,14.5,14.56,376
20140701|2014-06-05 03:00,5,14.55,14.62,14.55,14.6,622
20140701|2014-06-05 03:30,5,14.61,14.66,14.6,14.65,690
20140701|2014-06-05 04:00,5,14.65,14.65,14.6,14.6,239
20140701|2014-06-05 04:30,5,14.6,14.65,14.6,14.63,159
20140701|2014-06-05 05:00,5,14.6,14.62,14.58,14.6,856
20140701|2014-06-05 05:30,5,14.6,14.62,14.55,14.55,669
20140701|2014-06-05 06:00,5,14.55,14.6,14.55,14.55,579
20140701|2014-06-05 06:30,5,14.57,14.58,14.44,14.49,1650
20140701|2014-06-05 07:00,5,14.45,14.5,14.4,14.43,472
20140701|2014-06-05 07:30,5,14.4,14.43,14.25,14.3,4496
20140701|2014-06-05 08:00,5,14.3,14.35,14.25,14.32,632
20140701|2014-06-05 08:30,5,14.35,14.4,14.29,14.38,5071
20140701|2014-06-05 09:00,5,14.37,14.46,14.35,14.38,5114
20140701|2014-06-05 09:30,5,14.38,14.4,14.3,14.33,3076
20140701|2014-06-05 10:00,5,14.33,14.35,14.25,14.25,2927
20140701|2014-06-05 10:30,5,14.25,14.28,14.15,14.15,4417
20140701|2014-06-05 11:00,5,14.15,14.18,14.05,14.05,4066
20140701|2014-06-05 11:30,5,14.05,14.1,14,14.05,2426
20140701|2014-06-05 12:00,5,14.05,14.08,14,14,2187
20140701|2014-06-05 12:30,5,14,14.15,14,14.14,5677
20140701|2014-06-05 13:00,5,14.13,14.15,14.05,14.09,1610
20140701|2014-06-05 13:30,5,14.05,14.1,14,14.05,3245
20140701|2014-06-05 14:00,5,14.05,14.06,14,14.03,1939
20140701|2014-06-05 14:30,5,14,14.07,14,14.02,4238
20140701|2014-06-05 15:00,5,14,14.06,14,14,3352
20140701|2014-06-05 15:30,6,14,14.05,14,14.04,409
20140701|2014-06-05 16:00,6,14.04,14.04,14,14,277
20140701|2014-06-06 02:00,6,14.05,14.05,14,14.05,12
20140701|2014-06-06 02:30,6,14.02,14.02,14.02,14.02,4
20140701|2014-06-06 03:00,6,14.02,14.02,13.97,13.97,139
20140701|2014-06-06 03:30,6,13.95,13.98,13.95,13.95,176
20140701|2014-06-06 04:00,6,13.95,13.98,13.95,13.96,43
20140701|2014-06-06 04:30,6,13.95,13.97,13.93,13.97,148
20140701|2014-06-06 05:00,6,13.95,13.96,13.94,13.95,55
20140701|2014-06-06 05:30,6,13.93,14,13.93,13.93,111
20140701|2014-06-06 06:00,6,13.95,13.96,13.93,13.93,84
20140701|2014-06-06 06:30,6,13.91,13.94,13.9,13.9,240
20140701|2014-06-06 07:00,6,13.91,13.97,13.88,13.95,766
20140701|2014-06-06 07:30,6,13.95,13.95,13.65,13.65,7998
20140701|2014-06-06 08:00,6,13.67,13.7,13.6,13.65,2248
20140701|2014-06-06 08:30,6,13.65,13.7,13.55,13.56,9762
20140701|2014-06-06 09:00,6,13.6,13.65,13.55,13.63,2819
20140701|2014-06-06 09:30,6,13.62,13.65,13.4,13.45,12480
20140701|2014-06-06 10:00,6,13.43,13.5,13.4,13.5,3335
20140701|2014-06-06 10:30,6,13.45,13.5,13.45,13.48,2310
20140701|2014-06-06 11:00,6,13.45,13.5,13.35,13.35,5060
20140701|2014-06-06 11:30,6,13.35,13.4,13.25,13.3,4269
20140701|2014-06-06 12:00,6,13.3,13.4,13.3,13.35,2799
20140701|2014-06-06 12:30,6,13.4,13.4,13.35,13.4,1418
20140701|2014-06-06 13:00,6,13.4,13.4,13.35,13.4,1293
20140701|2014-06-06 13:30,6,13.37,13.45,13.35,13.4,2229
20140701|2014-06-06 14:00,6,13.4,13.45,13.35,13.35,2693
20140701|2014-06-06 14:30,6,13.35,13.4,13.3,13.3,2674
20140701|2014-06-06 15:00,6,13.3,13.35,13.25,13.25,6112
20140701|2014-06-09 02:00,9,13.3,13.4,13.3,13.35,386
20140701|2014-06-09 02:30,9,13.33,13.33,13.3,13.31,32
20140701|2014-06-09 03:00,9,13.3,13.33,13.29,13.3,245
20140701|2014-06-09 03:30,9,13.25,13.3,13.25,13.3,118
20140701|2014-06-09 04:00,9,13.3,13.3,13.25,13.25,18
20140701|2014-06-09 04:30,9,13.25,13.28,13.24,13.25,224
20140701|2014-06-09 05:00,9,13.25,13.25,13.24,13.25,48
20140701|2014-06-09 05:30,9,13.25,13.25,13.2,13.2,35
20140701|2014-06-09 06:00,9,13.24,13.25,13.23,13.25,89
20140701|2014-06-09 06:30,9,13.25,13.29,13.25,13.25,23
20140701|2014-06-09 07:00,9,13.25,13.28,13.24,13.25,258
20140701|2014-06-09 07:30,9,13.25,13.3,13.25,13.28,334
20140701|2014-06-09 08:00,9,13.25,13.3,13.25,13.28,318
20140701|2014-06-09 08:30,9,13.3,13.3,13.1,13.17,3632
20140701|2014-06-09 09:00,9,13.15,13.25,13.15,13.19,4103
20140701|2014-06-09 09:30,9,13.2,13.25,13.15,13.15,2032
20140701|2014-06-09 10:00,9,13.15,13.2,13.15,13.17,1655
20140701|2014-06-09 10:30,9,13.15,13.2,13.1,13.15,3359
20140701|2014-06-09 11:00,9,13.1,13.2,13.1,13.2,1566
20140701|2014-06-09 11:30,9,13.15,13.2,13.15,13.15,754
20140701|2014-06-09 12:00,9,13.17,13.25,13.15,13.23,1429
20140701|2014-06-09 12:30,9,13.25,13.3,13.2,13.25,1612
20140701|2014-06-09 13:00,9,13.26,13.4,13.25,13.35,5769
20140701|2014-06-09 13:30,9,13.37,13.45,13.35,13.45,3791
20140701|2014-06-09 14:00,9,13.4,13.45,13.35,13.4,1163
20140701|2014-06-09 14:30,9,13.35,13.5,13.35,13.45,3380
20140701|2014-06-09 15:00,9,13.5,13.5,13.4,13.45,6632
20140701|2014-06-09 15:30,10,13.45,13.5,13.41,13.47,477
20140701|2014-06-09 16:00,10,13.45,13.5,13.45,13.47,53
20140701|2014-06-10 02:00,10,13.45,13.5,13.45,13.5,38
20140701|2014-06-10 02:30,10,13.45,13.63,13.45,13.61,1449
20140701|2014-06-10 03:00,10,13.6,13.67,13.6,13.65,490
20140701|2014-06-10 03:30,10,13.62,13.63,13.6,13.63,8
20140701|2014-06-10 04:00,10,13.62,13.65,13.6,13.65,26
20140701|2014-06-10 04:30,10,13.63,13.65,13.62,13.65,41
20140701|2014-06-10 05:00,10,13.65,13.65,13.6,13.65,73
20140701|2014-06-10 05:30,10,13.6,13.63,13.57,13.59,226
20140701|2014-06-10 06:00,10,13.59,13.59,13.55,13.55,25
20140701|2014-06-10 06:30,10,13.55,13.59,13.53,13.53,100
20140701|2014-06-10 07:00,10,13.55,13.6,13.53,13.55,412
20140701|2014-06-10 07:30,10,13.57,13.58,13.5,13.54,181
20140701|2014-06-10 08:00,10,13.55,13.55,13.5,13.52,247
20140701|2014-06-10 08:30,10,13.5,13.57,13.45,13.55,4037
20140701|2014-06-10 09:00,10,13.53,13.62,13.45,13.45,3529
20140701|2014-06-10 09:30,10,13.45,13.5,13.4,13.45,1963
20140701|2014-06-10 10:00,10,13.42,13.45,13.4,13.43,1325
20140701|2014-06-10 10:30,10,13.4,13.45,13.4,13.4,973
20140701|2014-06-10 11:00,10,13.4,13.45,13.4,13.4,1385
20140701|2014-06-10 11:30,10,13.44,13.45,13.4,13.4,570
20140701|2014-06-10 12:00,10,13.4,13.44,13.35,13.39,2524
20140701|2014-06-10 12:30,10,13.35,13.4,13.25,13.25,2482
20140701|2014-06-10 13:00,10,13.3,13.32,13.25,13.25,2258
20140701|2014-06-10 13:30,10,13.25,13.3,13.25,13.28,1042
20140701|2014-06-10 14:00,10,13.3,13.3,13.25,13.25,1083
20140701|2014-06-10 14:30,10,13.29,13.3,13.2,13.25,3703
20140701|2014-06-10 15:00,10,13.25,13.3,13.2,13.25,7000
20140701|2014-06-10 15:30,11,13.2,13.3,13.2,13.25,607
20140701|2014-06-10 16:00,11,13.25,13.28,13.25,13.28,62
20140701|2014-06-11 08:00,11,13.4,13.45,13.4,13.45,100
20140701|2014-06-11 08:30,11,13.45,13.47,13.35,13.35,4478
20140701|2014-06-11 09:00,11,13.39,13.48,13.35,13.45,4497
20140701|2014-06-11 09:30,11,13.48,13.58,13.47,13.53,5070
20140701|2014-06-11 10:00,11,13.5,13.55,13.4,13.45,4561
20140701|2014-06-11 10:30,11,13.45,13.5,13.4,13.42,3677
20140701|2014-06-11 11:00,11,13.42,13.45,13.35,13.4,2514
20140701|2014-06-11 11:30,11,13.4,13.46,13.4,13.4,1694
20140701|2014-06-11 12:00,11,13.4,13.5,13.4,13.4,694
20140701|2014-06-11 12:30,11,13.45,13.51,13.4,13.48,941
20140701|2014-06-11 13:00,11,13.47,13.7,13.47,13.6,5950
20140701|2014-06-11 13:30,11,13.65,13.65,13.55,13.6,1450
20140701|2014-06-11 14:00,11,13.6,13.65,13.45,13.49,3621
20140701|2014-06-11 14:30,11,13.48,13.5,13.45,13.48,2893
20140701|2014-06-11 15:00,11,13.48,13.55,13.45,13.48,5827
20140701|2014-06-11 15:30,12,13.5,13.5,13.48,13.48,517
20140701|2014-06-11 16:00,12,13.49,13.55,13.48,13.55,233
20140701|2014-06-12 02:00,12,13.51,13.55,13.45,13.45,94
20140701|2014-06-12 02:30,12,13.5,13.5,13.45,13.5,3
20140701|2014-06-12 03:00,12,13.45,13.5,13.45,13.46,262
20140701|2014-06-12 03:30,12,13.46,13.46,13.46,13.46,2
20140701|2014-06-12 04:30,12,13.45,13.45,13.35,13.35,75
20140701|2014-06-12 05:00,12,13.38,13.4,13.36,13.39,184
20140701|2014-06-12 05:30,12,13.4,13.44,13.38,13.43,146
20140701|2014-06-12 06:00,12,13.43,13.45,13.4,13.44,75
20140701|2014-06-12 07:00,12,13.42,13.48,13.42,13.45,87
20140701|2014-06-12 07:30,12,13.42,13.54,13.42,13.5,420
20140701|2014-06-12 08:00,12,13.51,13.6,13.5,13.55,2980
20140701|2014-06-12 08:30,12,13.6,13.65,13.5,13.63,5784
20140701|2014-06-12 09:00,12,13.63,13.75,13.55,13.71,5972
20140701|2014-06-12 09:30,12,13.71,13.8,13.65,13.75,7276
20140701|2014-06-12 10:00,12,13.7,13.75,13.5,13.5,8035
20140701|2014-06-12 10:30,12,13.53,13.65,13.5,13.63,3031
20140701|2014-06-12 11:00,12,13.65,13.73,13.55,13.55,4582
20140701|2014-06-12 11:30,12,13.59,13.75,13.55,13.7,3868
20140701|2014-06-12 12:00,12,13.7,13.78,13.69,13.78,2438
20140701|2014-06-12 12:30,12,13.78,14,13.76,13.97,10902
20140701|2014-06-12 13:00,12,13.97,14,13.85,13.87,3733
20140701|2014-06-12 13:30,12,13.9,14,13.85,13.98,3541
20140701|2014-06-12 14:00,12,14,14.15,13.85,14.03,9371
20140701|2014-06-12 14:30,12,14.03,14.35,13.95,14.07,15093
20140701|2014-06-12 15:00,12,14.1,14.15,14.05,14.12,6702
20140701|2014-06-12 15:30,13,14.15,14.15,14.1,14.12,574
20140701|2014-06-12 16:00,13,14.12,14.15,14.1,14.15,156
20140701|2014-06-13 02:00,13,14.07,14.1,14.05,14.07,293
20140701|2014-06-13 02:30,13,14.05,14.1,14.05,14.1,196
20140701|2014-06-13 03:00,13,14.08,14.1,14.05,14.08,439
20140701|2014-06-13 03:30,13,14.05,14.08,14.05,14.05,148
20140701|2014-06-13 04:00,13,14.05,14.1,14.03,14.06,355
20140701|2014-06-13 04:30,13,14.1,14.15,14.08,14.15,84
20140701|2014-06-13 05:00,13,14.15,14.22,14.1,14.22,368
20140701|2014-06-13 05:30,13,14.23,14.3,14.18,14.26,227
20140701|2014-06-13 06:00,13,14.29,14.3,14.25,14.3,456
20140701|2014-06-13 06:30,13,14.3,14.3,14.16,14.16,746
20140701|2014-06-13 07:00,13,14.17,14.2,14.15,14.2,726
20140701|2014-06-13 07:30,13,14.2,14.25,14.15,14.15,1079
20140701|2014-06-13 08:00,13,14.15,14.15,13.95,14,1795
20140701|2014-06-13 08:30,13,14,14.16,13.95,14.1,8978
20140701|2014-06-13 09:00,13,14.1,14.25,13.9,13.97,6786
20140701|2014-06-13 09:30,13,13.95,13.95,13.85,13.89,7757
20140701|2014-06-13 10:00,13,13.88,13.9,13.75,13.85,7043
20140701|2014-06-13 10:30,13,13.85,13.95,13.85,13.9,4910
20140701|2014-06-13 11:00,13,13.9,13.93,13.8,13.82,3317
20140701|2014-06-13 11:30,13,13.8,13.95,13.8,13.85,1776
20140701|2014-06-13 12:00,13,13.85,13.95,13.8,13.9,4216
20140701|2014-06-13 12:30,13,13.9,13.95,13.8,13.83,2996
20140701|2014-06-13 13:00,13,13.85,13.85,13.75,13.78,2233
20140701|2014-06-13 13:30,13,13.8,13.85,13.75,13.75,1842
20140701|2014-06-13 14:00,13,13.75,13.95,13.7,13.95,4528
20140701|2014-06-13 14:30,13,13.92,13.95,13.8,13.8,6238
20140701|2014-06-13 15:00,13,13.85,13.85,13.75,13.8,4844
20140701|2014-06-16 02:00,16,13.85,14.07,13.82,14,1186
20140701|2014-06-16 02:30,16,14,14.05,13.95,14,134
20140701|2014-06-16 03:00,16,14,14.05,14,14.04,129
20140701|2014-06-16 03:30,16,14.05,14.05,14,14.05,146
20140701|2014-06-16 04:00,16,14.05,14.1,14,14.1,114
20140701|2014-06-16 04:30,16,14.08,14.12,14.08,14.1,150
20140701|2014-06-16 05:00,16,14.1,14.1,14.05,14.07,123
20140701|2014-06-16 05:30,16,14.1,14.1,14.05,14.07,88
20140701|2014-06-16 06:00,16,14.1,14.1,14,14.05,147
20140701|2014-06-16 06:30,16,14.03,14.05,14,14,386
20140701|2014-06-16 07:00,16,14,14.05,14,14.05,640
20140701|2014-06-16 07:30,16,14.02,14.05,13.95,13.97,1008
20140701|2014-06-16 08:00,16,13.97,14,13.85,13.9,1196
20140701|2014-06-16 08:30,16,13.92,13.95,13.75,13.75,8436
20140701|2014-06-16 09:00,16,13.8,13.8,13.65,13.7,4321
20140701|2014-06-16 09:30,16,13.7,13.8,13.7,13.75,3582
20140701|2014-06-16 10:00,16,13.75,13.9,13.75,13.88,3385
20140701|2014-06-16 10:30,16,13.88,14.05,13.85,13.94,7062
20140701|2014-06-16 11:00,16,13.95,13.95,13.85,13.91,2902
20140701|2014-06-16 11:30,16,13.95,14,13.85,13.85,1854
20140701|2014-06-16 12:00,16,13.88,13.9,13.8,13.8,2011
20140701|2014-06-16 12:30,16,13.8,13.9,13.8,13.9,1980
20140701|2014-06-16 13:00,16,13.85,13.9,13.8,13.8,1217
20140701|2014-06-16 13:30,16,13.8,13.9,13.8,13.85,1286
20140701|2014-06-16 14:00,16,13.9,13.9,13.85,13.85,2544
20140701|2014-06-16 14:30,16,13.9,13.9,13.8,13.8,3297
20140701|2014-06-16 15:00,16,13.85,13.85,13.75,13.75,6284
20140701|2014-06-16 15:30,17,13.76,13.8,13.75,13.78,135
20140701|2014-06-16 16:00,17,13.78,13.78,13.75,13.75,317
20140701|2014-06-17 02:00,17,13.75,13.75,13.67,13.69,172
20140701|2014-06-17 02:30,17,13.67,13.7,13.6,13.63,627
20140701|2014-06-17 03:00,17,13.64,13.65,13.58,13.58,244
20140701|2014-06-17 03:30,17,13.55,13.58,13.55,13.58,11
20140701|2014-06-17 04:00,17,13.6,13.6,13.55,13.58,238
20140701|2014-06-17 04:30,17,13.6,13.6,13.55,13.6,56
20140701|2014-06-17 05:00,17,13.6,13.7,13.59,13.7,175
20140701|2014-06-17 05:30,17,13.7,13.75,13.7,13.72,146
20140701|2014-06-17 06:00,17,13.7,13.73,13.65,13.65,256
20140701|2014-06-17 06:30,17,13.66,13.7,13.65,13.65,52
20140701|2014-06-17 07:00,17,13.66,13.7,13.65,13.7,172
20140701|2014-06-17 07:30,17,13.69,13.82,13.67,13.8,2275
20140701|2014-06-17 08:00,17,13.8,13.85,13.75,13.75,1519
20140701|2014-06-17 08:30,17,13.76,13.85,13.67,13.73,13957
20140701|2014-06-17 09:00,17,13.73,13.75,13.55,13.68,7024
20140701|2014-06-17 09:30,17,13.7,13.75,13.6,13.63,6899
20140701|2014-06-17 10:00,17,13.63,13.7,13.6,13.64,4280
20140701|2014-06-17 10:30,17,13.6,13.65,13.55,13.55,4702
20140701|2014-06-17 11:00,17,13.6,13.6,13.5,13.5,2354
20140701|2014-06-17 11:30,17,13.5,13.55,13.4,13.45,3936
20140701|2014-06-17 12:00,17,13.45,13.47,13.35,13.41,6509
20140701|2014-06-17 12:30,17,13.42,13.43,13.3,13.3,4658
20140701|2014-06-17 13:00,17,13.3,13.4,13.3,13.35,3947
20140701|2014-06-17 13:30,17,13.35,13.4,13.3,13.3,3057
20140701|2014-06-17 14:00,17,13.35,13.4,13.3,13.37,7585
20140701|2014-06-17 14:30,17,13.35,13.4,13.3,13.35,9655
20140701|2014-06-17 15:00,17,13.35,13.45,13.3,13.44,6987
20140701|2014-06-17 15:30,18,13.43,13.45,13.4,13.43,381
20140701|2014-06-17 16:00,18,13.45,13.45,13.43,13.45,349
20140701|2014-06-18 02:00,18,13.4,13.45,13.4,13.4,165
20140701|2014-06-18 02:30,18,13.43,13.45,13.42,13.45,10
20140701|2014-06-18 03:00,18,13.45,13.45,13.4,13.4,75
20140701|2014-06-18 03:30,18,13.4,13.45,13.4,13.4,62
20140701|2014-06-18 04:00,18,13.41,13.45,13.41,13.45,4
20140701|2014-06-18 04:30,18,13.4,13.45,13.4,13.45,60
20140701|2014-06-18 05:00,18,13.45,13.5,13.44,13.45,70
20140701|2014-06-18 05:30,18,13.45,13.5,13.45,13.45,163
20140701|2014-06-18 06:00,18,13.45,13.5,13.45,13.45,85
20140701|2014-06-18 06:30,18,13.43,13.45,13.43,13.45,31
20140701|2014-06-18 07:00,18,13.45,13.45,13.4,13.4,35
20140701|2014-06-18 07:30,18,13.45,13.45,13.35,13.4,970
20140701|2014-06-18 08:00,18,13.4,13.4,13.3,13.31,1786
20140701|2014-06-18 08:30,18,13.3,13.35,13.15,13.15,10751
20140701|2014-06-18 09:00,18,13.19,13.25,13.15,13.2,4314
20140701|2014-06-18 09:30,18,13.2,13.27,13.15,13.27,5399
20140701|2014-06-18 10:00,18,13.25,13.32,13.2,13.26,5977
20140701|2014-06-18 10:30,18,13.3,13.3,13.2,13.24,2124
20140701|2014-06-18 11:00,18,13.2,13.25,13.2,13.25,1191
20140701|2014-06-18 11:30,18,13.25,13.25,13.15,13.22,2822
20140701|2014-06-18 12:00,18,13.22,13.25,13.15,13.25,1642
20140701|2014-06-18 12:30,18,13.23,13.35,13.2,13.28,4431
20140701|2014-06-18 13:00,18,13.3,13.35,13.1,13.1,9998
20140701|2014-06-18 13:30,18,13.1,13.2,13,13.06,12158
20140701|2014-06-18 14:00,18,13.05,13.06,12.9,12.95,10265
20140701|2014-06-18 14:30,18,12.9,12.95,12.6,12.63,15901
20140701|2014-06-18 15:00,18,12.65,12.7,12.6,12.65,8071
20140701|2014-06-18 15:30,19,12.65,12.7,12.65,12.65,523
20140701|2014-06-18 16:00,19,12.66,12.66,12.65,12.65,334
20140701|2014-06-19 02:00,19,12.7,12.75,12.65,12.75,256
20140701|2014-06-19 02:30,19,12.75,12.75,12.65,12.65,99
20140701|2014-06-19 03:00,19,12.65,12.7,12.65,12.7,54
20140701|2014-06-19 03:30,19,12.65,12.7,12.65,12.65,30
20140701|2014-06-19 04:00,19,12.7,12.7,12.65,12.65,217
20140701|2014-06-19 04:30,19,12.65,12.7,12.63,12.65,153
20140701|2014-06-19 05:00,19,12.7,12.7,12.68,12.7,20
20140701|2014-06-19 05:30,19,12.66,12.7,12.66,12.7,17
20140701|2014-06-19 06:00,19,12.7,12.7,12.65,12.7,10
20140701|2014-06-19 06:30,19,12.7,12.7,12.67,12.7,7
20140701|2014-06-19 07:00,19,12.7,12.7,12.6,12.65,847
20140701|2014-06-19 07:30,19,12.61,12.61,12.55,12.6,649
20140701|2014-06-19 08:00,19,12.55,12.6,12.49,12.5,2140
20140701|2014-06-19 08:30,19,12.53,12.6,12.45,12.6,7209
20140701|2014-06-19 09:00,19,12.6,12.7,12.5,12.63,7300
20140701|2014-06-19 09:30,19,12.6,12.78,12.6,12.76,8473
20140701|2014-06-19 10:00,19,12.75,12.8,12.65,12.65,3087
20140701|2014-06-19 10:30,19,12.69,12.75,12.6,12.67,2279
20140701|2014-06-19 11:00,19,12.67,12.7,12.55,12.61,1656
20140701|2014-06-19 11:30,19,12.6,12.75,12.6,12.75,3053
20140701|2014-06-19 12:00,19,12.75,12.8,12.7,12.71,2681
20140701|2014-06-19 12:30,19,12.72,12.8,12.7,12.75,2865
20140701|2014-06-19 13:00,19,12.75,12.8,12.65,12.65,1821
20140701|2014-06-19 13:30,19,12.7,12.75,12.65,12.65,1456
20140701|2014-06-19 14:00,19,12.65,12.7,12.55,12.61,4498
20140701|2014-06-19 14:30,19,12.6,12.75,12.6,12.7,6287
20140701|2014-06-19 15:00,19,12.7,12.8,12.65,12.79,3316
20140701|2014-06-19 15:30,20,12.8,12.8,12.75,12.77,905
20140701|2014-06-19 16:00,20,12.78,12.82,12.77,12.82,342
20140701|2014-06-20 02:00,20,12.81,12.85,12.8,12.85,46
20140701|2014-06-20 02:30,20,12.85,12.85,12.85,12.85,1
20140701|2014-06-20 03:00,20,12.8,12.85,12.8,12.85,236
20140701|2014-06-20 03:30,20,12.8,12.83,12.8,12.83,9
20140701|2014-06-20 04:30,20,12.8,12.83,12.78,12.8,127
20140701|2014-06-20 05:00,20,12.8,12.8,12.8,12.8,36
20140701|2014-06-20 05:30,20,12.8,12.8,12.8,12.8,34
20140701|2014-06-20 06:00,20,12.8,12.8,12.75,12.8,30
20140701|2014-06-20 06:30,20,12.78,12.8,12.7,12.75,190
20140701|2014-06-20 07:00,20,12.75,12.75,12.68,12.7,363
20140701|2014-06-20 07:30,20,12.7,12.71,12.65,12.68,329
20140701|2014-06-20 08:00,20,12.68,12.7,12.6,12.65,1113
20140701|2014-06-20 08:30,20,12.65,12.75,12.63,12.7,5372
20140701|2014-06-20 09:00,20,12.7,12.8,12.65,12.8,3278
20140701|2014-06-20 09:30,20,12.78,12.8,12.55,12.6,4112
20140701|2014-06-20 10:00,20,12.61,12.65,12.55,12.6,3138
20140701|2014-06-20 10:30,20,12.6,12.7,12.55,12.6,3560
20140701|2014-06-20 11:00,20,12.6,12.8,12.6,12.7,5555
20140701|2014-06-20 11:30,20,12.75,12.8,12.7,12.75,1506
20140701|2014-06-20 12:00,20,12.75,12.85,12.7,12.8,2334
20140701|2014-06-20 12:30,20,12.8,12.85,12.75,12.8,1825
20140701|2014-06-20 13:00,20,12.8,12.85,12.75,12.8,2022
20140701|2014-06-20 13:30,20,12.8,12.85,12.75,12.85,1273
20140701|2014-06-20 14:00,20,12.85,12.9,12.8,12.9,1603
20140701|2014-06-20 14:30,20,12.9,12.9,12.8,12.89,4624
20140701|2014-06-20 15:00,20,12.9,12.95,12.85,12.9,4238
20140701|2014-06-23 01:00,23,12.75,12.75,12.75,12.75,1
20140701|2014-06-23 01:30,23,12.8,12.8,12.8,12.8,40
20140701|2014-06-23 02:00,23,12.75,12.9,12.75,12.9,255
20140701|2014-06-23 02:30,23,12.9,12.95,12.89,12.89,299
20140701|2014-06-23 03:00,23,12.88,12.96,12.88,12.95,198
20140701|2014-06-23 03:30,23,12.95,12.97,12.9,12.9,86
20140701|2014-06-23 04:00,23,12.9,12.9,12.9,12.9,93
20140701|2014-06-23 04:30,23,12.9,12.92,12.84,12.85,275
20140701|2014-06-23 05:00,23,12.85,12.85,12.85,12.85,74
20140701|2014-06-23 05:30,23,12.9,12.9,12.85,12.88,238
20140701|2014-06-23 06:00,23,12.9,12.9,12.85,12.87,24
20140701|2014-06-23 06:30,23,12.85,12.86,12.85,12.86,150
20140701|2014-06-23 07:00,23,12.85,12.9,12.84,12.84,184
20140701|2014-06-23 07:30,23,12.85,12.85,12.8,12.85,136
20140701|2014-06-23 08:00,23,12.83,12.85,12.8,12.85,48
20140701|2014-06-23 08:30,23,12.85,12.97,12.8,12.9,4244
20140701|2014-06-23 09:00,23,12.89,12.95,12.8,12.87,5322
20140701|2014-06-23 09:30,23,12.9,12.9,12.8,12.8,4231
20140701|2014-06-23 10:00,23,12.85,12.9,12.74,12.88,4917
20140701|2014-06-23 10:30,23,12.85,12.95,12.83,12.85,3107
20140701|2014-06-23 11:00,23,12.85,12.9,12.8,12.8,1097
20140701|2014-06-23 11:30,23,12.8,12.85,12.75,12.8,1634
20140701|2014-06-23 12:00,23,12.75,12.85,12.74,12.75,3817
20140701|2014-06-23 12:30,23,12.77,12.77,12.65,12.72,4951
20140701|2014-06-23 13:00,23,12.72,12.75,12.6,12.65,3217
20140701|2014-06-23 13:30,23,12.6,12.7,12.55,12.55,4516
20140701|2014-06-23 14:00,23,12.55,12.65,12.5,12.6,4697
20140701|2014-06-23 14:30,23,12.6,12.6,12.5,12.55,2623
20140701|2014-06-23 15:00,23,12.51,12.6,12.5,12.55,6970
20140701|2014-06-23 15:30,24,12.6,12.67,12.6,12.65,1402
20140701|2014-06-23 16:00,24,12.65,12.67,12.64,12.65,199
20140701|2014-06-23 16:30,24,12.65,12.65,12.65,12.65,87
20140701|2014-06-23 17:00,24,12.65,12.67,12.6,12.65,118
20140701|2014-06-23 23:00,24,12.7,12.72,12.7,12.72,48
20140701|2014-06-24 00:00,24,12.7,12.7,12.7,12.7,53
20140701|2014-06-24 00:30,24,12.7,12.7,12.7,12.7,2
20140701|2014-06-24 01:00,24,12.65,12.7,12.65,12.65,50
20140701|2014-06-24 01:30,24,12.7,12.72,12.69,12.7,184
20140701|2014-06-24 02:00,24,12.7,12.7,12.65,12.7,5
20140701|2014-06-24 02:30,24,12.65,12.7,12.65,12.7,34
20140701|2014-06-24 03:00,24,12.7,12.75,12.7,12.7,119
20140701|2014-06-24 03:30,24,12.75,12.75,12.75,12.75,15
20140701|2014-06-24 04:00,24,12.75,12.8,12.75,12.8,142
20140701|2014-06-24 04:30,24,12.75,12.8,12.75,12.8,21
20140701|2014-06-24 05:00,24,12.75,12.8,12.75,12.75,8
20140701|2014-06-24 05:30,24,12.8,12.8,12.75,12.75,48
20140701|2014-06-24 06:00,24,12.75,12.75,12.72,12.72,25
20140701|2014-06-24 06:30,24,12.72,12.8,12.72,12.75,125
20140701|2014-06-24 07:00,24,12.74,12.75,12.68,12.7,540
20140701|2014-06-24 07:30,24,12.65,12.7,12.65,12.69,41
20140701|2014-06-24 08:00,24,12.7,12.7,12.65,12.68,217
20140701|2014-06-24 08:30,24,12.68,12.75,12.6,12.75,4280
20140701|2014-06-24 09:00,24,12.75,12.75,12.55,12.55,3959
20140701|2014-06-24 09:30,24,12.58,12.6,12.45,12.55,4055
20140701|2014-06-24 10:00,24,12.5,12.55,12.45,12.55,3148
20140701|2014-06-24 10:30,24,12.5,12.55,12.5,12.55,1574
20140701|2014-06-24 11:00,24,12.55,12.6,12.5,12.53,1122
20140701|2014-06-24 11:30,24,12.55,12.6,12.5,12.6,1031
20140701|2014-06-24 12:00,24,12.6,12.75,12.55,12.7,6478
20140701|2014-06-24 12:30,24,12.7,12.8,12.65,12.8,1593
20140701|2014-06-24 13:00,24,12.75,12.9,12.7,12.79,10273
20140701|2014-06-24 13:30,24,12.77,12.87,12.75,12.85,4569
20140701|2014-06-24 14:00,24,12.85,13.15,12.81,13.08,17982
20140701|2014-06-24 14:30,24,13.05,13.2,12.97,13.1,9140
20140701|2014-06-24 15:00,24,13.05,13.15,13,13.05,6887
20140701|2014-06-24 15:30,25,13.05,13.05,13,13.05,267
20140701|2014-06-24 16:00,25,13,13.06,13,13.05,418
20140701|2014-06-24 17:00,25,13.05,13.05,13.05,13.05,6
20140701|2014-06-24 17:30,25,13.08,13.08,13.08,13.08,5
20140701|2014-06-24 18:30,25,13.1,13.1,13.05,13.05,2
20140701|2014-06-24 19:00,25,13.05,13.05,13.05,13.05,11
20140701|2014-06-24 19:30,25,13.05,13.05,13.05,13.05,2
20140701|2014-06-24 22:00,25,13.05,13.05,13.05,13.05,41
20140701|2014-06-24 22:30,25,13.05,13.05,13.05,13.05,56
20140701|2014-06-24 23:00,25,13.1,13.1,13.1,13.1,16
20140701|2014-06-24 23:30,25,13.1,13.1,13.1,13.1,11
20140701|2014-06-25 00:00,25,13.1,13.1,13.05,13.05,2
20140701|2014-06-25 00:30,25,13.1,13.1,13.1,13.1,30
20140701|2014-06-25 01:00,25,13.1,13.1,13.06,13.06,10
20140701|2014-06-25 01:30,25,13.05,13.05,13.04,13.04,41
20140701|2014-06-25 02:00,25,13.05,13.07,13,13.07,24
20140701|2014-06-25 02:30,25,13.05,13.07,13,13,158
20140701|2014-06-25 03:00,25,13,13,12.95,12.95,62
20140701|2014-06-25 03:30,25,12.96,12.96,12.9,12.93,94
20140701|2014-06-25 04:00,25,12.95,13,12.95,13,636
20140701|2014-06-25 04:30,25,12.98,13,12.95,13,146
20140701|2014-06-25 05:00,25,13,13,12.97,12.97,118
20140701|2014-06-25 05:30,25,12.95,12.95,12.95,12.95,3
20140701|2014-06-25 06:00,25,12.95,12.97,12.95,12.97,24
20140701|2014-06-25 06:30,25,12.99,13,12.95,13,144
20140701|2014-06-25 07:00,25,13,13,12.95,12.95,330
20140701|2014-06-25 07:30,25,13,13.35,13,13.24,4697
20140701|2014-06-25 08:00,25,13.25,13.35,13.2,13.32,2435
20140701|2014-06-25 08:30,25,13.3,13.35,12.95,13.05,8800
20140701|2014-06-25 09:00,25,13,13.15,12.95,13.05,7608
20140701|2014-06-25 09:30,25,13.05,13.12,12.85,12.9,6398
20140701|2014-06-25 10:00,25,12.9,13.05,12.9,13,3596
20140701|2014-06-25 10:30,25,13,13.1,12.97,13.03,3328
20140701|2014-06-25 11:00,25,13,13.1,12.98,13.04,1601
20140701|2014-06-25 11:30,25,13,13.01,12.95,12.98,1275
20140701|2014-06-25 12:00,25,12.95,12.96,12.8,12.9,1836
20140701|2014-06-25 12:30,25,12.85,12.9,12.75,12.78,2690
20140701|2014-06-25 13:00,25,12.79,12.85,12.6,12.65,5809
20140701|2014-06-25 13:30,25,12.65,12.78,12.65,12.75,7376
20140701|2014-06-25 14:00,25,12.7,12.79,12.65,12.68,2133
20140701|2014-06-25 14:30,25,12.68,12.73,12.5,12.52,7974
20140701|2014-06-25 15:00,25,12.55,12.65,12.5,12.62,6051
20140701|2014-06-25 15:30,26,12.65,12.67,12.63,12.67,581
20140701|2014-06-25 16:00,26,12.65,12.67,12.63,12.65,56
20140701|2014-06-25 16:30,26,12.65,12.65,12.65,12.65,5
20140701|2014-06-25 17:00,26,12.65,12.65,12.65,12.65,14
20140701|2014-06-25 18:30,26,12.65,12.65,12.6,12.6,8
20140701|2014-06-25 23:00,26,12.6,12.6,12.6,12.6,1
20140701|2014-06-26 00:00,26,12.6,12.6,12.6,12.6,9
20140701|2014-06-26 00:30,26,12.65,12.65,12.62,12.62,5
20140701|2014-06-26 01:00,26,12.65,12.65,12.63,12.63,5
20140701|2014-06-26 01:30,26,12.6,12.7,12.6,12.65,462
20140701|2014-06-26 02:00,26,12.65,12.75,12.65,12.75,232
20140701|2014-06-26 02:30,26,12.7,12.71,12.65,12.7,97
20140701|2014-06-26 03:00,26,12.7,12.75,12.7,12.71,75
20140701|2014-06-26 03:30,26,12.75,12.75,12.75,12.75,5
20140701|2014-06-26 04:00,26,12.7,12.75,12.7,12.7,210
20140701|2014-06-26 04:30,26,12.72,12.72,12.7,12.7,84
20140701|2014-06-26 05:00,26,12.7,12.72,12.65,12.72,32
20140701|2014-06-26 05:30,26,12.75,12.77,12.71,12.74,336
20140701|2014-06-26 06:00,26,12.74,12.75,12.7,12.71,64
20140701|2014-06-26 06:30,26,12.7,12.71,12.67,12.67,52
20140701|2014-06-26 07:00,26,12.65,12.7,12.65,12.68,81
20140701|2014-06-26 07:30,26,12.65,12.68,12.55,12.6,1909
20140701|2014-06-26 08:00,26,12.65,12.65,12.45,12.5,1664
20140701|2014-06-26 08:30,26,12.49,13.1,12.45,12.98,18312
20140701|2014-06-26 09:00,26,13,13.04,12.85,12.87,8751
20140701|2014-06-26 09:30,26,12.88,12.98,12.83,12.87,5834
20140701|2014-06-26 10:00,26,12.85,12.9,12.73,12.8,4841
20140701|2014-06-26 10:30,26,12.78,12.9,12.75,12.75,2823
20140701|2014-06-26 11:00,26,12.75,12.9,12.75,12.81,1703
20140701|2014-06-26 11:30,26,12.85,12.87,12.78,12.85,1074
20140701|2014-06-26 12:00,26,12.85,12.9,12.67,12.68,2782
20140701|2014-06-26 12:30,26,12.68,12.7,12.62,12.7,3132
20140701|2014-06-26 13:00,26,12.7,12.8,12.65,12.75,3926
20140701|2014-06-26 13:30,26,12.75,12.8,12.7,12.75,2749
20140701|2014-06-26 14:00,26,12.8,12.8,12.68,12.71,1760
20140701|2014-06-26 14:30,26,12.75,12.8,12.65,12.71,3147
20140701|2014-06-26 15:00,26,12.73,12.75,12.65,12.75,2581
20140701|2014-06-26 15:30,27,12.75,12.75,12.71,12.73,60
20140701|2014-06-26 16:00,27,12.73,12.73,12.73,12.73,6
20140701|2014-06-26 16:30,27,12.75,12.75,12.75,12.75,4
20140701|2014-06-26 17:00,27,12.71,12.71,12.71,12.71,11
20140701|2014-06-26 18:30,27,12.75,12.75,12.75,12.75,1
20140701|2014-06-26 19:00,27,12.75,12.75,12.75,12.75,32
20140701|2014-06-26 21:30,27,12.7,12.7,12.7,12.7,5
20140701|2014-06-26 22:00,27,12.75,12.76,12.75,12.76,103
20140701|2014-06-26 22:30,27,12.8,12.9,12.8,12.9,471
20140701|2014-06-26 23:00,27,12.9,12.92,12.9,12.92,55
20140701|2014-06-26 23:30,27,12.9,12.9,12.9,12.9,3
20140701|2014-06-27 00:00,27,12.86,12.87,12.86,12.87,18
20140701|2014-06-27 00:30,27,12.9,12.9,12.85,12.85,72
20140701|2014-06-27 01:00,27,12.85,12.85,12.8,12.8,296
20140701|2014-06-27 01:30,27,12.8,12.81,12.75,12.81,314
20140701|2014-06-27 02:00,27,12.8,12.86,12.8,12.8,488
20140701|2014-06-27 02:30,27,12.85,12.85,12.85,12.85,10
20140701|2014-06-27 03:00,27,12.85,12.85,12.84,12.84,29
20140701|2014-06-27 03:30,27,12.84,12.84,12.8,12.8,22
20140701|2014-06-27 04:00,27,12.84,12.84,12.8,12.8,2
20140701|2014-06-27 04:30,27,12.85,12.85,12.85,12.85,42
20140701|2014-06-27 05:00,27,12.85,12.85,12.85,12.85,10
20140701|2014-06-27 05:30,27,12.85,12.9,12.85,12.85,163
20140701|2014-06-27 06:00,27,12.85,12.9,12.85,12.85,52
20140701|2014-06-27 06:30,27,12.9,12.91,12.88,12.9,471
20140701|2014-06-27 07:00,27,12.9,12.9,12.85,12.9,265
20140701|2014-06-27 07:30,27,12.9,12.95,12.85,12.9,453
20140701|2014-06-27 08:00,27,12.95,12.95,12.88,12.88,425
20140701|2014-06-27 08:30,27,12.9,12.9,12.75,12.75,4615
20140701|2014-06-27 09:00,27,12.79,12.92,12.74,12.75,4600
20140701|2014-06-27 09:30,27,12.75,12.8,12.7,12.76,4667
20140701|2014-06-27 10:00,27,12.75,12.76,12.65,12.67,3081
20140701|2014-06-27 10:30,27,12.7,12.7,12.55,12.58,2403
20140701|2014-06-27 11:00,27,12.55,12.7,12.55,12.65,2321
20140701|2014-06-27 11:30,27,12.6,12.7,12.6,12.65,871
20140701|2014-06-27 12:00,27,12.7,12.8,12.65,12.7,3159
20140701|2014-06-27 12:30,27,12.74,12.75,12.65,12.65,929
20140701|2014-06-27 13:00,27,12.7,12.7,12.6,12.65,1215
20140701|2014-06-27 13:30,27,12.65,12.75,12.6,12.7,1649
20140701|2014-06-27 14:00,27,12.7,12.75,12.6,12.6,1276
20140701|2014-06-27 14:30,27,12.65,12.65,12.5,12.56,4025
20140701|2014-06-27 15:00,27,12.6,12.7,12.55,12.6,3923
20140701|2014-06-29 17:00,30,12.65,12.65,12.6,12.6,15
20140701|2014-06-29 19:30,30,12.55,12.6,12.55,12.6,63
20140701|2014-06-29 22:30,30,12.6,12.6,12.55,12.55,140
20140701|2014-06-29 23:00,30,12.55,12.55,12.55,12.55,1
20140701|2014-06-30 01:00,30,12.55,12.6,12.55,12.6,3
20140701|2014-06-30 01:30,30,12.62,12.62,12.6,12.61,17
20140701|2014-06-30 02:00,30,12.6,12.6,12.5,12.5,197
20140701|2014-06-30 02:30,30,12.55,12.6,12.54,12.6,151
20140701|2014-06-30 03:00,30,12.6,12.62,12.6,12.62,95
20140701|2014-06-30 03:30,30,12.65,12.65,12.6,12.6,19
20140701|2014-06-30 04:00,30,12.62,12.65,12.62,12.65,2
20140701|2014-06-30 05:00,30,12.65,12.66,12.62,12.65,371
20140701|2014-06-30 05:30,30,12.65,12.7,12.65,12.68,59
20140701|2014-06-30 06:00,30,12.7,12.7,12.65,12.65,187
20140701|2014-06-30 06:30,30,12.65,12.7,12.65,12.65,70
20140701|2014-06-30 07:00,30,12.65,12.65,12.55,12.6,238
20140701|2014-06-30 07:30,30,12.6,12.65,12.55,12.6,325
20140701|2014-06-30 08:00,30,12.65,12.65,12.55,12.6,264
20140701|2014-06-30 08:30,30,12.55,12.65,12.48,12.48,5449
20140701|2014-06-30 09:00,30,12.5,12.51,12.4,12.45,5874
20140701|2014-06-30 09:30,30,12.46,12.63,12.4,12.54,4351
20140701|2014-06-30 10:00,30,12.51,12.6,12.4,12.5,2150
20140701|2014-06-30 10:30,30,12.46,12.55,12.45,12.45,1563
20140701|2014-06-30 11:00,30,12.45,12.5,12.4,12.45,928
20140701|2014-06-30 11:30,30,12.45,12.5,12.35,12.45,2130
20140701|2014-06-30 12:00,30,12.4,12.45,12.3,12.33,2107
20140701|2014-06-30 12:30,30,12.3,12.45,12.3,12.41,2994
20140701|2014-06-30 13:00,30,12.4,12.4,12.3,12.4,3031
20140701|2014-06-30 13:30,30,12.37,12.5,12.35,12.5,1473
20140701|2014-06-30 14:00,30,12.5,12.55,12.4,12.44,4607
20140701|2014-06-30 14:30,30,12.44,12.55,12.39,12.5,4000
20140701|2014-06-30 15:00,30,12.45,12.52,12.4,12.45,7000
20140701|2014-06-30 15:30,1,12.45,12.45,12.4,12.43,267
20140701|2014-06-30 16:00,1,12.43,12.45,12.4,12.43,54
20140701|2014-06-30 16:30,1,12.43,12.45,12.43,12.43,11
20140701|2014-06-30 17:00,1,12.42,12.45,12.42,12.45,165
20140701|2014-06-30 18:00,1,12.45,12.45,12.45,12.45,113
20140701|2014-06-30 18:30,1,12.45,12.45,12.45,12.45,1
20140701|2014-06-30 19:30,1,12.45,12.45,12.45,12.45,44
20140701|2014-06-30 20:00,1,12.45,12.45,12.45,12.45,40
20140701|2014-07-01 01:00,1,12.45,12.47,12.43,12.45,169
20140701|2014-07-01 01:30,1,12.5,12.5,12.45,12.45,43
20140701|2014-07-01 02:00,1,12.4,12.45,12.4,12.45,7
20140701|2014-07-01 02:30,1,12.42,12.46,12.42,12.45,191
20140701|2014-07-01 03:00,1,12.5,12.5,12.46,12.46,296
20140701|2014-07-01 03:30,1,12.45,12.45,12.4,12.4,306
20140701|2014-07-01 04:00,1,12.43,12.45,12.4,12.45,318
20140701|2014-07-01 04:30,1,12.45,12.45,12.45,12.45,1
20140701|2014-07-01 05:00,1,12.46,12.5,12.45,12.45,172
20140701|2014-07-01 05:30,1,12.45,12.47,12.45,12.47,11
20140701|2014-07-01 06:00,1,12.45,12.47,12.45,12.47,204
20140701|2014-07-01 06:30,1,12.45,12.45,12.4,12.4,43
20140701|2014-07-01 07:00,1,12.43,12.45,12.4,12.45,642
20140701|2014-07-01 07:30,1,12.45,12.45,12.35,12.4,199
20140701|2014-07-01 08:00,1,12.37,12.4,12.35,12.35,122
20140701|2014-07-01 08:30,1,12.35,12.45,12.3,12.35,6532
20140701|2014-07-01 09:00,1,12.4,12.45,12.3,12.45,5080
20140701|2014-07-01 09:30,1,12.4,12.42,12.3,12.35,4340
20140701|2014-07-01 10:00,1,12.35,12.35,12.25,12.3,2215
20140701|2014-07-01 10:30,1,12.3,12.33,12.2,12.2,4601
20140701|2014-07-01 11:00,1,12.2,12.3,12.2,12.25,1773
20140701|2014-07-01 11:30,1,12.3,12.3,12.1,12.13,6982
20140701|2014-07-01 12:00,1,12.1,12.15,11.95,12.05,7025
20140701|2014-07-01 12:30,1,12.02,12.15,12,12.1,5469
20140701|2014-07-01 13:00,1,12.05,12.15,12.05,12.1,1402
20140701|2014-07-01 13:30,1,12.1,12.15,12.05,12.1,2693
20140701|2014-07-01 14:00,1,12.1,12.15,12,12.05,3013
20140701|2014-07-01 14:30,1,12.05,12.15,12,12.14,3970
20140701|2014-07-01 15:00,1,12.15,12.15,12.05,12.1,5129
20140701|2014-07-01 15:30,2,12.1,12.12,12.08,12.1,416
20140701|2014-07-01 16:00,2,12.1,12.1,12.05,12.09,16
20140701|2014-07-01 17:00,2,12.1,12.12,12.1,12.12,46
20140701|2014-07-01 17:30,2,12.1,12.15,12.1,12.1,16
20140701|2014-07-01 18:00,2,12.1,12.1,12.1,12.1,1
20140701|2014-07-01 18:30,2,12.08,12.08,12.08,12.08,1
20140701|2014-07-01 19:00,2,12.1,12.15,12.1,12.15,151
20140701|2014-07-01 19:30,2,12.15,12.15,12.1,12.1,9
20140701|2014-07-01 20:00,2,12.08,12.08,12.05,12.05,101
20140701|2014-07-01 22:00,2,12.05,12.05,12,12,2
20140701|2014-07-01 22:30,2,12.05,12.05,12.01,12.05,6
20140701|2014-07-01 23:00,2,12.05,12.05,12.05,12.05,28
20140701|2014-07-01 23:30,2,12.05,12.05,12.05,12.05,1
20140701|2014-07-02 00:00,2,12.1,12.1,12.1,12.1,2
20140701|2014-07-02 01:00,2,12.1,12.1,12.09,12.09,4
20140701|2014-07-02 01:30,2,12.1,12.1,12.1,12.1,1
20140701|2014-07-02 02:00,2,12.1,12.1,12.1,12.1,13
20140701|2014-07-02 02:30,2,12.05,12.1,12.05,12.1,8
20140701|2014-07-02 03:00,2,12.1,12.1,12.08,12.08,4
20140701|2014-07-02 03:30,2,12.05,12.1,12.05,12.08,49
20140701|2014-07-02 04:00,2,12.08,12.08,12.08,12.08,9
20140701|2014-07-02 04:30,2,12.05,12.1,12.05,12.1,20
20140701|2014-07-02 05:30,2,12.05,12.1,12.05,12.09,44
20140701|2014-07-02 06:00,2,12.07,12.07,12.07,12.07,8
20140701|2014-07-02 06:30,2,12.05,12.05,12.04,12.05,100
20140701|2014-07-02 07:00,2,12.04,12.05,12,12.01,427
20140701|2014-07-02 07:30,2,12,12.05,11.99,12.04,308
20140701|2014-07-02 08:00,2,12.01,12.1,12.01,12.08,730
20140701|2014-07-02 08:30,2,12.08,12.1,11.98,12,4168
20140701|2014-07-02 09:00,2,12.03,12.1,11.98,12.04,3175
20140701|2014-07-02 09:30,2,12.04,12.05,11.85,11.88,7317
20140701|2014-07-02 10:00,2,11.88,11.95,11.85,11.85,4523
20140701|2014-07-02 10:30,2,11.85,11.9,11.8,11.9,2758
20140701|2014-07-02 11:00,2,11.88,11.9,11.85,11.9,1223
20140701|2014-07-02 11:30,2,11.9,12,11.9,11.93,2820
20140701|2014-07-02 12:00,2,11.95,12,11.9,11.9,1224
20140701|2014-07-02 12:30,2,11.95,12,11.85,11.85,2000
20140701|2014-07-02 13:00,2,11.87,11.95,11.85,11.95,1381
20140701|2014-07-02 13:30,2,11.95,11.95,11.85,11.95,2161
20140701|2014-07-02 14:00,2,11.9,11.95,11.9,11.95,875
20140701|2014-07-02 14:30,2,11.95,11.95,11.85,11.95,4160
20140701|2014-07-02 15:00,2,11.95,12,11.9,11.95,3142
20140701|2014-07-02 15:30,3,11.91,11.95,11.91,11.93,379
20140701|2014-07-02 16:00,3,11.93,11.95,11.9,11.93,157
20140701|2014-07-02 17:00,3,11.9,11.95,11.9,11.95,21
20140701|2014-07-02 17:30,3,11.95,11.95,11.95,11.95,5
20140701|2014-07-02 19:00,3,11.95,11.95,11.95,11.95,50
20140701|2014-07-02 19:30,3,11.9,11.95,11.9,11.95,537
20140701|2014-07-02 21:00,3,11.95,11.95,11.95,11.95,2
20140701|2014-07-02 21:30,3,11.95,11.95,11.95,11.95,50
20140701|2014-07-02 23:00,3,11.95,11.95,11.93,11.95,190
20140701|2014-07-02 23:30,3,11.95,11.95,11.93,11.93,14
20140701|2014-07-03 00:00,3,11.95,11.95,11.95,11.95,9
20140701|2014-07-03 01:00,3,11.95,12,11.95,11.95,6
20140701|2014-07-03 02:00,3,11.9,12,11.9,11.95,9
20140701|2014-07-03 02:30,3,11.95,11.95,11.9,11.9,26
20140701|2014-07-03 03:00,3,11.93,11.93,11.93,11.93,9
20140701|2014-07-03 03:30,3,11.9,11.95,11.9,11.9,38
20140701|2014-07-03 04:00,3,11.9,11.9,11.85,11.85,312
20140701|2014-07-03 04:30,3,11.85,11.9,11.85,11.9,14
20140701|2014-07-03 05:00,3,11.89,11.9,11.85,11.89,60
20140701|2014-07-03 05:30,3,11.87,11.89,11.85,11.86,151
20140701|2014-07-03 06:00,3,11.89,11.9,11.85,11.9,132
20140701|2014-07-03 06:30,3,11.87,11.9,11.8,11.82,318
20140701|2014-07-03 07:00,3,11.8,11.81,11.75,11.8,985
20140701|2014-07-03 07:30,3,11.77,11.9,11.73,11.73,1537
20140701|2014-07-03 08:00,3,11.7,11.75,11.65,11.72,2018
20140701|2014-07-03 08:30,3,11.72,11.85,11.65,11.81,8936
20140701|2014-07-03 09:00,3,11.81,11.9,11.75,11.8,5196
20140701|2014-07-03 09:30,3,11.85,11.85,11.75,11.78,3441
20140701|2014-07-03 10:00,3,11.77,11.85,11.73,11.75,3699
20140701|2014-07-03 10:30,3,11.77,11.8,11.7,11.75,3092
20140701|2014-07-03 11:00,3,11.75,11.8,11.7,11.7,1467
20140701|2014-07-03 11:30,3,11.75,11.8,11.7,11.75,2462
20140701|2014-07-03 12:00,3,11.75,11.8,11.75,11.8,3044
20140701|2014-07-04 12:30,4,5.2,5.4,5,5.2,92190
20140701|2014-07-04 13:00,4,5.2,5.4,5.2,5.4,9424
20140701|2014-07-06 17:00,7,11.75,11.8,11.7,11.7,117
20140701|2014-07-06 17:30,7,11.7,11.7,11.7,11.7,1
20140701|2014-07-06 18:00,7,11.7,11.71,11.7,11.71,10
20140701|2014-07-06 18:30,7,11.74,11.8,11.74,11.8,76
20140701|2014-07-06 20:00,7,11.8,11.8,11.8,11.8,1
20140701|2014-07-06 21:00,7,11.79,11.79,11.77,11.77,6
20140701|2014-07-06 22:30,7,11.8,11.8,11.8,11.8,55
20140701|2014-07-06 23:00,7,11.8,11.8,11.8,11.8,2
20140701|2014-07-06 23:30,7,11.8,11.8,11.8,11.8,61
20140701|2014-07-07 00:00,7,11.82,11.82,11.82,11.82,4
20140701|2014-07-07 00:30,7,11.8,11.8,11.8,11.8,25
20140701|2014-07-07 01:00,7,11.79,11.85,11.79,11.83,72
20140701|2014-07-07 01:30,7,11.8,11.8,11.8,11.8,26
20140701|2014-07-07 02:00,7,11.83,11.85,11.8,11.85,30
20140701|2014-07-07 02:30,7,11.85,11.85,11.8,11.85,49
20140701|2014-07-07 03:00,7,11.8,11.85,11.8,11.85,94
20140701|2014-07-07 03:30,7,11.85,11.85,11.85,11.85,61
20140701|2014-07-07 04:00,7,11.85,11.85,11.85,11.85,40
20140701|2014-07-07 04:30,7,11.85,11.85,11.85,11.85,25
20140701|2014-07-07 05:00,7,11.85,11.85,11.83,11.85,15
20140701|2014-07-07 05:30,7,11.85,11.9,11.83,11.9,28
20140701|2014-07-07 06:00,7,11.85,11.85,11.84,11.85,148
20140701|2014-07-07 06:30,7,11.8,11.9,11.79,11.85,757
20140701|2014-07-07 07:00,7,11.89,11.95,11.85,11.9,787
20140701|2014-07-07 07:30,7,11.9,11.93,11.85,11.88,986
20140701|2014-07-07 08:00,7,11.9,11.95,11.85,11.9,1170
20140701|2014-07-07 08:30,7,11.9,12,11.85,12,3159
20140701|2014-07-07 09:00,7,12,12,11.85,11.85,4100
20140701|2014-07-07 09:30,7,11.9,12.05,11.9,11.98,3467
20140701|2014-07-07 10:00,7,12,12.1,11.97,12.05,4023
20140701|2014-07-07 10:30,7,12.05,12.2,12,12.15,4815
20140701|2014-07-07 11:00,7,12.15,12.15,12,12.1,3693
20140701|2014-07-07 11:30,7,12.09,12.2,12.05,12.12,2263
20140701|2014-07-07 12:00,7,12.12,12.15,12.05,12.1,2132
20140701|2014-07-07 12:30,7,12.15,12.15,11.95,12,4192
20140701|2014-07-07 13:00,7,12.05,12.05,12,12.05,689
20140701|2014-07-07 13:30,7,12.05,12.15,12.04,12.1,3993
20140701|2014-07-07 14:00,7,12.09,12.15,12.05,12.09,1596
20140701|2014-07-07 14:30,7,12.1,12.15,12.05,12.1,2606
20140701|2014-07-07 15:00,7,12.1,12.15,12.05,12.1,3975
20140701|2014-07-07 15:30,8,12.15,12.15,12.1,12.13,275
20140701|2014-07-07 16:00,8,12.13,12.15,12.12,12.15,245
20140701|2014-07-07 16:30,8,12.15,12.15,12.13,12.13,68
20140701|2014-07-07 17:00,8,12.15,12.16,12.15,12.15,152
20140701|2014-07-07 17:30,8,12.15,12.16,12.13,12.15,57
20140701|2014-07-07 18:00,8,12.1,12.1,12.1,12.1,4
20140701|2014-07-07 18:30,8,12.15,12.2,12.15,12.2,2
20140701|2014-07-07 19:00,8,12.2,12.2,12.15,12.15,2
20140701|2014-07-07 19:30,8,12.19,12.19,12.19,12.19,5
20140701|2014-07-07 20:30,8,12.2,12.2,12.19,12.2,109
20140701|2014-07-07 21:00,8,12.2,12.2,12.2,12.2,2
20140701|2014-07-07 21:30,8,12.15,12.2,12.15,12.2,7
20140701|2014-07-07 22:30,8,12.15,12.15,12.15,12.15,1
20140701|2014-07-07 23:00,8,12.15,12.15,12.15,12.15,84
20140701|2014-07-08 00:00,8,12.15,12.19,12.15,12.15,17
20140701|2014-07-08 01:00,8,12.1,12.1,12.1,12.1,2
20140701|2014-07-08 02:00,8,12.14,12.15,12.1,12.15,208
20140701|2014-07-08 02:30,8,12.15,12.16,12.13,12.15,46
20140701|2014-07-08 03:00,8,12.15,12.2,12.15,12.2,118
20140701|2014-07-08 03:30,8,12.15,12.2,12.15,12.2,24
20140701|2014-07-08 04:00,8,12.15,12.2,12.15,12.2,11
20140701|2014-07-08 04:30,8,12.18,12.18,12.18,12.18,1
20140701|2014-07-08 05:00,8,12.15,12.25,12.15,12.2,366
20140701|2014-07-08 05:30,8,12.2,12.25,12.2,12.25,13
20140701|2014-07-08 06:00,8,12.2,12.23,12.2,12.2,142
20140701|2014-07-08 06:30,8,12.2,12.23,12.15,12.2,90
20140701|2014-07-08 07:00,8,12.2,12.21,12.15,12.17,224
20140701|2014-07-08 07:30,8,12.2,12.23,12.16,12.21,828
20140701|2014-07-08 08:00,8,12.2,12.25,12.2,12.23,316
20140701|2014-07-08 08:30,8,12.25,12.65,12.2,12.48,14920
20140701|2014-07-08 09:00,8,12.5,12.7,12.49,12.6,6880
20140701|2014-07-08 09:30,8,12.62,12.75,12.55,12.6,7471
20140701|2014-07-08 10:00,8,12.65,12.7,12.55,12.67,4462
20140701|2014-07-08 10:30,8,12.7,12.75,12.55,12.6,8329
20140701|2014-07-08 11:00,8,12.6,12.7,12.55,12.62,4685
20140701|2014-07-08 11:30,8,12.6,12.65,12.45,12.5,3548
20140701|2014-07-08 12:00,8,12.48,12.6,12.38,12.41,2524
20140701|2014-07-08 12:30,8,12.4,12.43,12.3,12.37,4079
20140701|2014-07-08 13:00,8,12.38,12.41,12.3,12.34,3982
20140701|2014-07-08 13:30,8,12.33,12.45,12.31,12.37,3435
20140701|2014-07-08 14:00,8,12.4,12.55,12.35,12.45,7451
20140701|2014-07-08 14:30,8,12.44,12.5,12.37,12.43,6831
20140701|2014-07-08 15:00,8,12.44,12.45,12.3,12.35,6413
20140701|2014-07-08 15:30,9,12.35,12.4,12.34,12.35,1021
20140701|2014-07-08 16:00,9,12.35,12.36,12.35,12.36,22
20140701|2014-07-08 16:30,9,12.36,12.36,12.36,12.36,3
20140701|2014-07-08 17:00,9,12.35,12.37,12.35,12.37,10
20140701|2014-07-08 17:30,9,12.37,12.37,12.35,12.36,7
20140701|2014-07-08 18:00,9,12.4,12.4,12.37,12.37,15
20140701|2014-07-08 18:30,9,12.4,12.4,12.37,12.37,18
20140701|2014-07-08 19:00,9,12.4,12.4,12.4,12.4,14
20140701|2014-07-08 19:30,9,12.35,12.35,12.35,12.35,262
20140701|2014-07-08 20:30,9,12.35,12.35,12.35,12.35,2
20140701|2014-07-08 21:00,9,12.32,12.32,12.32,12.32,3
20140701|2014-07-08 22:00,9,12.35,12.35,12.35,12.35,50
20140701|2014-07-08 22:30,9,12.35,12.35,12.31,12.35,30
20140701|2014-07-08 23:00,9,12.34,12.35,12.34,12.35,85
20140701|2014-07-08 23:30,9,12.35,12.35,12.35,12.35,4
20140701|2014-07-09 00:30,9,12.3,12.35,12.3,12.35,7
20140701|2014-07-09 01:00,9,12.35,12.35,12.3,12.3,14
20140701|2014-07-09 02:00,9,12.35,12.37,12.29,12.3,301
20140701|2014-07-09 03:00,9,12.35,12.35,12.3,12.35,76
20140701|2014-07-09 03:30,9,12.35,12.35,12.35,12.35,7
20140701|2014-07-09 04:00,9,12.35,12.35,12.35,12.35,22
20140701|2014-07-09 04:30,9,12.37,12.4,12.37,12.4,5
20140701|2014-07-09 05:00,9,12.37,12.37,12.3,12.31,50
20140701|2014-07-09 05:30,9,12.33,12.35,12.32,12.32,7
20140701|2014-07-09 06:00,9,12.31,12.32,12.31,12.31,42
20140701|2014-07-09 06:30,9,12.3,12.35,12.3,12.31,117
20140701|2014-07-09 07:00,9,12.3,12.3,12.15,12.2,1519
20140701|2014-07-09 07:30,9,12.2,12.25,12.05,12.23,2793
20140701|2014-07-09 08:00,9,12.2,12.21,12.15,12.2,1016
20140701|2014-07-09 08:30,9,12.19,12.3,12.08,12.27,9664
20140701|2014-07-09 09:00,9,12.27,12.35,12.15,12.18,5341
20140701|2014-07-09 09:30,9,12.18,12.25,12.1,12.18,2649
20140701|2014-07-09 10:00,9,12.2,12.35,12.15,12.2,7172
20140701|2014-07-09 10:30,9,12.2,12.3,12.18,12.25,1987
20140701|2014-07-09 11:00,9,12.25,12.25,12.19,12.22,1465
20140701|2014-07-09 11:30,9,12.25,12.25,12.2,12.25,1274
20140701|2014-07-09 12:00,9,12.21,12.25,12.2,12.25,1600
20140701|2014-07-09 12:30,9,12.25,12.3,12.2,12.25,2028
20140701|2014-07-09 13:00,9,12.22,12.35,12.1,12.18,12909
20140701|2014-07-09 13:30,9,12.2,12.2,12.1,12.2,2993
20140701|2014-07-09 14:00,9,12.2,12.2,12.05,12.15,4768
20140701|2014-07-09 14:30,9,12.15,12.2,12.09,12.2,4310
20140701|2014-07-09 15:00,9,12.2,12.25,12.15,12.25,5751
20140701|2014-07-09 15:30,10,12.2,12.25,12.2,12.22,273
20140701|2014-07-09 16:00,10,12.2,12.23,12.2,12.23,38
20140701|2014-07-09 16:30,10,12.25,12.25,12.25,12.25,1
20140701|2014-07-09 17:30,10,12.25,12.25,12.25,12.25,41
20140701|2014-07-09 19:00,10,12.23,12.24,12.23,12.24,265
20140701|2014-07-09 19:30,10,12.2,12.2,12.2,12.2,6
20140701|2014-07-09 20:00,10,12.23,12.23,12.23,12.23,10
20140701|2014-07-09 20:30,10,12.24,12.28,12.24,12.28,134
20140701|2014-07-09 21:00,10,12.25,12.25,12.25,12.25,3
20140701|2014-07-09 21:30,10,12.25,12.28,12.25,12.25,6
20140701|2014-07-09 22:00,10,12.28,12.28,12.28,12.28,51
20140701|2014-07-09 22:30,10,12.28,12.32,12.28,12.28,222
20140701|2014-07-09 23:00,10,12.28,12.32,12.28,12.3,76
20140701|2014-07-09 23:30,10,12.31,12.31,12.28,12.28,112
20140701|2014-07-10 00:00,10,12.28,12.3,12.25,12.3,36
20140701|2014-07-10 00:30,10,12.27,12.27,12.27,12.27,2
20140701|2014-07-10 01:00,10,12.3,12.3,12.27,12.27,10
20140701|2014-07-10 01:30,10,12.27,12.3,12.27,12.28,152
20140701|2014-07-10 02:00,10,12.35,12.4,12.3,12.35,758
20140701|2014-07-10 02:30,10,12.4,12.4,12.37,12.37,51
20140701|2014-07-10 03:00,10,12.38,12.5,12.37,12.5,631
20140701|2014-07-10 03:30,10,12.5,12.75,12.46,12.71,2363
20140701|2014-07-10 04:00,10,12.75,12.92,12.75,12.85,1078
20140701|2014-07-10 04:30,10,12.85,12.95,12.79,12.85,2102
20140701|2014-07-10 05:00,10,12.85,12.95,12.8,12.9,859
20140701|2014-07-10 05:30,10,12.9,13.05,12.85,13,1123
20140701|2014-07-10 06:00,10,13,13.1,12.93,12.95,1329
20140701|2014-07-10 06:30,10,12.95,13.08,12.9,13.05,1703
20140701|2014-07-10 07:00,10,13.05,13.07,13,13.03,1014
20140701|2014-07-10 07:30,10,13.05,13.28,12.95,13.25,4034
20140701|2014-07-10 08:00,10,13.3,13.35,13.15,13.22,3301
20140701|2014-07-10 08:30,10,13.25,13.28,12.95,13.12,17916
20140701|2014-07-10 09:00,10,13.15,13.2,12.9,12.93,9823
20140701|2014-07-10 09:30,10,12.93,13.05,12.65,12.7,8833
20140701|2014-07-10 10:00,10,12.7,12.8,12.55,12.75,5838
20140701|2014-07-10 10:30,10,12.75,12.85,12.7,12.8,2595
20140701|2014-07-10 11:00,10,12.8,12.86,12.68,12.7,3551
20140701|2014-07-10 11:30,10,12.68,12.85,12.67,12.85,1928
20140701|2014-07-10 12:00,10,12.85,12.85,12.63,12.65,3949
20140701|2014-07-10 12:30,10,12.63,12.75,12.6,12.75,4677
20140701|2014-07-10 13:00,10,12.75,12.85,12.7,12.75,1799
20140701|2014-07-10 13:30,10,12.7,12.95,12.7,12.9,4461
20140701|2014-07-10 14:00,10,12.95,13.03,12.85,12.85,3837
20140701|2014-07-10 14:30,10,12.9,13,12.8,12.9,6893
20140701|2014-07-10 15:00,10,12.93,13.05,12.9,13,7829
20140701|2014-07-10 15:30,11,12.95,13,12.93,12.97,880
20140701|2014-07-10 16:00,11,12.95,13,12.92,12.92,80
20140701|2014-07-10 16:30,11,12.93,12.93,12.93,12.93,2
20140701|2014-07-10 17:00,11,12.95,12.95,12.93,12.93,10
20140701|2014-07-10 18:00,11,12.93,12.94,12.92,12.94,8
20140701|2014-07-10 18:30,11,12.95,12.95,12.91,12.91,5
20140701|2014-07-10 19:00,11,12.9,12.9,12.9,12.9,97
20140701|2014-07-10 20:00,11,12.9,12.9,12.9,12.9,10
20140701|2014-07-10 20:30,11,12.9,12.9,12.9,12.9,4
20140701|2014-07-10 21:30,11,12.9,12.9,12.9,12.9,4
20140701|2014-07-10 23:00,11,12.95,13,12.95,13,44
20140701|2014-07-11 00:00,11,12.95,12.95,12.95,12.95,1
20140701|2014-07-11 00:30,11,12.95,12.95,12.95,12.95,3
20140701|2014-07-11 01:00,11,12.95,12.95,12.93,12.93,14
20140701|2014-07-11 01:30,11,12.9,12.95,12.9,12.9,246
20140701|2014-07-11 02:00,11,12.9,12.92,12.85,12.85,149
20140701|2014-07-11 02:30,11,12.88,12.9,12.85,12.86,269
20140701|2014-07-11 03:00,11,12.85,12.88,12.78,12.8,430
20140701|2014-07-11 03:30,11,12.8,12.8,12.75,12.75,35
20140701|2014-07-11 04:00,11,12.77,12.8,12.75,12.76,181
20140701|2014-07-11 04:30,11,12.8,12.85,12.78,12.78,376
20140701|2014-07-11 05:00,11,12.76,12.78,12.73,12.73,277
20140701|2014-07-11 05:30,11,12.75,12.82,12.75,12.75,361
20140701|2014-07-11 06:00,11,12.79,12.8,12.75,12.75,68
20140701|2014-07-11 06:30,11,12.75,12.76,12.7,12.7,262
20140701|2014-07-11 07:00,11,12.7,12.8,12.7,12.75,1272
20140701|2014-07-11 07:30,11,12.74,12.8,12.7,12.8,1128
20140701|2014-07-11 08:00,11,12.8,12.85,12.78,12.8,648
20140701|2014-07-11 08:30,11,12.81,12.95,12.7,12.75,8600
20140701|2014-07-11 09:00,11,12.79,12.83,12.6,12.65,6899
20140701|2014-07-11 09:30,11,12.7,12.76,12.63,12.7,4104
20140701|2014-07-11 10:00,11,12.65,12.7,12.59,12.7,4969
20140701|2014-07-11 10:30,11,12.7,12.8,12.6,12.75,6192
20140701|2014-07-11 11:00,11,12.73,12.8,12.7,12.75,1741
20140701|2014-07-11 11:30,11,12.8,12.8,12.72,12.72,2481
20140701|2014-07-11 12:00,11,12.73,12.75,12.65,12.7,2803
20140701|2014-07-11 12:30,11,12.65,12.75,12.65,12.7,1413
20140701|2014-07-11 13:00,11,12.7,12.75,12.6,12.65,3531
20140701|2014-07-11 13:30,11,12.6,12.7,12.6,12.7,1995
20140701|2014-07-11 14:00,11,12.7,12.7,12.65,12.7,1709
20140701|2014-07-11 14:30,11,12.69,12.7,12.6,12.65,6721
20140701|2014-07-11 15:00,11,12.64,12.65,12.55,12.65,3810
20140701|2014-07-13 17:00,14,12.55,12.55,12.55,12.55,28
20140701|2014-07-13 18:00,14,12.55,12.55,12.55,12.55,1
20140701|2014-07-13 18:30,14,12.5,12.5,12.45,12.45,52
20140701|2014-07-13 19:00,14,12.48,12.5,12.48,12.5,66
20140701|2014-07-13 19:30,14,12.45,12.45,12.45,12.45,5
20140701|2014-07-13 20:30,14,12.47,12.47,12.45,12.47,50
20140701|2014-07-13 22:00,14,12.47,12.5,12.47,12.49,21
20140701|2014-07-13 23:00,14,12.5,12.5,12.5,12.5,105
20140701|2014-07-13 23:30,14,12.45,12.45,12.45,12.45,80
20140701|2014-07-14 00:00,14,12.45,12.48,12.45,12.45,166
20140701|2014-07-14 00:30,14,12.4,12.41,12.4,12.4,57
20140701|2014-07-14 01:00,14,12.45,12.45,12.35,12.42,155
20140701|2014-07-14 01:30,14,12.4,12.41,12.4,12.41,31
20140701|2014-07-14 02:00,14,12.4,12.45,12.35,12.4,402
20140701|2014-07-14 02:30,14,12.35,12.42,12.35,12.39,216
20140701|2014-07-14 03:00,14,12.35,12.39,12.25,12.25,472
20140701|2014-07-14 03:30,14,12.25,12.3,12.25,12.28,145
20140701|2014-07-14 04:00,14,12.25,12.34,12.25,12.3,252
20140701|2014-07-14 04:30,14,12.3,12.33,12.3,12.33,93
20140701|2014-07-14 05:00,14,12.3,12.35,12.25,12.28,339
20140701|2014-07-14 05:30,14,12.25,12.3,12.25,12.3,39
20140701|2014-07-14 06:00,14,12.3,12.3,12.25,12.28,125
20140701|2014-07-14 06:30,14,12.25,12.3,12.2,12.25,447
20140701|2014-07-14 07:00,14,12.2,12.25,12.1,12.14,1329
20140701|2014-07-14 07:30,14,12.15,12.2,12.12,12.14,1059
20140701|2014-07-14 08:00,14,12.15,12.2,12.1,12.11,1067
20140701|2014-07-14 08:30,14,12.11,12.15,11.9,11.97,10451
20140701|2014-07-14 09:00,14,12,12,11.9,11.95,3727
20140701|2014-07-14 09:30,14,12,12,11.85,11.85,3862
20140701|2014-07-14 10:00,14,11.9,11.9,11.8,11.85,3545
20140701|2014-07-14 10:30,14,11.8,11.95,11.8,11.9,3170
20140701|2014-07-14 11:00,14,11.95,11.95,11.9,11.93,2264
20140701|2014-07-14 11:30,14,11.95,12,11.9,12,1808
20140701|2014-07-14 12:00,14,12,12,11.9,11.93,1872
20140701|2014-07-14 12:30,14,11.95,11.95,11.9,11.95,780
20140701|2014-07-14 13:00,14,11.92,12,11.9,11.95,3083
20140701|2014-07-14 13:30,14,12,12,11.9,11.93,2432
20140701|2014-07-14 14:00,14,11.95,12.05,11.9,12.05,2153
20140701|2014-07-14 14:30,14,12.05,12.05,12,12.03,2719
20140701|2014-07-14 15:00,14,12.05,12.05,12,12.05,3995
20140701|2014-07-14 15:30,15,12.03,12.05,12,12,206
20140701|2014-07-14 16:00,15,12.02,12.02,12,12,11
20140701|2014-07-14 16:30,15,12,12,12,12,1
20140701|2014-07-14 17:00,15,12.03,12.05,12.03,12.03,17
20140701|2014-07-14 18:00,15,12,12.03,12,12.03,7
20140701|2014-07-14 18:30,15,12,12.03,12,12,41
20140701|2014-07-14 19:30,15,12,12,12,12,3
20140701|2014-07-14 20:30,15,12,12,12,12,18
20140701|2014-07-14 21:30,15,12,12,12,12,129
20140701|2014-07-14 22:30,15,12,12,12,12,1
20140701|2014-07-14 23:00,15,12,12,12,12,9
20140701|2014-07-15 00:00,15,11.99,12,11.99,12,27
20140701|2014-07-15 00:30,15,12,12,12,12,3
20140701|2014-07-15 01:00,15,12.05,12.05,12,12,70
20140701|2014-07-15 01:30,15,12,12,12,12,3
20140701|2014-07-15 02:00,15,12,12.02,11.95,12,116
20140701|2014-07-15 02:30,15,12,12,11.95,12,48
20140701|2014-07-15 03:00,15,12,12.02,12,12,39
20140701|2014-07-15 03:30,15,12,12.05,11.95,11.95,150
20140701|2014-07-15 04:00,15,11.98,12.08,11.98,12.05,650
20140701|2014-07-15 04:30,15,12.05,12.08,12.05,12.05,117
20140701|2014-07-15 05:00,15,12.05,12.07,12,12.04,160
20140701|2014-07-15 05:30,15,12.04,12.09,12,12.09,141
20140701|2014-07-15 06:00,15,12.05,12.05,11.95,11.95,317
20140701|2014-07-15 06:30,15,11.95,12.01,11.95,11.95,607
20140701|2014-07-15 07:00,15,11.95,12,11.9,11.92,876
20140701|2014-07-15 07:30,15,11.9,11.95,11.87,11.9,1969
20140701|2014-07-15 08:00,15,11.95,11.95,11.9,11.93,328
20140701|2014-07-15 08:30,15,11.95,12,11.78,11.96,11818
20140701|2014-07-15 09:00,15,12,12.08,11.9,11.99,9273
20140701|2014-07-15 09:30,15,11.99,12.33,11.95,12.15,8581
20140701|2014-07-15 10:00,15,12.15,12.23,12,12.1,4536
20140701|2014-07-15 10:30,15,12.08,12.43,12.08,12.4,5626
20140701|2014-07-15 11:00,15,12.4,12.52,12.23,12.25,5949
20140701|2014-07-15 11:30,15,12.25,12.25,12.1,12.18,2954
20140701|2014-07-15 12:00,15,12.2,12.23,12,12.11,2719
20140701|2014-07-15 12:30,15,12.11,12.15,12.04,12.1,2518
20140701|2014-07-15 13:00,15,12.1,12.12,12.03,12.06,2430
20140701|2014-07-15 13:30,15,12.06,12.15,12.03,12.03,2697
20140701|2014-07-15 14:00,15,12.03,12.18,12.03,12.14,4205
20140701|2014-07-15 14:30,15,12.15,12.25,12.1,12.2,4083
20140701|2014-07-15 15:00,15,12.2,12.25,12.15,12.2,3618
20140801|2013-11-26 09:00,26,19.4,19.4,19.4,19.4,1
20140801|2013-11-26 11:00,26,19.35,19.36,19.35,19.36,4
20140801|2013-11-26 11:30,26,19.4,19.4,19.3,19.3,62
20140801|2013-11-26 12:00,26,19.3,19.31,19.29,19.29,4
20140801|2013-11-26 13:30,26,19.35,19.35,19.33,19.34,16
20140801|2013-11-26 15:00,26,19.44,19.45,19.44,19.45,24
20140801|2013-11-26 15:30,27,19.39,19.39,19.39,19.39,1
20140801|2013-11-26 16:00,27,19.95,19.95,19.95,19.95,6
20140801|2013-11-27 13:00,27,19.45,19.45,19.45,19.45,1
20140801|2013-11-27 13:30,27,19.47,19.47,19.47,19.47,1
20140801|2013-11-27 14:00,27,19.45,19.45,19.45,19.45,5
20140801|2013-11-27 15:30,28,18.55,19.95,18.55,19.95,12
20140801|2013-11-28 05:00,28,19.4,19.4,19.4,19.4,2
20140801|2013-11-28 06:30,28,19.3,19.5,19.3,19.5,3
20140801|2013-11-29 08:00,29,19.35,19.36,19.35,19.36,2
20140801|2013-12-02 07:00,2,19.3,19.3,19.3,19.3,6
20140801|2013-12-02 07:30,2,19.33,19.33,19.33,19.33,2
20140801|2013-12-02 08:30,2,19.35,19.4,19.35,19.4,22
20140801|2013-12-02 09:00,2,19.45,19.45,19.45,19.45,1
20140801|2013-12-02 11:00,2,19.3,19.32,19.3,19.32,2
20140801|2013-12-02 11:30,2,19.33,19.33,19.33,19.33,1
20140801|2013-12-02 12:00,2,19.33,19.33,19.33,19.33,1
20140801|2013-12-02 13:00,2,19.33,19.35,19.33,19.35,11
20140801|2013-12-02 14:30,2,19.4,19.4,19.4,19.4,1
20140801|2013-12-02 15:00,2,19.4,19.41,19.4,19.41,2
20140801|2013-12-02 15:30,3,19.95,19.95,18.95,19.95,8
20140801|2013-12-02 16:00,3,19.95,19.95,19.95,19.95,1
20140801|2013-12-03 05:00,3,19.5,19.5,19.5,19.5,1
20140801|2013-12-03 07:30,3,19.5,19.5,19.5,19.5,2
20140801|2013-12-03 08:30,3,19.45,19.5,19.45,19.5,75
20140801|2013-12-03 09:00,3,19.48,19.48,19.47,19.47,2
20140801|2013-12-03 09:30,3,19.46,19.46,19.46,19.46,8
20140801|2013-12-03 10:00,3,19.46,19.51,19.46,19.5,84
20140801|2013-12-03 10:30,3,19.58,19.58,19.58,19.58,1
20140801|2013-12-03 11:00,3,19.55,19.56,19.55,19.56,5
20140801|2013-12-03 11:30,3,19.55,19.55,19.55,19.55,2
20140801|2013-12-03 13:30,3,19.5,19.52,19.47,19.47,16
20140801|2013-12-03 14:00,3,19.5,19.5,19.45,19.45,24
20140801|2013-12-03 14:30,3,19.45,19.45,19.43,19.43,18
20140801|2013-12-03 15:00,3,19.4,19.42,19.39,19.39,4
20140801|2013-12-03 15:30,4,19.1,19.65,19.1,19.1,16
20140801|2013-12-04 07:00,4,19.5,19.5,19.5,19.5,1
20140801|2013-12-04 07:30,4,19.4,19.4,19.4,19.4,1
20140801|2013-12-04 08:30,4,19.35,19.4,19.35,19.4,16
20140801|2013-12-04 09:00,4,19.35,19.37,19.35,19.35,9
20140801|2013-12-04 11:00,4,19.35,19.35,19.33,19.33,4
20140801|2013-12-04 12:00,4,19.4,19.4,19.4,19.4,1
20140801|2013-12-04 14:00,4,19.25,19.25,19.25,19.25,2
20140801|2013-12-04 15:30,5,19.1,19.8,18.9,19.8,20
20140801|2013-12-04 16:00,5,19.6,19.6,18.95,19.6,8
20140801|2013-12-05 07:30,5,19.15,19.15,19.15,19.15,2
20140801|2013-12-05 10:00,5,19.15,19.15,19.15,19.15,19
20140801|2013-12-05 10:30,5,19.18,19.18,19.18,19.18,3
20140801|2013-12-05 11:00,5,19.19,19.19,19.19,19.19,3
20140801|2013-12-05 16:00,6,19.4,19.4,19.4,19.4,10
20140801|2013-12-06 02:00,6,19.1,19.16,19.1,19.16,4
20140801|2013-12-06 05:30,6,19.05,19.06,19.05,19.05,6
20140801|2013-12-06 08:30,6,19,19,19,19,3
20140801|2013-12-06 09:00,6,18.95,18.95,18.95,18.95,1
20140801|2013-12-06 12:00,6,18.94,18.94,18.94,18.94,2
20140801|2013-12-06 14:00,6,18.95,18.95,18.95,18.95,1
20140801|2013-12-06 14:30,6,18.94,18.94,18.94,18.94,1
20140801|2013-12-06 15:00,6,18.95,18.95,18.94,18.94,7
20140801|2013-12-09 08:30,9,18.8,18.8,18.8,18.8,6
20140801|2013-12-09 09:30,9,18.74,18.74,18.74,18.74,1
20140801|2013-12-09 10:30,9,18.76,18.76,18.76,18.76,1
20140801|2013-12-09 11:30,9,18.7,18.7,18.7,18.7,4
20140801|2013-12-09 15:30,10,18.6,18.6,18.6,18.6,12
20140801|2013-12-10 07:00,10,18.8,18.8,18.8,18.8,1
20140801|2013-12-10 09:00,10,18.75,18.75,18.75,18.75,3
20140801|2013-12-10 10:00,10,18.73,18.73,18.73,18.73,13
20140801|2013-12-10 11:00,10,18.75,18.75,18.75,18.75,1
20140801|2013-12-10 11:30,10,18.73,18.73,18.73,18.73,1
20140801|2013-12-10 14:30,10,18.8,18.8,18.8,18.8,2
20140801|2013-12-11 08:30,11,18.73,18.73,18.73,18.73,1
20140801|2013-12-11 09:00,11,18.75,18.85,18.75,18.85,2
20140801|2013-12-11 10:00,11,18.87,18.95,18.87,18.95,8
20140801|2013-12-11 12:30,11,18.95,18.95,18.88,18.88,31
20140801|2013-12-11 13:30,11,18.88,18.89,18.88,18.89,2
20140801|2013-12-11 14:30,11,18.99,19.1,18.99,19.1,2
20140801|2013-12-11 15:00,11,19.19,19.19,19.19,19.19,1
20140801|2013-12-11 15:30,12,19.05,19.14,19,19,7
20140801|2013-12-12 07:00,12,19.1,19.1,19.08,19.1,16
20140801|2013-12-12 07:30,12,19.04,19.04,18.94,18.94,6
20140801|2013-12-12 08:30,12,19.1,19.2,19.09,19.2,57
20140801|2013-12-12 09:30,12,19.12,19.12,18.95,18.95,15
20140801|2013-12-12 10:30,12,19.05,19.07,19.05,19.06,4
20140801|2013-12-12 11:00,12,19.03,19.1,19.03,19.1,7
20140801|2013-12-12 14:00,12,19.1,19.13,19.1,19.1,4
20140801|2013-12-12 14:30,12,19.15,19.16,19.15,19.16,4
20140801|2013-12-12 15:00,12,19.2,19.23,19.19,19.23,12
20140801|2013-12-12 15:30,13,19.35,19.35,19.35,19.35,6
20140801|2013-12-13 02:00,13,19.15,19.15,19.1,19.1,3
20140801|2013-12-13 07:00,13,19.13,19.19,19.13,19.19,7
20140801|2013-12-13 07:30,13,19.23,19.23,19.23,19.23,1
20140801|2013-12-13 08:30,13,19.15,19.15,19.15,19.15,10
20140801|2013-12-13 09:00,13,19.2,19.2,19.16,19.16,23
20140801|2013-12-13 09:30,13,19,19,19,19,1
20140801|2013-12-13 10:30,13,19.05,19.05,19.05,19.05,1
20140801|2013-12-13 12:30,13,19.05,19.05,19.05,19.05,3
20140801|2013-12-13 13:00,13,19.1,19.1,19.1,19.1,2
20140801|2013-12-13 14:30,13,19.05,19.11,19.03,19.11,24
20140801|2013-12-13 15:00,13,19.15,19.2,19.15,19.18,4
20140801|2013-12-16 09:30,16,19,19,19,19,11
20140801|2013-12-16 10:00,16,19,19.1,19,19.06,32
20140801|2013-12-16 10:30,16,19.16,19.25,19.16,19.25,21
20140801|2013-12-16 14:00,16,19.1,19.13,19.05,19.09,102
20140801|2013-12-16 15:00,16,19.15,19.16,19.13,19.16,70
20140801|2013-12-16 15:30,17,19.25,19.25,19.25,19.25,1
20140801|2013-12-16 16:00,17,19.2,19.27,19.2,19.27,2
20140801|2013-12-17 02:30,17,19.25,19.28,19.23,19.23,16
20140801|2013-12-17 03:00,17,19.2,19.2,19.18,19.18,3
20140801|2013-12-17 04:30,17,19.19,19.19,19.19,19.19,1
20140801|2013-12-17 06:00,17,19.15,19.17,19.15,19.17,4
20140801|2013-12-17 08:00,17,19.2,19.2,19.2,19.2,4
20140801|2013-12-17 08:30,17,19.24,19.24,19.19,19.19,48
20140801|2013-12-17 09:00,17,19.25,19.25,19.21,19.21,6
20140801|2013-12-17 09:30,17,19.2,19.2,19.18,19.2,21
20140801|2013-12-17 10:00,17,19.25,19.25,19.25,19.25,7
20140801|2013-12-17 10:30,17,19.25,19.25,19.25,19.25,5
20140801|2013-12-17 11:00,17,19.24,19.25,19.24,19.25,13
20140801|2013-12-17 13:00,17,19.15,19.17,19.01,19.01,26
20140801|2013-12-17 15:00,17,19.1,19.1,19.1,19.1,1
20140801|2013-12-18 02:30,18,19.05,19.05,19.05,19.05,6
20140801|2013-12-18 03:00,18,19,19,19,19,6
20140801|2013-12-18 04:00,18,18.95,18.95,18.84,18.84,21
20140801|2013-12-18 07:30,18,18.95,18.95,18.95,18.95,10
20140801|2013-12-18 08:00,18,18.95,18.95,18.95,18.95,12
20140801|2013-12-18 08:30,18,18.75,18.85,18.75,18.85,14
20140801|2013-12-18 09:00,18,18.8,18.8,18.79,18.8,4
20140801|2013-12-18 10:30,18,18.8,18.85,18.8,18.82,6
20140801|2013-12-18 11:30,18,18.86,18.86,18.86,18.86,10
20140801|2013-12-18 12:00,18,18.9,18.95,18.9,18.9,19
20140801|2013-12-18 12:30,18,18.86,18.87,18.85,18.85,23
20140801|2013-12-18 13:00,18,18.87,18.87,18.6,18.63,111
20140801|2013-12-18 13:30,18,18.6,18.62,18.6,18.62,14
20140801|2013-12-18 14:00,18,18.62,18.64,18.6,18.6,58
20140801|2013-12-18 14:30,18,18.6,18.6,18.6,18.6,1
20140801|2013-12-18 15:00,18,18.56,18.56,18.56,18.56,25
20140801|2013-12-19 08:30,19,18.55,18.56,18.55,18.56,12
20140801|2013-12-19 09:00,19,18.65,18.65,18.65,18.65,4
20140801|2013-12-19 10:30,19,18.7,18.71,18.7,18.71,14
20140801|2013-12-19 11:00,19,18.75,18.8,18.73,18.8,23
20140801|2013-12-19 11:30,19,18.8,18.85,18.8,18.84,15
20140801|2013-12-19 12:00,19,18.8,18.8,18.75,18.75,21
20140801|2013-12-19 13:00,19,18.75,18.75,18.75,18.75,1
20140801|2013-12-19 14:00,19,18.73,18.75,18.73,18.75,6
20140801|2013-12-19 14:30,19,18.75,18.75,18.73,18.75,46
20140801|2013-12-19 15:00,19,18.8,18.8,18.8,18.8,32
20140801|2013-12-20 09:00,20,18.75,18.75,18.73,18.73,16
20140801|2013-12-20 09:30,20,18.75,18.75,18.75,18.75,68
20140801|2013-12-20 10:00,20,18.75,18.76,18.75,18.76,76
20140801|2013-12-20 10:30,20,18.8,18.8,18.8,18.8,1
20140801|2013-12-20 11:30,20,18.8,18.8,18.8,18.8,4
20140801|2013-12-20 12:30,20,18.75,18.75,18.7,18.7,66
20140801|2013-12-20 13:30,20,18.68,18.68,18.68,18.68,5
20140801|2013-12-20 14:30,20,18.7,18.7,18.7,18.7,5
20140801|2013-12-20 15:00,20,18.7,18.7,18.68,18.68,6
20140801|2013-12-23 06:00,23,18.75,18.75,18.75,18.75,36
20140801|2013-12-23 08:30,23,18.6,18.6,18.58,18.6,10
20140801|2013-12-23 10:00,23,18.63,18.63,18.63,18.63,10
20140801|2013-12-23 10:30,23,18.6,18.61,18.6,18.6,13
20140801|2013-12-23 14:30,23,18.55,18.55,18.5,18.5,13
20140801|2013-12-23 15:00,23,18.45,18.45,18.45,18.45,2
20140801|2013-12-24 03:00,24,18.3,18.3,18.3,18.3,1
20140801|2013-12-24 08:00,24,18.35,18.35,18.35,18.35,17
20140801|2013-12-24 08:30,24,18.25,18.25,18.25,18.25,5
20140801|2013-12-24 09:00,24,18.2,18.2,18.2,18.2,1
20140801|2013-12-24 11:30,24,18.21,18.21,18.2,18.2,13
20140801|2013-12-24 12:00,24,18.2,18.25,18.1,18.15,45
20140801|2013-12-26 06:00,26,17.5,17.65,17.5,17.65,15
20140801|2013-12-26 07:30,26,18,18,17.93,17.93,5
20140801|2013-12-26 08:00,26,17.95,17.95,17.95,17.95,2
20140801|2013-12-26 08:30,26,18,18,18,18,2
20140801|2013-12-26 11:30,26,18.2,18.3,18.2,18.3,8
20140801|2013-12-26 12:00,26,18.23,18.23,18.23,18.23,2
20140801|2013-12-26 12:30,26,18.25,18.25,18.2,18.2,2
20140801|2013-12-26 13:00,26,18.2,18.22,18.19,18.2,16
20140801|2013-12-26 13:30,26,18.2,18.3,18.2,18.3,10
20140801|2013-12-26 14:00,26,18.22,18.22,18.22,18.22,11
20140801|2013-12-26 14:30,26,18.2,18.2,18.2,18.2,1
20140801|2013-12-26 15:00,26,18.15,18.15,18.05,18.05,20
20140801|2013-12-26 15:30,27,18.05,18.05,18.05,18.05,6
20140801|2013-12-27 07:00,27,18.1,18.1,18.1,18.1,1
20140801|2013-12-27 08:00,27,18.05,18.05,18.05,18.05,15
20140801|2013-12-27 08:30,27,18.1,18.15,18.1,18.15,2
20140801|2013-12-27 10:30,27,18.1,18.1,18.1,18.1,1
20140801|2013-12-27 13:00,27,18.2,18.2,18.2,18.2,1
20140801|2013-12-27 14:30,27,18.17,18.17,18.13,18.13,6
20140801|2013-12-27 15:00,27,18.1,18.15,18.1,18.1,9
20140801|2013-12-30 07:30,30,18.1,18.1,18.1,18.1,1
20140801|2013-12-30 08:30,30,18.15,18.15,18.14,18.15,5
20140801|2013-12-30 09:00,30,18.16,18.16,18.15,18.15,11
20140801|2013-12-30 09:30,30,18.2,18.2,18.2,18.2,1
20140801|2013-12-30 10:00,30,18.2,18.21,18.2,18.2,12
20140801|2013-12-30 10:30,30,18.2,18.2,18.2,18.2,4
20140801|2013-12-30 12:00,30,18.2,18.3,18.2,18.3,13
20140801|2013-12-30 12:30,30,18.28,18.32,18.28,18.32,12
20140801|2013-12-30 13:00,30,18.3,18.3,18.3,18.3,2
20140801|2013-12-30 13:30,30,18.3,18.3,18.3,18.3,7
20140801|2013-12-30 15:00,30,18.25,18.31,18.25,18.31,5
20140801|2013-12-31 09:00,31,18.2,18.2,18.2,18.2,25
20140801|2013-12-31 10:30,31,18.15,18.15,18.15,18.15,10
20140801|2013-12-31 11:00,31,18.15,18.15,18.15,18.15,8
20140801|2013-12-31 11:30,31,18.2,18.2,18.2,18.2,19
20140801|2013-12-31 12:00,31,18.2,18.22,18.2,18.22,19
20140801|2013-12-31 12:30,31,18.22,18.22,18.22,18.22,1
20140801|2013-12-31 13:30,31,18.25,18.25,18.25,18.25,5
20140801|2013-12-31 14:30,31,18.15,18.17,18.15,18.15,14
20140801|2013-12-31 15:00,31,18.1,18.1,18,18.1,23
20140801|2014-01-02 08:30,2,18.1,18.19,18.1,18.14,17
20140801|2014-01-02 09:30,2,18.15,18.15,18.13,18.13,2
20140801|2014-01-02 10:00,2,18.1,18.1,18.09,18.1,13
20140801|2014-01-02 10:30,2,18.15,18.2,18.15,18.19,35
20140801|2014-01-02 11:30,2,18.2,18.2,18.19,18.19,4
20140801|2014-01-02 13:00,2,18.1,18.12,18.1,18.1,8
20140801|2014-01-02 14:00,2,18.15,18.15,18.14,18.15,8
20140801|2014-01-02 14:30,2,18.14,18.2,18.14,18.2,11
20140801|2014-01-02 15:00,2,18.2,18.3,18.2,18.3,36
20140801|2014-01-03 08:30,3,18.25,18.27,18.23,18.23,3
20140801|2014-01-03 10:00,3,18.26,18.28,18.26,18.28,15
20140801|2014-01-03 11:00,3,18.32,18.32,18.31,18.32,10
20140801|2014-01-03 12:30,3,18.31,18.34,18.31,18.34,16
20140801|2014-01-03 13:00,3,18.31,18.31,18.31,18.31,4
20140801|2014-01-03 13:30,3,18.31,18.31,18.31,18.31,1
20140801|2014-01-03 14:00,3,18.25,18.27,18.25,18.25,16
20140801|2014-01-03 14:30,3,18.2,18.26,18.2,18.26,29
20140801|2014-01-03 15:00,3,18.25,18.28,18.25,18.26,15
20140801|2014-01-06 03:30,6,18.1,18.1,18.1,18.1,1
20140801|2014-01-06 04:30,6,17.95,17.95,17.95,17.95,1
20140801|2014-01-06 06:00,6,17.8,17.84,17.8,17.84,2
20140801|2014-01-06 08:00,6,17.95,17.95,17.95,17.95,2
20140801|2014-01-06 08:30,6,17.95,18.05,17.95,18.05,7
20140801|2014-01-06 09:30,6,18,18,17.95,17.95,8
20140801|2014-01-06 13:00,6,17.9,17.93,17.9,17.93,5
20140801|2014-01-06 13:30,6,17.91,17.91,17.91,17.91,11
20140801|2014-01-06 14:00,6,17.97,17.97,17.97,17.97,3
20140801|2014-01-06 14:30,6,17.98,18.05,17.98,18.05,101
20140801|2014-01-06 15:00,6,18.05,18.1,18.05,18.1,16
20140801|2014-01-07 08:30,7,17.95,17.98,17.95,17.95,17
20140801|2014-01-07 09:30,7,17.9,17.93,17.84,17.84,57
20140801|2014-01-07 10:00,7,17.8,17.83,17.8,17.8,13
20140801|2014-01-07 11:00,7,17.83,17.83,17.83,17.83,5
20140801|2014-01-07 11:30,7,17.83,17.83,17.83,17.83,6
20140801|2014-01-07 12:00,7,17.8,17.8,17.8,17.8,4
20140801|2014-01-07 13:00,7,17.85,17.85,17.85,17.85,4
20140801|2014-01-07 13:30,7,17.8,17.8,17.8,17.8,1
20140801|2014-01-07 14:00,7,17.8,17.8,17.8,17.8,3
20140801|2014-01-07 14:30,7,17.8,17.8,17.77,17.77,3
20140801|2014-01-07 15:00,7,17.8,17.81,17.75,17.75,8
20140801|2014-01-08 07:00,8,17.85,17.85,17.85,17.85,1
20140801|2014-01-08 07:30,8,17.85,17.85,17.83,17.83,6
20140801|2014-01-08 08:00,8,17.8,17.8,17.8,17.8,1
20140801|2014-01-08 08:30,8,17.8,17.8,17.78,17.78,18
20140801|2014-01-08 09:00,8,17.78,17.79,17.72,17.73,41
20140801|2014-01-08 09:30,8,17.74,17.74,17.67,17.7,155
20140801|2014-01-08 10:00,8,17.71,17.72,17.71,17.72,2
20140801|2014-01-08 10:30,8,17.75,17.78,17.75,17.75,8
20140801|2014-01-08 11:00,8,17.75,17.75,17.72,17.72,8
20140801|2014-01-08 11:30,8,17.75,17.75,17.71,17.71,4
20140801|2014-01-08 12:00,8,17.73,17.73,17.7,17.7,3
20140801|2014-01-08 12:30,8,17.72,17.72,17.7,17.7,12
20140801|2014-01-08 14:00,8,17.75,17.75,17.72,17.75,112
20140801|2014-01-08 14:30,8,17.74,17.74,17.7,17.7,23
20140801|2014-01-08 15:00,8,17.71,17.71,17.7,17.7,6
20140801|2014-01-09 07:00,9,17.65,17.7,17.6,17.66,12
20140801|2014-01-09 09:00,9,17.63,17.65,17.63,17.65,12
20140801|2014-01-09 09:30,9,17.68,17.7,17.68,17.7,27
20140801|2014-01-09 10:00,9,17.7,17.74,17.69,17.73,11
20140801|2014-01-09 10:30,9,17.7,17.7,17.7,17.7,4
20140801|2014-01-09 11:30,9,17.71,17.71,17.71,17.71,2
20140801|2014-01-09 13:00,9,17.75,17.76,17.75,17.76,11
20140801|2014-01-09 14:00,9,17.75,17.75,17.75,17.75,2
20140801|2014-01-09 14:30,9,17.8,17.9,17.78,17.9,73
20140801|2014-01-09 15:00,9,17.85,17.85,17.79,17.84,20
20140801|2014-01-10 03:30,10,17.75,17.85,17.72,17.85,8
20140801|2014-01-10 07:30,10,17.75,17.75,17.7,17.71,17
20140801|2014-01-10 08:00,10,17.7,17.7,17.7,17.7,10
20140801|2014-01-10 09:00,10,17.8,17.8,17.8,17.8,8
20140801|2014-01-10 09:30,10,17.81,17.81,17.76,17.76,24
20140801|2014-01-10 10:00,10,17.79,17.79,17.79,17.79,2
20140801|2014-01-10 11:00,10,17.8,17.8,17.75,17.75,48
20140801|2014-01-10 11:30,10,17.75,17.75,17.75,17.75,8
20140801|2014-01-10 12:00,10,17.76,17.76,17.76,17.76,3
20140801|2014-01-10 12:30,10,17.7,17.72,17.65,17.65,38
20140801|2014-01-10 13:00,10,17.7,17.7,17.7,17.7,1
20140801|2014-01-10 14:00,10,17.73,17.73,17.69,17.69,3
20140801|2014-01-10 14:30,10,17.67,17.69,17.65,17.69,6
20140801|2014-01-10 15:00,10,17.7,17.75,17.7,17.75,29
20140801|2014-01-13 06:00,13,17.7,17.7,17.67,17.67,5
20140801|2014-01-13 09:00,13,17.74,17.74,17.74,17.74,1
20140801|2014-01-13 09:30,13,17.75,17.76,17.75,17.76,6
20140801|2014-01-13 10:00,13,17.78,17.78,17.78,17.78,1
20140801|2014-01-13 11:00,13,17.78,17.85,17.78,17.85,3
20140801|2014-01-13 11:30,13,17.86,17.9,17.84,17.9,21
20140801|2014-01-13 12:00,13,17.9,17.9,17.89,17.89,60
20140801|2014-01-13 12:30,13,17.9,17.9,17.9,17.9,1
20140801|2014-01-13 13:30,13,17.9,17.95,17.9,17.95,6
20140801|2014-01-13 14:00,13,18.05,18.2,18.05,18.15,23
20140801|2014-01-13 14:30,13,18.13,18.2,18.1,18.1,16
20140801|2014-01-13 15:00,13,18.1,18.1,18.03,18.03,130
20140801|2014-01-14 07:30,14,18,18,18,18,1
20140801|2014-01-14 08:30,14,17.95,17.97,17.95,17.97,3
20140801|2014-01-14 09:30,14,17.95,17.95,17.93,17.93,4
20140801|2014-01-14 10:00,14,17.92,17.93,17.9,17.9,41
20140801|2014-01-14 10:30,14,17.95,17.95,17.95,17.95,4
20140801|2014-01-14 11:00,14,17.95,17.95,17.9,17.9,40
20140801|2014-01-14 11:30,14,17.95,17.95,17.95,17.95,5
20140801|2014-01-14 12:00,14,17.95,17.95,17.95,17.95,2
20140801|2014-01-14 12:30,14,17.95,17.96,17.95,17.96,23
20140801|2014-01-14 13:00,14,17.97,17.97,17.97,17.97,5
20140801|2014-01-14 13:30,14,17.95,17.95,17.95,17.95,30
20140801|2014-01-14 14:00,14,17.93,17.93,17.9,17.9,18
20140801|2014-01-14 14:30,14,17.9,17.9,17.88,17.88,5
20140801|2014-01-14 15:00,14,17.87,17.95,17.87,17.95,8
20140801|2014-01-15 06:30,15,17.89,17.89,17.89,17.89,1
20140801|2014-01-15 07:00,15,17.85,17.9,17.8,17.9,5
20140801|2014-01-15 07:30,15,17.9,17.9,17.9,17.9,6
20140801|2014-01-15 08:00,15,17.9,17.9,17.9,17.9,1
20140801|2014-01-15 08:30,15,17.85,17.9,17.8,17.9,54
20140801|2014-01-15 09:00,15,17.89,17.9,17.88,17.88,7
20140801|2014-01-15 09:30,15,17.92,17.95,17.92,17.93,18
20140801|2014-01-15 10:00,15,17.93,17.93,17.9,17.9,26
20140801|2014-01-15 10:30,15,17.95,18.01,17.95,18,45
20140801|2014-01-15 11:00,15,18,18.03,18,18,84
20140801|2014-01-15 11:30,15,18,18,17.98,18,50
20140801|2014-01-15 12:00,15,18.03,18.03,18.03,18.03,3
20140801|2014-01-15 12:30,15,18,18.06,18,18.05,41
20140801|2014-01-15 13:00,15,18.03,18.05,18.03,18.05,10
20140801|2014-01-15 14:30,15,18.03,18.05,18.02,18.05,13
20140801|2014-01-15 15:00,15,18.01,18.05,18.01,18.03,15
20140801|2014-01-16 02:30,16,17.95,18.01,17.95,18,38
20140801|2014-01-16 03:00,16,17.95,17.97,17.95,17.97,4
20140801|2014-01-16 06:00,16,17.9,17.94,17.9,17.94,5
20140801|2014-01-16 07:00,16,17.95,18,17.95,18,2
20140801|2014-01-16 07:30,16,17.95,17.95,17.94,17.94,14
20140801|2014-01-16 08:00,16,17.99,18,17.99,18,8
20140801|2014-01-16 08:30,16,18,18,18,18,21
20140801|2014-01-16 09:30,16,18.02,18.1,18.02,18.1,7
20140801|2014-01-16 10:00,16,18.1,18.1,18.05,18.05,44
20140801|2014-01-16 10:30,16,18.02,18.02,17.9,17.9,32
20140801|2014-01-16 11:00,16,17.95,17.95,17.95,17.95,1
20140801|2014-01-16 12:30,16,17.95,18.01,17.93,17.98,35
20140801|2014-01-16 13:00,16,18.03,18.03,18,18,8
20140801|2014-01-16 13:30,16,18.02,18.02,18,18,8
20140801|2014-01-16 14:30,16,18.05,18.05,18.05,18.05,1
20140801|2014-01-16 15:00,16,18.03,18.1,18.03,18.1,2
20140801|2014-01-16 15:30,17,18.02,18.02,18.02,18.02,1
20140801|2014-01-17 07:30,17,18.1,18.15,18.05,18.1,22
20140801|2014-01-17 08:00,17,18.08,18.09,18.06,18.07,27
20140801|2014-01-17 08:30,17,18.1,18.15,18.04,18.06,41
20140801|2014-01-17 09:00,17,18.06,18.08,18.03,18.03,22
20140801|2014-01-17 09:30,17,18.05,18.05,18.05,18.05,1
20140801|2014-01-17 10:30,17,18.03,18.03,18.03,18.03,3
20140801|2014-01-17 11:30,17,18.05,18.05,18.05,18.05,1
20140801|2014-01-17 12:00,17,18.05,18.1,18.03,18.08,17
20140801|2014-01-17 13:30,17,18.13,18.13,18.13,18.13,27
20140801|2014-01-17 14:00,17,18.15,18.18,18.15,18.18,19
20140801|2014-01-17 14:30,17,18.18,18.2,18.13,18.13,11
20140801|2014-01-17 15:00,17,18.2,18.2,18.13,18.13,11
20140801|2014-01-20 03:00,20,18.2,18.2,18.2,18.2,2
20140801|2014-01-21 02:00,21,18.05,18.05,18.05,18.05,1
20140801|2014-01-21 02:30,21,18.05,18.07,18,18,4
20140801|2014-01-21 03:30,21,18.01,18.01,17.95,18,91
20140801|2014-01-21 06:30,21,17.97,18.01,17.96,18,166
20140801|2014-01-21 07:00,21,18,18.05,18,18.02,24
20140801|2014-01-21 07:30,21,18.05,18.05,18.02,18.04,45
20140801|2014-01-21 08:00,21,18.05,18.08,18.01,18.04,217
20140801|2014-01-21 08:30,21,18.05,18.1,18.01,18.04,61
20140801|2014-01-21 09:00,21,18.03,18.09,18.01,18.07,82
20140801|2014-01-21 09:30,21,18.1,18.17,18.1,18.15,71
20140801|2014-01-21 10:00,21,18.16,18.25,18.16,18.2,46
20140801|2014-01-21 10:30,21,18.2,18.2,18.2,18.2,5
20140801|2014-01-21 11:00,21,18.2,18.2,18.09,18.15,25
20140801|2014-01-21 11:30,21,18.17,18.17,18.17,18.17,24
20140801|2014-01-21 12:00,21,18.15,18.15,18.15,18.15,24
20140801|2014-01-21 12:30,21,18.1,18.1,18.07,18.09,3
20140801|2014-01-21 13:00,21,18.05,18.09,18.05,18.05,6
20140801|2014-01-21 13:30,21,18,18.1,18,18.05,12
20140801|2014-01-21 14:00,21,18.07,18.1,18,18.05,42
20140801|2014-01-21 14:30,21,18.06,18.07,17.95,17.95,85
20140801|2014-01-21 15:00,21,18.05,18.05,17.9,17.99,35
20140801|2014-01-22 03:00,22,18.05,18.05,18.05,18.05,1
20140801|2014-01-22 03:30,22,18.05,18.05,18.05,18.05,1
20140801|2014-01-22 04:30,22,18.05,18.05,18.05,18.05,1
20140801|2014-01-22 05:00,22,18.1,18.1,18.1,18.1,1
20140801|2014-01-22 05:30,22,18.1,18.1,18.1,18.1,1
20140801|2014-01-22 06:00,22,18.1,18.1,18.1,18.1,1
20140801|2014-01-22 07:00,22,18.1,18.1,18,18.01,8
20140801|2014-01-22 07:30,22,17.95,17.95,17.9,17.92,166
20140801|2014-01-22 08:00,22,17.9,17.93,17.8,17.85,198
20140801|2014-01-22 08:30,22,17.75,17.9,17.75,17.88,386
20140801|2014-01-22 09:00,22,17.85,17.9,17.83,17.87,46
20140801|2014-01-22 09:30,22,17.9,17.95,17.85,17.9,73
20140801|2014-01-22 10:00,22,17.95,17.95,17.9,17.9,25
20140801|2014-01-22 10:30,22,17.9,17.97,17.89,17.93,102
20140801|2014-01-22 11:00,22,17.9,17.9,17.8,17.84,257
20140801|2014-01-22 11:30,22,17.85,17.85,17.8,17.8,20
20140801|2014-01-22 12:00,22,17.85,17.85,17.79,17.8,34
20140801|2014-01-22 12:30,22,17.85,17.87,17.8,17.8,77
20140801|2014-01-22 13:00,22,17.8,17.83,17.8,17.81,53
20140801|2014-01-22 13:30,22,17.85,17.85,17.7,17.7,87
20140801|2014-01-22 14:00,22,17.73,17.77,17.68,17.68,91
20140801|2014-01-22 14:30,22,17.68,17.7,17.65,17.67,27
20140801|2014-01-22 15:00,22,17.7,17.75,17.65,17.7,466
20140801|2014-01-22 15:30,23,17.62,17.65,17.62,17.64,30
20140801|2014-01-23 05:00,23,17.75,17.75,17.75,17.75,4
20140801|2014-01-23 07:00,23,17.76,17.8,17.74,17.75,65
20140801|2014-01-23 07:30,23,17.73,17.9,17.73,17.85,112
20140801|2014-01-23 08:00,23,17.86,17.88,17.8,17.85,25
20140801|2014-01-23 08:30,23,17.85,17.9,17.8,17.85,212
20140801|2014-01-23 09:00,23,17.85,17.9,17.84,17.9,131
20140801|2014-01-23 09:30,23,17.9,17.9,17.85,17.87,62
20140801|2014-01-23 10:00,23,17.87,17.9,17.85,17.85,88
20140801|2014-01-23 10:30,23,17.86,17.9,17.85,17.9,15
20140801|2014-01-23 11:00,23,17.85,17.85,17.85,17.85,18
20140801|2014-01-23 11:30,23,17.85,17.88,17.84,17.86,467
20140801|2014-01-23 12:00,23,17.9,17.9,17.85,17.85,20
20140801|2014-01-23 12:30,23,17.88,17.91,17.86,17.9,195
20140801|2014-01-23 13:00,23,17.95,18,17.85,17.87,1043
20140801|2014-01-23 13:30,23,17.9,17.9,17.85,17.86,78
20140801|2014-01-23 14:00,23,17.85,17.88,17.85,17.85,244
20140801|2014-01-23 14:30,23,17.86,17.88,17.8,17.8,447
20140801|2014-01-23 15:00,23,17.8,17.85,17.75,17.85,335
20140801|2014-01-23 15:30,24,17.8,17.8,17.8,17.8,2
20140801|2014-01-24 02:00,24,17.95,17.95,17.95,17.95,1
20140801|2014-01-24 02:30,24,18,18.04,18,18.03,7
20140801|2014-01-24 03:00,24,18.04,18.15,18.04,18.15,13
20140801|2014-01-24 04:00,24,18.1,18.15,18.1,18.15,10
20140801|2014-01-24 04:30,24,18.2,18.21,18.2,18.21,10
20140801|2014-01-24 05:00,24,18.15,18.25,18.09,18.16,111
20140801|2014-01-24 06:00,24,18.1,18.13,18.1,18.13,6
20140801|2014-01-24 06:30,24,18.1,18.11,17.95,17.98,76
20140801|2014-01-24 07:00,24,18.03,18.05,17.98,18,20
20140801|2014-01-24 07:30,24,18,18.01,17.96,18,61
20140801|2014-01-24 08:00,24,18.01,18.05,18.01,18.04,9
20140801|2014-01-24 08:30,24,18.05,18.16,18.05,18.1,228
20140801|2014-01-24 09:00,24,18.1,18.1,18,18.05,904
20140801|2014-01-24 09:30,24,18.05,18.19,18,18.05,646
20140801|2014-01-24 10:00,24,18.03,18.12,17.95,18.12,242
20140801|2014-01-24 10:30,24,18.12,18.23,18,18.01,1202
20140801|2014-01-24 11:00,24,18,18.09,17.99,18.05,184
20140801|2014-01-24 11:30,24,18.09,18.15,18.07,18.13,86
20140801|2014-01-24 12:00,24,18.15,18.15,18.05,18.13,256
20140801|2014-01-24 12:30,24,18.14,18.19,18.12,18.15,310
20140801|2014-01-24 13:00,24,18.18,18.3,18.18,18.28,220
20140801|2014-01-24 13:30,24,18.27,18.29,18.25,18.27,138
20140801|2014-01-24 14:00,24,18.3,18.49,18.27,18.48,363
20140801|2014-01-24 14:30,24,18.48,18.49,18.37,18.37,269
20140801|2014-01-24 15:00,24,18.37,18.6,18.37,18.6,678
20140801|2014-01-27 02:00,27,18.35,18.36,18.13,18.35,33
20140801|2014-01-27 02:30,27,18.3,18.31,18.16,18.16,33
20140801|2014-01-27 03:00,27,18.2,18.2,18.16,18.2,6
20140801|2014-01-27 03:30,27,18.15,18.17,18.13,18.13,20
20140801|2014-01-27 04:00,27,18.05,18.05,18.04,18.04,2
20140801|2014-01-27 04:30,27,18,18.01,17.89,17.92,39
20140801|2014-01-27 05:00,27,17.92,17.92,17.89,17.89,2
20140801|2014-01-27 05:30,27,17.91,17.91,17.91,17.91,5
20140801|2014-01-27 06:00,27,17.95,18,17.95,17.99,11
20140801|2014-01-27 06:30,27,18.03,18.2,18.03,18.18,45
20140801|2014-01-27 07:00,27,18.21,18.26,18.2,18.23,21
20140801|2014-01-27 07:30,27,18.2,18.21,18.17,18.2,101
20140801|2014-01-27 08:00,27,18.24,18.32,18.21,18.32,112
20140801|2014-01-27 08:30,27,18.35,18.35,18.18,18.25,317
20140801|2014-01-27 09:00,27,18.25,18.39,18.22,18.39,238
20140801|2014-01-27 09:30,27,18.35,18.42,18.2,18.21,465
20140801|2014-01-27 10:00,27,18.2,18.29,18.2,18.23,184
20140801|2014-01-27 10:30,27,18.25,18.4,18.21,18.4,129
20140801|2014-01-27 11:00,27,18.42,18.73,18.4,18.65,315
20140801|2014-01-27 11:30,27,18.66,18.7,18.56,18.62,212
20140801|2014-01-27 12:00,27,18.61,18.62,18.46,18.5,461
20140801|2014-01-27 12:30,27,18.5,18.51,18.4,18.4,97
20140801|2014-01-27 13:00,27,18.38,18.38,18.3,18.32,315
20140801|2014-01-27 13:30,27,18.3,18.3,18.13,18.13,379
20140801|2014-01-27 14:00,27,18.13,18.17,18.06,18.17,119
20140801|2014-01-27 14:30,27,18.18,18.26,18.12,18.25,178
20140801|2014-01-27 15:00,27,18.29,18.45,18.25,18.45,381
20140801|2014-01-27 15:30,28,18.41,18.45,18.41,18.44,32
20140801|2014-01-27 16:00,28,18.45,18.45,18.41,18.45,16
20140801|2014-01-28 02:00,28,18.35,18.4,18.15,18.24,38
20140801|2014-01-28 02:30,28,18.25,18.3,18.05,18.05,29
20140801|2014-01-28 03:00,28,18.05,18.08,18.05,18.05,4
20140801|2014-01-28 03:30,28,18.05,18.05,18.05,18.05,1
20140801|2014-01-28 04:00,28,18.1,18.1,18.08,18.08,4
20140801|2014-01-28 06:30,28,18.25,18.25,18.25,18.25,5
20140801|2014-01-28 07:00,28,18.27,18.3,18.2,18.2,169
20140801|2014-01-28 07:30,28,18.2,18.3,18.2,18.26,70
20140801|2014-01-28 08:00,28,18.26,18.32,18.25,18.27,46
20140801|2014-01-28 08:30,28,18.3,18.35,18.07,18.08,245
20140801|2014-01-28 09:00,28,18.05,18.15,18,18.05,245
20140801|2014-01-28 09:30,28,18,18.02,17.8,17.94,365
20140801|2014-01-28 10:00,28,17.95,18.05,17.9,18.04,201
20140801|2014-01-28 10:30,28,18,18.14,18,18.05,155
20140801|2014-01-28 11:00,28,18.05,18.08,17.95,18,133
20140801|2014-01-28 11:30,28,18.02,18.04,18,18,42
20140801|2014-01-28 12:00,28,17.95,18,17.95,17.95,60
20140801|2014-01-28 12:30,28,17.95,18,17.95,17.95,46
20140801|2014-01-28 13:00,28,18,18,17.95,17.95,20
20140801|2014-01-28 13:30,28,17.95,17.97,17.95,17.95,147
20140801|2014-01-28 14:00,28,17.95,17.99,17.9,17.94,185
20140801|2014-01-28 14:30,28,17.95,18,17.9,17.96,256
20140801|2014-01-28 15:00,28,17.97,18.05,17.93,18.05,471
20140801|2014-01-28 15:30,29,17.97,17.97,17.97,17.97,10
20140801|2014-01-29 02:00,29,17.8,17.83,17.8,17.81,7
20140801|2014-01-29 02:30,29,17.77,17.85,17.77,17.85,2
20140801|2014-01-29 03:00,29,17.9,17.9,17.86,17.86,3
20140801|2014-01-29 04:00,29,17.85,17.93,17.85,17.92,22
20140801|2014-01-29 04:30,29,17.95,17.95,17.92,17.92,2
20140801|2014-01-29 05:00,29,17.95,18,17.95,17.97,28
20140801|2014-01-29 05:30,29,18,18.02,17.97,18,12
20140801|2014-01-29 06:30,29,18.01,18.1,18.01,18.06,32
20140801|2014-01-29 07:00,29,18,18,17.95,17.95,13
20140801|2014-01-29 07:30,29,18,18.29,18,18.22,224
20140801|2014-01-29 08:00,29,18.2,18.31,18.2,18.25,42
20140801|2014-01-29 08:30,29,18.3,18.3,18.15,18.19,224
20140801|2014-01-29 09:00,29,18.16,18.25,18.15,18.2,92
20140801|2014-01-29 09:30,29,18.22,18.22,18.1,18.17,245
20140801|2014-01-29 10:00,29,18.15,18.15,17.95,17.95,110
20140801|2014-01-29 10:30,29,17.95,18.1,17.95,18.01,169
20140801|2014-01-29 11:00,29,18.05,18.11,18.01,18.11,147
20140801|2014-01-29 11:30,29,18.11,18.11,18.05,18.06,130
20140801|2014-01-29 12:00,29,18.08,18.14,18.07,18.12,241
20140801|2014-01-29 12:30,29,18.12,18.15,18.1,18.13,104
20140801|2014-01-29 13:00,29,18.1,18.19,18,18.05,462
20140801|2014-01-29 13:30,29,18.05,18.1,17.98,18.1,327
20140801|2014-01-29 14:00,29,18.1,18.23,18.07,18.2,266
20140801|2014-01-29 14:30,29,18.2,18.28,18.05,18.28,565
20140801|2014-01-29 15:00,29,18.3,18.3,18.21,18.3,576
20140801|2014-01-29 15:30,30,18.15,18.3,18.15,18.3,24
20140801|2014-01-29 16:00,30,18.27,18.27,18.25,18.27,4
20140801|2014-01-30 02:00,30,18.13,18.14,18.13,18.14,5
20140801|2014-01-30 03:00,30,18.15,18.18,18.12,18.18,14
20140801|2014-01-30 03:30,30,18.15,18.15,18.1,18.1,3
20140801|2014-01-30 04:00,30,18.05,18.05,18.05,18.05,12
20140801|2014-01-30 04:30,30,18.07,18.07,18,18.06,22
20140801|2014-01-30 06:00,30,18.04,18.04,18.04,18.04,4
20140801|2014-01-30 06:30,30,18.07,18.07,18.06,18.06,13
20140801|2014-01-30 07:00,30,18.06,18.1,18.06,18.1,13
20140801|2014-01-30 07:30,30,18.12,18.12,18,18,31
20140801|2014-01-30 08:00,30,17.97,18,17.95,17.97,48
20140801|2014-01-30 08:30,30,17.95,18.22,17.95,18.22,237
20140801|2014-01-30 09:00,30,18.25,18.3,18.08,18.1,1158
20140801|2014-01-30 09:30,30,18.15,18.15,18.06,18.11,583
20140801|2014-01-30 10:00,30,18.06,18.12,18.02,18.05,121
20140801|2014-01-30 10:30,30,18.02,18.03,17.9,17.97,318
20140801|2014-01-30 11:00,30,17.96,18.03,17.96,18.01,53
20140801|2014-01-30 11:30,30,18.02,18.04,17.92,17.93,147
20140801|2014-01-30 12:00,30,17.92,17.96,17.92,17.94,138
20140801|2014-01-30 12:30,30,17.95,18.04,17.95,18.02,23
20140801|2014-01-30 13:00,30,18.03,18.09,17.98,17.98,141
20140801|2014-01-30 13:30,30,17.97,18,17.95,17.98,62
20140801|2014-01-30 14:00,30,18,18.02,17.9,17.95,213
20140801|2014-01-30 14:30,30,17.97,18.05,17.97,18.02,74
20140801|2014-01-30 15:00,30,18.05,18.45,18.05,18.45,1207
20140801|2014-01-30 15:30,31,18.25,18.35,18.25,18.29,60
20140801|2014-01-30 16:00,31,18.24,18.24,18.2,18.2,6
20140801|2014-01-31 02:30,31,18.4,18.4,18.34,18.37,6
20140801|2014-01-31 03:00,31,18.34,18.35,18.34,18.35,8
20140801|2014-01-31 03:30,31,18.3,18.52,18.3,18.5,56
20140801|2014-01-31 04:00,31,18.5,18.55,18.47,18.55,16
20140801|2014-01-31 04:30,31,18.45,18.46,18.42,18.43,27
20140801|2014-01-31 05:00,31,18.45,18.46,18.43,18.46,6
20140801|2014-01-31 05:30,31,18.45,18.64,18.43,18.64,55
20140801|2014-01-31 06:00,31,18.5,18.5,18.5,18.5,5
20140801|2014-01-31 06:30,31,18.46,18.51,18.4,18.46,46
20140801|2014-01-31 07:00,31,18.48,18.86,18.45,18.86,174
20140801|2014-01-31 07:30,31,18.83,18.83,18.75,18.83,52
20140801|2014-01-31 08:00,31,18.8,18.8,18.65,18.67,262
20140801|2014-01-31 08:30,31,18.65,18.7,18.4,18.56,644
20140801|2014-01-31 09:00,31,18.55,18.6,18.4,18.57,214
20140801|2014-01-31 09:30,31,18.56,18.6,18.3,18.47,478
20140801|2014-01-31 10:00,31,18.45,18.5,18.26,18.26,191
20140801|2014-01-31 10:30,31,18.26,18.31,18.25,18.3,46
20140801|2014-01-31 11:00,31,18.25,18.37,18.25,18.31,24
20140801|2014-01-31 11:30,31,18.35,18.43,18.35,18.37,89
20140801|2014-01-31 12:00,31,18.4,18.53,18.38,18.47,303
20140801|2014-01-31 12:30,31,18.42,18.47,18.33,18.33,172
20140801|2014-01-31 13:00,31,18.35,18.35,18.25,18.25,139
20140801|2014-01-31 13:30,31,18.29,18.42,18.25,18.41,60
20140801|2014-01-31 14:00,31,18.45,18.67,18.41,18.62,254
20140801|2014-01-31 14:30,31,18.65,18.7,18.6,18.65,605
20140801|2014-01-31 15:00,31,18.65,18.67,18.49,18.5,579
20140801|2014-02-03 02:30,3,18.55,18.59,18.55,18.59,3
20140801|2014-02-03 03:00,3,18.6,18.6,18.6,18.6,6
20140801|2014-02-03 03:30,3,18.65,18.65,18.6,18.64,23
20140801|2014-02-03 04:00,3,18.65,18.65,18.6,18.65,19
20140801|2014-02-03 04:30,3,18.65,18.7,18.63,18.63,22
20140801|2014-02-03 05:00,3,18.65,18.69,18.61,18.62,26
20140801|2014-02-03 05:30,3,18.55,18.55,18.55,18.55,1
20140801|2014-02-03 06:00,3,18.5,18.5,18.48,18.5,13
20140801|2014-02-03 06:30,3,18.5,18.5,18.35,18.38,87
20140801|2014-02-03 07:00,3,18.35,18.4,18.34,18.4,42
20140801|2014-02-03 07:30,3,18.45,18.45,18.43,18.43,10
20140801|2014-02-03 08:00,3,18.5,18.52,18.47,18.52,130
20140801|2014-02-03 08:30,3,18.55,18.65,18.39,18.59,762
20140801|2014-02-03 09:00,3,18.59,18.94,18.59,18.8,347
20140801|2014-02-03 09:30,3,18.8,18.8,18.58,18.72,233
20140801|2014-02-03 10:00,3,18.73,18.87,18.67,18.7,372
20140801|2014-02-03 10:30,3,18.7,18.75,18.55,18.75,392
20140801|2014-02-03 11:00,3,18.76,18.8,18.63,18.65,291
20140801|2014-02-03 11:30,3,18.65,18.78,18.64,18.78,67
20140801|2014-02-03 12:00,3,18.78,18.95,18.78,18.9,197
20140801|2014-02-03 12:30,3,18.85,18.9,18.7,18.7,223
20140801|2014-02-03 13:00,3,18.75,18.81,18.7,18.75,425
20140801|2014-02-03 13:30,3,18.75,18.89,18.75,18.85,333
20140801|2014-02-03 14:00,3,18.85,18.85,18.59,18.6,255
20140801|2014-02-03 14:30,3,18.65,18.95,18.6,18.85,342
20140801|2014-02-03 15:00,3,18.9,19.15,18.87,19.1,1167
20140801|2014-02-03 15:30,4,19.14,19.16,19.06,19.06,10
20140801|2014-02-03 16:00,4,19.1,19.1,19.1,19.1,1
20140801|2014-02-04 02:00,4,19.15,19.17,19.09,19.13,41
20140801|2014-02-04 02:30,4,19.15,19.15,19.06,19.09,12
20140801|2014-02-04 04:00,4,19.15,19.15,19.1,19.11,32
20140801|2014-02-04 04:30,4,19.11,19.15,19.11,19.15,3
20140801|2014-02-04 05:00,4,19.12,19.15,19.1,19.13,24
20140801|2014-02-04 06:00,4,19.14,19.14,19.1,19.1,45
20140801|2014-02-04 06:30,4,19.07,19.1,19.07,19.1,31
20140801|2014-02-04 07:00,4,19.07,19.09,18.96,18.97,97
20140801|2014-02-04 07:30,4,18.95,18.98,18.94,18.97,85
20140801|2014-02-04 08:00,4,18.95,19.04,18.95,19.02,75
20140801|2014-02-04 08:30,4,19.05,19.05,18.85,18.94,324
20140801|2014-02-04 09:00,4,18.9,19,18.85,18.92,155
20140801|2014-02-04 09:30,4,18.91,19.13,18.85,19.08,260
20140801|2014-02-04 10:00,4,19.1,19.1,18.85,18.89,260
20140801|2014-02-04 10:30,4,18.85,18.88,18.76,18.83,96
20140801|2014-02-04 11:00,4,18.8,18.9,18.8,18.9,78
20140801|2014-02-04 11:30,4,18.9,18.9,18.86,18.88,33
20140801|2014-02-04 12:00,4,18.86,18.94,18.85,18.86,53
20140801|2014-02-04 12:30,4,18.86,19.09,18.85,19.09,154
20140801|2014-02-04 13:00,4,19.09,19.12,19.01,19.06,110
20140801|2014-02-04 13:30,4,19.07,19.1,18.97,18.98,110
20140801|2014-02-04 14:00,4,18.97,19.15,18.97,19.13,266
20140801|2014-02-04 14:30,4,19.12,19.15,19,19.05,190
20140801|2014-02-04 15:00,4,19.05,19.3,19.05,19.3,852
20140801|2014-02-04 15:30,5,19.2,19.25,19.08,19.23,50
20140801|2014-02-04 16:00,5,19.25,19.25,19.25,19.25,1
20140801|2014-02-05 02:00,5,19.3,19.31,19.23,19.27,53
20140801|2014-02-05 02:30,5,19.15,19.16,19.1,19.1,31
20140801|2014-02-05 06:00,5,19.25,19.25,19.25,19.25,3
20140801|2014-02-05 06:30,5,19.25,19.3,19.24,19.3,9
20140801|2014-02-05 07:00,5,19.29,19.4,19.29,19.3,94
20140801|2014-02-05 07:30,5,19.15,19.15,19.05,19.05,43
20140801|2014-02-05 08:00,5,19.05,19.1,19.04,19.1,36
20140801|2014-02-05 08:30,5,19.1,19.35,19.06,19.3,240
20140801|2014-02-05 09:00,5,19.25,19.5,19.12,19.36,293
20140801|2014-02-05 09:30,5,19.4,19.4,19.31,19.35,250
20140801|2014-02-05 10:00,5,19.33,19.5,19.31,19.35,382
20140801|2014-02-05 10:30,5,19.3,19.4,19.25,19.3,390
20140801|2014-02-05 11:00,5,19.35,19.4,19.23,19.36,326
20140801|2014-02-05 11:30,5,19.4,19.4,19.3,19.35,311
20140801|2014-02-05 12:00,5,19.36,19.36,19.22,19.31,68
20140801|2014-02-05 12:30,5,19.35,19.35,19.22,19.3,38
20140801|2014-02-05 13:00,5,19.26,19.3,19.19,19.3,146
20140801|2014-02-05 13:30,5,19.27,19.47,19.25,19.47,236
20140801|2014-02-05 14:00,5,19.4,19.45,19.33,19.35,35
20140801|2014-02-05 14:30,5,19.33,19.4,19.26,19.27,102
20140801|2014-02-05 15:00,5,19.33,19.75,19.31,19.75,1404
20140801|2014-02-05 15:30,6,20.4,20.4,19.57,19.58,58
20140801|2014-02-05 16:00,6,19.53,19.53,19.53,19.53,11
20140801|2014-02-06 02:00,6,19.5,19.5,19.5,19.5,1
20140801|2014-02-06 02:30,6,19.6,19.65,19.59,19.61,14
20140801|2014-02-06 03:30,6,19.49,19.49,19.49,19.49,6
20140801|2014-02-06 04:00,6,19.45,19.47,19.44,19.47,17
20140801|2014-02-06 05:30,6,19.45,19.45,19.42,19.42,2
20140801|2014-02-06 06:00,6,19.45,19.5,19.44,19.47,21
20140801|2014-02-06 06:30,6,19.55,19.6,19.45,19.5,70
20140801|2014-02-06 07:00,6,19.55,19.6,19.55,19.55,31
20140801|2014-02-06 07:30,6,19.55,19.7,19.5,19.55,286
20140801|2014-02-06 08:00,6,19.55,19.65,19.5,19.5,116
20140801|2014-02-06 08:30,6,19.45,19.45,19.2,19.27,365
20140801|2014-02-06 09:00,6,19.25,19.3,19.06,19.1,372
20140801|2014-02-06 09:30,6,19.1,19.17,19,19.12,556
20140801|2014-02-06 10:00,6,19.12,19.2,19.1,19.15,268
20140801|2014-02-06 10:30,6,19.11,19.24,19.07,19.17,591
20140801|2014-02-06 11:00,6,19.15,19.17,19.05,19.08,145
20140801|2014-02-06 11:30,6,19.06,19.15,19.06,19.06,64
20140801|2014-02-06 12:00,6,19.08,19.2,19.06,19.2,132
20140801|2014-02-06 12:30,6,19.17,19.17,19.09,19.1,76
20140801|2014-02-06 13:00,6,19.12,19.12,18.98,19.02,353
20140801|2014-02-06 13:30,6,19,19.06,18.96,18.99,88
20140801|2014-02-06 14:00,6,19,19.05,19,19,69
20140801|2014-02-06 14:30,6,19,19.05,18.9,18.9,274
20140801|2014-02-06 15:00,6,18.9,18.95,18.8,18.85,798
20140801|2014-02-06 15:30,7,18.79,18.8,18.74,18.74,21
20140801|2014-02-06 16:00,7,18.7,18.75,18.68,18.74,13
20140801|2014-02-07 02:00,7,18.7,18.7,18.7,18.7,2
20140801|2014-02-07 02:30,7,18.75,18.75,18.75,18.75,2
20140801|2014-02-07 03:30,7,18.73,18.73,18.69,18.7,48
20140801|2014-02-07 04:00,7,18.65,18.65,18.65,18.65,1
20140801|2014-02-07 04:30,7,18.75,18.75,18.7,18.75,4
20140801|2014-02-07 06:30,7,18.7,18.7,18.7,18.7,10
20140801|2014-02-07 07:00,7,18.68,18.68,18.64,18.66,17
20140801|2014-02-07 07:30,7,18.5,19.1,18.42,18.42,334
20140801|2014-02-07 08:00,7,18.45,18.55,18.4,18.53,61
20140801|2014-02-07 08:30,7,18.52,18.52,18.32,18.35,265
20140801|2014-02-07 09:00,7,18.3,18.38,18.25,18.35,326
20140801|2014-02-07 09:30,7,18.33,18.38,18.3,18.32,80
20140801|2014-02-07 10:00,7,18.35,18.37,18.3,18.3,16
20140801|2014-02-07 10:30,7,18.3,18.3,18.21,18.21,72
20140801|2014-02-07 11:00,7,18.23,18.28,18.23,18.27,47
20140801|2014-02-07 11:30,7,18.27,18.31,18.23,18.27,311
20140801|2014-02-07 12:00,7,18.25,18.25,18.2,18.2,23
20140801|2014-02-07 12:30,7,18.2,18.22,18.14,18.19,251
20140801|2014-02-07 13:00,7,18.2,18.2,18.15,18.18,74
20140801|2014-02-07 13:30,7,18.16,18.25,18.16,18.2,118
20140801|2014-02-07 14:00,7,18.2,18.27,18.2,18.24,166
20140801|2014-02-07 14:30,7,18.2,18.34,18.2,18.3,533
20140801|2014-02-07 15:00,7,18.28,18.28,18.1,18.15,716
20140801|2014-02-10 02:00,10,18.15,18.15,18.13,18.13,7
20140801|2014-02-10 02:30,10,18.2,18.2,18.2,18.2,12
20140801|2014-02-10 05:30,10,18.23,18.23,18.23,18.23,1
20140801|2014-02-10 07:00,10,18.15,18.21,18.13,18.2,24
20140801|2014-02-10 07:30,10,18.2,18.2,18.15,18.15,11
20140801|2014-02-10 08:00,10,18.16,18.16,18.1,18.1,85
20140801|2014-02-10 08:30,10,18.1,18.2,17.9,17.94,392
20140801|2014-02-10 09:00,10,17.95,18.03,17.88,17.96,147
20140801|2014-02-10 09:30,10,17.97,18.13,17.94,18.08,310
20140801|2014-02-10 10:00,10,18.13,18.22,18.1,18.11,231
20140801|2014-02-10 10:30,10,18.13,18.15,18.08,18.15,93
20140801|2014-02-10 11:00,10,18.12,18.18,18.11,18.18,106
20140801|2014-02-10 11:30,10,18.14,18.19,18.14,18.19,51
20140801|2014-02-10 12:00,10,18.19,18.19,18.15,18.16,40
20140801|2014-02-10 12:30,10,18.16,18.2,18.15,18.16,30
20140801|2014-02-10 13:00,10,18.16,18.17,18.09,18.09,62
20140801|2014-02-10 13:30,10,18.05,18.05,17.98,18.03,283
20140801|2014-02-10 14:00,10,18.02,18.17,18.02,18.15,123
20140801|2014-02-10 14:30,10,18.16,18.2,18.07,18.12,100
20140801|2014-02-10 15:00,10,18.12,18.15,18.08,18.15,408
20140801|2014-02-10 15:30,11,18.11,18.12,18.11,18.12,5
20140801|2014-02-10 16:00,11,18.12,18.12,18.12,18.12,4
20140801|2014-02-11 02:00,11,18.1,18.1,18.05,18.05,17
20140801|2014-02-11 02:30,11,18.03,18.04,17.95,17.95,18
20140801|2014-02-11 06:30,11,17.98,17.98,17.98,17.98,1
20140801|2014-02-11 07:00,11,17.95,17.95,17.92,17.93,13
20140801|2014-02-11 07:30,11,17.95,18,17.95,18,26
20140801|2014-02-11 08:00,11,18,18,17.94,17.95,24
20140801|2014-02-11 08:30,11,18,18.05,17.9,17.95,388
20140801|2014-02-11 09:00,11,17.95,17.98,17.87,17.9,162
20140801|2014-02-11 09:30,11,17.92,17.95,17.88,17.92,60
20140801|2014-02-11 10:00,11,17.85,17.92,17.77,17.8,476
20140801|2014-02-11 10:30,11,17.8,17.82,17.77,17.77,109
20140801|2014-02-11 11:00,11,17.77,17.82,17.76,17.79,65
20140801|2014-02-11 11:30,11,17.79,17.82,17.76,17.8,135
20140801|2014-02-11 12:00,11,17.76,17.8,17.75,17.79,147
20140801|2014-02-11 12:30,11,17.77,17.85,17.73,17.83,527
20140801|2014-02-11 13:00,11,17.82,17.82,17.77,17.79,326
20140801|2014-02-11 13:30,11,17.77,17.81,17.76,17.81,70
20140801|2014-02-11 14:00,11,17.82,17.83,17.78,17.83,42
20140801|2014-02-11 14:30,11,17.83,17.9,17.82,17.85,120
20140801|2014-02-11 15:00,11,17.83,17.85,17.7,17.75,447
20140801|2014-02-11 15:30,12,17.75,17.75,17.69,17.69,16
20140801|2014-02-12 02:30,12,17.6,17.64,17.59,17.6,72
20140801|2014-02-12 03:00,12,17.57,17.57,17.56,17.56,10
20140801|2014-02-12 04:30,12,17.61,17.61,17.61,17.61,1
20140801|2014-02-12 05:00,12,17.65,17.65,17.59,17.65,20
20140801|2014-02-12 05:30,12,17.75,17.75,17.75,17.75,1
20140801|2014-02-12 06:00,12,17.71,17.71,17.71,17.71,10
20140801|2014-02-12 06:30,12,17.79,17.8,17.79,17.79,11
20140801|2014-02-12 07:30,12,17.8,17.8,17.8,17.8,1
20140801|2014-02-12 08:00,12,17.75,17.77,17.72,17.72,27
20140801|2014-02-12 08:30,12,17.7,17.72,17.6,17.7,220
20140801|2014-02-12 09:00,12,17.72,17.85,17.7,17.8,155
20140801|2014-02-12 09:30,12,17.8,17.88,17.8,17.85,226
20140801|2014-02-12 10:00,12,17.85,17.9,17.79,17.9,101
20140801|2014-02-12 10:30,12,17.86,18,17.86,17.93,159
20140801|2014-02-12 11:00,12,17.91,17.95,17.86,17.87,75
20140801|2014-02-12 11:30,12,17.87,17.9,17.82,17.83,153
20140801|2014-02-12 12:00,12,17.82,17.85,17.76,17.78,50
20140801|2014-02-12 12:30,12,17.77,17.79,17.76,17.77,25
20140801|2014-02-12 13:00,12,17.77,17.83,17.75,17.77,41
20140801|2014-02-12 13:30,12,17.78,17.9,17.78,17.88,209
20140801|2014-02-12 14:00,12,17.85,17.85,17.78,17.81,89
20140801|2014-02-12 14:30,12,17.85,17.87,17.75,17.8,215
20140801|2014-02-12 15:00,12,17.77,17.8,17.7,17.75,240
20140801|2014-02-12 15:30,13,17.74,17.75,17.72,17.73,5
20140801|2014-02-13 05:00,13,17.85,17.85,17.8,17.85,24
20140801|2014-02-13 06:00,13,17.85,17.85,17.85,17.85,1
20140801|2014-02-13 06:30,13,17.84,17.84,17.84,17.84,7
20140801|2014-02-13 07:00,13,17.84,17.88,17.83,17.87,32
20140801|2014-02-13 07:30,13,17.87,17.93,17.85,17.9,36
20140801|2014-02-13 08:00,13,17.91,17.95,17.88,17.93,56
20140801|2014-02-13 08:30,13,17.9,17.94,17.8,17.82,187
20140801|2014-02-13 09:00,13,17.85,17.87,17.72,17.73,205
20140801|2014-02-13 09:30,13,17.73,17.75,17.6,17.63,156
20140801|2014-02-13 10:00,13,17.6,17.68,17.43,17.45,2027
20140801|2014-02-13 10:30,13,17.48,17.58,17.47,17.58,186
20140801|2014-02-13 11:00,13,17.6,17.63,17.55,17.56,59
20140801|2014-02-13 11:30,13,17.55,17.6,17.55,17.59,65
20140801|2014-02-13 12:00,13,17.59,17.62,17.58,17.6,168
20140801|2014-02-13 12:30,13,17.6,17.65,17.6,17.62,75
20140801|2014-02-13 13:00,13,17.62,17.65,17.6,17.64,94
20140801|2014-02-13 13:30,13,17.65,17.65,17.58,17.59,691
20140801|2014-02-13 14:00,13,17.58,17.6,17.55,17.59,39
20140801|2014-02-13 14:30,13,17.6,17.65,17.55,17.55,471
20140801|2014-02-13 15:00,13,17.55,17.65,17.55,17.6,557
20140801|2014-02-13 15:30,14,17.59,17.59,17.59,17.59,9
20140801|2014-02-14 07:00,14,17.6,17.6,17.6,17.6,23
20140801|2014-02-14 07:30,14,17.58,17.58,17.58,17.58,4
20140801|2014-02-14 08:00,14,17.59,17.65,17.58,17.63,250
20140801|2014-02-14 08:30,14,17.65,17.65,17.54,17.54,880
20140801|2014-02-14 09:00,14,17.57,17.63,17.52,17.58,746
20140801|2014-02-14 09:30,14,17.55,17.58,17.47,17.5,490
20140801|2014-02-14 10:00,14,17.5,17.55,17.45,17.53,223
20140801|2014-02-14 10:30,14,17.52,17.58,17.5,17.58,75
20140801|2014-02-14 11:00,14,17.55,17.58,17.55,17.56,9
20140801|2014-02-14 11:30,14,17.56,17.56,17.55,17.56,49
20140801|2014-02-14 12:00,14,17.56,17.57,17.53,17.55,69
20140801|2014-02-14 12:30,14,17.55,17.55,17.52,17.53,102
20140801|2014-02-14 13:00,14,17.5,17.54,17.45,17.45,139
20140801|2014-02-14 13:30,14,17.45,17.48,17.42,17.44,61
20140801|2014-02-14 14:00,14,17.4,17.55,17.4,17.49,156
20140801|2014-02-14 14:30,14,17.45,17.56,17.45,17.5,368
20140801|2014-02-14 15:00,14,17.5,17.55,17.45,17.55,484
20140801|2014-02-17 03:00,17,17.5,17.5,17.5,17.5,2
20140801|2014-02-17 07:30,17,17.5,17.5,17.5,17.5,2
20140801|2014-02-17 09:00,17,17.45,17.45,17.4,17.45,12
20140801|2014-02-17 09:30,17,17.44,17.44,17.44,17.44,15
20140801|2014-02-17 10:00,17,17.45,17.45,17.42,17.42,14
20140801|2014-02-18 02:00,18,17.45,17.5,17.45,17.45,20
20140801|2014-02-18 03:00,18,17.45,17.45,17.39,17.4,65
20140801|2014-02-18 04:00,18,17.5,17.5,17.49,17.49,10
20140801|2014-02-18 06:00,18,17.45,17.48,17.45,17.47,30
20140801|2014-02-18 06:30,18,17.45,17.47,17.45,17.47,25
20140801|2014-02-18 07:00,18,17.47,17.47,17.45,17.45,36
20140801|2014-02-18 07:30,18,17.49,17.5,17.49,17.5,24
20140801|2014-02-18 08:00,18,17.49,17.49,17.45,17.47,9
20140801|2014-02-18 08:30,18,17.49,17.53,17.45,17.51,182
20140801|2014-02-18 09:00,18,17.54,17.59,17.49,17.49,152
20140801|2014-02-18 09:30,18,17.5,17.53,17.48,17.51,88
20140801|2014-02-18 10:00,18,17.49,17.51,17.46,17.47,98
20140801|2014-02-18 10:30,18,17.45,17.5,17.42,17.5,217
20140801|2014-02-18 11:00,18,17.5,17.5,17.46,17.48,24
20140801|2014-02-18 11:30,18,17.46,17.5,17.38,17.38,196
20140801|2014-02-18 12:00,18,17.38,17.4,17.37,17.38,80
20140801|2014-02-18 12:30,18,17.4,17.43,17.37,17.4,240
20140801|2014-02-18 13:00,18,17.4,17.4,17.37,17.38,65
20140801|2014-02-18 13:30,18,17.37,17.38,17.35,17.36,49
20140801|2014-02-18 14:00,18,17.36,17.38,17.35,17.38,46
20140801|2014-02-18 14:30,18,17.37,17.38,17.25,17.27,412
20140801|2014-02-18 15:00,18,17.26,17.3,17.2,17.25,756
20140801|2014-02-18 15:30,19,17.22,17.25,17.2,17.25,38
20140801|2014-02-18 16:00,19,17.24,17.24,17.24,17.24,1
20140801|2014-02-19 03:00,19,17.35,17.37,17.31,17.37,53
20140801|2014-02-19 03:30,19,17.35,17.35,17.35,17.35,7
20140801|2014-02-19 04:00,19,17.36,17.36,17.36,17.36,1
20140801|2014-02-19 04:30,19,17.33,17.36,17.32,17.32,6
20140801|2014-02-19 05:00,19,17.4,17.4,17.37,17.37,10
20140801|2014-02-19 05:30,19,17.4,17.4,17.4,17.4,34
20140801|2014-02-19 06:30,19,17.4,17.4,17.4,17.4,1
20140801|2014-02-19 07:00,19,17.45,17.45,17.38,17.4,66
20140801|2014-02-19 07:30,19,17.35,17.38,17.35,17.38,56
20140801|2014-02-19 08:00,19,17.37,17.4,17.35,17.39,364
20140801|2014-02-19 08:30,19,17.4,17.4,17.25,17.35,597
20140801|2014-02-19 09:00,19,17.3,17.37,17.25,17.36,375
20140801|2014-02-19 09:30,19,17.35,17.43,17.3,17.42,190
20140801|2014-02-19 10:00,19,17.42,17.42,17.35,17.4,211
20140801|2014-02-19 10:30,19,17.4,17.5,17.35,17.5,389
20140801|2014-02-19 11:00,19,17.5,17.63,17.45,17.55,290
20140801|2014-02-19 11:30,19,17.54,17.54,17.4,17.5,218
20140801|2014-02-19 12:00,19,17.5,17.5,17.4,17.4,102
20140801|2014-02-19 12:30,19,17.42,17.45,17.4,17.4,159
20140801|2014-02-19 13:00,19,17.45,17.48,17.35,17.35,417
20140801|2014-02-19 13:30,19,17.4,17.48,17.35,17.45,134
20140801|2014-02-19 14:00,19,17.46,17.57,17.44,17.57,276
20140801|2014-02-19 14:30,19,17.55,17.78,17.55,17.7,714
20140801|2014-02-19 15:00,19,17.7,17.75,17.55,17.55,521
20140801|2014-02-19 16:00,20,17.6,17.6,17.6,17.6,1
20140801|2014-02-20 02:00,20,17.81,17.81,17.74,17.75,73
20140801|2014-02-20 02:30,20,17.74,17.74,17.7,17.71,40
20140801|2014-02-20 03:00,20,17.7,17.7,17.7,17.7,3
20140801|2014-02-20 03:30,20,17.7,17.7,17.7,17.7,5
20140801|2014-02-20 04:00,20,17.68,17.68,17.68,17.68,5
20140801|2014-02-20 04:30,20,17.66,17.67,17.63,17.63,19
20140801|2014-02-20 05:30,20,17.65,17.65,17.65,17.65,1
20140801|2014-02-20 06:00,20,17.66,17.73,17.66,17.72,58
20140801|2014-02-20 06:30,20,17.75,17.76,17.72,17.76,24
20140801|2014-02-20 07:00,20,17.7,17.73,17.69,17.73,24
20140801|2014-02-20 07:30,20,17.71,17.76,17.69,17.7,166
20140801|2014-02-20 08:00,20,17.66,17.66,17.6,17.61,103
20140801|2014-02-20 08:30,20,17.62,17.7,17.53,17.69,262
20140801|2014-02-20 09:00,20,17.68,17.75,17.55,17.59,244
20140801|2014-02-20 09:30,20,17.55,17.65,17.5,17.62,515
20140801|2014-02-20 10:00,20,17.62,17.62,17.55,17.6,84
20140801|2014-02-20 10:30,20,17.55,17.65,17.55,17.6,157
20140801|2014-02-20 11:00,20,17.6,17.6,17.5,17.55,210
20140801|2014-02-20 11:30,20,17.53,17.53,17.45,17.45,169
20140801|2014-02-20 12:00,20,17.48,17.48,17.4,17.48,146
20140801|2014-02-20 12:30,20,17.48,17.5,17.4,17.48,126
20140801|2014-02-20 13:00,20,17.48,17.53,17.45,17.48,192
20140801|2014-02-20 13:30,20,17.48,17.51,17.4,17.44,291
20140801|2014-02-20 14:00,20,17.43,17.45,17.4,17.44,108
20140801|2014-02-20 14:30,20,17.45,17.45,17.4,17.4,131
20140801|2014-02-20 15:00,20,17.43,17.45,17.38,17.4,677
20140801|2014-02-20 15:30,21,17.35,17.35,17.35,17.35,9
20140801|2014-02-21 05:00,21,17.37,17.37,17.33,17.33,2
20140801|2014-02-21 05:30,21,17.35,17.35,17.3,17.34,38
20140801|2014-02-21 06:00,21,17.3,17.33,17.28,17.28,18
20140801|2014-02-21 06:30,21,17.25,17.32,17.23,17.23,52
20140801|2014-02-21 07:00,21,17.24,17.25,17.2,17.23,285
20140801|2014-02-21 07:30,21,17.25,17.25,17.24,17.25,35
20140801|2014-02-21 08:00,21,17.25,17.25,17.25,17.25,3
20140801|2014-02-21 08:30,21,17.25,17.35,17.25,17.28,441
20140801|2014-02-21 09:00,21,17.3,17.5,17.28,17.45,631
20140801|2014-02-21 09:30,21,17.45,17.47,17.35,17.39,363
20140801|2014-02-21 10:00,21,17.4,17.4,17.3,17.39,469
20140801|2014-02-21 10:30,21,17.35,17.4,17.3,17.34,115
20140801|2014-02-21 11:00,21,17.34,17.35,17.3,17.34,87
20140801|2014-02-21 11:30,21,17.34,17.45,17.3,17.41,109
20140801|2014-02-21 12:00,21,17.44,17.44,17.35,17.39,84
20140801|2014-02-21 12:30,21,17.39,17.44,17.35,17.44,82
20140801|2014-02-21 13:00,21,17.43,17.5,17.4,17.43,144
20140801|2014-02-21 13:30,21,17.45,17.5,17.45,17.48,100
20140801|2014-02-21 14:00,21,17.48,17.5,17.4,17.44,103
20140801|2014-02-21 14:30,21,17.44,17.5,17.4,17.47,164
20140801|2014-02-21 15:00,21,17.48,17.5,17.43,17.45,482
20140801|2014-02-24 02:30,24,17.4,17.4,17.4,17.4,1
20140801|2014-02-24 03:00,24,17.35,17.35,17.35,17.35,2
20140801|2014-02-24 03:30,24,17.35,17.35,17.3,17.3,3
20140801|2014-02-24 04:00,24,17.35,17.41,17.3,17.39,5
20140801|2014-02-24 04:30,24,17.35,17.42,17.35,17.35,4
20140801|2014-02-24 05:00,24,17.35,17.35,17.35,17.35,3
20140801|2014-02-24 05:30,24,17.35,17.35,17.35,17.35,3
20140801|2014-02-24 06:00,24,17.3,17.39,17.3,17.35,6
20140801|2014-02-24 06:30,24,17.3,17.35,17.3,17.35,6
20140801|2014-02-24 07:00,24,17.3,17.37,17.3,17.35,20
20140801|2014-02-24 07:30,24,17.35,17.4,17.35,17.4,14
20140801|2014-02-24 08:00,24,17.4,17.45,17.39,17.44,38
20140801|2014-02-24 08:30,24,17.44,17.45,17.3,17.3,191
20140801|2014-02-24 09:00,24,17.3,17.35,17.3,17.35,108
20140801|2014-02-24 09:30,24,17.35,17.4,17.35,17.4,148
20140801|2014-02-24 10:00,24,17.41,17.47,17.3,17.3,201
20140801|2014-02-24 10:30,24,17.3,17.37,17.3,17.37,104
20140801|2014-02-24 11:00,24,17.35,17.35,17.3,17.3,70
20140801|2014-02-24 11:30,24,17.34,17.34,17.3,17.3,59
20140801|2014-02-24 12:00,24,17.3,17.35,17.3,17.3,50
20140801|2014-02-24 12:30,24,17.34,17.35,17.3,17.34,112
20140801|2014-02-24 13:00,24,17.3,17.35,17.3,17.3,78
20140801|2014-02-24 13:30,24,17.35,17.35,17.3,17.3,67
20140801|2014-02-24 14:00,24,17.3,17.33,17.25,17.3,136
20140801|2014-02-24 14:30,24,17.31,17.45,17.25,17.4,285
20140801|2014-02-24 15:00,24,17.45,17.55,17.4,17.5,280
20140801|2014-02-24 15:30,25,17.45,17.45,17.45,17.45,1
20140801|2014-02-25 03:00,25,17.45,17.48,17.45,17.48,30
20140801|2014-02-25 04:30,25,17.47,17.51,17.47,17.51,9
20140801|2014-02-25 05:00,25,17.5,17.51,17.49,17.5,53
20140801|2014-02-25 07:00,25,17.49,17.49,17.49,17.49,15
20140801|2014-02-25 07:30,25,17.45,17.47,17.45,17.45,11
20140801|2014-02-25 08:00,25,17.44,17.47,17.44,17.47,15
20140801|2014-02-25 08:30,25,17.45,17.61,17.45,17.57,167
20140801|2014-02-25 09:00,25,17.6,17.62,17.45,17.52,297
20140801|2014-02-25 09:30,25,17.5,17.52,17.45,17.47,161
20140801|2014-02-25 10:00,25,17.45,17.52,17.4,17.4,243
20140801|2014-02-25 10:30,25,17.4,17.52,17.4,17.49,224
20140801|2014-02-25 11:00,25,17.52,17.52,17.45,17.49,299
20140801|2014-02-25 11:30,25,17.45,17.51,17.45,17.47,107
20140801|2014-02-25 12:00,25,17.45,17.52,17.45,17.5,135
20140801|2014-02-25 12:30,25,17.5,17.52,17.5,17.5,78
20140801|2014-02-25 13:00,25,17.52,17.59,17.5,17.55,209
20140801|2014-02-25 13:30,25,17.54,17.57,17.5,17.56,127
20140801|2014-02-25 14:00,25,17.55,17.6,17.55,17.59,154
20140801|2014-02-25 14:30,25,17.55,17.59,17.5,17.5,310
20140801|2014-02-25 15:00,25,17.5,17.52,17.45,17.45,197
20140801|2014-02-25 15:30,26,17.46,17.46,17.46,17.46,1
20140801|2014-02-25 16:00,26,17.5,17.5,17.5,17.5,5
20140801|2014-02-26 02:00,26,17.4,17.4,17.4,17.4,5
20140801|2014-02-26 03:00,26,17.35,17.35,17.35,17.35,10
20140801|2014-02-26 03:30,26,17.37,17.37,17.37,17.37,10
20140801|2014-02-26 04:00,26,17.4,17.41,17.38,17.41,32
20140801|2014-02-26 07:00,26,17.45,17.47,17.45,17.47,25
20140801|2014-02-26 07:30,26,17.45,17.46,17.44,17.44,29
20140801|2014-02-26 08:00,26,17.48,17.5,17.46,17.49,57
20140801|2014-02-26 08:30,26,17.48,17.6,17.45,17.59,263
20140801|2014-02-26 09:00,26,17.57,17.58,17.48,17.48,285
20140801|2014-02-26 09:30,26,17.46,17.52,17.44,17.52,303
20140801|2014-02-26 10:00,26,17.55,17.55,17.45,17.48,277
20140801|2014-02-26 10:30,26,17.49,17.56,17.45,17.53,321
20140801|2014-02-26 11:00,26,17.55,17.55,17.5,17.55,299
20140801|2014-02-26 11:30,26,17.5,17.54,17.45,17.52,304
20140801|2014-02-26 12:00,26,17.51,17.57,17.5,17.55,224
20140801|2014-02-26 12:30,26,17.55,17.73,17.53,17.73,875
20140801|2014-02-26 13:00,26,17.73,17.75,17.68,17.75,497
20140801|2014-02-26 13:30,26,17.75,17.8,17.65,17.75,324
20140801|2014-02-26 14:00,26,17.78,17.8,17.7,17.75,570
20140801|2014-02-26 14:30,26,17.7,17.7,17.6,17.6,122
20140801|2014-02-26 15:00,26,17.62,17.7,17.6,17.7,838
20140801|2014-02-26 15:30,27,17.7,17.74,17.7,17.71,99
20140801|2014-02-26 16:00,27,17.7,17.73,17.69,17.73,139
20140801|2014-02-27 02:00,27,17.7,17.7,17.7,17.7,15
20140801|2014-02-27 03:00,27,17.7,17.7,17.7,17.7,3
20140801|2014-02-27 03:30,27,17.8,17.8,17.8,17.8,15
20140801|2014-02-27 04:00,27,17.82,17.85,17.8,17.83,44
20140801|2014-02-27 04:30,27,17.85,17.85,17.83,17.85,9
20140801|2014-02-27 05:00,27,17.88,17.88,17.85,17.85,22
20140801|2014-02-27 05:30,27,17.85,17.85,17.85,17.85,5
20140801|2014-02-27 06:00,27,17.82,17.86,17.78,17.8,31
20140801|2014-02-27 06:30,27,17.85,17.85,17.85,17.85,5
20140801|2014-02-27 07:30,27,17.8,17.81,17.7,17.73,16
20140801|2014-02-27 08:00,27,17.7,17.75,17.7,17.75,43
20140801|2014-02-27 08:30,27,17.8,17.85,17.7,17.78,231
20140801|2014-02-27 09:00,27,17.78,17.8,17.7,17.7,321
20140801|2014-02-27 09:30,27,17.7,17.74,17.65,17.7,155
20140801|2014-02-27 10:00,27,17.68,17.73,17.65,17.71,298
20140801|2014-02-27 10:30,27,17.72,17.83,17.71,17.83,230
20140801|2014-02-27 11:00,27,17.8,17.81,17.78,17.78,70
20140801|2014-02-27 11:30,27,17.78,17.82,17.78,17.82,297
20140801|2014-02-27 12:00,27,17.82,17.82,17.74,17.75,303
20140801|2014-02-27 12:30,27,17.7,17.7,17.7,17.7,10
20140801|2014-02-27 13:00,27,17.72,17.77,17.71,17.76,259
20140801|2014-02-27 13:30,27,17.77,17.82,17.77,17.8,166
20140801|2014-02-27 14:00,27,17.8,17.8,17.75,17.79,118
20140801|2014-02-27 14:30,27,17.79,17.8,17.74,17.74,398
20140801|2014-02-27 15:00,27,17.7,17.85,17.7,17.75,439
20140801|2014-02-27 15:30,28,17.75,17.77,17.74,17.75,28
20140801|2014-02-27 16:00,28,17.75,17.75,17.75,17.75,1
20140801|2014-02-28 02:00,28,17.8,17.8,17.8,17.8,10
20140801|2014-02-28 03:00,28,17.8,17.87,17.8,17.87,11
20140801|2014-02-28 03:30,28,17.9,17.95,17.85,17.85,16
20140801|2014-02-28 05:00,28,17.86,17.86,17.86,17.86,5
20140801|2014-02-28 06:00,28,17.83,17.83,17.83,17.83,2
20140801|2014-02-28 07:00,28,17.83,17.83,17.83,17.83,3
20140801|2014-02-28 07:30,28,17.85,17.85,17.8,17.8,47
20140801|2014-02-28 08:00,28,17.79,17.85,17.79,17.79,40
20140801|2014-02-28 08:30,28,17.75,17.8,17.7,17.71,66
20140801|2014-02-28 09:00,28,17.7,17.79,17.65,17.72,1480
20140801|2014-02-28 09:30,28,17.72,17.76,17.7,17.74,420
20140801|2014-02-28 10:00,28,17.73,17.75,17.71,17.73,116
20140801|2014-02-28 10:30,28,17.73,17.75,17.7,17.75,45
20140801|2014-02-28 11:00,28,17.73,17.73,17.73,17.73,7
20140801|2014-02-28 11:30,28,17.75,17.75,17.73,17.75,39
20140801|2014-02-28 12:00,28,17.75,17.75,17.73,17.75,63
20140801|2014-02-28 12:30,28,17.75,17.75,17.7,17.75,223
20140801|2014-02-28 13:00,28,17.75,17.75,17.7,17.75,252
20140801|2014-02-28 13:30,28,17.75,17.9,17.72,17.89,722
20140801|2014-02-28 14:00,28,17.88,18.08,17.88,18.02,1081
20140801|2014-02-28 14:30,28,18.03,18.07,17.9,18.07,1269
20140801|2014-02-28 15:00,28,18.05,18.08,17.85,17.85,1936
20140801|2014-03-03 02:00,3,18.1,18.45,18.1,18.24,43
20140801|2014-03-03 02:30,3,18.25,18.25,18.17,18.17,60
20140801|2014-03-03 03:00,3,18.18,18.21,18.18,18.21,14
20140801|2014-03-03 03:30,3,18.2,18.25,18.2,18.25,20
20140801|2014-03-03 04:00,3,18.22,18.24,18.22,18.24,8
20140801|2014-03-03 04:30,3,18.24,18.3,18.18,18.21,76
20140801|2014-03-03 05:00,3,18.25,18.4,18.22,18.3,72
20140801|2014-03-03 05:30,3,18.31,18.37,18.3,18.37,211
20140801|2014-03-03 06:00,3,18.35,18.4,18.3,18.37,145
20140801|2014-03-03 06:30,3,18.35,18.38,18.18,18.21,203
20140801|2014-03-03 07:00,3,18.19,18.27,18.19,18.22,189
20140801|2014-03-03 07:30,3,18.25,18.3,18.23,18.25,33
20140801|2014-03-03 08:00,3,18.26,18.29,18.25,18.29,25
20140801|2014-03-03 08:30,3,18.3,18.37,18.13,18.19,733
20140801|2014-03-03 09:00,3,18.15,18.33,18.1,18.19,420
20140801|2014-03-03 09:30,3,18.2,18.25,18.15,18.18,264
20140801|2014-03-03 10:00,3,18.19,18.32,18.15,18.22,926
20140801|2014-03-03 10:30,3,18.23,18.35,18.2,18.35,270
20140801|2014-03-03 11:00,3,18.35,18.39,18.2,18.28,335
20140801|2014-03-03 11:30,3,18.29,18.33,18.25,18.27,121
20140801|2014-03-03 12:00,3,18.25,18.29,18.15,18.25,99
20140801|2014-03-03 12:30,3,18.25,18.3,18.15,18.2,266
20140801|2014-03-03 13:00,3,18.24,18.3,18.15,18.26,378
20140801|2014-03-03 13:30,3,18.25,18.29,18.15,18.25,176
20140801|2014-03-03 14:00,3,18.2,18.35,18.2,18.3,321
20140801|2014-03-03 14:30,3,18.3,18.35,18.23,18.25,451
20140801|2014-03-03 15:00,3,18.25,18.35,18.2,18.3,500
20140801|2014-03-03 15:30,4,18.27,18.28,18.22,18.24,44
20140801|2014-03-04 02:00,4,17.98,17.98,17.73,17.74,134
20140801|2014-03-04 02:30,4,17.79,17.85,17.78,17.85,14
20140801|2014-03-04 03:00,4,17.8,17.82,17.8,17.81,17
20140801|2014-03-04 03:30,4,17.82,17.82,17.82,17.82,11
20140801|2014-03-04 04:00,4,17.8,17.8,17.8,17.8,1
20140801|2014-03-04 04:30,4,17.8,17.8,17.65,17.65,45
20140801|2014-03-04 05:00,4,17.65,17.7,17.65,17.7,43
20140801|2014-03-04 05:30,4,17.73,17.73,17.71,17.71,32
20140801|2014-03-04 06:00,4,17.7,17.75,17.7,17.75,56
20140801|2014-03-04 06:30,4,17.7,17.8,17.7,17.79,78
20140801|2014-03-04 07:00,4,17.8,17.9,17.8,17.89,58
20140801|2014-03-04 07:30,4,17.88,17.88,17.75,17.75,80
20140801|2014-03-04 08:00,4,17.76,17.77,17.73,17.74,93
20140801|2014-03-04 08:30,4,17.75,17.83,17.71,17.81,524
20140801|2014-03-04 09:00,4,17.8,17.92,17.8,17.85,423
20140801|2014-03-04 09:30,4,17.85,17.87,17.8,17.8,215
20140801|2014-03-04 10:00,4,17.8,17.83,17.75,17.75,125
20140801|2014-03-04 10:30,4,17.75,17.83,17.75,17.8,160
20140801|2014-03-04 11:00,4,17.8,17.8,17.7,17.7,519
20140801|2014-03-04 11:30,4,17.7,17.82,17.7,17.8,254
20140801|2014-03-04 12:00,4,17.8,17.85,17.8,17.82,77
20140801|2014-03-04 12:30,4,17.8,17.92,17.8,17.89,481
20140801|2014-03-04 13:00,4,17.9,17.99,17.9,17.9,184
20140801|2014-03-04 13:30,4,17.9,17.94,17.85,17.87,155
20140801|2014-03-04 14:00,4,17.85,17.85,17.8,17.8,123
20140801|2014-03-04 14:30,4,17.8,17.85,17.8,17.85,158
20140801|2014-03-04 15:00,4,17.9,17.9,17.8,17.85,608
20140801|2014-03-04 15:30,5,17.84,17.87,17.8,17.82,98
20140801|2014-03-04 16:00,5,17.82,17.84,17.82,17.84,6
20140801|2014-03-05 06:00,5,17.8,17.8,17.78,17.78,2
20140801|2014-03-05 06:30,5,17.79,17.79,17.79,17.79,1
20140801|2014-03-05 07:00,5,17.8,17.8,17.8,17.8,9
20140801|2014-03-05 07:30,5,17.8,17.8,17.8,17.8,2
20140801|2014-03-05 08:00,5,17.8,17.85,17.8,17.82,35
20140801|2014-03-05 08:30,5,17.85,17.9,17.79,17.8,293
20140801|2014-03-05 09:00,5,17.79,17.8,17.75,17.76,231
20140801|2014-03-05 09:30,5,17.73,17.85,17.73,17.82,243
20140801|2014-03-05 10:00,5,17.8,17.87,17.75,17.87,185
20140801|2014-03-05 10:30,5,17.9,17.9,17.75,17.8,463
20140801|2014-03-05 11:00,5,17.83,17.93,17.82,17.9,198
20140801|2014-03-05 11:30,5,17.9,17.95,17.85,17.88,38
20140801|2014-03-05 12:00,5,17.85,17.9,17.8,17.88,68
20140801|2014-03-05 12:30,5,17.9,17.92,17.85,17.89,54
20140801|2014-03-05 13:00,5,17.85,17.9,17.8,17.85,92
20140801|2014-03-05 13:30,5,17.89,17.93,17.85,17.9,137
20140801|2014-03-05 14:00,5,17.9,17.93,17.8,17.85,109
20140801|2014-03-05 14:30,5,17.85,17.95,17.81,17.85,475
20140801|2014-03-05 15:00,5,17.85,17.92,17.81,17.85,826
20140801|2014-03-05 15:30,6,17.8,17.84,17.8,17.83,107
20140801|2014-03-05 16:00,6,17.83,17.85,17.81,17.85,31
20140801|2014-03-06 02:00,6,17.72,17.72,17.72,17.72,4
20140801|2014-03-06 04:30,6,17.73,17.75,17.73,17.75,5
20140801|2014-03-06 05:00,6,17.75,17.75,17.75,17.75,1
20140801|2014-03-06 05:30,6,17.76,17.82,17.76,17.79,12
20140801|2014-03-06 06:00,6,17.78,17.81,17.76,17.81,21
20140801|2014-03-06 06:30,6,17.79,17.82,17.77,17.78,21
20140801|2014-03-06 07:00,6,17.8,17.8,17.8,17.8,5
20140801|2014-03-06 07:30,6,17.77,17.81,17.77,17.8,35
20140801|2014-03-06 08:00,6,17.79,17.79,17.79,17.79,4
20140801|2014-03-06 08:30,6,17.78,17.78,17.75,17.75,43
20140801|2014-03-06 09:00,6,17.75,17.93,17.75,17.85,346
20140801|2014-03-06 09:30,6,17.8,17.84,17.8,17.8,38
20140801|2014-03-06 10:00,6,17.8,17.85,17.8,17.84,66
20140801|2014-03-06 10:30,6,17.85,17.87,17.8,17.85,266
20140801|2014-03-06 11:00,6,17.85,17.87,17.8,17.8,106
20140801|2014-03-06 11:30,6,17.83,17.85,17.8,17.8,171
20140801|2014-03-06 12:00,6,17.8,17.85,17.8,17.85,78
20140801|2014-03-06 12:30,6,17.85,17.9,17.8,17.89,338
20140801|2014-03-06 13:00,6,17.9,17.9,17.85,17.9,76
20140801|2014-03-06 13:30,6,17.85,17.9,17.75,17.78,265
20140801|2014-03-06 14:00,6,17.75,17.8,17.75,17.77,128
20140801|2014-03-06 14:30,6,17.75,17.8,17.74,17.8,291
20140801|2014-03-06 15:00,6,17.77,17.8,17.7,17.7,697
20140801|2014-03-06 15:30,7,17.75,17.75,17.68,17.69,180
20140801|2014-03-06 16:00,7,17.67,17.67,17.65,17.65,3
20140801|2014-03-07 02:00,7,17.7,17.7,17.7,17.7,14
20140801|2014-03-07 02:30,7,17.7,17.7,17.7,17.7,1
20140801|2014-03-07 03:00,7,17.74,17.74,17.72,17.72,3
20140801|2014-03-07 04:00,7,17.7,17.7,17.7,17.7,3
20140801|2014-03-07 04:30,7,17.7,17.7,17.7,17.7,6
20140801|2014-03-07 05:00,7,17.7,17.7,17.7,17.7,15
20140801|2014-03-07 05:30,7,17.7,17.7,17.7,17.7,1
20140801|2014-03-07 06:00,7,17.7,17.7,17.7,17.7,2
20140801|2014-03-07 06:30,7,17.68,17.68,17.68,17.68,5
20140801|2014-03-07 07:00,7,17.68,17.7,17.68,17.68,7
20140801|2014-03-07 07:30,7,17.64,17.65,17.55,17.61,92
20140801|2014-03-07 08:00,7,17.63,17.65,17.63,17.65,41
20140801|2014-03-07 08:30,7,17.7,17.81,17.65,17.75,249
20140801|2014-03-07 09:00,7,17.8,17.8,17.65,17.78,210
20140801|2014-03-07 09:30,7,17.8,17.8,17.74,17.8,148
20140801|2014-03-07 10:00,7,17.82,17.9,17.8,17.85,504
20140801|2014-03-07 10:30,7,17.85,17.88,17.78,17.82,530
20140801|2014-03-07 11:00,7,17.8,17.82,17.75,17.79,37
20140801|2014-03-07 11:30,7,17.79,17.81,17.79,17.81,34
20140801|2014-03-07 12:00,7,17.8,17.88,17.8,17.87,52
20140801|2014-03-07 12:30,7,17.85,17.85,17.8,17.85,78
20140801|2014-03-07 13:00,7,17.85,17.9,17.85,17.87,126
20140801|2014-03-07 13:30,7,17.85,17.94,17.83,17.83,294
20140801|2014-03-07 14:00,7,17.8,17.9,17.8,17.86,305
20140801|2014-03-07 14:30,7,17.85,17.95,17.85,17.85,372
20140801|2014-03-07 15:00,7,17.84,17.91,17.8,17.85,571
20140801|2014-03-10 02:30,10,17.9,17.9,17.85,17.85,6
20140801|2014-03-10 03:00,10,17.8,17.8,17.8,17.8,5
20140801|2014-03-10 03:30,10,17.8,17.8,17.8,17.8,5
20140801|2014-03-10 04:00,10,17.75,17.79,17.75,17.79,30
20140801|2014-03-10 05:00,10,17.75,17.79,17.75,17.79,6
20140801|2014-03-10 06:00,10,17.8,17.8,17.8,17.8,34
20140801|2014-03-10 06:30,10,17.82,17.82,17.8,17.8,4
20140801|2014-03-10 07:00,10,17.85,17.85,17.82,17.85,29
20140801|2014-03-10 07:30,10,17.87,17.9,17.86,17.9,35
20140801|2014-03-10 08:30,10,17.95,17.95,17.8,17.89,280
20140801|2014-03-10 09:00,10,17.9,18,17.9,18,168
20140801|2014-03-10 09:30,10,18,18.1,17.95,17.95,382
20140801|2014-03-10 10:00,10,17.95,18,17.9,17.95,499
20140801|2014-03-10 10:30,10,17.9,18.04,17.9,18,346
20140801|2014-03-10 11:00,10,18,18.05,17.95,17.95,156
20140801|2014-03-10 11:30,10,17.95,18,17.9,17.9,354
20140801|2014-03-10 12:00,10,17.9,17.92,17.85,17.9,153
20140801|2014-03-10 12:30,10,17.92,18,17.9,17.95,215
20140801|2014-03-10 13:00,10,18,18,17.85,17.87,75
20140801|2014-03-10 13:30,10,17.85,17.88,17.85,17.85,104
20140801|2014-03-10 14:00,10,17.85,18,17.85,17.97,399
20140801|2014-03-10 14:30,10,17.92,17.97,17.75,17.75,313
20140801|2014-03-10 15:00,10,17.75,17.85,17.75,17.85,423
20140801|2014-03-10 15:30,11,17.85,17.95,17.85,17.9,21
20140801|2014-03-10 16:00,11,17.9,17.9,17.9,17.9,9
20140801|2014-03-11 04:30,11,17.95,17.95,17.95,17.95,1
20140801|2014-03-11 06:00,11,17.9,17.9,17.9,17.9,3
20140801|2014-03-11 06:30,11,17.9,17.9,17.9,17.9,2
20140801|2014-03-11 07:30,11,17.86,17.87,17.8,17.86,67
20140801|2014-03-11 08:00,11,17.85,17.85,17.85,17.85,27
20140801|2014-03-11 08:30,11,17.87,17.97,17.87,17.93,467
20140801|2014-03-11 09:00,11,17.91,17.94,17.83,17.85,589
20140801|2014-03-11 09:30,11,17.85,17.9,17.8,17.85,623
20140801|2014-03-11 10:00,11,17.82,17.9,17.82,17.83,257
20140801|2014-03-11 10:30,11,17.87,17.95,17.83,17.9,104
20140801|2014-03-11 11:00,11,17.95,17.95,17.9,17.92,69
20140801|2014-03-11 11:30,11,17.95,17.95,17.87,17.95,212
20140801|2014-03-11 12:00,11,17.95,17.95,17.88,17.95,77
20140801|2014-03-11 12:30,11,17.93,17.95,17.88,17.9,112
20140801|2014-03-11 13:00,11,17.95,18,17.92,17.97,291
20140801|2014-03-11 13:30,11,18,18.07,17.98,18.07,179
20140801|2014-03-11 14:00,11,18.08,18.15,17.98,18,596
20140801|2014-03-11 14:30,11,17.95,18.05,17.92,17.92,271
20140801|2014-03-11 15:00,11,17.95,18,17.94,18,255
20140801|2014-03-11 15:30,12,18.02,18.07,18.02,18.05,37
20140801|2014-03-11 16:00,12,18.05,18.05,18.05,18.05,6
20140801|2014-03-12 03:00,12,18.05,18.12,18.03,18.08,72
20140801|2014-03-12 03:30,12,18.1,18.1,18.1,18.1,1
20140801|2014-03-12 04:00,12,18.1,18.16,18.08,18.16,68
20140801|2014-03-12 04:30,12,18.1,18.15,18.1,18.15,2
20140801|2014-03-12 05:00,12,18.15,18.19,18.15,18.18,35
20140801|2014-03-12 05:30,12,18.17,18.18,18.17,18.18,15
20140801|2014-03-12 06:00,12,18.2,18.2,18.15,18.15,18
20140801|2014-03-12 06:30,12,18.1,18.1,18.1,18.1,5
20140801|2014-03-12 07:30,12,18.13,18.2,18.12,18.17,14
20140801|2014-03-12 08:00,12,18.15,18.18,18.13,18.18,74
20140801|2014-03-12 08:30,12,18.17,18.24,18.1,18.15,441
20140801|2014-03-12 09:00,12,18.14,18.15,18.02,18.02,295
20140801|2014-03-12 09:30,12,18.02,18.07,18.02,18.05,34
20140801|2014-03-12 10:00,12,18.05,18.05,17.95,17.96,267
20140801|2014-03-12 10:30,12,17.97,18.09,17.94,18.07,622
20140801|2014-03-12 11:00,12,18.08,18.1,18.02,18.1,146
20140801|2014-03-12 11:30,12,18.1,18.15,18.05,18.05,113
20140801|2014-03-12 12:00,12,18.05,18.1,18.02,18.1,61
20140801|2014-03-12 12:30,12,18.05,18.1,18,18.05,93
20140801|2014-03-12 13:00,12,18.05,18.05,17.95,18,163
20140801|2014-03-12 13:30,12,18,18.05,17.98,18.05,60
20140801|2014-03-12 14:00,12,18.05,18.1,18.03,18.05,91
20140801|2014-03-12 14:30,12,18.07,18.1,17.97,18.02,170
20140801|2014-03-12 15:00,12,18.02,18.05,17.95,17.95,832
20140801|2014-03-12 15:30,13,17.98,18,17.95,17.98,98
20140801|2014-03-12 16:00,13,18,18,18,18,1
20140801|2014-03-13 02:30,13,17.93,17.93,17.92,17.92,20
20140801|2014-03-13 03:00,13,17.91,17.91,17.9,17.9,2
20140801|2014-03-13 05:30,13,17.9,17.91,17.9,17.91,3
20140801|2014-03-13 06:30,13,17.9,17.92,17.9,17.91,5
20140801|2014-03-13 07:00,13,17.92,17.93,17.92,17.93,7
20140801|2014-03-13 07:30,13,17.92,17.92,17.92,17.92,14
20140801|2014-03-13 08:00,13,17.92,17.92,17.85,17.85,74
20140801|2014-03-13 08:30,13,17.9,18.05,17.89,17.99,666
20140801|2014-03-13 09:00,13,18,18.05,17.95,18,446
20140801|2014-03-13 09:30,13,18.02,18.13,18,18.13,249
20140801|2014-03-13 10:00,13,18.1,18.14,18.03,18.09,583
20140801|2014-03-13 10:30,13,18.1,18.15,18.08,18.12,474
20140801|2014-03-13 11:00,13,18.12,18.2,18.12,18.2,298
20140801|2014-03-13 11:30,13,18.2,18.29,18.18,18.23,308
20140801|2014-03-13 12:00,13,18.25,18.38,18.12,18.15,552
20140801|2014-03-13 12:30,13,18.15,18.23,18.14,18.2,261
20140801|2014-03-13 13:00,13,18.18,18.27,18.18,18.25,233
20140801|2014-03-13 13:30,13,18.23,18.28,18.2,18.25,217
20140801|2014-03-13 14:00,13,18.25,18.33,18.25,18.3,199
20140801|2014-03-13 14:30,13,18.25,18.3,18.18,18.2,695
20140801|2014-03-13 15:00,13,18.17,18.25,18.14,18.15,521
20140801|2014-03-13 15:30,14,18.2,18.27,18.16,18.2,81
20140801|2014-03-13 16:00,14,18.2,18.25,18.2,18.25,53
20140801|2014-03-14 02:30,14,18.23,18.23,18.23,18.23,2
20140801|2014-03-14 03:00,14,18.27,18.31,18.27,18.3,30
20140801|2014-03-14 03:30,14,18.28,18.28,18.28,18.28,12
20140801|2014-03-14 04:00,14,18.3,18.3,18.3,18.3,3
20140801|2014-03-14 04:30,14,18.3,18.3,18.3,18.3,3
20140801|2014-03-14 05:00,14,18.3,18.3,18.28,18.28,15
20140801|2014-03-14 05:30,14,18.29,18.31,18.29,18.31,2
20140801|2014-03-14 06:00,14,18.28,18.3,18.27,18.28,50
20140801|2014-03-14 06:30,14,18.3,18.3,18.28,18.3,154
20140801|2014-03-14 07:00,14,18.3,18.42,18.3,18.4,85
20140801|2014-03-14 07:30,14,18.37,18.42,18.3,18.36,211
20140801|2014-03-14 08:00,14,18.3,18.35,18.29,18.35,264
20140801|2014-03-14 08:30,14,18.35,18.35,18.15,18.35,362
20140801|2014-03-14 09:00,14,18.35,18.35,18.22,18.3,358
20140801|2014-03-14 09:30,14,18.3,18.42,18.27,18.4,502
20140801|2014-03-14 10:00,14,18.35,18.49,18.26,18.29,991
20140801|2014-03-14 10:30,14,18.26,18.4,18.15,18.18,1504
20140801|2014-03-14 11:00,14,18.2,18.25,18.1,18.25,681
20140801|2014-03-14 11:30,14,18.23,18.3,18.07,18.11,543
20140801|2014-03-14 12:00,14,18.06,18.3,18.06,18.18,734
20140801|2014-03-14 12:30,14,18.17,18.2,18.1,18.17,312
20140801|2014-03-14 13:00,14,18.17,18.19,18.13,18.19,238
20140801|2014-03-14 13:30,14,18.18,18.25,18.15,18.25,277
20140801|2014-03-14 14:00,14,18.25,18.25,18.15,18.23,354
20140801|2014-03-14 14:30,14,18.2,18.23,18.11,18.21,648
20140801|2014-03-14 15:00,14,18.2,18.35,18.2,18.35,423
20140801|2014-03-17 02:00,17,18.15,18.31,18.15,18.3,10
20140801|2014-03-17 03:00,17,18.3,18.31,18.26,18.29,29
20140801|2014-03-17 03:30,17,18.25,18.27,18.1,18.11,93
20140801|2014-03-17 04:00,17,18.11,18.11,18.08,18.08,30
20140801|2014-03-17 04:30,17,18.08,18.08,18.08,18.08,1
20140801|2014-03-17 05:00,17,18.1,18.1,18.09,18.1,22
20140801|2014-03-17 05:30,17,18.09,18.1,18.05,18.09,23
20140801|2014-03-17 06:00,17,18.08,18.08,18.07,18.07,59
20140801|2014-03-17 07:00,17,18.05,18.07,18.05,18.07,22
20140801|2014-03-17 07:30,17,18.03,18.03,18.03,18.03,5
20140801|2014-03-17 08:00,17,18.05,18.05,18,18,21
20140801|2014-03-17 08:30,17,18,18,17.76,17.8,867
20140801|2014-03-17 09:00,17,17.8,17.9,17.78,17.9,518
20140801|2014-03-17 09:30,17,17.9,17.95,17.8,17.82,444
20140801|2014-03-17 10:00,17,17.8,17.84,17.75,17.8,310
20140801|2014-03-17 10:30,17,17.8,17.95,17.8,17.88,313
20140801|2014-03-17 11:00,17,17.87,17.9,17.85,17.9,150
20140801|2014-03-17 11:30,17,17.85,17.91,17.85,17.86,199
20140801|2014-03-17 12:00,17,17.85,17.92,17.85,17.9,164
20140801|2014-03-17 12:30,17,17.91,17.95,17.85,17.9,145
20140801|2014-03-17 13:00,17,17.9,17.91,17.8,17.85,104
20140801|2014-03-17 13:30,17,17.8,17.89,17.8,17.8,163
20140801|2014-03-17 14:00,17,17.8,17.86,17.8,17.85,345
20140801|2014-03-17 14:30,17,17.85,17.89,17.8,17.8,498
20140801|2014-03-17 15:00,17,17.8,17.81,17.7,17.75,836
20140801|2014-03-17 15:30,18,17.77,17.8,17.76,17.77,45
20140801|2014-03-17 16:00,18,17.76,17.79,17.75,17.79,17
20140801|2014-03-18 03:30,18,17.85,17.85,17.82,17.83,12
20140801|2014-03-18 04:00,18,17.82,17.88,17.82,17.88,81
20140801|2014-03-18 06:00,18,17.88,17.88,17.87,17.87,11
20140801|2014-03-18 06:30,18,17.85,17.85,17.65,17.67,67
20140801|2014-03-18 07:00,18,17.66,17.7,17.65,17.69,67
20140801|2014-03-18 07:30,18,17.71,17.72,17.67,17.7,82
20140801|2014-03-18 08:00,18,17.7,17.7,17.55,17.58,193
20140801|2014-03-18 08:30,18,17.59,17.64,17.59,17.61,358
20140801|2014-03-18 09:00,18,17.6,17.65,17.55,17.55,747
20140801|2014-03-18 09:30,18,17.55,17.7,17.55,17.7,345
20140801|2014-03-18 10:00,18,17.65,17.7,17.6,17.61,366
20140801|2014-03-18 10:30,18,17.65,17.75,17.6,17.7,187
20140801|2014-03-18 11:00,18,17.65,17.75,17.65,17.75,377
20140801|2014-03-18 11:30,18,17.75,17.76,17.72,17.75,251
20140801|2014-03-18 12:00,18,17.75,17.8,17.7,17.73,322
20140801|2014-03-18 12:30,18,17.75,17.75,17.71,17.75,192
20140801|2014-03-18 13:00,18,17.75,17.75,17.7,17.7,133
20140801|2014-03-18 13:30,18,17.75,17.75,17.55,17.6,641
20140801|2014-03-18 14:00,18,17.6,17.65,17.6,17.65,318
20140801|2014-03-18 14:30,18,17.65,17.7,17.6,17.65,583
20140801|2014-03-18 15:00,18,17.65,17.65,17.5,17.6,2075
20140801|2014-03-18 15:30,19,17.6,17.6,17.53,17.6,180
20140801|2014-03-18 16:00,19,17.63,17.63,17.63,17.63,3
20140801|2014-03-19 02:30,19,17.63,17.63,17.63,17.63,23
20140801|2014-03-19 03:00,19,17.6,17.65,17.59,17.65,103
20140801|2014-03-19 04:00,19,17.6,17.64,17.59,17.59,38
20140801|2014-03-19 05:30,19,17.63,17.63,17.62,17.62,6
20140801|2014-03-19 06:30,19,17.6,17.6,17.6,17.6,12
20140801|2014-03-19 07:00,19,17.62,17.62,17.62,17.62,2
20140801|2014-03-19 07:30,19,17.62,17.65,17.62,17.63,62
20140801|2014-03-19 08:00,19,17.65,17.7,17.63,17.7,41
20140801|2014-03-19 08:30,19,17.7,17.77,17.6,17.6,422
20140801|2014-03-19 09:00,19,17.65,17.67,17.6,17.64,326
20140801|2014-03-19 09:30,19,17.65,17.73,17.65,17.7,230
20140801|2014-03-19 10:00,19,17.7,17.7,17.62,17.69,452
20140801|2014-03-19 10:30,19,17.7,17.75,17.67,17.7,269
20140801|2014-03-19 11:00,19,17.7,17.7,17.65,17.65,74
20140801|2014-03-19 11:30,19,17.7,17.7,17.65,17.65,331
20140801|2014-03-19 12:00,19,17.63,17.65,17.54,17.6,254
20140801|2014-03-19 12:30,19,17.6,17.6,17.55,17.57,61
20140801|2014-03-19 13:00,19,17.6,17.7,17.53,17.6,951
20140801|2014-03-19 13:30,19,17.6,17.73,17.57,17.67,366
20140801|2014-03-19 14:00,19,17.7,18.08,17.7,17.84,1064
20140801|2014-03-19 14:30,19,17.83,17.85,17.65,17.68,804
20140801|2014-03-19 15:00,19,17.65,17.75,17.65,17.69,850
20140801|2014-03-19 15:30,20,17.69,17.69,17.55,17.66,310
20140801|2014-03-19 16:00,20,17.67,17.67,17.67,17.67,13
20140801|2014-03-20 02:00,20,17.77,17.77,17.71,17.71,5
20140801|2014-03-20 02:30,20,17.72,17.72,17.72,17.72,1
20140801|2014-03-20 04:00,20,17.65,17.65,17.65,17.65,3
20140801|2014-03-20 04:30,20,17.65,17.65,17.65,17.65,6
20140801|2014-03-20 05:00,20,17.65,17.72,17.65,17.72,44
20140801|2014-03-20 05:30,20,17.75,17.75,17.72,17.75,45
20140801|2014-03-20 06:00,20,17.75,17.75,17.75,17.75,1
20140801|2014-03-20 06:30,20,17.7,17.7,17.7,17.7,8
20140801|2014-03-20 07:00,20,17.68,17.68,17.66,17.68,17
20140801|2014-03-20 07:30,20,17.7,17.71,17.7,17.7,36
20140801|2014-03-20 08:00,20,17.7,17.8,17.7,17.73,31
20140801|2014-03-20 08:30,20,17.7,17.78,17.64,17.68,544
20140801|2014-03-20 09:00,20,17.7,17.74,17.59,17.6,581
20140801|2014-03-20 09:30,20,17.6,17.65,17.58,17.65,652
20140801|2014-03-20 10:00,20,17.65,17.7,17.64,17.65,261
20140801|2014-03-20 10:30,20,17.64,17.65,17.59,17.6,188
20140801|2014-03-20 11:00,20,17.58,17.64,17.55,17.55,103
20140801|2014-03-20 11:30,20,17.57,17.57,17.53,17.55,218
20140801|2014-03-20 12:00,20,17.55,17.55,17.5,17.55,58
20140801|2014-03-20 12:30,20,17.55,17.6,17.52,17.52,42
20140801|2014-03-20 13:00,20,17.55,17.55,17.55,17.55,11
20140801|2014-03-20 13:30,20,17.55,17.57,17.52,17.55,300
20140801|2014-03-20 14:00,20,17.55,17.6,17.54,17.6,98
20140801|2014-03-20 14:30,20,17.6,17.6,17.53,17.54,595
20140801|2014-03-20 15:00,20,17.55,17.55,17.4,17.51,1530
20140801|2014-03-20 15:30,21,17.49,17.55,17.49,17.55,198
20140801|2014-03-20 16:00,21,17.55,17.6,17.55,17.6,109
20140801|2014-03-21 02:30,21,17.56,17.56,17.56,17.56,10
20140801|2014-03-21 04:00,21,17.53,17.53,17.53,17.53,8
20140801|2014-03-21 05:30,21,17.52,17.52,17.51,17.52,3
20140801|2014-03-21 06:00,21,17.53,17.53,17.53,17.53,2
20140801|2014-03-21 06:30,21,17.53,17.53,17.53,17.53,2
20140801|2014-03-21 07:00,21,17.52,17.52,17.52,17.52,1
20140801|2014-03-21 07:30,21,17.53,17.57,17.53,17.54,155
20140801|2014-03-21 08:00,21,17.53,17.55,17.47,17.49,258
20140801|2014-03-21 08:30,21,17.46,17.67,17.46,17.65,1339
20140801|2014-03-21 09:00,21,17.69,17.75,17.65,17.73,1233
20140801|2014-03-21 09:30,21,17.75,17.75,17.62,17.65,628
20140801|2014-03-21 10:00,21,17.67,17.72,17.65,17.7,1705
20140801|2014-03-21 10:30,21,17.65,17.75,17.65,17.67,435
20140801|2014-03-21 11:00,21,17.69,17.7,17.67,17.7,132
20140801|2014-03-21 11:30,21,17.67,17.7,17.67,17.7,502
20140801|2014-03-21 12:00,21,17.7,17.76,17.7,17.74,566
20140801|2014-03-21 12:30,21,17.74,17.75,17.65,17.7,426
20140801|2014-03-21 13:00,21,17.7,17.75,17.65,17.75,174
20140801|2014-03-21 13:30,21,17.72,17.75,17.65,17.7,278
20140801|2014-03-21 14:00,21,17.7,17.75,17.65,17.65,557
20140801|2014-03-21 14:30,21,17.7,17.8,17.69,17.7,836
20140801|2014-03-21 15:00,21,17.69,17.7,17.6,17.6,950
20140801|2014-03-24 02:00,24,17.55,17.55,17.5,17.55,35
20140801|2014-03-24 02:30,24,17.53,17.53,17.5,17.51,75
20140801|2014-03-24 03:30,24,17.55,17.55,17.55,17.55,5
20140801|2014-03-24 04:00,24,17.53,17.58,17.53,17.57,112
20140801|2014-03-24 07:00,24,17.6,17.6,17.55,17.58,160
20140801|2014-03-24 07:30,24,17.58,17.58,17.5,17.57,204
20140801|2014-03-24 08:00,24,17.6,17.65,17.57,17.62,166
20140801|2014-03-24 08:30,24,17.6,17.7,17.57,17.6,705
20140801|2014-03-24 09:00,24,17.65,17.75,17.62,17.75,374
20140801|2014-03-24 09:30,24,17.7,17.85,17.7,17.78,335
20140801|2014-03-24 10:00,24,17.8,17.85,17.75,17.76,462
20140801|2014-03-24 10:30,24,17.76,17.8,17.7,17.75,310
20140801|2014-03-24 11:00,24,17.8,17.82,17.75,17.8,210
20140801|2014-03-24 11:30,24,17.8,17.87,17.8,17.82,109
20140801|2014-03-24 12:00,24,17.82,17.82,17.75,17.8,205
20140801|2014-03-24 12:30,24,17.75,17.77,17.7,17.75,345
20140801|2014-03-24 13:00,24,17.75,17.88,17.7,17.79,648
20140801|2014-03-24 13:30,24,17.75,17.84,17.75,17.75,106
20140801|2014-03-24 14:00,24,17.8,17.85,17.67,17.7,175
20140801|2014-03-24 14:30,24,17.65,17.69,17.6,17.68,203
20140801|2014-03-24 15:00,24,17.69,17.69,17.61,17.65,562
20140801|2014-03-25 02:00,25,17.68,17.68,17.65,17.65,16
20140801|2014-03-25 03:00,25,17.65,17.7,17.65,17.68,81
20140801|2014-03-25 03:30,25,17.65,17.72,17.65,17.72,49
20140801|2014-03-25 04:00,25,17.7,17.71,17.7,17.71,6
20140801|2014-03-25 04:30,25,17.68,17.68,17.68,17.68,1
20140801|2014-03-25 05:00,25,17.67,17.67,17.67,17.67,1
20140801|2014-03-25 05:30,25,17.67,17.67,17.67,17.67,5
20140801|2014-03-25 06:00,25,17.68,17.68,17.65,17.65,3
20140801|2014-03-25 06:30,25,17.65,17.67,17.62,17.62,36
20140801|2014-03-25 07:00,25,17.62,17.62,17.58,17.58,44
20140801|2014-03-25 07:30,25,17.58,17.6,17.58,17.59,32
20140801|2014-03-25 08:00,25,17.55,17.56,17.55,17.56,43
20140801|2014-03-25 08:30,25,17.58,17.66,17.55,17.64,548
20140801|2014-03-25 09:00,25,17.65,17.65,17.57,17.63,693
20140801|2014-03-25 09:30,25,17.65,17.78,17.6,17.75,706
20140801|2014-03-25 10:00,25,17.75,17.75,17.7,17.74,123
20140801|2014-03-25 10:30,25,17.71,17.8,17.71,17.72,343
20140801|2014-03-25 11:00,25,17.71,17.8,17.65,17.76,232
20140801|2014-03-25 11:30,25,17.75,17.8,17.73,17.73,131
20140801|2014-03-25 12:00,25,17.75,17.8,17.68,17.7,543
20140801|2014-03-25 12:30,25,17.68,17.75,17.65,17.66,245
20140801|2014-03-25 13:00,25,17.7,17.75,17.66,17.72,272
20140801|2014-03-25 13:30,25,17.75,17.75,17.69,17.69,357
20140801|2014-03-25 14:00,25,17.7,17.7,17.63,17.68,529
20140801|2014-03-25 14:30,25,17.68,17.7,17.6,17.6,216
20140801|2014-03-25 15:00,25,17.63,17.7,17.6,17.7,1714
20140801|2014-03-25 15:30,26,17.71,17.71,17.68,17.7,126
20140801|2014-03-25 16:00,26,17.7,17.72,17.7,17.72,47
20140801|2014-03-26 02:30,26,17.65,17.65,17.65,17.65,3
20140801|2014-03-26 03:00,26,17.66,17.66,17.62,17.62,17
20140801|2014-03-26 03:30,26,17.62,17.62,17.59,17.59,47
20140801|2014-03-26 04:00,26,17.6,17.6,17.57,17.57,15
20140801|2014-03-26 05:00,26,17.6,17.6,17.6,17.6,2
20140801|2014-03-26 05:30,26,17.55,17.55,17.55,17.55,4
20140801|2014-03-26 06:00,26,17.57,17.57,17.53,17.55,22
20140801|2014-03-26 06:30,26,17.55,17.57,17.55,17.57,13
20140801|2014-03-26 07:00,26,17.55,17.57,17.55,17.57,11
20140801|2014-03-26 07:30,26,17.58,17.59,17.57,17.57,6
20140801|2014-03-26 08:00,26,17.58,17.58,17.57,17.58,15
20140801|2014-03-26 08:30,26,17.55,17.7,17.55,17.67,526
20140801|2014-03-26 09:00,26,17.67,17.7,17.61,17.66,219
20140801|2014-03-26 09:30,26,17.66,17.7,17.62,17.69,235
20140801|2014-03-26 10:00,26,17.69,17.7,17.65,17.67,139
20140801|2014-03-26 10:30,26,17.7,17.75,17.67,17.67,402
20140801|2014-03-26 11:00,26,17.67,17.75,17.66,17.67,156
20140801|2014-03-26 11:30,26,17.7,17.7,17.65,17.67,108
20140801|2014-03-26 12:00,26,17.67,17.8,17.65,17.77,441
20140801|2014-03-26 12:30,26,17.78,17.85,17.77,17.78,481
20140801|2014-03-26 13:00,26,17.8,17.85,17.75,17.77,299
20140801|2014-03-26 13:30,26,17.77,17.79,17.72,17.72,148
20140801|2014-03-26 14:00,26,17.72,17.79,17.72,17.77,172
20140801|2014-03-26 14:30,26,17.77,17.91,17.76,17.9,705
20140801|2014-03-26 15:00,26,17.9,17.97,17.85,17.85,868
20140801|2014-03-26 15:30,27,17.88,17.9,17.84,17.84,195
20140801|2014-03-26 16:00,27,17.87,17.87,17.83,17.84,120
20140801|2014-03-27 03:30,27,17.84,17.85,17.83,17.85,12
20140801|2014-03-27 04:30,27,17.8,17.82,17.8,17.8,30
20140801|2014-03-27 05:00,27,17.8,17.8,17.78,17.79,13
20140801|2014-03-27 05:30,27,17.78,17.8,17.77,17.78,13
20140801|2014-03-27 06:00,27,17.75,17.77,17.75,17.77,53
20140801|2014-03-27 06:30,27,17.78,17.78,17.77,17.77,19
20140801|2014-03-27 07:00,27,17.8,17.83,17.79,17.82,107
20140801|2014-03-27 07:30,27,17.82,17.91,17.82,17.85,82
20140801|2014-03-27 08:00,27,17.85,17.88,17.85,17.88,153
20140801|2014-03-27 08:30,27,17.85,17.97,17.82,17.83,713
20140801|2014-03-27 09:00,27,17.85,17.88,17.7,17.77,635
20140801|2014-03-27 09:30,27,17.8,17.85,17.77,17.85,429
20140801|2014-03-27 10:00,27,17.85,17.85,17.8,17.8,157
20140801|2014-03-27 10:30,27,17.85,17.9,17.8,17.8,295
20140801|2014-03-27 11:00,27,17.85,17.85,17.78,17.8,274
20140801|2014-03-27 11:30,27,17.8,17.8,17.77,17.8,142
20140801|2014-03-27 12:00,27,17.8,17.85,17.75,17.8,104
20140801|2014-03-27 12:30,27,17.8,17.85,17.8,17.85,127
20140801|2014-03-27 13:00,27,17.85,17.87,17.75,17.75,379
20140801|2014-03-27 13:30,27,17.75,17.85,17.75,17.82,472
20140801|2014-03-27 14:00,27,17.85,17.88,17.82,17.85,262
20140801|2014-03-27 14:30,27,17.85,17.85,17.75,17.78,1341
20140801|2014-03-27 15:00,27,17.78,17.8,17.75,17.75,398
20140801|2014-03-27 15:30,28,17.73,17.75,17.69,17.69,120
20140801|2014-03-27 16:00,28,17.7,17.7,17.67,17.67,6
20140801|2014-03-28 02:00,28,17.65,17.65,17.64,17.64,40
20140801|2014-03-28 02:30,28,17.64,17.64,17.64,17.64,14
20140801|2014-03-28 03:30,28,17.61,17.61,17.61,17.61,9
20140801|2014-03-28 04:00,28,17.6,17.61,17.56,17.59,63
20140801|2014-03-28 04:30,28,17.58,17.58,17.58,17.58,4
20140801|2014-03-28 05:30,28,17.58,17.6,17.56,17.59,22
20140801|2014-03-28 06:00,28,17.59,17.59,17.59,17.59,4
20140801|2014-03-28 07:00,28,17.58,17.6,17.58,17.58,23
20140801|2014-03-28 07:30,28,17.58,17.65,17.58,17.65,56
20140801|2014-03-28 08:00,28,17.65,17.67,17.65,17.66,29
20140801|2014-03-28 08:30,28,17.66,17.7,17.58,17.6,508
20140801|2014-03-28 09:00,28,17.65,17.75,17.62,17.7,497
20140801|2014-03-28 09:30,28,17.7,17.75,17.67,17.7,207
20140801|2014-03-28 10:00,28,17.7,17.7,17.67,17.7,61
20140801|2014-03-28 10:30,28,17.7,17.7,17.67,17.7,63
20140801|2014-03-28 11:00,28,17.7,17.7,17.68,17.7,144
20140801|2014-03-28 11:30,28,17.7,17.75,17.7,17.75,320
20140801|2014-03-28 12:00,28,17.75,17.8,17.72,17.8,157
20140801|2014-03-28 12:30,28,17.78,17.8,17.75,17.75,163
20140801|2014-03-28 13:00,28,17.75,17.8,17.73,17.75,168
20140801|2014-03-28 13:30,28,17.75,17.8,17.73,17.75,445
20140801|2014-03-28 14:00,28,17.75,17.8,17.75,17.75,138
20140801|2014-03-28 14:30,28,17.75,17.75,17.66,17.7,668
20140801|2014-03-28 15:00,28,17.7,17.7,17.6,17.63,1410
20140801|2014-03-31 02:00,31,17.6,17.6,17.55,17.58,12
20140801|2014-03-31 02:30,31,17.55,17.55,17.5,17.5,7
20140801|2014-03-31 03:00,31,17.56,17.56,17.54,17.54,42
20140801|2014-03-31 03:30,31,17.55,17.55,17.55,17.55,5
20140801|2014-03-31 05:30,31,17.57,17.57,17.57,17.57,5
20140801|2014-03-31 06:30,31,17.61,17.65,17.57,17.57,15
20140801|2014-03-31 07:00,31,17.58,17.58,17.58,17.58,3
20140801|2014-03-31 07:30,31,17.58,17.6,17.57,17.6,71
20140801|2014-03-31 08:00,31,17.59,17.59,17.59,17.59,10
20140801|2014-03-31 08:30,31,17.6,17.65,17.55,17.6,184
20140801|2014-03-31 09:00,31,17.6,17.6,17.55,17.57,263
20140801|2014-03-31 09:30,31,17.55,17.55,17.5,17.53,132
20140801|2014-03-31 10:00,31,17.55,17.6,17.53,17.55,81
20140801|2014-03-31 10:30,31,17.5,17.55,17.48,17.5,302
20140801|2014-03-31 11:00,31,17.5,17.5,17.45,17.5,189
20140801|2014-03-31 11:30,31,17.45,17.5,17.4,17.44,224
20140801|2014-03-31 12:00,31,17.45,17.5,17.43,17.45,68
20140801|2014-03-31 12:30,31,17.45,17.55,17.44,17.55,440
20140801|2014-03-31 13:00,31,17.51,17.55,17.4,17.41,434
20140801|2014-03-31 13:30,31,17.45,17.45,17.3,17.33,600
20140801|2014-03-31 14:00,31,17.33,17.35,17.31,17.33,123
20140801|2014-03-31 14:30,31,17.33,17.35,17.31,17.35,232
20140801|2014-03-31 15:00,31,17.33,17.36,17.28,17.35,1310
20140801|2014-03-31 15:30,1,17.3,17.32,17.2,17.2,243
20140801|2014-03-31 16:00,1,17.25,17.28,17.25,17.28,15
20140801|2014-04-01 02:00,1,17.27,17.27,17.25,17.25,2
20140801|2014-04-01 02:30,1,17.27,17.27,17.27,17.27,10
20140801|2014-04-01 03:00,1,17.26,17.26,17.25,17.25,35
20140801|2014-04-01 04:00,1,17.2,17.2,17.2,17.2,4
20140801|2014-04-01 05:00,1,17.26,17.26,17.26,17.26,2
20140801|2014-04-01 06:00,1,17.26,17.26,17.25,17.25,4
20140801|2014-04-01 06:30,1,17.27,17.27,17.27,17.27,20
20140801|2014-04-01 08:00,1,17.27,17.27,17.27,17.27,32
20140801|2014-04-01 08:30,1,17.3,17.3,17.13,17.17,487
20140801|2014-04-01 09:00,1,17.16,17.2,17.12,17.18,253
20140801|2014-04-01 09:30,1,17.18,17.25,17.13,17.18,169
20140801|2014-04-01 10:00,1,17.17,17.2,17.12,17.14,835
20140801|2014-04-01 10:30,1,17.15,17.15,17.08,17.13,225
20140801|2014-04-01 11:00,1,17.14,17.2,17.13,17.15,135
20140801|2014-04-01 11:30,1,17.15,17.15,17.14,17.15,24
20140801|2014-04-01 12:00,1,17.15,17.2,17.13,17.2,164
20140801|2014-04-01 12:30,1,17.2,17.2,17.15,17.2,165
20140801|2014-04-01 13:00,1,17.2,17.2,17.05,17.1,572
20140801|2014-04-01 13:30,1,17.1,17.1,17.05,17.08,582
20140801|2014-04-01 14:00,1,17.08,17.1,17.04,17.04,500
20140801|2014-04-01 14:30,1,17.04,17.1,17,17,682
20140801|2014-04-01 15:00,1,17.03,17.05,16.95,17.05,877
20140801|2014-04-01 15:30,2,17.05,17.05,16.95,16.95,433
20140801|2014-04-02 02:00,2,16.96,16.96,16.96,16.96,1
20140801|2014-04-02 04:00,2,16.98,16.98,16.98,16.98,1
20140801|2014-04-02 04:30,2,17,17,16.96,16.99,32
20140801|2014-04-02 05:30,2,17.01,17.01,17.01,17.01,26
20140801|2014-04-02 06:00,2,17.01,17.01,16.99,16.99,14
20140801|2014-04-02 06:30,2,16.99,17.01,16.99,17.01,6
20140801|2014-04-02 07:00,2,17.03,17.03,16.97,17,58
20140801|2014-04-02 07:30,2,16.99,16.99,16.98,16.98,23
20140801|2014-04-02 08:00,2,16.97,16.97,16.97,16.97,6
20140801|2014-04-02 08:30,2,17,17.05,16.99,17.02,286
20140801|2014-04-02 09:00,2,17.04,17.06,17,17.04,241
20140801|2014-04-02 09:30,2,17,17.05,17,17.04,192
20140801|2014-04-02 10:00,2,17.04,17.08,17,17.04,526
20140801|2014-04-02 10:30,2,17.04,17.07,17.02,17.04,285
20140801|2014-04-02 11:00,2,17.05,17.1,17.05,17.05,75
20140801|2014-04-02 11:30,2,17.1,17.1,17.07,17.1,94
20140801|2014-04-02 12:00,2,17.08,17.13,17.08,17.12,102
20140801|2014-04-02 12:30,2,17.12,17.15,17.08,17.15,1339
20140801|2014-04-02 13:00,2,17.1,17.13,17.07,17.1,289
20140801|2014-04-02 13:30,2,17.12,17.13,17.07,17.09,146
20140801|2014-04-02 14:00,2,17.08,17.08,17.04,17.04,74
20140801|2014-04-02 14:30,2,17.04,17.1,17,17.05,278
20140801|2014-04-02 15:00,2,17.05,17.15,17.02,17.12,1384
20140801|2014-04-02 15:30,3,17.1,17.11,17.03,17.08,113
20140801|2014-04-02 16:00,3,17.08,17.08,17.08,17.08,16
20140801|2014-04-03 04:30,3,17.05,17.05,17.05,17.05,4
20140801|2014-04-03 06:30,3,17.08,17.1,17.07,17.1,17
20140801|2014-04-03 07:00,3,17.1,17.1,17.1,17.1,10
20140801|2014-04-03 07:30,3,17.1,17.1,17.05,17.08,31
20140801|2014-04-03 08:00,3,17.05,17.07,17.05,17.07,10
20140801|2014-04-03 08:30,3,17.05,17.1,17.05,17.07,68
20140801|2014-04-03 09:00,3,17.05,17.13,17.04,17.13,185
20140801|2014-04-03 09:30,3,17.15,17.2,17.11,17.11,263
20140801|2014-04-03 10:00,3,17.1,17.13,17.09,17.13,246
20140801|2014-04-03 10:30,3,17.12,17.13,17.08,17.13,81
20140801|2014-04-03 11:00,3,17.1,17.15,17.09,17.13,245
20140801|2014-04-03 11:30,3,17.12,17.18,17.12,17.17,302
20140801|2014-04-03 12:00,3,17.15,17.19,17.15,17.17,77
20140801|2014-04-03 12:30,3,17.17,17.18,17.12,17.14,12
20140801|2014-04-03 13:00,3,17.14,17.15,17.13,17.15,32
20140801|2014-04-03 13:30,3,17.17,17.19,17.13,17.13,72
20140801|2014-04-03 14:00,3,17.12,17.12,17.1,17.1,100
20140801|2014-04-03 14:30,3,17.07,17.08,17,17.02,323
20140801|2014-04-03 15:00,3,17,17.03,16.95,16.95,775
20140801|2014-04-03 15:30,4,16.95,16.95,16.9,16.93,46
20140801|2014-04-03 16:00,4,16.93,16.96,16.93,16.93,32
20140801|2014-04-04 02:00,4,16.95,16.96,16.93,16.95,45
20140801|2014-04-04 03:00,4,16.97,16.97,16.97,16.97,21
20140801|2014-04-04 03:30,4,16.95,16.95,16.95,16.95,10
20140801|2014-04-04 04:30,4,16.93,16.93,16.93,16.93,8
20140801|2014-04-04 05:30,4,16.95,16.95,16.95,16.95,10
20140801|2014-04-04 06:30,4,16.95,16.95,16.9,16.95,78
20140801|2014-04-04 07:00,4,16.95,16.95,16.93,16.95,40
20140801|2014-04-04 07:30,4,16.95,16.95,16.78,16.8,603
20140801|2014-04-04 08:00,4,16.8,16.8,16.75,16.75,38
20140801|2014-04-04 08:30,4,16.75,16.95,16.75,16.88,842
20140801|2014-04-04 09:00,4,16.88,16.94,16.84,16.91,921
20140801|2014-04-04 09:30,4,16.92,16.95,16.89,16.95,453
20140801|2014-04-04 10:00,4,16.95,17.02,16.94,17,371
20140801|2014-04-04 10:30,4,17,17.07,16.94,17.02,417
20140801|2014-04-04 11:00,4,17.02,17.13,17,17.05,651
20140801|2014-04-04 11:30,4,17.03,17.17,17.03,17.13,277
20140801|2014-04-04 12:00,4,17.1,17.13,17.08,17.1,403
20140801|2014-04-04 12:30,4,17.15,17.15,17.1,17.13,104
20140801|2014-04-04 13:00,4,17.1,17.16,17.08,17.13,292
20140801|2014-04-04 13:30,4,17.13,17.23,17.1,17.17,778
20140801|2014-04-04 14:00,4,17.15,17.2,17.04,17.08,820
20140801|2014-04-04 14:30,4,17.05,17.15,17.05,17.15,919
20140801|2014-04-04 15:00,4,17.08,17.1,17.05,17.05,855
20140801|2014-04-07 02:00,7,17.2,17.22,17.19,17.19,6
20140801|2014-04-07 02:30,7,17.2,17.24,17.2,17.22,48
20140801|2014-04-07 03:30,7,17.23,17.23,17.23,17.23,20
20140801|2014-04-07 05:00,7,17.2,17.2,17.15,17.2,113
20140801|2014-04-07 06:00,7,17.22,17.33,17.22,17.32,157
20140801|2014-04-07 06:30,7,17.3,17.3,17.27,17.27,16
20140801|2014-04-07 07:00,7,17.29,17.29,17.27,17.28,21
20140801|2014-04-07 07:30,7,17.25,17.25,17.14,17.15,129
20140801|2014-04-07 08:00,7,17.17,17.22,17.16,17.22,36
20140801|2014-04-07 08:30,7,17.2,17.3,17.15,17.18,571
20140801|2014-04-07 09:00,7,17.15,17.23,17.1,17.2,890
20140801|2014-04-07 09:30,7,17.2,17.34,17.15,17.28,1216
20140801|2014-04-07 10:00,7,17.29,17.32,17.2,17.3,647
20140801|2014-04-07 10:30,7,17.3,17.41,17.3,17.39,810
20140801|2014-04-07 11:00,7,17.38,17.45,17.3,17.35,702
20140801|2014-04-07 11:30,7,17.35,17.35,17.3,17.3,392
20140801|2014-04-07 12:00,7,17.34,17.4,17.3,17.4,627
20140801|2014-04-07 12:30,7,17.4,17.44,17.39,17.4,494
20140801|2014-04-07 13:00,7,17.45,17.46,17.4,17.4,936
20140801|2014-04-07 13:30,7,17.37,17.37,17.24,17.28,397
20140801|2014-04-07 14:00,7,17.3,17.33,17.2,17.23,334
20140801|2014-04-07 14:30,7,17.24,17.37,17.23,17.28,827
20140801|2014-04-07 15:00,7,17.28,17.35,17.2,17.25,1153
20140801|2014-04-07 15:30,8,17.25,17.27,17.25,17.25,29
20140801|2014-04-07 16:00,8,17.2,17.23,17.2,17.2,22
20140801|2014-04-08 02:00,8,17.2,17.2,17.2,17.2,14
20140801|2014-04-08 02:30,8,17.18,17.18,17.16,17.16,8
20140801|2014-04-08 03:00,8,17.15,17.15,17.15,17.15,7
20140801|2014-04-08 03:30,8,17.17,17.17,17.13,17.13,29
20140801|2014-04-08 04:00,8,17.15,17.17,17.15,17.17,32
20140801|2014-04-08 04:30,8,17.15,17.15,17.15,17.15,1
20140801|2014-04-08 05:00,8,17.2,17.23,17.2,17.2,6
20140801|2014-04-08 05:30,8,17.24,17.24,17.21,17.24,27
20140801|2014-04-08 06:00,8,17.25,17.25,17.17,17.18,90
20140801|2014-04-08 06:30,8,17.18,17.22,17.16,17.2,143
20140801|2014-04-08 07:00,8,17.2,17.23,17.2,17.2,98
20140801|2014-04-08 07:30,8,17.15,17.15,17.1,17.1,190
20140801|2014-04-08 08:00,8,17.15,17.15,17.11,17.12,62
20140801|2014-04-08 08:30,8,17.15,17.23,17.09,17.2,937
20140801|2014-04-08 09:00,8,17.23,17.25,17.16,17.23,669
20140801|2014-04-08 09:30,8,17.23,17.23,17.08,17.13,523
20140801|2014-04-08 10:00,8,17.13,17.16,17,17.03,1052
20140801|2014-04-08 10:30,8,17.03,17.08,17.02,17.06,450
20140801|2014-04-08 11:00,8,17.05,17.05,16.99,17.01,133
20140801|2014-04-08 11:30,8,17.02,17.08,17.02,17.08,109
20140801|2014-04-08 12:00,8,17.08,17.08,17,17,41
20140801|2014-04-08 12:30,8,17.03,17.05,17.03,17.03,55
20140801|2014-04-08 13:00,8,17.05,17.13,17.03,17.08,282
20140801|2014-04-08 13:30,8,17.1,17.13,17.1,17.13,211
20140801|2014-04-08 14:00,8,17.08,17.13,17.07,17.07,132
20140801|2014-04-08 14:30,8,17.07,17.1,17,17.05,275
20140801|2014-04-08 15:00,8,17.04,17.1,17.03,17.1,664
20140801|2014-04-08 15:30,9,17.1,17.16,17.1,17.14,239
20140801|2014-04-08 16:00,9,17.12,17.12,17.12,17.12,15
20140801|2014-04-09 02:00,9,17.13,17.15,17.09,17.09,96
20140801|2014-04-09 03:00,9,17.07,17.07,17.05,17.05,10
20140801|2014-04-09 03:30,9,17.03,17.03,17.02,17.02,2
20140801|2014-04-09 04:00,9,17.02,17.02,17.02,17.02,1
20140801|2014-04-09 04:30,9,17.02,17.03,17.02,17.02,8
20140801|2014-04-09 05:30,9,17.02,17.03,16.97,17,108
20140801|2014-04-09 06:00,9,16.99,17.02,16.96,16.97,27
20140801|2014-04-09 06:30,9,17,17,16.95,16.97,83
20140801|2014-04-09 07:00,9,16.96,16.97,16.92,16.95,119
20140801|2014-04-09 07:30,9,16.95,16.98,16.94,16.97,110
20140801|2014-04-09 08:00,9,16.98,16.98,16.95,16.95,28
20140801|2014-04-09 08:30,9,16.98,17.09,16.97,17.08,764
20140801|2014-04-09 09:00,9,17.08,17.11,17.02,17.04,964
20140801|2014-04-09 09:30,9,17.03,17.03,17,17.03,172
20140801|2014-04-09 10:00,9,17.02,17.03,16.98,17,63
20140801|2014-04-09 10:30,9,17,17.03,16.97,17,225
20140801|2014-04-09 11:00,9,17,17.02,16.97,16.97,207
20140801|2014-04-09 11:30,9,16.97,16.99,16.97,16.98,19
20140801|2014-04-09 12:00,9,16.97,17,16.97,17,22
20140801|2014-04-09 12:30,9,17,17.03,16.95,17.03,292
20140801|2014-04-09 13:00,9,17,17.02,16.85,16.89,1005
20140801|2014-04-09 13:30,9,16.88,16.94,16.85,16.92,595
20140801|2014-04-09 14:00,9,16.95,16.95,16.9,16.95,229
20140801|2014-04-09 14:30,9,16.93,16.93,16.85,16.87,541
20140801|2014-04-09 15:00,9,16.9,16.95,16.85,16.95,1239
20140801|2014-04-09 15:30,10,16.92,16.95,16.9,16.92,239
20140801|2014-04-09 16:00,10,16.9,16.92,16.89,16.9,21
20140801|2014-04-10 02:30,10,16.9,16.9,16.87,16.9,46
20140801|2014-04-10 03:00,10,16.9,16.9,16.9,16.9,12
20140801|2014-04-10 03:30,10,16.91,16.91,16.91,16.91,2
20140801|2014-04-10 04:00,10,16.95,16.97,16.93,16.97,19
20140801|2014-04-10 04:30,10,16.98,17,16.97,16.97,45
20140801|2014-04-10 05:00,10,16.95,17,16.95,17,3
20140801|2014-04-10 05:30,10,17,17.01,17,17.01,21
20140801|2014-04-10 06:00,10,16.95,16.95,16.93,16.93,36
20140801|2014-04-10 06:30,10,16.93,16.93,16.93,16.93,10
20140801|2014-04-10 07:00,10,16.92,16.98,16.92,16.95,58
20140801|2014-04-10 07:30,10,16.93,16.98,16.92,16.94,105
20140801|2014-04-10 08:00,10,16.92,16.94,16.9,16.92,125
20140801|2014-04-10 08:30,10,16.95,17,16.9,16.95,317
20140801|2014-04-10 09:00,10,17,17,16.9,16.91,161
20140801|2014-04-10 09:30,10,16.9,17.03,16.85,17.02,705
20140801|2014-04-10 10:00,10,17.04,17.14,17,17.12,459
20140801|2014-04-10 10:30,10,17.12,17.14,17,17.06,562
20140801|2014-04-10 11:00,10,17.05,17.15,17.04,17.14,637
20140801|2014-04-10 11:30,10,17.11,17.21,17.1,17.18,475
20140801|2014-04-10 12:00,10,17.2,17.25,17.09,17.2,1061
20140801|2014-04-10 12:30,10,17.25,17.25,17.18,17.2,553
20140801|2014-04-10 13:00,10,17.2,17.25,17.1,17.25,165
20140801|2014-04-10 13:30,10,17.21,17.3,17.2,17.24,442
20140801|2014-04-10 14:00,10,17.25,17.34,17.23,17.3,810
20140801|2014-04-10 14:30,10,17.3,17.4,17.2,17.35,1578
20140801|2014-04-10 15:00,10,17.37,17.37,17.25,17.3,782
20140801|2014-04-10 15:30,11,17.3,17.3,17.2,17.21,122
20140801|2014-04-10 16:00,11,17.25,17.25,17.23,17.23,25
20140801|2014-04-11 02:00,11,17.25,17.25,17.2,17.2,4
20140801|2014-04-11 02:30,11,17.21,17.21,17.19,17.21,31
20140801|2014-04-11 03:00,11,17.25,17.25,17.21,17.25,14
20140801|2014-04-11 03:30,11,17.26,17.26,17.26,17.26,4
20140801|2014-04-11 04:00,11,17.27,17.3,17.25,17.3,131
20140801|2014-04-11 04:30,11,17.25,17.25,17.25,17.25,2
20140801|2014-04-11 05:00,11,17.29,17.29,17.29,17.29,6
20140801|2014-04-11 05:30,11,17.25,17.27,17.25,17.27,33
20140801|2014-04-11 06:00,11,17.29,17.43,17.27,17.43,286
20140801|2014-04-11 06:30,11,17.45,17.48,17.42,17.45,212
20140801|2014-04-11 07:00,11,17.45,17.47,17.4,17.47,152
20140801|2014-04-11 07:30,11,17.45,17.48,17.38,17.45,385
20140801|2014-04-11 08:00,11,17.45,17.47,17.42,17.47,357
20140801|2014-04-11 08:30,11,17.45,17.5,17.2,17.25,2281
20140801|2014-04-11 09:00,11,17.27,17.44,17.25,17.32,2403
20140801|2014-04-11 09:30,11,17.3,17.39,17.2,17.22,1397
20140801|2014-04-11 10:00,11,17.21,17.3,17.19,17.23,1056
20140801|2014-04-11 10:30,11,17.25,17.32,17.19,17.2,1157
20140801|2014-04-11 11:00,11,17.2,17.3,17.2,17.25,409
20140801|2014-04-11 11:30,11,17.25,17.3,17.25,17.27,76
20140801|2014-04-11 12:00,11,17.29,17.41,17.27,17.38,1608
20140801|2014-04-11 12:30,11,17.4,17.43,17.33,17.4,657
20140801|2014-04-11 13:00,11,17.4,17.45,17.31,17.42,748
20140801|2014-04-11 13:30,11,17.43,17.5,17.37,17.38,1109
20140801|2014-04-11 14:00,11,17.4,17.41,17.3,17.35,698
20140801|2014-04-11 14:30,11,17.38,17.44,17.35,17.42,1041
20140801|2014-04-11 15:00,11,17.42,17.5,17.42,17.45,2082
20140801|2014-04-14 02:00,14,17.5,17.5,17.45,17.48,61
20140801|2014-04-14 02:30,14,17.48,17.52,17.46,17.51,163
20140801|2014-04-14 03:00,14,17.54,17.55,17.47,17.51,31
20140801|2014-04-14 03:30,14,17.47,17.5,17.47,17.5,4
20140801|2014-04-14 04:00,14,17.5,17.56,17.5,17.56,24
20140801|2014-04-14 04:30,14,17.57,17.57,17.53,17.54,6
20140801|2014-04-14 05:00,14,17.55,17.55,17.5,17.53,15
20140801|2014-04-14 05:30,14,17.52,17.55,17.49,17.5,43
20140801|2014-04-14 06:00,14,17.5,17.5,17.47,17.48,20
20140801|2014-04-14 06:30,14,17.45,17.47,17.44,17.45,165
20140801|2014-04-14 07:00,14,17.45,17.47,17.37,17.39,97
20140801|2014-04-14 07:30,14,17.38,17.45,17.34,17.4,185
20140801|2014-04-14 08:00,14,17.42,17.42,17.32,17.33,132
20140801|2014-04-14 08:30,14,17.33,17.43,17.28,17.38,751
20140801|2014-04-14 09:00,14,17.38,17.44,17.35,17.43,519
20140801|2014-04-14 09:30,14,17.4,17.42,17.25,17.25,332
20140801|2014-04-14 10:00,14,17.25,17.39,17.25,17.37,289
20140801|2014-04-14 10:30,14,17.35,17.48,17.35,17.39,3234
20140801|2014-04-14 11:00,14,17.37,17.38,17.29,17.29,231
20140801|2014-04-14 11:30,14,17.3,17.3,17.2,17.22,318
20140801|2014-04-14 12:00,14,17.24,17.35,17.2,17.35,972
20140801|2014-04-14 12:30,14,17.3,17.35,17.3,17.34,142
20140801|2014-04-14 13:00,14,17.35,17.48,17.3,17.45,658
20140801|2014-04-14 13:30,14,17.45,17.48,17.38,17.48,254
20140801|2014-04-14 14:00,14,17.5,17.63,17.48,17.55,450
20140801|2014-04-14 14:30,14,17.5,17.5,17.3,17.35,690
20140801|2014-04-14 15:00,14,17.35,17.5,17.35,17.5,1064
20140801|2014-04-14 15:30,15,17.5,17.57,17.47,17.47,129
20140801|2014-04-14 16:00,15,17.48,17.5,17.48,17.5,26
20140801|2014-04-15 02:00,15,17.45,17.49,17.44,17.47,16
20140801|2014-04-15 02:30,15,17.48,17.5,17.46,17.46,17
20140801|2014-04-15 03:00,15,17.48,17.53,17.47,17.51,50
20140801|2014-04-15 05:00,15,17.5,17.5,17.5,17.5,1
20140801|2014-04-15 05:30,15,17.5,17.5,17.44,17.44,48
20140801|2014-04-15 06:00,15,17.43,17.45,17.37,17.4,39
20140801|2014-04-15 06:30,15,17.4,17.4,17.35,17.38,23
20140801|2014-04-15 07:00,15,17.35,17.42,17.35,17.4,338
20140801|2014-04-15 07:30,15,17.41,17.45,17.4,17.43,105
20140801|2014-04-15 08:00,15,17.45,17.45,17.41,17.43,261
20140801|2014-04-15 08:30,15,17.43,17.5,17.25,17.42,2261
20140801|2014-04-15 09:00,15,17.45,17.69,17.4,17.65,1992
20140801|2014-04-15 09:30,15,17.7,17.73,17.55,17.63,1369
20140801|2014-04-15 10:00,15,17.65,17.83,17.65,17.75,2166
20140801|2014-04-15 10:30,15,17.75,17.9,17.63,17.85,1431
20140801|2014-04-15 11:00,15,17.85,17.92,17.78,17.8,1521
20140801|2014-04-15 11:30,15,17.78,17.85,17.75,17.83,929
20140801|2014-04-15 12:00,15,17.85,17.89,17.69,17.7,1142
20140801|2014-04-15 12:30,15,17.7,17.75,17.63,17.65,945
20140801|2014-04-15 13:00,15,17.65,17.7,17.53,17.6,592
20140801|2014-04-15 13:30,15,17.55,17.55,17.39,17.5,477
20140801|2014-04-15 14:00,15,17.5,17.64,17.47,17.5,640
20140801|2014-04-15 14:30,15,17.49,17.55,17.35,17.39,638
20140801|2014-04-15 15:00,15,17.4,17.45,17.35,17.4,2191
20140801|2014-04-15 15:30,16,17.4,17.43,17.4,17.4,184
20140801|2014-04-15 16:00,16,17.37,17.37,17.34,17.37,69
20140801|2014-04-16 02:00,16,17.3,17.35,17.29,17.34,52
20140801|2014-04-16 04:00,16,17.3,17.3,17.3,17.3,1
20140801|2014-04-16 04:30,16,17.3,17.32,17.3,17.3,33
20140801|2014-04-16 05:00,16,17.28,17.3,17.28,17.3,4
20140801|2014-04-16 05:30,16,17.33,17.33,17.3,17.32,10
20140801|2014-04-16 06:30,16,17.3,17.3,17.27,17.27,45
20140801|2014-04-16 07:00,16,17.29,17.29,17.25,17.25,7
20140801|2014-04-16 07:30,16,17.28,17.29,17.27,17.27,17
20140801|2014-04-16 08:00,16,17.25,17.28,17.19,17.2,198
20140801|2014-04-16 08:30,16,17.2,17.33,17.15,17.3,748
20140801|2014-04-16 09:00,16,17.3,17.34,17.2,17.25,1410
20140801|2014-04-16 09:30,16,17.29,17.3,17.2,17.28,376
20140801|2014-04-16 10:00,16,17.3,17.34,17.2,17.2,612
20140801|2014-04-16 10:30,16,17.19,17.23,17.17,17.2,259
20140801|2014-04-16 11:00,16,17.19,17.2,17.15,17.17,219
20140801|2014-04-16 11:30,16,17.18,17.29,17.17,17.28,219
20140801|2014-04-16 12:00,16,17.25,17.31,17.25,17.27,73
20140801|2014-04-16 12:30,16,17.3,17.32,17.25,17.3,183
20140801|2014-04-16 13:00,16,17.3,17.32,17.25,17.3,152
20140801|2014-04-16 13:30,16,17.27,17.27,17.18,17.18,246
20140801|2014-04-16 14:00,16,17.17,17.22,17.15,17.17,307
20140801|2014-04-16 14:30,16,17.17,17.17,16.95,16.97,1835
20140801|2014-04-16 15:00,16,16.98,17.1,16.95,17.1,2927
20140801|2014-04-16 15:30,17,17.11,17.12,17.1,17.12,99
20140801|2014-04-16 16:00,17,17.15,17.15,17.1,17.15,33
20140801|2014-04-17 02:00,17,17.11,17.11,17.1,17.1,2
20140801|2014-04-17 03:00,17,17.12,17.12,17.12,17.12,15
20140801|2014-04-17 03:30,17,17.1,17.1,17.1,17.1,2
20140801|2014-04-17 04:30,17,17.15,17.15,17.15,17.15,1
20140801|2014-04-17 05:00,17,17.15,17.15,17.15,17.15,7
20140801|2014-04-17 05:30,17,17.15,17.15,17.15,17.15,3
20140801|2014-04-17 06:00,17,17.14,17.14,17.13,17.13,7
20140801|2014-04-17 06:30,17,17.12,17.14,17.1,17.13,28
20140801|2014-04-17 07:00,17,17.13,17.14,17.1,17.12,189
20140801|2014-04-17 07:30,17,17.1,17.1,17.05,17.05,33
20140801|2014-04-17 08:00,17,17.07,17.1,17.07,17.1,48
20140801|2014-04-17 08:30,17,17.15,17.18,17.05,17.12,1622
20140801|2014-04-17 09:00,17,17.1,17.17,16.93,16.94,1297
20140801|2014-04-17 09:30,17,16.94,17.09,16.9,17.04,573
20140801|2014-04-17 10:00,17,17.04,17.1,17,17.05,197
20140801|2014-04-17 10:30,17,17,17.14,17,17.05,302
20140801|2014-04-17 11:00,17,17.1,17.14,17.05,17.1,157
20140801|2014-04-17 11:30,17,17.12,17.15,17.1,17.12,892
20140801|2014-04-17 12:00,17,17.12,17.12,17.05,17.08,727
20140801|2014-04-17 12:30,17,17.07,17.1,17,17,467
20140801|2014-04-17 13:00,17,17,17.02,16.95,16.98,1475
20140801|2014-04-17 13:30,17,16.95,17.05,16.95,17,204
20140801|2014-04-17 14:00,17,17,17.05,17,17,212
20140801|2014-04-17 14:30,17,17,17.05,16.95,17.03,1013
20140801|2014-04-17 15:00,17,17.03,17.1,17,17,2012
20140801|2014-04-21 02:00,21,16.97,16.98,16.95,16.96,19
20140801|2014-04-21 04:30,21,16.97,16.97,16.97,16.97,12
20140801|2014-04-21 05:00,21,16.97,16.99,16.97,16.99,2
20140801|2014-04-21 06:00,21,16.99,16.99,16.99,16.99,20
20140801|2014-04-21 06:30,21,17,17,17,17,10
20140801|2014-04-21 07:00,21,17,17.03,17,17.02,28
20140801|2014-04-21 07:30,21,17.05,17.05,17.04,17.04,4
20140801|2014-04-21 08:00,21,17.03,17.03,17.03,17.03,1
20140801|2014-04-21 08:30,21,17.05,17.05,16.9,16.94,555
20140801|2014-04-21 09:00,21,16.9,17.02,16.9,16.99,467
20140801|2014-04-21 09:30,21,16.98,17.03,16.95,16.99,398
20140801|2014-04-21 10:00,21,16.98,16.98,16.93,16.98,559
20140801|2014-04-21 10:30,21,16.97,16.99,16.95,16.95,91
20140801|2014-04-21 11:00,21,16.95,16.98,16.9,16.98,99
20140801|2014-04-21 11:30,21,16.95,16.98,16.9,16.95,280
20140801|2014-04-21 12:00,21,16.95,16.99,16.93,16.94,355
20140801|2014-04-21 12:30,21,16.95,16.98,16.92,16.92,221
20140801|2014-04-21 13:00,21,16.92,16.97,16.9,16.95,207
20140801|2014-04-21 13:30,21,16.95,16.95,16.92,16.93,43
20140801|2014-04-21 14:00,21,16.92,17.03,16.92,16.99,395
20140801|2014-04-21 14:30,21,17,17,16.9,16.9,354
20140801|2014-04-21 15:00,21,16.94,17.05,16.9,17,2214
20140801|2014-04-21 15:30,22,17,17.02,17,17,63
20140801|2014-04-21 16:00,22,17.03,17.05,17,17,15
20140801|2014-04-22 02:00,22,17.07,17.07,16.95,16.95,33
20140801|2014-04-22 02:30,22,16.98,16.98,16.98,16.98,108
20140801|2014-04-22 03:00,22,17,17,17,17,5
20140801|2014-04-22 03:30,22,16.98,16.98,16.95,16.95,24
20140801|2014-04-22 04:00,22,16.95,16.95,16.95,16.95,5
20140801|2014-04-22 04:30,22,16.91,16.93,16.91,16.93,4
20140801|2014-04-22 05:00,22,16.9,16.9,16.9,16.9,10
20140801|2014-04-22 06:30,22,16.95,16.95,16.95,16.95,16
20140801|2014-04-22 07:00,22,16.95,16.95,16.93,16.95,23
20140801|2014-04-22 07:30,22,16.95,16.95,16.91,16.91,100
20140801|2014-04-22 08:00,22,16.93,16.97,16.93,16.97,172
20140801|2014-04-22 08:30,22,16.96,17.01,16.92,16.94,433
20140801|2014-04-22 09:00,22,16.95,16.97,16.9,16.93,841
20140801|2014-04-22 09:30,22,16.94,16.98,16.92,16.95,1342
20140801|2014-04-22 10:00,22,16.96,16.97,16.9,16.9,218
20140801|2014-04-22 10:30,22,16.92,17,16.92,17,169
20140801|2014-04-22 11:00,22,16.97,16.97,16.92,16.92,165
20140801|2014-04-22 11:30,22,16.93,16.95,16.9,16.9,192
20140801|2014-04-22 12:00,22,16.94,16.95,16.9,16.95,133
20140801|2014-04-22 12:30,22,16.93,16.95,16.9,16.91,85
20140801|2014-04-22 13:00,22,16.93,16.93,16.9,16.91,368
20140801|2014-04-22 13:30,22,16.9,16.91,16.88,16.9,352
20140801|2014-04-22 14:00,22,16.9,17,16.9,16.97,757
20140801|2014-04-22 14:30,22,16.96,17.05,16.95,16.95,1801
20140801|2014-04-22 15:00,22,16.97,17,16.92,17,3294
20140801|2014-04-22 15:30,23,16.96,16.97,16.93,16.94,488
20140801|2014-04-22 16:00,23,16.92,16.97,16.92,16.95,122
20140801|2014-04-23 02:00,23,16.95,16.96,16.93,16.93,18
20140801|2014-04-23 03:30,23,16.95,16.96,16.95,16.96,20
20140801|2014-04-23 04:30,23,16.94,16.97,16.94,16.97,6
20140801|2014-04-23 05:00,23,17,17.05,16.97,17.05,126
20140801|2014-04-23 05:30,23,17,17,16.97,16.97,23
20140801|2014-04-23 06:00,23,17,17.01,16.97,17.01,15
20140801|2014-04-23 06:30,23,16.98,17,16.97,16.97,16
20140801|2014-04-23 07:00,23,17,17,17,17,18
20140801|2014-04-23 07:30,23,17,17,16.95,16.98,63
20140801|2014-04-23 08:00,23,16.98,16.98,16.97,16.97,127
20140801|2014-04-23 08:30,23,16.97,17.05,16.95,17,311
20140801|2014-04-23 09:00,23,17.05,17.12,17.03,17.06,1509
20140801|2014-04-23 09:30,23,17.06,17.06,16.97,16.99,746
20140801|2014-04-23 10:00,23,17,17.05,16.95,17.04,171
20140801|2014-04-23 10:30,23,17.04,17.04,16.98,16.99,226
20140801|2014-04-23 11:00,23,17,17.03,16.98,17,230
20140801|2014-04-23 11:30,23,17,17,16.99,16.99,17
20140801|2014-04-23 12:00,23,16.99,16.99,16.98,16.98,3
20140801|2014-04-23 12:30,23,17,17.05,16.99,17.03,192
20140801|2014-04-23 13:00,23,17.03,17.05,17,17.03,73
20140801|2014-04-23 13:30,23,17.03,17.05,17.02,17.03,116
20140801|2014-04-23 14:00,23,17.03,17.05,17,17.02,346
20140801|2014-04-23 14:30,23,17.03,17.03,16.95,16.96,688
20140801|2014-04-23 15:00,23,16.95,17,16.9,17,3296
20140801|2014-04-23 15:30,24,16.97,16.98,16.89,16.93,715
20140801|2014-04-23 16:00,24,16.93,16.93,16.9,16.92,146
20140801|2014-04-24 02:00,24,16.9,16.95,16.89,16.91,60
20140801|2014-04-24 02:30,24,16.91,16.92,16.9,16.9,44
20140801|2014-04-24 06:00,24,16.89,16.91,16.88,16.9,105
20140801|2014-04-24 06:30,24,16.9,16.92,16.86,16.88,80
20140801|2014-04-24 07:00,24,16.88,16.89,16.88,16.88,185
20140801|2014-04-24 07:30,24,16.88,16.88,16.8,16.85,361
20140801|2014-04-24 08:00,24,16.85,16.94,16.8,16.92,233
20140801|2014-04-24 08:30,24,16.93,17.14,16.9,17.02,1123
20140801|2014-04-24 09:00,24,17.05,17.14,16.97,17.03,1007
20140801|2014-04-24 09:30,24,17.02,17.09,17,17.05,762
20140801|2014-04-24 10:00,24,17.05,17.05,16.92,16.95,338
20140801|2014-04-24 10:30,24,16.95,17,16.93,16.98,448
20140801|2014-04-24 11:00,24,17,17.02,16.97,17.02,168
20140801|2014-04-24 11:30,24,17,17.03,16.98,17,107
20140801|2014-04-24 12:00,24,17,17.02,16.98,17.01,68
20140801|2014-04-24 12:30,24,17.02,17.1,17.02,17.08,285
20140801|2014-04-24 13:00,24,17.1,17.13,17.07,17.1,564
20140801|2014-04-24 13:30,24,17.1,17.1,17.02,17.03,239
20140801|2014-04-24 14:00,24,17.05,17.07,16.97,17.04,690
20140801|2014-04-24 14:30,24,17.03,17.05,17,17,267
20140801|2014-04-24 15:00,24,17.03,17.05,16.95,17,2639
20140801|2014-04-24 15:30,25,17,17.02,16.94,17.02,171
20140801|2014-04-24 16:00,25,16.98,17,16.98,17,5
20140801|2014-04-25 02:00,25,17.04,17.05,17.01,17.05,42
20140801|2014-04-25 02:30,25,17.02,17.02,17.02,17.02,5
20140801|2014-04-25 03:00,25,17,17,17,17,3
20140801|2014-04-25 03:30,25,17.01,17.02,16.99,16.99,21
20140801|2014-04-25 04:30,25,17.01,17.01,17.01,17.01,4
20140801|2014-04-25 05:30,25,17.02,17.08,17.02,17.06,54
20140801|2014-04-25 06:00,25,17.1,17.1,17.05,17.08,33
20140801|2014-04-25 06:30,25,17.05,17.08,17.05,17.05,19
20140801|2014-04-25 07:00,25,17.06,17.07,17.01,17.05,72
20140801|2014-04-25 07:30,25,17.04,17.07,17.03,17.04,117
20140801|2014-04-25 08:00,25,17.03,17.15,17.03,17.13,207
20140801|2014-04-25 08:30,25,17.1,17.2,17.1,17.18,548
20140801|2014-04-25 09:00,25,17.2,17.2,17.1,17.16,455
20140801|2014-04-25 09:30,25,17.2,17.25,17.17,17.2,593
20140801|2014-04-25 10:00,25,17.24,17.28,17.2,17.24,577
20140801|2014-04-25 10:30,25,17.2,17.2,17.15,17.18,212
20140801|2014-04-25 11:00,25,17.2,17.23,17.18,17.18,239
20140801|2014-04-25 11:30,25,17.19,17.22,17.18,17.2,120
20140801|2014-04-25 12:00,25,17.2,17.23,17.17,17.17,159
20140801|2014-04-25 12:30,25,17.2,17.23,17.17,17.18,116
20140801|2014-04-25 13:00,25,17.2,17.28,17.2,17.22,419
20140801|2014-04-25 13:30,25,17.23,17.26,17.17,17.2,366
20140801|2014-04-25 14:00,25,17.19,17.2,17.1,17.12,278
20140801|2014-04-25 14:30,25,17.13,17.13,17.05,17.05,423
20140801|2014-04-25 15:00,25,17.05,17.1,17.05,17.1,669
20140801|2014-04-28 02:00,28,17.05,17.05,16.95,17,50
20140801|2014-04-28 02:30,28,17.05,17.05,17,17,8
20140801|2014-04-28 03:00,28,16.98,16.99,16.98,16.99,11
20140801|2014-04-28 03:30,28,16.97,16.98,16.97,16.98,10
20140801|2014-04-28 04:00,28,16.96,16.96,16.93,16.93,14
20140801|2014-04-28 04:30,28,16.95,16.97,16.92,16.93,287
20140801|2014-04-28 05:00,28,16.94,16.94,16.92,16.92,28
20140801|2014-04-28 05:30,28,16.95,17.02,16.93,17,180
20140801|2014-04-28 06:00,28,17,17,16.97,16.97,22
20140801|2014-04-28 06:30,28,16.97,16.97,16.95,16.95,31
20140801|2014-04-28 07:30,28,16.98,17.01,16.98,17,110
20140801|2014-04-28 08:00,28,17.03,17.03,16.97,16.99,139
20140801|2014-04-28 08:30,28,17,17.1,16.97,17,276
20140801|2014-04-28 09:00,28,17,17.02,16.92,16.96,617
20140801|2014-04-28 09:30,28,16.95,16.95,16.9,16.94,203
20140801|2014-04-28 10:00,28,16.94,17,16.91,16.98,436
20140801|2014-04-28 10:30,28,16.95,17.02,16.93,17,405
20140801|2014-04-28 11:00,28,16.95,17.05,16.95,16.99,344
20140801|2014-04-28 11:30,28,16.98,16.98,16.96,16.98,30
20140801|2014-04-28 12:00,28,17,17.17,17,17.13,467
20140801|2014-04-28 12:30,28,17.13,17.16,17.08,17.1,351
20140801|2014-04-28 13:00,28,17.1,17.15,17.02,17.02,297
20140801|2014-04-28 13:30,28,17.02,17.07,16.98,17,667
20140801|2014-04-28 14:00,28,17,17,16.89,16.9,509
20140801|2014-04-28 14:30,28,16.9,16.9,16.8,16.85,522
20140801|2014-04-28 15:00,28,16.8,16.85,16.75,16.75,869
20140801|2014-04-28 15:30,29,16.8,16.8,16.73,16.78,847
20140801|2014-04-28 16:00,29,16.78,16.78,16.75,16.75,88
20140801|2014-04-29 02:00,29,16.73,16.73,16.71,16.71,51
20140801|2014-04-29 02:30,29,16.72,16.77,16.72,16.76,104
20140801|2014-04-29 03:00,29,16.75,16.75,16.75,16.75,9
20140801|2014-04-29 03:30,29,16.78,16.78,16.77,16.78,21
20140801|2014-04-29 04:30,29,16.75,16.75,16.75,16.75,10
20140801|2014-04-29 05:30,29,16.74,16.74,16.73,16.74,28
20140801|2014-04-29 06:00,29,16.75,16.75,16.73,16.73,10
20140801|2014-04-29 06:30,29,16.74,16.75,16.73,16.75,19
20140801|2014-04-29 08:00,29,16.78,16.79,16.76,16.76,57
20140801|2014-04-29 08:30,29,16.8,16.81,16.74,16.77,434
20140801|2014-04-29 09:00,29,16.79,16.83,16.75,16.81,384
20140801|2014-04-29 09:30,29,16.84,16.84,16.74,16.77,247
20140801|2014-04-29 10:00,29,16.75,16.8,16.75,16.75,96
20140801|2014-04-29 10:30,29,16.75,16.78,16.75,16.77,67
20140801|2014-04-29 11:00,29,16.75,16.78,16.75,16.78,30
20140801|2014-04-29 11:30,29,16.77,16.8,16.75,16.77,125
20140801|2014-04-29 12:00,29,16.78,16.8,16.77,16.77,81
20140801|2014-04-29 12:30,29,16.8,16.8,16.73,16.75,220
20140801|2014-04-29 13:00,29,16.73,16.77,16.73,16.75,240
20140801|2014-04-29 13:30,29,16.73,16.73,16.7,16.7,219
20140801|2014-04-29 14:00,29,16.68,16.7,16.67,16.7,36
20140801|2014-04-29 14:30,29,16.7,16.7,16.65,16.68,53
20140801|2014-04-29 15:00,29,16.65,16.7,16.6,16.68,1918
20140801|2014-04-29 15:30,30,16.69,16.7,16.66,16.66,76
20140801|2014-04-29 16:00,30,16.67,16.67,16.67,16.67,1
20140801|2014-04-30 02:30,30,16.71,16.71,16.71,16.71,12
20140801|2014-04-30 03:00,30,16.71,16.71,16.7,16.7,11
20140801|2014-04-30 03:30,30,16.75,16.75,16.75,16.75,4
20140801|2014-04-30 04:00,30,16.71,16.71,16.71,16.71,10
20140801|2014-04-30 06:00,30,16.71,16.72,16.71,16.71,9
20140801|2014-04-30 06:30,30,16.71,16.71,16.7,16.7,47
20140801|2014-04-30 07:00,30,16.7,16.7,16.65,16.67,195
20140801|2014-04-30 07:30,30,16.67,16.72,16.66,16.7,308
20140801|2014-04-30 08:00,30,16.68,16.7,16.68,16.7,15
20140801|2014-04-30 08:30,30,16.73,16.75,16.68,16.73,485
20140801|2014-04-30 09:00,30,16.75,16.75,16.67,16.67,284
20140801|2014-04-30 09:30,30,16.68,16.7,16.63,16.66,434
20140801|2014-04-30 10:00,30,16.68,16.75,16.66,16.7,129
20140801|2014-04-30 10:30,30,16.7,16.75,16.68,16.73,263
20140801|2014-04-30 11:00,30,16.73,16.73,16.72,16.72,4
20140801|2014-04-30 11:30,30,16.72,16.75,16.67,16.67,88
20140801|2014-04-30 12:00,30,16.69,16.73,16.67,16.68,499
20140801|2014-04-30 12:30,30,16.7,16.75,16.65,16.67,467
20140801|2014-04-30 13:00,30,16.68,16.7,16.58,16.68,864
20140801|2014-04-30 13:30,30,16.65,16.68,16.62,16.65,688
20140801|2014-04-30 14:00,30,16.68,16.75,16.67,16.7,329
20140801|2014-04-30 14:30,30,16.7,16.73,16.63,16.7,537
20140801|2014-04-30 15:00,30,16.69,16.7,16.6,16.65,842
20140801|2014-04-30 15:30,1,16.68,16.73,16.65,16.69,271
20140801|2014-04-30 16:00,1,16.65,16.65,16.65,16.65,1
20140801|2014-05-01 02:00,1,16.7,16.7,16.7,16.7,3
20140801|2014-05-01 05:30,1,16.68,16.68,16.68,16.68,1
20140801|2014-05-01 06:00,1,16.69,16.69,16.69,16.69,1
20140801|2014-05-01 06:30,1,16.67,16.67,16.67,16.67,12
20140801|2014-05-01 07:30,1,16.67,16.71,16.67,16.71,4
20140801|2014-05-01 08:00,1,16.73,16.73,16.72,16.72,27
20140801|2014-05-01 08:30,1,16.7,16.76,16.65,16.72,578
20140801|2014-05-01 09:00,1,16.7,16.75,16.65,16.69,502
20140801|2014-05-01 09:30,1,16.67,16.68,16.62,16.67,425
20140801|2014-05-01 10:00,1,16.66,16.7,16.62,16.62,302
20140801|2014-05-01 10:30,1,16.64,16.64,16.6,16.62,222
20140801|2014-05-01 11:00,1,16.62,16.63,16.62,16.62,20
20140801|2014-05-01 11:30,1,16.63,16.65,16.6,16.63,150
20140801|2014-05-01 12:00,1,16.6,16.65,16.6,16.65,228
20140801|2014-05-01 12:30,1,16.65,16.69,16.63,16.67,358
20140801|2014-05-01 13:00,1,16.68,16.68,16.63,16.65,247
20140801|2014-05-01 13:30,1,16.65,16.69,16.64,16.67,270
20140801|2014-05-01 14:00,1,16.65,16.69,16.63,16.67,373
20140801|2014-05-01 14:30,1,16.67,16.7,16.65,16.65,487
20140801|2014-05-01 15:00,1,16.68,16.7,16.65,16.65,744
20140801|2014-05-01 15:30,2,16.7,16.7,16.65,16.65,169
20140801|2014-05-01 16:00,2,16.63,16.64,16.6,16.6,78
20140801|2014-05-02 02:00,2,16.65,16.67,16.62,16.65,28
20140801|2014-05-02 02:30,2,16.65,16.65,16.65,16.65,10
20140801|2014-05-02 03:00,2,16.6,16.63,16.6,16.63,11
20140801|2014-05-02 06:00,2,16.63,16.63,16.63,16.63,5
20140801|2014-05-02 07:00,2,16.61,16.63,16.6,16.6,105
20140801|2014-05-02 07:30,2,16.6,16.63,16.45,16.6,473
20140801|2014-05-02 08:00,2,16.62,16.62,16.6,16.6,52
20140801|2014-05-02 08:30,2,16.65,16.72,16.58,16.72,1246
20140801|2014-05-02 09:00,2,16.7,16.72,16.64,16.69,1127
20140801|2014-05-02 09:30,2,16.7,16.83,16.69,16.79,814
20140801|2014-05-02 10:00,2,16.8,16.82,16.75,16.82,374
20140801|2014-05-02 10:30,2,16.8,16.8,16.71,16.73,396
20140801|2014-05-02 11:00,2,16.73,16.74,16.73,16.74,102
20140801|2014-05-02 11:30,2,16.73,16.74,16.7,16.73,297
20140801|2014-05-02 12:00,2,16.74,16.8,16.72,16.77,256
20140801|2014-05-02 12:30,2,16.78,16.8,16.76,16.79,120
20140801|2014-05-02 13:00,2,16.8,16.83,16.77,16.8,386
20140801|2014-05-02 13:30,2,16.78,16.8,16.77,16.77,15
20140801|2014-05-02 14:00,2,16.75,16.78,16.73,16.73,267
20140801|2014-05-02 14:30,2,16.75,16.77,16.7,16.7,487
20140801|2014-05-02 15:00,2,16.7,16.8,16.7,16.75,1063
20140801|2014-05-05 02:00,5,16.8,16.8,16.8,16.8,27
20140801|2014-05-05 02:30,5,16.8,16.8,16.8,16.8,6
20140801|2014-05-05 03:00,5,16.8,16.85,16.79,16.85,65
20140801|2014-05-05 03:30,5,16.83,16.88,16.82,16.88,98
20140801|2014-05-05 04:00,5,16.88,16.9,16.85,16.9,102
20140801|2014-05-05 04:30,5,16.87,16.87,16.87,16.87,2
20140801|2014-05-05 05:00,5,16.88,16.88,16.83,16.83,12
20140801|2014-05-05 05:30,5,16.82,16.83,16.82,16.82,6
20140801|2014-05-05 06:00,5,16.83,16.85,16.82,16.85,18
20140801|2014-05-05 06:30,5,16.87,16.87,16.87,16.87,6
20140801|2014-05-05 07:00,5,16.87,16.87,16.85,16.87,5
20140801|2014-05-05 07:30,5,16.85,16.87,16.85,16.85,11
20140801|2014-05-05 08:00,5,16.88,16.92,16.87,16.9,229
20140801|2014-05-05 08:30,5,16.9,16.94,16.8,16.8,603
20140801|2014-05-05 09:00,5,16.78,16.85,16.73,16.79,377
20140801|2014-05-05 09:30,5,16.78,16.78,16.72,16.78,301
20140801|2014-05-05 10:00,5,16.75,16.8,16.75,16.75,62
20140801|2014-05-05 10:30,5,16.75,16.79,16.72,16.76,415
20140801|2014-05-05 11:00,5,16.77,16.78,16.75,16.77,285
20140801|2014-05-05 11:30,5,16.77,16.77,16.75,16.77,41
20140801|2014-05-05 12:00,5,16.8,16.8,16.77,16.77,75
20140801|2014-05-05 12:30,5,16.77,16.77,16.75,16.75,42
20140801|2014-05-05 13:00,5,16.77,16.78,16.75,16.77,179
20140801|2014-05-05 13:30,5,16.75,16.77,16.67,16.69,393
20140801|2014-05-05 14:00,5,16.7,16.7,16.65,16.65,39
20140801|2014-05-05 14:30,5,16.7,16.7,16.6,16.64,507
20140801|2014-05-05 15:00,5,16.65,16.65,16.55,16.55,1180
20140801|2014-05-05 15:30,6,16.55,16.59,16.54,16.59,117
20140801|2014-05-05 16:00,6,16.59,16.59,16.55,16.57,52
20140801|2014-05-06 02:00,6,16.58,16.59,16.56,16.58,33
20140801|2014-05-06 02:30,6,16.59,16.59,16.56,16.57,43
20140801|2014-05-06 03:00,6,16.6,16.6,16.6,16.6,7
20140801|2014-05-06 05:30,6,16.6,16.6,16.6,16.6,1
20140801|2014-05-06 06:00,6,16.61,16.65,16.6,16.64,48
20140801|2014-05-06 06:30,6,16.64,16.64,16.6,16.64,10
20140801|2014-05-06 07:30,6,16.64,16.66,16.61,16.64,104
20140801|2014-05-06 08:00,6,16.65,16.65,16.6,16.6,42
20140801|2014-05-06 08:30,6,16.65,16.65,16.59,16.61,398
20140801|2014-05-06 09:00,6,16.61,16.65,16.58,16.59,200
20140801|2014-05-06 09:30,6,16.57,16.6,16.55,16.59,103
20140801|2014-05-06 10:00,6,16.6,16.64,16.57,16.6,347
20140801|2014-05-06 10:30,6,16.61,16.62,16.55,16.58,273
20140801|2014-05-06 11:00,6,16.57,16.57,16.52,16.55,731
20140801|2014-05-06 11:30,6,16.54,16.55,16.53,16.54,91
20140801|2014-05-06 12:00,6,16.55,16.56,16.52,16.55,407
20140801|2014-05-06 12:30,6,16.55,16.64,16.55,16.62,414
20140801|2014-05-06 13:00,6,16.65,16.69,16.62,16.67,778
20140801|2014-05-06 13:30,6,16.67,16.7,16.65,16.67,272
20140801|2014-05-06 14:00,6,16.67,16.7,16.6,16.65,665
20140801|2014-05-06 14:30,6,16.65,16.7,16.63,16.65,1013
20140801|2014-05-06 15:00,6,16.67,16.75,16.67,16.72,1160
20140801|2014-05-06 15:30,7,16.75,16.77,16.7,16.74,366
20140801|2014-05-06 16:00,7,16.74,16.75,16.72,16.72,32
20140801|2014-05-07 02:00,7,16.73,16.73,16.73,16.73,2
20140801|2014-05-07 02:30,7,16.7,16.7,16.7,16.7,10
20140801|2014-05-07 03:00,7,16.7,16.71,16.7,16.71,125
20140801|2014-05-07 04:00,7,16.65,16.69,16.65,16.68,21
20140801|2014-05-07 04:30,7,16.7,16.7,16.7,16.7,10
20140801|2014-05-07 05:00,7,16.7,16.7,16.7,16.7,10
20140801|2014-05-07 06:00,7,16.66,16.67,16.64,16.65,92
20140801|2014-05-07 06:30,7,16.65,16.69,16.64,16.68,138
20140801|2014-05-07 07:00,7,16.65,16.65,16.59,16.6,135
20140801|2014-05-07 07:30,7,16.64,16.65,16.63,16.65,39
20140801|2014-05-07 08:00,7,16.64,16.7,16.64,16.7,56
20140801|2014-05-07 08:30,7,16.65,16.69,16.6,16.69,685
20140801|2014-05-07 09:00,7,16.69,16.8,16.62,16.7,2106
20140801|2014-05-07 09:30,7,16.7,16.73,16.62,16.64,679
20140801|2014-05-07 10:00,7,16.65,16.7,16.58,16.65,443
20140801|2014-05-07 10:30,7,16.6,16.63,16.5,16.54,546
20140801|2014-05-07 11:00,7,16.54,16.57,16.54,16.57,256
20140801|2014-05-07 11:30,7,16.57,16.57,16.55,16.55,204
20140801|2014-05-07 12:00,7,16.56,16.58,16.52,16.54,351
20140801|2014-05-07 12:30,7,16.54,16.57,16.51,16.57,323
20140801|2014-05-07 13:00,7,16.55,16.55,16.51,16.52,113
20140801|2014-05-07 13:30,7,16.51,16.53,16.5,16.52,118
20140801|2014-05-07 14:00,7,16.52,16.53,16.5,16.5,87
20140801|2014-05-07 14:30,7,16.5,16.55,16.48,16.5,2092
20140801|2014-05-07 15:00,7,16.5,16.55,16.48,16.5,1497
20140801|2014-05-07 15:30,8,16.5,16.5,16.44,16.48,179
20140801|2014-05-07 16:00,8,16.48,16.48,16.48,16.48,11
20140801|2014-05-08 02:00,8,16.5,16.51,16.48,16.48,31
20140801|2014-05-08 02:30,8,16.45,16.48,16.45,16.48,13
20140801|2014-05-08 03:00,8,16.45,16.45,16.45,16.45,3
20140801|2014-05-08 04:00,8,16.47,16.47,16.47,16.47,3
20140801|2014-05-08 04:30,8,16.47,16.47,16.47,16.47,24
20140801|2014-05-08 06:00,8,16.49,16.49,16.48,16.48,3
20140801|2014-05-08 06:30,8,16.45,16.5,16.45,16.47,32
20140801|2014-05-08 07:00,8,16.47,16.5,16.47,16.49,32
20140801|2014-05-08 07:30,8,16.47,16.5,16.4,16.45,178
20140801|2014-05-08 08:00,8,16.5,16.5,16.45,16.45,40
20140801|2014-05-08 08:30,8,16.45,16.5,16.3,16.3,1800
20140801|2014-05-08 09:00,8,16.32,16.33,16.25,16.31,1786
20140801|2014-05-08 09:30,8,16.31,16.35,16.28,16.28,528
20140801|2014-05-08 10:00,8,16.3,16.33,16.25,16.3,750
20140801|2014-05-08 10:30,8,16.28,16.29,16.23,16.25,354
20140801|2014-05-08 11:00,8,16.25,16.28,16.23,16.24,566
20140801|2014-05-08 11:30,8,16.23,16.3,16.23,16.28,269
20140801|2014-05-08 12:00,8,16.28,16.35,16.23,16.32,574
20140801|2014-05-08 12:30,8,16.34,16.37,16.28,16.35,362
20140801|2014-05-08 13:00,8,16.35,16.42,16.35,16.39,368
20140801|2014-05-08 13:30,8,16.35,16.47,16.35,16.45,568
20140801|2014-05-08 14:00,8,16.48,16.54,16.42,16.45,725
20140801|2014-05-08 14:30,8,16.45,16.5,16.42,16.5,234
20140801|2014-05-08 15:00,8,16.47,16.5,16.4,16.45,717
20140801|2014-05-08 15:30,9,16.48,16.52,16.42,16.5,309
20140801|2014-05-08 16:00,9,16.5,16.5,16.5,16.5,5
20140801|2014-05-09 02:00,9,16.46,16.46,16.46,16.46,1
20140801|2014-05-09 02:30,9,16.45,16.45,16.43,16.43,10
20140801|2014-05-09 03:00,9,16.4,16.4,16.39,16.4,30
20140801|2014-05-09 04:30,9,16.45,16.45,16.45,16.45,5
20140801|2014-05-09 05:00,9,16.4,16.4,16.4,16.4,1
20140801|2014-05-09 05:30,9,16.42,16.42,16.42,16.42,1
20140801|2014-05-09 06:30,9,16.45,16.49,16.45,16.45,64
20140801|2014-05-09 07:00,9,16.45,16.48,16.44,16.45,100
20140801|2014-05-09 07:30,9,16.44,16.44,16.4,16.4,87
20140801|2014-05-09 08:00,9,16.4,16.42,16.4,16.42,55
20140801|2014-05-09 08:30,9,16.4,16.55,16.35,16.45,748
20140801|2014-05-09 09:00,9,16.45,16.52,16.4,16.42,958
20140801|2014-05-09 09:30,9,16.4,16.45,16.39,16.4,521
20140801|2014-05-09 10:00,9,16.45,16.49,16.4,16.44,229
20140801|2014-05-09 10:30,9,16.4,16.4,16.3,16.35,769
20140801|2014-05-09 11:00,9,16.3,16.37,16.3,16.3,251
20140801|2014-05-09 11:30,9,16.3,16.32,16.23,16.27,1206
20140801|2014-05-09 12:00,9,16.25,16.27,16.2,16.2,454
20140801|2014-05-09 12:30,9,16.2,16.29,16.2,16.29,292
20140801|2014-05-09 13:00,9,16.3,16.35,16.25,16.3,140
20140801|2014-05-09 13:30,9,16.32,16.32,16.25,16.25,271
20140801|2014-05-09 14:00,9,16.27,16.3,16.25,16.29,179
20140801|2014-05-09 14:30,9,16.25,16.3,16.25,16.25,397
20140801|2014-05-09 15:00,9,16.26,16.3,16.23,16.3,956
20140801|2014-05-12 02:00,12,16.22,16.23,16.15,16.2,345
20140801|2014-05-12 02:30,12,16.2,16.22,16.16,16.22,479
20140801|2014-05-12 04:00,12,16.2,16.25,16.2,16.22,79
20140801|2014-05-12 04:30,12,16.2,16.2,16.2,16.2,10
20140801|2014-05-12 05:00,12,16.2,16.22,16.2,16.2,53
20140801|2014-05-12 05:30,12,16.2,16.22,16.17,16.19,285
20140801|2014-05-12 06:00,12,16.18,16.18,16.17,16.17,13
20140801|2014-05-12 06:30,12,16.18,16.18,16.15,16.17,9
20140801|2014-05-12 07:00,12,16.16,16.18,16.16,16.18,60
20140801|2014-05-12 07:30,12,16.16,16.17,16.15,16.15,91
20140801|2014-05-12 08:00,12,16.1,16.15,16.1,16.15,283
20140801|2014-05-12 08:30,12,16.15,16.19,16.1,16.15,1271
20140801|2014-05-12 09:00,12,16.13,16.15,16.1,16.12,1630
20140801|2014-05-12 09:30,12,16.1,16.13,16.05,16.11,977
20140801|2014-05-12 10:00,12,16.11,16.11,16.05,16.08,607
20140801|2014-05-12 10:30,12,16.1,16.1,16,16,522
20140801|2014-05-12 11:00,12,16,16.05,16,16,141
20140801|2014-05-12 11:30,12,16,16.05,16,16,221
20140801|2014-05-12 12:00,12,16.04,16.04,15.95,15.95,572
20140801|2014-05-12 12:30,12,15.98,16,15.95,15.98,96
20140801|2014-05-12 13:00,12,15.95,16,15.95,15.95,132
20140801|2014-05-12 13:30,12,15.95,15.99,15.93,15.95,385
20140801|2014-05-12 14:00,12,15.94,16,15.9,15.95,478
20140801|2014-05-12 14:30,12,15.98,16,15.95,15.97,656
20140801|2014-05-12 15:00,12,15.98,16.05,15.95,16.05,988
20140801|2014-05-12 15:30,13,16.03,16.03,16,16,61
20140801|2014-05-12 16:00,13,16,16.05,16,16.05,43
20140801|2014-05-13 02:00,13,16.05,16.05,15.96,16,70
20140801|2014-05-13 02:30,13,15.97,15.98,15.95,15.95,46
20140801|2014-05-13 03:00,13,15.95,15.95,15.95,15.95,3
20140801|2014-05-13 05:00,13,15.95,15.95,15.95,15.95,16
20140801|2014-05-13 05:30,13,15.97,15.97,15.97,15.97,4
20140801|2014-05-13 06:00,13,15.96,15.96,15.95,15.95,6
20140801|2014-05-13 06:30,13,15.94,15.95,15.93,15.93,8
20140801|2014-05-13 07:00,13,15.94,15.95,15.94,15.95,5
20140801|2014-05-13 07:30,13,15.95,15.99,15.95,15.99,82
20140801|2014-05-13 08:00,13,15.98,15.99,15.98,15.99,22
20140801|2014-05-13 08:30,13,16,16,15.95,16,466
20140801|2014-05-13 09:00,13,16,16.03,15.93,15.94,1831
20140801|2014-05-13 09:30,13,15.95,15.98,15.9,15.9,1395
20140801|2014-05-13 10:00,13,15.94,16,15.93,15.95,429
20140801|2014-05-13 10:30,13,15.99,16,15.98,15.98,91
20140801|2014-05-13 11:00,13,15.98,16,15.95,15.98,126
20140801|2014-05-13 11:30,13,15.98,15.99,15.95,15.98,63
20140801|2014-05-13 12:00,13,15.98,15.98,15.98,15.98,27
20140801|2014-05-13 12:30,13,15.98,15.98,15.97,15.98,81
20140801|2014-05-13 13:00,13,15.98,16,15.95,16,39
20140801|2014-05-13 13:30,13,16,16,15.95,16,88
20140801|2014-05-13 14:00,13,15.98,16.05,15.98,16,902
20140801|2014-05-13 14:30,13,16.04,16.07,16,16,573
20140801|2014-05-13 15:00,13,16.02,16.05,15.98,16.05,1061
20140801|2014-05-13 15:30,14,16.03,16.03,15.95,15.98,264
20140801|2014-05-13 16:00,14,15.98,15.98,15.95,15.95,23
20140801|2014-05-14 02:00,14,16,16,15.98,16,9
20140801|2014-05-14 03:00,14,16,16,16,16,1
20140801|2014-05-14 04:00,14,16,16,16,16,2
20140801|2014-05-14 05:30,14,16.04,16.04,16.03,16.03,24
20140801|2014-05-14 06:00,14,16.03,16.03,16.02,16.02,20
20140801|2014-05-14 07:00,14,16.02,16.04,16.02,16.04,26
20140801|2014-05-14 08:00,14,16.05,16.05,16.04,16.05,38
20140801|2014-05-14 08:30,14,16.05,16.1,16,16.03,720
20140801|2014-05-14 09:00,14,16.03,16.08,15.96,16.02,1318
20140801|2014-05-14 09:30,14,16.05,16.05,16,16.03,751
20140801|2014-05-14 10:00,14,16.02,16.05,16,16,602
20140801|2014-05-14 10:30,14,16,16.08,16,16.08,808
20140801|2014-05-14 11:00,14,16.05,16.08,16.05,16.08,855
20140801|2014-05-14 11:30,14,16.06,16.08,16,16.02,517
20140801|2014-05-14 12:00,14,16.03,16.03,16.01,16.03,199
20140801|2014-05-14 12:30,14,16,16.05,16,16.02,32
20140801|2014-05-14 13:00,14,16.05,16.05,16,16.02,14
20140801|2014-05-14 13:30,14,16.02,16.1,16.02,16.1,721
20140801|2014-05-14 14:00,14,16.1,16.13,16.08,16.11,283
20140801|2014-05-14 14:30,14,16.13,16.15,16.05,16.08,1024
20140801|2014-05-14 15:00,14,16.08,16.12,16.05,16.1,1781
20140801|2014-05-14 15:30,15,16.07,16.11,16,16.11,884
20140801|2014-05-14 16:00,15,16.05,16.08,16.05,16.06,69
20140801|2014-05-15 02:00,15,16,16,16,16,8
20140801|2014-05-15 02:30,15,15.95,16,15.95,15.95,19
20140801|2014-05-15 03:00,15,16,16.03,16,16.02,51
20140801|2014-05-15 03:30,15,16.01,16.05,16.01,16.05,31
20140801|2014-05-15 04:00,15,16,16.03,16,16.02,70
20140801|2014-05-15 04:30,15,16.05,16.05,16.05,16.05,2
20140801|2014-05-15 05:00,15,16.05,16.05,16.02,16.04,25
20140801|2014-05-15 05:30,15,16.05,16.05,16.02,16.02,16
20140801|2014-05-15 06:00,15,16.04,16.08,16.04,16.08,28
20140801|2014-05-15 06:30,15,16.09,16.1,16.06,16.08,56
20140801|2014-05-15 07:00,15,16.09,16.12,16.09,16.1,88
20140801|2014-05-15 07:30,15,16.05,16.13,16.05,16.12,123
20140801|2014-05-15 08:00,15,16.13,16.17,16.13,16.17,112
20140801|2014-05-15 08:30,15,16.2,16.24,16.1,16.13,1934
20140801|2014-05-15 09:00,15,16.14,16.24,16.1,16.15,3302
20140801|2014-05-15 09:30,15,16.15,16.25,16.13,16.25,2402
20140801|2014-05-15 10:00,15,16.2,16.35,16.2,16.3,1718
20140801|2014-05-15 10:30,15,16.3,16.35,16.15,16.32,1596
20140801|2014-05-15 11:00,15,16.32,16.32,16.25,16.3,930
20140801|2014-05-15 11:30,15,16.3,16.32,16.25,16.28,1121
20140801|2014-05-15 12:00,15,16.28,16.3,16.25,16.25,319
20140801|2014-05-15 12:30,15,16.27,16.3,16.25,16.25,234
20140801|2014-05-15 13:00,15,16.26,16.3,16.2,16.25,767
20140801|2014-05-15 13:30,15,16.28,16.28,16.15,16.23,362
20140801|2014-05-15 14:00,15,16.2,16.25,16.15,16.2,867
20140801|2014-05-15 14:30,15,16.18,16.19,16.1,16.1,1171
20140801|2014-05-15 15:00,15,16.1,16.15,16.08,16.15,945
20140801|2014-05-15 15:30,16,16.1,16.14,16.07,16.14,165
20140801|2014-05-15 16:00,16,16.15,16.15,16.15,16.15,24
20140801|2014-05-16 02:00,16,16.15,16.15,16.15,16.15,10
20140801|2014-05-16 02:30,16,16.15,16.15,16.13,16.13,17
20140801|2014-05-16 03:30,16,16.1,16.13,16.1,16.13,22
20140801|2014-05-16 04:00,16,16.1,16.1,16.1,16.1,24
20140801|2014-05-16 04:30,16,16.1,16.1,16.1,16.1,2
20140801|2014-05-16 05:00,16,16.15,16.15,16.1,16.15,32
20140801|2014-05-16 05:30,16,16.18,16.22,16.16,16.2,115
20140801|2014-05-16 06:00,16,16.2,16.2,16.2,16.2,8
20140801|2014-05-16 06:30,16,16.15,16.18,16.13,16.15,39
20140801|2014-05-16 07:00,16,16.17,16.2,16.17,16.18,26
20140801|2014-05-16 07:30,16,16.15,16.17,16.1,16.1,97
20140801|2014-05-16 08:00,16,16.11,16.12,16,16.02,203
20140801|2014-05-16 08:30,16,16.04,16.08,15.95,16.04,2171
20140801|2014-05-16 09:00,16,16.02,16.15,16.02,16.13,1345
20140801|2014-05-16 09:30,16,16.11,16.12,16,16.09,680
20140801|2014-05-16 10:00,16,16.09,16.1,15.97,16.01,617
20140801|2014-05-16 10:30,16,16,16.03,15.95,15.99,436
20140801|2014-05-16 11:00,16,15.98,16,15.97,16,167
20140801|2014-05-16 11:30,16,16,16.05,15.99,16.01,268
20140801|2014-05-16 12:00,16,16.01,16.04,15.99,15.99,238
20140801|2014-05-16 12:30,16,15.96,16,15.96,15.99,199
20140801|2014-05-16 13:00,16,16,16.03,15.99,16,316
20140801|2014-05-16 13:30,16,16,16.03,15.97,15.99,322
20140801|2014-05-16 14:00,16,16,16,15.93,16,1199
20140801|2014-05-16 14:30,16,15.95,16,15.88,15.93,1106
20140801|2014-05-16 15:00,16,15.9,16,15.9,16,1169
20140801|2014-05-19 02:00,19,15.98,16.02,15.9,15.9,297
20140801|2014-05-19 02:30,19,15.92,15.97,15.9,15.92,122
20140801|2014-05-19 03:00,19,15.95,15.95,15.94,15.95,28
20140801|2014-05-19 03:30,19,15.97,16.02,15.97,16.02,76
20140801|2014-05-19 04:00,19,16.02,16.02,16.01,16.01,10
20140801|2014-05-19 04:30,19,16,16,16,16,3
20140801|2014-05-19 05:00,19,16,16,16,16,9
20140801|2014-05-19 06:30,19,15.98,15.98,15.95,15.95,227
20140801|2014-05-19 07:00,19,15.95,15.98,15.9,15.92,512
20140801|2014-05-19 07:30,19,15.92,15.94,15.92,15.92,93
20140801|2014-05-19 08:00,19,15.92,15.94,15.9,15.93,201
20140801|2014-05-19 08:30,19,15.95,15.95,15.82,15.88,907
20140801|2014-05-19 09:00,19,15.88,15.95,15.85,15.85,1054
20140801|2014-05-19 09:30,19,15.88,15.89,15.85,15.85,423
20140801|2014-05-19 10:00,19,15.84,15.85,15.8,15.8,438
20140801|2014-05-19 10:30,19,15.82,15.83,15.8,15.83,540
20140801|2014-05-19 11:00,19,15.82,15.83,15.79,15.82,671
20140801|2014-05-19 11:30,19,15.82,15.83,15.79,15.8,337
20140801|2014-05-19 12:00,19,15.79,15.82,15.77,15.82,323
20140801|2014-05-19 12:30,19,15.8,15.82,15.77,15.79,237
20140801|2014-05-19 13:00,19,15.77,15.8,15.75,15.77,237
20140801|2014-05-19 13:30,19,15.77,15.8,15.75,15.79,126
20140801|2014-05-19 14:00,19,15.75,15.85,15.75,15.82,942
20140801|2014-05-19 14:30,19,15.8,15.82,15.73,15.78,1518
20140801|2014-05-19 15:00,19,15.77,15.8,15.7,15.75,1322
20140801|2014-05-19 15:30,20,15.74,15.75,15.7,15.74,159
20140801|2014-05-20 02:00,20,15.73,15.77,15.73,15.77,33
20140801|2014-05-20 02:30,20,15.75,15.75,15.75,15.75,97
20140801|2014-05-20 03:00,20,15.75,15.75,15.72,15.75,135
20140801|2014-05-20 03:30,20,15.75,15.76,15.7,15.7,155
20140801|2014-05-20 05:30,20,15.72,15.72,15.72,15.72,13
20140801|2014-05-20 06:00,20,15.73,15.73,15.7,15.7,5
20140801|2014-05-20 06:30,20,15.72,15.72,15.7,15.7,79
20140801|2014-05-20 07:00,20,15.7,15.71,15.68,15.7,47
20140801|2014-05-20 07:30,20,15.7,15.7,15.7,15.7,5
20140801|2014-05-20 08:00,20,15.68,15.73,15.68,15.7,191
20140801|2014-05-20 08:30,20,15.7,15.8,15.68,15.8,1600
20140801|2014-05-20 09:00,20,15.78,15.8,15.69,15.76,1194
20140801|2014-05-20 09:30,20,15.79,15.79,15.65,15.67,574
20140801|2014-05-20 10:00,20,15.67,15.7,15.65,15.69,446
20140801|2014-05-20 10:30,20,15.69,15.69,15.65,15.67,478
20140801|2014-05-20 11:00,20,15.66,15.83,15.65,15.75,2047
20140801|2014-05-20 11:30,20,15.75,15.88,15.73,15.82,877
20140801|2014-05-20 12:00,20,15.85,15.94,15.81,15.83,1205
20140801|2014-05-20 12:30,20,15.81,15.97,15.81,15.91,2013
20140801|2014-05-20 13:00,20,15.91,15.91,15.8,15.81,513
20140801|2014-05-20 13:30,20,15.85,15.89,15.81,15.81,442
20140801|2014-05-20 14:00,20,15.8,15.8,15.7,15.7,648
20140801|2014-05-20 14:30,20,15.74,15.74,15.7,15.7,580
20140801|2014-05-20 15:00,20,15.75,15.8,15.7,15.8,2507
20140801|2014-05-20 15:30,21,15.8,15.82,15.77,15.78,383
20140801|2014-05-20 16:00,21,15.8,15.81,15.8,15.8,33
20140801|2014-05-21 02:00,21,15.77,15.8,15.76,15.79,54
20140801|2014-05-21 02:30,21,15.75,15.78,15.7,15.75,108
20140801|2014-05-21 03:00,21,15.7,15.74,15.68,15.7,201
20140801|2014-05-21 03:30,21,15.7,15.7,15.68,15.69,11
20140801|2014-05-21 04:30,21,15.65,15.68,15.64,15.65,169
20140801|2014-05-21 05:00,21,15.66,15.66,15.65,15.65,27
20140801|2014-05-21 05:30,21,15.65,15.65,15.65,15.65,2
20140801|2014-05-21 06:00,21,15.65,15.68,15.65,15.67,24
20140801|2014-05-21 06:30,21,15.65,15.7,15.65,15.68,116
20140801|2014-05-21 07:00,21,15.7,15.7,15.67,15.67,81
20140801|2014-05-21 07:30,21,15.65,15.68,15.58,15.58,1460
20140801|2014-05-21 08:00,21,15.6,15.62,15.55,15.6,187
20140801|2014-05-21 08:30,21,15.57,15.6,15.5,15.6,1247
20140801|2014-05-21 09:00,21,15.6,15.7,15.59,15.67,2651
20140801|2014-05-21 09:30,21,15.65,15.65,15.53,15.57,2471
20140801|2014-05-21 10:00,21,15.57,15.65,15.57,15.65,578
20140801|2014-05-21 10:30,21,15.65,15.7,15.62,15.65,506
20140801|2014-05-21 11:00,21,15.65,15.7,15.62,15.65,2666
20140801|2014-05-21 11:30,21,15.63,15.65,15.58,15.6,542
20140801|2014-05-21 12:00,21,15.6,15.65,15.58,15.6,548
20140801|2014-05-21 12:30,21,15.6,15.6,15.55,15.6,134
20140801|2014-05-21 13:00,21,15.57,15.65,15.57,15.57,1060
20140801|2014-05-21 13:30,21,15.6,15.65,15.54,15.57,2598
20140801|2014-05-21 14:00,21,15.58,15.6,15.54,15.58,485
20140801|2014-05-21 14:30,21,15.55,15.6,15.55,15.57,1343
20140801|2014-05-21 15:00,21,15.55,15.65,15.55,15.6,2553
20140801|2014-05-21 15:30,22,15.65,15.68,15.65,15.65,216
20140801|2014-05-21 16:00,22,15.65,15.65,15.64,15.65,16
20140801|2014-05-22 02:00,22,15.65,15.65,15.54,15.6,240
20140801|2014-05-22 02:30,22,15.55,15.55,15.55,15.55,1
20140801|2014-05-22 03:00,22,15.57,15.57,15.57,15.57,1
20140801|2014-05-22 03:30,22,15.55,15.55,15.55,15.55,1
20140801|2014-05-22 05:00,22,15.6,15.6,15.57,15.58,3
20140801|2014-05-22 05:30,22,15.6,15.62,15.59,15.62,14
20140801|2014-05-22 06:00,22,15.6,15.62,15.6,15.62,18
20140801|2014-05-22 06:30,22,15.62,15.62,15.62,15.62,20
20140801|2014-05-22 07:00,22,15.6,15.6,15.59,15.6,28
20140801|2014-05-22 07:30,22,15.59,15.63,15.57,15.62,182
20140801|2014-05-22 08:00,22,15.62,15.62,15.58,15.6,104
20140801|2014-05-22 08:30,22,15.65,15.69,15.57,15.61,1548
20140801|2014-05-22 09:00,22,15.6,15.65,15.54,15.6,748
20140801|2014-05-22 09:30,22,15.57,15.6,15.52,15.55,541
20140801|2014-05-22 10:00,22,15.55,15.55,15.51,15.53,518
20140801|2014-05-22 10:30,22,15.53,15.6,15.51,15.57,1263
20140801|2014-05-22 11:00,22,15.6,15.66,15.58,15.65,1494
20140801|2014-05-22 11:30,22,15.65,15.65,15.6,15.65,83
20140801|2014-05-22 12:00,22,15.65,15.65,15.62,15.65,92
20140801|2014-05-22 12:30,22,15.65,15.65,15.58,15.6,464
20140801|2014-05-22 13:00,22,15.6,15.65,15.57,15.65,877
20140801|2014-05-22 13:30,22,15.65,15.65,15.6,15.6,116
20140801|2014-05-22 14:00,22,15.65,15.7,15.6,15.66,692
20140801|2014-05-22 14:30,22,15.66,15.75,15.63,15.72,2389
20140801|2014-05-22 15:00,22,15.72,15.75,15.65,15.7,1938
20140801|2014-05-22 15:30,23,15.74,15.74,15.69,15.7,220
20140801|2014-05-22 16:00,23,15.69,15.7,15.68,15.7,143
20140801|2014-05-23 02:00,23,15.7,15.71,15.7,15.7,58
20140801|2014-05-23 02:30,23,15.68,15.69,15.67,15.67,52
20140801|2014-05-23 03:00,23,15.67,15.7,15.67,15.68,123
20140801|2014-05-23 03:30,23,15.69,15.69,15.69,15.69,9
20140801|2014-05-23 04:30,23,15.68,15.71,15.68,15.7,35
20140801|2014-05-23 05:00,23,15.7,15.7,15.7,15.7,1
20140801|2014-05-23 05:30,23,15.68,15.68,15.68,15.68,6
20140801|2014-05-23 06:00,23,15.68,15.68,15.68,15.68,37
20140801|2014-05-23 06:30,23,15.68,15.68,15.68,15.68,1
20140801|2014-05-23 07:00,23,15.7,15.7,15.7,15.7,4
20140801|2014-05-23 07:30,23,15.7,15.7,15.68,15.7,63
20140801|2014-05-23 08:00,23,15.7,15.75,15.68,15.75,248
20140801|2014-05-23 08:30,23,15.75,15.75,15.67,15.69,501
20140801|2014-05-23 09:00,23,15.7,15.7,15.64,15.69,1159
20140801|2014-05-23 09:30,23,15.67,15.7,15.65,15.66,285
20140801|2014-05-23 10:00,23,15.66,15.7,15.65,15.7,375
20140801|2014-05-23 10:30,23,15.7,15.7,15.66,15.67,76
20140801|2014-05-23 11:00,23,15.7,15.7,15.65,15.7,431
20140801|2014-05-23 11:30,23,15.65,15.7,15.65,15.7,19
20140801|2014-05-23 12:00,23,15.7,15.7,15.65,15.65,200
20140801|2014-05-23 12:30,23,15.67,15.7,15.65,15.7,155
20140801|2014-05-23 13:00,23,15.7,15.7,15.65,15.7,19
20140801|2014-05-23 13:30,23,15.7,15.7,15.65,15.7,218
20140801|2014-05-23 14:00,23,15.67,15.7,15.65,15.67,180
20140801|2014-05-23 14:30,23,15.7,15.75,15.65,15.72,1362
20140801|2014-05-23 15:00,23,15.72,15.77,15.7,15.75,1908
20140801|2014-05-26 02:00,26,15.7,15.7,15.7,15.7,5
20140801|2014-05-26 02:30,26,15.7,15.7,15.7,15.7,7
20140801|2014-05-26 03:00,26,15.7,15.71,15.7,15.7,20
20140801|2014-05-26 03:30,26,15.68,15.7,15.68,15.7,27
20140801|2014-05-26 04:00,26,15.71,15.75,15.65,15.75,61
20140801|2014-05-26 04:30,26,15.7,15.7,15.69,15.69,11
20140801|2014-05-26 05:30,26,15.68,15.69,15.65,15.65,33
20140801|2014-05-26 06:00,26,15.64,15.64,15.6,15.62,96
20140801|2014-05-26 06:30,26,15.6,15.6,15.55,15.58,117
20140801|2014-05-26 07:00,26,15.57,15.58,15.54,15.55,102
20140801|2014-05-26 07:30,26,15.56,15.56,15.54,15.55,260
20140801|2014-05-26 08:00,26,15.55,15.55,15.55,15.55,10
20140801|2014-05-26 08:30,26,15.5,15.53,15.44,15.45,507
20140801|2014-05-26 09:00,26,15.45,15.48,15.45,15.48,11
20140801|2014-05-26 09:30,26,15.48,15.48,15.45,15.45,9
20140801|2014-05-26 10:00,26,15.45,15.5,15.41,15.46,87
20140801|2014-05-27 02:00,27,15.5,15.5,15.5,15.5,9
20140801|2014-05-27 04:00,27,15.45,15.45,15.45,15.45,37
20140801|2014-05-27 04:30,27,15.5,15.5,15.5,15.5,7
20140801|2014-05-27 05:00,27,15.45,15.49,15.45,15.45,87
20140801|2014-05-27 05:30,27,15.43,15.45,15.4,15.45,64
20140801|2014-05-27 06:00,27,15.44,15.46,15.4,15.43,120
20140801|2014-05-27 06:30,27,15.45,15.5,15.45,15.46,10
20140801|2014-05-27 07:00,27,15.46,15.48,15.46,15.46,105
20140801|2014-05-27 07:30,27,15.46,15.5,15.45,15.5,130
20140801|2014-05-27 08:00,27,15.5,15.5,15.45,15.46,155
20140801|2014-05-27 08:30,27,15.49,15.55,15.43,15.47,1432
20140801|2014-05-27 09:00,27,15.46,15.48,15.42,15.42,591
20140801|2014-05-27 09:30,27,15.45,15.52,15.42,15.46,771
20140801|2014-05-27 10:00,27,15.47,15.5,15.45,15.45,324
20140801|2014-05-27 10:30,27,15.5,15.5,15.45,15.47,948
20140801|2014-05-27 11:00,27,15.47,15.5,15.45,15.5,392
20140801|2014-05-27 11:30,27,15.5,15.51,15.47,15.47,247
20140801|2014-05-27 12:00,27,15.5,15.5,15.45,15.5,161
20140801|2014-05-27 12:30,27,15.48,15.5,15.42,15.46,386
20140801|2014-05-27 13:00,27,15.47,15.5,15.43,15.47,649
20140801|2014-05-27 13:30,27,15.48,15.5,15.45,15.5,356
20140801|2014-05-27 14:00,27,15.47,15.5,15.45,15.5,815
20140801|2014-05-27 14:30,27,15.46,15.5,15.4,15.4,2237
20140801|2014-05-27 15:00,27,15.45,15.45,15.35,15.39,1362
20140801|2014-05-27 15:30,28,15.39,15.4,15.35,15.35,458
20140801|2014-05-27 16:00,28,15.37,15.4,15.36,15.4,51
20140801|2014-05-28 02:00,28,15.37,15.42,15.35,15.37,145
20140801|2014-05-28 02:30,28,15.4,15.4,15.4,15.4,10
20140801|2014-05-28 03:00,28,15.38,15.38,15.38,15.38,3
20140801|2014-05-28 03:30,28,15.35,15.35,15.35,15.35,30
20140801|2014-05-28 04:00,28,15.35,15.38,15.35,15.38,21
20140801|2014-05-28 04:30,28,15.35,15.38,15.35,15.38,85
20140801|2014-05-28 05:00,28,15.38,15.38,15.34,15.34,47
20140801|2014-05-28 05:30,28,15.31,15.35,15.31,15.34,32
20140801|2014-05-28 06:00,28,15.35,15.35,15.3,15.34,10
20140801|2014-05-28 06:30,28,15.35,15.35,15.34,15.35,61
20140801|2014-05-28 07:00,28,15.35,15.37,15.34,15.35,33
20140801|2014-05-28 07:30,28,15.3,15.39,15.3,15.37,165
20140801|2014-05-28 08:00,28,15.4,15.4,15.35,15.39,90
20140801|2014-05-28 08:30,28,15.39,15.43,15.35,15.42,713
20140801|2014-05-28 09:00,28,15.44,15.53,15.43,15.5,1465
20140801|2014-05-28 09:30,28,15.49,15.52,15.45,15.45,454
20140801|2014-05-28 10:00,28,15.46,15.48,15.4,15.4,304
20140801|2014-05-28 10:30,28,15.44,15.45,15.4,15.43,92
20140801|2014-05-28 11:00,28,15.42,15.45,15.4,15.42,249
20140801|2014-05-28 11:30,28,15.41,15.45,15.4,15.41,87
20140801|2014-05-28 12:00,28,15.41,15.45,15.37,15.41,970
20140801|2014-05-28 12:30,28,15.4,15.42,15.37,15.4,598
20140801|2014-05-28 13:00,28,15.38,15.43,15.38,15.41,422
20140801|2014-05-28 13:30,28,15.4,15.42,15.38,15.41,402
20140801|2014-05-28 14:00,28,15.41,15.48,15.41,15.45,1779
20140801|2014-05-28 14:30,28,15.45,15.5,15.43,15.48,845
20140801|2014-05-28 15:00,28,15.5,15.55,15.45,15.5,1045
20140801|2014-05-28 15:30,29,15.53,15.53,15.5,15.5,97
20140801|2014-05-28 16:00,29,15.48,15.52,15.48,15.5,15
20140801|2014-05-29 02:00,29,15.5,15.5,15.45,15.5,11
20140801|2014-05-29 03:00,29,15.5,15.5,15.5,15.5,5
20140801|2014-05-29 04:00,29,15.5,15.5,15.5,15.5,2
20140801|2014-05-29 05:30,29,15.45,15.48,15.45,15.47,37
20140801|2014-05-29 06:00,29,15.45,15.45,15.45,15.45,18
20140801|2014-05-29 06:30,29,15.45,15.47,15.43,15.46,45
20140801|2014-05-29 07:00,29,15.45,15.48,15.43,15.47,37
20140801|2014-05-29 07:30,29,15.48,15.48,15.42,15.43,120
20140801|2014-05-29 08:00,29,15.43,15.43,15.4,15.4,126
20140801|2014-05-29 08:30,29,15.44,15.45,15.37,15.4,589
20140801|2014-05-29 09:00,29,15.43,15.48,15.4,15.43,617
20140801|2014-05-29 09:30,29,15.43,15.44,15.4,15.4,630
20140801|2014-05-29 10:00,29,15.43,15.48,15.4,15.45,418
20140801|2014-05-29 10:30,29,15.47,15.5,15.45,15.48,106
20140801|2014-05-29 11:00,29,15.48,15.5,15.45,15.48,266
20140801|2014-05-29 11:30,29,15.48,15.53,15.48,15.5,93
20140801|2014-05-29 12:00,29,15.53,15.55,15.5,15.5,130
20140801|2014-05-29 12:30,29,15.52,15.54,15.5,15.52,143
20140801|2014-05-29 13:00,29,15.52,15.55,15.5,15.52,185
20140801|2014-05-29 13:30,29,15.52,15.53,15.45,15.48,737
20140801|2014-05-29 14:00,29,15.48,15.5,15.45,15.48,681
20140801|2014-05-29 14:30,29,15.48,15.55,15.45,15.53,2113
20140801|2014-05-29 15:00,29,15.52,15.55,15.45,15.45,2053
20140801|2014-05-29 15:30,30,15.48,15.53,15.47,15.52,77
20140801|2014-05-29 16:00,30,15.52,15.52,15.5,15.51,29
20140801|2014-05-30 02:00,30,15.56,15.56,15.54,15.55,12
20140801|2014-05-30 03:00,30,15.53,15.53,15.53,15.53,10
20140801|2014-05-30 03:30,30,15.55,15.55,15.5,15.5,35
20140801|2014-05-30 04:00,30,15.5,15.5,15.5,15.5,4
20140801|2014-05-30 04:30,30,15.5,15.5,15.5,15.5,19
20140801|2014-05-30 05:00,30,15.5,15.5,15.48,15.48,19
20140801|2014-05-30 05:30,30,15.5,15.54,15.48,15.5,68
20140801|2014-05-30 06:00,30,15.5,15.5,15.49,15.49,87
20140801|2014-05-30 06:30,30,15.45,15.49,15.45,15.49,20
20140801|2014-05-30 07:00,30,15.49,15.5,15.48,15.5,59
20140801|2014-05-30 07:30,30,15.48,15.5,15.48,15.5,66
20140801|2014-05-30 08:00,30,15.48,15.5,15.48,15.5,47
20140801|2014-05-30 08:30,30,15.48,15.53,15.45,15.48,1388
20140801|2014-05-30 09:00,30,15.5,15.53,15.45,15.53,300
20140801|2014-05-30 09:30,30,15.5,15.53,15.48,15.5,335
20140801|2014-05-30 10:00,30,15.5,15.55,15.48,15.52,671
20140801|2014-05-30 10:30,30,15.52,15.55,15.52,15.53,50
20140801|2014-05-30 11:00,30,15.53,15.53,15.52,15.53,21
20140801|2014-05-30 11:30,30,15.53,15.58,15.53,15.58,271
20140801|2014-05-30 12:00,30,15.58,15.58,15.55,15.58,140
20140801|2014-05-30 12:30,30,15.57,15.58,15.55,15.58,57
20140801|2014-05-30 13:00,30,15.58,15.63,15.57,15.6,945
20140801|2014-05-30 13:30,30,15.62,15.66,15.58,15.64,1554
20140801|2014-05-30 14:00,30,15.64,15.65,15.6,15.62,918
20140801|2014-05-30 14:30,30,15.62,15.64,15.5,15.55,1785
20140801|2014-05-30 15:00,30,15.55,15.6,15.54,15.55,1790
20140801|2014-06-02 02:00,2,15.57,15.6,15.55,15.6,82
20140801|2014-06-02 02:30,2,15.59,15.65,15.57,15.62,310
20140801|2014-06-02 03:00,2,15.65,15.67,15.63,15.63,277
20140801|2014-06-02 03:30,2,15.65,15.7,15.63,15.69,146
20140801|2014-06-02 04:00,2,15.66,15.7,15.65,15.68,154
20140801|2014-06-02 04:30,2,15.68,15.7,15.65,15.65,281
20140801|2014-06-02 05:00,2,15.65,15.68,15.6,15.63,159
20140801|2014-06-02 05:30,2,15.63,15.64,15.62,15.64,21
20140801|2014-06-02 06:00,2,15.63,15.63,15.63,15.63,25
20140801|2014-06-02 06:30,2,15.64,15.65,15.61,15.65,37
20140801|2014-06-02 07:00,2,15.61,15.63,15.61,15.62,19
20140801|2014-06-02 07:30,2,15.63,15.63,15.62,15.63,160
20140801|2014-06-02 08:00,2,15.63,15.64,15.59,15.59,572
20140801|2014-06-02 08:30,2,15.59,15.65,15.55,15.62,581
20140801|2014-06-02 09:00,2,15.65,15.69,15.6,15.64,709
20140801|2014-06-02 09:30,2,15.64,15.67,15.6,15.6,586
20140801|2014-06-02 10:00,2,15.64,15.65,15.58,15.6,919
20140801|2014-06-02 10:30,2,15.6,15.65,15.6,15.65,465
20140801|2014-06-02 11:00,2,15.65,15.65,15.55,15.6,608
20140801|2014-06-02 11:30,2,15.6,15.6,15.55,15.55,230
20140801|2014-06-02 12:00,2,15.55,15.62,15.55,15.55,428
20140801|2014-06-02 12:30,2,15.6,15.6,15.55,15.55,192
20140801|2014-06-02 13:00,2,15.6,15.6,15.55,15.55,109
20140801|2014-06-02 13:30,2,15.57,15.58,15.5,15.55,463
20140801|2014-06-02 14:00,2,15.55,15.6,15.55,15.6,66
20140801|2014-06-02 14:30,2,15.58,15.6,15.55,15.57,587
20140801|2014-06-02 15:00,2,15.56,15.6,15.5,15.55,1891
20140801|2014-06-02 15:30,3,15.58,15.6,15.55,15.57,292
20140801|2014-06-02 16:00,3,15.58,15.58,15.55,15.55,220
20140801|2014-06-03 02:00,3,15.57,15.65,15.57,15.63,107
20140801|2014-06-03 02:30,3,15.65,15.65,15.6,15.62,143
20140801|2014-06-03 03:00,3,15.65,15.65,15.65,15.65,1
20140801|2014-06-03 04:00,3,15.65,15.67,15.63,15.64,250
20140801|2014-06-03 05:00,3,15.6,15.65,15.6,15.65,13
20140801|2014-06-03 06:00,3,15.65,15.65,15.65,15.65,25
20140801|2014-06-03 06:30,3,15.7,15.7,15.66,15.7,145
20140801|2014-06-03 07:00,3,15.66,15.68,15.65,15.65,143
20140801|2014-06-03 07:30,3,15.64,15.66,15.63,15.66,225
20140801|2014-06-03 08:00,3,15.65,15.66,15.63,15.63,143
20140801|2014-06-03 08:30,3,15.65,15.65,15.55,15.58,790
20140801|2014-06-03 09:00,3,15.58,15.6,15.57,15.6,148
20140801|2014-06-03 09:30,3,15.58,15.63,15.57,15.63,761
20140801|2014-06-03 10:00,3,15.63,15.65,15.6,15.6,182
20140801|2014-06-03 10:30,3,15.65,15.7,15.62,15.7,757
20140801|2014-06-03 11:00,3,15.65,15.68,15.62,15.63,81
20140801|2014-06-03 11:30,3,15.62,15.65,15.62,15.63,67
20140801|2014-06-03 12:00,3,15.65,15.65,15.57,15.57,594
20140801|2014-06-03 12:30,3,15.59,15.6,15.57,15.57,155
20140801|2014-06-03 13:00,3,15.55,15.6,15.5,15.5,1207
20140801|2014-06-03 13:30,3,15.5,15.55,15.48,15.5,1117
20140801|2014-06-03 14:00,3,15.53,15.55,15.48,15.49,611
20140801|2014-06-03 14:30,3,15.49,15.5,15.45,15.45,902
20140801|2014-06-03 15:00,3,15.49,15.53,15.45,15.5,3742
20140801|2014-06-03 15:30,4,15.5,15.6,15.5,15.56,1365
20140801|2014-06-03 16:00,4,15.58,15.61,15.54,15.54,384
20140801|2014-06-04 02:00,4,15.55,15.55,15.53,15.54,16
20140801|2014-06-04 03:30,4,15.5,15.5,15.5,15.5,8
20140801|2014-06-04 04:00,4,15.55,15.55,15.53,15.55,52
20140801|2014-06-04 04:30,4,15.5,15.55,15.5,15.55,18
20140801|2014-06-04 05:00,4,15.55,15.55,15.55,15.55,37
20140801|2014-06-04 05:30,4,15.54,15.54,15.53,15.53,49
20140801|2014-06-04 06:00,4,15.55,15.56,15.53,15.53,191
20140801|2014-06-04 06:30,4,15.53,15.53,15.53,15.53,15
20140801|2014-06-04 07:00,4,15.53,15.55,15.53,15.53,18
20140801|2014-06-04 07:30,4,15.55,15.58,15.53,15.53,276
20140801|2014-06-04 08:00,4,15.53,15.58,15.5,15.55,151
20140801|2014-06-04 08:30,4,15.55,15.59,15.48,15.53,783
20140801|2014-06-04 09:00,4,15.53,15.54,15.45,15.5,959
20140801|2014-06-04 09:30,4,15.5,15.53,15.45,15.45,348
20140801|2014-06-04 10:00,4,15.45,15.46,15.35,15.38,1121
20140801|2014-06-04 10:30,4,15.38,15.4,15.35,15.35,525
20140801|2014-06-04 11:00,4,15.38,15.39,15.35,15.35,322
20140801|2014-06-04 11:30,4,15.38,15.39,15.3,15.33,679
20140801|2014-06-04 12:00,4,15.3,15.35,15.3,15.31,441
20140801|2014-06-04 12:30,4,15.3,15.32,15.25,15.25,678
20140801|2014-06-04 13:00,4,15.25,15.27,15.2,15.23,1392
20140801|2014-06-04 13:30,4,15.23,15.3,15.2,15.28,450
20140801|2014-06-04 14:00,4,15.25,15.29,15.2,15.25,1035
20140801|2014-06-04 14:30,4,15.25,15.3,15.2,15.28,835
20140801|2014-06-04 15:00,4,15.3,15.3,15.25,15.25,1127
20140801|2014-06-04 15:30,5,15.28,15.35,15.25,15.28,483
20140801|2014-06-04 16:00,5,15.28,15.3,15.28,15.3,49
20140801|2014-06-05 02:00,5,15.3,15.3,15.3,15.3,32
20140801|2014-06-05 02:30,5,15.3,15.35,15.3,15.35,104
20140801|2014-06-05 03:00,5,15.34,15.39,15.33,15.39,212
20140801|2014-06-05 03:30,5,15.39,15.44,15.37,15.44,163
20140801|2014-06-05 04:00,5,15.42,15.42,15.42,15.42,5
20140801|2014-06-05 04:30,5,15.4,15.42,15.4,15.4,37
20140801|2014-06-05 05:00,5,15.4,15.45,15.38,15.38,26
20140801|2014-06-05 05:30,5,15.38,15.39,15.38,15.39,19
20140801|2014-06-05 06:00,5,15.36,15.38,15.33,15.35,130
20140801|2014-06-05 06:30,5,15.35,15.38,15.25,15.3,262
20140801|2014-06-05 07:00,5,15.3,15.3,15.2,15.23,502
20140801|2014-06-05 07:30,5,15.23,15.23,15.1,15.15,1071
20140801|2014-06-05 08:00,5,15.15,15.15,15.1,15.1,202
20140801|2014-06-05 08:30,5,15.12,15.2,15.1,15.18,1269
20140801|2014-06-05 09:00,5,15.15,15.25,15.15,15.18,1840
20140801|2014-06-05 09:30,5,15.18,15.2,15.1,15.16,1806
20140801|2014-06-05 10:00,5,15.16,15.18,15.1,15.13,1551
20140801|2014-06-05 10:30,5,15.1,15.13,15.03,15.04,2019
20140801|2014-06-05 11:00,5,15.04,15.05,14.9,14.94,1809
20140801|2014-06-05 11:30,5,14.95,14.95,14.9,14.9,393
20140801|2014-06-05 12:00,5,14.9,14.95,14.85,14.89,2001
20140801|2014-06-05 12:30,5,14.9,14.99,14.85,14.99,2800
20140801|2014-06-05 13:00,5,14.98,15,14.95,14.95,773
20140801|2014-06-05 13:30,5,14.95,14.96,14.9,14.9,681
20140801|2014-06-05 14:00,5,14.9,14.92,14.85,14.92,854
20140801|2014-06-05 14:30,5,14.91,14.95,14.85,14.9,1407
20140801|2014-06-05 15:00,5,14.9,14.95,14.85,14.9,1412
20140801|2014-06-05 15:30,6,14.9,14.92,14.88,14.89,154
20140801|2014-06-05 16:00,6,14.89,14.9,14.89,14.89,64
20140801|2014-06-06 02:00,6,14.9,14.9,14.9,14.9,11
20140801|2014-06-06 02:30,6,14.9,14.9,14.9,14.9,11
20140801|2014-06-06 03:00,6,14.9,14.9,14.9,14.9,26
20140801|2014-06-06 03:30,6,14.87,14.88,14.85,14.85,54
20140801|2014-06-06 04:00,6,14.85,14.88,14.85,14.88,5
20140801|2014-06-06 04:30,6,14.85,14.87,14.83,14.87,112
20140801|2014-06-06 05:00,6,14.9,14.9,14.83,14.85,77
20140801|2014-06-06 05:30,6,14.84,14.85,14.83,14.83,85
20140801|2014-06-06 06:00,6,14.84,14.84,14.82,14.82,13
20140801|2014-06-06 06:30,6,14.84,14.84,14.79,14.79,248
20140801|2014-06-06 07:00,6,14.75,14.85,14.75,14.84,411
20140801|2014-06-06 07:30,6,14.84,14.84,14.58,14.58,2561
20140801|2014-06-06 08:00,6,14.58,14.6,14.55,14.58,748
20140801|2014-06-06 08:30,6,14.6,14.6,14.48,14.49,3723
20140801|2014-06-06 09:00,6,14.49,14.55,14.45,14.54,1185
20140801|2014-06-06 09:30,6,14.54,14.55,14.37,14.38,3294
20140801|2014-06-06 10:00,6,14.39,14.45,14.37,14.45,1284
20140801|2014-06-06 10:30,6,14.42,14.44,14.4,14.42,703
20140801|2014-06-06 11:00,6,14.41,14.45,14.25,14.26,3537
20140801|2014-06-06 11:30,6,14.26,14.28,14.15,14.23,2373
20140801|2014-06-06 12:00,6,14.2,14.3,14.2,14.3,1071
20140801|2014-06-06 12:30,6,14.3,14.35,14.25,14.35,631
20140801|2014-06-06 13:00,6,14.35,14.35,14.25,14.28,526
20140801|2014-06-06 13:30,6,14.28,14.35,14.28,14.35,339
20140801|2014-06-06 14:00,6,14.35,14.35,14.25,14.28,950
20140801|2014-06-06 14:30,6,14.3,14.35,14.25,14.25,1561
20140801|2014-06-06 15:00,6,14.27,14.3,14.2,14.2,2413
20140801|2014-06-09 02:00,9,14.25,14.32,14.2,14.25,519
20140801|2014-06-09 02:30,9,14.23,14.24,14.23,14.23,23
20140801|2014-06-09 03:00,9,14.24,14.25,14.21,14.21,53
20140801|2014-06-09 03:30,9,14.23,14.23,14.21,14.23,51
20140801|2014-06-09 04:00,9,14.2,14.23,14.2,14.23,9
20140801|2014-06-09 04:30,9,14.2,14.2,14.16,14.18,114
20140801|2014-06-09 05:00,9,14.2,14.2,14.16,14.16,21
20140801|2014-06-09 05:30,9,14.18,14.18,14.18,14.18,1
20140801|2014-06-09 06:00,9,14.18,14.2,14.15,14.15,102
20140801|2014-06-09 06:30,9,14.15,14.2,14.15,14.19,23
20140801|2014-06-09 07:00,9,14.19,14.2,14.17,14.19,161
20140801|2014-06-09 07:30,9,14.2,14.25,14.19,14.22,515
20140801|2014-06-09 08:00,9,14.22,14.25,14.22,14.24,268
20140801|2014-06-09 08:30,9,14.21,14.24,14.11,14.15,1105
20140801|2014-06-09 09:00,9,14.13,14.2,14.13,14.17,1523
20140801|2014-06-09 09:30,9,14.15,14.2,14.15,14.2,130
20140801|2014-06-09 10:00,9,14.2,14.2,14.13,14.15,780
20140801|2014-06-09 10:30,9,14.15,14.15,14.09,14.1,2242
20140801|2014-06-09 11:00,9,14.15,14.15,14.1,14.15,289
20140801|2014-06-09 11:30,9,14.15,14.15,14.11,14.12,332
20140801|2014-06-09 12:00,9,14.13,14.2,14.11,14.2,872
20140801|2014-06-09 12:30,9,14.2,14.2,14.16,14.2,349
20140801|2014-06-09 13:00,9,14.2,14.35,14.18,14.31,1838
20140801|2014-06-09 13:30,9,14.3,14.35,14.28,14.35,1201
20140801|2014-06-09 14:00,9,14.33,14.35,14.27,14.3,426
20140801|2014-06-09 14:30,9,14.3,14.45,14.29,14.4,3188
20140801|2014-06-09 15:00,9,14.4,14.45,14.35,14.35,2279
20140801|2014-06-09 15:30,10,14.35,14.4,14.34,14.38,277
20140801|2014-06-09 16:00,10,14.39,14.39,14.39,14.39,52
20140801|2014-06-10 02:00,10,14.39,14.42,14.39,14.4,77
20140801|2014-06-10 02:30,10,14.45,14.55,14.4,14.53,305
20140801|2014-06-10 03:00,10,14.5,14.6,14.5,14.56,259
20140801|2014-06-10 03:30,10,14.54,14.55,14.53,14.55,77
20140801|2014-06-10 04:00,10,14.6,14.6,14.55,14.55,24
20140801|2014-06-10 04:30,10,14.55,14.59,14.55,14.59,99
20140801|2014-06-10 05:00,10,14.59,14.59,14.54,14.54,240
20140801|2014-06-10 05:30,10,14.55,14.55,14.5,14.52,4
20140801|2014-06-10 06:00,10,14.52,14.53,14.52,14.53,14
20140801|2014-06-10 06:30,10,14.51,14.52,14.47,14.47,138
20140801|2014-06-10 07:00,10,14.5,14.53,14.48,14.5,251
20140801|2014-06-10 07:30,10,14.5,14.53,14.48,14.49,191
20140801|2014-06-10 08:00,10,14.5,14.5,14.48,14.5,249
20140801|2014-06-10 08:30,10,14.48,14.5,14.4,14.45,2806
20140801|2014-06-10 09:00,10,14.45,14.55,14.4,14.4,1749
20140801|2014-06-10 09:30,10,14.4,14.45,14.35,14.38,684
20140801|2014-06-10 10:00,10,14.38,14.4,14.35,14.38,777
20140801|2014-06-10 10:30,10,14.35,14.4,14.35,14.38,478
20140801|2014-06-10 11:00,10,14.38,14.4,14.35,14.35,808
20140801|2014-06-10 11:30,10,14.38,14.4,14.35,14.37,465
20140801|2014-06-10 12:00,10,14.4,14.4,14.3,14.35,1242
20140801|2014-06-10 12:30,10,14.35,14.35,14.25,14.3,1432
20140801|2014-06-10 13:00,10,14.25,14.3,14.25,14.25,721
20140801|2014-06-10 13:30,10,14.25,14.3,14.2,14.25,699
20140801|2014-06-10 14:00,10,14.26,14.3,14.2,14.24,639
20140801|2014-06-10 14:30,10,14.25,14.3,14.2,14.27,1829
20140801|2014-06-10 15:00,10,14.25,14.28,14.2,14.22,3241
20140801|2014-06-10 15:30,11,14.25,14.26,14.19,14.25,273
20140801|2014-06-10 16:00,11,14.25,14.25,14.24,14.24,154
20140801|2014-06-11 08:00,11,14.35,14.35,14.35,14.35,1
20140801|2014-06-11 08:30,11,14.4,14.42,14.3,14.35,1720
20140801|2014-06-11 09:00,11,14.37,14.43,14.3,14.43,1303
20140801|2014-06-11 09:30,11,14.43,14.5,14.42,14.45,1525
20140801|2014-06-11 10:00,11,14.45,14.5,14.35,14.43,852
20140801|2014-06-11 10:30,11,14.4,14.44,14.35,14.35,1022
20140801|2014-06-11 11:00,11,14.35,14.38,14.3,14.35,586
20140801|2014-06-11 11:30,11,14.38,14.4,14.35,14.35,83
20140801|2014-06-11 12:00,11,14.35,14.43,14.35,14.35,1265
20140801|2014-06-11 12:30,11,14.35,14.43,14.35,14.41,239
20140801|2014-06-11 13:00,11,14.4,14.57,14.4,14.5,2098
20140801|2014-06-11 13:30,11,14.52,14.54,14.48,14.5,596
20140801|2014-06-11 14:00,11,14.5,14.53,14.4,14.43,968
20140801|2014-06-11 14:30,11,14.4,14.45,14.35,14.45,1624
20140801|2014-06-11 15:00,11,14.4,14.42,14.35,14.38,4203
20140801|2014-06-11 15:30,12,14.4,14.42,14.38,14.38,181
20140801|2014-06-11 16:00,12,14.38,14.43,14.38,14.43,288
20140801|2014-06-12 02:00,12,14.39,14.4,14.38,14.38,52
20140801|2014-06-12 03:00,12,14.38,14.39,14.37,14.38,48
20140801|2014-06-12 03:30,12,14.35,14.35,14.35,14.35,3
20140801|2014-06-12 04:30,12,14.33,14.35,14.32,14.32,22
20140801|2014-06-12 05:00,12,14.31,14.35,14.3,14.35,73
20140801|2014-06-12 05:30,12,14.32,14.34,14.32,14.34,8
20140801|2014-06-12 06:00,12,14.33,14.33,14.3,14.33,156
20140801|2014-06-12 06:30,12,14.33,14.33,14.33,14.33,5
20140801|2014-06-12 07:00,12,14.35,14.38,14.33,14.37,81
20140801|2014-06-12 07:30,12,14.33,14.4,14.33,14.35,365
20140801|2014-06-12 08:00,12,14.4,14.47,14.4,14.45,1675
20140801|2014-06-12 08:30,12,14.45,14.5,14.35,14.5,2497
20140801|2014-06-12 09:00,12,14.5,14.58,14.45,14.55,1256
20140801|2014-06-12 09:30,12,14.55,14.59,14.5,14.55,2415
20140801|2014-06-12 10:00,12,14.57,14.58,14.4,14.4,1348
20140801|2014-06-12 10:30,12,14.43,14.53,14.35,14.51,1248
20140801|2014-06-12 11:00,12,14.53,14.58,14.4,14.46,1820
20140801|2014-06-12 11:30,12,14.45,14.56,14.44,14.52,726
20140801|2014-06-12 12:00,12,14.52,14.58,14.5,14.55,729
20140801|2014-06-12 12:30,12,14.58,14.8,14.55,14.75,3623
20140801|2014-06-12 13:00,12,14.75,14.78,14.65,14.7,1293
20140801|2014-06-12 13:30,12,14.68,14.79,14.65,14.78,678
20140801|2014-06-12 14:00,12,14.78,14.92,14.7,14.83,2421
20140801|2014-06-12 14:30,12,14.81,15.08,14.77,14.8,5409
20140801|2014-06-12 15:00,12,14.85,14.92,14.83,14.89,2521
20140801|2014-06-12 15:30,13,14.9,14.94,14.89,14.89,312
20140801|2014-06-12 16:00,13,14.89,14.9,14.89,14.9,57
20140801|2014-06-13 02:00,13,14.85,14.9,14.84,14.9,34
20140801|2014-06-13 02:30,13,14.8,14.9,14.8,14.9,51
20140801|2014-06-13 03:00,13,14.9,14.9,14.85,14.86,66
20140801|2014-06-13 03:30,13,14.85,14.87,14.85,14.85,10
20140801|2014-06-13 04:00,13,14.83,14.9,14.83,14.86,40
20140801|2014-06-13 04:30,13,14.87,14.91,14.86,14.91,86
20140801|2014-06-13 05:00,13,14.94,14.99,14.94,14.99,83
20140801|2014-06-13 05:30,13,15,15.05,14.97,15.03,110
20140801|2014-06-13 06:00,13,15.03,15.05,15,15.03,102
20140801|2014-06-13 06:30,13,15.05,15.05,14.94,14.94,146
20140801|2014-06-13 07:00,13,14.94,14.95,14.94,14.95,96
20140801|2014-06-13 07:30,13,14.95,15,14.9,14.94,278
20140801|2014-06-13 08:00,13,14.9,14.95,14.75,14.75,224
20140801|2014-06-13 08:30,13,14.75,14.9,14.75,14.87,1927
20140801|2014-06-13 09:00,13,14.85,14.95,14.7,14.73,2066
20140801|2014-06-13 09:30,13,14.72,14.75,14.68,14.7,2188
20140801|2014-06-13 10:00,13,14.68,14.69,14.58,14.68,1450
20140801|2014-06-13 10:30,13,14.67,14.7,14.6,14.63,1640
20140801|2014-06-13 11:00,13,14.64,14.65,14.53,14.55,1419
20140801|2014-06-13 11:30,13,14.55,14.67,14.54,14.64,747
20140801|2014-06-13 12:00,13,14.6,14.7,14.6,14.65,1590
20140801|2014-06-13 12:30,13,14.65,14.7,14.6,14.6,877
20140801|2014-06-13 13:00,13,14.6,14.65,14.55,14.57,1113
20140801|2014-06-13 13:30,13,14.57,14.63,14.55,14.55,549
20140801|2014-06-13 14:00,13,14.55,14.68,14.5,14.68,1304
20140801|2014-06-13 14:30,13,14.68,14.7,14.55,14.55,1421
20140801|2014-06-13 15:00,13,14.6,14.64,14.55,14.55,2818
20140801|2014-06-16 02:00,16,14.6,14.8,14.6,14.7,459
20140801|2014-06-16 02:30,16,14.75,14.75,14.7,14.75,101
20140801|2014-06-16 03:00,16,14.75,14.75,14.71,14.75,65
20140801|2014-06-16 03:30,16,14.75,14.78,14.71,14.75,387
20140801|2014-06-16 04:00,16,14.8,14.8,14.77,14.78,95
20140801|2014-06-16 04:30,16,14.8,14.81,14.77,14.8,193
20140801|2014-06-16 05:00,16,14.8,14.8,14.77,14.78,73
20140801|2014-06-16 05:30,16,14.78,14.78,14.77,14.78,48
20140801|2014-06-16 06:00,16,14.78,14.78,14.75,14.77,71
20140801|2014-06-16 06:30,16,14.77,14.78,14.75,14.75,96
20140801|2014-06-16 07:00,16,14.77,14.79,14.75,14.77,50
20140801|2014-06-16 07:30,16,14.75,14.75,14.67,14.72,581
20140801|2014-06-16 08:00,16,14.71,14.72,14.6,14.65,592
20140801|2014-06-16 08:30,16,14.65,14.68,14.5,14.54,3278
20140801|2014-06-16 09:00,16,14.55,14.55,14.45,14.49,2236
20140801|2014-06-16 09:30,16,14.45,14.55,14.45,14.5,3259
20140801|2014-06-16 10:00,16,14.53,14.6,14.5,14.55,2084
20140801|2014-06-16 10:30,16,14.59,14.74,14.58,14.64,1998
20140801|2014-06-16 11:00,16,14.6,14.68,14.6,14.64,823
20140801|2014-06-16 11:30,16,14.64,14.68,14.55,14.55,675
20140801|2014-06-16 12:00,16,14.58,14.6,14.55,14.55,428
20140801|2014-06-16 12:30,16,14.55,14.59,14.55,14.58,1047
20140801|2014-06-16 13:00,16,14.58,14.59,14.55,14.55,351
20140801|2014-06-16 13:30,16,14.55,14.6,14.5,14.55,564
20140801|2014-06-16 14:00,16,14.58,14.6,14.55,14.58,656
20140801|2014-06-16 14:30,16,14.56,14.57,14.5,14.5,989
20140801|2014-06-16 15:00,16,14.53,14.55,14.48,14.49,1786
20140801|2014-06-16 15:30,17,14.5,14.5,14.47,14.49,68
20140801|2014-06-16 16:00,17,14.49,14.49,14.45,14.48,199
20140801|2014-06-17 02:00,17,14.45,14.45,14.39,14.39,39
20140801|2014-06-17 02:30,17,14.39,14.4,14.35,14.35,97
20140801|2014-06-17 03:00,17,14.36,14.36,14.32,14.32,65
20140801|2014-06-17 04:00,17,14.35,14.37,14.33,14.34,214
20140801|2014-06-17 04:30,17,14.35,14.36,14.35,14.36,32
20140801|2014-06-17 05:00,17,14.36,14.46,14.35,14.45,130
20140801|2014-06-17 05:30,17,14.5,14.5,14.46,14.46,45
20140801|2014-06-17 06:00,17,14.45,14.5,14.41,14.41,156
20140801|2014-06-17 06:30,17,14.45,14.45,14.43,14.43,85
20140801|2014-06-17 07:00,17,14.43,14.43,14.35,14.35,144
20140801|2014-06-17 07:30,17,14.4,14.53,14.4,14.5,968
20140801|2014-06-17 08:00,17,14.54,14.54,14.45,14.45,489
20140801|2014-06-17 08:30,17,14.5,14.55,14.38,14.43,2784
20140801|2014-06-17 09:00,17,14.43,14.44,14.3,14.35,1563
20140801|2014-06-17 09:30,17,14.4,14.48,14.3,14.34,3573
20140801|2014-06-17 10:00,17,14.35,14.45,14.3,14.37,2952
20140801|2014-06-17 10:30,17,14.37,14.38,14.3,14.3,1088
20140801|2014-06-17 11:00,17,14.33,14.35,14.3,14.35,668
20140801|2014-06-17 11:30,17,14.3,14.35,14.23,14.27,2467
20140801|2014-06-17 12:00,17,14.25,14.3,14.19,14.23,1754
20140801|2014-06-17 12:30,17,14.23,14.25,14.15,14.15,2119
20140801|2014-06-17 13:00,17,14.15,14.3,14.15,14.3,1958
20140801|2014-06-17 13:30,17,14.3,14.3,14.2,14.2,570
20140801|2014-06-17 14:00,17,14.2,14.25,14.2,14.25,686
20140801|2014-06-17 14:30,17,14.25,14.27,14.2,14.22,1911
20140801|2014-06-17 15:00,17,14.25,14.3,14.18,14.25,2969
20140801|2014-06-17 15:30,18,14.27,14.31,14.27,14.29,528
20140801|2014-06-17 16:00,18,14.35,14.35,14.3,14.3,108
20140801|2014-06-18 02:00,18,14.3,14.3,14.28,14.29,50
20140801|2014-06-18 02:30,18,14.3,14.3,14.29,14.29,26
20140801|2014-06-18 04:00,18,14.3,14.3,14.29,14.3,21
20140801|2014-06-18 05:00,18,14.3,14.31,14.3,14.3,31
20140801|2014-06-18 05:30,18,14.3,14.35,14.3,14.3,65
20140801|2014-06-18 06:00,18,14.3,14.3,14.29,14.29,61
20140801|2014-06-18 06:30,18,14.28,14.28,14.28,14.28,1
20140801|2014-06-18 07:00,18,14.3,14.3,14.25,14.25,36
20140801|2014-06-18 07:30,18,14.28,14.28,14.2,14.25,89
20140801|2014-06-18 08:00,18,14.25,14.25,14.17,14.19,975
20140801|2014-06-18 08:30,18,14.17,14.2,14.07,14.08,2847
20140801|2014-06-18 09:00,18,14.07,14.15,14.05,14.09,1682
20140801|2014-06-18 09:30,18,14.05,14.15,14.05,14.15,1717
20140801|2014-06-18 10:00,18,14.14,14.2,14.12,14.16,2087
20140801|2014-06-18 10:30,18,14.15,14.19,14.1,14.17,1296
20140801|2014-06-18 11:00,18,14.16,14.18,14.1,14.15,674
20140801|2014-06-18 11:30,18,14.16,14.17,14.1,14.14,582
20140801|2014-06-18 12:00,18,14.14,14.14,14.05,14.1,1142
20140801|2014-06-18 12:30,18,14.1,14.17,14.1,14.14,1379
20140801|2014-06-18 13:00,18,14.15,14.2,14,14.03,3429
20140801|2014-06-18 13:30,18,14.03,14.1,13.95,13.97,4324
20140801|2014-06-18 14:00,18,13.95,14,13.85,13.9,2479
20140801|2014-06-18 14:30,18,13.9,13.9,13.62,13.65,5694
20140801|2014-06-18 15:00,18,13.65,13.7,13.6,13.65,4371
20140801|2014-06-18 15:30,19,13.65,13.7,13.65,13.69,515
20140801|2014-06-18 16:00,19,13.69,13.7,13.65,13.7,83
20140801|2014-06-19 02:00,19,13.68,13.75,13.65,13.75,241
20140801|2014-06-19 02:30,19,13.75,13.75,13.65,13.7,54
20140801|2014-06-19 03:00,19,13.65,13.65,13.65,13.65,5
20140801|2014-06-19 03:30,19,13.65,13.68,13.65,13.68,23
20140801|2014-06-19 04:00,19,13.7,13.72,13.65,13.65,210
20140801|2014-06-19 04:30,19,13.68,13.72,13.65,13.7,139
20140801|2014-06-19 05:00,19,13.7,13.72,13.65,13.65,18
20140801|2014-06-19 05:30,19,13.7,13.7,13.67,13.7,8
20140801|2014-06-19 06:30,19,13.7,13.7,13.69,13.7,60
20140801|2014-06-19 07:00,19,13.69,13.69,13.6,13.65,157
20140801|2014-06-19 07:30,19,13.65,13.65,13.55,13.6,487
20140801|2014-06-19 08:00,19,13.55,13.56,13.5,13.55,1104
20140801|2014-06-19 08:30,19,13.55,13.6,13.49,13.58,2726
20140801|2014-06-19 09:00,19,13.55,13.68,13.53,13.62,2845
20140801|2014-06-19 09:30,19,13.65,13.78,13.65,13.75,3275
20140801|2014-06-19 10:00,19,13.74,13.75,13.65,13.7,2187
20140801|2014-06-19 10:30,19,13.72,13.75,13.63,13.68,1552
20140801|2014-06-19 11:00,19,13.68,13.69,13.57,13.59,2236
20140801|2014-06-19 11:30,19,13.6,13.69,13.57,13.69,2694
20140801|2014-06-19 12:00,19,13.65,13.79,13.65,13.7,1368
20140801|2014-06-19 12:30,19,13.7,13.74,13.68,13.7,1034
20140801|2014-06-19 13:00,19,13.7,13.75,13.67,13.68,1511
20140801|2014-06-19 13:30,19,13.7,13.73,13.67,13.68,507
20140801|2014-06-19 14:00,19,13.68,13.68,13.6,13.64,669
20140801|2014-06-19 14:30,19,13.64,13.8,13.61,13.7,4459
20140801|2014-06-19 15:00,19,13.7,13.8,13.65,13.77,3096
20140801|2014-06-19 15:30,20,13.75,13.78,13.7,13.73,1428
20140801|2014-06-19 16:00,20,13.75,13.77,13.73,13.77,84
20140801|2014-06-20 02:00,20,13.7,13.8,13.7,13.8,38
20140801|2014-06-20 02:30,20,13.8,13.8,13.8,13.8,1
20140801|2014-06-20 03:00,20,13.78,13.78,13.78,13.78,1
20140801|2014-06-20 03:30,20,13.8,13.8,13.78,13.78,14
20140801|2014-06-20 04:00,20,13.75,13.78,13.75,13.78,16
20140801|2014-06-20 04:30,20,13.77,13.77,13.73,13.75,77
20140801|2014-06-20 05:00,20,13.8,13.8,13.75,13.76,23
20140801|2014-06-20 05:30,20,13.75,13.77,13.75,13.75,43
20140801|2014-06-20 06:00,20,13.75,13.77,13.7,13.7,76
20140801|2014-06-20 06:30,20,13.75,13.75,13.7,13.7,53
20140801|2014-06-20 07:00,20,13.72,13.72,13.67,13.67,109
20140801|2014-06-20 07:30,20,13.67,13.7,13.67,13.67,63
20140801|2014-06-20 08:00,20,13.67,13.68,13.62,13.63,331
20140801|2014-06-20 08:30,20,13.65,13.72,13.6,13.68,3642
20140801|2014-06-20 09:00,20,13.65,13.77,13.6,13.75,4640
20140801|2014-06-20 09:30,20,13.74,13.75,13.6,13.6,2670
20140801|2014-06-20 10:00,20,13.6,13.64,13.55,13.6,3107
20140801|2014-06-20 10:30,20,13.6,13.68,13.58,13.65,927
20140801|2014-06-20 11:00,20,13.65,13.78,13.6,13.7,1308
20140801|2014-06-20 11:30,20,13.7,13.78,13.7,13.75,850
20140801|2014-06-20 12:00,20,13.73,13.8,13.7,13.8,862
20140801|2014-06-20 12:30,20,13.78,13.83,13.74,13.75,1099
20140801|2014-06-20 13:00,20,13.75,13.82,13.75,13.8,694
20140801|2014-06-20 13:30,20,13.75,13.85,13.75,13.8,1636
20140801|2014-06-20 14:00,20,13.8,13.85,13.8,13.8,614
20140801|2014-06-20 14:30,20,13.83,13.9,13.75,13.87,3489
20140801|2014-06-20 15:00,20,13.85,13.9,13.8,13.9,1956
20140801|2014-06-23 01:00,23,13.8,13.8,13.8,13.8,9
20140801|2014-06-23 01:30,23,13.8,13.8,13.77,13.8,59
20140801|2014-06-23 02:00,23,13.8,13.87,13.75,13.85,113
20140801|2014-06-23 02:30,23,13.9,13.9,13.85,13.88,131
20140801|2014-06-23 03:00,23,13.87,13.94,13.85,13.94,98
20140801|2014-06-23 03:30,23,13.9,13.94,13.89,13.9,14
20140801|2014-06-23 04:00,23,13.85,13.85,13.85,13.85,17
20140801|2014-06-23 04:30,23,13.85,13.88,13.8,13.8,52
20140801|2014-06-23 05:30,23,13.85,13.87,13.8,13.85,74
20140801|2014-06-23 06:00,23,13.85,13.85,13.84,13.84,9
20140801|2014-06-23 06:30,23,13.81,13.82,13.8,13.82,16
20140801|2014-06-23 07:00,23,13.8,13.85,13.8,13.81,26
20140801|2014-06-23 07:30,23,13.8,13.8,13.78,13.8,133
20140801|2014-06-23 08:00,23,13.8,13.8,13.79,13.79,35
20140801|2014-06-23 08:30,23,13.8,13.9,13.75,13.84,2363
20140801|2014-06-23 09:00,23,13.85,13.9,13.75,13.85,3010
20140801|2014-06-23 09:30,23,13.85,13.9,13.8,13.8,1350
20140801|2014-06-23 10:00,23,13.85,13.88,13.75,13.87,1839
20140801|2014-06-23 10:30,23,13.85,13.95,13.83,13.9,2175
20140801|2014-06-23 11:00,23,13.9,13.95,13.8,13.87,1413
20140801|2014-06-23 11:30,23,13.85,13.9,13.8,13.8,1258
20140801|2014-06-23 12:00,23,13.8,13.9,13.8,13.8,1384
20140801|2014-06-23 12:30,23,13.8,13.84,13.75,13.78,1770
20140801|2014-06-23 13:00,23,13.79,13.8,13.69,13.7,1836
20140801|2014-06-23 13:30,23,13.7,13.77,13.65,13.65,1936
20140801|2014-06-23 14:00,23,13.65,13.75,13.65,13.7,1595
20140801|2014-06-23 14:30,23,13.7,13.72,13.6,13.65,3494
20140801|2014-06-23 15:00,23,13.65,13.7,13.6,13.65,4615
20140801|2014-06-23 15:30,24,13.69,13.74,13.65,13.74,778
20140801|2014-06-23 16:00,24,13.7,13.75,13.7,13.75,89
20140801|2014-06-23 16:30,24,13.71,13.71,13.71,13.71,12
20140801|2014-06-23 17:00,24,13.71,13.75,13.7,13.71,52
20140801|2014-06-23 21:00,24,13.8,13.8,13.8,13.8,2
20140801|2014-06-23 22:30,24,13.75,13.8,13.75,13.8,8
20140801|2014-06-23 23:00,24,13.78,13.78,13.76,13.78,42
20140801|2014-06-24 00:00,24,13.76,13.76,13.76,13.76,4
20140801|2014-06-24 01:00,24,13.75,13.75,13.75,13.75,41
20140801|2014-06-24 01:30,24,13.75,13.8,13.75,13.8,65
20140801|2014-06-24 02:30,24,13.8,13.8,13.75,13.75,15
20140801|2014-06-24 03:00,24,13.78,13.8,13.78,13.8,25
20140801|2014-06-24 03:30,24,13.8,13.8,13.8,13.8,48
20140801|2014-06-24 04:00,24,13.85,13.85,13.85,13.85,1
20140801|2014-06-24 04:30,24,13.8,13.8,13.8,13.8,1
20140801|2014-06-24 05:00,24,13.82,13.82,13.8,13.8,3
20140801|2014-06-24 05:30,24,13.8,13.83,13.8,13.8,21
20140801|2014-06-24 06:00,24,13.78,13.79,13.78,13.79,5
20140801|2014-06-24 06:30,24,13.79,13.81,13.78,13.8,97
20140801|2014-06-24 07:00,24,13.8,13.82,13.77,13.77,1276
20140801|2014-06-24 07:30,24,13.76,13.8,13.75,13.75,75
20140801|2014-06-24 08:00,24,13.77,13.78,13.75,13.77,162
20140801|2014-06-24 08:30,24,13.75,13.81,13.7,13.78,1793
20140801|2014-06-24 09:00,24,13.78,13.78,13.65,13.68,3518
20140801|2014-06-24 09:30,24,13.68,13.69,13.6,13.64,2111
20140801|2014-06-24 10:00,24,13.63,13.65,13.6,13.65,1104
20140801|2014-06-24 10:30,24,13.6,13.65,13.6,13.6,800
20140801|2014-06-24 11:00,24,13.6,13.65,13.6,13.6,790
20140801|2014-06-24 11:30,24,13.6,13.65,13.55,13.62,1433
20140801|2014-06-24 12:00,24,13.6,13.76,13.6,13.71,5081
20140801|2014-06-24 12:30,24,13.72,13.8,13.68,13.79,887
20140801|2014-06-24 13:00,24,13.79,13.83,13.7,13.8,4415
20140801|2014-06-24 13:30,24,13.8,13.85,13.75,13.79,2775
20140801|2014-06-24 14:00,24,13.8,14,13.79,13.98,8878
20140801|2014-06-24 14:30,24,13.95,14.05,13.89,13.9,4141
20140801|2014-06-24 15:00,24,13.9,13.98,13.9,13.9,4031
20140801|2014-06-24 15:30,25,13.9,13.9,13.85,13.9,403
20140801|2014-06-24 16:00,25,13.9,13.9,13.85,13.9,504
20140801|2014-06-24 16:30,25,13.92,13.92,13.92,13.92,5
20140801|2014-06-24 17:30,25,13.93,13.93,13.92,13.92,5
20140801|2014-06-24 18:30,25,13.9,13.9,13.9,13.9,6
20140801|2014-06-24 19:00,25,13.85,13.85,13.85,13.85,60
20140801|2014-06-24 22:30,25,13.9,13.9,13.9,13.9,10
20140801|2014-06-25 00:00,25,13.9,13.9,13.9,13.9,1
20140801|2014-06-25 01:00,25,13.92,13.92,13.92,13.92,5
20140801|2014-06-25 01:30,25,13.91,13.91,13.91,13.91,40
20140801|2014-06-25 02:00,25,13.9,13.93,13.9,13.93,25
20140801|2014-06-25 02:30,25,13.9,13.93,13.88,13.9,70
20140801|2014-06-25 03:00,25,13.85,13.85,13.8,13.8,12
20140801|2014-06-25 03:30,25,13.84,13.84,13.78,13.81,201
20140801|2014-06-25 04:00,25,13.81,13.85,13.8,13.85,113
20140801|2014-06-25 04:30,25,13.83,13.85,13.83,13.85,91
20140801|2014-06-25 05:00,25,13.85,13.85,13.83,13.83,120
20140801|2014-06-25 05:30,25,13.85,13.85,13.85,13.85,9
20140801|2014-06-25 06:00,25,13.82,13.84,13.81,13.82,23
20140801|2014-06-25 06:30,25,13.8,13.84,13.8,13.84,31
20140801|2014-06-25 07:00,25,13.84,13.86,13.83,13.83,195
20140801|2014-06-25 07:30,25,13.85,14.15,13.85,14.07,3454
20140801|2014-06-25 08:00,25,14.05,14.15,14,14.13,2737
20140801|2014-06-25 08:30,25,14.1,14.14,13.87,13.9,4797
20140801|2014-06-25 09:00,25,13.9,14,13.8,13.91,3169
20140801|2014-06-25 09:30,25,13.9,13.99,13.75,13.8,2605
20140801|2014-06-25 10:00,25,13.75,13.88,13.75,13.85,2304
20140801|2014-06-25 10:30,25,13.83,13.93,13.8,13.85,1557
20140801|2014-06-25 11:00,25,13.85,13.9,13.8,13.87,693
20140801|2014-06-25 11:30,25,13.85,13.85,13.75,13.8,1098
20140801|2014-06-25 12:00,25,13.77,13.8,13.65,13.7,3031
20140801|2014-06-25 12:30,25,13.74,13.75,13.65,13.67,1168
20140801|2014-06-25 13:00,25,13.65,13.73,13.6,13.6,1645
20140801|2014-06-25 13:30,25,13.6,13.7,13.55,13.65,3083
20140801|2014-06-25 14:00,25,13.67,13.72,13.6,13.63,1784
20140801|2014-06-25 14:30,25,13.6,13.65,13.45,13.48,3787
20140801|2014-06-25 15:00,25,13.5,13.6,13.48,13.55,3747
20140801|2014-06-25 15:30,26,13.55,13.6,13.55,13.58,229
20140801|2014-06-25 16:00,26,13.58,13.6,13.55,13.6,58
20140801|2014-06-25 16:30,26,13.6,13.6,13.6,13.6,44
20140801|2014-06-25 17:30,26,13.55,13.56,13.55,13.55,109
20140801|2014-06-25 18:30,26,13.6,13.6,13.6,13.6,23
20140801|2014-06-25 20:00,26,13.55,13.55,13.55,13.55,4
20140801|2014-06-25 20:30,26,13.6,13.6,13.6,13.6,5
20140801|2014-06-25 23:00,26,13.55,13.57,13.55,13.55,73
20140801|2014-06-26 00:00,26,13.55,13.56,13.54,13.54,73
20140801|2014-06-26 00:30,26,13.55,13.55,13.54,13.55,14
20140801|2014-06-26 01:00,26,13.54,13.55,13.54,13.55,6
20140801|2014-06-26 01:30,26,13.55,13.58,13.55,13.58,92
20140801|2014-06-26 02:00,26,13.58,13.6,13.55,13.6,56
20140801|2014-06-26 02:30,26,13.59,13.59,13.55,13.57,63
20140801|2014-06-26 03:00,26,13.59,13.6,13.59,13.6,43
20140801|2014-06-26 03:30,26,13.6,13.6,13.55,13.58,51
20140801|2014-06-26 04:00,26,13.6,13.6,13.55,13.55,47
20140801|2014-06-26 04:30,26,13.57,13.6,13.55,13.6,19
20140801|2014-06-26 05:00,26,13.56,13.6,13.55,13.59,28
20140801|2014-06-26 05:30,26,13.6,13.64,13.58,13.61,261
20140801|2014-06-26 06:00,26,13.62,13.65,13.59,13.59,88
20140801|2014-06-26 06:30,26,13.6,13.6,13.56,13.56,76
20140801|2014-06-26 07:00,26,13.6,13.6,13.55,13.58,75
20140801|2014-06-26 07:30,26,13.55,13.6,13.5,13.53,332
20140801|2014-06-26 08:00,26,13.54,13.55,13.45,13.47,1055
20140801|2014-06-26 08:30,26,13.46,13.87,13.46,13.78,8861
20140801|2014-06-26 09:00,26,13.8,13.85,13.65,13.7,3467
20140801|2014-06-26 09:30,26,13.69,13.8,13.69,13.72,2200
20140801|2014-06-26 10:00,26,13.7,13.74,13.6,13.65,2020
20140801|2014-06-26 10:30,26,13.63,13.7,13.6,13.65,1477
20140801|2014-06-26 11:00,26,13.63,13.73,13.63,13.65,611
20140801|2014-06-26 11:30,26,13.65,13.7,13.6,13.65,780
20140801|2014-06-26 12:00,26,13.67,13.7,13.5,13.5,1353
20140801|2014-06-26 12:30,26,13.5,13.55,13.45,13.5,1894
20140801|2014-06-26 13:00,26,13.5,13.65,13.5,13.55,3692
20140801|2014-06-26 13:30,26,13.55,13.63,13.55,13.55,1721
20140801|2014-06-26 14:00,26,13.55,13.6,13.5,13.54,1277
20140801|2014-06-26 14:30,26,13.55,13.6,13.5,13.55,1657
20140801|2014-06-26 15:00,26,13.55,13.6,13.5,13.55,2059
20140801|2014-06-26 15:30,27,13.55,13.58,13.55,13.57,502
20140801|2014-06-26 16:00,27,13.58,13.58,13.58,13.58,6
20140801|2014-06-26 16:30,27,13.55,13.55,13.55,13.55,31
20140801|2014-06-26 17:00,27,13.5,13.55,13.5,13.55,39
20140801|2014-06-26 20:00,27,13.55,13.55,13.55,13.55,1
20140801|2014-06-26 22:00,27,13.6,13.6,13.57,13.59,17
20140801|2014-06-26 22:30,27,13.64,13.7,13.61,13.7,248
20140801|2014-06-26 23:00,27,13.7,13.72,13.7,13.7,176
20140801|2014-06-27 00:00,27,13.65,13.65,13.64,13.64,145
20140801|2014-06-27 00:30,27,13.65,13.65,13.65,13.65,10
20140801|2014-06-27 01:30,27,13.61,13.65,13.6,13.65,163
20140801|2014-06-27 02:00,27,13.65,13.7,13.65,13.7,36
20140801|2014-06-27 03:00,27,13.65,13.66,13.65,13.66,39
20140801|2014-06-27 03:30,27,13.65,13.67,13.65,13.67,65
20140801|2014-06-27 04:00,27,13.65,13.67,13.65,13.67,2
20140801|2014-06-27 05:00,27,13.66,13.66,13.66,13.66,2
20140801|2014-06-27 05:30,27,13.66,13.69,13.66,13.69,99
20140801|2014-06-27 06:00,27,13.69,13.69,13.67,13.69,13
20140801|2014-06-27 06:30,27,13.69,13.7,13.65,13.65,100
20140801|2014-06-27 07:00,27,13.66,13.68,13.6,13.65,202
20140801|2014-06-27 07:30,27,13.65,13.72,13.65,13.7,260
20140801|2014-06-27 08:00,27,13.7,13.72,13.65,13.67,443
20140801|2014-06-27 08:30,27,13.68,13.68,13.58,13.65,2154
20140801|2014-06-27 09:00,27,13.6,13.74,13.6,13.64,2018
20140801|2014-06-27 09:30,27,13.6,13.67,13.55,13.65,2611
20140801|2014-06-27 10:00,27,13.63,13.65,13.55,13.58,1992
20140801|2014-06-27 10:30,27,13.55,13.6,13.5,13.54,886
20140801|2014-06-27 11:00,27,13.5,13.6,13.5,13.56,811
20140801|2014-06-27 11:30,27,13.56,13.59,13.5,13.55,483
20140801|2014-06-27 12:00,27,13.55,13.65,13.55,13.6,1468
20140801|2014-06-27 12:30,27,13.61,13.61,13.55,13.55,1073
20140801|2014-06-27 13:00,27,13.55,13.57,13.5,13.5,646
20140801|2014-06-27 13:30,27,13.5,13.59,13.5,13.59,1374
20140801|2014-06-27 14:00,27,13.57,13.6,13.5,13.5,1501
20140801|2014-06-27 14:30,27,13.5,13.55,13.45,13.49,2338
20140801|2014-06-27 15:00,27,13.5,13.55,13.45,13.45,3374
20140801|2014-06-29 17:00,30,13.5,13.53,13.45,13.5,122
20140801|2014-06-29 20:00,30,13.5,13.51,13.46,13.46,25
20140801|2014-06-29 23:00,30,13.45,13.46,13.45,13.46,5
20140801|2014-06-29 23:30,30,13.45,13.45,13.45,13.45,22
20140801|2014-06-30 00:30,30,13.45,13.45,13.45,13.45,1
20140801|2014-06-30 01:00,30,13.5,13.5,13.5,13.5,10
20140801|2014-06-30 01:30,30,13.5,13.51,13.47,13.49,65
20140801|2014-06-30 02:00,30,13.5,13.5,13.45,13.45,59
20140801|2014-06-30 02:30,30,13.45,13.47,13.44,13.45,67
20140801|2014-06-30 03:00,30,13.45,13.5,13.45,13.47,42
20140801|2014-06-30 03:30,30,13.45,13.45,13.45,13.45,1
20140801|2014-06-30 04:00,30,13.49,13.49,13.49,13.49,1
20140801|2014-06-30 04:30,30,13.48,13.48,13.47,13.47,88
20140801|2014-06-30 05:00,30,13.5,13.5,13.48,13.5,108
20140801|2014-06-30 05:30,30,13.52,13.55,13.5,13.53,218
20140801|2014-06-30 06:00,30,13.55,13.55,13.5,13.52,88
20140801|2014-06-30 06:30,30,13.5,13.53,13.45,13.45,165
20140801|2014-06-30 07:00,30,13.45,13.5,13.45,13.45,97
20140801|2014-06-30 07:30,30,13.46,13.5,13.4,13.45,365
20140801|2014-06-30 08:00,30,13.4,13.45,13.4,13.45,299
20140801|2014-06-30 08:30,30,13.45,13.5,13.38,13.38,4251
20140801|2014-06-30 09:00,30,13.4,13.4,13.25,13.3,3504
20140801|2014-06-30 09:30,30,13.3,13.48,13.3,13.41,1829
20140801|2014-06-30 10:00,30,13.4,13.45,13.3,13.33,1483
20140801|2014-06-30 10:30,30,13.35,13.4,13.3,13.38,1197
20140801|2014-06-30 11:00,30,13.35,13.4,13.3,13.3,809
20140801|2014-06-30 11:30,30,13.3,13.35,13.25,13.25,841
20140801|2014-06-30 12:00,30,13.25,13.3,13.2,13.2,2161
20140801|2014-06-30 12:30,30,13.2,13.3,13.15,13.3,3624
20140801|2014-06-30 13:00,30,13.28,13.28,13.15,13.2,3142
20140801|2014-06-30 13:30,30,13.23,13.33,13.2,13.33,1598
20140801|2014-06-30 14:00,30,13.33,13.38,13.25,13.25,2806
20140801|2014-06-30 14:30,30,13.25,13.35,13.2,13.31,2958
20140801|2014-06-30 15:00,30,13.32,13.35,13.25,13.3,4682
20140801|2014-06-30 15:30,1,13.3,13.31,13.28,13.28,497
20140801|2014-06-30 16:00,1,13.28,13.31,13.27,13.27,97
20140801|2014-06-30 16:30,1,13.27,13.28,13.27,13.28,10
20140801|2014-06-30 17:00,1,13.28,13.3,13.28,13.3,31
20140801|2014-06-30 19:30,1,13.3,13.3,13.3,13.3,8
20140801|2014-06-30 20:00,1,13.3,13.3,13.3,13.3,16
20140801|2014-06-30 23:30,1,13.3,13.3,13.3,13.3,41
20140801|2014-07-01 01:00,1,13.3,13.3,13.26,13.28,54
20140801|2014-07-01 01:30,1,13.3,13.3,13.3,13.3,1
20140801|2014-07-01 02:30,1,13.3,13.3,13.25,13.29,50
20140801|2014-07-01 03:00,1,13.3,13.3,13.28,13.29,54
20140801|2014-07-01 03:30,1,13.27,13.27,13.27,13.27,1
20140801|2014-07-01 04:00,1,13.28,13.28,13.27,13.27,8
20140801|2014-07-01 05:00,1,13.29,13.3,13.25,13.29,15
20140801|2014-07-01 05:30,1,13.29,13.29,13.29,13.29,2
20140801|2014-07-01 06:00,1,13.26,13.29,13.26,13.29,28
20140801|2014-07-01 06:30,1,13.27,13.27,13.25,13.27,48
20140801|2014-07-01 07:00,1,13.28,13.29,13.25,13.28,336
20140801|2014-07-01 07:30,1,13.25,13.25,13.21,13.21,64
20140801|2014-07-01 08:00,1,13.23,13.24,13.2,13.24,142
20140801|2014-07-01 08:30,1,13.2,13.28,13.15,13.2,2873
20140801|2014-07-01 09:00,1,13.15,13.25,13.14,13.23,3619
20140801|2014-07-01 09:30,1,13.2,13.25,13.1,13.17,2198
20140801|2014-07-01 10:00,1,13.15,13.2,13.1,13.13,1317
20140801|2014-07-01 10:30,1,13.15,13.19,13.1,13.13,1510
20140801|2014-07-01 11:00,1,13.15,13.15,13.1,13.1,530
20140801|2014-07-01 11:30,1,13.1,13.15,13,13.03,3235
20140801|2014-07-01 12:00,1,13,13.05,12.85,12.9,4571
20140801|2014-07-01 12:30,1,12.95,13.05,12.9,13.02,3476
20140801|2014-07-01 13:00,1,13,13.05,12.95,13,1979
20140801|2014-07-01 13:30,1,13,13.05,13,13.01,1558
20140801|2014-07-01 14:00,1,13,13.05,12.95,12.95,2457
20140801|2014-07-01 14:30,1,12.95,13.03,12.9,13.02,3884
20140801|2014-07-01 15:00,1,13,13.05,12.95,13,4036
20140801|2014-07-01 15:30,2,13.05,13.06,13,13.04,824
20140801|2014-07-01 16:00,2,13.01,13.01,13,13,34
20140801|2014-07-01 16:30,2,13,13,13,13,2
20140801|2014-07-01 17:00,2,13,13.04,13,13.03,74
20140801|2014-07-01 17:30,2,13.04,13.04,13.04,13.04,5
20140801|2014-07-01 18:30,2,13.02,13.02,13,13,22
20140801|2014-07-01 19:00,2,13,13.03,13,13.03,26
20140801|2014-07-01 19:30,2,13,13,13,13,3
20140801|2014-07-01 20:00,2,13,13,12.95,12.95,75
20140801|2014-07-01 20:30,2,12.95,12.95,12.95,12.95,13
20140801|2014-07-01 21:00,2,12.95,12.95,12.95,12.95,27
20140801|2014-07-01 21:30,2,12.95,12.95,12.93,12.93,13
20140801|2014-07-01 23:00,2,12.93,12.99,12.93,12.97,72
20140801|2014-07-02 00:00,2,13,13,13,13,5
20140801|2014-07-02 00:30,2,13,13,13,13,1
20140801|2014-07-02 01:00,2,13.05,13.05,13.02,13.02,4
20140801|2014-07-02 02:00,2,13,13,13,13,1
20140801|2014-07-02 02:30,2,13,13.02,13,13,29
20140801|2014-07-02 03:00,2,13.02,13.02,13,13,34
20140801|2014-07-02 03:30,2,13.05,13.05,13.02,13.05,81
20140801|2014-07-02 04:00,2,13.03,13.03,13.02,13.02,9
20140801|2014-07-02 04:30,2,13.03,13.03,13,13.03,10
20140801|2014-07-02 05:30,2,13,13.03,13,13.03,86
20140801|2014-07-02 06:00,2,13,13.05,12.98,13,147
20140801|2014-07-02 06:30,2,13,13,12.97,13,45
20140801|2014-07-02 07:00,2,12.98,12.99,12.92,12.94,1043
20140801|2014-07-02 07:30,2,12.95,13,12.9,12.97,279
20140801|2014-07-02 08:00,2,12.95,13.05,12.93,13.03,1292
20140801|2014-07-02 08:30,2,13,13.03,12.9,12.96,2328
20140801|2014-07-02 09:00,2,12.95,13.02,12.9,12.96,1841
20140801|2014-07-02 09:30,2,12.96,13,12.8,12.83,3490
20140801|2014-07-02 10:00,2,12.83,12.9,12.8,12.8,3040
20140801|2014-07-02 10:30,2,12.8,12.85,12.8,12.8,1342
20140801|2014-07-02 11:00,2,12.83,12.85,12.75,12.8,716
20140801|2014-07-02 11:30,2,12.8,12.95,12.8,12.89,1114
20140801|2014-07-02 12:00,2,12.89,12.95,12.85,12.85,844
20140801|2014-07-02 12:30,2,12.85,12.9,12.85,12.85,905
20140801|2014-07-02 13:00,2,12.85,12.9,12.8,12.85,1054
20140801|2014-07-02 13:30,2,12.85,12.9,12.8,12.85,1049
20140801|2014-07-02 14:00,2,12.9,12.9,12.85,12.85,392
20140801|2014-07-02 14:30,2,12.89,12.95,12.85,12.91,2046
20140801|2014-07-02 15:00,2,12.91,12.94,12.84,12.87,3860
20140801|2014-07-02 15:30,3,12.85,12.9,12.85,12.88,773
20140801|2014-07-02 16:00,3,12.88,12.9,12.85,12.88,324
20140801|2014-07-02 16:30,3,12.9,12.9,12.9,12.9,1
20140801|2014-07-02 17:30,3,12.87,12.88,12.87,12.88,18
20140801|2014-07-02 18:30,3,12.85,12.85,12.85,12.85,59
20140801|2014-07-02 19:00,3,12.9,12.9,12.9,12.9,2
20140801|2014-07-02 19:30,3,12.85,12.85,12.85,12.85,3
20140801|2014-07-02 23:00,3,12.9,12.9,12.9,12.9,5
20140801|2014-07-02 23:30,3,12.9,12.9,12.9,12.9,5
20140801|2014-07-03 00:00,3,12.9,12.9,12.88,12.88,23
20140801|2014-07-03 00:30,3,12.9,12.9,12.9,12.9,3
20140801|2014-07-03 01:00,3,12.9,12.95,12.9,12.95,12
20140801|2014-07-03 02:00,3,12.9,12.9,12.85,12.9,34
20140801|2014-07-03 02:30,3,12.9,12.9,12.9,12.9,15
20140801|2014-07-03 03:00,3,12.9,12.9,12.85,12.88,94
20140801|2014-07-03 03:30,3,12.9,12.9,12.9,12.9,1
20140801|2014-07-03 04:00,3,12.85,12.86,12.85,12.85,42
20140801|2014-07-03 04:30,3,12.8,12.8,12.8,12.8,3
20140801|2014-07-03 05:00,3,12.8,12.85,12.8,12.85,23
20140801|2014-07-03 05:30,3,12.84,12.85,12.8,12.85,127
20140801|2014-07-03 06:00,3,12.83,12.85,12.8,12.84,253
20140801|2014-07-03 06:30,3,12.84,12.85,12.75,12.8,553
20140801|2014-07-03 07:00,3,12.76,12.8,12.7,12.75,929
20140801|2014-07-03 07:30,3,12.75,12.83,12.67,12.67,1831
20140801|2014-07-03 08:00,3,12.65,12.7,12.62,12.69,1783
20140801|2014-07-03 08:30,3,12.69,12.75,12.65,12.72,4492
20140801|2014-07-03 09:00,3,12.72,12.77,12.65,12.7,3313
20140801|2014-07-03 09:30,3,12.7,12.76,12.7,12.75,3059
20140801|2014-07-03 10:00,3,12.74,12.78,12.68,12.7,2513
20140801|2014-07-03 10:30,3,12.73,12.75,12.7,12.7,1262
20140801|2014-07-03 11:00,3,12.7,12.75,12.7,12.7,499
20140801|2014-07-03 11:30,3,12.72,12.75,12.65,12.73,2079
20140801|2014-07-03 12:00,3,12.7,12.8,12.7,12.75,2648
20140801|2014-07-04 12:30,4,5.2,5.4,5,5.2,101182
20140801|2014-07-04 13:00,4,5.2,5.4,5.2,5.2,8400
20140801|2014-07-06 17:00,7,12.75,12.78,12.67,12.68,105
20140801|2014-07-06 18:00,7,12.67,12.67,12.66,12.67,7
20140801|2014-07-06 18:30,7,12.7,12.73,12.7,12.73,88
20140801|2014-07-06 19:00,7,12.75,12.75,12.75,12.75,40
20140801|2014-07-06 21:00,7,12.73,12.75,12.73,12.75,110
20140801|2014-07-06 22:00,7,12.75,12.75,12.75,12.75,7
20140801|2014-07-07 00:00,7,12.78,12.8,12.78,12.8,9
20140801|2014-07-07 01:00,7,12.8,12.8,12.75,12.8,143
20140801|2014-07-07 01:30,7,12.75,12.75,12.75,12.75,4
20140801|2014-07-07 02:00,7,12.78,12.78,12.75,12.75,4
20140801|2014-07-07 02:30,7,12.75,12.8,12.75,12.79,46
20140801|2014-07-07 03:00,7,12.8,12.82,12.77,12.82,104
20140801|2014-07-07 03:30,7,12.8,12.82,12.8,12.81,57
20140801|2014-07-07 04:00,7,12.8,12.8,12.8,12.8,141
20140801|2014-07-07 04:30,7,12.8,12.82,12.8,12.8,141
20140801|2014-07-07 05:00,7,12.8,12.81,12.78,12.81,70
20140801|2014-07-07 05:30,7,12.8,12.85,12.8,12.82,68
20140801|2014-07-07 06:00,7,12.83,12.83,12.81,12.83,27
20140801|2014-07-07 06:30,7,12.8,12.87,12.8,12.86,541
20140801|2014-07-07 07:00,7,12.85,12.88,12.8,12.83,474
20140801|2014-07-07 07:30,7,12.83,12.85,12.82,12.83,273
20140801|2014-07-07 08:00,7,12.85,12.88,12.82,12.83,427
20140801|2014-07-07 08:30,7,12.85,12.92,12.8,12.87,1995
20140801|2014-07-07 09:00,7,12.85,12.9,12.8,12.8,1518
20140801|2014-07-07 09:30,7,12.8,12.93,12.8,12.88,1968
20140801|2014-07-07 10:00,7,12.9,12.95,12.85,12.9,1635
20140801|2014-07-07 10:30,7,12.9,13.02,12.9,13,1799
20140801|2014-07-07 11:00,7,12.95,13,12.9,12.97,2367
20140801|2014-07-07 11:30,7,13,13.05,12.95,12.99,1974
20140801|2014-07-07 12:00,7,12.99,13.02,12.95,12.95,1089
20140801|2014-07-07 12:30,7,12.95,13,12.85,12.93,2466
20140801|2014-07-07 13:00,7,12.92,12.93,12.85,12.9,497
20140801|2014-07-07 13:30,7,12.9,13.03,12.9,12.95,2737
20140801|2014-07-07 14:00,7,12.95,13,12.95,12.95,1066
20140801|2014-07-07 14:30,7,12.95,13.02,12.95,12.98,2031
20140801|2014-07-07 15:00,7,12.98,13.05,12.95,13.05,2982
20140801|2014-07-07 15:30,8,13.05,13.05,13,13,380
20140801|2014-07-07 16:00,8,13,13.03,13,13,25
20140801|2014-07-07 16:30,8,13.03,13.05,13.03,13.03,41
20140801|2014-07-07 17:00,8,13.05,13.05,13.05,13.05,6
20140801|2014-07-07 17:30,8,13.03,13.05,13.02,13.02,37
20140801|2014-07-07 18:00,8,13.03,13.05,13.03,13.05,70
20140801|2014-07-07 19:00,8,13.05,13.05,13.05,13.05,15
20140801|2014-07-07 19:30,8,13.05,13.07,13.05,13.07,107
20140801|2014-07-07 20:30,8,13.05,13.07,13.05,13.07,8
20140801|2014-07-07 23:00,8,13.05,13.05,13.05,13.05,66
20140801|2014-07-08 00:00,8,13.05,13.07,13.05,13.05,28
20140801|2014-07-08 01:00,8,13,13,13,13,5
20140801|2014-07-08 02:00,8,13.02,13.05,13,13.05,13
20140801|2014-07-08 02:30,8,13.05,13.05,13.04,13.04,32
20140801|2014-07-08 03:00,8,13.04,13.04,13.03,13.03,104
20140801|2014-07-08 03:30,8,13.03,13.03,13.03,13.03,44
20140801|2014-07-08 04:00,8,13.05,13.1,13.05,13.05,141
20140801|2014-07-08 05:30,8,13.1,13.1,13.1,13.1,62
20140801|2014-07-08 06:00,8,13.05,13.08,13.05,13.08,5
20140801|2014-07-08 06:30,8,13.05,13.08,13.05,13.05,33
20140801|2014-07-08 07:00,8,13.05,13.06,13,13,141
20140801|2014-07-08 07:30,8,13.05,13.08,13,13.04,436
20140801|2014-07-08 08:00,8,13.05,13.1,13.04,13.08,708
20140801|2014-07-08 08:30,8,13.1,13.36,13.06,13.22,8947
20140801|2014-07-08 09:00,8,13.22,13.4,13.2,13.31,5594
20140801|2014-07-08 09:30,8,13.33,13.45,13.25,13.32,6722
20140801|2014-07-08 10:00,8,13.35,13.45,13.32,13.42,3621
20140801|2014-07-08 10:30,8,13.42,13.45,13.32,13.35,6200
20140801|2014-07-08 11:00,8,13.32,13.4,13.3,13.34,2152
20140801|2014-07-08 11:30,8,13.34,13.35,13.2,13.2,1964
20140801|2014-07-08 12:00,8,13.2,13.33,13.15,13.19,2241
20140801|2014-07-08 12:30,8,13.15,13.2,13.1,13.17,2709
20140801|2014-07-08 13:00,8,13.15,13.19,13.1,13.15,963
20140801|2014-07-08 13:30,8,13.1,13.18,13.05,13.14,2071
20140801|2014-07-08 14:00,8,13.1,13.24,13.1,13.19,3092
20140801|2014-07-08 14:30,8,13.16,13.2,13.1,13.17,6129
20140801|2014-07-08 15:00,8,13.15,13.2,13.05,13.1,5271
20140801|2014-07-08 15:30,9,13.1,13.1,13.05,13.08,221
20140801|2014-07-08 16:00,9,13.08,13.09,13.05,13.09,113
20140801|2014-07-08 16:30,9,13.09,13.1,13.08,13.08,29
20140801|2014-07-08 17:00,9,13.05,13.09,13.05,13.09,27
20140801|2014-07-08 17:30,9,13.09,13.09,13.08,13.08,6
20140801|2014-07-08 18:00,9,13.1,13.1,13.05,13.1,23
20140801|2014-07-08 18:30,9,13.05,13.1,13.05,13.1,16
20140801|2014-07-08 19:00,9,13.1,13.1,13.1,13.1,30
20140801|2014-07-08 19:30,9,13.05,13.05,13.05,13.05,5
20140801|2014-07-08 20:00,9,13.05,13.05,13.05,13.05,53
20140801|2014-07-08 21:00,9,13.05,13.05,13.05,13.05,3
20140801|2014-07-08 22:30,9,13.05,13.05,13.04,13.05,61
20140801|2014-07-08 23:00,9,13.06,13.06,13.06,13.06,76
20140801|2014-07-08 23:30,9,13.05,13.05,13.05,13.05,84
20140801|2014-07-09 00:00,9,13.05,13.05,13.05,13.05,8
20140801|2014-07-09 00:30,9,13.05,13.05,13.05,13.05,5
20140801|2014-07-09 01:00,9,13.05,13.05,13,13,18
20140801|2014-07-09 01:30,9,13.03,13.03,13.03,13.03,1
20140801|2014-07-09 02:00,9,13.05,13.08,13,13.05,117
20140801|2014-07-09 02:30,9,13.05,13.1,13.05,13.1,34
20140801|2014-07-09 03:00,9,13.1,13.1,13.05,13.05,30
20140801|2014-07-09 03:30,9,13.1,13.1,13.1,13.1,69
20140801|2014-07-09 04:00,9,13.1,13.1,13.05,13.05,78
20140801|2014-07-09 04:30,9,13.05,13.1,13.05,13.05,20
20140801|2014-07-09 05:00,9,13.09,13.09,13,13,126
20140801|2014-07-09 05:30,9,13.05,13.05,13.04,13.05,47
20140801|2014-07-09 06:00,9,13.05,13.05,13.04,13.05,47
20140801|2014-07-09 06:30,9,13.05,13.05,13.03,13.05,64
20140801|2014-07-09 07:00,9,13.05,13.05,12.9,12.96,985
20140801|2014-07-09 07:30,9,12.96,13,12.75,12.98,6360
20140801|2014-07-09 08:00,9,12.95,12.98,12.9,12.96,1148
20140801|2014-07-09 08:30,9,12.96,13,12.85,12.99,7022
20140801|2014-07-09 09:00,9,12.99,13.04,12.9,12.92,5559
20140801|2014-07-09 09:30,9,12.95,12.97,12.85,12.93,4252
20140801|2014-07-09 10:00,9,12.95,13.04,12.9,12.94,5274
20140801|2014-07-09 10:30,9,12.95,12.99,12.9,12.9,3776
20140801|2014-07-09 11:00,9,12.95,12.97,12.9,12.94,1548
20140801|2014-07-09 11:30,9,12.95,12.98,12.9,12.9,1678
20140801|2014-07-09 12:00,9,12.95,12.98,12.9,12.9,2938
20140801|2014-07-09 12:30,9,12.95,12.98,12.9,12.93,2150
20140801|2014-07-09 13:00,9,12.95,13.05,12.85,12.93,7929
20140801|2014-07-09 13:30,9,12.95,12.95,12.85,12.85,1842
20140801|2014-07-09 14:00,9,12.9,12.9,12.8,12.85,4664
20140801|2014-07-09 14:30,9,12.85,12.9,12.8,12.85,3222
20140801|2014-07-09 15:00,9,12.85,12.9,12.8,12.83,7181
20140801|2014-07-09 15:30,10,12.85,12.88,12.83,12.85,1162
20140801|2014-07-09 16:00,10,12.85,12.88,12.85,12.88,23
20140801|2014-07-09 16:30,10,12.87,12.87,12.87,12.87,7
20140801|2014-07-09 17:00,10,12.87,12.87,12.87,12.87,8
20140801|2014-07-09 19:00,10,12.85,12.88,12.85,12.86,277
20140801|2014-07-09 19:30,10,12.85,12.88,12.85,12.88,14
20140801|2014-07-09 20:00,10,12.85,12.88,12.85,12.87,14
20140801|2014-07-09 20:30,10,12.85,12.9,12.85,12.89,104
20140801|2014-07-09 21:00,10,12.89,12.89,12.89,12.89,30
20140801|2014-07-09 21:30,10,12.9,12.9,12.88,12.88,5
20140801|2014-07-09 22:00,10,12.88,12.88,12.88,12.88,51
20140801|2014-07-09 22:30,10,12.87,12.9,12.87,12.88,217
20140801|2014-07-09 23:00,10,12.88,12.91,12.88,12.9,69
20140801|2014-07-09 23:30,10,12.9,12.92,12.9,12.92,109
20140801|2014-07-10 00:00,10,12.92,12.92,12.88,12.9,46
20140801|2014-07-10 00:30,10,12.88,12.88,12.88,12.88,2
20140801|2014-07-10 01:00,10,12.9,12.9,12.88,12.88,7
20140801|2014-07-10 01:30,10,12.88,12.89,12.88,12.89,145
20140801|2014-07-10 02:00,10,12.9,12.95,12.89,12.9,460
20140801|2014-07-10 02:30,10,12.93,12.95,12.9,12.9,70
20140801|2014-07-10 03:00,10,12.94,13.05,12.94,13.05,506
20140801|2014-07-10 03:30,10,13.03,13.3,13.03,13.3,1290
20140801|2014-07-10 04:00,10,13.3,13.37,13.25,13.35,1063
20140801|2014-07-10 04:30,10,13.3,13.4,13.25,13.35,730
20140801|2014-07-10 05:00,10,13.35,13.4,13.3,13.38,566
20140801|2014-07-10 05:30,10,13.35,13.47,13.32,13.45,890
20140801|2014-07-10 06:00,10,13.45,13.45,13.37,13.39,729
20140801|2014-07-10 06:30,10,13.4,13.5,13.36,13.45,1151
20140801|2014-07-10 07:00,10,13.45,13.45,13.4,13.43,688
20140801|2014-07-10 07:30,10,13.4,13.58,13.35,13.55,3091
20140801|2014-07-10 08:00,10,13.55,13.59,13.45,13.48,3708
20140801|2014-07-10 08:30,10,13.5,13.53,13.3,13.38,9491
20140801|2014-07-10 09:00,10,13.4,13.45,13.2,13.25,5683
20140801|2014-07-10 09:30,10,13.25,13.35,13.15,13.2,5327
20140801|2014-07-10 10:00,10,13.2,13.25,13.05,13.18,5858
20140801|2014-07-10 10:30,10,13.2,13.3,13.15,13.25,2678
20140801|2014-07-10 11:00,10,13.2,13.3,13.1,13.15,3662
20140801|2014-07-10 11:30,10,13.13,13.25,13.1,13.15,1410
20140801|2014-07-10 12:00,10,13.2,13.25,13.1,13.1,2118
20140801|2014-07-10 12:30,10,13.15,13.2,13.05,13.19,2257
20140801|2014-07-10 13:00,10,13.2,13.25,13.1,13.15,1532
20140801|2014-07-10 13:30,10,13.17,13.29,13.15,13.29,2929
20140801|2014-07-10 14:00,10,13.3,13.37,13.25,13.28,3294
20140801|2014-07-10 14:30,10,13.3,13.3,13.2,13.25,5068
20140801|2014-07-10 15:00,10,13.28,13.4,13.25,13.35,7731
20140801|2014-07-10 15:30,11,13.32,13.37,13.3,13.36,750
20140801|2014-07-10 16:00,11,13.35,13.36,13.33,13.33,288
20140801|2014-07-10 16:30,11,13.33,13.4,13.33,13.34,10
20140801|2014-07-10 17:00,11,13.35,13.35,13.33,13.33,7
20140801|2014-07-10 17:30,11,13.35,13.35,13.35,13.35,7
20140801|2014-07-10 18:00,11,13.33,13.37,13.32,13.35,17
20140801|2014-07-10 18:30,11,13.35,13.35,13.3,13.3,75
20140801|2014-07-10 19:30,11,13.3,13.3,13.3,13.3,1
20140801|2014-07-10 20:30,11,13.3,13.3,13.3,13.3,4
20140801|2014-07-10 22:30,11,13.3,13.3,13.27,13.3,59
20140801|2014-07-10 23:00,11,13.35,13.35,13.28,13.34,22
20140801|2014-07-11 00:30,11,13.35,13.35,13.35,13.35,1
20140801|2014-07-11 01:00,11,13.32,13.32,13.32,13.32,2
20140801|2014-07-11 01:30,11,13.3,13.32,13.3,13.32,11
20140801|2014-07-11 02:00,11,13.35,13.35,13.25,13.25,240
20140801|2014-07-11 02:30,11,13.27,13.3,13.25,13.3,201
20140801|2014-07-11 03:00,11,13.3,13.3,13.2,13.2,283
20140801|2014-07-11 03:30,11,13.2,13.24,13.2,13.24,27
20140801|2014-07-11 04:00,11,13.24,13.25,13.2,13.25,316
20140801|2014-07-11 04:30,11,13.3,13.3,13.25,13.25,267
20140801|2014-07-11 05:00,11,13.25,13.29,13.23,13.23,205
20140801|2014-07-11 05:30,11,13.21,13.3,13.2,13.3,344
20140801|2014-07-11 06:00,11,13.26,13.27,13.25,13.25,86
20140801|2014-07-11 06:30,11,13.24,13.24,13.19,13.2,158
20140801|2014-07-11 07:00,11,13.2,13.25,13.2,13.24,1016
20140801|2014-07-11 07:30,11,13.22,13.27,13.2,13.25,979
20140801|2014-07-11 08:00,11,13.27,13.28,13.22,13.25,1084
20140801|2014-07-11 08:30,11,13.2,13.35,13.2,13.3,6239
20140801|2014-07-11 09:00,11,13.26,13.3,13.1,13.17,4540
20140801|2014-07-11 09:30,11,13.15,13.2,13.1,13.15,2882
20140801|2014-07-11 10:00,11,13.12,13.2,13.1,13.15,4335
20140801|2014-07-11 10:30,11,13.14,13.2,13.1,13.15,3643
20140801|2014-07-11 11:00,11,13.15,13.2,13.15,13.15,1416
20140801|2014-07-11 11:30,11,13.19,13.25,13.15,13.25,2567
20140801|2014-07-11 12:00,11,13.25,13.25,13.15,13.15,1593
20140801|2014-07-11 12:30,11,13.2,13.25,13.15,13.2,2038
20140801|2014-07-11 13:00,11,13.19,13.2,13.1,13.15,2402
20140801|2014-07-11 13:30,11,13.1,13.15,13.1,13.15,1501
20140801|2014-07-11 14:00,11,13.15,13.2,13.1,13.13,1987
20140801|2014-07-11 14:30,11,13.15,13.15,13.05,13.11,7555
20140801|2014-07-11 15:00,11,13.11,13.2,13.05,13.2,5788
20140801|2014-07-13 17:00,14,13.15,13.19,13.1,13.1,142
20140801|2014-07-13 17:30,14,13.15,13.15,13.1,13.1,42
20140801|2014-07-13 18:00,14,13.15,13.15,13.1,13.1,6
20140801|2014-07-13 18:30,14,13.1,13.1,13.05,13.05,128
20140801|2014-07-13 19:00,14,13.08,13.1,13.08,13.1,92
20140801|2014-07-13 20:00,14,13.05,13.05,13.05,13.05,1
20140801|2014-07-13 20:30,14,13.08,13.08,13.07,13.07,15
20140801|2014-07-13 21:00,14,13.1,13.1,13.1,13.1,1
20140801|2014-07-13 22:00,14,13.1,13.12,13.06,13.12,497
20140801|2014-07-13 22:30,14,13.11,13.11,13.11,13.11,3
20140801|2014-07-13 23:00,14,13.1,13.1,13.1,13.1,67
20140801|2014-07-13 23:30,14,13.1,13.1,13.1,13.1,2
20140801|2014-07-14 00:00,14,13.07,13.08,13.05,13.05,86
20140801|2014-07-14 00:30,14,13.05,13.05,12.98,13.05,411
20140801|2014-07-14 01:00,14,13,13.04,13,13.04,82
20140801|2014-07-14 01:30,14,13.05,13.05,13.02,13.05,29
20140801|2014-07-14 02:00,14,13.05,13.05,12.95,13,46
20140801|2014-07-14 02:30,14,13,13.09,12.98,13.06,200
20140801|2014-07-14 03:00,14,13.05,13.07,12.95,12.95,218
20140801|2014-07-14 03:30,14,12.95,13,12.95,12.98,128
20140801|2014-07-14 04:00,14,13,13.04,12.95,13.04,362
20140801|2014-07-14 04:30,14,13.04,13.05,13.02,13.02,84
20140801|2014-07-14 05:00,14,13.05,13.05,12.97,12.97,302
20140801|2014-07-14 05:30,14,12.99,13,12.96,13,22
20140801|2014-07-14 06:00,14,12.95,13,12.95,12.97,75
20140801|2014-07-14 06:30,14,12.95,13,12.9,12.9,401
20140801|2014-07-14 07:00,14,12.93,12.95,12.85,12.87,1013
20140801|2014-07-14 07:30,14,12.87,12.9,12.85,12.87,874
20140801|2014-07-14 08:00,14,12.85,12.9,12.8,12.85,1568
20140801|2014-07-14 08:30,14,12.85,12.85,12.75,12.75,7692
20140801|2014-07-14 09:00,14,12.8,12.8,12.75,12.79,3535
20140801|2014-07-14 09:30,14,12.75,12.8,12.7,12.7,4245
20140801|2014-07-14 10:00,14,12.75,12.75,12.65,12.65,3752
20140801|2014-07-14 10:30,14,12.67,12.75,12.65,12.7,5662
20140801|2014-07-14 11:00,14,12.7,12.75,12.7,12.7,1731
20140801|2014-07-14 11:30,14,12.73,12.75,12.65,12.75,2692
20140801|2014-07-14 12:00,14,12.7,12.75,12.7,12.75,1171
20140801|2014-07-14 12:30,14,12.7,12.75,12.65,12.65,1454
20140801|2014-07-14 13:00,14,12.7,12.75,12.65,12.7,2582
20140801|2014-07-14 13:30,14,12.7,12.75,12.65,12.65,2208
20140801|2014-07-14 14:00,14,12.7,12.75,12.65,12.7,1512
20140801|2014-07-14 14:30,14,12.7,12.8,12.7,12.77,4981
20140801|2014-07-14 15:00,14,12.75,12.8,12.7,12.7,5615
20140801|2014-07-14 15:30,15,12.73,12.75,12.7,12.71,217
20140801|2014-07-14 16:00,15,12.71,12.73,12.7,12.71,55
20140801|2014-07-14 16:30,15,12.71,12.72,12.71,12.72,6
20140801|2014-07-14 17:00,15,12.75,12.75,12.72,12.72,87
20140801|2014-07-14 18:00,15,12.71,12.75,12.71,12.73,7
20140801|2014-07-14 18:30,15,12.72,12.73,12.71,12.73,32
20140801|2014-07-14 19:00,15,12.7,12.75,12.7,12.75,8
20140801|2014-07-14 19:30,15,12.75,12.75,12.72,12.72,3
20140801|2014-07-14 20:00,15,12.75,12.75,12.75,12.75,3
20140801|2014-07-14 20:30,15,12.71,12.71,12.71,12.71,18
20140801|2014-07-14 21:00,15,12.7,12.7,12.7,12.7,5
20140801|2014-07-14 21:30,15,12.75,12.75,12.75,12.75,5
20140801|2014-07-14 22:00,15,12.75,12.75,12.75,12.75,2
20140801|2014-07-14 23:00,15,12.75,12.75,12.75,12.75,2
20140801|2014-07-15 00:00,15,12.71,12.71,12.7,12.7,12
20140801|2014-07-15 00:30,15,12.72,12.72,12.72,12.72,44
20140801|2014-07-15 01:00,15,12.75,12.8,12.72,12.75,189
20140801|2014-07-15 01:30,15,12.75,12.75,12.75,12.75,25
20140801|2014-07-15 02:00,15,12.75,12.75,12.71,12.74,55
20140801|2014-07-15 03:00,15,12.74,12.75,12.74,12.75,15
20140801|2014-07-15 03:30,15,12.75,12.75,12.7,12.75,225
20140801|2014-07-15 04:00,15,12.72,12.8,12.72,12.75,340
20140801|2014-07-15 04:30,15,12.8,12.8,12.75,12.8,91
20140801|2014-07-15 05:00,15,12.77,12.82,12.77,12.77,200
20140801|2014-07-15 05:30,15,12.77,12.85,12.77,12.8,302
20140801|2014-07-15 06:00,15,12.8,12.8,12.7,12.75,352
20140801|2014-07-15 06:30,15,12.75,12.75,12.68,12.7,547
20140801|2014-07-15 07:00,15,12.7,12.7,12.65,12.68,709
20140801|2014-07-15 07:30,15,12.7,12.7,12.6,12.66,2348
20140801|2014-07-15 08:00,15,12.66,12.7,12.65,12.68,354
20140801|2014-07-15 08:30,15,12.7,12.85,12.6,12.79,13792
20140801|2014-07-15 09:00,15,12.8,12.9,12.74,12.82,7739
20140801|2014-07-15 09:30,15,12.82,13.05,12.82,12.95,9370
20140801|2014-07-15 10:00,15,12.95,13,12.84,12.87,4327
20140801|2014-07-15 10:30,15,12.85,13.15,12.85,13.15,6117
20140801|2014-07-15 11:00,15,13.15,13.25,13,13.02,9045
20140801|2014-07-15 11:30,15,13.05,13.05,12.95,13.05,3069
20140801|2014-07-15 12:00,15,13,13.05,12.9,12.94,2718
20140801|2014-07-15 12:30,15,12.95,13,12.9,13,2392
20140801|2014-07-15 13:00,15,12.95,13,12.9,12.95,2776
20140801|2014-07-15 13:30,15,12.95,13,12.93,12.93,2040
20140801|2014-07-15 14:00,15,12.9,13.05,12.9,13.05,2239
20140801|2014-07-15 14:30,15,13.02,13.05,13,13,3782
20140801|2014-07-15 15:00,15,13,13.05,12.95,12.95,6224
20140801|2014-07-15 15:30,16,13,13,12.95,12.95,228
20140801|2014-07-15 16:00,16,12.95,12.97,12.9,12.95,629
20140801|2014-07-15 16:30,16,12.95,12.95,12.9,12.95,173
20140801|2014-07-15 17:00,16,12.95,12.95,12.95,12.95,1
20140801|2014-07-15 17:30,16,13,13,13,13,1
20140801|2014-07-15 18:00,16,12.97,12.97,12.97,12.97,15
20140801|2014-07-15 18:30,16,12.97,12.97,12.95,12.95,33
20140801|2014-07-15 22:00,16,12.95,12.95,12.95,12.95,4
20140801|2014-07-16 00:30,16,13,13,13,13,2
20140801|2014-07-16 01:00,16,13,13,13,13,4
20140801|2014-07-16 01:30,16,12.95,13,12.95,13,22
20140801|2014-07-16 02:00,16,12.95,12.95,12.9,12.9,227
20140801|2014-07-16 02:30,16,12.9,12.95,12.85,12.9,356
20140801|2014-07-16 03:00,16,12.85,12.89,12.8,12.8,247
20140801|2014-07-16 03:30,16,12.8,12.85,12.8,12.8,218
20140801|2014-07-16 04:00,16,12.8,12.85,12.8,12.85,46
20140801|2014-07-16 04:30,16,12.8,12.85,12.8,12.8,266
20140801|2014-07-16 05:00,16,12.8,12.85,12.8,12.8,131
20140801|2014-07-16 05:30,16,12.8,12.85,12.75,12.76,658
20140801|2014-07-16 06:00,16,12.75,12.82,12.75,12.79,282
20140801|2014-07-16 06:30,16,12.79,12.8,12.75,12.79,79
20140801|2014-07-16 07:00,16,12.75,12.8,12.75,12.75,460
20140801|2014-07-16 07:30,16,12.75,12.75,12.55,12.57,3011
20140801|2014-07-16 08:00,16,12.6,12.65,12.55,12.6,2373
20140801|2014-07-16 08:30,16,12.6,12.8,12.55,12.72,9859
20140801|2014-07-16 09:00,16,12.71,12.75,12.65,12.73,8358
20140801|2014-07-16 09:30,16,12.75,12.85,12.7,12.8,4887
20140801|2014-07-16 10:00,16,12.79,12.85,12.7,12.8,8734
20140801|2014-07-16 10:30,16,12.85,12.95,12.8,12.8,5825
20140801|2014-07-16 11:00,16,12.8,12.86,12.7,12.74,4014
20140801|2014-07-16 11:30,16,12.7,12.8,12.7,12.7,1582
20140801|2014-07-16 12:00,16,12.7,12.75,12.65,12.65,1845
20140801|2014-07-16 12:30,16,12.69,12.75,12.65,12.67,2567
20140801|2014-07-16 13:00,16,12.7,12.7,12.6,12.7,3437
20140801|2014-07-16 13:30,16,12.66,12.7,12.6,12.65,1858
20140801|2014-07-16 14:00,16,12.65,12.7,12.6,12.62,1594
20140801|2014-07-16 14:30,16,12.64,12.75,12.6,12.68,7432
20140801|2014-07-16 15:00,16,12.65,12.7,12.6,12.7,9083
20140801|2014-07-16 15:30,17,12.7,12.7,12.65,12.69,480
20140801|2014-07-16 16:00,17,12.7,12.75,12.68,12.73,518
20140801|2014-07-16 16:30,17,12.7,12.7,12.7,12.7,51
20140801|2014-07-16 17:00,17,12.75,12.75,12.75,12.75,1
20140801|2014-07-16 17:30,17,12.7,12.7,12.7,12.7,12
20140801|2014-07-16 18:00,17,12.71,12.75,12.71,12.75,52
20140801|2014-07-16 19:00,17,12.71,12.72,12.71,12.72,18
20140801|2014-07-16 19:30,17,12.7,12.7,12.7,12.7,86
20140801|2014-07-16 21:00,17,12.75,12.75,12.75,12.75,1
20140801|2014-07-16 21:30,17,12.75,12.75,12.72,12.75,222
20140801|2014-07-16 22:00,17,12.75,12.75,12.75,12.75,2
20140801|2014-07-16 22:30,17,12.75,12.75,12.73,12.73,8
20140801|2014-07-16 23:00,17,12.75,12.75,12.75,12.75,1
20140801|2014-07-16 23:30,17,12.75,12.75,12.73,12.75,11
20140801|2014-07-17 00:00,17,12.75,12.8,12.75,12.8,59
20140801|2014-07-17 01:00,17,12.8,12.8,12.8,12.8,19
20140801|2014-07-17 02:00,17,12.8,12.86,12.78,12.85,608
20140801|2014-07-17 02:30,17,12.75,12.78,12.75,12.75,35
20140801|2014-07-17 03:00,17,12.77,12.8,12.75,12.77,193
20140801|2014-07-17 03:30,17,12.8,12.8,12.75,12.75,16
20140801|2014-07-17 04:00,17,12.77,12.78,12.75,12.76,18
20140801|2014-07-17 04:30,17,12.8,12.8,12.75,12.8,115
20140801|2014-07-17 05:00,17,12.78,12.9,12.77,12.9,637
20140801|2014-07-17 05:30,17,12.9,13.05,12.9,13,517
20140801|2014-07-17 06:00,17,13,13.05,13,13.02,490
20140801|2014-07-17 06:30,17,13,13.02,12.95,13,539
20140801|2014-07-17 07:00,17,13,13,12.88,12.88,926
20140801|2014-07-17 07:30,17,12.9,12.91,12.8,12.86,1274
20140801|2014-07-17 08:00,17,12.85,12.9,12.84,12.85,958
20140801|2014-07-17 08:30,17,12.85,12.9,12.65,12.7,7988
20140801|2014-07-17 09:00,17,12.7,12.85,12.65,12.7,8375
20140801|2014-07-17 09:30,17,12.7,12.8,12.7,12.8,4676
20140801|2014-07-17 10:00,17,12.8,13.14,12.75,13.1,16649
20140801|2014-07-17 10:30,17,13.1,13.24,13,13.18,12965
20140801|2014-07-17 11:00,17,13.15,13.3,13.09,13.12,12553
20140801|2014-07-17 11:30,17,13.12,13.15,12.95,13.02,5271
20140801|2014-07-17 12:00,17,13,13.05,12.83,12.95,8309
20140801|2014-07-17 12:30,17,12.95,13.15,12.88,13.1,4857
20140801|2014-07-17 13:00,17,13.1,13.35,13.1,13.3,6722
20140801|2014-07-17 13:30,17,13.31,13.4,13.2,13.3,7740
20140801|2014-07-17 14:00,17,13.3,14,13.3,13.9,37362
20140801|2014-07-17 14:30,17,13.9,14.3,13.83,14,31236
20140801|2014-07-17 15:00,17,13.95,14.1,13.65,13.7,19715
20140801|2014-07-17 15:30,18,13.7,13.92,13.55,13.91,3845
20140801|2014-07-17 16:00,18,13.9,13.91,13.85,13.88,279
20140801|2014-07-17 16:30,18,13.85,13.91,13.85,13.91,128
20140801|2014-07-17 17:00,18,13.9,14.05,13.85,14.05,185
20140801|2014-07-17 17:30,18,14.1,14.67,13.99,14.1,840
20140801|2014-07-17 18:00,18,14.08,14.1,13.94,14,148
20140801|2014-07-17 18:30,18,14,14.06,13.9,13.93,213
20140801|2014-07-17 19:00,18,13.9,13.91,13.85,13.85,97
20140801|2014-07-17 19:30,18,13.88,13.95,13.85,13.85,55
20140801|2014-07-17 20:00,18,13.8,13.8,13.75,13.75,88
20140801|2014-07-17 20:30,18,13.85,13.85,13.8,13.8,56
20140801|2014-07-17 21:00,18,13.8,13.8,13.8,13.8,23
20140801|2014-07-17 21:30,18,13.8,13.8,13.75,13.8,151
20140801|2014-07-17 22:00,18,13.75,13.8,13.75,13.75,13
20140801|2014-07-17 22:30,18,13.78,13.78,13.75,13.78,22
20140801|2014-07-17 23:30,18,13.75,13.81,13.75,13.8,73
20140801|2014-07-18 00:00,18,13.77,13.78,13.7,13.75,61
20140801|2014-07-18 00:30,18,13.75,13.75,13.7,13.7,91
20140801|2014-07-18 01:00,18,13.71,13.75,13.65,13.69,79
20140801|2014-07-18 01:30,18,13.7,13.7,13.63,13.7,420
20140801|2014-07-18 02:00,18,13.7,13.75,13.6,13.6,765
20140801|2014-07-18 02:30,18,13.6,13.6,13.5,13.55,429
20140801|2014-07-18 03:00,18,13.45,13.55,13.44,13.55,746
20140801|2014-07-18 03:30,18,13.55,13.6,13.55,13.55,147
20140801|2014-07-18 04:00,18,13.55,13.6,13.5,13.55,40
20140801|2014-07-18 04:30,18,13.55,13.72,13.5,13.7,744
20140801|2014-07-18 05:00,18,13.7,13.7,13.55,13.62,362
20140801|2014-07-18 05:30,18,13.6,13.6,13.5,13.52,224
20140801|2014-07-18 06:00,18,13.52,13.55,13.43,13.5,241
20140801|2014-07-18 06:30,18,13.5,13.55,13.45,13.55,722
20140801|2014-07-18 07:00,18,13.55,13.6,13.52,13.55,700
20140801|2014-07-18 07:30,18,13.55,13.58,13.5,13.53,650
20140801|2014-07-18 08:00,18,13.55,13.55,13.33,13.39,2512
20140801|2014-07-18 08:30,18,13.35,13.5,13.3,13.45,11791
20140801|2014-07-18 09:00,18,13.44,13.48,13.34,13.43,11058
20140801|2014-07-18 09:30,18,13.45,13.45,13.25,13.25,6049
20140801|2014-07-18 10:00,18,13.25,13.25,13.1,13.15,7068
20140801|2014-07-18 10:30,18,13.15,13.2,13,13.05,7993
20140801|2014-07-18 11:00,18,13.07,13.1,12.9,12.9,4206
20140801|2014-07-18 11:30,18,12.9,13,12.9,12.95,2549
20140801|2014-07-18 12:00,18,12.95,13.1,12.95,13.04,4118
20140801|2014-07-18 12:30,18,13.05,13.1,12.95,12.95,2478
20140801|2014-07-18 13:00,18,12.95,13.01,12.85,12.85,6139
20140801|2014-07-18 13:30,18,12.85,13,12.85,12.98,4370
20140801|2014-07-18 14:00,18,13,13,12.88,12.93,3978
20140801|2014-07-18 14:30,18,12.95,13,12.85,12.95,7716
20140801|2014-07-18 15:00,18,12.95,13.05,12.9,13,9592
20140801|2014-07-20 17:00,21,13,13.05,13,13.05,120
20140801|2014-07-20 18:00,21,13.05,13.1,13,13.03,232
20140801|2014-07-20 18:30,21,13,13.05,13,13.05,11
20140801|2014-07-20 19:00,21,12.98,13,12.95,13,66
20140801|2014-07-20 19:30,21,13.05,13.05,13,13,10
20140801|2014-07-20 20:00,21,12.95,12.95,12.95,12.95,5
20140801|2014-07-20 21:30,21,13,13,13,13,5
20140801|2014-07-20 22:00,21,13,13,13,13,1
20140801|2014-07-20 22:30,21,13,13,12.95,13,27
20140801|2014-07-20 23:00,21,13,13,13,13,5
20140801|2014-07-21 00:00,21,13.05,13.05,13,13,63
20140801|2014-07-21 00:30,21,13,13.03,12.97,13.01,117
20140801|2014-07-21 01:00,21,13,13.03,12.95,13.03,130
20140801|2014-07-21 01:30,21,13,13,13,13,4
20140801|2014-07-21 02:00,21,13.05,13.1,13,13.09,230
20140801|2014-07-21 02:30,21,13.05,13.15,13,13.1,278
20140801|2014-07-21 03:00,21,13.1,13.25,13.1,13.15,626
20140801|2014-07-21 03:30,21,13.15,13.15,13.1,13.12,206
20140801|2014-07-21 04:00,21,13.1,13.1,13.05,13.05,40
20140801|2014-07-21 04:30,21,13.05,13.05,13,13.05,59
20140801|2014-07-21 05:00,21,13.03,13.1,13,13.05,159
20140801|2014-07-21 05:30,21,13.05,13.1,13.05,13.1,264
20140801|2014-07-21 06:00,21,13.1,13.12,13.05,13.1,128
20140801|2014-07-21 06:30,21,13.08,13.1,13.05,13.1,109
20140801|2014-07-21 07:00,21,13.1,13.1,13,13.05,313
20140801|2014-07-21 07:30,21,13.05,13.1,13.05,13.08,81
20140801|2014-07-21 08:00,21,13.1,13.25,13.1,13.11,1728
20140801|2014-07-21 08:30,21,13.1,13.25,13.08,13.1,10962
20140801|2014-07-21 09:00,21,13.1,13.35,13.1,13.23,10988
20140801|2014-07-21 09:30,21,13.25,13.6,13.25,13.55,12589
20140801|2014-07-21 10:00,21,13.55,13.6,13.3,13.32,7286
20140801|2014-07-21 10:30,21,13.3,13.45,13.3,13.4,5337
20140801|2014-07-21 11:00,21,13.4,13.45,13.39,13.45,2260
20140801|2014-07-21 11:30,21,13.45,13.5,13.4,13.45,2920
20140801|2014-07-21 12:00,21,13.5,13.5,13.25,13.26,3919
20140801|2014-07-21 12:30,21,13.27,13.35,13.25,13.3,3119
20140801|2014-07-21 13:00,21,13.27,13.35,13.23,13.35,2363
20140801|2014-07-21 13:30,21,13.35,13.4,13.3,13.35,2290
20140801|2014-07-21 14:00,21,13.35,13.4,13.27,13.29,4281
20140801|2014-07-21 14:30,21,13.29,13.35,13.25,13.3,6065
20140801|2014-07-21 15:00,21,13.3,13.4,13.25,13.4,5191
20140801|2014-07-21 15:30,22,13.35,13.37,13.34,13.36,558
20140801|2014-07-21 16:00,22,13.36,13.38,13.36,13.37,18
20140801|2014-07-21 16:30,22,13.35,13.4,13.35,13.37,54
20140801|2014-07-21 17:00,22,13.35,13.35,13.3,13.34,63
20140801|2014-07-21 17:30,22,13.34,13.35,13.34,13.35,7
20140801|2014-07-21 18:30,22,13.3,13.3,13.3,13.3,4
20140801|2014-07-21 19:00,22,13.3,13.3,13.25,13.25,84
20140801|2014-07-21 19:30,22,13.3,13.3,13.3,13.3,51
20140801|2014-07-21 20:30,22,13.25,13.29,13.2,13.2,172
20140801|2014-07-21 21:00,22,13.19,13.19,13.19,13.19,4
20140801|2014-07-21 21:30,22,13.15,13.15,13.15,13.15,21
20140801|2014-07-21 22:30,22,13.19,13.19,13.19,13.19,5
20140801|2014-07-21 23:30,22,13.2,13.2,13.2,13.2,1
20140801|2014-07-22 00:00,22,13.2,13.2,13.2,13.2,20
20140801|2014-07-22 00:30,22,13.2,13.2,13.2,13.2,15
20140801|2014-07-22 01:00,22,13.18,13.2,13.18,13.2,11
20140801|2014-07-22 01:30,22,13.2,13.2,13.2,13.2,1
20140801|2014-07-22 02:00,22,13.2,13.2,13.15,13.15,69
20140801|2014-07-22 02:30,22,13.15,13.15,13.15,13.15,11
20140801|2014-07-22 03:00,22,13.15,13.25,13.15,13.2,67
20140801|2014-07-22 03:30,22,13.2,13.2,13.12,13.12,92
20140801|2014-07-22 04:00,22,13.13,13.13,13.05,13.07,81
20140801|2014-07-22 04:30,22,13.07,13.07,12.95,13,346
20140801|2014-07-22 05:00,22,13.05,13.05,12.95,13,480
20140801|2014-07-22 05:30,22,13,13,13,13,3
20140801|2014-07-22 06:00,22,13.01,13.02,12.98,13,107
20140801|2014-07-22 06:30,22,12.95,13,12.9,12.96,345
20140801|2014-07-22 07:00,22,12.98,13.05,12.98,13.01,604
20140801|2014-07-22 07:30,22,13,13.01,12.9,13,1022
20140801|2014-07-22 08:00,22,13,13.05,12.94,12.97,1752
20140801|2014-07-22 08:30,22,13,13.13,12.9,12.97,15832
20140801|2014-07-22 09:00,22,13,13,12.83,12.9,8025
20140801|2014-07-22 09:30,22,12.9,12.98,12.85,12.85,3669
20140801|2014-07-22 10:00,22,12.9,12.9,12.8,12.85,3738
20140801|2014-07-22 10:30,22,12.85,12.9,12.85,12.85,901
20140801|2014-07-22 11:00,22,12.85,12.9,12.85,12.9,759
20140801|2014-07-22 11:30,22,12.89,12.95,12.85,12.93,1303
20140801|2014-07-22 12:00,22,12.95,12.95,12.85,12.9,1784
20140801|2014-07-22 12:30,22,12.9,13,12.9,12.9,2351
20140801|2014-07-22 13:00,22,12.9,12.95,12.9,12.95,388
20140801|2014-07-22 13:30,22,12.95,13.05,12.9,13,5772
20140801|2014-07-22 14:00,22,12.97,13,12.9,12.95,1646
20140801|2014-07-22 14:30,22,12.95,13.05,12.9,13,4841
20140801|2014-07-22 15:00,22,13.02,13.05,12.9,13,4559
20140801|2014-07-22 15:30,23,13,13.04,12.95,13,726
20140801|2014-07-22 16:00,23,13.01,13.03,12.98,13,21
20140801|2014-07-22 17:00,23,13,13,12.95,12.95,16
20140801|2014-07-22 17:30,23,13,13.04,13,13,133
20140801|2014-07-22 19:00,23,13,13.05,13,13.05,12
20140801|2014-07-22 19:30,23,13,13,13,13,54
20140801|2014-07-22 20:30,23,13,13,13,13,2
20140801|2014-07-22 22:00,23,13,13,13,13,5
20140801|2014-07-22 22:30,23,13,13,13,13,5
20140801|2014-07-22 23:00,23,13,13,13,13,3
20140801|2014-07-23 00:00,23,13.05,13.05,13.05,13.05,1
20140801|2014-07-23 00:30,23,12.95,13,12.95,13,2
20140801|2014-07-23 01:00,23,13.05,13.05,13,13,8
20140801|2014-07-23 02:00,23,13,13.05,12.95,12.95,184
20140801|2014-07-23 02:30,23,12.95,12.95,12.95,12.95,218
20140801|2014-07-23 03:00,23,12.95,12.95,12.95,12.95,127
20140801|2014-07-23 03:30,23,12.95,12.95,12.95,12.95,61
20140801|2014-07-23 04:00,23,12.95,13,12.92,12.92,113
20140801|2014-07-23 04:30,23,12.95,12.95,12.95,12.95,96
20140801|2014-07-23 05:00,23,12.95,12.95,12.95,12.95,58
20140801|2014-07-23 05:30,23,12.92,12.97,12.92,12.97,124
20140801|2014-07-23 06:00,23,12.95,12.95,12.88,12.91,168
20140801|2014-07-23 06:30,23,12.9,12.91,12.89,12.9,125
20140801|2014-07-23 07:00,23,12.9,12.94,12.85,12.88,568
20140801|2014-07-23 07:30,23,12.9,12.92,12.9,12.9,550
20140801|2014-07-23 08:00,23,12.9,12.93,12.85,12.9,942
20140801|2014-07-23 08:30,23,12.9,13.06,12.85,13,10299
20140801|2014-07-23 09:00,23,13,13.05,12.93,12.95,4520
20140801|2014-07-23 09:30,23,12.95,13,12.85,12.97,6258
20140801|2014-07-23 10:00,23,13,13.05,12.93,13,3144
20140801|2014-07-23 10:30,23,13.05,13.05,12.93,12.95,4516
20140801|2014-07-23 11:00,23,12.95,13.1,12.95,13.07,2893
20140801|2014-07-23 11:30,23,13.1,13.17,13.02,13.03,6331
20140801|2014-07-23 12:00,23,13,13.1,13,13.1,1265
20140801|2014-07-23 12:30,23,13.09,13.1,13.02,13.05,2081
20140801|2014-07-23 13:00,23,13.05,13.1,13,13.1,874
20140801|2014-07-23 13:30,23,13.1,13.2,13.05,13.15,3232
20140801|2014-07-23 14:00,23,13.15,13.2,13.05,13.1,3861
20140801|2014-07-23 14:30,23,13.12,13.15,13.06,13.12,4705
20140801|2014-07-23 15:00,23,13.13,13.15,13,13.05,5213
20140801|2014-07-23 15:30,24,13.05,13.05,13,13.05,516
20140801|2014-07-23 16:00,24,13.05,13.05,13,13.04,21
20140801|2014-07-23 16:30,24,13.05,13.05,13.05,13.05,2
20140801|2014-07-23 17:00,24,13.04,13.07,13.04,13.05,58
20140801|2014-07-23 19:00,24,13.05,13.07,13.05,13.07,9
20140801|2014-07-23 19:30,24,13.05,13.05,13.05,13.05,37
20140801|2014-07-23 20:30,24,13,13,13,13,42
20140801|2014-07-23 21:30,24,13.05,13.05,13.05,13.05,13
20140801|2014-07-23 22:30,24,13.1,13.11,13.1,13.11,36
20140801|2014-07-23 23:00,24,13.15,13.15,13.1,13.15,108
20140801|2014-07-23 23:30,24,13.2,13.2,13.15,13.15,11
20140801|2014-07-24 00:00,24,13.15,13.15,13.1,13.1,39
20140801|2014-07-24 00:30,24,13.12,13.12,13.12,13.12,1
20140801|2014-07-24 01:30,24,13.1,13.1,13.05,13.05,20
20140801|2014-07-24 02:00,24,13.1,13.2,13.1,13.15,72
20140801|2014-07-24 02:30,24,13.1,13.1,13.05,13.1,29
20140801|2014-07-24 03:00,24,13.1,13.1,12.95,12.98,82
20140801|2014-07-24 03:30,24,12.95,12.97,12.9,12.93,116
20140801|2014-07-24 04:00,24,12.95,12.95,12.93,12.93,66
20140801|2014-07-24 04:30,24,12.95,12.95,12.89,12.9,173
20140801|2014-07-24 05:00,24,12.9,12.9,12.9,12.9,3
20140801|2014-07-24 05:30,24,12.9,12.95,12.89,12.89,30
20140801|2014-07-24 06:00,24,12.89,12.9,12.89,12.9,13
20140801|2014-07-24 06:30,24,12.9,12.9,12.85,12.9,368
20140801|2014-07-24 07:00,24,12.9,12.9,12.85,12.9,245
20140801|2014-07-24 07:30,24,12.9,12.92,12.85,12.92,169
20140801|2014-07-24 08:00,24,12.9,12.99,12.9,12.99,599
20140801|2014-07-24 08:30,24,13,13.15,12.95,13.15,6225
20140801|2014-07-24 09:00,24,13.15,13.23,13.09,13.16,5307
20140801|2014-07-24 09:30,24,13.15,13.24,13.15,13.16,3222
20140801|2014-07-24 10:00,24,13.15,13.16,13,13,2057
20140801|2014-07-24 10:30,24,13,13.08,12.95,13.05,3120
20140801|2014-07-24 11:00,24,13,13.03,12.95,13,1745
20140801|2014-07-24 11:30,24,12.99,13.08,12.99,13.04,2110
20140801|2014-07-24 12:00,24,13.02,13.1,13,13.01,2090
20140801|2014-07-24 12:30,24,13,13.05,12.95,12.97,4216
20140801|2014-07-24 13:00,24,12.97,13,12.95,13,747
20140801|2014-07-24 13:30,24,12.97,13.1,12.97,13.1,4913
20140801|2014-07-24 14:00,24,13.1,13.1,12.98,13.05,2279
20140801|2014-07-24 14:30,24,13.01,13.03,12.95,12.97,2431
20140801|2014-07-24 15:00,24,12.97,13.2,12.95,13.17,9151
20140801|2014-07-24 15:30,25,13.2,13.25,13.2,13.2,1442
20140801|2014-07-24 16:00,25,13.22,13.25,13.14,13.2,1259
20140801|2014-07-24 16:30,25,13.23,13.23,13.23,13.23,18
20140801|2014-07-24 17:00,25,13.2,13.25,13.2,13.23,119
20140801|2014-07-24 18:00,25,13.2,13.2,13.2,13.2,4
20140801|2014-07-24 18:30,25,13.25,13.25,13.22,13.22,15
20140801|2014-07-24 19:00,25,13.2,13.2,13.2,13.2,6
20140801|2014-07-24 19:30,25,13.2,13.2,13.2,13.2,27
20140801|2014-07-24 20:30,25,13.2,13.2,13.2,13.2,4
20140801|2014-07-24 21:00,25,13.25,13.25,13.2,13.25,27
20140801|2014-07-24 21:30,25,13.25,13.3,13.25,13.25,52
20140801|2014-07-24 22:00,25,13.25,13.25,13.25,13.25,2
20140801|2014-07-24 22:30,25,13.25,13.25,13.25,13.25,2
20140801|2014-07-24 23:00,25,13.2,13.2,13.2,13.2,61
20140801|2014-07-24 23:30,25,13.25,13.25,13.25,13.25,31
20140801|2014-07-25 00:00,25,13.25,13.25,13.2,13.2,46
20140801|2014-07-25 00:30,25,13.2,13.2,13.2,13.2,5
20140801|2014-07-25 01:00,25,13.2,13.22,13.2,13.2,30
20140801|2014-07-25 01:30,25,13.2,13.2,13.2,13.2,1
20140801|2014-07-25 02:00,25,13.15,13.2,13.15,13.15,65
20140801|2014-07-25 03:00,25,13.15,13.15,13.15,13.15,1
20140801|2014-07-25 03:30,25,13.15,13.2,13.15,13.2,57
20140801|2014-07-25 04:00,25,13.2,13.23,13.17,13.2,72
20140801|2014-07-25 04:30,25,13.25,13.25,13.25,13.25,5
20140801|2014-07-25 05:00,25,13.25,13.25,13.2,13.25,83
20140801|2014-07-25 05:30,25,13.25,13.27,13.2,13.25,121
20140801|2014-07-25 06:00,25,13.26,13.27,13.22,13.25,41
20140801|2014-07-25 06:30,25,13.22,13.25,13.19,13.2,117
20140801|2014-07-25 07:00,25,13.2,13.23,13.15,13.19,250
20140801|2014-07-25 07:30,25,13.19,13.2,13.15,13.2,119
20140801|2014-07-25 08:00,25,13.2,13.27,13.2,13.25,688
20140801|2014-07-25 08:30,25,13.25,13.43,13.2,13.25,13260
20140801|2014-07-25 09:00,25,13.24,13.33,13.2,13.25,4483
20140801|2014-07-25 09:30,25,13.25,13.35,13.2,13.35,6604
20140801|2014-07-25 10:00,25,13.33,13.5,13.33,13.4,12494
20140801|2014-07-25 10:30,25,13.35,13.45,13.3,13.35,2661
20140801|2014-07-25 11:00,25,13.33,13.38,13.25,13.35,3541
20140801|2014-07-25 11:30,25,13.38,13.4,13.28,13.28,1632
20140801|2014-07-25 12:00,25,13.28,13.43,13.28,13.4,2469
20140801|2014-07-25 12:30,25,13.4,13.48,13.37,13.4,2437
20140801|2014-07-25 13:00,25,13.45,13.48,13.3,13.37,3218
20140801|2014-07-25 13:30,25,13.4,13.42,13.3,13.39,2773
20140801|2014-07-25 14:00,25,13.4,13.45,13.35,13.42,1518
20140801|2014-07-25 14:30,25,13.42,13.5,13.35,13.41,4228
20140801|2014-07-25 15:00,25,13.42,13.5,13.4,13.5,3730
20140801|2014-07-27 17:00,28,13.5,13.6,13.45,13.6,558
20140801|2014-07-27 17:30,28,13.6,13.65,13.6,13.65,64
20140801|2014-07-27 18:00,28,13.7,13.7,13.65,13.7,284
20140801|2014-07-27 18:30,28,13.7,13.7,13.7,13.7,12
20140801|2014-07-27 19:00,28,13.65,13.65,13.65,13.65,90
20140801|2014-07-27 19:30,28,13.65,13.65,13.58,13.6,250
20140801|2014-07-27 20:00,28,13.55,13.55,13.33,13.55,782
20140801|2014-07-27 20:30,28,13.55,13.55,13.5,13.55,21
20140801|2014-07-27 21:00,28,13.5,13.52,13.45,13.51,49
20140801|2014-07-27 21:30,28,13.5,13.5,13.5,13.5,3
20140801|2014-07-27 22:30,28,13.5,13.5,13.5,13.5,6
20140801|2014-07-27 23:00,28,13.55,13.55,13.55,13.55,9
20140801|2014-07-27 23:30,28,13.55,13.55,13.55,13.55,10
20140801|2014-07-28 00:00,28,13.55,13.55,13.55,13.55,2
20140801|2014-07-28 00:30,28,13.5,13.5,13.5,13.5,13
20140801|2014-07-28 01:00,28,13.52,13.52,13.45,13.45,50
20140801|2014-07-28 01:30,28,13.45,13.49,13.45,13.49,4
20140801|2014-07-28 02:00,28,13.4,13.55,13.4,13.55,107
20140801|2014-07-28 02:30,28,13.55,13.6,13.52,13.55,237
20140801|2014-07-28 03:00,28,13.6,13.6,13.49,13.49,201
20140801|2014-07-28 03:30,28,13.5,13.55,13.45,13.55,150
20140801|2014-07-28 04:00,28,13.5,13.5,13.45,13.45,73
20140801|2014-07-28 04:30,28,13.45,13.5,13.4,13.45,23
20140801|2014-07-28 05:00,28,13.45,13.45,13.45,13.45,1
20140801|2014-07-28 05:30,28,13.45,13.45,13.43,13.45,54
20140801|2014-07-28 06:00,28,13.45,13.5,13.45,13.45,61
20140801|2014-07-28 06:30,28,13.5,13.5,13.49,13.5,40
20140801|2014-07-28 07:00,28,13.49,13.5,13.4,13.4,106
20140801|2014-07-28 07:30,28,13.4,13.4,13.3,13.35,596
20140801|2014-07-28 08:00,28,13.33,13.4,13.3,13.35,1255
20140801|2014-07-28 08:30,28,13.35,13.6,13.26,13.5,8242
20140801|2014-07-28 09:00,28,13.5,13.75,13.45,13.65,12910
20140801|2014-07-28 09:30,28,13.62,13.73,13.55,13.65,8129
20140801|2014-07-28 10:00,28,13.65,13.67,13.4,13.45,6866
20140801|2014-07-28 10:30,28,13.45,13.55,13.45,13.48,4354
20140801|2014-07-28 11:00,28,13.5,13.55,13.5,13.54,439
20140801|2014-07-28 11:30,28,13.5,13.55,13.35,13.4,1769
20140801|2014-07-28 12:00,28,13.4,13.45,13.39,13.39,2109
20140801|2014-07-28 12:30,28,13.35,13.4,13.25,13.34,3819
20140801|2014-07-28 13:00,28,13.3,13.38,13.25,13.33,3084
20140801|2014-07-28 13:30,28,13.35,13.38,13.23,13.3,3430
20140801|2014-07-28 14:00,28,13.3,13.33,13.25,13.25,1985
20140801|2014-07-28 14:30,28,13.3,13.35,13.25,13.34,3235
20140801|2014-07-28 15:00,28,13.31,13.35,13.25,13.35,2658
20140801|2014-07-28 15:30,29,13.35,13.35,13.33,13.35,34
20140801|2014-07-28 16:30,29,13.35,13.35,13.3,13.35,41
20140801|2014-07-28 17:00,29,13.3,13.34,13.3,13.34,16
20140801|2014-07-28 17:30,29,13.34,13.34,13.34,13.34,1
20140801|2014-07-28 18:30,29,13.3,13.3,13.3,13.3,20
20140801|2014-07-28 19:30,29,13.3,13.3,13.3,13.3,30
20140801|2014-07-28 20:00,29,13.3,13.3,13.3,13.3,22
20140801|2014-07-28 20:30,29,13.35,13.35,13.35,13.35,20
20140801|2014-07-28 21:30,29,13.3,13.3,13.3,13.3,2
20140801|2014-07-28 23:00,29,13.3,13.33,13.3,13.3,8
20140801|2014-07-29 00:30,29,13.35,13.35,13.35,13.35,5
20140801|2014-07-29 01:00,29,13.35,13.35,13.33,13.35,25
20140801|2014-07-29 01:30,29,13.35,13.35,13.3,13.33,80
20140801|2014-07-29 02:00,29,13.3,13.33,13.25,13.32,153
20140801|2014-07-29 02:30,29,13.32,13.35,13.32,13.35,141
20140801|2014-07-29 03:00,29,13.35,13.45,13.35,13.45,118
20140801|2014-07-29 03:30,29,13.45,13.45,13.4,13.4,27
20140801|2014-07-29 04:00,29,13.4,13.4,13.4,13.4,1
20140801|2014-07-29 04:30,29,13.39,13.4,13.39,13.4,39
20140801|2014-07-29 05:00,29,13.35,13.39,13.35,13.35,65
20140801|2014-07-29 05:30,29,13.3,13.33,13.3,13.33,81
20140801|2014-07-29 06:00,29,13.3,13.31,13.24,13.25,117
20140801|2014-07-29 06:30,29,13.25,13.29,13.25,13.25,238
20140801|2014-07-29 07:00,29,13.25,13.27,13.15,13.19,412
20140801|2014-07-29 07:30,29,13.19,13.3,13.15,13.2,454
20140801|2014-07-29 08:00,29,13.2,13.25,13.2,13.25,111
20140801|2014-07-29 08:30,29,13.25,13.45,13.13,13.17,8052
20140801|2014-07-29 09:00,29,13.17,13.23,13.1,13.19,4908
20140801|2014-07-29 09:30,29,13.16,13.27,13.1,13.2,3304
20140801|2014-07-29 10:00,29,13.24,13.4,13.1,13.3,6242
20140801|2014-07-29 10:30,29,13.3,13.45,13.25,13.29,6116
20140801|2014-07-29 11:00,29,13.26,13.29,13.15,13.15,970
20140801|2014-07-29 11:30,29,13.15,13.2,13.1,13.12,1855
20140801|2014-07-29 12:00,29,13.1,13.15,13,13,3162
20140801|2014-07-29 12:30,29,13,13.1,13,13.05,2520
20140801|2014-07-29 13:00,29,13.05,13.23,13.05,13.17,4347
20140801|2014-07-29 13:30,29,13.15,13.22,13.1,13.15,3696
20140801|2014-07-29 14:00,29,13.2,13.29,13.15,13.25,5493
20140801|2014-07-29 14:30,29,13.25,13.4,13.23,13.3,7845
20140801|2014-07-29 15:00,29,13.35,13.5,13.32,13.45,5112
20140801|2014-07-29 15:30,30,13.4,13.4,13.35,13.38,804
20140801|2014-07-29 16:00,30,13.38,13.4,13.36,13.38,26
20140801|2014-07-29 17:00,30,13.38,13.38,13.35,13.35,6
20140801|2014-07-29 17:30,30,13.38,13.38,13.35,13.35,6
20140801|2014-07-29 18:00,30,13.4,13.4,13.4,13.4,30
20140801|2014-07-29 18:30,30,13.35,13.4,13.32,13.38,46
20140801|2014-07-29 19:00,30,13.35,13.4,13.35,13.35,57
20140801|2014-07-29 19:30,30,13.35,13.4,13.35,13.35,24
20140801|2014-07-29 20:00,30,13.35,13.37,13.3,13.3,29
20140801|2014-07-29 20:30,30,13.3,13.31,13.3,13.31,17
20140801|2014-07-29 21:00,30,13.3,13.3,13.3,13.3,2
20140801|2014-07-29 21:30,30,13.3,13.35,13.25,13.3,18
20140801|2014-07-29 22:00,30,13.3,13.31,13.25,13.3,33
20140801|2014-07-29 23:00,30,13.3,13.34,13.3,13.3,26
20140801|2014-07-29 23:30,30,13.35,13.35,13.3,13.3,14
20140801|2014-07-30 00:00,30,13.3,13.3,13.3,13.3,9
20140801|2014-07-30 01:00,30,13.35,13.38,13.35,13.35,55
20140801|2014-07-30 01:30,30,13.35,13.37,13.25,13.28,77
20140801|2014-07-30 02:00,30,13.3,13.3,13.25,13.3,61
20140801|2014-07-30 02:30,30,13.35,13.35,13.35,13.35,58
20140801|2014-07-30 03:00,30,13.35,13.37,13.3,13.3,71
20140801|2014-07-30 03:30,30,13.3,13.35,13.3,13.35,12
20140801|2014-07-30 04:00,30,13.3,13.35,13.23,13.25,219
20140801|2014-07-30 05:00,30,13.3,13.3,13.3,13.3,3
20140801|2014-07-30 05:30,30,13.3,13.3,13.25,13.28,59
20140801|2014-07-30 06:00,30,13.25,13.29,13.19,13.23,236
20140801|2014-07-30 06:30,30,13.2,13.25,13.2,13.25,14
20140801|2014-07-30 07:00,30,13.25,13.3,13.2,13.25,251
20140801|2014-07-30 07:30,30,13.25,13.25,13.05,13.18,3232
20140801|2014-07-30 08:00,30,13.2,13.2,13.07,13.15,736
20140801|2014-07-30 08:30,30,13.15,13.35,13.1,13.3,6369
20140801|2014-07-30 09:00,30,13.3,13.48,13.25,13.3,7960
20140801|2014-07-30 09:30,30,13.35,13.57,13.3,13.5,9324
20140801|2014-07-30 10:00,30,13.5,13.64,13.35,13.4,8550
20140801|2014-07-30 10:30,30,13.41,13.62,13.4,13.6,2902
20140801|2014-07-30 11:00,30,13.6,13.65,13.5,13.54,2677
20140801|2014-07-30 11:30,30,13.52,13.57,13.35,13.39,2944
20140801|2014-07-30 12:00,30,13.4,13.6,13.39,13.55,4363
20140801|2014-07-30 12:30,30,13.55,13.6,13.45,13.5,4924
20140801|2014-07-30 13:00,30,13.5,13.6,13.14,13.27,12670
20140801|2014-07-30 13:30,30,13.28,13.57,13.25,13.55,5499
20140801|2014-07-30 14:00,30,13.55,13.6,13.5,13.52,7870
20140801|2014-07-30 14:30,30,13.55,13.6,13.45,13.5,6469
20140801|2014-07-30 15:00,30,13.55,13.6,13.5,13.55,4603
20140801|2014-07-30 15:30,31,13.55,13.59,13.53,13.55,368
20140801|2014-07-30 16:00,31,13.55,13.59,13.55,13.55,61
20140801|2014-07-30 16:30,31,13.59,13.59,13.55,13.55,18
20140801|2014-07-30 17:00,31,13.6,13.6,13.55,13.57,6
20140801|2014-07-30 18:30,31,13.55,13.56,13.55,13.56,15
20140801|2014-07-30 19:00,31,13.56,13.75,13.56,13.75,701
20140801|2014-07-30 19:30,31,13.7,13.7,13.5,13.55,224
20140801|2014-07-30 20:00,31,13.6,13.61,13.59,13.6,65
20140801|2014-07-30 20:30,31,13.6,13.6,13.6,13.6,1
20140801|2014-07-30 21:00,31,13.6,13.6,13.6,13.6,12
20140801|2014-07-30 21:30,31,13.6,13.65,13.6,13.65,48
20140801|2014-07-30 22:00,31,13.7,13.77,13.65,13.65,251
20140801|2014-07-30 23:00,31,13.7,13.7,13.7,13.7,15
20140801|2014-07-30 23:30,31,13.75,13.75,13.7,13.7,146
20140801|2014-07-31 00:00,31,13.65,13.65,13.65,13.65,10
20140801|2014-07-31 00:30,31,13.65,13.65,13.65,13.65,2
20140801|2014-07-31 01:00,31,13.65,13.68,13.65,13.65,63
20140801|2014-07-31 01:30,31,13.65,13.65,13.65,13.65,13
20140801|2014-07-31 02:00,31,13.7,13.75,13.64,13.7,146
20140801|2014-07-31 02:30,31,13.75,13.8,13.68,13.8,195
20140801|2014-07-31 03:00,31,13.8,13.85,13.76,13.8,343
20140801|2014-07-31 03:30,31,13.8,14.05,13.8,14,696
20140801|2014-07-31 04:00,31,13.99,13.99,13.86,13.86,210
20140801|2014-07-31 04:30,31,13.9,13.93,13.85,13.9,81
20140801|2014-07-31 05:00,31,13.95,13.95,13.9,13.9,92
20140801|2014-07-31 05:30,31,13.92,13.92,13.89,13.9,192
20140801|2014-07-31 06:00,31,13.9,13.95,13.85,13.9,63
20140801|2014-07-31 06:30,31,13.9,14,13.9,13.95,634
20140801|2014-07-31 07:00,31,13.95,13.95,13.85,13.88,496
20140801|2014-07-31 07:30,31,13.9,14.1,13.89,14,1930
20140801|2014-07-31 08:00,31,14,14.14,14,14.08,2982
20140801|2014-07-31 08:30,31,14.1,14.25,13.98,14.2,17769
20140801|2014-07-31 09:00,31,14.25,14.4,14.1,14.3,14978
20140801|2014-07-31 09:30,31,14.3,14.68,14.25,14.68,15340
20140801|2014-07-31 10:00,31,14.65,14.67,14.45,14.55,11184
20140801|2014-07-31 10:30,31,14.55,14.68,14.4,14.65,11635
20140801|2014-07-31 11:00,31,14.65,14.76,14.53,14.72,10627
20140801|2014-07-31 11:30,31,14.7,14.78,14.45,14.5,7699
20140801|2014-07-31 12:00,31,14.51,14.7,14.48,14.65,4460
20140801|2014-07-31 12:30,31,14.65,14.7,14.44,14.65,11558
20140801|2014-07-31 13:00,31,14.67,14.75,14.6,14.62,5079
20140801|2014-07-31 13:30,31,14.62,15,14.6,14.95,8047
20140801|2014-07-31 14:00,31,15,15.15,14.8,15.08,9869
20140801|2014-07-31 14:30,31,15.07,15.07,14.83,14.95,13955
20140801|2014-07-31 15:00,31,14.95,15.2,14.95,15.2,12490
20140801|2014-07-31 15:30,1,15.15,15.3,15.15,15.25,1416
20140801|2014-07-31 16:00,1,15.25,15.25,15.15,15.18,753
20140801|2014-07-31 16:30,1,15.15,15.17,15.1,15.1,35
20140801|2014-07-31 17:00,1,15.1,15.1,15.05,15.1,192
20140801|2014-07-31 17:30,1,15.1,15.1,15.05,15.08,5
20140801|2014-07-31 18:00,1,15.07,15.09,15.07,15.09,2
20140801|2014-07-31 18:30,1,15.05,15.05,15,15.05,53
20140801|2014-07-31 19:00,1,15.05,15.05,14.99,14.99,52
20140801|2014-07-31 19:30,1,15,15,14.95,15,64
20140801|2014-07-31 20:00,1,14.95,14.95,14.93,14.93,95
20140801|2014-07-31 20:30,1,14.95,14.95,14.9,14.93,122
20140801|2014-07-31 21:00,1,14.9,14.9,14.9,14.9,4
20140801|2014-07-31 21:30,1,14.9,14.95,14.85,14.85,68
20140801|2014-07-31 22:00,1,14.85,14.9,14.85,14.9,41
20140801|2014-07-31 22:30,1,14.9,14.9,14.85,14.85,6
20140801|2014-07-31 23:30,1,14.9,14.95,14.85,14.85,27
20140801|2014-08-01 00:00,1,14.9,14.9,14.9,14.9,55
20140801|2014-08-01 00:30,1,14.95,15,14.95,15,125
20140801|2014-08-01 01:00,1,14.95,15,14.95,14.96,46
20140801|2014-08-01 01:30,1,15,15.05,14.95,15,384
20140801|2014-08-01 02:00,1,15,15.07,14.95,15.05,150
20140801|2014-08-01 02:30,1,15.1,15.2,15.03,15.05,498
20140801|2014-08-01 03:00,1,15.05,15.4,15.05,15.32,901
20140801|2014-08-01 03:30,1,15.35,15.42,15.35,15.35,491
20140801|2014-08-01 04:00,1,15.4,15.45,15.35,15.4,512
20140801|2014-08-01 04:30,1,15.45,15.6,15.31,15.44,924
20140801|2014-08-01 05:00,1,15.45,15.7,15.4,15.6,1711
20140801|2014-08-01 05:30,1,15.6,15.65,15.55,15.58,410
20140801|2014-08-01 06:00,1,15.55,15.67,15.55,15.6,349
20140801|2014-08-01 06:30,1,15.58,15.58,15.45,15.45,488
20140801|2014-08-01 07:00,1,15.5,15.63,15.45,15.6,1656
20140801|2014-08-01 07:30,1,15.6,15.6,14.74,14.95,11521
20140801|2014-08-01 08:00,1,14.95,15.2,14.9,15.05,4113
20140801|2014-08-01 08:30,1,15.05,15.2,14.6,14.61,17319
20140801|2014-08-01 09:00,1,14.65,14.95,14.48,14.76,20383
20140801|2014-08-01 09:30,1,14.77,15.15,14.72,15.13,11871
20140801|2014-08-01 10:00,1,15.13,15.61,15.1,15.45,16348
20140801|2014-08-01 10:30,1,15.42,16.15,15.33,16.1,20578
20140801|2014-08-01 11:00,1,16.09,16.1,15.7,15.9,16864
20140801|2014-08-01 11:30,1,15.9,16.1,15.75,15.83,13851
20140801|2014-08-01 12:00,1,15.83,16,15.48,15.5,14042
20140801|2014-08-01 12:30,1,15.48,15.62,15.2,15.27,19686
20140801|2014-08-01 13:00,1,15.25,15.45,15.14,15.41,13784
20140801|2014-08-01 13:30,1,15.4,15.55,15.25,15.52,10302
20140801|2014-08-01 14:00,1,15.5,15.57,15.39,15.5,7146
20140801|2014-08-01 14:30,1,15.5,15.9,15.46,15.8,12091
20140801|2014-08-01 15:00,1,15.75,16.05,15.7,16.05,14119
20140801|2014-08-03 17:00,4,16,16,15.85,15.85,147
20140801|2014-08-03 17:30,4,15.9,15.9,15.85,15.9,58
20140801|2014-08-03 18:00,4,15.88,16.05,15.88,16,145
20140801|2014-08-03 18:30,4,16,16,15.95,16,32
20140801|2014-08-03 19:00,4,15.95,15.95,15.88,15.9,88
20140801|2014-08-03 19:30,4,15.85,15.9,15.8,15.8,414
20140801|2014-08-03 20:00,4,15.75,15.8,15.65,15.7,308
20140801|2014-08-03 20:30,4,15.7,15.75,15.65,15.75,147
20140801|2014-08-03 21:00,4,15.75,15.75,15.7,15.7,3
20140801|2014-08-03 21:30,4,15.75,15.75,15.7,15.7,49
20140801|2014-08-03 22:00,4,15.76,15.76,15.7,15.7,32
20140801|2014-08-03 22:30,4,15.7,15.75,15.7,15.75,2
20140801|2014-08-03 23:30,4,15.7,15.7,15.65,15.65,54
20140801|2014-08-04 00:00,4,15.65,15.65,15.65,15.65,4
20140801|2014-08-04 00:30,4,15.7,15.75,15.6,15.65,193
20140801|2014-08-04 01:00,4,15.65,15.65,15.6,15.6,48
20140801|2014-08-04 01:30,4,15.58,15.62,15.58,15.62,44
20140801|2014-08-04 02:00,4,15.65,15.7,15.55,15.7,453
20140801|2014-08-04 02:30,4,15.7,15.7,15.63,15.65,167
20140801|2014-08-04 03:00,4,15.7,15.81,15.7,15.75,308
20140801|2014-08-04 03:30,4,15.75,15.95,15.63,15.9,1566
20140801|2014-08-04 04:00,4,15.85,15.87,15.75,15.8,242
20140801|2014-08-04 04:30,4,15.75,15.82,15.73,15.75,190
20140801|2014-08-04 05:00,4,15.7,15.75,15.65,15.65,359
20140801|2014-08-04 05:30,4,15.65,15.67,15.6,15.65,130
20140801|2014-08-04 06:00,4,15.6,15.63,15.55,15.58,237
20140801|2014-08-04 06:30,4,15.55,15.63,15.55,15.6,249
20140801|2014-08-04 07:00,4,15.6,15.6,15.55,15.6,655
20140801|2014-08-04 07:30,4,15.56,15.6,15.55,15.56,292
20140801|2014-08-04 08:00,4,15.56,15.8,15.54,15.63,2963
20140801|2014-08-04 08:30,4,15.6,15.79,15.3,15.33,14968
20140801|2014-08-04 09:00,4,15.35,15.4,15.15,15.3,12038
20140801|2014-08-04 09:30,4,15.25,15.7,15.2,15.62,9607
20140801|2014-08-04 10:00,4,15.65,15.75,15.38,15.4,10559
20140801|2014-08-04 10:30,4,15.42,15.7,15.4,15.6,9470
20140801|2014-08-04 11:00,4,15.6,15.7,15.3,15.38,6973
20140801|2014-08-04 11:30,4,15.35,15.5,15.34,15.36,2972
20140801|2014-08-04 12:00,4,15.35,15.5,15.32,15.35,2586
20140801|2014-08-04 12:30,4,15.35,15.35,15.1,15.15,3810
20140801|2014-08-04 13:00,4,15.15,15.2,15.05,15.05,2799
20140801|2014-08-04 13:30,4,15.05,15.1,14.7,14.7,8038
20140801|2014-08-04 14:00,4,14.7,14.75,14.45,14.55,7816
20140801|2014-08-04 14:30,4,14.5,14.89,14.45,14.85,9088
20140801|2014-08-04 15:00,4,14.9,14.95,14.75,14.95,5406
20140801|2014-08-04 15:30,5,14.9,14.95,14.9,14.9,118
20140801|2014-08-04 16:00,5,14.93,15,14.93,14.95,284
20140801|2014-08-04 16:30,5,14.9,14.95,14.9,14.9,41
20140801|2014-08-04 17:00,5,14.95,14.95,14.95,14.95,18
20140801|2014-08-04 18:00,5,14.95,14.95,14.95,14.95,17
20140801|2014-08-04 18:30,5,14.9,14.9,14.9,14.9,22
20140801|2014-08-04 19:00,5,14.95,14.95,14.9,14.95,28
20140801|2014-08-04 19:30,5,14.95,14.95,14.95,14.95,72
20140801|2014-08-04 20:30,5,14.95,15.07,14.95,15.05,102
20140801|2014-08-04 21:00,5,15,15,15,15,20
20140801|2014-08-04 21:30,5,15,15,15,15,2
20140801|2014-08-04 22:00,5,15,15,15,15,2
20140801|2014-08-04 22:30,5,15,15,14.95,15,39
20140801|2014-08-04 23:00,5,15.05,15.05,15.03,15.03,23
20140801|2014-08-04 23:30,5,15.05,15.05,15,15,74
20140801|2014-08-05 00:00,5,15,15.05,15,15.05,60
20140801|2014-08-05 00:30,5,15.1,15.12,15.1,15.1,61
20140801|2014-08-05 01:00,5,15.05,15.15,15.05,15.05,75
20140801|2014-08-05 01:30,5,15,15,14.95,14.95,188
20140801|2014-08-05 02:00,5,14.95,15,14.95,14.95,160
20140801|2014-08-05 02:30,5,14.95,14.95,14.9,14.9,506
20140801|2014-08-05 03:00,5,14.9,14.93,14.79,14.79,384
20140801|2014-08-05 03:30,5,14.75,14.85,14.75,14.85,158
20140801|2014-08-05 04:00,5,14.8,14.85,14.8,14.85,149
20140801|2014-08-05 04:30,5,14.85,14.97,14.85,14.95,253
20140801|2014-08-05 05:00,5,15,15,14.99,14.99,34
20140801|2014-08-05 05:30,5,14.95,15.03,14.93,14.98,60
20140801|2014-08-05 06:00,5,15,15.09,14.99,15.08,285
20140801|2014-08-05 06:30,5,15.1,15.13,15.05,15.13,248
20140801|2014-08-05 07:00,5,15.14,15.32,15.14,15.32,1447
20140801|2014-08-05 07:30,5,15.35,15.38,15.15,15.2,1451
20140801|2014-08-05 08:00,5,15.2,15.28,15.15,15.15,1084
20140801|2014-08-05 08:30,5,15.2,15.45,15,15.33,14338
20140801|2014-08-05 09:00,5,15.3,15.55,15.14,15.15,16127
20140801|2014-08-05 09:30,5,15.15,15.28,15,15.18,8550
20140801|2014-08-05 10:00,5,15.2,15.35,15.05,15.2,10068
20140801|2014-08-05 10:30,5,15.15,15.35,15.14,15.3,4780
20140801|2014-08-05 11:00,5,15.3,15.47,15.2,15.35,5882
20140801|2014-08-05 11:30,5,15.4,15.51,15.35,15.4,2718
20140801|2014-08-05 12:00,5,15.42,15.5,15.28,15.32,3870
20140801|2014-08-05 12:30,5,15.35,16.05,15.32,16.05,21083
20140801|2014-08-05 13:00,5,16.05,16.4,15.88,16.08,17467
20140801|2014-08-05 13:30,5,16.1,16.25,15.92,16.15,12454
20140801|2014-08-05 14:00,5,16.15,16.35,16,16.23,7958
20140801|2014-08-05 14:30,5,16.2,16.2,15.82,16.11,10027
20140801|2014-08-05 15:00,5,16.1,16.3,16.07,16.15,10578
20140801|2014-08-05 15:30,6,16.15,16.15,16.05,16.07,586
20140801|2014-08-05 16:00,6,16.05,16.1,16.05,16.07,20
20140801|2014-08-05 16:30,6,16.05,16.1,16.05,16.06,114
20140801|2014-08-05 17:00,6,16.05,16.05,16,16.02,98
20140801|2014-08-05 17:30,6,16,16,16,16,1
20140801|2014-08-05 18:00,6,15.95,16.05,15.95,16.01,5
20140801|2014-08-05 18:30,6,16,16,16,16,9
20140801|2014-08-05 19:00,6,16,16,15.96,16,47
20140801|2014-08-05 19:30,6,16,16.1,16,16.1,203
20140801|2014-08-05 20:30,6,16.1,16.1,16.05,16.05,6
20140801|2014-08-05 21:00,6,16.15,16.15,16.15,16.15,5
20140801|2014-08-05 21:30,6,16.15,16.25,16.1,16.15,69
20140801|2014-08-05 22:00,6,16.2,16.25,16.2,16.2,24
20140801|2014-08-05 22:30,6,16.2,16.2,16.1,16.15,31
20140801|2014-08-05 23:00,6,16.15,16.15,16.15,16.15,6
20140801|2014-08-05 23:30,6,16.15,16.15,16.1,16.1,15
20140801|2014-08-06 00:00,6,16.1,16.1,16.1,16.1,9
20140801|2014-08-06 00:30,6,16.05,16.05,16.03,16.05,40
20140801|2014-08-06 01:00,6,16.05,16.05,15.95,15.95,97
20140801|2014-08-06 01:30,6,16,16.1,15.97,15.97,158
20140801|2014-08-06 02:00,6,15.95,16.07,15.8,15.85,486
20140801|2014-08-06 02:30,6,15.84,15.9,15.8,15.85,64
20140801|2014-08-06 03:00,6,15.9,16,15.87,15.95,161
20140801|2014-08-06 03:30,6,16,16.25,15.95,16.15,414
20140801|2014-08-06 04:00,6,16.15,16.3,16.15,16.27,746
20140801|2014-08-06 04:30,6,16.25,16.35,16.15,16.29,507
20140801|2014-08-06 05:00,6,16.25,16.6,16.22,16.57,537
20140801|2014-08-06 05:30,6,16.6,16.65,16.45,16.45,349
20140801|2014-08-06 06:00,6,16.45,16.47,16.34,16.38,479
20140801|2014-08-06 06:30,6,16.35,16.45,16.3,16.4,599
20140801|2014-08-06 07:00,6,16.4,16.55,16.4,16.41,1694
20140801|2014-08-06 07:30,6,16.45,16.5,16.38,16.45,931
20140801|2014-08-06 08:00,6,16.5,16.55,16.45,16.45,1249
20140801|2014-08-06 08:30,6,16.45,16.5,15.99,16.18,19482
20140801|2014-08-06 09:00,6,16.18,16.18,15.77,15.78,14594
20140801|2014-08-06 09:30,6,15.75,15.88,15.53,15.53,12911
20140801|2014-08-06 10:00,6,15.53,15.71,15.4,15.71,7574
20140801|2014-08-06 10:30,6,15.7,15.74,15.4,15.48,4404
20140801|2014-08-06 11:00,6,15.45,15.7,15.4,15.6,6612
20140801|2014-08-06 11:30,6,15.55,15.62,15.4,15.59,4171
20140801|2014-08-06 12:00,6,15.6,15.75,15.55,15.65,4233
20140801|2014-08-06 12:30,6,15.65,16.07,15.63,15.95,7908
20140801|2014-08-06 13:00,6,16,16.06,15.85,15.9,4735
20140801|2014-08-06 13:30,6,15.85,16.06,15.84,15.92,5402
20140801|2014-08-06 14:00,6,15.92,16,15.81,15.97,3323
20140801|2014-08-06 14:30,6,15.98,16.15,15.95,16.1,5717
20140801|2014-08-06 15:00,6,16.08,16.2,16.05,16.15,5200
20140801|2014-08-06 15:30,7,16.15,16.2,16.12,16.15,865
20140801|2014-08-06 16:00,7,16.2,16.2,16.15,16.15,88
20140801|2014-08-06 16:30,7,16.17,16.17,16.15,16.17,11
20140801|2014-08-06 17:00,7,16.2,16.2,16.2,16.2,11
20140801|2014-08-06 17:30,7,16.2,16.2,16.15,16.15,77
20140801|2014-08-06 18:00,7,16.15,16.15,16.15,16.15,3
20140801|2014-08-06 18:30,7,16.15,16.15,16.15,16.15,1
20140801|2014-08-06 19:00,7,16.1,16.1,16.1,16.1,35
20140801|2014-08-06 19:30,7,16.1,16.12,16.02,16.05,29
20140801|2014-08-06 20:00,7,16.05,16.05,16.05,16.05,16
20140801|2014-08-06 20:30,7,16.1,16.2,16.1,16.2,50
20140801|2014-08-06 21:00,7,16.15,16.15,16.08,16.15,27
20140801|2014-08-06 21:30,7,16.16,16.16,16.1,16.1,15
20140801|2014-08-06 22:00,7,16.13,16.13,16.05,16.05,28
20140801|2014-08-06 22:30,7,16.05,16.05,16.05,16.05,10
20140801|2014-08-06 23:00,7,16.05,16.05,16.05,16.05,10
20140801|2014-08-07 00:00,7,16.05,16.05,15.93,15.93,137
20140801|2014-08-07 00:30,7,15.95,15.95,15.95,15.95,10
20140801|2014-08-07 01:00,7,16,16,16,16,53
20140801|2014-08-07 01:30,7,16.05,16.05,16,16,6
20140801|2014-08-07 02:00,7,16.05,16.12,16,16.1,178
20140801|2014-08-07 02:30,7,16.05,16.1,16,16,154
20140801|2014-08-07 03:00,7,15.99,15.99,15.83,15.85,296
20140801|2014-08-07 03:30,7,15.82,15.88,15.82,15.88,86
20140801|2014-08-07 04:00,7,15.9,15.9,15.85,15.9,72
20140801|2014-08-07 04:30,7,15.9,15.99,15.85,15.87,112
20140801|2014-08-07 05:00,7,15.85,15.92,15.84,15.9,56
20140801|2014-08-07 05:30,7,15.95,16,15.92,15.93,56
20140801|2014-08-07 06:00,7,15.93,15.95,15.8,15.87,150
20140801|2014-08-07 06:30,7,15.85,15.88,15.8,15.85,152
20140801|2014-08-07 07:00,7,15.85,15.88,15.58,15.63,2599
20140801|2014-08-07 07:30,7,15.6,15.87,15.59,15.79,1422
20140801|2014-08-07 08:00,7,15.78,15.8,15.6,15.6,784
20140801|2014-08-07 08:30,7,15.65,15.87,15.55,15.65,16009
20140801|2014-08-07 09:00,7,15.65,15.75,15.53,15.6,8666
20140801|2014-08-07 09:30,7,15.55,16.05,15.5,15.9,9840
20140801|2014-08-07 10:00,7,15.91,16.1,15.83,15.88,10271
20140801|2014-08-07 10:30,7,15.88,16.35,15.75,16.13,14324
20140801|2014-08-07 11:00,7,16.15,16.4,16.03,16.24,9091
20140801|2014-08-07 11:30,7,16.25,16.52,16.24,16.28,7807
20140801|2014-08-07 12:00,7,16.25,16.28,16,16.04,5855
20140801|2014-08-07 12:30,7,16.04,16.04,15.85,15.9,5167
20140801|2014-08-07 13:00,7,15.95,16.25,15.95,16.22,4714
20140801|2014-08-07 13:30,7,16.25,16.55,16.2,16.5,7364
20140801|2014-08-07 14:00,7,16.55,16.9,16.35,16.69,13733
20140801|2014-08-07 14:30,7,16.65,16.9,16.4,16.5,10830
20140801|2014-08-07 15:00,7,16.5,16.7,16.5,16.65,4851
20140801|2014-08-07 15:30,8,16.6,16.7,16.6,16.6,452
20140801|2014-08-07 16:00,8,16.65,16.65,16.6,16.62,239
20140801|2014-08-07 16:30,8,16.6,16.65,16.6,16.65,144
20140801|2014-08-07 17:30,8,16.7,16.77,16.65,16.77,202
20140801|2014-08-07 18:00,8,16.75,16.75,16.7,16.72,79
20140801|2014-08-07 18:30,8,16.75,16.75,16.7,16.7,74
20140801|2014-08-07 19:00,8,16.75,16.8,16.68,16.8,124
20140801|2014-08-07 19:30,8,16.8,16.8,16.75,16.75,21
20140801|2014-08-07 20:00,8,16.75,16.75,16.73,16.75,8
20140801|2014-08-07 20:30,8,16.75,17.46,16.75,17.38,1012
20140801|2014-08-07 21:00,8,17.45,18.16,17.4,17.75,1611
20140801|2014-08-07 21:30,8,17.75,17.85,17.65,17.68,310
20140801|2014-08-07 22:00,8,17.65,17.85,17.55,17.75,324
20140801|2014-08-07 22:30,8,17.7,17.75,17.5,17.55,94
20140801|2014-08-07 23:00,8,17.55,17.55,17.5,17.5,33
20140801|2014-08-07 23:30,8,17.45,17.5,17.43,17.45,58
20140801|2014-08-08 00:00,8,17.45,17.45,17.25,17.25,174
20140801|2014-08-08 00:30,8,17.26,17.46,17.26,17.46,53
20140801|2014-08-08 01:00,8,17.4,17.4,17.3,17.4,63
20140801|2014-08-08 01:30,8,17.37,17.6,17.37,17.48,209
20140801|2014-08-08 02:00,8,17.45,17.55,17.35,17.5,434
20140801|2014-08-08 02:30,8,17.46,17.6,17.45,17.55,263
20140801|2014-08-08 03:00,8,17.6,17.6,17.2,17.2,442
20140801|2014-08-08 03:30,8,17.2,17.26,16.95,17.05,1162
20140801|2014-08-08 04:00,8,17.1,17.17,17,17,169
20140801|2014-08-08 04:30,8,17,17.11,17,17.1,128
20140801|2014-08-08 05:00,8,17.05,17.07,16.83,16.87,734
20140801|2014-08-08 05:30,8,16.9,16.95,16.78,16.85,329
20140801|2014-08-08 06:00,8,16.9,16.95,16.49,16.55,1239
20140801|2014-08-08 06:30,8,16.55,16.6,16.4,16.57,1079
20140801|2014-08-08 07:00,8,16.57,16.57,16.4,16.45,1233
20140801|2014-08-08 07:30,8,16.4,16.5,16.35,16.49,1700
20140801|2014-08-08 08:00,8,16.45,16.6,16.45,16.6,1167
20140801|2014-08-08 08:30,8,16.6,16.86,16.49,16.65,16293
20140801|2014-08-08 09:00,8,16.65,16.88,16.53,16.8,9870
20140801|2014-08-08 09:30,8,16.82,16.88,16.52,16.6,9059
20140801|2014-08-08 10:00,8,16.65,16.7,16.44,16.45,5808
20140801|2014-08-08 10:30,8,16.45,16.55,16.38,16.4,3228
20140801|2014-08-08 11:00,8,16.4,16.5,16.39,16.5,2286
20140801|2014-08-08 11:30,8,16.5,16.55,16.43,16.5,2082
20140801|2014-08-08 12:00,8,16.5,16.51,15.9,16,7002
20140801|2014-08-08 12:30,8,15.98,16.04,15.8,15.89,5124
20140801|2014-08-08 13:00,8,15.9,15.92,15.75,15.83,2889
20140801|2014-08-08 13:30,8,15.8,15.92,15.78,15.91,2165
20140801|2014-08-08 14:00,8,15.95,15.99,15.78,15.8,3595
20140801|2014-08-08 14:30,8,15.8,15.9,15.65,15.75,7717
20140801|2014-08-08 15:00,8,15.77,16,15.75,15.97,5235
20140801|2014-08-10 17:00,11,15.9,15.97,15.85,15.88,138
20140801|2014-08-10 17:30,11,15.85,15.9,15.8,15.8,78
20140801|2014-08-10 18:00,11,15.9,15.93,15.84,15.84,86
20140801|2014-08-10 18:30,11,15.85,15.85,15.85,15.85,7
20140801|2014-08-10 19:00,11,15.85,15.9,15.85,15.85,42
20140801|2014-08-10 19:30,11,15.8,15.8,15.75,15.75,30
20140801|2014-08-10 20:00,11,15.8,15.95,15.8,15.95,215
20140801|2014-08-10 20:30,11,15.91,15.91,15.88,15.88,15
20140801|2014-08-10 21:00,11,15.85,15.85,15.8,15.8,29
20140801|2014-08-10 21:30,11,15.85,15.85,15.85,15.85,4
20140801|2014-08-10 22:00,11,15.85,15.85,15.82,15.82,6
20140801|2014-08-10 23:00,11,15.8,15.8,15.75,15.75,6
20140801|2014-08-10 23:30,11,15.75,15.77,15.7,15.7,119
20140801|2014-08-11 00:00,11,15.75,15.8,15.75,15.8,8
20140801|2014-08-11 00:30,11,15.8,15.8,15.8,15.8,4
20140801|2014-08-11 01:30,11,15.8,15.85,15.75,15.8,66
20140801|2014-08-11 02:00,11,15.8,15.9,15.75,15.85,158
20140801|2014-08-11 02:30,11,15.8,15.85,15.7,15.74,211
20140801|2014-08-11 03:00,11,15.7,15.8,15.7,15.75,28
20140801|2014-08-11 03:30,11,15.8,15.85,15.75,15.75,240
20140801|2014-08-11 04:00,11,15.75,15.8,15.75,15.8,50
20140801|2014-08-11 04:30,11,15.8,15.85,15.78,15.8,47
20140801|2014-08-11 05:00,11,15.75,15.8,15.75,15.76,190
20140801|2014-08-11 05:30,11,15.75,15.8,15.69,15.69,122
20140801|2014-08-11 06:00,11,15.65,15.69,15.6,15.6,236
20140801|2014-08-11 06:30,11,15.6,15.63,15.55,15.55,192
20140801|2014-08-11 07:00,11,15.55,15.6,15.43,15.45,1044
20140801|2014-08-11 07:30,11,15.45,15.46,15.37,15.43,956
20140801|2014-08-11 08:00,11,15.43,15.43,15.35,15.38,525
20140801|2014-08-11 08:30,11,15.4,15.45,15.05,15.09,8351
20140801|2014-08-11 09:00,11,15.05,15.08,14.7,14.75,10877
20140801|2014-08-11 09:30,11,14.75,14.8,14.5,14.65,8094
20140801|2014-08-11 10:00,11,14.65,14.7,14.35,14.45,5989
20140801|2014-08-11 10:30,11,14.4,14.55,14.4,14.45,3119
20140801|2014-08-11 11:00,11,14.5,14.6,14.45,14.52,3616
20140801|2014-08-11 11:30,11,14.5,14.55,14.45,14.55,1334
20140801|2014-08-11 12:00,11,14.54,14.6,14.45,14.6,1599
20140801|2014-08-11 12:30,11,14.6,14.83,14.55,14.76,4082
20140801|2014-08-11 13:00,11,14.78,14.9,14.7,14.8,4281
20140801|2014-08-11 13:30,11,14.84,14.87,14.75,14.85,2811
20140801|2014-08-11 14:00,11,14.84,14.87,14.7,14.85,2957
20140801|2014-08-11 14:30,11,14.85,14.91,14.75,14.85,7051
20140801|2014-08-11 15:00,11,14.83,14.9,14.75,14.75,4310
20140801|2014-08-11 15:30,12,14.75,14.76,14.71,14.71,306
20140801|2014-08-11 16:00,12,14.71,14.75,14.71,14.71,19
20140801|2014-08-11 16:30,12,14.73,14.76,14.7,14.76,174
20140801|2014-08-11 17:00,12,14.73,14.8,14.7,14.8,8
20140801|2014-08-11 17:30,12,14.72,14.75,14.72,14.73,19
20140801|2014-08-11 18:00,12,14.7,14.7,14.67,14.7,18
20140801|2014-08-11 18:30,12,14.7,14.75,14.7,14.73,63
20140801|2014-08-11 19:00,12,14.75,14.75,14.7,14.7,27
20140801|2014-08-11 19:30,12,14.67,14.67,14.6,14.65,34
20140801|2014-08-11 20:00,12,14.6,14.65,14.6,14.65,29
20140801|2014-08-11 20:30,12,14.7,14.71,14.7,14.7,28
20140801|2014-08-11 21:00,12,14.65,14.65,14.65,14.65,9
20140801|2014-08-11 22:30,12,14.65,14.65,14.65,14.65,12
20140801|2014-08-11 23:30,12,14.68,14.68,14.68,14.68,1
20140801|2014-08-12 00:30,12,14.65,14.65,14.65,14.65,9
20140801|2014-08-12 01:00,12,14.6,14.66,14.6,14.64,72
20140801|2014-08-12 01:30,12,14.62,14.65,14.62,14.65,29
20140801|2014-08-12 02:00,12,14.65,14.75,14.6,14.7,114
20140801|2014-08-12 02:30,12,14.7,14.75,14.6,14.6,97
20140801|2014-08-12 03:00,12,14.6,14.7,14.6,14.68,51
20140801|2014-08-12 03:30,12,14.65,14.65,14.6,14.6,22
20140801|2014-08-12 04:00,12,14.6,14.6,14.6,14.6,4
20140801|2014-08-12 04:30,12,14.6,14.62,14.53,14.55,58
20140801|2014-08-12 05:00,12,14.52,14.55,14.5,14.5,75
20140801|2014-08-12 05:30,12,14.55,14.56,14.53,14.55,96
20140801|2014-08-12 06:00,12,14.55,14.56,14.55,14.56,12
20140801|2014-08-12 06:30,12,14.6,14.75,14.59,14.7,472
20140801|2014-08-12 07:00,12,14.7,14.72,14.63,14.68,501
20140801|2014-08-12 07:30,12,14.7,14.72,14.6,14.62,1133
20140801|2014-08-12 08:00,12,14.63,14.88,14.63,14.8,1346
20140801|2014-08-12 08:30,12,14.8,14.92,14.59,14.6,7076
20140801|2014-08-12 09:00,12,14.6,14.77,14.48,14.48,7199
20140801|2014-08-12 09:30,12,14.5,14.7,14.43,14.6,6381
20140801|2014-08-12 10:00,12,14.57,14.87,14.57,14.65,7993
20140801|2014-08-12 10:30,12,14.66,14.75,14.64,14.7,1969
20140801|2014-08-12 11:00,12,14.75,14.8,14.65,14.75,2792
20140801|2014-08-12 11:30,12,14.7,14.72,14.55,14.65,2142
20140801|2014-08-12 12:00,12,14.63,14.68,14.55,14.63,1647
20140801|2014-08-12 12:30,12,14.63,14.76,14.63,14.7,3081
20140801|2014-08-12 13:00,12,14.75,14.95,14.7,14.8,7544
20140801|2014-08-12 13:30,12,14.85,14.95,14.75,14.88,5252
20140801|2014-08-12 14:00,12,14.88,14.95,14.75,14.84,2438
20140801|2014-08-12 14:30,12,14.85,14.9,14.65,14.75,4780
20140801|2014-08-12 15:00,12,14.75,14.75,14.6,14.65,2675
20140801|2014-08-12 15:30,13,14.65,14.65,14.57,14.57,1307
20140801|2014-08-12 16:00,13,14.6,14.6,14.55,14.56,374
20140801|2014-08-12 16:30,13,14.6,14.6,14.6,14.6,6
20140801|2014-08-12 17:00,13,14.57,14.59,14.54,14.54,209
20140801|2014-08-12 17:30,13,14.59,14.59,14.58,14.58,2
20140801|2014-08-12 18:00,13,14.6,14.6,14.6,14.6,6
20140801|2014-08-12 18:30,13,14.6,14.6,14.6,14.6,20
20140801|2014-08-12 19:00,13,14.65,14.65,14.55,14.55,29
20140801|2014-08-12 19:30,13,14.55,14.55,14.5,14.55,45
20140801|2014-08-12 20:30,13,14.55,14.6,14.55,14.6,48
20140801|2014-08-12 21:00,13,14.6,14.6,14.6,14.6,1
20140801|2014-08-12 21:30,13,14.6,14.6,14.6,14.6,6
20140801|2014-08-12 22:30,13,14.55,14.55,14.55,14.55,1
20140801|2014-08-13 00:00,13,14.6,14.61,14.6,14.61,30
20140801|2014-08-13 00:30,13,14.55,14.55,14.5,14.5,12
20140801|2014-08-13 01:00,13,14.5,14.52,14.48,14.48,91
20140801|2014-08-13 01:30,13,14.5,14.5,14.39,14.39,123
20140801|2014-08-13 02:00,13,14.39,14.39,14.3,14.35,164
20140801|2014-08-13 02:30,13,14.33,14.34,14.28,14.3,242
20140801|2014-08-13 03:00,13,14.3,14.35,14.2,14.25,336
20140801|2014-08-13 03:30,13,14.24,14.26,14.24,14.25,52
20140801|2014-08-13 04:00,13,14.2,14.28,14.2,14.26,11
20140801|2014-08-13 04:30,13,14.25,14.35,14.25,14.26,367
20140801|2014-08-13 05:00,13,14.26,14.3,14.2,14.25,102
20140801|2014-08-13 05:30,13,14.2,14.25,14.14,14.14,362
20140801|2014-08-13 06:00,13,14.15,14.25,14.13,14.23,166
20140801|2014-08-13 06:30,13,14.2,14.2,14.15,14.16,113
20140801|2014-08-13 07:00,13,14.15,14.23,14.13,14.2,744
20140801|2014-08-13 07:30,13,14.2,14.32,14.17,14.27,1036
20140801|2014-08-13 08:00,13,14.3,14.36,14.27,14.28,1073
20140801|2014-08-13 08:30,13,14.25,14.32,14.13,14.26,7973
20140801|2014-08-13 09:00,13,14.26,14.36,14.15,14.2,6405
20140801|2014-08-13 09:30,13,14.2,14.22,14,14.04,5132
20140801|2014-08-13 10:00,13,14,14.05,13.7,13.78,8802
20140801|2014-08-13 10:30,13,13.8,13.82,13.65,13.82,5125
20140801|2014-08-13 11:00,13,13.8,13.85,13.7,13.7,5746
20140801|2014-08-13 11:30,13,13.7,13.83,13.7,13.79,2387
20140801|2014-08-13 12:00,13,13.79,13.8,13.7,13.73,1161
20140801|2014-08-13 12:30,13,13.7,13.75,13.65,13.7,1373
20140801|2014-08-13 13:00,13,13.7,13.84,13.7,13.75,1869
20140801|2014-08-13 13:30,13,13.8,13.82,13.7,13.7,1311
20140801|2014-08-13 14:00,13,13.74,13.8,13.65,13.71,2485
20140801|2014-08-13 14:30,13,13.7,13.74,13.55,13.65,6026
20140801|2014-08-13 15:00,13,13.65,13.7,13.5,13.55,3274
20140801|2014-08-13 15:30,14,13.5,13.55,13.43,13.46,905
20140801|2014-08-13 16:00,14,13.45,13.49,13.45,13.45,107
20140801|2014-08-13 16:30,14,13.45,13.47,13.45,13.45,18
20140801|2014-08-13 17:00,14,13.5,13.5,13.5,13.5,1
20140801|2014-08-13 17:30,14,13.5,13.5,13.48,13.5,12
20140801|2014-08-13 18:30,14,13.5,13.53,13.48,13.53,27
20140801|2014-08-13 19:00,14,13.5,13.55,13.5,13.52,7
20140801|2014-08-13 19:30,14,13.55,13.61,13.55,13.6,128
20140801|2014-08-13 20:00,14,13.58,13.6,13.58,13.6,4
20140801|2014-08-13 21:00,14,13.5,13.52,13.5,13.5,32
20140801|2014-08-13 22:00,14,13.45,13.45,13.45,13.45,10
20140801|2014-08-13 23:00,14,13.55,13.55,13.55,13.55,1
20140801|2014-08-13 23:30,14,13.5,13.5,13.5,13.5,6
20140801|2014-08-14 00:00,14,13.5,13.5,13.5,13.5,11
20140801|2014-08-14 00:30,14,13.5,13.5,13.4,13.5,109
20140801|2014-08-14 01:00,14,13.55,13.6,13.55,13.6,21
20140801|2014-08-14 01:30,14,13.6,13.65,13.55,13.65,148
20140801|2014-08-14 02:00,14,13.6,13.6,13.5,13.55,213
20140801|2014-08-14 02:30,14,13.55,13.65,13.55,13.55,329
20140801|2014-08-14 03:00,14,13.6,13.72,13.6,13.65,709
20140801|2014-08-14 03:30,14,13.65,13.65,13.5,13.62,78
20140801|2014-08-14 04:00,14,13.6,13.65,13.6,13.6,148
20140801|2014-08-14 04:30,14,13.61,13.61,13.52,13.55,193
20140801|2014-08-14 05:00,14,13.5,13.53,13.35,13.39,357
20140801|2014-08-14 05:30,14,13.35,13.41,13.35,13.4,98
20140801|2014-08-14 06:00,14,13.4,13.47,13.4,13.45,113
20140801|2014-08-14 06:30,14,13.45,13.45,13.4,13.45,114
20140801|2014-08-14 07:00,14,13.45,13.45,13.39,13.44,321
20140801|2014-08-14 07:30,14,13.44,13.55,13.4,13.47,844
20140801|2014-08-14 08:00,14,13.45,13.47,13.38,13.4,374
20140801|2014-08-14 08:30,14,13.4,13.46,13.25,13.3,10100
20140801|2014-08-14 09:00,14,13.25,13.4,13.25,13.3,4464
20140801|2014-08-14 09:30,14,13.25,13.3,13.2,13.25,5094
20140801|2014-08-14 10:00,14,13.3,13.3,13.15,13.2,3459
20140801|2014-08-14 10:30,14,13.22,13.32,13.2,13.2,5332
20140801|2014-08-14 11:00,14,13.23,13.25,13.15,13.15,1649
20140801|2014-08-14 11:30,14,13.15,13.21,13.15,13.15,1892
20140801|2014-08-14 12:00,14,13.15,13.21,13.05,13.13,3200
20140801|2014-08-14 12:30,14,13.15,13.25,13.1,13.2,2207
20140801|2014-08-14 13:00,14,13.15,13.25,13.15,13.2,753
20140801|2014-08-14 13:30,14,13.19,13.3,13.15,13.25,1753
20140801|2014-08-14 14:00,14,13.25,13.25,13.15,13.18,1301
20140801|2014-08-14 14:30,14,13.15,13.18,13,13.05,5604
20140801|2014-08-14 15:00,14,13.05,13.07,12.9,12.92,8601
20140801|2014-08-14 15:30,15,12.95,12.97,12.9,12.92,629
20140801|2014-08-14 16:00,15,12.92,12.92,12.85,12.9,783
20140801|2014-08-14 17:00,15,12.9,12.9,12.9,12.9,86
20140801|2014-08-14 18:00,15,12.9,12.9,12.9,12.9,1
20140801|2014-08-14 19:00,15,12.95,12.95,12.93,12.95,17
20140801|2014-08-14 19:30,15,12.95,12.95,12.9,12.95,31
20140801|2014-08-14 20:00,15,12.95,12.97,12.95,12.95,23
20140801|2014-08-14 20:30,15,13,13,13,13,1
20140801|2014-08-14 21:30,15,12.96,12.96,12.95,12.95,10
20140801|2014-08-14 22:00,15,12.96,12.96,12.95,12.95,13
20140801|2014-08-15 00:30,15,12.95,13,12.95,12.98,9
20140801|2014-08-15 01:00,15,12.99,13,12.99,13,11
20140801|2014-08-15 01:30,15,13,13,12.98,13,15
20140801|2014-08-15 02:00,15,12.95,12.95,12.85,12.85,64
20140801|2014-08-15 02:30,15,12.88,12.88,12.85,12.85,5
20140801|2014-08-15 03:00,15,12.85,12.88,12.85,12.85,299
20140801|2014-08-15 03:30,15,12.88,12.88,12.75,12.79,190
20140801|2014-08-15 04:00,15,12.78,12.78,12.7,12.75,216
20140801|2014-08-15 04:30,15,12.77,12.77,12.68,12.7,301
20140801|2014-08-15 05:00,15,12.7,12.75,12.68,12.75,136
20140801|2014-08-15 05:30,15,12.75,12.75,12.7,12.75,20
20140801|2014-08-15 06:00,15,12.73,12.75,12.7,12.74,74
20140801|2014-08-15 06:30,15,12.75,12.81,12.75,12.75,286
20140801|2014-08-15 07:00,15,12.73,12.75,12.7,12.72,91
20140801|2014-08-15 07:30,15,12.75,12.75,12.65,12.7,555
20140801|2014-08-15 08:00,15,12.75,12.75,12.65,12.66,583
20140801|2014-08-15 08:30,15,12.65,12.8,12.6,12.65,6976
20140801|2014-08-15 09:00,15,12.69,12.75,12.6,12.64,4833
20140801|2014-08-15 09:30,15,12.65,13.97,12.55,13.52,23152
20140801|2014-08-15 10:00,15,13.5,13.76,13.35,13.74,16231
20140801|2014-08-15 10:30,15,13.7,14.25,13.64,14.05,14971
20140801|2014-08-15 11:00,15,14.05,14.32,13.8,13.8,10474
20140801|2014-08-15 11:30,15,13.81,13.95,13.6,13.78,5727
20140801|2014-08-15 12:00,15,13.78,13.95,13.65,13.77,4449
20140801|2014-08-15 12:30,15,13.8,14.06,13.77,14,3472
20140801|2014-08-15 13:00,15,14,14.05,13.59,13.61,6746
20140801|2014-08-15 13:30,15,13.6,13.61,13.3,13.47,6470
20140801|2014-08-15 14:00,15,13.45,13.6,13.39,13.42,5312
20140801|2014-08-15 14:30,15,13.41,13.45,13.2,13.3,5701
20140801|2014-08-15 15:00,15,13.3,13.35,13.15,13.2,4760
20140801|2014-08-17 17:00,18,13.25,13.25,12.78,12.85,62
20140801|2014-08-17 17:30,18,12.8,12.85,12.75,12.8,65
20140801|2014-08-17 18:00,18,12.7,12.75,12.68,12.68,33
20140801|2014-08-17 18:30,18,12.65,12.8,12.65,12.8,80
20140801|2014-08-17 19:00,18,12.75,12.79,12.75,12.75,76
20140801|2014-08-17 19:30,18,12.8,12.8,12.75,12.75,82
20140801|2014-08-17 20:00,18,12.75,12.8,12.75,12.8,198
20140801|2014-08-17 20:30,18,12.8,12.85,12.79,12.85,152
20140801|2014-08-17 21:00,18,12.8,12.85,12.8,12.85,43
20140801|2014-08-17 21:30,18,12.85,12.85,12.85,12.85,17
20140801|2014-08-17 22:30,18,12.85,12.85,12.8,12.8,56
20140801|2014-08-17 23:00,18,12.8,12.8,12.8,12.8,2
20140801|2014-08-17 23:30,18,12.8,12.8,12.8,12.8,8
20140801|2014-08-18 00:00,18,12.8,12.8,12.7,12.8,233
20140801|2014-08-18 00:30,18,12.8,12.8,12.8,12.8,72
20140801|2014-08-18 01:00,18,12.75,12.75,12.64,12.65,70
20140801|2014-08-18 01:30,18,12.7,12.75,12.7,12.75,45
20140801|2014-08-18 02:00,18,12.7,12.71,12.55,12.56,627
20140801|2014-08-18 02:30,18,12.6,12.65,12.59,12.6,255
20140801|2014-08-18 03:00,18,12.65,12.66,12.6,12.6,84
20140801|2014-08-18 03:30,18,12.65,12.67,12.6,12.6,226
20140801|2014-08-18 04:00,18,12.6,12.65,12.6,12.65,139
20140801|2014-08-18 04:30,18,12.65,12.66,12.6,12.65,48
20140801|2014-08-18 05:00,18,12.65,12.7,12.6,12.6,55
20140801|2014-08-18 05:30,18,12.6,12.65,12.6,12.6,142
20140801|2014-08-18 06:00,18,12.65,12.7,12.58,12.63,467
20140801|2014-08-18 06:30,18,12.65,12.7,12.6,12.63,507
20140801|2014-08-18 07:00,18,12.6,12.75,12.6,12.71,307
20140801|2014-08-18 07:30,18,12.7,12.8,12.7,12.75,734
20140801|2014-08-18 08:00,18,12.75,12.8,12.7,12.78,900
20140801|2014-08-18 08:30,18,12.78,12.85,12.63,12.63,5121
20140801|2014-08-18 09:00,18,12.64,12.7,12.6,12.67,3617
20140801|2014-08-18 09:30,18,12.67,12.72,12.59,12.6,3046
20140801|2014-08-18 10:00,18,12.6,12.7,12.6,12.65,2499
20140801|2014-08-18 10:30,18,12.65,12.8,12.6,12.6,3217
20140801|2014-08-18 11:00,18,12.64,12.65,12.58,12.6,4222
20140801|2014-08-18 11:30,18,12.6,12.7,12.59,12.7,1737
20140801|2014-08-18 12:00,18,12.7,12.75,12.6,12.65,2641
20140801|2014-08-18 12:30,18,12.65,12.7,12.55,12.7,2880
20140801|2014-08-18 13:00,18,12.7,12.75,12.65,12.69,1081
20140801|2014-08-18 13:30,18,12.7,12.7,12.65,12.68,758
20140801|2014-08-18 14:00,18,12.68,12.71,12.6,12.7,1921
20140801|2014-08-18 14:30,18,12.7,12.7,12.53,12.53,4331
20140801|2014-08-18 15:00,18,12.55,12.6,12.45,12.55,4995
20140801|2014-08-18 15:30,19,12.53,12.55,12.5,12.5,521
20140801|2014-08-18 16:00,19,12.49,12.5,12.48,12.5,104
20140801|2014-08-18 16:30,19,12.5,12.5,12.5,12.5,8
20140801|2014-08-18 17:00,19,12.5,12.5,12.5,12.5,3
20140801|2014-08-18 17:30,19,12.5,12.52,12.5,12.52,10
20140801|2014-08-18 18:00,19,12.5,12.52,12.48,12.5,44
20140801|2014-08-18 18:30,19,12.5,12.5,12.48,12.5,190
20140801|2014-08-18 20:30,19,12.5,12.5,12.5,12.5,1
20140801|2014-08-18 22:00,19,12.45,12.45,12.45,12.45,15
20140801|2014-08-18 22:30,19,12.45,12.45,12.45,12.45,2
20140801|2014-08-18 23:00,19,12.5,12.5,12.5,12.5,40
20140801|2014-08-18 23:30,19,12.45,12.45,12.45,12.45,79
20140801|2014-08-19 00:00,19,12.45,12.45,12.45,12.45,2
20140801|2014-08-19 00:30,19,12.4,12.45,12.4,12.4,20
20140801|2014-08-19 01:00,19,12.45,12.45,12.45,12.45,13
20140801|2014-08-19 01:30,19,12.4,12.45,12.4,12.4,21
20140801|2014-08-19 02:00,19,12.45,12.45,12.35,12.35,287
20140801|2014-08-19 02:30,19,12.35,12.35,12.3,12.35,8
20140801|2014-08-19 03:00,19,12.37,12.41,12.35,12.35,149
20140801|2014-08-19 03:30,19,12.37,12.45,12.35,12.35,82
20140801|2014-08-19 04:00,19,12.35,12.4,12.35,12.4,12
20140801|2014-08-19 04:30,19,12.45,12.45,12.35,12.37,44
20140801|2014-08-19 05:00,19,12.4,12.4,12.4,12.4,27
20140801|2014-08-19 05:30,19,12.45,12.45,12.45,12.45,8
20140801|2014-08-19 06:00,19,12.45,12.55,12.45,12.5,148
20140801|2014-08-19 06:30,19,12.5,12.5,12.37,12.39,223
20140801|2014-08-19 07:00,19,12.4,12.45,12.35,12.38,427
20140801|2014-08-19 07:30,19,12.4,12.4,12.25,12.3,674
20140801|2014-08-19 08:00,19,12.35,12.38,12.25,12.35,996
20140801|2014-08-19 08:30,19,12.35,12.42,12.2,12.25,8110
20140801|2014-08-19 09:00,19,12.25,12.3,12.2,12.27,3496
20140801|2014-08-19 09:30,19,12.27,12.35,12.2,12.24,4549
20140801|2014-08-19 10:00,19,12.25,12.3,12.23,12.23,1068
20140801|2014-08-19 10:30,19,12.2,12.3,12.2,12.24,2436
20140801|2014-08-19 11:00,19,12.24,12.3,12.2,12.23,1526
20140801|2014-08-19 11:30,19,12.2,12.25,12.2,12.25,538
20140801|2014-08-19 12:00,19,12.24,12.3,12.23,12.25,1061
20140801|2014-08-19 12:30,19,12.25,12.3,12.23,12.25,1733
20140801|2014-08-19 13:00,19,12.26,12.3,12.2,12.25,2006
20140801|2014-08-19 13:30,19,12.24,12.25,12.2,12.23,450
20140801|2014-08-19 14:00,19,12.25,12.25,12.15,12.19,1507
20140801|2014-08-19 14:30,19,12.2,12.2,12.15,12.2,3071
20140801|2014-08-19 15:00,19,12.2,12.25,12.1,12.2,4873
20140901|2014-01-15 10:30,15,18.4,18.4,18.4,18.4,2
20140901|2014-01-15 11:00,15,18.44,18.45,18.4,18.4,16
20140901|2014-01-15 11:30,15,18.4,18.43,18.4,18.4,7
20140901|2014-01-15 12:30,15,18.46,18.48,18.46,18.48,2
20140901|2014-01-15 15:00,15,18.45,18.45,18.45,18.45,1
20140901|2014-01-16 02:30,16,18.35,18.39,18.34,18.34,48
20140901|2014-01-16 06:30,16,18.35,18.35,18.33,18.33,20
20140901|2014-01-16 07:00,16,18.35,18.35,18.34,18.35,15
20140901|2014-01-16 08:30,16,18.35,18.35,18.35,18.35,2
20140901|2014-01-16 09:30,16,18.4,18.45,18.4,18.45,26
20140901|2014-01-16 10:30,16,18.4,18.4,18.35,18.35,21
20140901|2014-01-16 12:30,16,18.35,18.4,18.35,18.4,2
20140901|2014-01-17 08:00,17,18.45,18.47,18.44,18.45,37
20140901|2014-01-17 08:30,17,18.45,18.47,18.43,18.45,23
20140901|2014-01-17 09:00,17,18.45,18.46,18.45,18.46,9
20140901|2014-01-17 10:30,17,18.43,18.43,18.43,18.43,3
20140901|2014-01-17 11:30,17,18.4,18.4,18.4,18.4,1
20140901|2014-01-17 12:00,17,18.45,18.52,18.43,18.52,14
20140901|2014-01-17 14:30,17,18.55,18.55,18.55,18.55,1
20140901|2014-01-21 02:30,21,18.4,18.4,18.4,18.4,3
20140901|2014-01-21 03:30,21,18.35,18.38,18.33,18.35,107
20140901|2014-01-21 05:00,21,18.35,18.35,18.35,18.35,2
20140901|2014-01-21 06:00,21,18.35,18.35,18.35,18.35,2
20140901|2014-01-21 06:30,21,18.35,18.37,18.33,18.34,156
20140901|2014-01-21 07:30,21,18.41,18.42,18.41,18.42,22
20140901|2014-01-21 08:00,21,18.44,18.47,18.39,18.4,110
20140901|2014-01-21 08:30,21,18.4,18.45,18.38,18.39,41
20140901|2014-01-21 09:00,21,18.4,18.45,18.39,18.45,70
20140901|2014-01-21 09:30,21,18.5,18.55,18.5,18.55,3
20140901|2014-01-21 10:00,21,18.54,18.54,18.54,18.54,2
20140901|2014-01-21 11:00,21,18.55,18.55,18.5,18.5,4
20140901|2014-01-21 11:30,21,18.55,18.55,18.55,18.55,3
20140901|2014-01-21 13:30,21,18.45,18.5,18.45,18.5,3
20140901|2014-01-21 14:30,21,18.4,18.42,18.4,18.4,12
20140901|2014-01-21 15:00,21,18.35,18.35,18.3,18.35,20
20140901|2014-01-22 06:00,22,18.45,18.45,18.45,18.45,1
20140901|2014-01-22 07:00,22,18.45,18.45,18.39,18.4,6
20140901|2014-01-22 07:30,22,18.3,18.3,18.3,18.3,5
20140901|2014-01-22 08:00,22,18.3,18.32,18.2,18.2,15
20140901|2014-01-22 08:30,22,18.2,18.25,18.2,18.25,16
20140901|2014-01-22 09:00,22,18.27,18.27,18.26,18.27,10
20140901|2014-01-22 09:30,22,18.28,18.3,18.28,18.3,2
20140901|2014-01-22 10:00,22,18.35,18.35,18.35,18.35,1
20140901|2014-01-22 10:30,22,18.3,18.3,18.3,18.3,1
20140901|2014-01-22 11:00,22,18.3,18.3,18.25,18.25,7
20140901|2014-01-22 11:30,22,18.2,18.2,18.2,18.2,1
20140901|2014-01-22 12:00,22,18.2,18.2,18.18,18.18,4
20140901|2014-01-22 13:30,22,18.15,18.15,18.1,18.1,13
20140901|2014-01-22 14:00,22,18.1,18.1,18.05,18.05,6
20140901|2014-01-22 15:00,22,18.05,18.06,18,18,11
20140901|2014-01-22 16:00,23,18,18,18,18,1
20140901|2014-01-23 05:00,23,18.1,18.1,18.1,18.1,2
20140901|2014-01-23 07:00,23,18.15,18.2,18.15,18.2,4
20140901|2014-01-23 07:30,23,18.15,18.23,18.14,18.23,16
20140901|2014-01-23 08:00,23,18.24,18.24,18.2,18.2,7
20140901|2014-01-23 08:30,23,18.25,18.3,18.21,18.22,45
20140901|2014-01-23 09:00,23,18.24,18.27,18.24,18.25,16
20140901|2014-01-23 10:00,23,18.2,18.2,18.2,18.2,3
20140901|2014-01-23 11:30,23,18.2,18.24,18.2,18.24,14
20140901|2014-01-23 12:30,23,18.25,18.25,18.25,18.25,7
20140901|2014-01-23 13:00,23,18.3,18.35,18.25,18.25,80
20140901|2014-01-23 13:30,23,18.27,18.27,18.27,18.27,3
20140901|2014-01-23 14:00,23,18.25,18.25,18.25,18.25,1
20140901|2014-01-23 14:30,23,18.27,18.27,18.2,18.23,13
20140901|2014-01-23 15:00,23,18.22,18.25,18.15,18.23,17
20140901|2014-01-24 02:00,24,18.35,18.35,18.35,18.35,2
20140901|2014-01-24 02:30,24,18.4,18.42,18.4,18.42,6
20140901|2014-01-24 03:00,24,18.45,18.5,18.42,18.5,12
20140901|2014-01-24 04:00,24,18.5,18.5,18.48,18.49,8
20140901|2014-01-24 04:30,24,18.55,18.59,18.55,18.59,7
20140901|2014-01-24 05:00,24,18.5,18.6,18.46,18.55,81
20140901|2014-01-24 06:00,24,18.47,18.5,18.47,18.5,6
20140901|2014-01-24 06:30,24,18.4,18.4,18.3,18.35,8
20140901|2014-01-24 07:00,24,18.4,18.45,18.4,18.45,7
20140901|2014-01-24 07:30,24,18.35,18.4,18.34,18.4,31
20140901|2014-01-24 08:00,24,18.4,18.4,18.4,18.4,2
20140901|2014-01-24 08:30,24,18.5,18.55,18.49,18.5,24
20140901|2014-01-24 09:00,24,18.45,18.48,18.39,18.47,239
20140901|2014-01-24 09:30,24,18.48,18.56,18.45,18.46,81
20140901|2014-01-24 10:00,24,18.45,18.5,18.4,18.5,57
20140901|2014-01-24 10:30,24,18.55,18.63,18.45,18.45,68
20140901|2014-01-24 11:30,24,18.48,18.51,18.48,18.5,12
20140901|2014-01-24 12:00,24,18.48,18.52,18.45,18.5,23
20140901|2014-01-24 12:30,24,18.55,18.56,18.55,18.56,16
20140901|2014-01-24 13:00,24,18.65,18.65,18.65,18.65,17
20140901|2014-01-24 13:30,24,18.65,18.67,18.65,18.67,8
20140901|2014-01-24 14:00,24,18.75,18.8,18.73,18.8,24
20140901|2014-01-24 14:30,24,18.82,18.85,18.75,18.77,18
20140901|2014-01-24 15:00,24,18.85,18.9,18.85,18.9,11
20140901|2014-01-27 02:00,27,18.7,18.8,18.53,18.7,22
20140901|2014-01-27 02:30,27,18.65,18.65,18.65,18.65,2
20140901|2014-01-27 03:00,27,18.55,18.6,18.55,18.55,13
20140901|2014-01-27 03:30,27,18.55,18.55,18.5,18.5,4
20140901|2014-01-27 04:00,27,18.45,18.45,18.4,18.4,2
20140901|2014-01-27 04:30,27,18.4,18.42,18.3,18.33,14
20140901|2014-01-27 05:00,27,18.25,18.25,18.25,18.25,1
20140901|2014-01-27 06:00,27,18.3,18.35,18.3,18.35,2
20140901|2014-01-27 06:30,27,18.45,18.55,18.43,18.53,4
20140901|2014-01-27 07:00,27,18.6,18.65,18.6,18.65,12
20140901|2014-01-27 07:30,27,18.55,18.6,18.55,18.6,101
20140901|2014-01-27 08:00,27,18.6,18.68,18.55,18.68,89
20140901|2014-01-27 08:30,27,18.68,18.72,18.54,18.6,179
20140901|2014-01-27 09:00,27,18.6,18.75,18.58,18.75,140
20140901|2014-01-27 09:30,27,18.75,18.75,18.55,18.55,50
20140901|2014-01-27 10:00,27,18.58,18.63,18.55,18.6,39
20140901|2014-01-27 10:30,27,18.63,18.79,18.63,18.79,27
20140901|2014-01-27 11:00,27,18.8,19.1,18.78,18.95,131
20140901|2014-01-27 11:30,27,19.05,19.05,18.9,18.95,21
20140901|2014-01-27 12:00,27,18.87,18.88,18.85,18.85,7
20140901|2014-01-27 12:30,27,18.75,18.75,18.75,18.75,5
20140901|2014-01-27 13:00,27,18.75,18.75,18.65,18.65,53
20140901|2014-01-27 13:30,27,18.65,18.66,18.5,18.5,57
20140901|2014-01-27 14:00,27,18.5,18.5,18.45,18.49,19
20140901|2014-01-27 14:30,27,18.5,18.62,18.5,18.62,16
20140901|2014-01-27 15:00,27,18.65,18.75,18.65,18.75,34
20140901|2014-01-27 15:30,28,18.75,18.79,18.75,18.79,10
20140901|2014-01-28 02:00,28,18.71,18.71,18.71,18.71,6
20140901|2014-01-28 02:30,28,18.45,18.45,18.45,18.45,1
20140901|2014-01-28 04:30,28,18.4,18.4,18.4,18.4,16
20140901|2014-01-28 05:30,28,18.5,18.5,18.5,18.5,1
20140901|2014-01-28 06:30,28,18.55,18.6,18.55,18.6,7
20140901|2014-01-28 07:00,28,18.6,18.6,18.57,18.57,14
20140901|2014-01-28 07:30,28,18.55,18.55,18.55,18.55,8
20140901|2014-01-28 08:30,28,18.65,18.65,18.45,18.48,35
20140901|2014-01-28 09:00,28,18.4,18.45,18.38,18.45,41
20140901|2014-01-28 09:30,28,18.4,18.4,18.25,18.32,66
20140901|2014-01-28 10:00,28,18.34,18.45,18.34,18.45,50
20140901|2014-01-28 10:30,28,18.5,18.5,18.5,18.5,7
20140901|2014-01-28 11:00,28,18.45,18.47,18.36,18.4,15
20140901|2014-01-28 11:30,28,18.4,18.41,18.4,18.41,2
20140901|2014-01-28 12:00,28,18.35,18.35,18.35,18.35,5
20140901|2014-01-28 12:30,28,18.4,18.4,18.4,18.4,4
20140901|2014-01-28 13:00,28,18.35,18.35,18.35,18.35,6
20140901|2014-01-28 14:00,28,18.35,18.36,18.35,18.35,28
20140901|2014-01-28 14:30,28,18.3,18.35,18.3,18.35,92
20140901|2014-01-28 15:00,28,18.32,18.4,18.32,18.4,15
20140901|2014-01-28 15:30,29,18.36,18.36,18.36,18.36,10
20140901|2014-01-29 04:00,29,18.2,18.33,18.2,18.33,32
20140901|2014-01-29 04:30,29,18.3,18.33,18.25,18.25,14
20140901|2014-01-29 05:00,29,18.25,18.35,18.25,18.33,37
20140901|2014-01-29 05:30,29,18.34,18.39,18.31,18.35,11
20140901|2014-01-29 06:00,29,18.4,18.4,18.39,18.39,3
20140901|2014-01-29 06:30,29,18.33,18.4,18.33,18.4,47
20140901|2014-01-29 07:00,29,18.35,18.4,18.35,18.4,6
20140901|2014-01-29 07:30,29,18.4,18.66,18.35,18.6,37
20140901|2014-01-29 08:00,29,18.55,18.67,18.55,18.65,14
20140901|2014-01-29 08:30,29,18.6,18.6,18.53,18.57,39
20140901|2014-01-29 09:00,29,18.5,18.6,18.5,18.6,10
20140901|2014-01-29 09:30,29,18.56,18.56,18.47,18.47,11
20140901|2014-01-29 10:00,29,18.5,18.5,18.4,18.4,11
20140901|2014-01-29 11:00,29,18.45,18.45,18.45,18.45,6
20140901|2014-01-29 12:00,29,18.48,18.5,18.48,18.5,58
20140901|2014-01-29 12:30,29,18.5,18.51,18.5,18.5,100
20140901|2014-01-29 13:00,29,18.4,18.53,18.36,18.4,295
20140901|2014-01-29 13:30,29,18.4,18.45,18.31,18.45,219
20140901|2014-01-29 14:00,29,18.5,18.55,18.42,18.5,67
20140901|2014-01-29 14:30,29,18.55,18.6,18.4,18.58,419
20140901|2014-01-29 15:00,29,18.6,18.6,18.55,18.6,108
20140901|2014-01-29 15:30,30,18.2,18.6,18.2,18.6,2
20140901|2014-01-29 16:00,30,18.57,18.57,18.57,18.57,1
20140901|2014-01-30 02:00,30,18.46,18.46,18.4,18.4,6
20140901|2014-01-30 02:30,30,18.4,18.4,18.4,18.4,1
20140901|2014-01-30 03:00,30,18.45,18.5,18.44,18.5,14
20140901|2014-01-30 03:30,30,18.45,18.45,18.45,18.45,2
20140901|2014-01-30 04:00,30,18.35,18.35,18.35,18.35,1
20140901|2014-01-30 04:30,30,18.39,18.4,18.39,18.4,24
20140901|2014-01-30 06:00,30,18.38,18.38,18.38,18.38,4
20140901|2014-01-30 08:00,30,18.3,18.4,18.28,18.31,14
20140901|2014-01-30 08:30,30,18.31,18.55,18.31,18.55,140
20140901|2014-01-30 09:00,30,18.55,18.6,18.42,18.42,122
20140901|2014-01-30 09:30,30,18.45,18.45,18.45,18.45,13
20140901|2014-01-30 10:00,30,18.45,18.46,18.4,18.4,8
20140901|2014-01-30 10:30,30,18.35,18.35,18.23,18.25,46
20140901|2014-01-30 11:00,30,18.3,18.33,18.29,18.33,20
20140901|2014-01-30 11:30,30,18.35,18.35,18.3,18.3,16
20140901|2014-01-30 12:00,30,18.3,18.3,18.28,18.29,10
20140901|2014-01-30 12:30,30,18.3,18.3,18.3,18.3,6
20140901|2014-01-30 13:00,30,18.4,18.42,18.38,18.39,23
20140901|2014-01-30 13:30,30,18.31,18.31,18.31,18.31,15
20140901|2014-01-30 14:00,30,18.3,18.3,18.28,18.28,16
20140901|2014-01-30 14:30,30,18.3,18.3,18.3,18.3,2
20140901|2014-01-30 15:00,30,18.4,18.73,18.37,18.73,35
20140901|2014-01-30 15:30,31,18.61,18.61,18.6,18.6,8
20140901|2014-01-30 16:00,31,18.57,18.58,18.57,18.58,4
20140901|2014-01-31 02:30,31,18.7,18.7,18.62,18.66,6
20140901|2014-01-31 03:00,31,18.63,18.66,18.63,18.66,8
20140901|2014-01-31 03:30,31,18.65,18.83,18.65,18.83,15
20140901|2014-01-31 04:00,31,18.75,18.8,18.75,18.8,9
20140901|2014-01-31 04:30,31,18.8,18.8,18.73,18.75,32
20140901|2014-01-31 05:00,31,18.75,18.75,18.73,18.75,7
20140901|2014-01-31 05:30,31,18.75,18.96,18.7,18.96,61
20140901|2014-01-31 06:00,31,18.8,18.85,18.8,18.8,4
20140901|2014-01-31 06:30,31,18.8,18.8,18.7,18.75,39
20140901|2014-01-31 07:00,31,18.75,19.12,18.75,19.1,334
20140901|2014-01-31 07:30,31,19.1,19.1,19.02,19.1,106
20140901|2014-01-31 08:00,31,19.1,19.1,18.9,18.93,70
20140901|2014-01-31 08:30,31,18.95,18.95,18.69,18.9,288
20140901|2014-01-31 09:00,31,18.7,18.87,18.7,18.87,114
20140901|2014-01-31 09:30,31,18.85,18.87,18.65,18.74,198
20140901|2014-01-31 10:00,31,18.7,18.7,18.6,18.6,17
20140901|2014-01-31 10:30,31,18.6,18.6,18.6,18.6,2
20140901|2014-01-31 11:00,31,18.65,18.65,18.65,18.65,10
20140901|2014-01-31 11:30,31,18.72,18.72,18.7,18.7,13
20140901|2014-01-31 12:00,31,18.7,18.77,18.66,18.73,33
20140901|2014-01-31 12:30,31,18.68,18.68,18.65,18.66,14
20140901|2014-01-31 13:00,31,18.65,18.65,18.57,18.6,27
20140901|2014-01-31 13:30,31,18.6,18.71,18.58,18.71,18
20140901|2014-01-31 14:00,31,18.75,18.94,18.75,18.94,30
20140901|2014-01-31 14:30,31,18.94,19,18.91,18.95,61
20140901|2014-01-31 15:00,31,18.9,18.9,18.85,18.85,52
20140901|2014-02-03 02:00,3,18.85,18.85,18.85,18.85,2
20140901|2014-02-03 03:30,3,18.85,18.92,18.85,18.92,2
20140901|2014-02-03 04:00,3,18.95,18.95,18.95,18.95,3
20140901|2014-02-03 04:30,3,18.95,18.95,18.9,18.9,2
20140901|2014-02-03 05:00,3,18.95,18.95,18.91,18.91,6
20140901|2014-02-03 05:30,3,18.85,18.85,18.85,18.85,1
20140901|2014-02-03 06:30,3,18.75,18.79,18.73,18.73,4
20140901|2014-02-03 07:00,3,18.68,18.68,18.68,18.68,1
20140901|2014-02-03 08:00,3,18.8,18.8,18.8,18.8,10
20140901|2014-02-03 08:30,3,18.75,18.92,18.75,18.85,136
20140901|2014-02-03 09:00,3,18.9,19.21,18.88,19.16,306
20140901|2014-02-03 09:30,3,19,19.01,18.85,18.9,111
20140901|2014-02-03 10:00,3,19,19.11,19,19.04,103
20140901|2014-02-03 10:30,3,18.9,19.03,18.85,18.99,72
20140901|2014-02-03 11:00,3,19.04,19.04,18.92,18.94,152
20140901|2014-02-03 11:30,3,18.95,19.01,18.94,19,7
20140901|2014-02-03 12:00,3,19.02,19.15,19.02,19.15,35
20140901|2014-02-03 12:30,3,19.11,19.14,18.99,19,72
20140901|2014-02-03 13:00,3,18.97,19.05,18.97,19.05,181
20140901|2014-02-03 13:30,3,19,19.12,19,19.08,39
20140901|2014-02-03 14:00,3,19.05,19.05,18.85,18.93,56
20140901|2014-02-03 14:30,3,18.88,19.17,18.88,19.13,69
20140901|2014-02-03 15:00,3,19.12,19.33,19.12,19.33,62
20140901|2014-02-03 15:30,4,19.3,19.38,19.3,19.38,8
20140901|2014-02-04 02:00,4,19.3,19.35,19.3,19.33,21
20140901|2014-02-04 02:30,4,19.3,19.3,19.29,19.29,6
20140901|2014-02-04 03:00,4,19.3,19.3,19.3,19.3,1
20140901|2014-02-04 03:30,4,19.3,19.3,19.3,19.3,2
20140901|2014-02-04 04:00,4,19.35,19.35,19.29,19.32,32
20140901|2014-02-04 04:30,4,19.3,19.3,19.3,19.3,1
20140901|2014-02-04 05:00,4,19.3,19.35,19.3,19.35,17
20140901|2014-02-04 05:30,4,19.35,19.37,19.32,19.35,35
20140901|2014-02-04 06:30,4,19.32,19.32,19.3,19.3,22
20140901|2014-02-04 07:00,4,19.3,19.32,19.24,19.24,121
20140901|2014-02-04 07:30,4,19.2,19.2,19.2,19.2,3
20140901|2014-02-04 08:00,4,19.25,19.25,19.23,19.25,7
20140901|2014-02-04 08:30,4,19.25,19.33,19.14,19.15,210
20140901|2014-02-04 09:00,4,19.2,19.2,19.15,19.2,161
20140901|2014-02-04 09:30,4,19.14,19.35,19.14,19.3,54
20140901|2014-02-04 10:00,4,19.2,19.2,19.06,19.1,212
20140901|2014-02-04 10:30,4,19.1,19.12,19.1,19.1,63
20140901|2014-02-04 11:00,4,19.05,19.12,19.05,19.11,40
20140901|2014-02-04 11:30,4,19.1,19.15,19.1,19.1,24
20140901|2014-02-04 12:00,4,19.08,19.15,19.08,19.14,45
20140901|2014-02-04 12:30,4,19.15,19.3,19.14,19.3,56
20140901|2014-02-04 13:00,4,19.3,19.35,19.25,19.25,33
20140901|2014-02-04 13:30,4,19.3,19.3,19.2,19.2,22
20140901|2014-02-04 14:00,4,19.2,19.35,19.2,19.33,37
20140901|2014-02-04 14:30,4,19.35,19.35,19.25,19.3,53
20140901|2014-02-04 15:00,4,19.27,19.5,19.27,19.49,185
20140901|2014-02-04 15:30,5,19.4,19.45,19.34,19.41,13
20140901|2014-02-05 02:00,5,19.5,19.5,19.36,19.36,139
20140901|2014-02-05 02:30,5,19.3,19.34,19.29,19.3,124
20140901|2014-02-05 03:00,5,19.35,19.35,19.35,19.35,5
20140901|2014-02-05 03:30,5,19.35,19.35,19.35,19.35,1
20140901|2014-02-05 04:00,5,19.35,19.35,19.35,19.35,3
20140901|2014-02-05 05:00,5,19.4,19.4,19.4,19.4,3
20140901|2014-02-05 06:00,5,19.38,19.45,19.37,19.45,19
20140901|2014-02-05 06:30,5,19.43,19.45,19.43,19.45,5
20140901|2014-02-05 07:00,5,19.5,19.6,19.48,19.6,12
20140901|2014-02-05 07:30,5,19.49,19.49,19.49,19.49,12
20140901|2014-02-05 08:00,5,19.26,19.32,19.26,19.28,60
20140901|2014-02-05 08:30,5,19.26,19.55,19.26,19.53,130
20140901|2014-02-05 09:00,5,19.41,19.67,19.35,19.59,210
20140901|2014-02-05 09:30,5,19.62,19.62,19.53,19.53,247
20140901|2014-02-05 10:00,5,19.55,19.7,19.53,19.58,202
20140901|2014-02-05 10:30,5,19.6,19.61,19.5,19.5,226
20140901|2014-02-05 11:00,5,19.5,19.6,19.5,19.6,61
20140901|2014-02-05 11:30,5,19.55,19.59,19.54,19.55,21
20140901|2014-02-05 12:00,5,19.5,19.55,19.45,19.55,18
20140901|2014-02-05 12:30,5,19.55,19.55,19.44,19.49,9
20140901|2014-02-05 13:00,5,19.45,19.5,19.45,19.5,37
20140901|2014-02-05 13:30,5,19.5,19.67,19.5,19.67,68
20140901|2014-02-05 14:00,5,19.62,19.7,19.56,19.59,10
20140901|2014-02-05 14:30,5,19.55,19.62,19.49,19.59,82
20140901|2014-02-05 15:00,5,19.55,19.91,19.55,19.91,295
20140901|2014-02-05 15:30,6,19.83,19.83,19.72,19.72,30
20140901|2014-02-05 16:00,6,19.75,19.8,19.74,19.74,15
20140901|2014-02-06 02:30,6,19.8,19.82,19.8,19.82,6
20140901|2014-02-06 03:00,6,19.8,19.8,19.8,19.8,4
20140901|2014-02-06 03:30,6,19.75,19.75,19.75,19.75,1
20140901|2014-02-06 04:00,6,19.66,19.66,19.66,19.66,11
20140901|2014-02-06 05:30,6,19.57,19.67,19.57,19.59,43
20140901|2014-02-06 06:00,6,19.65,19.66,19.62,19.66,62
20140901|2014-02-06 06:30,6,19.7,19.8,19.68,19.75,77
20140901|2014-02-06 07:00,6,19.75,19.82,19.75,19.75,23
20140901|2014-02-06 07:30,6,19.75,19.91,19.73,19.88,39
20140901|2014-02-06 08:00,6,19.75,19.75,19.75,19.75,18
20140901|2014-02-06 08:30,6,19.7,19.7,19.44,19.48,195
20140901|2014-02-06 09:00,6,19.5,19.51,19.3,19.35,187
20140901|2014-02-06 09:30,6,19.34,19.35,19.25,19.35,76
20140901|2014-02-06 10:00,6,19.35,19.41,19.34,19.41,21
20140901|2014-02-06 10:30,6,19.35,19.45,19.35,19.41,80
20140901|2014-02-06 11:00,6,19.4,19.4,19.35,19.35,32
20140901|2014-02-06 11:30,6,19.3,19.35,19.29,19.34,49
20140901|2014-02-06 12:00,6,19.32,19.36,19.32,19.36,14
20140901|2014-02-06 12:30,6,19.39,19.39,19.33,19.33,25
20140901|2014-02-06 13:00,6,19.3,19.31,19.26,19.26,72
20140901|2014-02-06 13:30,6,19.29,19.35,19.29,19.29,17
20140901|2014-02-06 14:00,6,19.3,19.3,19.3,19.3,1
20140901|2014-02-06 14:30,6,19.29,19.3,19.25,19.25,10
20140901|2014-02-06 15:00,6,19.2,19.22,19.1,19.1,69
20140901|2014-02-06 15:30,7,19.07,19.08,19,19,8
20140901|2014-02-06 16:00,7,19,19,19,19,2
20140901|2014-02-07 02:00,7,19,19,19,19,7
20140901|2014-02-07 03:30,7,18.95,18.99,18.95,18.98,10
20140901|2014-02-07 06:30,7,19,19,19,19,3
20140901|2014-02-07 07:00,7,18.95,18.95,18.95,18.95,1
20140901|2014-02-07 07:30,7,18.85,19.28,18.68,18.68,105
20140901|2014-02-07 08:00,7,18.75,18.75,18.73,18.73,3
20140901|2014-02-07 08:30,7,18.82,18.83,18.65,18.65,186
20140901|2014-02-07 09:00,7,18.6,18.65,18.58,18.65,76
20140901|2014-02-07 09:30,7,18.65,18.7,18.62,18.63,50
20140901|2014-02-07 10:00,7,18.65,18.65,18.62,18.62,12
20140901|2014-02-07 10:30,7,18.6,18.6,18.55,18.56,20
20140901|2014-02-07 11:00,7,18.59,18.6,18.59,18.6,40
20140901|2014-02-07 11:30,7,18.6,18.6,18.55,18.55,98
20140901|2014-02-07 12:00,7,18.6,18.6,18.54,18.55,8
20140901|2014-02-07 12:30,7,18.54,18.54,18.45,18.47,78
20140901|2014-02-07 13:00,7,18.47,18.49,18.47,18.49,16
20140901|2014-02-07 13:30,7,18.5,18.51,18.48,18.5,47
20140901|2014-02-07 14:00,7,18.55,18.58,18.53,18.57,41
20140901|2014-02-07 14:30,7,18.51,18.61,18.51,18.6,58
20140901|2014-02-07 15:00,7,18.6,18.6,18.45,18.45,93
20140901|2014-02-10 02:00,10,18.5,18.5,18.47,18.5,3
20140901|2014-02-10 02:30,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 04:30,10,18.55,18.55,18.55,18.55,1
20140901|2014-02-10 05:30,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 06:00,10,18.5,18.5,18.5,18.5,1
20140901|2014-02-10 06:30,10,18.5,18.5,18.45,18.45,6
20140901|2014-02-10 07:00,10,18.5,18.53,18.45,18.53,44
20140901|2014-02-10 07:30,10,18.5,18.5,18.5,18.5,3
20140901|2014-02-10 08:00,10,18.45,18.45,18.45,18.45,100
20140901|2014-02-10 08:30,10,18.45,18.45,18.25,18.27,74
20140901|2014-02-10 09:00,10,18.3,18.3,18.25,18.3,38
20140901|2014-02-10 09:30,10,18.3,18.44,18.3,18.44,7
20140901|2014-02-10 10:00,10,18.45,18.5,18.45,18.48,41
20140901|2014-02-10 10:30,10,18.4,18.44,18.4,18.44,25
20140901|2014-02-10 11:00,10,18.44,18.48,18.43,18.47,38
20140901|2014-02-10 11:30,10,18.48,18.48,18.48,18.48,1
20140901|2014-02-10 12:30,10,18.49,18.5,18.49,18.5,16
20140901|2014-02-10 13:00,10,18.43,18.44,18.43,18.44,2
20140901|2014-02-10 13:30,10,18.38,18.38,18.32,18.32,33
20140901|2014-02-10 14:00,10,18.37,18.45,18.37,18.45,49
20140901|2014-02-10 14:30,10,18.4,18.45,18.4,18.43,43
20140901|2014-02-10 15:00,10,18.45,18.5,18.43,18.44,172
20140901|2014-02-11 02:00,11,18.4,18.4,18.34,18.35,15
20140901|2014-02-11 02:30,11,18.37,18.37,18.3,18.31,17
20140901|2014-02-11 07:00,11,18.25,18.25,18.23,18.23,18
20140901|2014-02-11 07:30,11,18.3,18.3,18.3,18.3,7
20140901|2014-02-11 08:00,11,18.28,18.28,18.28,18.28,7
20140901|2014-02-11 08:30,11,18.3,18.3,18.25,18.25,20
20140901|2014-02-11 09:00,11,18.3,18.3,18.2,18.25,17
20140901|2014-02-11 09:30,11,18.25,18.25,18.23,18.23,15
20140901|2014-02-11 10:00,11,18.2,18.21,18.1,18.14,55
20140901|2014-02-11 10:30,11,18.1,18.1,18.1,18.1,23
20140901|2014-02-11 11:00,11,18.13,18.14,18.13,18.13,46
20140901|2014-02-11 11:30,11,18.13,18.13,18.12,18.13,41
20140901|2014-02-11 12:00,11,18.1,18.1,18.1,18.1,2
20140901|2014-02-11 12:30,11,18.1,18.15,18.07,18.15,56
20140901|2014-02-11 13:00,11,18.15,18.15,18.1,18.13,68
20140901|2014-02-11 13:30,11,18.13,18.13,18.13,18.13,5
20140901|2014-02-11 14:00,11,18.15,18.15,18.15,18.15,2
20140901|2014-02-11 15:00,11,18.15,18.15,18.1,18.1,233
20140901|2014-02-11 15:30,12,18.04,18.06,18.04,18.06,13
20140901|2014-02-12 02:30,12,18,18,17.96,17.97,25
20140901|2014-02-12 03:00,12,17.94,17.95,17.94,17.95,10
20140901|2014-02-12 05:00,12,17.96,18,17.96,18,12
20140901|2014-02-12 05:30,12,18.1,18.1,18.1,18.1,5
20140901|2014-02-12 06:30,12,18.16,18.16,18.16,18.16,5
20140901|2014-02-12 07:30,12,18.16,18.16,18.16,18.16,1
20140901|2014-02-12 08:00,12,18.1,18.1,18.1,18.1,20
20140901|2014-02-12 08:30,12,18.05,18.07,17.95,18.07,83
20140901|2014-02-12 09:00,12,18.08,18.2,18.08,18.2,47
20140901|2014-02-12 09:30,12,18.2,18.22,18.15,18.22,96
20140901|2014-02-12 10:00,12,18.2,18.25,18.2,18.25,6
20140901|2014-02-12 10:30,12,18.2,18.3,18.2,18.28,104
20140901|2014-02-12 11:00,12,18.3,18.3,18.2,18.22,51
20140901|2014-02-12 11:30,12,18.2,18.23,18.18,18.18,19
20140901|2014-02-12 12:00,12,18.15,18.15,18.15,18.15,15
20140901|2014-02-12 13:00,12,18.15,18.18,18.15,18.18,16
20140901|2014-02-12 13:30,12,18.15,18.2,18.15,18.2,34
20140901|2014-02-12 14:30,12,18.18,18.2,18.13,18.13,17
20140901|2014-02-12 15:00,12,18.1,18.15,18.1,18.11,35
20140901|2014-02-12 15:30,13,18.1,18.1,18.1,18.1,1
20140901|2014-02-13 05:00,13,18.2,18.2,18.17,18.2,8
20140901|2014-02-13 06:30,13,18.2,18.2,18.2,18.2,18
20140901|2014-02-13 07:00,13,18.2,18.22,18.19,18.22,3
20140901|2014-02-13 07:30,13,18.25,18.27,18.2,18.25,14
20140901|2014-02-13 08:00,13,18.25,18.25,18.24,18.24,16
20140901|2014-02-13 08:30,13,18.2,18.25,18.14,18.15,115
20140901|2014-02-13 09:00,13,18.15,18.19,18.05,18.05,9
20140901|2014-02-13 09:30,13,18.05,18.05,17.95,17.95,99
20140901|2014-02-13 10:00,13,17.97,17.97,17.78,17.82,223
20140901|2014-02-13 10:30,13,17.85,17.9,17.84,17.9,90
20140901|2014-02-13 11:30,13,17.9,17.92,17.9,17.92,5
20140901|2014-02-13 12:00,13,17.92,17.95,17.92,17.95,77
20140901|2014-02-13 12:30,13,17.99,17.99,17.97,17.97,2
20140901|2014-02-13 13:00,13,17.97,18,17.95,18,26
20140901|2014-02-13 13:30,13,18,18,17.94,17.94,55
20140901|2014-02-13 14:00,13,17.93,17.93,17.93,17.93,7
20140901|2014-02-13 14:30,13,17.95,17.95,17.9,17.93,9
20140901|2014-02-13 15:00,13,17.95,17.97,17.9,17.97,29
20140901|2014-02-14 07:00,14,17.95,17.95,17.95,17.95,8
20140901|2014-02-14 08:00,14,17.95,18,17.93,17.98,46
20140901|2014-02-14 08:30,14,17.95,18.05,17.9,17.91,200
20140901|2014-02-14 09:00,14,17.92,17.95,17.9,17.9,18
20140901|2014-02-14 09:30,14,17.9,17.94,17.85,17.9,41
20140901|2014-02-14 10:00,14,17.85,17.85,17.85,17.85,9
20140901|2014-02-14 10:30,14,17.87,17.9,17.87,17.9,62
20140901|2014-02-14 11:00,14,17.9,17.93,17.9,17.93,6
20140901|2014-02-14 11:30,14,17.9,17.93,17.9,17.93,14
20140901|2014-02-14 12:30,14,17.9,17.92,17.89,17.91,46
20140901|2014-02-14 13:00,14,17.85,17.87,17.83,17.83,57
20140901|2014-02-14 13:30,14,17.85,17.85,17.8,17.8,43
20140901|2014-02-14 14:00,14,17.83,17.85,17.83,17.85,57
20140901|2014-02-14 14:30,14,17.9,17.95,17.87,17.88,96
20140901|2014-02-14 15:00,14,17.86,17.86,17.85,17.86,8
20140901|2014-02-18 02:00,18,17.83,17.83,17.83,17.83,6
20140901|2014-02-18 03:00,18,17.8,17.8,17.8,17.8,1
20140901|2014-02-18 06:00,18,17.83,17.83,17.83,17.83,1
20140901|2014-02-18 06:30,18,17.79,17.84,17.79,17.8,17
20140901|2014-02-18 07:30,18,17.85,17.85,17.85,17.85,12
20140901|2014-02-18 08:00,18,17.86,17.86,17.86,17.86,4
20140901|2014-02-18 08:30,18,17.83,17.9,17.8,17.89,257
20140901|2014-02-18 09:00,18,17.9,17.95,17.9,17.9,60
20140901|2014-02-18 09:30,18,17.85,17.89,17.85,17.85,10
20140901|2014-02-18 10:00,18,17.85,17.85,17.85,17.85,35
20140901|2014-02-18 10:30,18,17.8,17.85,17.78,17.85,184
20140901|2014-02-18 11:00,18,17.82,17.82,17.82,17.82,5
20140901|2014-02-18 11:30,18,17.8,17.8,17.75,17.75,4
20140901|2014-02-18 12:00,18,17.78,17.78,17.74,17.74,42
20140901|2014-02-18 12:30,18,17.73,17.75,17.73,17.75,30
20140901|2014-02-18 13:30,18,17.74,17.76,17.72,17.73,34
20140901|2014-02-18 14:00,18,17.73,17.76,17.73,17.76,17
20140901|2014-02-18 14:30,18,17.75,17.76,17.55,17.63,462
20140901|2014-02-18 15:00,18,17.62,17.62,17.58,17.6,110
20140901|2014-02-18 15:30,19,17.58,17.58,17.57,17.57,3
20140901|2014-02-18 16:00,19,17.61,17.61,17.61,17.61,1
20140901|2014-02-19 04:30,19,17.68,17.7,17.68,17.68,5
20140901|2014-02-19 05:00,19,17.75,17.75,17.73,17.73,116
20140901|2014-02-19 05:30,19,17.72,17.77,17.72,17.74,16
20140901|2014-02-19 07:00,19,17.74,17.78,17.74,17.75,33
20140901|2014-02-19 07:30,19,17.73,17.73,17.73,17.73,35
20140901|2014-02-19 08:00,19,17.73,17.76,17.69,17.75,566
20140901|2014-02-19 08:30,19,17.7,17.7,17.63,17.69,117
20140901|2014-02-19 09:00,19,17.65,17.69,17.63,17.69,37
20140901|2014-02-19 09:30,19,17.69,17.75,17.67,17.75,66
20140901|2014-02-19 10:00,19,17.75,17.8,17.72,17.72,24
20140901|2014-02-19 10:30,19,17.72,17.82,17.72,17.82,206
20140901|2014-02-19 11:00,19,17.83,17.95,17.81,17.9,205
20140901|2014-02-19 11:30,19,17.87,17.87,17.76,17.8,76
20140901|2014-02-19 12:00,19,17.81,17.82,17.71,17.71,53
20140901|2014-02-19 12:30,19,17.72,17.8,17.72,17.79,34
20140901|2014-02-19 13:00,19,17.8,17.82,17.7,17.7,292
20140901|2014-02-19 13:30,19,17.72,17.85,17.71,17.8,227
20140901|2014-02-19 14:00,19,17.8,17.9,17.8,17.9,100
20140901|2014-02-19 14:30,19,17.92,18.09,17.9,18,269
20140901|2014-02-19 15:00,19,18,18.02,17.9,17.9,92
20140901|2014-02-19 16:00,20,17.95,17.95,17.93,17.95,8
20140901|2014-02-20 02:00,20,18.05,18.06,18.05,18.06,40
20140901|2014-02-20 02:30,20,18,18,18,18,12
20140901|2014-02-20 03:00,20,18.05,18.05,18,18,23
20140901|2014-02-20 04:30,20,17.95,17.95,17.95,17.95,4
20140901|2014-02-20 06:00,20,18,18.03,17.97,18.03,23
20140901|2014-02-20 06:30,20,18.05,18.07,18.03,18.05,12
20140901|2014-02-20 07:00,20,18.05,18.05,18.02,18.04,17
20140901|2014-02-20 07:30,20,18.04,18.05,18,18.02,27
20140901|2014-02-20 08:00,20,18,18,17.95,17.95,43
20140901|2014-02-20 08:30,20,17.94,18.03,17.89,18,115
20140901|2014-02-20 09:00,20,18.02,18.07,17.93,17.94,176
20140901|2014-02-20 09:30,20,17.87,17.97,17.87,17.95,391
20140901|2014-02-20 10:00,20,17.95,17.95,17.9,17.95,27
20140901|2014-02-20 10:30,20,17.95,17.98,17.9,17.95,28
20140901|2014-02-20 11:00,20,18,18,17.9,17.91,108
20140901|2014-02-20 11:30,20,17.9,17.91,17.8,17.8,129
20140901|2014-02-20 12:00,20,17.8,17.85,17.8,17.83,22
20140901|2014-02-20 12:30,20,17.82,17.85,17.82,17.85,18
20140901|2014-02-20 13:00,20,17.88,17.9,17.85,17.89,46
20140901|2014-02-20 13:30,20,17.85,17.86,17.8,17.8,50
20140901|2014-02-20 14:00,20,17.8,17.83,17.77,17.82,34
20140901|2014-02-20 14:30,20,17.82,17.85,17.75,17.81,27
20140901|2014-02-20 15:00,20,17.85,17.85,17.75,17.8,514
20140901|2014-02-21 05:30,21,17.7,17.72,17.7,17.72,7
20140901|2014-02-21 06:30,21,17.69,17.69,17.65,17.65,6
20140901|2014-02-21 07:00,21,17.63,17.65,17.59,17.6,47
20140901|2014-02-21 07:30,21,17.61,17.61,17.61,17.61,1
20140901|2014-02-21 08:00,21,17.6,17.6,17.6,17.6,1
20140901|2014-02-21 08:30,21,17.65,17.7,17.63,17.7,183
20140901|2014-02-21 09:00,21,17.7,17.89,17.67,17.84,435
20140901|2014-02-21 09:30,21,17.81,17.81,17.77,17.77,20
20140901|2014-02-21 10:00,21,17.77,17.78,17.72,17.74,192
20140901|2014-02-21 10:30,21,17.75,17.75,17.72,17.75,46
20140901|2014-02-21 11:00,21,17.7,17.7,17.7,17.7,6
20140901|2014-02-21 11:30,21,17.7,17.8,17.7,17.75,158
20140901|2014-02-21 12:00,21,17.8,17.8,17.75,17.75,63
20140901|2014-02-21 12:30,21,17.75,17.8,17.75,17.8,25
20140901|2014-02-21 13:00,21,17.8,17.84,17.8,17.84,20
20140901|2014-02-21 13:30,21,17.85,17.87,17.8,17.85,47
20140901|2014-02-21 14:00,21,17.85,17.87,17.84,17.84,21
20140901|2014-02-21 14:30,21,17.8,17.88,17.8,17.8,155
20140901|2014-02-21 15:00,21,17.85,17.87,17.82,17.85,133
20140901|2014-02-24 02:00,24,17.82,17.82,17.82,17.82,3
20140901|2014-02-24 06:30,24,17.7,17.73,17.7,17.73,2
20140901|2014-02-24 07:00,24,17.74,17.74,17.71,17.71,6
20140901|2014-02-24 07:30,24,17.76,17.76,17.75,17.76,7
20140901|2014-02-24 08:00,24,17.8,17.8,17.78,17.8,30
20140901|2014-02-24 08:30,24,17.8,17.8,17.7,17.7,79
20140901|2014-02-24 09:00,24,17.71,17.75,17.7,17.75,75
20140901|2014-02-24 09:30,24,17.75,17.79,17.75,17.78,75
20140901|2014-02-24 10:00,24,17.8,17.85,17.74,17.74,63
20140901|2014-02-24 10:30,24,17.74,17.8,17.73,17.75,33
20140901|2014-02-24 11:00,24,17.73,17.75,17.73,17.73,17
20140901|2014-02-24 11:30,24,17.74,17.74,17.72,17.72,11
20140901|2014-02-24 12:00,24,17.72,17.74,17.7,17.7,12
20140901|2014-02-24 12:30,24,17.71,17.75,17.71,17.72,22
20140901|2014-02-24 13:00,24,17.72,17.73,17.7,17.72,38
20140901|2014-02-24 13:30,24,17.72,17.72,17.71,17.71,20
20140901|2014-02-24 14:00,24,17.73,17.73,17.66,17.7,45
20140901|2014-02-24 14:30,24,17.7,17.8,17.67,17.8,547
20140901|2014-02-24 15:00,24,17.82,17.95,17.81,17.9,251
20140901|2014-02-24 15:30,25,17.85,17.85,17.85,17.85,3
20140901|2014-02-25 04:30,25,17.88,17.9,17.86,17.9,6
20140901|2014-02-25 05:00,25,17.86,17.9,17.86,17.9,64
20140901|2014-02-25 07:00,25,17.85,17.85,17.85,17.85,23
20140901|2014-02-25 08:30,25,17.85,18,17.84,17.97,172
20140901|2014-02-25 09:00,25,17.98,18,17.85,17.9,566
20140901|2014-02-25 09:30,25,17.89,17.9,17.84,17.84,276
20140901|2014-02-25 10:00,25,17.85,17.88,17.8,17.8,196
20140901|2014-02-25 10:30,25,17.8,17.9,17.8,17.89,246
20140901|2014-02-25 11:00,25,17.86,17.9,17.86,17.87,26
20140901|2014-02-25 11:30,25,17.85,17.89,17.85,17.87,15
20140901|2014-02-25 12:00,25,17.88,17.89,17.85,17.87,97
20140901|2014-02-25 12:30,25,17.87,17.9,17.87,17.89,20
20140901|2014-02-25 13:00,25,17.87,17.94,17.87,17.9,40
20140901|2014-02-25 13:30,25,17.92,17.94,17.92,17.94,20
20140901|2014-02-25 14:00,25,17.94,17.98,17.92,17.97,197
20140901|2014-02-25 14:30,25,17.97,17.97,17.87,17.91,117
20140901|2014-02-25 15:00,25,17.9,17.9,17.8,17.85,163
20140901|2014-02-25 15:30,26,17.8,17.8,17.8,17.8,1
20140901|2014-02-26 02:00,26,17.8,17.8,17.8,17.8,10
20140901|2014-02-26 03:00,26,17.75,17.75,17.75,17.75,4
20140901|2014-02-26 03:30,26,17.75,17.75,17.75,17.75,5
20140901|2014-02-26 04:00,26,17.8,17.8,17.79,17.79,15
20140901|2014-02-26 07:00,26,17.85,17.86,17.85,17.86,9
20140901|2014-02-26 07:30,26,17.82,17.82,17.82,17.82,6
20140901|2014-02-26 08:00,26,17.85,17.85,17.85,17.85,23
20140901|2014-02-26 08:30,26,17.85,17.99,17.85,17.97,103
20140901|2014-02-26 09:00,26,17.95,17.97,17.85,17.87,127
20140901|2014-02-26 09:30,26,17.85,17.92,17.83,17.92,91
20140901|2014-02-26 10:00,26,17.92,17.92,17.85,17.87,42
20140901|2014-02-26 10:30,26,17.86,17.95,17.86,17.92,84
20140901|2014-02-26 11:00,26,17.91,17.94,17.87,17.9,454
20140901|2014-02-26 11:30,26,17.89,17.9,17.86,17.89,39
20140901|2014-02-26 12:00,26,17.89,17.94,17.88,17.93,298
20140901|2014-02-26 12:30,26,17.93,18.09,17.92,18.09,620
20140901|2014-02-26 13:00,26,18.09,18.1,18.05,18.1,289
20140901|2014-02-26 13:30,26,18.13,18.15,18.07,18.15,237
20140901|2014-02-26 14:00,26,18.14,18.18,18.08,18.1,545
20140901|2014-02-26 14:30,26,18.08,18.08,18.01,18.05,116
20140901|2014-02-26 15:00,26,18.01,18.1,17.98,18.1,655
20140901|2014-02-26 15:30,27,18.1,18.12,18.08,18.09,6
20140901|2014-02-26 16:00,27,18.09,18.12,18.08,18.12,8
20140901|2014-02-27 03:00,27,18.1,18.1,18.08,18.08,8
20140901|2014-02-27 03:30,27,18.1,18.19,18.1,18.19,10
20140901|2014-02-27 04:00,27,18.2,18.2,18.17,18.2,26
20140901|2014-02-27 04:30,27,18.25,18.25,18.2,18.2,11
20140901|2014-02-27 05:30,27,18.25,18.25,18.25,18.25,8
20140901|2014-02-27 06:00,27,18.2,18.2,18.15,18.18,126
20140901|2014-02-27 06:30,27,18.2,18.2,18.2,18.2,9
20140901|2014-02-27 07:30,27,18.15,18.15,18.1,18.1,10
20140901|2014-02-27 08:00,27,18.1,18.15,18.1,18.15,23
20140901|2014-02-27 08:30,27,18.2,18.2,18.09,18.15,224
20140901|2014-02-27 09:00,27,18.12,18.19,18.1,18.1,173
20140901|2014-02-27 09:30,27,18.1,18.1,18.03,18.05,79
20140901|2014-02-27 10:00,27,18.05,18.1,18,18.09,43
20140901|2014-02-27 10:30,27,18.05,18.15,18.05,18.15,222
20140901|2014-02-27 11:00,27,18.15,18.15,18.14,18.15,54
20140901|2014-02-27 11:30,27,18.15,18.17,18.15,18.17,100
20140901|2014-02-27 12:00,27,18.18,18.19,18.1,18.1,166
20140901|2014-02-27 12:30,27,18.08,18.1,18.08,18.1,5
20140901|2014-02-27 13:00,27,18.1,18.14,18.09,18.11,123
20140901|2014-02-27 13:30,27,18.15,18.19,18.15,18.16,70
20140901|2014-02-27 14:00,27,18.15,18.15,18.14,18.15,108
20140901|2014-02-27 14:30,27,18.15,18.17,18.1,18.11,161
20140901|2014-02-27 15:00,27,18.1,18.22,18.1,18.15,923
20140901|2014-02-27 16:00,28,18.11,18.11,18.11,18.11,2
20140901|2014-02-28 02:30,28,18.12,18.12,18.12,18.12,2
20140901|2014-02-28 03:00,28,18.2,18.2,18.2,18.2,40
20140901|2014-02-28 03:30,28,18.3,18.3,18.27,18.29,5
20140901|2014-02-28 05:00,28,18.2,18.24,18.2,18.24,17
20140901|2014-02-28 06:00,28,18.2,18.22,18.2,18.22,4
20140901|2014-02-28 07:00,28,18.22,18.22,18.22,18.22,3
20140901|2014-02-28 07:30,28,18.2,18.2,18.16,18.19,73
20140901|2014-02-28 08:00,28,18.15,18.19,18.12,18.13,153
20140901|2014-02-28 08:30,28,18.15,18.15,18.1,18.1,108
20140901|2014-02-28 09:00,28,18.1,18.15,18.05,18.11,458
20140901|2014-02-28 09:30,28,18.11,18.15,18.1,18.1,167
20140901|2014-02-28 10:00,28,18.12,18.15,18.09,18.15,165
20140901|2014-02-28 10:30,28,18.1,18.12,18.06,18.1,172
20140901|2014-02-28 11:00,28,18.12,18.12,18.1,18.1,60
20140901|2014-02-28 11:30,28,18.12,18.12,18.1,18.12,21
20140901|2014-02-28 12:00,28,18.12,18.12,18.1,18.12,41
20140901|2014-02-28 12:30,28,18.1,18.12,18.07,18.1,268
20140901|2014-02-28 13:00,28,18.1,18.12,18.09,18.1,132
20140901|2014-02-28 13:30,28,18.1,18.25,18.1,18.25,308
20140901|2014-02-28 14:00,28,18.24,18.44,18.23,18.36,852
20140901|2014-02-28 14:30,28,18.32,18.45,18.28,18.45,248
20140901|2014-02-28 15:00,28,18.42,18.43,18.25,18.3,1411
20140901|2014-03-03 02:00,3,18.45,18.8,18.45,18.6,77
20140901|2014-03-03 02:30,3,18.65,18.65,18.55,18.56,18
20140901|2014-03-03 03:00,3,18.55,18.6,18.55,18.6,13
20140901|2014-03-03 03:30,3,18.6,18.6,18.6,18.6,10
20140901|2014-03-03 04:00,3,18.6,18.6,18.57,18.6,28
20140901|2014-03-03 04:30,3,18.6,18.65,18.55,18.55,93
20140901|2014-03-03 05:00,3,18.6,18.65,18.6,18.6,98
20140901|2014-03-03 05:30,3,18.6,18.7,18.6,18.69,244
20140901|2014-03-03 06:00,3,18.65,18.7,18.65,18.69,127
20140901|2014-03-03 06:30,3,18.66,18.66,18.5,18.52,118
20140901|2014-03-03 07:00,3,18.55,18.6,18.51,18.55,240
20140901|2014-03-03 07:30,3,18.59,18.63,18.56,18.59,152
20140901|2014-03-03 08:00,3,18.58,18.6,18.58,18.6,188
20140901|2014-03-03 08:30,3,18.65,18.72,18.52,18.57,452
20140901|2014-03-03 09:00,3,18.59,18.68,18.54,18.56,236
20140901|2014-03-03 09:30,3,18.6,18.6,18.55,18.55,44
20140901|2014-03-03 10:00,3,18.57,18.65,18.53,18.55,258
20140901|2014-03-03 10:30,3,18.56,18.68,18.54,18.68,250
20140901|2014-03-03 11:00,3,18.67,18.73,18.55,18.6,211
20140901|2014-03-03 11:30,3,18.6,18.65,18.6,18.63,26
20140901|2014-03-03 12:00,3,18.62,18.62,18.55,18.55,91
20140901|2014-03-03 12:30,3,18.6,18.65,18.56,18.58,398
20140901|2014-03-03 13:00,3,18.6,18.64,18.55,18.6,214
20140901|2014-03-03 13:30,3,18.63,18.63,18.57,18.6,50
20140901|2014-03-03 14:00,3,18.64,18.7,18.62,18.63,197
20140901|2014-03-03 14:30,3,18.65,18.7,18.6,18.61,229
20140901|2014-03-03 15:00,3,18.65,18.7,18.57,18.65,364
20140901|2014-03-03 15:30,4,18.63,18.63,18.6,18.6,41
20140901|2014-03-04 02:00,4,18.35,18.35,18.1,18.2,168
20140901|2014-03-04 02:30,4,18.17,18.2,18.17,18.2,8
20140901|2014-03-04 03:30,4,18.2,18.2,18.2,18.2,10
20140901|2014-03-04 04:30,4,18.15,18.15,18.1,18.1,19
20140901|2014-03-04 05:00,4,18.05,18.07,18.05,18.05,40
20140901|2014-03-04 05:30,4,18.1,18.1,18.09,18.09,22
20140901|2014-03-04 06:00,4,18.09,18.09,18.09,18.09,3
20140901|2014-03-04 06:30,4,18.15,18.15,18.13,18.15,40
20140901|2014-03-04 07:00,4,18.2,18.26,18.15,18.25,51
20140901|2014-03-04 07:30,4,18.25,18.25,18.15,18.15,34
20140901|2014-03-04 08:00,4,18.15,18.17,18.12,18.12,29
20140901|2014-03-04 08:30,4,18.15,18.2,18.1,18.19,408
20140901|2014-03-04 09:00,4,18.2,18.29,18.19,18.23,352
20140901|2014-03-04 09:30,4,18.25,18.25,18.2,18.2,145
20140901|2014-03-04 10:00,4,18.2,18.22,18.13,18.16,44
20140901|2014-03-04 10:30,4,18.15,18.21,18.15,18.21,51
20140901|2014-03-04 11:00,4,18.19,18.2,18.09,18.1,215
20140901|2014-03-04 11:30,4,18.1,18.2,18.1,18.18,186
20140901|2014-03-04 12:00,4,18.19,18.2,18.18,18.2,40
20140901|2014-03-04 12:30,4,18.2,18.29,18.2,18.26,79
20140901|2014-03-04 13:00,4,18.28,18.35,18.26,18.26,186
20140901|2014-03-04 13:30,4,18.34,18.34,18.25,18.25,55
20140901|2014-03-04 14:00,4,18.25,18.27,18.17,18.2,180
20140901|2014-03-04 14:30,4,18.22,18.25,18.2,18.24,135
20140901|2014-03-04 15:00,4,18.25,18.3,18.2,18.2,709
20140901|2014-03-04 15:30,5,18.25,18.26,18.2,18.23,64
20140901|2014-03-04 16:00,5,18.23,18.25,18.23,18.25,33
20140901|2014-03-05 02:00,5,18.25,18.25,18.16,18.16,6
20140901|2014-03-05 02:30,5,18.15,18.15,18.15,18.15,7
20140901|2014-03-05 06:30,5,18.15,18.15,18.14,18.14,2
20140901|2014-03-05 07:00,5,18.15,18.15,18.15,18.15,6
20140901|2014-03-05 07:30,5,18.2,18.2,18.2,18.2,96
20140901|2014-03-05 08:00,5,18.2,18.2,18.2,18.2,6
20140901|2014-03-05 08:30,5,18.15,18.25,18.15,18.18,407
20140901|2014-03-05 09:00,5,18.15,18.17,18.1,18.13,114
20140901|2014-03-05 09:30,5,18.13,18.2,18.13,18.18,169
20140901|2014-03-05 10:00,5,18.16,18.25,18.12,18.25,94
20140901|2014-03-05 10:30,5,18.25,18.25,18.13,18.15,427
20140901|2014-03-05 11:00,5,18.2,18.28,18.18,18.24,215
20140901|2014-03-05 11:30,5,18.25,18.27,18.25,18.25,14
20140901|2014-03-05 12:00,5,18.23,18.25,18.18,18.25,70
20140901|2014-03-05 12:30,5,18.25,18.3,18.25,18.25,42
20140901|2014-03-05 13:00,5,18.25,18.25,18.25,18.25,5
20140901|2014-03-05 13:30,5,18.25,18.29,18.25,18.27,60
20140901|2014-03-05 14:00,5,18.29,18.29,18.24,18.24,19
20140901|2014-03-05 14:30,5,18.25,18.3,18.2,18.25,38
20140901|2014-03-05 15:00,5,18.2,18.3,18.2,18.25,264
20140901|2014-03-05 15:30,6,18.15,18.22,18.15,18.22,38
20140901|2014-03-05 16:00,6,18.22,18.22,18.2,18.2,9
20140901|2014-03-06 03:00,6,18.15,18.15,18.15,18.15,11
20140901|2014-03-06 05:30,6,18.15,18.18,18.14,18.15,16
20140901|2014-03-06 06:00,6,18.17,18.17,18.14,18.14,21
20140901|2014-03-06 06:30,6,18.15,18.18,18.14,18.14,32
20140901|2014-03-06 07:00,6,18.15,18.15,18.15,18.15,13
20140901|2014-03-06 07:30,6,18.15,18.19,18.15,18.15,41
20140901|2014-03-06 08:00,6,18.17,18.17,18.17,18.17,8
20140901|2014-03-06 08:30,6,18.15,18.17,18.13,18.15,171
20140901|2014-03-06 09:00,6,18.2,18.32,18.19,18.25,530
20140901|2014-03-06 09:30,6,18.2,18.25,18.2,18.22,29
20140901|2014-03-06 10:00,6,18.2,18.24,18.2,18.2,36
20140901|2014-03-06 10:30,6,18.23,18.25,18.2,18.24,180
20140901|2014-03-06 11:00,6,18.23,18.24,18.2,18.2,178
20140901|2014-03-06 11:30,6,18.22,18.23,18.2,18.22,45
20140901|2014-03-06 12:00,6,18.2,18.25,18.2,18.25,225
20140901|2014-03-06 12:30,6,18.25,18.3,18.25,18.3,247
20140901|2014-03-06 13:00,6,18.3,18.3,18.25,18.3,49
20140901|2014-03-06 13:30,6,18.3,18.3,18.15,18.18,84
20140901|2014-03-06 14:00,6,18.18,18.19,18.15,18.15,62
20140901|2014-03-06 14:30,6,18.15,18.2,18.1,18.2,96
20140901|2014-03-06 15:00,6,18.2,18.2,18.09,18.1,745
20140901|2014-03-06 15:30,7,18.1,18.12,18.05,18.07,154
20140901|2014-03-06 16:00,7,18.05,18.05,18.03,18.05,85
20140901|2014-03-07 03:00,7,18.12,18.12,18.1,18.12,3
20140901|2014-03-07 04:00,7,18.1,18.1,18.1,18.1,2
20140901|2014-03-07 04:30,7,18.1,18.1,18.1,18.1,4
20140901|2014-03-07 05:00,7,18.1,18.1,18.1,18.1,1
20140901|2014-03-07 06:30,7,18.08,18.1,18.05,18.1,4
20140901|2014-03-07 07:30,7,18,18,17.95,18,19
20140901|2014-03-07 08:30,7,18.05,18.16,18.05,18.13,155
20140901|2014-03-07 09:00,7,18.15,18.15,18.06,18.13,101
20140901|2014-03-07 09:30,7,18.13,18.18,18.1,18.18,45
20140901|2014-03-07 10:00,7,18.18,18.24,18.15,18.15,113
20140901|2014-03-07 10:30,7,18.18,18.24,18.15,18.16,358
20140901|2014-03-07 11:00,7,18.18,18.18,18.16,18.16,20
20140901|2014-03-07 11:30,7,18.16,18.16,18.16,18.16,4
20140901|2014-03-07 12:00,7,18.2,18.25,18.2,18.25,29
20140901|2014-03-07 12:30,7,18.23,18.23,18.23,18.23,5
20140901|2014-03-07 13:00,7,18.23,18.28,18.22,18.28,52
20140901|2014-03-07 13:30,7,18.29,18.3,18.2,18.2,136
20140901|2014-03-07 14:00,7,18.22,18.26,18.2,18.22,40
20140901|2014-03-07 14:30,7,18.25,18.33,18.25,18.25,150
20140901|2014-03-07 15:00,7,18.22,18.3,18.2,18.25,414
20140901|2014-03-10 02:30,10,18.25,18.25,18.25,18.25,2
20140901|2014-03-10 03:30,10,18.2,18.2,18.2,18.2,12
20140901|2014-03-10 04:00,10,18.15,18.15,18.13,18.14,24
20140901|2014-03-10 05:00,10,18.15,18.15,18.15,18.15,7
20140901|2014-03-10 05:30,10,18.16,18.16,18.16,18.16,2
20140901|2014-03-10 06:30,10,18.2,18.2,18.2,18.2,101
20140901|2014-03-10 07:00,10,18.2,18.21,18.18,18.21,23
20140901|2014-03-10 07:30,10,18.23,18.25,18.23,18.25,40
20140901|2014-03-10 08:30,10,18.29,18.3,18.22,18.25,204
20140901|2014-03-10 09:00,10,18.3,18.4,18.3,18.4,135
20140901|2014-03-10 09:30,10,18.36,18.41,18.3,18.3,165
20140901|2014-03-10 10:00,10,18.33,18.35,18.28,18.3,86
20140901|2014-03-10 10:30,10,18.3,18.39,18.28,18.35,96
20140901|2014-03-10 11:00,10,18.4,18.4,18.3,18.35,38
20140901|2014-03-10 11:30,10,18.35,18.35,18.27,18.27,250
20140901|2014-03-10 12:00,10,18.25,18.25,18.25,18.25,16
20140901|2014-03-10 12:30,10,18.29,18.35,18.27,18.3,62
20140901|2014-03-10 13:00,10,18.32,18.33,18.25,18.25,23
20140901|2014-03-10 13:30,10,18.23,18.23,18.2,18.2,51
20140901|2014-03-10 14:00,10,18.25,18.33,18.23,18.33,108
20140901|2014-03-10 14:30,10,18.3,18.32,18.2,18.2,93
20140901|2014-03-10 15:00,10,18.17,18.2,18.13,18.2,286
20140901|2014-03-10 15:30,11,18.25,18.31,18.23,18.25,8
20140901|2014-03-10 16:00,11,18.26,18.26,18.26,18.26,4
20140901|2014-03-11 03:00,11,18.3,18.3,18.25,18.3,18
20140901|2014-03-11 07:30,11,18.25,18.25,18.2,18.2,6
20140901|2014-03-11 08:00,11,18.25,18.25,18.25,18.25,1
20140901|2014-03-11 08:30,11,18.25,18.33,18.23,18.33,122
20140901|2014-03-11 09:00,11,18.28,18.31,18.2,18.2,282
20140901|2014-03-11 09:30,11,18.21,18.25,18.17,18.21,410
20140901|2014-03-11 10:00,11,18.2,18.23,18.18,18.23,70
20140901|2014-03-11 10:30,11,18.23,18.26,18.2,18.25,161
20140901|2014-03-11 11:00,11,18.3,18.3,18.25,18.28,48
20140901|2014-03-11 11:30,11,18.25,18.3,18.2,18.3,47
20140901|2014-03-11 12:00,11,18.3,18.3,18.25,18.25,159
20140901|2014-03-11 12:30,11,18.3,18.3,18.25,18.25,23
20140901|2014-03-11 13:00,11,18.28,18.35,18.28,18.33,107
20140901|2014-03-11 13:30,11,18.35,18.42,18.34,18.41,91
20140901|2014-03-11 14:00,11,18.43,18.49,18.35,18.35,238
20140901|2014-03-11 14:30,11,18.35,18.41,18.3,18.3,71
20140901|2014-03-11 15:00,11,18.3,18.4,18.3,18.4,145
20140901|2014-03-11 15:30,12,18.42,18.42,18.42,18.42,9
20140901|2014-03-12 02:30,12,18.4,18.4,18.4,18.4,5
20140901|2014-03-12 03:00,12,18.4,18.45,18.38,18.43,36
20140901|2014-03-12 03:30,12,18.45,18.45,18.45,18.45,2
20140901|2014-03-12 04:00,12,18.45,18.5,18.43,18.5,47
20140901|2014-03-12 04:30,12,18.48,18.5,18.48,18.5,10
20140901|2014-03-12 05:00,12,18.52,18.52,18.51,18.51,15
20140901|2014-03-12 05:30,12,18.52,18.55,18.52,18.55,25
20140901|2014-03-12 06:00,12,18.5,18.5,18.5,18.5,36
20140901|2014-03-12 07:30,12,18.48,18.52,18.48,18.52,23
20140901|2014-03-12 08:00,12,18.49,18.55,18.49,18.55,35
20140901|2014-03-12 08:30,12,18.5,18.58,18.45,18.5,210
20140901|2014-03-12 09:00,12,18.5,18.5,18.38,18.38,182
20140901|2014-03-12 09:30,12,18.4,18.43,18.38,18.4,28
20140901|2014-03-12 10:00,12,18.4,18.4,18.31,18.32,208
20140901|2014-03-12 10:30,12,18.33,18.45,18.31,18.41,352
20140901|2014-03-12 11:00,12,18.41,18.43,18.35,18.4,225
20140901|2014-03-12 11:30,12,18.41,18.45,18.4,18.4,53
20140901|2014-03-12 12:00,12,18.4,18.42,18.38,18.42,13
20140901|2014-03-12 12:30,12,18.4,18.4,18.35,18.35,7
20140901|2014-03-12 13:00,12,18.35,18.37,18.35,18.35,47
20140901|2014-03-12 13:30,12,18.3,18.35,18.3,18.35,8
20140901|2014-03-12 14:00,12,18.37,18.4,18.37,18.39,14
20140901|2014-03-12 14:30,12,18.4,18.4,18.35,18.37,61
20140901|2014-03-12 15:00,12,18.4,18.43,18.35,18.35,379
20140901|2014-03-12 15:30,13,18.34,18.34,18.34,18.34,10
20140901|2014-03-13 05:30,13,18.25,18.25,18.25,18.25,1
20140901|2014-03-13 06:30,13,18.25,18.28,18.25,18.28,18
20140901|2014-03-13 07:00,13,18.28,18.28,18.28,18.28,8
20140901|2014-03-13 07:30,13,18.25,18.28,18.25,18.28,13
20140901|2014-03-13 08:00,13,18.28,18.28,18.25,18.28,74
20140901|2014-03-13 08:30,13,18.28,18.38,18.28,18.35,197
20140901|2014-03-13 09:00,13,18.36,18.4,18.32,18.36,38
20140901|2014-03-13 09:30,13,18.37,18.48,18.37,18.48,40
20140901|2014-03-13 10:00,13,18.45,18.49,18.4,18.44,99
20140901|2014-03-13 10:30,13,18.45,18.5,18.44,18.45,60
20140901|2014-03-13 11:00,13,18.48,18.59,18.48,18.55,106
20140901|2014-03-13 11:30,13,18.55,18.61,18.54,18.59,99
20140901|2014-03-13 12:00,13,18.58,18.7,18.48,18.5,132
20140901|2014-03-13 12:30,13,18.51,18.57,18.5,18.55,108
20140901|2014-03-13 13:00,13,18.55,18.63,18.54,18.61,211
20140901|2014-03-13 13:30,13,18.6,18.62,18.55,18.62,193
20140901|2014-03-13 14:00,13,18.58,18.69,18.56,18.62,209
20140901|2014-03-13 14:30,13,18.62,18.65,18.56,18.57,689
20140901|2014-03-13 15:00,13,18.55,18.6,18.5,18.5,155
20140901|2014-03-13 15:30,14,18.56,18.61,18.53,18.58,42
20140901|2014-03-13 16:00,14,18.58,18.58,18.58,18.58,2
20140901|2014-03-14 03:00,14,18.63,18.65,18.63,18.65,20
20140901|2014-03-14 05:30,14,18.65,18.65,18.63,18.63,2
20140901|2014-03-14 06:00,14,18.61,18.64,18.61,18.64,19
20140901|2014-03-14 06:30,14,18.63,18.63,18.62,18.62,20
20140901|2014-03-14 07:00,14,18.65,18.75,18.65,18.7,73
20140901|2014-03-14 07:30,14,18.7,18.75,18.65,18.7,66
20140901|2014-03-14 08:00,14,18.65,18.7,18.63,18.65,134
20140901|2014-03-14 08:30,14,18.66,18.7,18.5,18.7,183
20140901|2014-03-14 09:00,14,18.68,18.68,18.57,18.65,71
20140901|2014-03-14 09:30,14,18.65,18.75,18.62,18.72,221
20140901|2014-03-14 10:00,14,18.72,18.8,18.6,18.6,225
20140901|2014-03-14 10:30,14,18.6,18.71,18.48,18.55,367
20140901|2014-03-14 11:00,14,18.55,18.59,18.48,18.59,370
20140901|2014-03-14 11:30,14,18.58,18.6,18.44,18.45,269
20140901|2014-03-14 12:00,14,18.45,18.63,18.42,18.53,187
20140901|2014-03-14 12:30,14,18.55,18.55,18.48,18.5,110
20140901|2014-03-14 13:00,14,18.51,18.54,18.47,18.54,125
20140901|2014-03-14 13:30,14,18.54,18.55,18.49,18.55,380
20140901|2014-03-14 14:00,14,18.5,18.55,18.48,18.55,272
20140901|2014-03-14 14:30,14,18.53,18.55,18.44,18.53,546
20140901|2014-03-14 15:00,14,18.53,18.65,18.53,18.6,726
20140901|2014-03-17 02:00,17,18.45,18.61,18.45,18.61,8
20140901|2014-03-17 02:30,17,18.6,18.6,18.6,18.6,6
20140901|2014-03-17 03:00,17,18.6,18.6,18.55,18.55,2
20140901|2014-03-17 03:30,17,18.55,18.58,18.45,18.46,89
20140901|2014-03-17 04:00,17,18.45,18.47,18.43,18.44,8
20140901|2014-03-17 04:30,17,18.42,18.42,18.42,18.42,1
20140901|2014-03-17 05:00,17,18.45,18.45,18.44,18.44,2
20140901|2014-03-17 05:30,17,18.43,18.43,18.43,18.43,1
20140901|2014-03-17 06:00,17,18.42,18.45,18.42,18.45,7
20140901|2014-03-17 07:00,17,18.4,18.45,18.4,18.45,15
20140901|2014-03-17 07:30,17,18.38,18.38,18.38,18.38,5
20140901|2014-03-17 08:00,17,18.35,18.37,18.35,18.37,16
20140901|2014-03-17 08:30,17,18.35,18.36,18.13,18.2,621
20140901|2014-03-17 09:00,17,18.2,18.29,18.15,18.29,151
20140901|2014-03-17 09:30,17,18.29,18.32,18.2,18.21,199
20140901|2014-03-17 10:00,17,18.2,18.22,18.12,18.2,168
20140901|2014-03-17 10:30,17,18.22,18.36,18.22,18.27,131
20140901|2014-03-17 11:00,17,18.27,18.28,18.25,18.28,59
20140901|2014-03-17 11:30,17,18.25,18.3,18.24,18.25,326
20140901|2014-03-17 12:00,17,18.25,18.3,18.25,18.3,60
20140901|2014-03-17 12:30,17,18.25,18.3,18.25,18.26,108
20140901|2014-03-17 13:00,17,18.28,18.3,18.19,18.19,200
20140901|2014-03-17 13:30,17,18.19,18.24,18.19,18.21,118
20140901|2014-03-17 14:00,17,18.21,18.25,18.18,18.25,119
20140901|2014-03-17 14:30,17,18.24,18.27,18.19,18.19,291
20140901|2014-03-17 15:00,17,18.2,18.2,18.05,18.15,1042
20140901|2014-03-17 15:30,18,18.14,18.15,18.14,18.15,37
20140901|2014-03-17 16:00,18,18.15,18.17,18.15,18.17,6
20140901|2014-03-18 03:30,18,18.2,18.2,18.18,18.18,8
20140901|2014-03-18 04:00,18,18.18,18.22,18.18,18.2,51
20140901|2014-03-18 06:30,18,18.18,18.18,18.03,18.03,37
20140901|2014-03-18 07:00,18,18.02,18.05,18,18.05,32
20140901|2014-03-18 07:30,18,18.07,18.1,18.03,18.05,75
20140901|2014-03-18 08:00,18,18.06,18.09,17.94,17.94,107
20140901|2014-03-18 08:30,18,17.95,18,17.9,17.95,143
20140901|2014-03-18 09:00,18,17.95,18,17.9,17.94,409
20140901|2014-03-18 09:30,18,17.93,18,17.9,18,163
20140901|2014-03-18 10:00,18,18,18.04,17.95,17.95,100
20140901|2014-03-18 10:30,18,17.95,18.05,17.95,18,132
20140901|2014-03-18 11:00,18,18,18.1,18,18.05,221
20140901|2014-03-18 11:30,18,18.05,18.1,18.05,18.05,251
20140901|2014-03-18 12:00,18,18.05,18.13,18.05,18.05,232
20140901|2014-03-18 12:30,18,18.07,18.09,18.05,18.05,142
20140901|2014-03-18 13:00,18,18.05,18.1,18.05,18.05,40
20140901|2014-03-18 13:30,18,18.05,18.09,17.9,17.95,510
20140901|2014-03-18 14:00,18,17.95,18.01,17.95,18.01,200
20140901|2014-03-18 14:30,18,18,18.05,17.95,18,189
20140901|2014-03-18 15:00,18,17.98,18,17.86,17.95,551
20140901|2014-03-18 15:30,19,17.91,17.91,17.91,17.91,1
20140901|2014-03-19 03:00,19,17.96,18,17.96,17.98,16
20140901|2014-03-19 04:00,19,17.99,17.99,17.95,17.97,16
20140901|2014-03-19 05:30,19,17.98,17.98,17.98,17.98,4
20140901|2014-03-19 06:30,19,18,18.01,18,18.01,31
20140901|2014-03-19 07:00,19,17.98,17.98,17.98,17.98,2
20140901|2014-03-19 07:30,19,18,18.01,17.99,17.99,9
20140901|2014-03-19 08:00,19,18.01,18.07,18.01,18.07,27
20140901|2014-03-19 08:30,19,18,18.11,18,18,128
20140901|2014-03-19 09:00,19,18,18.02,17.95,18,60
20140901|2014-03-19 09:30,19,18.05,18.08,18.02,18.02,117
20140901|2014-03-19 10:00,19,18.02,18.05,17.98,18.03,69
20140901|2014-03-19 10:30,19,18.05,18.1,18.03,18.1,131
20140901|2014-03-19 11:00,19,18.05,18.05,18.02,18.05,84
20140901|2014-03-19 11:30,19,18.05,18.05,18.03,18.03,9
20140901|2014-03-19 12:00,19,18,18.02,17.91,17.91,129
20140901|2014-03-19 12:30,19,17.95,17.95,17.93,17.93,35
20140901|2014-03-19 13:00,19,18,18.08,17.9,17.95,234
20140901|2014-03-19 13:30,19,17.95,18.05,17.95,18.02,46
20140901|2014-03-19 14:00,19,18.06,18.43,18.06,18.2,571
20140901|2014-03-19 14:30,19,18.18,18.18,17.95,17.99,769
20140901|2014-03-19 15:00,19,17.98,18.05,17.97,17.99,1164
20140901|2014-03-19 15:30,20,18,18.02,17.9,18,122
20140901|2014-03-19 16:00,20,18,18,18,18,60
20140901|2014-03-20 02:00,20,18.04,18.05,18.04,18.04,7
20140901|2014-03-20 03:00,20,18,18,18,18,5
20140901|2014-03-20 04:00,20,18.05,18.05,18.05,18.05,1
20140901|2014-03-20 05:00,20,18.05,18.05,18,18,11
20140901|2014-03-20 05:30,20,18.05,18.06,18.03,18.06,7
20140901|2014-03-20 06:30,20,18.01,18.01,18.01,18.01,1
20140901|2014-03-20 07:00,20,18,18,18,18,1
20140901|2014-03-20 07:30,20,18,18.04,18,18.04,7
20140901|2014-03-20 08:00,20,18.05,18.05,18.04,18.05,32
20140901|2014-03-20 08:30,20,18.02,18.1,17.95,18.02,248
20140901|2014-03-20 09:00,20,18,18.06,17.95,17.95,347
20140901|2014-03-20 09:30,20,17.95,18,17.93,18,909
20140901|2014-03-20 10:00,20,18,18.03,17.98,17.98,93
20140901|2014-03-20 10:30,20,17.95,17.98,17.9,17.95,107
20140901|2014-03-20 11:00,20,17.93,17.98,17.93,17.93,75
20140901|2014-03-20 11:30,20,17.9,17.93,17.87,17.88,129
20140901|2014-03-20 12:00,20,17.85,17.9,17.85,17.9,237
20140901|2014-03-20 12:30,20,17.9,17.9,17.88,17.88,22
20140901|2014-03-20 13:00,20,17.9,17.9,17.9,17.9,7
20140901|2014-03-20 13:30,20,17.9,17.9,17.87,17.9,139
20140901|2014-03-20 14:00,20,17.9,17.93,17.9,17.93,99
20140901|2014-03-20 14:30,20,17.9,17.95,17.85,17.87,281
20140901|2014-03-20 15:00,20,17.85,17.9,17.8,17.85,771
20140901|2014-03-20 15:30,21,17.87,17.95,17.87,17.95,195
20140901|2014-03-20 16:00,21,17.95,17.97,17.94,17.97,90
20140901|2014-03-21 03:30,21,17.9,17.9,17.9,17.9,4
20140901|2014-03-21 04:00,21,17.91,17.91,17.91,17.91,12
20140901|2014-03-21 06:30,21,17.9,17.9,17.9,17.9,1
20140901|2014-03-21 07:00,21,17.91,17.91,17.91,17.91,1
20140901|2014-03-21 07:30,21,17.9,17.96,17.9,17.9,212
20140901|2014-03-21 08:00,21,17.9,17.93,17.89,17.89,147
20140901|2014-03-21 08:30,21,17.85,18.04,17.85,18.04,582
20140901|2014-03-21 09:00,21,18.04,18.08,18,18.05,665
20140901|2014-03-21 09:30,21,18.05,18.08,17.98,18,210
20140901|2014-03-21 10:00,21,18.03,18.07,18,18.03,427
20140901|2014-03-21 10:30,21,18.05,18.06,18.03,18.03,134
20140901|2014-03-21 11:00,21,18.02,18.05,18.02,18.05,101
20140901|2014-03-21 11:30,21,18.02,18.07,18.01,18.05,556
20140901|2014-03-21 12:00,21,18.05,18.1,18.03,18.08,217
20140901|2014-03-21 12:30,21,18.07,18.07,18.02,18.02,231
20140901|2014-03-21 13:00,21,18.02,18.07,18.02,18.05,167
20140901|2014-03-21 13:30,21,18.1,18.1,18,18,317
20140901|2014-03-21 14:00,21,18.05,18.09,18.03,18.04,316
20140901|2014-03-21 14:30,21,18.05,18.1,18.05,18.05,537
20140901|2014-03-21 15:00,21,18.03,18.03,17.9,17.95,1221
20140901|2014-03-24 02:00,24,17.85,17.85,17.85,17.85,1
20140901|2014-03-24 02:30,24,17.85,17.85,17.85,17.85,6
20140901|2014-03-24 03:00,24,17.85,17.85,17.85,17.85,5
20140901|2014-03-24 03:30,24,17.86,17.86,17.86,17.86,5
20140901|2014-03-24 04:00,24,17.86,17.9,17.85,17.88,6
20140901|2014-03-24 04:30,24,17.9,17.9,17.9,17.9,8
20140901|2014-03-24 05:30,24,17.9,17.9,17.9,17.9,13
20140901|2014-03-24 07:00,24,17.9,17.9,17.88,17.9,13
20140901|2014-03-24 07:30,24,17.9,17.9,17.85,17.89,43
20140901|2014-03-24 08:00,24,17.9,17.95,17.9,17.94,51
20140901|2014-03-24 08:30,24,17.9,18,17.9,17.92,270
20140901|2014-03-24 09:00,24,17.95,18.05,17.94,18.01,137
20140901|2014-03-24 09:30,24,18.05,18.15,18.04,18.09,469
20140901|2014-03-24 10:00,24,18.12,18.15,18.05,18.07,529
20140901|2014-03-24 10:30,24,18.05,18.12,18.04,18.11,397
20140901|2014-03-24 11:00,24,18.1,18.12,18.07,18.1,340
20140901|2014-03-24 11:30,24,18.1,18.18,18.1,18.15,157
20140901|2014-03-24 12:00,24,18.13,18.13,18.1,18.1,76
20140901|2014-03-24 12:30,24,18.09,18.09,18.05,18.09,119
20140901|2014-03-24 13:00,24,18.05,18.18,18.02,18.11,345
20140901|2014-03-24 13:30,24,18.11,18.16,18.1,18.1,102
20140901|2014-03-24 14:00,24,18.15,18.15,18.05,18.05,21
20140901|2014-03-24 14:30,24,18,18.01,17.95,17.99,99
20140901|2014-03-24 15:00,24,17.95,18,17.9,17.98,116
20140901|2014-03-24 15:30,25,17.98,18,17.98,18,17
20140901|2014-03-24 16:00,25,18,18,17.99,17.99,7
20140901|2014-03-25 02:00,25,18,18,17.97,17.98,15
20140901|2014-03-25 03:00,25,17.97,18,17.95,17.98,65
20140901|2014-03-25 04:00,25,18.02,18.03,18.02,18.03,4
20140901|2014-03-25 04:30,25,18,18,17.98,17.98,25
20140901|2014-03-25 06:30,25,17.95,17.95,17.95,17.95,8
20140901|2014-03-25 07:00,25,17.95,17.95,17.95,17.95,4
20140901|2014-03-25 07:30,25,17.9,17.92,17.9,17.9,33
20140901|2014-03-25 08:00,25,17.88,17.9,17.88,17.9,34
20140901|2014-03-25 08:30,25,17.9,18,17.9,17.97,278
20140901|2014-03-25 09:00,25,17.95,17.99,17.92,17.98,256
20140901|2014-03-25 09:30,25,17.98,18.09,17.96,18.09,425
20140901|2014-03-25 10:00,25,18.07,18.08,18,18.05,192
20140901|2014-03-25 10:30,25,18.05,18.1,18.04,18.05,192
20140901|2014-03-25 11:00,25,18.04,18.09,17.99,18.09,91
20140901|2014-03-25 11:30,25,18.09,18.09,18.05,18.07,75
20140901|2014-03-25 12:00,25,18.1,18.1,18.01,18.02,202
20140901|2014-03-25 12:30,25,18,18.05,17.99,17.99,359
20140901|2014-03-25 13:00,25,17.99,18.04,17.97,18.04,285
20140901|2014-03-25 13:30,25,18.04,18.05,18.01,18.02,57
20140901|2014-03-25 14:00,25,18.02,18.05,17.97,18.02,403
20140901|2014-03-25 14:30,25,18.02,18.05,17.97,18,124
20140901|2014-03-25 15:00,25,17.98,18.05,17.97,18.03,1246
20140901|2014-03-25 15:30,26,18.07,18.07,18.03,18.06,8
20140901|2014-03-25 16:00,26,18.06,18.06,18.06,18.06,13
20140901|2014-03-26 03:00,26,18.01,18.01,17.99,17.99,10
20140901|2014-03-26 03:30,26,17.98,17.98,17.98,17.98,2
20140901|2014-03-26 04:00,26,17.95,17.97,17.9,17.93,23
20140901|2014-03-26 06:30,26,17.92,17.92,17.92,17.92,12
20140901|2014-03-26 07:00,26,17.92,17.93,17.92,17.92,11
20140901|2014-03-26 07:30,26,17.95,17.95,17.93,17.93,35
20140901|2014-03-26 08:00,26,17.94,17.95,17.9,17.94,61
20140901|2014-03-26 08:30,26,17.95,18.04,17.95,18.04,269
20140901|2014-03-26 09:00,26,18.03,18.05,17.98,18.04,343
20140901|2014-03-26 09:30,26,18.04,18.06,17.98,18.06,232
20140901|2014-03-26 10:00,26,18.06,18.07,18.03,18.04,78
20140901|2014-03-26 10:30,26,18.04,18.1,18.03,18.03,254
20140901|2014-03-26 11:00,26,18.03,18.09,18.03,18.03,128
20140901|2014-03-26 11:30,26,18.03,18.04,18.02,18.04,20
20140901|2014-03-26 12:00,26,18.04,18.15,18.03,18.13,258
20140901|2014-03-26 12:30,26,18.15,18.19,18.11,18.13,273
20140901|2014-03-26 13:00,26,18.15,18.18,18.1,18.13,51
20140901|2014-03-26 13:30,26,18.13,18.14,18.08,18.09,70
20140901|2014-03-26 14:00,26,18.09,18.15,18.08,18.13,158
20140901|2014-03-26 14:30,26,18.13,18.25,18.1,18.22,229
20140901|2014-03-26 15:00,26,18.25,18.3,18.15,18.15,826
20140901|2014-03-26 15:30,27,18.19,18.2,18.15,18.16,64
20140901|2014-03-26 16:00,27,18.16,18.17,18.13,18.16,137
20140901|2014-03-27 03:00,27,18.12,18.12,18.12,18.12,3
20140901|2014-03-27 03:30,27,18.15,18.15,18.13,18.13,12
20140901|2014-03-27 04:30,27,18.12,18.12,18.1,18.1,44
20140901|2014-03-27 05:00,27,18.08,18.08,18.08,18.08,23
20140901|2014-03-27 05:30,27,18.1,18.1,18.08,18.08,9
20140901|2014-03-27 06:30,27,18.08,18.1,18.08,18.1,15
20140901|2014-03-27 07:00,27,18.08,18.13,18.08,18.12,42
20140901|2014-03-27 07:30,27,18.11,18.2,18.11,18.18,93
20140901|2014-03-27 08:00,27,18.18,18.18,18.15,18.18,31
20140901|2014-03-27 08:30,27,18.2,18.28,18.13,18.13,342
20140901|2014-03-27 09:00,27,18.15,18.19,18.03,18.08,326
20140901|2014-03-27 09:30,27,18.08,18.15,18.07,18.13,379
20140901|2014-03-27 10:00,27,18.13,18.15,18.1,18.13,20
20140901|2014-03-27 10:30,27,18.15,18.22,18.15,18.15,284
20140901|2014-03-27 11:00,27,18.15,18.2,18.08,18.1,73
20140901|2014-03-27 11:30,27,18.08,18.13,18.08,18.1,40
20140901|2014-03-27 12:00,27,18.1,18.1,18.07,18.08,38
20140901|2014-03-27 12:30,27,18.1,18.15,18.1,18.13,49
20140901|2014-03-27 13:00,27,18.13,18.18,18.07,18.09,468
20140901|2014-03-27 13:30,27,18.08,18.17,18.08,18.14,578
20140901|2014-03-27 14:00,27,18.15,18.17,18.15,18.15,86
20140901|2014-03-27 14:30,27,18.15,18.15,18.07,18.1,629
20140901|2014-03-27 15:00,27,18.09,18.15,18.09,18.1,216
20140901|2014-03-27 15:30,28,18.08,18.08,18.05,18.05,34
20140901|2014-03-27 16:00,28,18.05,18.05,18.05,18.05,11
20140901|2014-03-28 02:00,28,18,18,17.99,17.99,2
20140901|2014-03-28 02:30,28,17.99,17.99,17.99,17.99,2
20140901|2014-03-28 04:00,28,17.95,17.95,17.92,17.92,7
20140901|2014-03-28 04:30,28,17.92,17.92,17.92,17.92,4
20140901|2014-03-28 05:30,28,17.91,17.92,17.91,17.92,6
20140901|2014-03-28 06:00,28,17.92,17.93,17.92,17.93,6
20140901|2014-03-28 06:30,28,17.93,17.93,17.93,17.93,3
20140901|2014-03-28 07:00,28,17.92,17.94,17.92,17.94,8
20140901|2014-03-28 07:30,28,17.93,17.99,17.92,17.99,24
20140901|2014-03-28 08:00,28,17.98,18,17.98,17.99,11
20140901|2014-03-28 08:30,28,17.95,18.02,17.93,17.95,514
20140901|2014-03-28 09:00,28,17.95,18.04,17.9,18.04,377
20140901|2014-03-28 09:30,28,18.04,18.04,18,18,207
20140901|2014-03-28 10:00,28,18.02,18.02,18.02,18.02,2
20140901|2014-03-28 10:30,28,18.02,18.04,18.01,18.03,17
20140901|2014-03-28 11:00,28,18.05,18.05,18.02,18.02,57
20140901|2014-03-28 11:30,28,18.05,18.08,18.04,18.06,95
20140901|2014-03-28 12:00,28,18.1,18.12,18.09,18.12,55
20140901|2014-03-28 12:30,28,18.1,18.1,18.1,18.1,75
20140901|2014-03-28 13:00,28,18.07,18.12,18.07,18.1,88
20140901|2014-03-28 13:30,28,18.1,18.1,18.05,18.09,139
20140901|2014-03-28 14:00,28,18.15,18.15,18.1,18.1,13
20140901|2014-03-28 14:30,28,18.07,18.07,18,18,179
20140901|2014-03-28 15:00,28,18,18.05,17.95,18,535
20140901|2014-03-31 02:00,31,17.85,17.9,17.85,17.9,3
20140901|2014-03-31 02:30,31,17.9,17.9,17.9,17.9,5
20140901|2014-03-31 03:00,31,17.91,17.91,17.91,17.91,29
20140901|2014-03-31 03:30,31,17.91,17.91,17.9,17.9,6
20140901|2014-03-31 05:30,31,17.94,17.94,17.94,17.94,5
20140901|2014-03-31 06:00,31,17.95,17.96,17.95,17.96,35
20140901|2014-03-31 06:30,31,17.98,17.98,17.95,17.95,130
20140901|2014-03-31 07:00,31,17.95,17.95,17.95,17.95,35
20140901|2014-03-31 07:30,31,18,18,17.95,17.97,139
20140901|2014-03-31 08:00,31,17.96,17.96,17.96,17.96,12
20140901|2014-03-31 08:30,31,17.99,17.99,17.91,17.95,216
20140901|2014-03-31 09:00,31,17.95,17.96,17.9,17.93,302
20140901|2014-03-31 09:30,31,17.91,17.91,17.88,17.89,145
20140901|2014-03-31 10:00,31,17.91,17.93,17.9,17.9,68
20140901|2014-03-31 10:30,31,17.9,17.91,17.85,17.85,122
20140901|2014-03-31 11:00,31,17.85,17.87,17.83,17.83,90
20140901|2014-03-31 11:30,31,17.82,17.85,17.82,17.82,91
20140901|2014-03-31 12:00,31,17.83,17.83,17.8,17.8,4
20140901|2014-03-31 12:30,31,17.82,17.9,17.82,17.9,190
20140901|2014-03-31 13:00,31,17.89,17.89,17.8,17.82,72
20140901|2014-03-31 13:30,31,17.83,17.83,17.7,17.72,512
20140901|2014-03-31 14:00,31,17.74,17.74,17.7,17.72,120
20140901|2014-03-31 14:30,31,17.72,17.75,17.7,17.72,151
20140901|2014-03-31 15:00,31,17.72,17.75,17.65,17.75,776
20140901|2014-03-31 15:30,1,17.71,17.74,17.6,17.65,82
20140901|2014-03-31 16:00,1,17.68,17.68,17.68,17.68,7
20140901|2014-04-01 02:00,1,17.66,17.66,17.66,17.66,1
20140901|2014-04-01 03:30,1,17.64,17.65,17.64,17.65,5
20140901|2014-04-01 06:00,1,17.65,17.65,17.65,17.65,10
20140901|2014-04-01 06:30,1,17.67,17.67,17.67,17.67,8
20140901|2014-04-01 07:00,1,17.65,17.66,17.65,17.66,3
20140901|2014-04-01 07:30,1,17.68,17.68,17.68,17.68,3
20140901|2014-04-01 08:00,1,17.65,17.7,17.65,17.65,24
20140901|2014-04-01 08:30,1,17.65,17.67,17.53,17.55,147
20140901|2014-04-01 09:00,1,17.55,17.58,17.53,17.58,196
20140901|2014-04-01 09:30,1,17.6,17.6,17.53,17.58,77
20140901|2014-04-01 10:00,1,17.58,17.59,17.53,17.55,181
20140901|2014-04-01 10:30,1,17.5,17.56,17.48,17.53,288
20140901|2014-04-01 11:00,1,17.55,17.55,17.53,17.55,99
20140901|2014-04-01 11:30,1,17.55,17.55,17.55,17.55,2
20140901|2014-04-01 12:00,1,17.55,17.6,17.55,17.55,340
20140901|2014-04-01 12:30,1,17.57,17.58,17.55,17.57,72
20140901|2014-04-01 13:00,1,17.58,17.58,17.5,17.5,226
20140901|2014-04-01 13:30,1,17.5,17.51,17.45,17.48,464
20140901|2014-04-01 14:00,1,17.5,17.5,17.45,17.48,286
20140901|2014-04-01 14:30,1,17.5,17.5,17.44,17.45,655
20140901|2014-04-01 15:00,1,17.45,17.5,17.38,17.5,752
20140901|2014-04-01 15:30,2,17.48,17.48,17.4,17.4,103
20140901|2014-04-02 02:00,2,17.41,17.41,17.41,17.41,5
20140901|2014-04-02 03:00,2,17.4,17.4,17.4,17.4,2
20140901|2014-04-02 04:30,2,17.39,17.4,17.39,17.39,5
20140901|2014-04-02 05:00,2,17.4,17.4,17.4,17.4,2
20140901|2014-04-02 05:30,2,17.44,17.44,17.44,17.44,26
20140901|2014-04-02 06:30,2,17.45,17.45,17.44,17.44,20
20140901|2014-04-02 07:00,2,17.42,17.42,17.42,17.42,16
20140901|2014-04-02 07:30,2,17.42,17.43,17.42,17.43,20
20140901|2014-04-02 08:00,2,17.4,17.44,17.4,17.41,31
20140901|2014-04-02 08:30,2,17.45,17.5,17.41,17.5,172
20140901|2014-04-02 09:00,2,17.5,17.5,17.45,17.45,152
20140901|2014-04-02 09:30,2,17.45,17.5,17.4,17.47,245
20140901|2014-04-02 10:00,2,17.47,17.5,17.45,17.47,118
20140901|2014-04-02 10:30,2,17.5,17.5,17.47,17.49,25
20140901|2014-04-02 11:00,2,17.5,17.5,17.5,17.5,22
20140901|2014-04-02 11:30,2,17.47,17.52,17.47,17.52,211
20140901|2014-04-02 12:00,2,17.51,17.54,17.5,17.53,104
20140901|2014-04-02 12:30,2,17.54,17.55,17.51,17.52,88
20140901|2014-04-02 13:00,2,17.52,17.53,17.48,17.5,134
20140901|2014-04-02 13:30,2,17.52,17.55,17.49,17.49,86
20140901|2014-04-02 14:00,2,17.49,17.5,17.45,17.45,142
20140901|2014-04-02 14:30,2,17.47,17.55,17.45,17.5,230
20140901|2014-04-02 15:00,2,17.47,17.55,17.46,17.54,1953
20140901|2014-04-02 15:30,3,17.54,17.54,17.47,17.48,118
20140901|2014-04-02 16:00,3,17.49,17.5,17.49,17.5,10
20140901|2014-04-03 04:30,3,17.47,17.47,17.47,17.47,4
20140901|2014-04-03 06:30,3,17.5,17.5,17.5,17.5,6
20140901|2014-04-03 07:00,3,17.5,17.5,17.5,17.5,1
20140901|2014-04-03 07:30,3,17.5,17.5,17.47,17.49,22
20140901|2014-04-03 08:00,3,17.49,17.49,17.47,17.47,3
20140901|2014-04-03 08:30,3,17.5,17.5,17.45,17.49,63
20140901|2014-04-03 09:00,3,17.48,17.55,17.46,17.54,51
20140901|2014-04-03 09:30,3,17.55,17.6,17.52,17.52,188
20140901|2014-04-03 10:00,3,17.53,17.55,17.51,17.51,72
20140901|2014-04-03 10:30,3,17.55,17.55,17.52,17.52,55
20140901|2014-04-03 11:00,3,17.5,17.55,17.5,17.53,13
20140901|2014-04-03 11:30,3,17.53,17.6,17.53,17.6,67
20140901|2014-04-03 12:00,3,17.6,17.6,17.56,17.6,25
20140901|2014-04-03 12:30,3,17.6,17.6,17.55,17.55,74
20140901|2014-04-03 13:00,3,17.55,17.55,17.55,17.55,7
20140901|2014-04-03 13:30,3,17.58,17.6,17.54,17.55,190
20140901|2014-04-03 14:00,3,17.55,17.55,17.5,17.5,13
20140901|2014-04-03 14:30,3,17.47,17.48,17.4,17.4,133
20140901|2014-04-03 15:00,3,17.42,17.43,17.35,17.35,479
20140901|2014-04-03 15:30,4,17.35,17.4,17.33,17.35,93
20140901|2014-04-03 16:00,4,17.35,17.35,17.35,17.35,1
20140901|2014-04-04 02:00,4,17.4,17.4,17.4,17.4,1
20140901|2014-04-04 02:30,4,17.37,17.37,17.37,17.37,6
20140901|2014-04-04 03:00,4,17.38,17.38,17.38,17.38,9
20140901|2014-04-04 03:30,4,17.35,17.35,17.35,17.35,6
20140901|2014-04-04 06:30,4,17.35,17.35,17.3,17.35,62
20140901|2014-04-04 07:00,4,17.35,17.35,17.34,17.34,588
20140901|2014-04-04 07:30,4,17.35,17.35,17.19,17.22,855
20140901|2014-04-04 08:00,4,17.22,17.25,17.2,17.2,39
20140901|2014-04-04 08:30,4,17.2,17.37,17.2,17.3,524
20140901|2014-04-04 09:00,4,17.3,17.35,17.25,17.35,189
20140901|2014-04-04 09:30,4,17.33,17.35,17.31,17.35,126
20140901|2014-04-04 10:00,4,17.35,17.42,17.35,17.42,173
20140901|2014-04-04 10:30,4,17.4,17.5,17.36,17.4,326
20140901|2014-04-04 11:00,4,17.43,17.53,17.42,17.45,287
20140901|2014-04-04 11:30,4,17.43,17.55,17.43,17.53,114
20140901|2014-04-04 12:00,4,17.53,17.53,17.48,17.49,145
20140901|2014-04-04 12:30,4,17.5,17.54,17.48,17.5,127
20140901|2014-04-04 13:00,4,17.53,17.55,17.47,17.53,388
20140901|2014-04-04 13:30,4,17.53,17.63,17.53,17.58,686
20140901|2014-04-04 14:00,4,17.58,17.58,17.45,17.48,433
20140901|2014-04-04 14:30,4,17.48,17.53,17.46,17.52,384
20140901|2014-04-04 15:00,4,17.5,17.51,17.45,17.5,496
20140901|2014-04-07 02:30,7,17.6,17.62,17.58,17.6,42
20140901|2014-04-07 03:30,7,17.59,17.6,17.59,17.6,25
20140901|2014-04-07 04:00,7,17.59,17.59,17.59,17.59,9
20140901|2014-04-07 06:00,7,17.6,17.69,17.58,17.69,118
20140901|2014-04-07 06:30,7,17.68,17.68,17.66,17.66,3
20140901|2014-04-07 07:00,7,17.65,17.65,17.65,17.65,7
20140901|2014-04-07 07:30,7,17.6,17.63,17.5,17.5,49
20140901|2014-04-07 08:00,7,17.54,17.58,17.54,17.57,35
20140901|2014-04-07 08:30,7,17.55,17.69,17.55,17.55,660
20140901|2014-04-07 09:00,7,17.55,17.63,17.5,17.63,860
20140901|2014-04-07 09:30,7,17.63,17.72,17.55,17.67,759
20140901|2014-04-07 10:00,7,17.67,17.7,17.6,17.65,379
20140901|2014-04-07 10:30,7,17.65,17.8,17.65,17.75,550
20140901|2014-04-07 11:00,7,17.75,17.8,17.7,17.7,276
20140901|2014-04-07 11:30,7,17.75,17.75,17.7,17.73,246
20140901|2014-04-07 12:00,7,17.75,17.8,17.7,17.8,470
20140901|2014-04-07 12:30,7,17.75,17.83,17.75,17.75,310
20140901|2014-04-07 13:00,7,17.77,17.84,17.75,17.75,183
20140901|2014-04-07 13:30,7,17.75,17.79,17.6,17.6,222
20140901|2014-04-07 14:00,7,17.65,17.74,17.6,17.6,353
20140901|2014-04-07 14:30,7,17.6,17.73,17.6,17.65,546
20140901|2014-04-07 15:00,7,17.7,17.75,17.6,17.65,1557
20140901|2014-04-07 15:30,8,17.65,17.67,17.65,17.65,26
20140901|2014-04-07 16:00,8,17.63,17.63,17.63,17.63,20
20140901|2014-04-08 02:00,8,17.61,17.61,17.6,17.6,16
20140901|2014-04-08 02:30,8,17.6,17.6,17.57,17.57,14
20140901|2014-04-08 03:30,8,17.57,17.57,17.57,17.57,28
20140901|2014-04-08 04:00,8,17.56,17.57,17.55,17.57,3
20140901|2014-04-08 04:30,8,17.6,17.6,17.6,17.6,2
20140901|2014-04-08 05:00,8,17.58,17.6,17.58,17.6,14
20140901|2014-04-08 05:30,8,17.6,17.62,17.59,17.62,12
20140901|2014-04-08 06:00,8,17.65,17.65,17.57,17.57,26
20140901|2014-04-08 06:30,8,17.57,17.6,17.55,17.6,78
20140901|2014-04-08 07:00,8,17.58,17.6,17.58,17.6,83
20140901|2014-04-08 07:30,8,17.58,17.58,17.47,17.47,551
20140901|2014-04-08 08:00,8,17.5,17.5,17.48,17.5,171
20140901|2014-04-08 08:30,8,17.5,17.62,17.47,17.6,1010
20140901|2014-04-08 09:00,8,17.63,17.63,17.55,17.63,340
20140901|2014-04-08 09:30,8,17.63,17.63,17.48,17.5,395
20140901|2014-04-08 10:00,8,17.52,17.52,17.4,17.43,675
20140901|2014-04-08 10:30,8,17.4,17.48,17.4,17.45,189
20140901|2014-04-08 11:00,8,17.43,17.45,17.4,17.4,45
20140901|2014-04-08 11:30,8,17.45,17.48,17.45,17.46,78
20140901|2014-04-08 12:00,8,17.45,17.47,17.44,17.44,71
20140901|2014-04-08 12:30,8,17.42,17.45,17.4,17.45,18
20140901|2014-04-08 13:00,8,17.45,17.52,17.43,17.47,309
20140901|2014-04-08 13:30,8,17.5,17.52,17.5,17.5,205
20140901|2014-04-08 14:00,8,17.48,17.53,17.45,17.45,162
20140901|2014-04-08 14:30,8,17.46,17.49,17.43,17.45,256
20140901|2014-04-08 15:00,8,17.4,17.5,17.4,17.48,816
20140901|2014-04-08 15:30,9,17.5,17.55,17.5,17.54,65
20140901|2014-04-08 16:00,9,17.52,17.52,17.52,17.52,29
20140901|2014-04-09 02:00,9,17.53,17.56,17.5,17.5,48
20140901|2014-04-09 03:00,9,17.47,17.47,17.45,17.45,19
20140901|2014-04-09 03:30,9,17.43,17.44,17.43,17.44,4
20140901|2014-04-09 04:00,9,17.43,17.43,17.43,17.43,1
20140901|2014-04-09 04:30,9,17.43,17.43,17.43,17.43,4
20140901|2014-04-09 05:30,9,17.44,17.44,17.4,17.4,48
20140901|2014-04-09 06:00,9,17.41,17.43,17.4,17.41,12
20140901|2014-04-09 06:30,9,17.4,17.4,17.38,17.38,18
20140901|2014-04-09 07:00,9,17.38,17.38,17.34,17.35,57
20140901|2014-04-09 07:30,9,17.35,17.39,17.35,17.38,38
20140901|2014-04-09 08:00,9,17.36,17.36,17.36,17.36,4
20140901|2014-04-09 08:30,9,17.4,17.48,17.4,17.47,345
20140901|2014-04-09 09:00,9,17.46,17.53,17.45,17.46,1104
20140901|2014-04-09 09:30,9,17.45,17.45,17.4,17.4,195
20140901|2014-04-09 10:00,9,17.4,17.43,17.4,17.4,69
20140901|2014-04-09 10:30,9,17.4,17.43,17.35,17.4,212
20140901|2014-04-09 11:00,9,17.4,17.41,17.35,17.35,98
20140901|2014-04-09 11:30,9,17.35,17.39,17.35,17.38,38
20140901|2014-04-09 12:00,9,17.38,17.4,17.35,17.35,69
20140901|2014-04-09 12:30,9,17.4,17.43,17.35,17.41,118
20140901|2014-04-09 13:00,9,17.42,17.42,17.25,17.26,1203
20140901|2014-04-09 13:30,9,17.25,17.33,17.25,17.3,206
20140901|2014-04-09 14:00,9,17.3,17.35,17.3,17.3,284
20140901|2014-04-09 14:30,9,17.3,17.33,17.25,17.3,307
20140901|2014-04-09 15:00,9,17.25,17.34,17.25,17.34,729
20140901|2014-04-09 15:30,10,17.33,17.33,17.31,17.33,93
20140901|2014-04-09 16:00,10,17.3,17.32,17.3,17.32,12
20140901|2014-04-10 02:30,10,17.31,17.31,17.3,17.3,20
20140901|2014-04-10 04:00,10,17.35,17.35,17.33,17.35,10
20140901|2014-04-10 04:30,10,17.4,17.4,17.4,17.4,16
20140901|2014-04-10 05:30,10,17.4,17.4,17.4,17.4,21
20140901|2014-04-10 06:00,10,17.35,17.35,17.32,17.33,15
20140901|2014-04-10 06:30,10,17.34,17.35,17.33,17.33,14
20140901|2014-04-10 07:00,10,17.35,17.38,17.32,17.35,69
20140901|2014-04-10 07:30,10,17.33,17.38,17.32,17.33,38
20140901|2014-04-10 08:00,10,17.35,17.35,17.32,17.33,55
20140901|2014-04-10 08:30,10,17.35,17.4,17.33,17.39,87
20140901|2014-04-10 09:00,10,17.4,17.4,17.3,17.3,213
20140901|2014-04-10 09:30,10,17.3,17.42,17.28,17.42,317
20140901|2014-04-10 10:00,10,17.42,17.53,17.42,17.53,442
20140901|2014-04-10 10:30,10,17.5,17.5,17.4,17.45,398
20140901|2014-04-10 11:00,10,17.45,17.52,17.45,17.49,197
20140901|2014-04-10 11:30,10,17.45,17.57,17.45,17.54,233
20140901|2014-04-10 12:00,10,17.5,17.6,17.47,17.57,619
20140901|2014-04-10 12:30,10,17.55,17.61,17.55,17.58,295
20140901|2014-04-10 13:00,10,17.55,17.59,17.5,17.59,107
20140901|2014-04-10 13:30,10,17.6,17.67,17.55,17.6,333
20140901|2014-04-10 14:00,10,17.63,17.7,17.6,17.63,559
20140901|2014-04-10 14:30,10,17.65,17.75,17.6,17.71,651
20140901|2014-04-10 15:00,10,17.7,17.71,17.6,17.65,1334
20140901|2014-04-10 15:30,11,17.65,17.65,17.57,17.57,48
20140901|2014-04-10 16:00,11,17.59,17.59,17.58,17.58,2
20140901|2014-04-11 02:00,11,17.6,17.6,17.58,17.59,14
20140901|2014-04-11 02:30,11,17.59,17.6,17.56,17.6,19
20140901|2014-04-11 03:00,11,17.65,17.65,17.6,17.6,9
20140901|2014-04-11 04:00,11,17.63,17.65,17.63,17.63,37
20140901|2014-04-11 04:30,11,17.65,17.65,17.65,17.65,10
20140901|2014-04-11 05:30,11,17.64,17.64,17.63,17.64,24
20140901|2014-04-11 06:00,11,17.65,17.77,17.64,17.77,121
20140901|2014-04-11 06:30,11,17.8,17.84,17.79,17.79,57
20140901|2014-04-11 07:00,11,17.82,17.85,17.75,17.8,95
20140901|2014-04-11 07:30,11,17.82,17.82,17.75,17.78,60
20140901|2014-04-11 08:00,11,17.78,17.82,17.77,17.8,91
20140901|2014-04-11 08:30,11,17.8,17.84,17.59,17.61,668
20140901|2014-04-11 09:00,11,17.6,17.8,17.6,17.67,425
20140901|2014-04-11 09:30,11,17.65,17.75,17.55,17.59,553
20140901|2014-04-11 10:00,11,17.59,17.65,17.55,17.58,325
20140901|2014-04-11 10:30,11,17.6,17.69,17.55,17.58,506
20140901|2014-04-11 11:00,11,17.55,17.67,17.55,17.63,209
20140901|2014-04-11 11:30,11,17.63,17.63,17.63,17.63,25
20140901|2014-04-11 12:00,11,17.63,17.75,17.63,17.72,785
20140901|2014-04-11 12:30,11,17.75,17.77,17.7,17.75,485
20140901|2014-04-11 13:00,11,17.75,17.79,17.67,17.75,504
20140901|2014-04-11 13:30,11,17.8,17.8,17.7,17.7,592
20140901|2014-04-11 14:00,11,17.72,17.75,17.66,17.7,457
20140901|2014-04-11 14:30,11,17.73,17.8,17.7,17.8,632
20140901|2014-04-11 15:00,11,17.8,17.85,17.77,17.85,1425
20140901|2014-04-14 02:00,14,17.8,17.85,17.8,17.85,18
20140901|2014-04-14 02:30,14,17.83,17.85,17.83,17.85,12
20140901|2014-04-14 03:00,14,17.81,17.85,17.8,17.84,17
20140901|2014-04-14 04:00,14,17.88,17.88,17.88,17.88,3
20140901|2014-04-14 04:30,14,17.9,17.92,17.86,17.86,23
20140901|2014-04-14 05:00,14,17.87,17.87,17.85,17.85,13
20140901|2014-04-14 05:30,14,17.87,17.87,17.83,17.83,11
20140901|2014-04-14 06:00,14,17.82,17.82,17.8,17.8,27
20140901|2014-04-14 06:30,14,17.8,17.82,17.78,17.82,129
20140901|2014-04-14 07:00,14,17.78,17.81,17.73,17.73,282
20140901|2014-04-14 07:30,14,17.73,17.78,17.7,17.75,215
20140901|2014-04-14 08:00,14,17.77,17.77,17.68,17.68,165
20140901|2014-04-14 08:30,14,17.7,17.78,17.65,17.75,823
20140901|2014-04-14 09:00,14,17.75,17.82,17.69,17.8,468
20140901|2014-04-14 09:30,14,17.8,17.8,17.6,17.64,460
20140901|2014-04-14 10:00,14,17.6,17.77,17.6,17.75,314
20140901|2014-04-14 10:30,14,17.75,17.83,17.7,17.7,757
20140901|2014-04-14 11:00,14,17.73,17.73,17.65,17.65,131
20140901|2014-04-14 11:30,14,17.69,17.69,17.55,17.59,512
20140901|2014-04-14 12:00,14,17.6,17.7,17.55,17.7,294
20140901|2014-04-14 12:30,14,17.65,17.7,17.65,17.7,37
20140901|2014-04-14 13:00,14,17.7,17.8,17.68,17.8,362
20140901|2014-04-14 13:30,14,17.8,17.82,17.73,17.8,316
20140901|2014-04-14 14:00,14,17.8,17.94,17.8,17.8,729
20140901|2014-04-14 14:30,14,17.8,17.84,17.65,17.65,489
20140901|2014-04-14 15:00,14,17.69,17.85,17.65,17.85,1585
20140901|2014-04-14 15:30,15,17.85,17.88,17.8,17.8,37
20140901|2014-04-14 16:00,15,17.83,17.83,17.83,17.83,6
20140901|2014-04-15 02:00,15,17.79,17.82,17.79,17.82,13
20140901|2014-04-15 02:30,15,17.82,17.82,17.8,17.8,32
20140901|2014-04-15 03:00,15,17.85,17.85,17.83,17.83,12
20140901|2014-04-15 04:00,15,17.85,17.85,17.85,17.85,3
20140901|2014-04-15 04:30,15,17.83,17.83,17.83,17.83,3
20140901|2014-04-15 05:00,15,17.8,17.8,17.8,17.8,1
20140901|2014-04-15 05:30,15,17.8,17.82,17.78,17.78,31
20140901|2014-04-15 06:00,15,17.78,17.78,17.75,17.75,28
20140901|2014-04-15 06:30,15,17.75,17.75,17.73,17.73,2
20140901|2014-04-15 07:00,15,17.75,17.75,17.7,17.75,97
20140901|2014-04-15 07:30,15,17.75,17.78,17.74,17.78,24
20140901|2014-04-15 08:00,15,17.77,17.78,17.75,17.78,167
20140901|2014-04-15 08:30,15,17.8,17.83,17.61,17.76,886
20140901|2014-04-15 09:00,15,17.75,18.02,17.75,18,1017
20140901|2014-04-15 09:30,15,18,18.08,17.9,18.02,556
20140901|2014-04-15 10:00,15,18,18.15,17.99,18.09,667
20140901|2014-04-15 10:30,15,18.09,18.24,18,18.2,1101
20140901|2014-04-15 11:00,15,18.18,18.27,18.1,18.1,1102
20140901|2014-04-15 11:30,15,18.12,18.18,18.07,18.15,271
20140901|2014-04-15 12:00,15,18.15,18.19,18.04,18.04,311
20140901|2014-04-15 12:30,15,18.05,18.06,17.95,17.97,422
20140901|2014-04-15 13:00,15,17.97,18.02,17.9,17.95,323
20140901|2014-04-15 13:30,15,17.92,17.94,17.75,17.83,315
20140901|2014-04-15 14:00,15,17.85,18,17.85,17.85,679
20140901|2014-04-15 14:30,15,17.85,17.95,17.75,17.76,584
20140901|2014-04-15 15:00,15,17.8,17.8,17.72,17.75,1602
20140901|2014-04-15 15:30,16,17.75,17.8,17.72,17.75,99
20140901|2014-04-15 16:00,16,17.74,17.74,17.7,17.7,32
20140901|2014-04-16 02:00,16,17.6,17.68,17.6,17.65,98
20140901|2014-04-16 02:30,16,17.65,17.65,17.65,17.65,5
20140901|2014-04-16 03:30,16,17.63,17.63,17.63,17.63,2
20140901|2014-04-16 04:00,16,17.65,17.65,17.65,17.65,1
20140901|2014-04-16 04:30,16,17.66,17.66,17.65,17.66,30
20140901|2014-04-16 05:00,16,17.65,17.66,17.65,17.66,3
20140901|2014-04-16 05:30,16,17.65,17.69,17.65,17.69,17
20140901|2014-04-16 06:30,16,17.67,17.67,17.65,17.65,19
20140901|2014-04-16 07:00,16,17.65,17.65,17.65,17.65,1
20140901|2014-04-16 07:30,16,17.65,17.7,17.6,17.65,91
20140901|2014-04-16 08:00,16,17.64,17.65,17.55,17.59,24
20140901|2014-04-16 08:30,16,17.55,17.69,17.55,17.65,599
20140901|2014-04-16 09:00,16,17.66,17.7,17.6,17.65,1651
20140901|2014-04-16 09:30,16,17.67,17.68,17.62,17.65,289
20140901|2014-04-16 10:00,16,17.67,17.73,17.6,17.6,1085
20140901|2014-04-16 10:30,16,17.6,17.63,17.57,17.58,207
20140901|2014-04-16 11:00,16,17.58,17.58,17.54,17.57,157
20140901|2014-04-16 11:30,16,17.57,17.67,17.57,17.66,155
20140901|2014-04-16 12:00,16,17.66,17.68,17.65,17.65,24
20140901|2014-04-16 12:30,16,17.69,17.69,17.67,17.68,55
20140901|2014-04-16 13:00,16,17.65,17.65,17.63,17.65,55
20140901|2014-04-16 13:30,16,17.65,17.65,17.58,17.58,90
20140901|2014-04-16 14:00,16,17.58,17.6,17.55,17.55,224
20140901|2014-04-16 14:30,16,17.52,17.54,17.3,17.33,2895
20140901|2014-04-16 15:00,16,17.35,17.45,17.3,17.45,2213
20140901|2014-04-16 15:30,17,17.48,17.48,17.48,17.48,32
20140901|2014-04-16 16:00,17,17.48,17.5,17.45,17.5,22
20140901|2014-04-17 05:30,17,17.5,17.52,17.5,17.52,17
20140901|2014-04-17 06:00,17,17.5,17.5,17.48,17.48,23
20140901|2014-04-17 06:30,17,17.48,17.5,17.46,17.48,20
20140901|2014-04-17 07:00,17,17.48,17.48,17.47,17.48,35
20140901|2014-04-17 07:30,17,17.45,17.47,17.4,17.4,108
20140901|2014-04-17 08:00,17,17.43,17.48,17.43,17.48,12
20140901|2014-04-17 08:30,17,17.45,17.55,17.4,17.47,681
20140901|2014-04-17 09:00,17,17.45,17.5,17.32,17.32,819
20140901|2014-04-17 09:30,17,17.35,17.47,17.3,17.43,1159
20140901|2014-04-17 10:00,17,17.4,17.48,17.4,17.45,352
20140901|2014-04-17 10:30,17,17.45,17.55,17.43,17.55,457
20140901|2014-04-17 11:00,17,17.5,17.5,17.48,17.5,67
20140901|2014-04-17 11:30,17,17.53,17.55,17.5,17.53,393
20140901|2014-04-17 12:00,17,17.53,17.53,17.47,17.48,307
20140901|2014-04-17 12:30,17,17.48,17.48,17.42,17.45,360
20140901|2014-04-17 13:00,17,17.4,17.4,17.35,17.38,1066
20140901|2014-04-17 13:30,17,17.37,17.44,17.37,17.43,348
20140901|2014-04-17 14:00,17,17.44,17.45,17.4,17.43,162
20140901|2014-04-17 14:30,17,17.44,17.45,17.37,17.43,1065
20140901|2014-04-17 15:00,17,17.42,17.48,17.4,17.45,927
20140901|2014-04-21 02:00,21,17.33,17.38,17.33,17.38,21
20140901|2014-04-21 02:30,21,17.35,17.35,17.35,17.35,2
20140901|2014-04-21 04:30,21,17.34,17.34,17.34,17.34,6
20140901|2014-04-21 05:00,21,17.34,17.36,17.34,17.36,2
20140901|2014-04-21 06:00,21,17.37,17.37,17.37,17.37,6
20140901|2014-04-21 07:00,21,17.37,17.43,17.37,17.4,15
20140901|2014-04-21 07:30,21,17.43,17.44,17.42,17.43,135
20140901|2014-04-21 08:30,21,17.43,17.43,17.33,17.35,245
20140901|2014-04-21 09:00,21,17.3,17.41,17.3,17.4,261
20140901|2014-04-21 09:30,21,17.41,17.44,17.37,17.38,305
20140901|2014-04-21 10:00,21,17.4,17.4,17.33,17.4,378
20140901|2014-04-21 10:30,21,17.39,17.4,17.35,17.39,184
20140901|2014-04-21 11:00,21,17.35,17.38,17.35,17.38,134
20140901|2014-04-21 11:30,21,17.38,17.39,17.35,17.38,171
20140901|2014-04-21 12:00,21,17.38,17.39,17.35,17.38,92
20140901|2014-04-21 12:30,21,17.4,17.4,17.33,17.35,119
20140901|2014-04-21 13:00,21,17.35,17.39,17.3,17.37,81
20140901|2014-04-21 13:30,21,17.35,17.37,17.32,17.33,281
20140901|2014-04-21 14:00,21,17.35,17.43,17.33,17.4,240
20140901|2014-04-21 14:30,21,17.42,17.42,17.35,17.4,68
20140901|2014-04-21 15:00,21,17.4,17.45,17.35,17.45,893
20140901|2014-04-21 15:30,22,17.45,17.45,17.4,17.43,137
20140901|2014-04-21 16:00,22,17.43,17.45,17.4,17.4,6
20140901|2014-04-22 02:00,22,17.4,17.43,17.4,17.4,46
20140901|2014-04-22 03:30,22,17.38,17.38,17.35,17.35,13
20140901|2014-04-22 04:00,22,17.33,17.35,17.33,17.33,14
20140901|2014-04-22 04:30,22,17.35,17.35,17.31,17.33,16
20140901|2014-04-22 05:30,22,17.31,17.31,17.31,17.31,7
20140901|2014-04-22 06:00,22,17.35,17.35,17.35,17.35,3
20140901|2014-04-22 06:30,22,17.35,17.37,17.35,17.37,22
20140901|2014-04-22 07:00,22,17.35,17.37,17.35,17.36,9
20140901|2014-04-22 07:30,22,17.35,17.38,17.31,17.36,341
20140901|2014-04-22 08:00,22,17.36,17.39,17.36,17.39,333
20140901|2014-04-22 08:30,22,17.38,17.45,17.35,17.37,500
20140901|2014-04-22 09:00,22,17.4,17.4,17.35,17.4,688
20140901|2014-04-22 09:30,22,17.37,17.43,17.37,17.38,1083
20140901|2014-04-22 10:00,22,17.4,17.4,17.35,17.38,169
20140901|2014-04-22 10:30,22,17.38,17.38,17.37,17.37,15
20140901|2014-04-22 11:00,22,17.39,17.4,17.35,17.37,26
20140901|2014-04-22 11:30,22,17.37,17.4,17.35,17.4,33
20140901|2014-04-22 12:00,22,17.37,17.37,17.35,17.36,232
20140901|2014-04-22 12:30,22,17.35,17.38,17.35,17.35,946
20140901|2014-04-22 13:00,22,17.38,17.4,17.35,17.35,399
20140901|2014-04-22 13:30,22,17.35,17.37,17.32,17.33,136
20140901|2014-04-22 14:00,22,17.33,17.4,17.32,17.4,502
20140901|2014-04-22 14:30,22,17.4,17.45,17.38,17.42,635
20140901|2014-04-22 15:00,22,17.35,17.45,17.35,17.39,3313
20140901|2014-04-22 15:30,23,17.4,17.42,17.38,17.38,125
20140901|2014-04-22 16:00,23,17.38,17.43,17.35,17.35,113
20140901|2014-04-23 02:00,23,17.39,17.42,17.38,17.42,26
20140901|2014-04-23 02:30,23,17.42,17.42,17.42,17.42,1
20140901|2014-04-23 04:30,23,17.4,17.42,17.4,17.42,2
20140901|2014-04-23 05:00,23,17.45,17.45,17.43,17.45,42
20140901|2014-04-23 05:30,23,17.43,17.43,17.43,17.43,30
20140901|2014-04-23 06:00,23,17.45,17.45,17.42,17.43,6
20140901|2014-04-23 06:30,23,17.43,17.45,17.43,17.45,8
20140901|2014-04-23 07:00,23,17.45,17.47,17.45,17.45,60
20140901|2014-04-23 07:30,23,17.4,17.43,17.4,17.43,8
20140901|2014-04-23 08:00,23,17.43,17.43,17.4,17.4,34
20140901|2014-04-23 08:30,23,17.42,17.5,17.42,17.45,167
20140901|2014-04-23 09:00,23,17.47,17.55,17.47,17.49,698
20140901|2014-04-23 09:30,23,17.5,17.5,17.42,17.45,176
20140901|2014-04-23 10:00,23,17.43,17.5,17.42,17.47,172
20140901|2014-04-23 10:30,23,17.45,17.48,17.4,17.42,328
20140901|2014-04-23 11:00,23,17.42,17.45,17.4,17.45,107
20140901|2014-04-23 11:30,23,17.43,17.43,17.42,17.43,8
20140901|2014-04-23 12:00,23,17.42,17.43,17.42,17.42,4
20140901|2014-04-23 12:30,23,17.43,17.5,17.43,17.47,70
20140901|2014-04-23 13:00,23,17.47,17.47,17.47,17.47,1
20140901|2014-04-23 13:30,23,17.48,17.48,17.46,17.46,36
20140901|2014-04-23 14:00,23,17.48,17.48,17.45,17.48,115
20140901|2014-04-23 14:30,23,17.48,17.48,17.4,17.42,579
20140901|2014-04-23 15:00,23,17.4,17.5,17.37,17.45,3468
20140901|2014-04-23 15:30,24,17.45,17.47,17.39,17.42,579
20140901|2014-04-23 16:00,24,17.43,17.43,17.39,17.41,126
20140901|2014-04-24 02:00,24,17.38,17.4,17.38,17.4,93
20140901|2014-04-24 04:00,24,17.39,17.39,17.39,17.39,3
20140901|2014-04-24 05:30,24,17.38,17.38,17.38,17.38,21
20140901|2014-04-24 06:00,24,17.37,17.4,17.37,17.4,54
20140901|2014-04-24 06:30,24,17.38,17.38,17.36,17.36,20
20140901|2014-04-24 07:00,24,17.4,17.4,17.4,17.4,1
20140901|2014-04-24 07:30,24,17.35,17.36,17.32,17.33,187
20140901|2014-04-24 08:00,24,17.35,17.43,17.35,17.38,222
20140901|2014-04-24 08:30,24,17.38,17.62,17.38,17.53,754
20140901|2014-04-24 09:00,24,17.55,17.59,17.43,17.48,1301
20140901|2014-04-24 09:30,24,17.5,17.57,17.45,17.5,704
20140901|2014-04-24 10:00,24,17.5,17.5,17.4,17.43,132
20140901|2014-04-24 10:30,24,17.44,17.45,17.41,17.45,174
20140901|2014-04-24 11:00,24,17.5,17.5,17.43,17.49,287
20140901|2014-04-24 11:30,24,17.46,17.5,17.45,17.45,52
20140901|2014-04-24 12:00,24,17.49,17.49,17.47,17.47,144
20140901|2014-04-24 12:30,24,17.48,17.55,17.47,17.53,269
20140901|2014-04-24 13:00,24,17.53,17.58,17.52,17.55,614
20140901|2014-04-24 13:30,24,17.52,17.53,17.48,17.53,75
20140901|2014-04-24 14:00,24,17.51,17.51,17.43,17.46,561
20140901|2014-04-24 14:30,24,17.49,17.5,17.45,17.47,110
20140901|2014-04-24 15:00,24,17.47,17.5,17.4,17.4,602
20140901|2014-04-24 15:30,25,17.43,17.45,17.42,17.42,96
20140901|2014-04-24 16:00,25,17.44,17.47,17.43,17.45,13
20140901|2014-04-25 02:00,25,17.45,17.5,17.45,17.45,44
20140901|2014-04-25 02:30,25,17.46,17.46,17.46,17.46,5
20140901|2014-04-25 03:00,25,17.45,17.45,17.45,17.45,6
20140901|2014-04-25 03:30,25,17.45,17.46,17.42,17.43,12
20140901|2014-04-25 04:30,25,17.45,17.45,17.45,17.45,9
20140901|2014-04-25 05:00,25,17.45,17.45,17.45,17.45,4
20140901|2014-04-25 05:30,25,17.46,17.52,17.46,17.5,259
20140901|2014-04-25 06:00,25,17.53,17.53,17.5,17.5,127
20140901|2014-04-25 06:30,25,17.5,17.52,17.48,17.5,72
20140901|2014-04-25 07:00,25,17.5,17.5,17.46,17.47,65
20140901|2014-04-25 07:30,25,17.5,17.52,17.48,17.48,53
20140901|2014-04-25 08:00,25,17.48,17.57,17.48,17.55,139
20140901|2014-04-25 08:30,25,17.55,17.63,17.53,17.62,479
20140901|2014-04-25 09:00,25,17.62,17.65,17.52,17.6,404
20140901|2014-04-25 09:30,25,17.62,17.65,17.57,17.63,358
20140901|2014-04-25 10:00,25,17.65,17.68,17.6,17.63,512
20140901|2014-04-25 10:30,25,17.61,17.63,17.6,17.63,119
20140901|2014-04-25 11:00,25,17.63,17.65,17.58,17.58,87
20140901|2014-04-25 11:30,25,17.58,17.65,17.58,17.6,121
20140901|2014-04-25 12:00,25,17.61,17.63,17.58,17.58,108
20140901|2014-04-25 12:30,25,17.58,17.63,17.58,17.59,369
20140901|2014-04-25 13:00,25,17.59,17.68,17.59,17.62,401
20140901|2014-04-25 13:30,25,17.61,17.64,17.58,17.61,424
20140901|2014-04-25 14:00,25,17.61,17.62,17.53,17.53,349
20140901|2014-04-25 14:30,25,17.54,17.55,17.45,17.52,445
20140901|2014-04-25 15:00,25,17.52,17.53,17.45,17.5,472
20140901|2014-04-28 02:00,28,17.45,17.47,17.43,17.43,7
20140901|2014-04-28 03:00,28,17.43,17.43,17.41,17.41,22
20140901|2014-04-28 03:30,28,17.4,17.41,17.38,17.38,77
20140901|2014-04-28 04:00,28,17.37,17.37,17.34,17.35,57
20140901|2014-04-28 04:30,28,17.35,17.38,17.3,17.33,321
20140901|2014-04-28 05:00,28,17.33,17.35,17.33,17.35,11
20140901|2014-04-28 05:30,28,17.4,17.42,17.38,17.4,57
20140901|2014-04-28 06:00,28,17.41,17.41,17.38,17.38,56
20140901|2014-04-28 06:30,28,17.36,17.37,17.36,17.37,20
20140901|2014-04-28 07:00,28,17.35,17.35,17.35,17.35,22
20140901|2014-04-28 07:30,28,17.4,17.42,17.4,17.42,40
20140901|2014-04-28 08:00,28,17.45,17.45,17.37,17.41,112
20140901|2014-04-28 08:30,28,17.4,17.5,17.39,17.44,256
20140901|2014-04-28 09:00,28,17.43,17.45,17.34,17.39,298
20140901|2014-04-28 09:30,28,17.39,17.4,17.35,17.37,202
20140901|2014-04-28 10:00,28,17.36,17.42,17.32,17.38,474
20140901|2014-04-28 10:30,28,17.4,17.42,17.35,17.41,294
20140901|2014-04-28 11:00,28,17.4,17.43,17.35,17.37,154
20140901|2014-04-28 11:30,28,17.37,17.4,17.37,17.38,89
20140901|2014-04-28 12:00,28,17.4,17.54,17.38,17.51,323
20140901|2014-04-28 12:30,28,17.52,17.55,17.48,17.5,612
20140901|2014-04-28 13:00,28,17.5,17.53,17.43,17.43,300
20140901|2014-04-28 13:30,28,17.43,17.45,17.4,17.43,253
20140901|2014-04-28 14:00,28,17.42,17.43,17.3,17.35,412
20140901|2014-04-28 14:30,28,17.32,17.33,17.25,17.3,385
20140901|2014-04-28 15:00,28,17.3,17.3,17.2,17.26,892
20140901|2014-04-28 15:30,29,17.24,17.26,17.18,17.22,579
20140901|2014-04-28 16:00,29,17.22,17.22,17.22,17.22,12
20140901|2014-04-29 02:00,29,17.18,17.2,17.17,17.17,37
20140901|2014-04-29 02:30,29,17.2,17.22,17.18,17.22,13
20140901|2014-04-29 03:30,29,17.22,17.23,17.22,17.23,13
20140901|2014-04-29 04:00,29,17.2,17.2,17.2,17.2,1
20140901|2014-04-29 04:30,29,17.2,17.2,17.2,17.2,5
20140901|2014-04-29 05:30,29,17.18,17.18,17.18,17.18,1
20140901|2014-04-29 06:00,29,17.21,17.21,17.21,17.21,5
20140901|2014-04-29 06:30,29,17.2,17.2,17.18,17.18,7
20140901|2014-04-29 07:00,29,17.2,17.2,17.2,17.2,3
20140901|2014-04-29 08:00,29,17.23,17.25,17.23,17.23,37
20140901|2014-04-29 08:30,29,17.21,17.26,17.19,17.23,159
20140901|2014-04-29 09:00,29,17.25,17.28,17.2,17.26,370
20140901|2014-04-29 09:30,29,17.29,17.3,17.18,17.21,259
20140901|2014-04-29 10:00,29,17.25,17.25,17.17,17.21,108
20140901|2014-04-29 10:30,29,17.2,17.25,17.18,17.21,249
20140901|2014-04-29 11:00,29,17.25,17.25,17.2,17.21,89
20140901|2014-04-29 11:30,29,17.21,17.25,17.2,17.21,48
20140901|2014-04-29 12:00,29,17.21,17.25,17.2,17.21,108
20140901|2014-04-29 12:30,29,17.25,17.25,17.18,17.19,260
20140901|2014-04-29 13:00,29,17.15,17.25,17.15,17.19,93
20140901|2014-04-29 13:30,29,17.19,17.2,17.16,17.16,140
20140901|2014-04-29 14:00,29,17.18,17.2,17.13,17.13,155
20140901|2014-04-29 14:30,29,17.15,17.15,17.1,17.1,251
20140901|2014-04-29 15:00,29,17.11,17.15,17.05,17.15,474
20140901|2014-04-29 15:30,30,17.15,17.15,17.13,17.15,22
20140901|2014-04-29 16:00,30,17.15,17.15,17.13,17.15,12
20140901|2014-04-30 02:00,30,17.15,17.15,17.15,17.15,6
20140901|2014-04-30 06:00,30,17.18,17.18,17.18,17.18,5
20140901|2014-04-30 06:30,30,17.15,17.15,17.15,17.15,1
20140901|2014-04-30 07:00,30,17.13,17.13,17.13,17.13,3
20140901|2014-04-30 07:30,30,17.15,17.18,17.1,17.15,64
20140901|2014-04-30 08:00,30,17.16,17.16,17.15,17.15,3
20140901|2014-04-30 08:30,30,17.18,17.21,17.13,17.19,305
20140901|2014-04-30 09:00,30,17.19,17.2,17.13,17.13,236
20140901|2014-04-30 09:30,30,17.13,17.14,17.08,17.11,571
20140901|2014-04-30 10:00,30,17.11,17.19,17.11,17.15,258
20140901|2014-04-30 10:30,30,17.14,17.18,17.12,17.18,304
20140901|2014-04-30 11:00,30,17.18,17.19,17.18,17.19,25
20140901|2014-04-30 11:30,30,17.15,17.19,17.1,17.13,274
20140901|2014-04-30 12:00,30,17.1,17.18,17.1,17.13,256
20140901|2014-04-30 12:30,30,17.13,17.15,17.05,17.1,434
20140901|2014-04-30 13:00,30,17.13,17.15,17.05,17.13,687
20140901|2014-04-30 13:30,30,17.13,17.13,17.07,17.13,224
20140901|2014-04-30 14:00,30,17.12,17.2,17.12,17.18,172
20140901|2014-04-30 14:30,30,17.18,17.18,17.08,17.15,664
20140901|2014-04-30 15:00,30,17.1,17.15,17.05,17.15,314
20140901|2014-04-30 15:30,1,17.12,17.18,17.06,17.12,268
20140901|2014-04-30 16:00,1,17.15,17.15,17.15,17.15,2
20140901|2014-05-01 05:30,1,17.13,17.13,17.13,17.13,1
20140901|2014-05-01 06:00,1,17.13,17.13,17.13,17.13,1
20140901|2014-05-01 06:30,1,17.12,17.12,17.12,17.12,1
20140901|2014-05-01 08:00,1,17.15,17.16,17.15,17.16,4
20140901|2014-05-01 08:30,1,17.16,17.21,17.12,17.14,382
20140901|2014-05-01 09:00,1,17.15,17.15,17.08,17.09,939
20140901|2014-05-01 09:30,1,17.1,17.15,17.08,17.15,941
20140901|2014-05-01 10:00,1,17.15,17.15,17.08,17.08,647
20140901|2014-05-01 10:30,1,17.1,17.1,17.07,17.08,95
20140901|2014-05-01 11:00,1,17.1,17.1,17.08,17.09,75
20140901|2014-05-01 11:30,1,17.1,17.11,17.08,17.1,397
20140901|2014-05-01 12:00,1,17.05,17.1,17.05,17.1,468
20140901|2014-05-01 12:30,1,17.1,17.14,17.1,17.13,165
20140901|2014-05-01 13:00,1,17.12,17.13,17.08,17.1,300
20140901|2014-05-01 13:30,1,17.1,17.15,17.1,17.13,91
20140901|2014-05-01 14:00,1,17.13,17.15,17.1,17.13,104
20140901|2014-05-01 14:30,1,17.13,17.15,17.12,17.12,389
20140901|2014-05-01 15:00,1,17.12,17.15,17.1,17.15,354
20140901|2014-05-01 15:30,2,17.15,17.17,17.1,17.1,137
20140901|2014-05-01 16:00,2,17.09,17.09,17.05,17.05,37
20140901|2014-05-02 02:00,2,17.12,17.12,17.04,17.08,41
20140901|2014-05-02 02:30,2,17.15,17.15,17.06,17.07,29
20140901|2014-05-02 03:00,2,17.07,17.07,17.07,17.07,10
20140901|2014-05-02 06:00,2,17.08,17.08,17.08,17.08,3
20140901|2014-05-02 07:00,2,17.08,17.08,17.08,17.08,8
20140901|2014-05-02 07:30,2,17.05,17.08,16.95,17.05,404
20140901|2014-05-02 08:00,2,17.08,17.08,17.05,17.05,11
20140901|2014-05-02 08:30,2,17.1,17.19,17.06,17.19,580
20140901|2014-05-02 09:00,2,17.19,17.2,17.11,17.16,599
20140901|2014-05-02 09:30,2,17.15,17.29,17.15,17.23,1478
20140901|2014-05-02 10:00,2,17.25,17.26,17.21,17.25,260
20140901|2014-05-02 10:30,2,17.23,17.23,17.15,17.15,326
20140901|2014-05-02 11:00,2,17.18,17.2,17.16,17.17,90
20140901|2014-05-02 11:30,2,17.17,17.18,17.17,17.18,131
20140901|2014-05-02 12:00,2,17.17,17.22,17.17,17.22,191
20140901|2014-05-02 12:30,2,17.22,17.22,17.2,17.22,83
20140901|2014-05-02 13:00,2,17.25,17.27,17.22,17.25,218
20140901|2014-05-02 13:30,2,17.22,17.25,17.22,17.22,148
20140901|2014-05-02 14:00,2,17.21,17.23,17.17,17.2,736
20140901|2014-05-02 14:30,2,17.15,17.25,17.15,17.2,618
20140901|2014-05-02 15:00,2,17.2,17.3,17.2,17.25,1094
20140901|2014-05-05 02:00,5,17.25,17.25,17.25,17.25,15
20140901|2014-05-05 02:30,5,17.25,17.25,17.25,17.25,5
20140901|2014-05-05 03:00,5,17.26,17.26,17.26,17.26,4
20140901|2014-05-05 03:30,5,17.25,17.33,17.25,17.3,62
20140901|2014-05-05 04:00,5,17.35,17.35,17.34,17.34,22
20140901|2014-05-05 05:00,5,17.33,17.33,17.3,17.3,8
20140901|2014-05-05 06:00,5,17.3,17.3,17.3,17.3,14
20140901|2014-05-05 07:00,5,17.3,17.3,17.3,17.3,4
20140901|2014-05-05 08:00,5,17.33,17.35,17.3,17.33,352
20140901|2014-05-05 08:30,5,17.35,17.35,17.25,17.25,787
20140901|2014-05-05 09:00,5,17.23,17.3,17.2,17.22,289
20140901|2014-05-05 09:30,5,17.22,17.23,17.2,17.23,326
20140901|2014-05-05 10:00,5,17.25,17.25,17.2,17.21,248
20140901|2014-05-05 10:30,5,17.21,17.25,17.18,17.23,338
20140901|2014-05-05 11:00,5,17.23,17.25,17.2,17.25,341
20140901|2014-05-05 11:30,5,17.2,17.23,17.2,17.22,33
20140901|2014-05-05 12:00,5,17.25,17.25,17.2,17.24,17
20140901|2014-05-05 12:30,5,17.23,17.25,17.2,17.22,50
20140901|2014-05-05 13:00,5,17.25,17.25,17.2,17.23,246
20140901|2014-05-05 13:30,5,17.25,17.25,17.13,17.15,546
20140901|2014-05-05 14:00,5,17.15,17.17,17.15,17.16,94
20140901|2014-05-05 14:30,5,17.15,17.17,17.1,17.1,388
20140901|2014-05-05 15:00,5,17.13,17.13,17.05,17.1,764
20140901|2014-05-05 15:30,6,17.05,17.07,17.03,17.07,112
20140901|2014-05-05 16:00,6,17.05,17.08,17.05,17.07,23
20140901|2014-05-06 02:00,6,17.04,17.05,17.04,17.04,6
20140901|2014-05-06 02:30,6,17.05,17.05,17.03,17.05,46
20140901|2014-05-06 04:00,6,17.1,17.1,17.1,17.1,15
20140901|2014-05-06 06:00,6,17.1,17.14,17.08,17.14,24
20140901|2014-05-06 06:30,6,17.1,17.12,17.1,17.12,4
20140901|2014-05-06 07:00,6,17.1,17.1,17.1,17.1,2
20140901|2014-05-06 07:30,6,17.05,17.12,17.05,17.12,34
20140901|2014-05-06 08:00,6,17.11,17.12,17.08,17.1,52
20140901|2014-05-06 08:30,6,17.1,17.15,17.07,17.1,609
20140901|2014-05-06 09:00,6,17.1,17.15,17.05,17.08,297
20140901|2014-05-06 09:30,6,17.1,17.1,17,17.06,214
20140901|2014-05-06 10:00,6,17.1,17.13,17.06,17.08,195
20140901|2014-05-06 10:30,6,17.08,17.08,17.02,17.05,118
20140901|2014-05-06 11:00,6,17.03,17.05,17.01,17.02,327
20140901|2014-05-06 11:30,6,17,17.04,17,17.02,114
20140901|2014-05-06 12:00,6,17.02,17.05,17.01,17.04,57
20140901|2014-05-06 12:30,6,17.05,17.12,17.05,17.12,274
20140901|2014-05-06 13:00,6,17.13,17.17,17.11,17.15,762
20140901|2014-05-06 13:30,6,17.15,17.16,17.12,17.13,195
20140901|2014-05-06 14:00,6,17.13,17.18,17.11,17.12,343
20140901|2014-05-06 14:30,6,17.13,17.2,17.1,17.15,251
20140901|2014-05-06 15:00,6,17.2,17.2,17.15,17.18,686
20140901|2014-05-06 15:30,7,17.2,17.23,17.18,17.22,113
20140901|2014-05-06 16:00,7,17.2,17.2,17.2,17.2,3
20140901|2014-05-07 02:00,7,17.19,17.2,17.19,17.2,3
20140901|2014-05-07 02:30,7,17.2,17.2,17.2,17.2,9
20140901|2014-05-07 04:00,7,17.15,17.19,17.15,17.16,28
20140901|2014-05-07 06:00,7,17.15,17.17,17.1,17.1,51
20140901|2014-05-07 06:30,7,17.13,17.15,17.1,17.12,39
20140901|2014-05-07 07:00,7,17.07,17.07,17.06,17.06,10
20140901|2014-05-07 07:30,7,17.08,17.12,17.08,17.12,81
20140901|2014-05-07 08:00,7,17.12,17.15,17.11,17.15,115
20140901|2014-05-07 08:30,7,17.14,17.15,17.05,17.14,334
20140901|2014-05-07 09:00,7,17.15,17.22,17.05,17.12,1521
20140901|2014-05-07 09:30,7,17.1,17.15,17.05,17.05,433
20140901|2014-05-07 10:00,7,17.07,17.15,17,17.05,408
20140901|2014-05-07 10:30,7,17.05,17.1,16.95,17.01,328
20140901|2014-05-07 11:00,7,17,17.05,16.95,17.05,148
20140901|2014-05-07 11:30,7,17,17.05,17,17,229
20140901|2014-05-07 12:00,7,17.05,17.05,16.95,16.95,184
20140901|2014-05-07 12:30,7,17,17.05,16.95,17,195
20140901|2014-05-07 13:00,7,17.03,17.03,16.95,16.99,408
20140901|2014-05-07 13:30,7,16.95,17,16.95,16.99,202
20140901|2014-05-07 14:00,7,16.98,16.99,16.95,16.95,108
20140901|2014-05-07 14:30,7,16.95,17,16.95,16.95,366
20140901|2014-05-07 15:00,7,16.98,17,16.95,17,402
20140901|2014-05-07 15:30,8,16.95,16.95,16.91,16.95,64
20140901|2014-05-07 16:00,8,16.95,16.95,16.95,16.95,1
20140901|2014-05-08 02:00,8,16.98,16.98,16.94,16.95,88
20140901|2014-05-08 02:30,8,16.95,16.95,16.9,16.95,48
20140901|2014-05-08 06:30,8,16.95,16.95,16.95,16.95,11
20140901|2014-05-08 07:00,8,16.97,16.97,16.95,16.96,30
20140901|2014-05-08 07:30,8,16.93,16.96,16.9,16.9,58
20140901|2014-05-08 08:00,8,16.95,16.95,16.92,16.93,8
20140901|2014-05-08 08:30,8,16.92,16.97,16.8,16.81,636
20140901|2014-05-08 09:00,8,16.8,16.8,16.75,16.8,480
20140901|2014-05-08 09:30,8,16.81,16.85,16.77,16.8,593
20140901|2014-05-08 10:00,8,16.8,16.83,16.75,16.8,1348
20140901|2014-05-08 10:30,8,16.78,16.8,16.73,16.75,281
20140901|2014-05-08 11:00,8,16.8,16.8,16.73,16.75,274
20140901|2014-05-08 11:30,8,16.75,16.8,16.7,16.77,164
20140901|2014-05-08 12:00,8,16.77,16.85,16.72,16.85,247
20140901|2014-05-08 12:30,8,16.8,16.85,16.77,16.85,244
20140901|2014-05-08 13:00,8,16.8,16.9,16.8,16.85,192
20140901|2014-05-08 13:30,8,16.9,16.95,16.85,16.93,409
20140901|2014-05-08 14:00,8,16.93,17,16.91,16.94,446
20140901|2014-05-08 14:30,8,16.94,16.95,16.9,16.95,150
20140901|2014-05-08 15:00,8,16.93,17,16.9,16.95,528
20140901|2014-05-08 15:30,9,16.95,16.99,16.93,16.99,86
20140901|2014-05-08 16:00,9,17,17,16.98,16.98,36
20140901|2014-05-09 03:00,9,16.9,16.9,16.9,16.9,2
20140901|2014-05-09 04:00,9,16.92,16.92,16.92,16.92,2
20140901|2014-05-09 04:30,9,16.9,16.9,16.9,16.9,10
20140901|2014-05-09 05:00,9,16.9,16.9,16.9,16.9,1
20140901|2014-05-09 06:00,9,16.9,16.9,16.9,16.9,9
20140901|2014-05-09 06:30,9,16.92,16.92,16.92,16.92,18
20140901|2014-05-09 07:00,9,16.94,16.94,16.92,16.94,20
20140901|2014-05-09 07:30,9,16.93,16.93,16.9,16.9,117
20140901|2014-05-09 08:00,9,16.88,16.9,16.88,16.9,27
20140901|2014-05-09 08:30,9,16.9,17.03,16.87,16.95,1757
20140901|2014-05-09 09:00,9,16.96,17,16.85,16.85,565
20140901|2014-05-09 09:30,9,16.9,16.95,16.87,16.95,244
20140901|2014-05-09 10:00,9,16.93,17,16.88,16.88,374
20140901|2014-05-09 10:30,9,16.88,16.9,16.75,16.85,795
20140901|2014-05-09 11:00,9,16.85,16.85,16.75,16.78,244
20140901|2014-05-09 11:30,9,16.8,16.8,16.7,16.73,969
20140901|2014-05-09 12:00,9,16.75,16.75,16.65,16.7,636
20140901|2014-05-09 12:30,9,16.75,16.8,16.7,16.76,613
20140901|2014-05-09 13:00,9,16.8,16.8,16.75,16.75,228
20140901|2014-05-09 13:30,9,16.78,16.8,16.75,16.8,231
20140901|2014-05-09 14:00,9,16.75,16.8,16.7,16.75,415
20140901|2014-05-09 14:30,9,16.78,16.78,16.7,16.75,373
20140901|2014-05-09 15:00,9,16.75,16.8,16.7,16.75,807
20140901|2014-05-12 02:00,12,16.72,16.72,16.65,16.7,74
20140901|2014-05-12 02:30,12,16.65,16.69,16.6,16.69,555
20140901|2014-05-12 03:00,12,16.67,16.67,16.67,16.67,12
20140901|2014-05-12 04:00,12,16.65,16.65,16.65,16.65,1
20140901|2014-05-12 05:00,12,16.69,16.69,16.65,16.65,41
20140901|2014-05-12 05:30,12,16.69,16.69,16.65,16.65,112
20140901|2014-05-12 06:00,12,16.65,16.65,16.65,16.65,23
20140901|2014-05-12 06:30,12,16.65,16.65,16.62,16.62,5
20140901|2014-05-12 07:00,12,16.63,16.65,16.61,16.65,96
20140901|2014-05-12 07:30,12,16.63,16.63,16.6,16.6,23
20140901|2014-05-12 08:00,12,16.6,16.62,16.6,16.62,23
20140901|2014-05-12 08:30,12,16.62,16.67,16.6,16.63,1464
20140901|2014-05-12 09:00,12,16.63,16.65,16.6,16.6,799
20140901|2014-05-12 09:30,12,16.63,16.65,16.6,16.62,552
20140901|2014-05-12 10:00,12,16.6,16.65,16.6,16.6,204
20140901|2014-05-12 10:30,12,16.6,16.63,16.55,16.55,1254
20140901|2014-05-12 11:00,12,16.55,16.57,16.5,16.55,176
20140901|2014-05-12 11:30,12,16.5,16.55,16.5,16.5,46
20140901|2014-05-12 12:00,12,16.5,16.55,16.5,16.5,89
20140901|2014-05-12 12:30,12,16.5,16.55,16.5,16.5,192
20140901|2014-05-12 13:00,12,16.5,16.52,16.45,16.5,269
20140901|2014-05-12 13:30,12,16.45,16.52,16.45,16.48,188
20140901|2014-05-12 14:00,12,16.47,16.5,16.45,16.5,212
20140901|2014-05-12 14:30,12,16.5,16.55,16.45,16.5,673
20140901|2014-05-12 15:00,12,16.5,16.58,16.5,16.58,468
20140901|2014-05-12 15:30,13,16.55,16.57,16.51,16.55,71
20140901|2014-05-12 16:00,13,16.55,16.55,16.5,16.5,2
20140901|2014-05-13 02:00,13,16.55,16.55,16.53,16.55,34
20140901|2014-05-13 02:30,13,16.53,16.53,16.49,16.49,24
20140901|2014-05-13 03:00,13,16.5,16.5,16.5,16.5,3
20140901|2014-05-13 06:00,13,16.5,16.5,16.5,16.5,1
20140901|2014-05-13 06:30,13,16.48,16.5,16.47,16.47,9
20140901|2014-05-13 07:30,13,16.5,16.55,16.5,16.53,465
20140901|2014-05-13 08:00,13,16.53,16.53,16.52,16.52,43
20140901|2014-05-13 08:30,13,16.5,16.53,16.48,16.52,459
20140901|2014-05-13 09:00,13,16.53,16.55,16.47,16.47,714
20140901|2014-05-13 09:30,13,16.5,16.5,16.45,16.45,674
20140901|2014-05-13 10:00,13,16.49,16.5,16.47,16.5,229
20140901|2014-05-13 10:30,13,16.55,16.55,16.5,16.51,149
20140901|2014-05-13 11:00,13,16.52,16.52,16.5,16.52,37
20140901|2014-05-13 11:30,13,16.5,16.52,16.5,16.52,13
20140901|2014-05-13 12:00,13,16.52,16.52,16.5,16.52,21
20140901|2014-05-13 12:30,13,16.52,16.55,16.52,16.52,28
20140901|2014-05-13 13:00,13,16.52,16.52,16.5,16.52,113
20140901|2014-05-13 13:30,13,16.5,16.54,16.5,16.51,61
20140901|2014-05-13 14:00,13,16.51,16.55,16.51,16.54,297
20140901|2014-05-13 14:30,13,16.55,16.6,16.55,16.57,430
20140901|2014-05-13 15:00,13,16.57,16.6,16.5,16.6,723
20140901|2014-05-13 15:30,14,16.58,16.6,16.53,16.53,69
20140901|2014-05-13 16:00,14,16.52,16.52,16.52,16.52,9
20140901|2014-05-14 02:00,14,16.53,16.55,16.53,16.55,6
20140901|2014-05-14 03:00,14,16.55,16.55,16.55,16.55,3
20140901|2014-05-14 03:30,14,16.55,16.55,16.55,16.55,1
20140901|2014-05-14 04:30,14,16.5,16.5,16.5,16.5,3
20140901|2014-05-14 05:30,14,16.57,16.57,16.55,16.55,4
20140901|2014-05-14 06:00,14,16.56,16.57,16.55,16.57,16
20140901|2014-05-14 06:30,14,16.55,16.55,16.55,16.55,10
20140901|2014-05-14 07:00,14,16.57,16.58,16.55,16.58,22
20140901|2014-05-14 07:30,14,16.57,16.57,16.55,16.55,5
20140901|2014-05-14 08:00,14,16.57,16.57,16.57,16.57,9
20140901|2014-05-14 08:30,14,16.6,16.63,16.55,16.56,637
20140901|2014-05-14 09:00,14,16.55,16.63,16.5,16.6,1498
20140901|2014-05-14 09:30,14,16.6,16.61,16.55,16.58,792
20140901|2014-05-14 10:00,14,16.59,16.6,16.57,16.58,63
20140901|2014-05-14 10:30,14,16.59,16.63,16.59,16.63,575
20140901|2014-05-14 11:00,14,16.62,16.64,16.6,16.61,280
20140901|2014-05-14 11:30,14,16.6,16.65,16.6,16.6,372
20140901|2014-05-14 12:00,14,16.58,16.58,16.56,16.56,68
20140901|2014-05-14 12:30,14,16.6,16.6,16.58,16.6,28
20140901|2014-05-14 13:00,14,16.6,16.6,16.6,16.6,1
20140901|2014-05-14 13:30,14,16.57,16.65,16.57,16.65,548
20140901|2014-05-14 14:00,14,16.65,16.68,16.62,16.65,1045
20140901|2014-05-14 14:30,14,16.65,16.7,16.63,16.63,557
20140901|2014-05-14 15:00,14,16.64,16.65,16.6,16.6,390
20140901|2014-05-14 15:30,15,16.61,16.7,16.57,16.66,352
20140901|2014-05-14 16:00,15,16.67,16.67,16.55,16.55,155
20140901|2014-05-15 02:00,15,16.6,16.6,16.6,16.6,3
20140901|2014-05-15 02:30,15,16.55,16.55,16.55,16.55,12
20140901|2014-05-15 03:00,15,16.57,16.57,16.54,16.55,126
20140901|2014-05-15 03:30,15,16.55,16.58,16.54,16.58,39
20140901|2014-05-15 04:00,15,16.55,16.6,16.53,16.54,68
20140901|2014-05-15 05:00,15,16.58,16.6,16.57,16.6,57
20140901|2014-05-15 06:00,15,16.57,16.62,16.57,16.62,129
20140901|2014-05-15 06:30,15,16.62,16.62,16.62,16.62,6
20140901|2014-05-15 07:00,15,16.62,16.64,16.62,16.63,13
20140901|2014-05-15 07:30,15,16.6,16.67,16.6,16.67,148
20140901|2014-05-15 08:00,15,16.67,16.7,16.67,16.7,16
20140901|2014-05-15 08:30,15,16.65,16.78,16.65,16.69,2169
20140901|2014-05-15 09:00,15,16.67,16.73,16.62,16.69,4723
20140901|2014-05-15 09:30,15,16.68,16.75,16.65,16.75,1411
20140901|2014-05-15 10:00,15,16.75,16.85,16.72,16.81,2204
20140901|2014-05-15 10:30,15,16.8,16.87,16.68,16.81,2025
20140901|2014-05-15 11:00,15,16.8,16.8,16.74,16.77,1171
20140901|2014-05-15 11:30,15,16.78,16.8,16.75,16.8,611
20140901|2014-05-15 12:00,15,16.78,16.8,16.75,16.76,927
20140901|2014-05-15 12:30,15,16.78,16.85,16.75,16.79,883
20140901|2014-05-15 13:00,15,16.77,16.8,16.71,16.8,699
20140901|2014-05-15 13:30,15,16.78,16.78,16.7,16.75,369
20140901|2014-05-15 14:00,15,16.7,16.75,16.66,16.7,996
20140901|2014-05-15 14:30,15,16.7,16.72,16.63,16.65,1590
20140901|2014-05-15 15:00,15,16.65,16.65,16.6,16.6,1145
20140901|2014-05-15 15:30,16,16.65,16.68,16.62,16.68,44
20140901|2014-05-15 16:00,16,16.7,16.7,16.7,16.7,8
20140901|2014-05-16 02:00,16,16.7,16.7,16.65,16.7,44
20140901|2014-05-16 02:30,16,16.7,16.7,16.67,16.67,18
20140901|2014-05-16 03:30,16,16.68,16.68,16.68,16.68,24
20140901|2014-05-16 04:00,16,16.65,16.65,16.65,16.65,20
20140901|2014-05-16 05:00,16,16.69,16.7,16.68,16.7,16
20140901|2014-05-16 05:30,16,16.7,16.75,16.69,16.75,55
20140901|2014-05-16 06:30,16,16.7,16.7,16.7,16.7,18
20140901|2014-05-16 07:00,16,16.71,16.71,16.7,16.7,17
20140901|2014-05-16 07:30,16,16.7,16.71,16.67,16.68,60
20140901|2014-05-16 08:00,16,16.65,16.65,16.58,16.58,390
20140901|2014-05-16 08:30,16,16.6,16.6,16.54,16.57,1297
20140901|2014-05-16 09:00,16,16.56,16.68,16.56,16.67,801
20140901|2014-05-16 09:30,16,16.65,16.68,16.57,16.62,489
20140901|2014-05-16 10:00,16,16.62,16.62,16.53,16.55,284
20140901|2014-05-16 10:30,16,16.55,16.55,16.48,16.49,813
20140901|2014-05-16 11:00,16,16.5,16.53,16.5,16.52,152
20140901|2014-05-16 11:30,16,16.52,16.55,16.51,16.54,105
20140901|2014-05-16 12:00,16,16.54,16.57,16.49,16.5,559
20140901|2014-05-16 12:30,16,16.5,16.53,16.47,16.51,441
20140901|2014-05-16 13:00,16,16.51,16.55,16.51,16.53,236
20140901|2014-05-16 13:30,16,16.54,16.54,16.5,16.5,88
20140901|2014-05-16 14:00,16,16.52,16.53,16.47,16.49,556
20140901|2014-05-16 14:30,16,16.48,16.5,16.4,16.48,1331
20140901|2014-05-16 15:00,16,16.48,16.55,16.48,16.55,705
20140901|2014-05-19 02:00,19,16.52,16.56,16.47,16.47,143
20140901|2014-05-19 02:30,19,16.48,16.5,16.48,16.5,33
20140901|2014-05-19 03:00,19,16.5,16.5,16.5,16.5,46
20140901|2014-05-19 03:30,19,16.52,16.55,16.52,16.53,41
20140901|2014-05-19 04:00,19,16.55,16.55,16.55,16.55,10
20140901|2014-05-19 04:30,19,16.5,16.55,16.5,16.55,38
20140901|2014-05-19 05:00,19,16.55,16.55,16.55,16.55,10
20140901|2014-05-19 05:30,19,16.54,16.54,16.54,16.54,2
20140901|2014-05-19 06:00,19,16.54,16.54,16.54,16.54,8
20140901|2014-05-19 06:30,19,16.53,16.53,16.5,16.5,65
20140901|2014-05-19 07:00,19,16.5,16.52,16.4,16.45,917
20140901|2014-05-19 07:30,19,16.45,16.45,16.45,16.45,112
20140901|2014-05-19 08:00,19,16.45,16.47,16.43,16.46,107
20140901|2014-05-19 08:30,19,16.47,16.47,16.35,16.42,901
20140901|2014-05-19 09:00,19,16.42,16.5,16.41,16.45,1239
20140901|2014-05-19 09:30,19,16.43,16.45,16.41,16.45,295
20140901|2014-05-19 10:00,19,16.4,16.45,16.37,16.4,416
20140901|2014-05-19 10:30,19,16.35,16.4,16.35,16.4,179
20140901|2014-05-19 11:00,19,16.38,16.4,16.35,16.4,103
20140901|2014-05-19 11:30,19,16.35,16.4,16.35,16.38,163
20140901|2014-05-19 12:00,19,16.36,16.4,16.35,16.38,106
20140901|2014-05-19 12:30,19,16.4,16.4,16.35,16.4,476
20140901|2014-05-19 13:00,19,16.35,16.4,16.3,16.33,271
20140901|2014-05-19 13:30,19,16.33,16.35,16.33,16.35,127
20140901|2014-05-19 14:00,19,16.33,16.38,16.3,16.37,361
20140901|2014-05-19 14:30,19,16.35,16.35,16.28,16.33,570
20140901|2014-05-19 15:00,19,16.32,16.32,16.25,16.3,670
20140901|2014-05-19 15:30,20,16.3,16.3,16.28,16.29,26
20140901|2014-05-20 02:00,20,16.28,16.28,16.28,16.28,1
20140901|2014-05-20 02:30,20,16.3,16.3,16.28,16.28,198
20140901|2014-05-20 03:00,20,16.28,16.28,16.28,16.28,45
20140901|2014-05-20 03:30,20,16.3,16.3,16.23,16.28,230
20140901|2014-05-20 04:00,20,16.25,16.25,16.25,16.25,1
20140901|2014-05-20 05:30,20,16.28,16.28,16.28,16.28,9
20140901|2014-05-20 06:00,20,16.28,16.28,16.23,16.23,191
20140901|2014-05-20 06:30,20,16.27,16.27,16.23,16.25,241
20140901|2014-05-20 07:00,20,16.25,16.25,16.23,16.23,117
20140901|2014-05-20 07:30,20,16.25,16.28,16.25,16.25,58
20140901|2014-05-20 08:00,20,16.23,16.28,16.23,16.28,131
20140901|2014-05-20 08:30,20,16.25,16.33,16.25,16.31,908
20140901|2014-05-20 09:00,20,16.33,16.33,16.26,16.32,1130
20140901|2014-05-20 09:30,20,16.33,16.33,16.22,16.23,639
20140901|2014-05-20 10:00,20,16.2,16.26,16.2,16.26,890
20140901|2014-05-20 10:30,20,16.25,16.27,16.22,16.24,986
20140901|2014-05-20 11:00,20,16.22,16.39,16.22,16.34,920
20140901|2014-05-20 11:30,20,16.35,16.43,16.32,16.4,490
20140901|2014-05-20 12:00,20,16.4,16.48,16.38,16.38,1233
20140901|2014-05-20 12:30,20,16.38,16.5,16.37,16.45,678
20140901|2014-05-20 13:00,20,16.45,16.45,16.33,16.34,1042
20140901|2014-05-20 13:30,20,16.35,16.42,16.35,16.35,527
20140901|2014-05-20 14:00,20,16.33,16.35,16.27,16.29,272
20140901|2014-05-20 14:30,20,16.28,16.28,16.2,16.25,1042
20140901|2014-05-20 15:00,20,16.23,16.35,16.23,16.3,2893
20140901|2014-05-20 15:30,21,16.35,16.35,16.3,16.35,146
20140901|2014-05-20 16:00,21,16.34,16.35,16.34,16.34,41
20140901|2014-05-21 02:00,21,16.32,16.35,16.32,16.33,48
20140901|2014-05-21 02:30,21,16.3,16.33,16.3,16.3,56
20140901|2014-05-21 03:00,21,16.3,16.3,16.25,16.25,76
20140901|2014-05-21 03:30,21,16.26,16.26,16.23,16.23,10
20140901|2014-05-21 04:00,21,16.25,16.25,16.25,16.25,1
20140901|2014-05-21 04:30,21,16.23,16.23,16.2,16.22,60
20140901|2014-05-21 05:00,21,16.22,16.22,16.22,16.22,8
20140901|2014-05-21 06:00,21,16.23,16.23,16.23,16.23,5
20140901|2014-05-21 06:30,21,16.25,16.25,16.23,16.23,52
20140901|2014-05-21 07:00,21,16.25,16.25,16.23,16.25,64
20140901|2014-05-21 07:30,21,16.22,16.23,16.15,16.15,666
20140901|2014-05-21 08:00,21,16.15,16.18,16.12,16.13,73
20140901|2014-05-21 08:30,21,16.15,16.17,16.09,16.16,385
20140901|2014-05-21 09:00,21,16.16,16.27,16.16,16.24,3642
20140901|2014-05-21 09:30,21,16.2,16.22,16.12,16.15,830
20140901|2014-05-21 10:00,21,16.17,16.21,16.15,16.21,278
20140901|2014-05-21 10:30,21,16.21,16.25,16.17,16.19,526
20140901|2014-05-21 11:00,21,16.2,16.23,16.18,16.18,734
20140901|2014-05-21 11:30,21,16.18,16.18,16.15,16.16,484
20140901|2014-05-21 12:00,21,16.15,16.2,16.15,16.15,199
20140901|2014-05-21 12:30,21,16.15,16.17,16.13,16.15,150
20140901|2014-05-21 13:00,21,16.15,16.18,16.13,16.15,605
20140901|2014-05-21 13:30,21,16.18,16.2,16.11,16.15,610
20140901|2014-05-21 14:00,21,16.14,16.18,16.12,16.18,724
20140901|2014-05-21 14:30,21,16.15,16.19,16.1,16.1,1115
20140901|2014-05-21 15:00,21,16.14,16.2,16.1,16.15,2004
20140901|2014-05-21 15:30,22,16.2,16.24,16.2,16.2,108
20140901|2014-05-21 16:00,22,16.2,16.25,16.2,16.25,45
20140901|2014-05-22 02:00,22,16.2,16.21,16.11,16.15,209
20140901|2014-05-22 02:30,22,16.15,16.15,16.15,16.15,2
20140901|2014-05-22 03:30,22,16.15,16.15,16.13,16.13,5
20140901|2014-05-22 04:00,22,16.15,16.15,16.1,16.1,15
20140901|2014-05-22 04:30,22,16.15,16.15,16.15,16.15,3
20140901|2014-05-22 05:00,22,16.15,16.15,16.13,16.14,4
20140901|2014-05-22 05:30,22,16.15,16.15,16.15,16.15,15
20140901|2014-05-22 06:00,22,16.15,16.18,16.15,16.18,7
20140901|2014-05-22 06:30,22,16.17,16.18,16.17,16.17,39
20140901|2014-05-22 07:00,22,16.15,16.17,16.15,16.15,90
20140901|2014-05-22 07:30,22,16.15,16.18,16.13,16.17,144
20140901|2014-05-22 08:00,22,16.17,16.19,16.14,16.19,51
20140901|2014-05-22 08:30,22,16.16,16.24,16.15,16.16,1757
20140901|2014-05-22 09:00,22,16.17,16.2,16.11,16.15,821
20140901|2014-05-22 09:30,22,16.13,16.15,16.1,16.13,483
20140901|2014-05-22 10:00,22,16.1,16.15,16.1,16.15,711
20140901|2014-05-22 10:30,22,16.12,16.2,16.1,16.19,582
20140901|2014-05-22 11:00,22,16.2,16.25,16.17,16.25,1012
20140901|2014-05-22 11:30,22,16.25,16.25,16.2,16.25,108
20140901|2014-05-22 12:00,22,16.25,16.25,16.2,16.25,46
20140901|2014-05-22 12:30,22,16.25,16.25,16.15,16.2,427
20140901|2014-05-22 13:00,22,16.2,16.25,16.17,16.25,883
20140901|2014-05-22 13:30,22,16.2,16.25,16.2,16.25,196
20140901|2014-05-22 14:00,22,16.25,16.25,16.21,16.25,122
20140901|2014-05-22 14:30,22,16.25,16.35,16.22,16.25,1829
20140901|2014-05-22 15:00,22,16.32,16.35,16.25,16.3,825
20140901|2014-05-22 15:30,23,16.32,16.33,16.3,16.3,142
20140901|2014-05-22 16:00,23,16.28,16.3,16.26,16.3,105
20140901|2014-05-23 02:00,23,16.3,16.3,16.28,16.3,22
20140901|2014-05-23 02:30,23,16.28,16.28,16.28,16.28,37
20140901|2014-05-23 03:00,23,16.28,16.3,16.28,16.3,188
20140901|2014-05-23 03:30,23,16.32,16.32,16.28,16.28,38
20140901|2014-05-23 04:30,23,16.29,16.29,16.29,16.29,6
20140901|2014-05-23 05:30,23,16.27,16.27,16.27,16.27,15
20140901|2014-05-23 06:00,23,16.29,16.29,16.27,16.29,38
20140901|2014-05-23 06:30,23,16.25,16.27,16.25,16.27,2
20140901|2014-05-23 07:30,23,16.3,16.3,16.25,16.25,184
20140901|2014-05-23 08:00,23,16.27,16.35,16.27,16.35,276
20140901|2014-05-23 08:30,23,16.3,16.33,16.28,16.3,929
20140901|2014-05-23 09:00,23,16.3,16.35,16.27,16.3,998
20140901|2014-05-23 09:30,23,16.3,16.35,16.26,16.29,1077
20140901|2014-05-23 10:00,23,16.25,16.3,16.25,16.3,218
20140901|2014-05-23 10:30,23,16.3,16.3,16.25,16.3,181
20140901|2014-05-23 11:00,23,16.3,16.3,16.25,16.3,289
20140901|2014-05-23 11:30,23,16.25,16.3,16.25,16.3,17
20140901|2014-05-23 12:00,23,16.3,16.3,16.27,16.3,159
20140901|2014-05-23 12:30,23,16.3,16.3,16.25,16.3,229
20140901|2014-05-23 13:00,23,16.3,16.3,16.25,16.3,25
20140901|2014-05-23 13:30,23,16.3,16.3,16.27,16.3,270
20140901|2014-05-23 14:00,23,16.29,16.3,16.25,16.29,359
20140901|2014-05-23 14:30,23,16.29,16.35,16.25,16.32,1014
20140901|2014-05-23 15:00,23,16.34,16.37,16.3,16.3,760
20140901|2014-05-26 02:00,26,16.3,16.34,16.3,16.3,28
20140901|2014-05-26 02:30,26,16.34,16.34,16.28,16.3,117
20140901|2014-05-26 04:00,26,16.25,16.29,16.25,16.29,20
20140901|2014-05-26 04:30,26,16.25,16.29,16.25,16.29,25
20140901|2014-05-26 05:30,26,16.26,16.28,16.24,16.25,52
20140901|2014-05-26 06:00,26,16.25,16.25,16.23,16.23,61
20140901|2014-05-26 06:30,26,16.23,16.23,16.2,16.2,61
20140901|2014-05-26 07:00,26,16.19,16.19,16.16,16.18,41
20140901|2014-05-26 07:30,26,16.16,16.18,16.16,16.18,12
20140901|2014-05-26 08:00,26,16.15,16.15,16.15,16.15,36
20140901|2014-05-26 08:30,26,16.15,16.15,16.05,16.05,115
20140901|2014-05-26 09:00,26,16.05,16.05,16.05,16.05,1
20140901|2014-05-26 09:30,26,16.1,16.1,16.1,16.1,9
20140901|2014-05-26 10:00,26,16.09,16.1,16.07,16.1,59
20140901|2014-05-27 02:00,27,16.1,16.1,16.1,16.1,11
20140901|2014-05-27 02:30,27,16.1,16.1,16.1,16.1,6
20140901|2014-05-27 04:00,27,16.05,16.05,16.05,16.05,8
20140901|2014-05-27 04:30,27,16.1,16.1,16.08,16.08,60
20140901|2014-05-27 05:00,27,16.1,16.14,16.1,16.1,26
20140901|2014-05-27 05:30,27,16.07,16.1,16.07,16.08,47
20140901|2014-05-27 06:00,27,16.08,16.1,16.05,16.07,86
20140901|2014-05-27 06:30,27,16.1,16.1,16.1,16.1,1
20140901|2014-05-27 07:00,27,16.1,16.12,16.1,16.12,47
20140901|2014-05-27 07:30,27,16.1,16.15,16.1,16.12,64
20140901|2014-05-27 08:00,27,16.1,16.15,16.1,16.15,67
20140901|2014-05-27 08:30,27,16.14,16.18,16.07,16.1,721
20140901|2014-05-27 09:00,27,16.1,16.15,16.05,16.07,157
20140901|2014-05-27 09:30,27,16.1,16.15,16.07,16.15,697
20140901|2014-05-27 10:00,27,16.11,16.15,16.1,16.12,256
20140901|2014-05-27 10:30,27,16.1,16.15,16.1,16.15,137
20140901|2014-05-27 11:00,27,16.1,16.15,16.1,16.12,95
20140901|2014-05-27 11:30,27,16.13,16.15,16.1,16.15,34
20140901|2014-05-27 12:00,27,16.15,16.15,16.12,16.12,23
20140901|2014-05-27 12:30,27,16.15,16.15,16.07,16.12,880
20140901|2014-05-27 13:00,27,16.12,16.15,16.07,16.13,335
20140901|2014-05-27 13:30,27,16.12,16.15,16.1,16.15,294
20140901|2014-05-27 14:00,27,16.13,16.2,16.12,16.14,1089
20140901|2014-05-27 14:30,27,16.13,16.2,16.1,16.15,1656
20140901|2014-05-27 15:00,27,16.1,16.15,16.05,16.1,928
20140901|2014-05-27 15:30,28,16.05,16.07,16.04,16.05,101
20140901|2014-05-27 16:00,28,16.05,16.05,16.04,16.04,53
20140901|2014-05-28 02:00,28,16.05,16.07,16.04,16.05,43
20140901|2014-05-28 03:00,28,16.05,16.05,16.04,16.04,53
20140901|2014-05-28 04:00,28,16,16,16,16,1
20140901|2014-05-28 05:30,28,16.04,16.04,16,16.02,32
20140901|2014-05-28 06:00,28,16,16.01,16,16.01,7
20140901|2014-05-28 06:30,28,16.05,16.05,16.02,16.02,2
20140901|2014-05-28 07:30,28,16.04,16.04,16.03,16.04,28
20140901|2014-05-28 08:00,28,16.05,16.07,16.05,16.05,19
20140901|2014-05-28 08:30,28,16.06,16.1,16.05,16.08,513
20140901|2014-05-28 09:00,28,16.05,16.2,16.05,16.15,1372
20140901|2014-05-28 09:30,28,16.16,16.18,16.11,16.12,136
20140901|2014-05-28 10:00,28,16.13,16.15,16.08,16.08,292
20140901|2014-05-28 10:30,28,16.1,16.1,16.07,16.1,47
20140901|2014-05-28 11:00,28,16.08,16.1,16.06,16.08,76
20140901|2014-05-28 11:30,28,16.05,16.1,16.05,16.08,41
20140901|2014-05-28 12:00,28,16.08,16.1,16.03,16.08,149
20140901|2014-05-28 12:30,28,16.05,16.1,16.05,16.06,254
20140901|2014-05-28 13:00,28,16.07,16.08,16.05,16.08,230
20140901|2014-05-28 13:30,28,16.07,16.08,16.05,16.06,80
20140901|2014-05-28 14:00,28,16.07,16.18,16.07,16.15,3679
20140901|2014-05-28 14:30,28,16.15,16.2,16.15,16.2,612
20140901|2014-05-28 15:00,28,16.15,16.25,16.15,16.2,630
20140901|2014-05-28 15:30,29,16.2,16.24,16.17,16.2,124
20140901|2014-05-28 16:00,29,16.2,16.2,16.18,16.2,10
20140901|2014-05-29 02:00,29,16.22,16.22,16.2,16.2,18
20140901|2014-05-29 05:30,29,16.15,16.18,16.15,16.18,12
20140901|2014-05-29 06:30,29,16.17,16.17,16.17,16.17,3
20140901|2014-05-29 07:00,29,16.18,16.18,16.13,16.15,37
20140901|2014-05-29 07:30,29,16.18,16.18,16.13,16.13,93
20140901|2014-05-29 08:00,29,16.13,16.14,16.12,16.14,90
20140901|2014-05-29 08:30,29,16.14,16.15,16.08,16.13,509
20140901|2014-05-29 09:00,29,16.13,16.17,16.1,16.13,563
20140901|2014-05-29 09:30,29,16.13,16.15,16.1,16.1,192
20140901|2014-05-29 10:00,29,16.12,16.2,16.1,16.2,565
20140901|2014-05-29 10:30,29,16.15,16.2,16.15,16.2,189
20140901|2014-05-29 11:00,29,16.2,16.2,16.15,16.2,216
20140901|2014-05-29 11:30,29,16.15,16.25,16.15,16.25,260
20140901|2014-05-29 12:00,29,16.2,16.25,16.2,16.23,206
20140901|2014-05-29 12:30,29,16.2,16.25,16.2,16.21,452
20140901|2014-05-29 13:00,29,16.2,16.24,16.2,16.22,157
20140901|2014-05-29 13:30,29,16.2,16.23,16.15,16.18,465
20140901|2014-05-29 14:00,29,16.15,16.19,16.15,16.18,275
20140901|2014-05-29 14:30,29,16.15,16.25,16.15,16.25,723
20140901|2014-05-29 15:00,29,16.2,16.25,16.15,16.2,1711
20140901|2014-05-29 15:30,30,16.2,16.25,16.19,16.22,181
20140901|2014-05-29 16:00,30,16.24,16.24,16.24,16.24,1
20140901|2014-05-30 02:00,30,16.27,16.27,16.26,16.27,13
20140901|2014-05-30 03:30,30,16.23,16.26,16.23,16.25,51
20140901|2014-05-30 05:30,30,16.21,16.26,16.2,16.2,134
20140901|2014-05-30 06:00,30,16.24,16.24,16.21,16.21,47
20140901|2014-05-30 06:30,30,16.2,16.2,16.18,16.18,70
20140901|2014-05-30 07:00,30,16.2,16.25,16.18,16.21,185
20140901|2014-05-30 07:30,30,16.22,16.25,16.2,16.23,231
20140901|2014-05-30 08:00,30,16.21,16.22,16.2,16.22,39
20140901|2014-05-30 08:30,30,16.23,16.25,16.2,16.2,238
20140901|2014-05-30 09:00,30,16.25,16.25,16.18,16.2,329
20140901|2014-05-30 09:30,30,16.2,16.25,16.2,16.23,463
20140901|2014-05-30 10:00,30,16.22,16.25,16.19,16.2,520
20140901|2014-05-30 10:30,30,16.23,16.25,16.23,16.25,27
20140901|2014-05-30 11:00,30,16.25,16.25,16.22,16.25,221
20140901|2014-05-30 11:30,30,16.25,16.3,16.22,16.3,342
20140901|2014-05-30 12:00,30,16.28,16.3,16.25,16.28,83
20140901|2014-05-30 12:30,30,16.3,16.3,16.28,16.28,56
20140901|2014-05-30 13:00,30,16.3,16.34,16.27,16.34,439
20140901|2014-05-30 13:30,30,16.33,16.36,16.3,16.35,702
20140901|2014-05-30 14:00,30,16.35,16.4,16.34,16.36,496
20140901|2014-05-30 14:30,30,16.38,16.38,16.25,16.3,1266
20140901|2014-05-30 15:00,30,16.29,16.35,16.25,16.25,1206
20140901|2014-06-02 02:00,2,16.3,16.35,16.3,16.35,55
20140901|2014-06-02 02:30,2,16.31,16.35,16.31,16.33,98
20140901|2014-06-02 03:00,2,16.35,16.39,16.35,16.36,86
20140901|2014-06-02 03:30,2,16.37,16.45,16.37,16.4,592
20140901|2014-06-02 04:00,2,16.4,16.44,16.39,16.4,127
20140901|2014-06-02 04:30,2,16.42,16.47,16.4,16.43,352
20140901|2014-06-02 05:00,2,16.4,16.43,16.39,16.39,159
20140901|2014-06-02 05:30,2,16.39,16.39,16.37,16.39,22
20140901|2014-06-02 06:00,2,16.39,16.39,16.37,16.38,15
20140901|2014-06-02 06:30,2,16.4,16.4,16.37,16.38,91
20140901|2014-06-02 07:30,2,16.37,16.37,16.35,16.37,96
20140901|2014-06-02 08:00,2,16.36,16.37,16.32,16.32,629
20140901|2014-06-02 08:30,2,16.32,16.4,16.32,16.37,352
20140901|2014-06-02 09:00,2,16.4,16.42,16.35,16.4,674
20140901|2014-06-02 09:30,2,16.37,16.4,16.34,16.39,448
20140901|2014-06-02 10:00,2,16.37,16.4,16.34,16.34,292
20140901|2014-06-02 10:30,2,16.35,16.4,16.35,16.4,147
20140901|2014-06-02 11:00,2,16.35,16.39,16.32,16.35,482
20140901|2014-06-02 11:30,2,16.35,16.35,16.3,16.32,28
20140901|2014-06-02 12:00,2,16.35,16.35,16.3,16.32,270
20140901|2014-06-02 12:30,2,16.32,16.32,16.3,16.3,216
20140901|2014-06-02 13:00,2,16.3,16.32,16.3,16.3,262
20140901|2014-06-02 13:30,2,16.3,16.3,16.26,16.3,179
20140901|2014-06-02 14:00,2,16.35,16.35,16.3,16.3,22
20140901|2014-06-02 14:30,2,16.3,16.35,16.3,16.32,265
20140901|2014-06-02 15:00,2,16.32,16.35,16.25,16.25,797
20140901|2014-06-02 15:30,3,16.33,16.33,16.3,16.33,85
20140901|2014-06-02 16:00,3,16.32,16.33,16.25,16.25,151
20140901|2014-06-03 02:00,3,16.3,16.4,16.3,16.38,406
20140901|2014-06-03 02:30,3,16.35,16.4,16.35,16.35,162
20140901|2014-06-03 03:00,3,16.35,16.35,16.35,16.35,1
20140901|2014-06-03 04:00,3,16.38,16.42,16.38,16.41,333
20140901|2014-06-03 05:00,3,16.4,16.4,16.4,16.4,9
20140901|2014-06-03 05:30,3,16.4,16.4,16.4,16.4,2
20140901|2014-06-03 06:00,3,16.4,16.4,16.4,16.4,21
20140901|2014-06-03 06:30,3,16.43,16.43,16.4,16.4,11
20140901|2014-06-03 07:00,3,16.41,16.45,16.4,16.4,161
20140901|2014-06-03 07:30,3,16.39,16.43,16.38,16.41,100
20140901|2014-06-03 08:00,3,16.41,16.43,16.38,16.39,47
20140901|2014-06-03 08:30,3,16.4,16.41,16.35,16.36,457
20140901|2014-06-03 09:00,3,16.35,16.37,16.33,16.37,466
20140901|2014-06-03 09:30,3,16.35,16.4,16.33,16.38,306
20140901|2014-06-03 10:00,3,16.39,16.4,16.35,16.35,46
20140901|2014-06-03 10:30,3,16.38,16.43,16.35,16.4,615
20140901|2014-06-03 11:00,3,16.41,16.41,16.38,16.38,75
20140901|2014-06-03 11:30,3,16.38,16.39,16.37,16.37,7
20140901|2014-06-03 12:00,3,16.4,16.4,16.33,16.33,374
20140901|2014-06-03 12:30,3,16.33,16.33,16.3,16.33,53
20140901|2014-06-03 13:00,3,16.3,16.35,16.25,16.25,550
20140901|2014-06-03 13:30,3,16.25,16.3,16.23,16.25,386
20140901|2014-06-03 14:00,3,16.28,16.29,16.23,16.23,177
20140901|2014-06-03 14:30,3,16.24,16.25,16.2,16.2,149
20140901|2014-06-03 15:00,3,16.23,16.3,16.2,16.3,1791
20140901|2014-06-03 15:30,4,16.3,16.32,16.27,16.32,280
20140901|2014-06-03 16:00,4,16.32,16.34,16.27,16.29,131
20140901|2014-06-04 02:00,4,16.27,16.27,16.27,16.27,5
20140901|2014-06-04 03:30,4,16.3,16.3,16.3,16.3,5
20140901|2014-06-04 04:00,4,16.3,16.3,16.27,16.27,56
20140901|2014-06-04 04:30,4,16.3,16.3,16.3,16.3,15
20140901|2014-06-04 05:30,4,16.27,16.28,16.27,16.27,56
20140901|2014-06-04 06:00,4,16.3,16.3,16.3,16.3,8
20140901|2014-06-04 07:00,4,16.28,16.29,16.28,16.29,19
20140901|2014-06-04 07:30,4,16.27,16.3,16.27,16.27,109
20140901|2014-06-04 08:00,4,16.29,16.3,16.25,16.25,60
20140901|2014-06-04 08:30,4,16.25,16.3,16.23,16.27,374
20140901|2014-06-04 09:00,4,16.27,16.3,16.2,16.25,708
20140901|2014-06-04 09:30,4,16.2,16.25,16.2,16.22,152
20140901|2014-06-04 10:00,4,16.24,16.24,16.13,16.13,749
20140901|2014-06-04 10:30,4,16.14,16.15,16.1,16.14,458
20140901|2014-06-04 11:00,4,16.13,16.14,16.1,16.13,276
20140901|2014-06-04 11:30,4,16.1,16.13,16.05,16.08,416
20140901|2014-06-04 12:00,4,16.05,16.1,16.05,16.05,278
20140901|2014-06-04 12:30,4,16.05,16.1,16,16.02,227
20140901|2014-06-04 13:00,4,16,16.03,15.95,16.01,816
20140901|2014-06-04 13:30,4,16,16.03,15.97,16.02,390
20140901|2014-06-04 14:00,4,16,16.03,15.95,15.95,373
20140901|2014-06-04 14:30,4,15.95,16.03,15.95,16.02,512
20140901|2014-06-04 15:00,4,16,16.05,16,16.05,785
20140901|2014-06-04 15:30,5,16.03,16.1,16,16.03,365
20140901|2014-06-04 16:00,5,16.05,16.08,16.03,16.07,44
20140901|2014-06-05 02:00,5,16.05,16.05,16.05,16.05,9
20140901|2014-06-05 02:30,5,16.07,16.07,16.07,16.07,33
20140901|2014-06-05 03:00,5,16.09,16.13,16.07,16.12,205
20140901|2014-06-05 03:30,5,16.11,16.16,16.11,16.15,93
20140901|2014-06-05 04:00,5,16.15,16.15,16.15,16.15,1
20140901|2014-06-05 04:30,5,16.13,16.13,16.13,16.13,1
20140901|2014-06-05 05:00,5,16.15,16.15,16.11,16.13,17
20140901|2014-06-05 05:30,5,16.12,16.13,16.1,16.1,53
20140901|2014-06-05 06:00,5,16.1,16.1,16.07,16.1,93
20140901|2014-06-05 06:30,5,16.1,16.1,16.03,16.05,185
20140901|2014-06-05 07:00,5,16.02,16.03,15.95,15.95,262
20140901|2014-06-05 07:30,5,15.98,15.98,15.87,15.9,458
20140901|2014-06-05 08:00,5,15.9,15.9,15.85,15.88,77
20140901|2014-06-05 08:30,5,15.88,15.95,15.85,15.92,853
20140901|2014-06-05 09:00,5,15.93,16,15.9,15.93,852
20140901|2014-06-05 09:30,5,15.93,15.93,15.85,15.9,433
20140901|2014-06-05 10:00,5,15.9,15.93,15.85,15.88,660
20140901|2014-06-05 10:30,5,15.88,15.89,15.8,15.81,1040
20140901|2014-06-05 11:00,5,15.8,15.81,15.7,15.7,1263
20140901|2014-06-05 11:30,5,15.74,15.75,15.7,15.7,157
20140901|2014-06-05 12:00,5,15.7,15.72,15.65,15.68,516
20140901|2014-06-05 12:30,5,15.65,15.8,15.6,15.79,3034
20140901|2014-06-05 13:00,5,15.77,15.78,15.75,15.75,432
20140901|2014-06-05 13:30,5,15.75,15.75,15.7,15.7,1223
20140901|2014-06-05 14:00,5,15.7,15.71,15.65,15.68,157
20140901|2014-06-05 14:30,5,15.69,15.75,15.65,15.65,800
20140901|2014-06-05 15:00,5,15.69,15.75,15.65,15.73,1677
20140901|2014-06-05 15:30,6,15.73,15.73,15.68,15.7,172
20140901|2014-06-05 16:00,6,15.7,15.7,15.7,15.7,27
20140901|2014-06-06 02:00,6,15.7,15.71,15.7,15.71,40
20140901|2014-06-06 02:30,6,15.7,15.7,15.7,15.7,4
20140901|2014-06-06 03:00,6,15.7,15.7,15.68,15.68,63
20140901|2014-06-06 03:30,6,15.7,15.7,15.68,15.7,47
20140901|2014-06-06 04:00,6,15.7,15.7,15.65,15.69,31
20140901|2014-06-06 04:30,6,15.67,15.67,15.66,15.66,4
20140901|2014-06-06 05:00,6,15.69,15.69,15.65,15.65,63
20140901|2014-06-06 05:30,6,15.65,15.69,15.64,15.66,94
20140901|2014-06-06 06:00,6,15.66,15.66,15.66,15.66,10
20140901|2014-06-06 06:30,6,15.65,15.67,15.61,15.61,386
20140901|2014-06-06 07:00,6,15.64,15.67,15.6,15.65,509
20140901|2014-06-06 07:30,6,15.66,15.66,15.42,15.42,1927
20140901|2014-06-06 08:00,6,15.42,15.45,15.4,15.42,475
20140901|2014-06-06 08:30,6,15.42,15.45,15.33,15.33,2418
20140901|2014-06-06 09:00,6,15.35,15.4,15.32,15.38,920
20140901|2014-06-06 09:30,6,15.37,15.4,15.26,15.28,1295
20140901|2014-06-06 10:00,6,15.27,15.3,15.2,15.3,734
20140901|2014-06-06 10:30,6,15.27,15.3,15.25,15.27,1425
20140901|2014-06-06 11:00,6,15.27,15.3,15.09,15.1,2864
20140901|2014-06-06 11:30,6,15.1,15.12,15,15.06,1160
20140901|2014-06-06 12:00,6,15.06,15.15,15.05,15.15,893
20140901|2014-06-06 12:30,6,15.13,15.18,15.12,15.18,559
20140901|2014-06-06 13:00,6,15.17,15.17,15.1,15.12,751
20140901|2014-06-06 13:30,6,15.13,15.2,15.12,15.19,616
20140901|2014-06-06 14:00,6,15.2,15.2,15.13,15.14,432
20140901|2014-06-06 14:30,6,15.13,15.2,15.1,15.1,828
20140901|2014-06-06 15:00,6,15.13,15.15,15.1,15.1,1505
20140901|2014-06-09 02:00,9,15.12,15.19,15.12,15.15,142
20140901|2014-06-09 02:30,9,15.14,15.15,15.12,15.15,15
20140901|2014-06-09 03:00,9,15.11,15.14,15.11,15.14,17
20140901|2014-06-09 03:30,9,15.1,15.12,15.1,15.1,52
20140901|2014-06-09 04:00,9,15.1,15.12,15.1,15.1,28
20140901|2014-06-09 04:30,9,15.1,15.1,15.05,15.08,159
20140901|2014-06-09 05:30,9,15.08,15.08,15.08,15.08,1
20140901|2014-06-09 06:00,9,15.08,15.1,15.07,15.1,76
20140901|2014-06-09 06:30,9,15.1,15.1,15.07,15.07,22
20140901|2014-06-09 07:00,9,15.09,15.09,15.05,15.07,127
20140901|2014-06-09 07:30,9,15.06,15.13,15.06,15.1,760
20140901|2014-06-09 08:00,9,15.1,15.11,15.09,15.1,497
20140901|2014-06-09 08:30,9,15.1,15.12,15.02,15.02,1192
20140901|2014-06-09 09:00,9,15.02,15.1,15.02,15.07,689
20140901|2014-06-09 09:30,9,15.05,15.1,15.05,15.07,175
20140901|2014-06-09 10:00,9,15.05,15.1,15.02,15.03,425
20140901|2014-06-09 10:30,9,15,15.05,14.98,15,1607
20140901|2014-06-09 11:00,9,15,15.02,14.98,15.02,423
20140901|2014-06-09 11:30,9,15.02,15.05,14.98,15,706
20140901|2014-06-09 12:00,9,15,15.04,14.98,15.04,993
20140901|2014-06-09 12:30,9,15.04,15.08,15.03,15.05,664
20140901|2014-06-09 13:00,9,15.08,15.2,15.07,15.2,791
20140901|2014-06-09 13:30,9,15.2,15.2,15.13,15.2,613
20140901|2014-06-09 14:00,9,15.2,15.2,15.13,15.16,447
20140901|2014-06-09 14:30,9,15.17,15.3,15.15,15.27,1086
20140901|2014-06-09 15:00,9,15.25,15.3,15.25,15.25,1508
20140901|2014-06-09 15:30,10,15.25,15.29,15.22,15.27,241
20140901|2014-06-09 16:00,10,15.27,15.27,15.27,15.27,52
20140901|2014-06-10 02:00,10,15.25,15.32,15.25,15.25,54
20140901|2014-06-10 02:30,10,15.27,15.38,15.27,15.38,210
20140901|2014-06-10 03:00,10,15.38,15.43,15.38,15.42,382
20140901|2014-06-10 03:30,10,15.4,15.42,15.4,15.4,93
20140901|2014-06-10 04:00,10,15.4,15.43,15.4,15.43,16
20140901|2014-06-10 04:30,10,15.45,15.47,15.41,15.46,571
20140901|2014-06-10 05:00,10,15.46,15.47,15.42,15.42,550
20140901|2014-06-10 05:30,10,15.4,15.42,15.4,15.42,41
20140901|2014-06-10 06:00,10,15.4,15.42,15.39,15.39,17
20140901|2014-06-10 06:30,10,15.39,15.39,15.37,15.37,127
20140901|2014-06-10 07:00,10,15.37,15.4,15.37,15.4,238
20140901|2014-06-10 07:30,10,15.38,15.38,15.36,15.36,146
20140901|2014-06-10 08:00,10,15.4,15.4,15.35,15.35,282
20140901|2014-06-10 08:30,10,15.35,15.35,15.3,15.32,1577
20140901|2014-06-10 09:00,10,15.32,15.42,15.3,15.32,1556
20140901|2014-06-10 09:30,10,15.33,15.33,15.26,15.27,506
20140901|2014-06-10 10:00,10,15.27,15.3,15.25,15.27,326
20140901|2014-06-10 10:30,10,15.27,15.29,15.25,15.27,270
20140901|2014-06-10 11:00,10,15.27,15.28,15.26,15.26,256
20140901|2014-06-10 11:30,10,15.27,15.3,15.25,15.25,214
20140901|2014-06-10 12:00,10,15.28,15.28,15.24,15.25,585
20140901|2014-06-10 12:30,10,15.23,15.25,15.2,15.2,1071
20140901|2014-06-10 13:00,10,15.2,15.2,15.15,15.18,206
20140901|2014-06-10 13:30,10,15.18,15.18,15.18,15.18,43
20140901|2014-06-10 14:00,10,15.17,15.19,15.15,15.16,176
20140901|2014-06-10 14:30,10,15.16,15.2,15.15,15.18,954
20140901|2014-06-10 15:00,10,15.16,15.2,15.15,15.18,1674
20140901|2014-06-10 15:30,11,15.15,15.19,15.15,15.15,116
20140901|2014-06-10 16:00,11,15.15,15.2,15.15,15.16,118
20140901|2014-06-11 08:30,11,15.3,15.34,15.25,15.3,1501
20140901|2014-06-11 09:00,11,15.29,15.35,15.25,15.35,521
20140901|2014-06-11 09:30,11,15.35,15.39,15.3,15.35,1002
20140901|2014-06-11 10:00,11,15.32,15.35,15.28,15.33,579
20140901|2014-06-11 10:30,11,15.3,15.33,15.25,15.25,855
20140901|2014-06-11 11:00,11,15.27,15.28,15.24,15.25,419
20140901|2014-06-11 11:30,11,15.28,15.29,15.25,15.27,77
20140901|2014-06-11 12:00,11,15.27,15.32,15.25,15.25,383
20140901|2014-06-11 12:30,11,15.28,15.33,15.25,15.33,174
20140901|2014-06-11 13:00,11,15.32,15.43,15.3,15.35,1028
20140901|2014-06-11 13:30,11,15.38,15.41,15.37,15.41,406
20140901|2014-06-11 14:00,11,15.4,15.43,15.3,15.33,787
20140901|2014-06-11 14:30,11,15.3,15.35,15.25,15.3,1427
20140901|2014-06-11 15:00,11,15.33,15.33,15.25,15.3,2510
20140901|2014-06-11 15:30,12,15.3,15.34,15.28,15.28,119
20140901|2014-06-11 16:00,12,15.28,15.33,15.28,15.32,113
20140901|2014-06-12 02:00,12,15.33,15.33,15.28,15.28,49
20140901|2014-06-12 03:00,12,15.28,15.3,15.28,15.3,247
20140901|2014-06-12 04:30,12,15.25,15.26,15.23,15.23,18
20140901|2014-06-12 05:00,12,15.22,15.25,15.22,15.23,109
20140901|2014-06-12 05:30,12,15.24,15.25,15.23,15.24,80
20140901|2014-06-12 06:00,12,15.25,15.25,15.23,15.24,45
20140901|2014-06-12 07:00,12,15.25,15.28,15.25,15.28,84
20140901|2014-06-12 07:30,12,15.28,15.3,15.25,15.3,344
20140901|2014-06-12 08:00,12,15.3,15.35,15.29,15.34,937
20140901|2014-06-12 08:30,12,15.3,15.4,15.27,15.35,1560
20140901|2014-06-12 09:00,12,15.37,15.45,15.35,15.41,1087
20140901|2014-06-12 09:30,12,15.43,15.45,15.37,15.4,1222
20140901|2014-06-12 10:00,12,15.42,15.43,15.33,15.35,883
20140901|2014-06-12 10:30,12,15.32,15.39,15.25,15.35,1570
20140901|2014-06-12 11:00,12,15.38,15.43,15.32,15.32,673
20140901|2014-06-12 11:30,12,15.35,15.4,15.35,15.4,226
20140901|2014-06-12 12:00,12,15.38,15.43,15.38,15.41,476
20140901|2014-06-12 12:30,12,15.43,15.65,15.43,15.6,3305
20140901|2014-06-12 13:00,12,15.61,15.62,15.5,15.55,435
20140901|2014-06-12 13:30,12,15.55,15.62,15.52,15.6,733
20140901|2014-06-12 14:00,12,15.6,15.73,15.58,15.65,1343
20140901|2014-06-12 14:30,12,15.65,15.88,15.6,15.66,3338
20140901|2014-06-12 15:00,12,15.68,15.75,15.67,15.71,1904
20140901|2014-06-12 15:30,13,15.7,15.77,15.7,15.71,237
20140901|2014-06-12 16:00,13,15.7,15.72,15.7,15.72,88
20140901|2014-06-13 02:00,13,15.7,15.71,15.68,15.68,34
20140901|2014-06-13 02:30,13,15.67,15.7,15.67,15.68,52
20140901|2014-06-13 03:00,13,15.68,15.7,15.68,15.69,86
20140901|2014-06-13 03:30,13,15.7,15.7,15.66,15.68,25
20140901|2014-06-13 04:00,13,15.7,15.7,15.67,15.69,32
20140901|2014-06-13 04:30,13,15.69,15.76,15.69,15.75,310
20140901|2014-06-13 05:00,13,15.77,15.8,15.77,15.8,76
20140901|2014-06-13 05:30,13,15.85,15.87,15.81,15.85,305
20140901|2014-06-13 06:00,13,15.85,15.9,15.82,15.83,129
20140901|2014-06-13 06:30,13,15.83,15.85,15.75,15.75,153
20140901|2014-06-13 07:00,13,15.76,15.8,15.75,15.78,102
20140901|2014-06-13 07:30,13,15.77,15.81,15.74,15.75,235
20140901|2014-06-13 08:00,13,15.7,15.75,15.6,15.6,252
20140901|2014-06-13 08:30,13,15.6,15.7,15.59,15.67,699
20140901|2014-06-13 09:00,13,15.65,15.79,15.54,15.57,1334
20140901|2014-06-13 09:30,13,15.55,15.58,15.53,15.55,1316
20140901|2014-06-13 10:00,13,15.52,15.54,15.45,15.45,536
20140901|2014-06-13 10:30,13,15.45,15.5,15.4,15.4,770
20140901|2014-06-13 11:00,13,15.4,15.45,15.35,15.35,645
20140901|2014-06-13 11:30,13,15.35,15.49,15.35,15.45,478
20140901|2014-06-13 12:00,13,15.45,15.52,15.45,15.51,645
20140901|2014-06-13 12:30,13,15.51,15.53,15.45,15.45,759
20140901|2014-06-13 13:00,13,15.45,15.5,15.4,15.45,1299
20140901|2014-06-13 13:30,13,15.45,15.5,15.4,15.42,458
20140901|2014-06-13 14:00,13,15.4,15.55,15.35,15.5,1262
20140901|2014-06-13 14:30,13,15.52,15.55,15.4,15.43,1339
20140901|2014-06-13 15:00,13,15.44,15.55,15.4,15.5,2545
20140901|2014-06-16 02:00,16,15.54,15.65,15.5,15.55,550
20140901|2014-06-16 02:30,16,15.6,15.6,15.56,15.58,164
20140901|2014-06-16 03:00,16,15.57,15.58,15.54,15.55,81
20140901|2014-06-16 03:30,16,15.59,15.59,15.54,15.58,71
20140901|2014-06-16 04:00,16,15.58,15.6,15.58,15.59,65
20140901|2014-06-16 04:30,16,15.6,15.6,15.58,15.6,288
20140901|2014-06-16 05:00,16,15.6,15.62,15.57,15.57,101
20140901|2014-06-16 05:30,16,15.57,15.61,15.57,15.6,93
20140901|2014-06-16 06:00,16,15.58,15.59,15.56,15.58,49
20140901|2014-06-16 06:30,16,15.58,15.58,15.57,15.58,236
20140901|2014-06-16 07:00,16,15.59,15.59,15.55,15.59,64
20140901|2014-06-16 07:30,16,15.58,15.58,15.52,15.55,540
20140901|2014-06-16 08:00,16,15.55,15.55,15.48,15.5,402
20140901|2014-06-16 08:30,16,15.5,15.53,15.35,15.42,2507
20140901|2014-06-16 09:00,16,15.42,15.44,15.35,15.37,917
20140901|2014-06-16 09:30,16,15.37,15.43,15.35,15.41,1456
20140901|2014-06-16 10:00,16,15.42,15.5,15.41,15.44,1010
20140901|2014-06-16 10:30,16,15.45,15.56,15.42,15.5,1496
20140901|2014-06-16 11:00,16,15.52,15.55,15.48,15.5,931
20140901|2014-06-16 11:30,16,15.5,15.55,15.46,15.46,262
20140901|2014-06-16 12:00,16,15.46,15.47,15.44,15.47,675
20140901|2014-06-16 12:30,16,15.47,15.48,15.44,15.47,930
20140901|2014-06-16 13:00,16,15.46,15.47,15.45,15.46,166
20140901|2014-06-16 13:30,16,15.45,15.48,15.44,15.47,183
20140901|2014-06-16 14:00,16,15.47,15.47,15.45,15.45,294
20140901|2014-06-16 14:30,16,15.44,15.45,15.4,15.4,1064
20140901|2014-06-16 15:00,16,15.42,15.42,15.35,15.35,1627
20140901|2014-06-16 15:30,17,15.4,15.4,15.33,15.36,238
20140901|2014-06-16 16:00,17,15.37,15.37,15.34,15.35,177
20140901|2014-06-17 02:00,17,15.34,15.34,15.3,15.3,30
20140901|2014-06-17 02:30,17,15.25,15.28,15.23,15.26,60
20140901|2014-06-17 03:00,17,15.23,15.23,15.2,15.2,10
20140901|2014-06-17 04:00,17,15.25,15.27,15.23,15.27,107
20140901|2014-06-17 04:30,17,15.25,15.25,15.2,15.25,29
20140901|2014-06-17 05:00,17,15.28,15.35,15.28,15.35,161
20140901|2014-06-17 05:30,17,15.35,15.38,15.35,15.38,35
20140901|2014-06-17 06:00,17,15.35,15.37,15.35,15.37,10
20140901|2014-06-17 06:30,17,15.32,15.33,15.32,15.33,55
20140901|2014-06-17 07:00,17,15.3,15.35,15.25,15.27,213
20140901|2014-06-17 07:30,17,15.28,15.4,15.25,15.39,461
20140901|2014-06-17 08:00,17,15.39,15.42,15.35,15.35,184
20140901|2014-06-17 08:30,17,15.35,15.42,15.25,15.3,1369
20140901|2014-06-17 09:00,17,15.3,15.32,15.2,15.28,993
20140901|2014-06-17 09:30,17,15.27,15.37,15.25,15.25,1294
20140901|2014-06-17 10:00,17,15.25,15.3,15.25,15.25,395
20140901|2014-06-17 10:30,17,15.25,15.28,15.2,15.2,282
20140901|2014-06-17 11:00,17,15.2,15.24,15.2,15.2,84
20140901|2014-06-17 11:30,17,15.23,15.23,15.15,15.18,748
20140901|2014-06-17 12:00,17,15.18,15.19,15.1,15.18,555
20140901|2014-06-17 12:30,17,15.17,15.18,15.1,15.12,537
20140901|2014-06-17 13:00,17,15.1,15.2,15.1,15.17,728
20140901|2014-06-17 13:30,17,15.2,15.24,15.15,15.15,911
20140901|2014-06-17 14:00,17,15.16,15.18,15.16,15.17,182
20140901|2014-06-17 14:30,17,15.19,15.2,15.1,15.1,1634
20140901|2014-06-17 15:00,17,15.15,15.2,15.11,15.2,2979
20140901|2014-06-17 15:30,18,15.2,15.22,15.2,15.22,293
20140901|2014-06-17 16:00,18,15.22,15.25,15.22,15.25,4
20140901|2014-06-18 02:00,18,15.2,15.23,15.2,15.21,24
20140901|2014-06-18 02:30,18,15.21,15.21,15.21,15.21,2
20140901|2014-06-18 03:30,18,15.2,15.2,15.2,15.2,15
20140901|2014-06-18 04:00,18,15.2,15.2,15.2,15.2,1
20140901|2014-06-18 05:00,18,15.25,15.25,15.23,15.23,44
20140901|2014-06-18 05:30,18,15.23,15.25,15.23,15.25,14
20140901|2014-06-18 06:00,18,15.25,15.25,15.22,15.25,67
20140901|2014-06-18 06:30,18,15.2,15.2,15.2,15.2,1
20140901|2014-06-18 07:00,18,15.22,15.22,15.22,15.22,7
20140901|2014-06-18 07:30,18,15.2,15.22,15.15,15.17,95
20140901|2014-06-18 08:00,18,15.15,15.2,15.1,15.14,627
20140901|2014-06-18 08:30,18,15.14,15.14,15,15.02,1839
20140901|2014-06-18 09:00,18,15.05,15.1,15,15,1496
20140901|2014-06-18 09:30,18,15.02,15.09,15.02,15.08,504
20140901|2014-06-18 10:00,18,15.07,15.1,15.05,15.09,723
20140901|2014-06-18 10:30,18,15.1,15.13,15.07,15.1,469
20140901|2014-06-18 11:00,18,15.1,15.13,15.08,15.09,91
20140901|2014-06-18 11:30,18,15.09,15.09,15.07,15.07,29
20140901|2014-06-18 12:00,18,15.07,15.08,15.03,15.05,357
20140901|2014-06-18 12:30,18,15.07,15.1,15.04,15.08,352
20140901|2014-06-18 13:00,18,15.1,15.1,14.93,14.97,3118
20140901|2014-06-18 13:30,18,14.97,15,14.92,14.93,1302
20140901|2014-06-18 14:00,18,14.93,14.93,14.85,14.88,1116
20140901|2014-06-18 14:30,18,14.85,14.88,14.6,14.61,2651
20140901|2014-06-18 15:00,18,14.63,14.71,14.59,14.7,3700
20140901|2014-06-18 15:30,19,14.7,14.75,14.65,14.68,319
20140901|2014-06-18 16:00,19,14.7,14.7,14.65,14.65,346
20140901|2014-06-19 02:00,19,14.7,14.7,14.65,14.7,180
20140901|2014-06-19 02:30,19,14.7,14.7,14.65,14.65,23
20140901|2014-06-19 03:00,19,14.66,14.66,14.66,14.66,3
20140901|2014-06-19 03:30,19,14.65,14.65,14.65,14.65,29
20140901|2014-06-19 04:00,19,14.66,14.69,14.66,14.68,25
20140901|2014-06-19 04:30,19,14.7,14.72,14.67,14.69,272
20140901|2014-06-19 05:30,19,14.68,14.68,14.68,14.68,3
20140901|2014-06-19 06:30,19,14.7,14.7,14.7,14.7,31
20140901|2014-06-19 07:00,19,14.68,14.7,14.64,14.7,70
20140901|2014-06-19 07:30,19,14.65,14.66,14.6,14.6,204
20140901|2014-06-19 08:00,19,14.6,14.6,14.54,14.56,259
20140901|2014-06-19 08:30,19,14.59,14.6,14.5,14.58,992
20140901|2014-06-19 09:00,19,14.58,14.68,14.55,14.65,1208
20140901|2014-06-19 09:30,19,14.65,14.75,14.62,14.7,2258
20140901|2014-06-19 10:00,19,14.71,14.74,14.66,14.68,1328
20140901|2014-06-19 10:30,19,14.7,14.73,14.6,14.69,586
20140901|2014-06-19 11:00,19,14.65,14.67,14.57,14.57,511
20140901|2014-06-19 11:30,19,14.6,14.67,14.56,14.67,570
20140901|2014-06-19 12:00,19,14.65,14.77,14.65,14.7,683
20140901|2014-06-19 12:30,19,14.68,14.73,14.67,14.68,200
20140901|2014-06-19 13:00,19,14.7,14.73,14.65,14.67,273
20140901|2014-06-19 13:30,19,14.7,14.72,14.66,14.67,174
20140901|2014-06-19 14:00,19,14.66,14.67,14.55,14.62,835
20140901|2014-06-19 14:30,19,14.62,14.75,14.59,14.67,1262
20140901|2014-06-19 15:00,19,14.68,14.73,14.65,14.7,2144
20140901|2014-06-19 15:30,20,14.71,14.73,14.63,14.68,1183
20140901|2014-06-19 16:00,20,14.68,14.7,14.68,14.7,22
20140901|2014-06-20 02:00,20,14.7,14.75,14.7,14.7,127
20140901|2014-06-20 04:00,20,14.73,14.74,14.7,14.74,8
20140901|2014-06-20 04:30,20,14.7,14.7,14.68,14.68,41
20140901|2014-06-20 05:00,20,14.7,14.7,14.7,14.7,30
20140901|2014-06-20 05:30,20,14.7,14.71,14.7,14.71,24
20140901|2014-06-20 06:00,20,14.7,14.72,14.68,14.71,54
20140901|2014-06-20 06:30,20,14.7,14.7,14.68,14.68,5
20140901|2014-06-20 07:00,20,14.68,14.68,14.63,14.65,111
20140901|2014-06-20 07:30,20,14.66,14.66,14.6,14.6,41
20140901|2014-06-20 08:00,20,14.64,14.64,14.58,14.6,192
20140901|2014-06-20 08:30,20,14.6,14.68,14.55,14.62,2637
20140901|2014-06-20 09:00,20,14.6,14.69,14.57,14.66,1276
20140901|2014-06-20 09:30,20,14.68,14.69,14.57,14.6,2942
20140901|2014-06-20 10:00,20,14.6,14.6,14.55,14.59,1184
20140901|2014-06-20 10:30,20,14.59,14.64,14.56,14.64,920
20140901|2014-06-20 11:00,20,14.61,14.73,14.61,14.68,1034
20140901|2014-06-20 11:30,20,14.68,14.7,14.65,14.7,194
20140901|2014-06-20 12:00,20,14.67,14.75,14.67,14.72,586
20140901|2014-06-20 12:30,20,14.72,14.75,14.7,14.71,354
20140901|2014-06-20 13:00,20,14.7,14.75,14.68,14.7,448
20140901|2014-06-20 13:30,20,14.7,14.77,14.7,14.77,592
20140901|2014-06-20 14:00,20,14.76,14.8,14.74,14.74,303
20140901|2014-06-20 14:30,20,14.75,14.85,14.72,14.85,1907
20140901|2014-06-20 15:00,20,14.85,14.85,14.75,14.75,1387
20140901|2014-06-23 01:30,23,14.77,14.77,14.75,14.75,87
20140901|2014-06-23 02:00,23,14.78,14.85,14.77,14.85,26
20140901|2014-06-23 02:30,23,14.85,14.85,14.83,14.83,38
20140901|2014-06-23 03:00,23,14.8,14.85,14.8,14.85,64
20140901|2014-06-23 03:30,23,14.85,14.85,14.8,14.8,36
20140901|2014-06-23 05:30,23,14.76,14.77,14.76,14.77,10
20140901|2014-06-23 06:00,23,14.75,14.75,14.75,14.75,22
20140901|2014-06-23 06:30,23,14.75,14.75,14.75,14.75,14
20140901|2014-06-23 07:00,23,14.75,14.75,14.7,14.7,39
20140901|2014-06-23 07:30,23,14.72,14.73,14.72,14.72,61
20140901|2014-06-23 08:00,23,14.73,14.73,14.72,14.72,4
20140901|2014-06-23 08:30,23,14.72,14.84,14.7,14.76,1122
20140901|2014-06-23 09:00,23,14.76,14.8,14.7,14.78,749
20140901|2014-06-23 09:30,23,14.77,14.8,14.75,14.8,703
20140901|2014-06-23 10:00,23,14.78,14.8,14.71,14.79,580
20140901|2014-06-23 10:30,23,14.79,14.85,14.77,14.84,680
20140901|2014-06-23 11:00,23,14.85,14.85,14.77,14.8,800
20140901|2014-06-23 11:30,23,14.8,14.8,14.77,14.8,254
20140901|2014-06-23 12:00,23,14.8,14.85,14.77,14.8,498
20140901|2014-06-23 12:30,23,14.79,14.8,14.72,14.73,1068
20140901|2014-06-23 13:00,23,14.73,14.75,14.68,14.7,412
20140901|2014-06-23 13:30,23,14.7,14.75,14.63,14.63,936
20140901|2014-06-23 14:00,23,14.65,14.7,14.6,14.69,432
20140901|2014-06-23 14:30,23,14.68,14.7,14.62,14.63,1554
20140901|2014-06-23 15:00,23,14.63,14.65,14.55,14.6,3021
20140901|2014-06-23 15:30,24,14.64,14.68,14.55,14.65,1148
20140901|2014-06-23 16:00,24,14.65,14.66,14.63,14.63,112
20140901|2014-06-23 17:00,24,14.65,14.65,14.65,14.65,29
20140901|2014-06-23 18:00,24,14.65,14.65,14.65,14.65,3
20140901|2014-06-23 23:00,24,14.7,14.7,14.68,14.7,92
20140901|2014-06-24 00:00,24,14.7,14.7,14.7,14.7,9
20140901|2014-06-24 01:00,24,14.65,14.65,14.65,14.65,31
20140901|2014-06-24 01:30,24,14.7,14.7,14.7,14.7,13
20140901|2014-06-24 02:00,24,14.7,14.7,14.7,14.7,3
20140901|2014-06-24 03:00,24,14.75,14.75,14.75,14.75,20
20140901|2014-06-24 04:00,24,14.75,14.76,14.75,14.75,41
20140901|2014-06-24 04:30,24,14.76,14.76,14.76,14.76,2
20140901|2014-06-24 05:00,24,14.75,14.75,14.75,14.75,6
20140901|2014-06-24 05:30,24,14.76,14.76,14.76,14.76,4
20140901|2014-06-24 06:00,24,14.73,14.73,14.72,14.73,5
20140901|2014-06-24 06:30,24,14.72,14.72,14.72,14.72,5
20140901|2014-06-24 07:00,24,14.72,14.75,14.7,14.73,67
20140901|2014-06-24 07:30,24,14.7,14.72,14.7,14.7,78
20140901|2014-06-24 08:00,24,14.7,14.72,14.69,14.7,109
20140901|2014-06-24 08:30,24,14.68,14.73,14.65,14.72,538
20140901|2014-06-24 09:00,24,14.71,14.71,14.6,14.63,1306
20140901|2014-06-24 09:30,24,14.63,14.64,14.55,14.58,724
20140901|2014-06-24 10:00,24,14.59,14.6,14.57,14.6,144
20140901|2014-06-24 10:30,24,14.58,14.61,14.58,14.6,476
20140901|2014-06-24 11:00,24,14.6,14.62,14.58,14.58,453
20140901|2014-06-24 11:30,24,14.6,14.61,14.56,14.58,236
20140901|2014-06-24 12:00,24,14.6,14.68,14.55,14.63,911
20140901|2014-06-24 12:30,24,14.63,14.7,14.62,14.7,366
20140901|2014-06-24 13:00,24,14.7,14.75,14.63,14.71,1202
20140901|2014-06-24 13:30,24,14.74,14.77,14.68,14.71,983
20140901|2014-06-24 14:00,24,14.71,14.87,14.71,14.84,4741
20140901|2014-06-24 14:30,24,14.82,14.9,14.77,14.82,3887
20140901|2014-06-24 15:00,24,14.82,14.85,14.75,14.75,3211
20140901|2014-06-24 15:30,25,14.79,14.79,14.73,14.76,830
20140901|2014-06-24 16:30,25,14.79,14.79,14.79,14.79,5
20140901|2014-06-24 19:00,25,14.75,14.75,14.75,14.75,36
20140901|2014-06-25 02:00,25,14.75,14.75,14.75,14.75,6
20140901|2014-06-25 02:30,25,14.77,14.79,14.75,14.75,25
20140901|2014-06-25 03:30,25,14.72,14.72,14.67,14.7,140
20140901|2014-06-25 04:00,25,14.7,14.72,14.69,14.72,41
20140901|2014-06-25 04:30,25,14.72,14.72,14.72,14.72,1
20140901|2014-06-25 05:00,25,14.71,14.75,14.71,14.75,62
20140901|2014-06-25 05:30,25,14.71,14.71,14.7,14.7,19
20140901|2014-06-25 06:00,25,14.7,14.7,14.69,14.7,22
20140901|2014-06-25 06:30,25,14.7,14.72,14.69,14.72,36
20140901|2014-06-25 07:00,25,14.71,14.71,14.71,14.71,13
20140901|2014-06-25 07:30,25,14.75,15,14.72,14.9,2390
20140901|2014-06-25 08:00,25,14.9,14.95,14.85,14.94,974
20140901|2014-06-25 08:30,25,14.93,14.95,14.73,14.76,1878
20140901|2014-06-25 09:00,25,14.79,14.88,14.7,14.78,1284
20140901|2014-06-25 09:30,25,14.8,14.85,14.65,14.69,374
20140901|2014-06-25 10:00,25,14.65,14.75,14.65,14.74,609
20140901|2014-06-25 10:30,25,14.7,14.78,14.69,14.76,707
20140901|2014-06-25 11:00,25,14.71,14.76,14.7,14.7,427
20140901|2014-06-25 11:30,25,14.74,14.74,14.65,14.65,265
20140901|2014-06-25 12:00,25,14.65,14.65,14.55,14.6,1039
20140901|2014-06-25 12:30,25,14.6,14.62,14.55,14.55,718
20140901|2014-06-25 13:00,25,14.57,14.6,14.5,14.5,910
20140901|2014-06-25 13:30,25,14.5,14.6,14.5,14.58,1131
20140901|2014-06-25 14:00,25,14.58,14.6,14.5,14.56,740
20140901|2014-06-25 14:30,25,14.55,14.57,14.4,14.42,1739
20140901|2014-06-25 15:00,25,14.45,14.52,14.4,14.45,2772
20140901|2014-06-25 15:30,26,14.47,14.48,14.47,14.48,282
20140901|2014-06-25 16:00,26,14.48,14.48,14.47,14.47,12
20140901|2014-06-25 17:00,26,14.48,14.48,14.44,14.44,48
20140901|2014-06-25 17:30,26,14.45,14.45,14.45,14.45,111
20140901|2014-06-25 20:00,26,14.45,14.45,14.4,14.4,87
20140901|2014-06-25 23:00,26,14.4,14.45,14.4,14.43,90
20140901|2014-06-26 00:00,26,14.45,14.45,14.42,14.43,29
20140901|2014-06-26 00:30,26,14.43,14.43,14.4,14.4,24
20140901|2014-06-26 01:00,26,14.43,14.43,14.43,14.43,3
20140901|2014-06-26 01:30,26,14.41,14.45,14.41,14.43,86
20140901|2014-06-26 02:00,26,14.45,14.47,14.4,14.45,148
20140901|2014-06-26 02:30,26,14.45,14.45,14.44,14.45,68
20140901|2014-06-26 03:00,26,14.45,14.45,14.45,14.45,39
20140901|2014-06-26 03:30,26,14.47,14.5,14.4,14.5,96
20140901|2014-06-26 04:00,26,14.45,14.45,14.4,14.45,24
20140901|2014-06-26 04:30,26,14.45,14.45,14.43,14.45,68
20140901|2014-06-26 05:30,26,14.45,14.5,14.44,14.48,152
20140901|2014-06-26 06:00,26,14.49,14.49,14.47,14.48,30
20140901|2014-06-26 06:30,26,14.46,14.46,14.44,14.44,84
20140901|2014-06-26 07:00,26,14.45,14.45,14.45,14.45,3
20140901|2014-06-26 07:30,26,14.4,14.45,14.4,14.45,229
20140901|2014-06-26 08:00,26,14.42,14.45,14.36,14.39,250
20140901|2014-06-26 08:30,26,14.39,14.69,14.38,14.62,4299
20140901|2014-06-26 09:00,26,14.64,14.65,14.5,14.56,1448
20140901|2014-06-26 09:30,26,14.57,14.64,14.55,14.59,1045
20140901|2014-06-26 10:00,26,14.59,14.6,14.5,14.53,480
20140901|2014-06-26 10:30,26,14.54,14.58,14.5,14.52,174
20140901|2014-06-26 11:00,26,14.5,14.57,14.5,14.51,349
20140901|2014-06-26 11:30,26,14.54,14.55,14.5,14.51,200
20140901|2014-06-26 12:00,26,14.53,14.55,14.4,14.4,537
20140901|2014-06-26 12:30,26,14.42,14.42,14.35,14.4,586
20140901|2014-06-26 13:00,26,14.4,14.5,14.4,14.4,726
20140901|2014-06-26 13:30,26,14.45,14.47,14.4,14.45,408
20140901|2014-06-26 14:00,26,14.45,14.47,14.39,14.41,416
20140901|2014-06-26 14:30,26,14.43,14.45,14.4,14.4,764
20140901|2014-06-26 15:00,26,14.43,14.45,14.37,14.45,1798
20140901|2014-06-26 15:30,27,14.45,14.45,14.4,14.43,514
20140901|2014-06-26 17:00,27,14.41,14.41,14.41,14.41,5
20140901|2014-06-26 21:30,27,14.4,14.4,14.4,14.4,4
20140901|2014-06-26 22:00,27,14.42,14.43,14.42,14.43,17
20140901|2014-06-26 22:30,27,14.47,14.51,14.46,14.5,69
20140901|2014-06-26 23:00,27,14.51,14.55,14.51,14.51,52
20140901|2014-06-27 00:00,27,14.5,14.5,14.46,14.46,32
20140901|2014-06-27 01:30,27,14.45,14.5,14.45,14.49,95
20140901|2014-06-27 02:00,27,14.5,14.5,14.48,14.49,28
20140901|2014-06-27 02:30,27,14.48,14.48,14.48,14.48,5
20140901|2014-06-27 03:00,27,14.5,14.5,14.48,14.5,14
20140901|2014-06-27 04:00,27,14.5,14.5,14.5,14.5,10
20140901|2014-06-27 05:00,27,14.5,14.5,14.5,14.5,9
20140901|2014-06-27 05:30,27,14.5,14.52,14.5,14.5,46
20140901|2014-06-27 06:00,27,14.52,14.52,14.5,14.52,9
20140901|2014-06-27 06:30,27,14.52,14.52,14.5,14.5,14
20140901|2014-06-27 07:00,27,14.5,14.5,14.49,14.49,34
20140901|2014-06-27 07:30,27,14.5,14.54,14.5,14.54,84
20140901|2014-06-27 08:00,27,14.53,14.54,14.5,14.52,175
20140901|2014-06-27 08:30,27,14.5,14.53,14.43,14.45,1030
20140901|2014-06-27 09:00,27,14.5,14.55,14.47,14.49,2223
20140901|2014-06-27 09:30,27,14.5,14.53,14.47,14.5,892
20140901|2014-06-27 10:00,27,14.51,14.52,14.44,14.45,608
20140901|2014-06-27 10:30,27,14.45,14.47,14.4,14.42,246
20140901|2014-06-27 11:00,27,14.41,14.47,14.4,14.47,404
20140901|2014-06-27 11:30,27,14.45,14.47,14.42,14.47,216
20140901|2014-06-27 12:00,27,14.45,14.52,14.45,14.5,1662
20140901|2014-06-27 12:30,27,14.49,14.49,14.43,14.45,312
20140901|2014-06-27 13:00,27,14.45,14.45,14.42,14.44,184
20140901|2014-06-27 13:30,27,14.43,14.47,14.4,14.47,390
20140901|2014-06-27 14:00,27,14.46,14.47,14.42,14.43,521
20140901|2014-06-27 14:30,27,14.4,14.45,14.35,14.4,696
20140901|2014-06-27 15:00,27,14.4,14.45,14.35,14.38,2261
20140901|2014-06-29 17:00,30,14.43,14.43,14.35,14.36,27
20140901|2014-06-29 19:30,30,14.4,14.4,14.4,14.4,2
20140901|2014-06-29 20:00,30,14.4,14.4,14.33,14.33,64
20140901|2014-06-29 20:30,30,14.38,14.38,14.38,14.38,3
20140901|2014-06-29 23:00,30,14.37,14.37,14.32,14.33,10
20140901|2014-06-29 23:30,30,14.35,14.35,14.33,14.35,48
20140901|2014-06-30 00:00,30,14.33,14.33,14.33,14.33,3
20140901|2014-06-30 01:30,30,14.37,14.37,14.33,14.33,38
20140901|2014-06-30 02:00,30,14.35,14.35,14.33,14.33,7
20140901|2014-06-30 02:30,30,14.33,14.35,14.31,14.31,54
20140901|2014-06-30 03:00,30,14.35,14.37,14.33,14.35,87
20140901|2014-06-30 04:30,30,14.36,14.37,14.33,14.34,162
20140901|2014-06-30 05:00,30,14.36,14.4,14.36,14.4,23
20140901|2014-06-30 05:30,30,14.38,14.39,14.38,14.38,89
20140901|2014-06-30 06:00,30,14.4,14.4,14.38,14.38,34
20140901|2014-06-30 06:30,30,14.38,14.4,14.38,14.38,180
20140901|2014-06-30 07:00,30,14.38,14.38,14.33,14.35,276
20140901|2014-06-30 07:30,30,14.35,14.38,14.3,14.3,250
20140901|2014-06-30 08:00,30,14.3,14.35,14.3,14.3,324
20140901|2014-06-30 08:30,30,14.33,14.37,14.25,14.3,1664
20140901|2014-06-30 09:00,30,14.28,14.3,14.2,14.22,617
20140901|2014-06-30 09:30,30,14.2,14.35,14.2,14.3,763
20140901|2014-06-30 10:00,30,14.25,14.34,14.2,14.2,422
20140901|2014-06-30 10:30,30,14.22,14.3,14.2,14.28,406
20140901|2014-06-30 11:00,30,14.25,14.27,14.2,14.22,242
20140901|2014-06-30 11:30,30,14.23,14.25,14.15,14.2,434
20140901|2014-06-30 12:00,30,14.2,14.25,14.1,14.16,846
20140901|2014-06-30 12:30,30,14.16,14.25,14.1,14.25,1088
20140901|2014-06-30 13:00,30,14.2,14.2,14.1,14.15,676
20140901|2014-06-30 13:30,30,14.1,14.24,14.1,14.24,728
20140901|2014-06-30 14:00,30,14.25,14.3,14.15,14.19,1468
20140901|2014-06-30 14:30,30,14.15,14.25,14.15,14.2,1411
20140901|2014-06-30 15:00,30,14.2,14.23,14.15,14.19,2825
20140901|2014-06-30 15:30,1,14.15,14.2,14.15,14.17,420
20140901|2014-06-30 16:00,1,14.19,14.19,14.18,14.18,13
20140901|2014-06-30 17:00,1,14.17,14.17,14.17,14.17,1
20140901|2014-06-30 17:30,1,14.15,14.17,14.15,14.17,2
20140901|2014-06-30 18:00,1,14.17,14.17,14.17,14.17,2
20140901|2014-06-30 19:00,1,14.15,14.15,14.15,14.15,6
20140901|2014-06-30 20:00,1,14.15,14.15,14.15,14.15,1
20140901|2014-06-30 21:00,1,14.15,14.15,14.15,14.15,3
20140901|2014-06-30 23:30,1,14.15,14.15,14.1,14.1,11
20140901|2014-07-01 01:00,1,14.15,14.17,14.13,14.15,74
20140901|2014-07-01 02:00,1,14.15,14.15,14.14,14.14,7
20140901|2014-07-01 02:30,1,14.13,14.15,14.13,14.15,28
20140901|2014-07-01 03:00,1,14.18,14.18,14.14,14.14,6
20140901|2014-07-01 04:00,1,14.14,14.15,14.14,14.15,11
20140901|2014-07-01 05:30,1,14.15,14.15,14.15,14.15,1
20140901|2014-07-01 06:00,1,14.15,14.17,14.14,14.15,21
20140901|2014-07-01 07:00,1,14.15,14.17,14.12,14.12,313
20140901|2014-07-01 07:30,1,14.12,14.12,14.07,14.09,144
20140901|2014-07-01 08:00,1,14.1,14.1,14.09,14.1,54
20140901|2014-07-01 08:30,1,14.05,14.14,14.05,14.07,1507
20140901|2014-07-01 09:00,1,14.05,14.12,14,14.1,2395
20140901|2014-07-01 09:30,1,14.1,14.1,14,14.03,691
20140901|2014-07-01 10:00,1,14.03,14.05,14,14,280
20140901|2014-07-01 10:30,1,14.05,14.05,14,14.02,364
20140901|2014-07-01 11:00,1,14.02,14.04,14,14.04,142
20140901|2014-07-01 11:30,1,14.02,14.03,13.93,13.93,1416
20140901|2014-07-01 12:00,1,13.9,13.95,13.82,13.9,2195
20140901|2014-07-01 12:30,1,13.88,13.95,13.88,13.94,1231
20140901|2014-07-01 13:00,1,13.93,13.95,13.85,13.93,1617
20140901|2014-07-01 13:30,1,13.93,13.95,13.92,13.93,422
20140901|2014-07-01 14:00,1,13.93,13.95,13.85,13.9,2037
20140901|2014-07-01 14:30,1,13.88,13.93,13.85,13.9,1270
20140901|2014-07-01 15:00,1,13.93,14,13.89,13.9,4131
20140901|2014-07-01 15:30,2,13.94,13.95,13.9,13.9,628
20140901|2014-07-01 16:00,2,13.9,13.9,13.88,13.9,98
20140901|2014-07-01 16:30,2,13.9,13.9,13.9,13.9,2
20140901|2014-07-01 17:00,2,13.9,13.9,13.9,13.9,5
20140901|2014-07-01 17:30,2,13.95,13.95,13.95,13.95,1
20140901|2014-07-01 18:00,2,13.9,13.9,13.9,13.9,3
20140901|2014-07-01 18:30,2,13.92,13.92,13.92,13.92,1
20140901|2014-07-01 20:30,2,13.87,13.87,13.87,13.87,42
20140901|2014-07-01 21:00,2,13.85,13.85,13.85,13.85,27
20140901|2014-07-01 21:30,2,13.83,13.83,13.82,13.82,23
20140901|2014-07-01 22:30,2,13.84,13.84,13.84,13.84,3
20140901|2014-07-01 23:00,2,13.83,13.89,13.83,13.87,80
20140901|2014-07-02 02:00,2,13.9,13.9,13.9,13.9,7
20140901|2014-07-02 02:30,2,13.9,13.92,13.9,13.9,31
20140901|2014-07-02 03:00,2,13.92,13.92,13.9,13.9,7
20140901|2014-07-02 03:30,2,13.95,13.95,13.93,13.93,95
20140901|2014-07-02 04:00,2,13.93,14,13.93,13.95,16
20140901|2014-07-02 04:30,2,13.9,13.95,13.9,13.93,9
20140901|2014-07-02 05:30,2,13.95,13.95,13.92,13.93,34
20140901|2014-07-02 06:00,2,13.9,13.92,13.88,13.9,47
20140901|2014-07-02 06:30,2,13.88,13.88,13.88,13.88,1
20140901|2014-07-02 07:00,2,13.88,13.89,13.83,13.85,707
20140901|2014-07-02 07:30,2,13.85,13.88,13.85,13.88,107
20140901|2014-07-02 08:00,2,13.86,13.94,13.86,13.93,585
20140901|2014-07-02 08:30,2,13.93,13.93,13.82,13.85,858
20140901|2014-07-02 09:00,2,13.85,13.93,13.83,13.88,936
20140901|2014-07-02 09:30,2,13.85,13.9,13.77,13.78,1257
20140901|2014-07-02 10:00,2,13.78,13.84,13.77,13.78,1160
20140901|2014-07-02 10:30,2,13.75,13.8,13.75,13.78,505
20140901|2014-07-02 11:00,2,13.77,13.78,13.7,13.75,428
20140901|2014-07-02 11:30,2,13.78,13.84,13.77,13.82,374
20140901|2014-07-02 12:00,2,13.83,13.85,13.78,13.8,372
20140901|2014-07-02 12:30,2,13.8,13.82,13.77,13.8,302
20140901|2014-07-02 13:00,2,13.77,13.8,13.75,13.8,193
20140901|2014-07-02 13:30,2,13.8,13.82,13.75,13.77,401
20140901|2014-07-02 14:00,2,13.79,13.81,13.75,13.8,332
20140901|2014-07-02 14:30,2,13.81,13.87,13.78,13.84,1315
20140901|2014-07-02 15:00,2,13.85,13.87,13.75,13.78,988
20140901|2014-07-02 15:30,3,13.77,13.8,13.75,13.77,921
20140901|2014-07-02 16:00,3,13.78,13.78,13.75,13.78,133
20140901|2014-07-02 16:30,3,13.75,13.75,13.75,13.75,41
20140901|2014-07-02 17:00,3,13.75,13.8,13.75,13.8,12
20140901|2014-07-02 17:30,3,13.77,13.78,13.77,13.77,65
20140901|2014-07-02 20:00,3,13.76,13.76,13.76,13.76,3
20140901|2014-07-02 20:30,3,13.76,13.76,13.76,13.76,7
20140901|2014-07-02 21:00,3,13.76,13.76,13.76,13.76,4
20140901|2014-07-02 22:30,3,13.77,13.77,13.77,13.77,4
20140901|2014-07-03 00:00,3,13.77,13.78,13.77,13.78,2
20140901|2014-07-03 01:00,3,13.8,13.8,13.77,13.77,2
20140901|2014-07-03 02:00,3,13.78,13.8,13.77,13.78,43
20140901|2014-07-03 04:00,3,13.77,13.77,13.77,13.77,3
20140901|2014-07-03 05:00,3,13.75,13.77,13.75,13.77,122
20140901|2014-07-03 05:30,3,13.75,13.77,13.73,13.75,65
20140901|2014-07-03 06:00,3,13.76,13.77,13.73,13.76,80
20140901|2014-07-03 06:30,3,13.75,13.75,13.68,13.7,190
20140901|2014-07-03 07:00,3,13.7,13.7,13.64,13.69,281
20140901|2014-07-03 07:30,3,13.65,13.75,13.6,13.61,988
20140901|2014-07-03 08:00,3,13.6,13.65,13.57,13.62,1057
20140901|2014-07-03 08:30,3,13.65,13.67,13.59,13.63,1493
20140901|2014-07-03 09:00,3,13.65,13.7,13.6,13.65,1175
20140901|2014-07-03 09:30,3,13.6,13.7,13.6,13.66,1009
20140901|2014-07-03 10:00,3,13.66,13.7,13.62,13.64,1148
20140901|2014-07-03 10:30,3,13.64,13.7,13.63,13.67,1487
20140901|2014-07-03 11:00,3,13.67,13.7,13.63,13.67,566
20140901|2014-07-03 11:30,3,13.67,13.7,13.6,13.7,1098
20140901|2014-07-03 12:00,3,13.65,13.7,13.6,13.67,1185
20140901|2014-07-04 12:30,4,5.2,5.4,5,5.3,84049
20140901|2014-07-04 13:00,4,5.2,5.4,5.2,5.2,9194
20140901|2014-07-06 17:00,7,13.68,13.7,13.55,13.55,142
20140901|2014-07-06 18:00,7,13.55,13.57,13.55,13.57,27
20140901|2014-07-06 18:30,7,13.6,13.62,13.59,13.6,19
20140901|2014-07-06 19:00,7,13.65,13.65,13.65,13.65,12
20140901|2014-07-06 19:30,7,13.65,13.65,13.65,13.65,3
20140901|2014-07-06 21:00,7,13.63,13.65,13.63,13.65,37
20140901|2014-07-06 22:00,7,13.65,13.65,13.65,13.65,31
20140901|2014-07-07 00:00,7,13.7,13.7,13.7,13.7,2
20140901|2014-07-07 00:30,7,13.65,13.65,13.65,13.65,1
20140901|2014-07-07 01:00,7,13.7,13.7,13.65,13.7,144
20140901|2014-07-07 01:30,7,13.65,13.68,13.65,13.68,2
20140901|2014-07-07 02:00,7,13.65,13.65,13.65,13.65,1
20140901|2014-07-07 02:30,7,13.65,13.68,13.65,13.67,92
20140901|2014-07-07 03:00,7,13.7,13.7,13.67,13.7,12
20140901|2014-07-07 03:30,7,13.7,13.7,13.68,13.68,22
20140901|2014-07-07 04:00,7,13.7,13.7,13.65,13.65,4
20140901|2014-07-07 04:30,7,13.69,13.69,13.69,13.69,21
20140901|2014-07-07 05:00,7,13.69,13.69,13.69,13.69,7
20140901|2014-07-07 05:30,7,13.7,13.71,13.69,13.7,100
20140901|2014-07-07 06:00,7,13.71,13.71,13.69,13.69,6
20140901|2014-07-07 06:30,7,13.71,13.8,13.68,13.78,493
20140901|2014-07-07 07:00,7,13.75,13.8,13.75,13.75,230
20140901|2014-07-07 07:30,7,13.7,13.79,13.7,13.75,153
20140901|2014-07-07 08:00,7,13.75,13.77,13.7,13.75,155
20140901|2014-07-07 08:30,7,13.73,13.81,13.72,13.78,844
20140901|2014-07-07 09:00,7,13.75,13.85,13.7,13.77,1151
20140901|2014-07-07 09:30,7,13.75,13.85,13.75,13.8,596
20140901|2014-07-07 10:00,7,13.8,13.83,13.77,13.8,1131
20140901|2014-07-07 10:30,7,13.8,13.89,13.8,13.87,846
20140901|2014-07-07 11:00,7,13.85,13.88,13.82,13.86,537
20140901|2014-07-07 11:30,7,13.88,13.9,13.87,13.87,250
20140901|2014-07-07 12:00,7,13.88,13.89,13.85,13.89,147
20140901|2014-07-07 12:30,7,13.87,13.89,13.79,13.83,919
20140901|2014-07-07 13:00,7,13.82,13.85,13.78,13.8,296
20140901|2014-07-07 13:30,7,13.85,13.93,13.83,13.88,1262
20140901|2014-07-07 14:00,7,13.88,13.93,13.85,13.88,525
20140901|2014-07-07 14:30,7,13.87,13.93,13.87,13.91,1092
20140901|2014-07-07 15:00,7,13.91,13.95,13.85,13.85,2220
20140901|2014-07-07 15:30,8,13.9,13.94,13.9,13.9,170
20140901|2014-07-07 17:00,8,13.92,13.92,13.92,13.92,3
20140901|2014-07-07 17:30,8,13.93,13.93,13.9,13.92,11
20140901|2014-07-07 18:00,8,13.93,13.93,13.93,13.93,3
20140901|2014-07-07 19:00,8,13.9,13.9,13.9,13.9,1
20140901|2014-07-07 19:30,8,13.95,13.95,13.92,13.95,83
20140901|2014-07-07 21:00,8,13.95,13.95,13.95,13.95,1
20140901|2014-07-07 23:30,8,13.95,13.95,13.95,13.95,2
20140901|2014-07-08 00:30,8,13.9,13.9,13.9,13.9,3
20140901|2014-07-08 01:00,8,13.9,13.9,13.9,13.9,1
20140901|2014-07-08 02:30,8,13.9,13.92,13.9,13.9,105
20140901|2014-07-08 03:00,8,13.9,13.94,13.9,13.94,6
20140901|2014-07-08 03:30,8,13.92,13.93,13.92,13.93,71
20140901|2014-07-08 04:00,8,13.95,13.95,13.95,13.95,21
20140901|2014-07-08 04:30,8,13.94,13.95,13.93,13.95,18
20140901|2014-07-08 05:00,8,13.95,13.97,13.95,13.95,14
20140901|2014-07-08 06:30,8,13.95,13.96,13.95,13.96,6
20140901|2014-07-08 07:00,8,13.95,13.95,13.92,13.92,100
20140901|2014-07-08 07:30,8,13.95,13.95,13.89,13.9,488
20140901|2014-07-08 08:00,8,13.93,13.98,13.93,13.95,486
20140901|2014-07-08 08:30,8,13.93,14.22,13.93,14.12,4234
20140901|2014-07-08 09:00,8,14.12,14.3,14.12,14.18,2584
20140901|2014-07-08 09:30,8,14.2,14.31,14.14,14.19,1717
20140901|2014-07-08 10:00,8,14.2,14.25,14.15,14.24,1156
20140901|2014-07-08 10:30,8,14.25,14.28,14.17,14.2,1472
20140901|2014-07-08 11:00,8,14.17,14.23,14.15,14.15,887
20140901|2014-07-08 11:30,8,14.18,14.19,14.05,14.08,1055
20140901|2014-07-08 12:00,8,14.05,14.18,14,14,798
20140901|2014-07-08 12:30,8,14,14.05,13.95,14.03,1131
20140901|2014-07-08 13:00,8,14.03,14.05,13.95,14,328
20140901|2014-07-08 13:30,8,13.98,14.04,13.95,14.01,318
20140901|2014-07-08 14:00,8,14.03,14.1,13.95,14.03,881
20140901|2014-07-08 14:30,8,14.03,14.04,13.95,13.99,2167
20140901|2014-07-08 15:00,8,13.99,14.02,13.9,13.9,2299
20140901|2014-07-08 15:30,9,13.94,13.94,13.91,13.93,86
20140901|2014-07-08 16:00,9,13.91,13.92,13.9,13.91,168
20140901|2014-07-08 16:30,9,13.92,13.92,13.92,13.92,5
20140901|2014-07-08 17:00,9,13.93,13.93,13.93,13.93,21
20140901|2014-07-08 17:30,9,13.92,13.92,13.92,13.92,12
20140901|2014-07-08 18:00,9,13.9,13.92,13.9,13.92,17
20140901|2014-07-08 18:30,9,13.91,13.91,13.9,13.9,75
20140901|2014-07-08 19:30,9,13.9,13.95,13.9,13.95,7
20140901|2014-07-08 20:30,9,13.89,13.89,13.89,13.89,2
20140901|2014-07-08 23:30,9,13.95,13.95,13.95,13.95,2
20140901|2014-07-09 00:00,9,13.9,13.9,13.9,13.9,2
20140901|2014-07-09 01:00,9,13.9,13.9,13.9,13.9,13
20140901|2014-07-09 01:30,9,13.9,13.9,13.88,13.88,3
20140901|2014-07-09 02:00,9,13.9,13.9,13.87,13.9,8
20140901|2014-07-09 02:30,9,13.9,13.9,13.89,13.89,26
20140901|2014-07-09 03:00,9,13.9,13.9,13.9,13.9,2
20140901|2014-07-09 04:30,9,13.95,13.95,13.95,13.95,13
20140901|2014-07-09 05:00,9,13.9,13.9,13.9,13.9,42
20140901|2014-07-09 06:00,9,13.9,13.9,13.88,13.89,13
20140901|2014-07-09 06:30,9,13.88,13.89,13.88,13.88,40
20140901|2014-07-09 07:00,9,13.87,13.9,13.82,13.84,434
20140901|2014-07-09 07:30,9,13.8,13.9,13.67,13.85,5096
20140901|2014-07-09 08:00,9,13.83,13.87,13.82,13.83,318
20140901|2014-07-09 08:30,9,13.85,13.89,13.75,13.87,2423
20140901|2014-07-09 09:00,9,13.87,13.95,13.82,13.82,1635
20140901|2014-07-09 09:30,9,13.82,13.85,13.75,13.79,1316
20140901|2014-07-09 10:00,9,13.8,13.93,13.8,13.82,5102
20140901|2014-07-09 10:30,9,13.81,13.87,13.79,13.81,778
20140901|2014-07-09 11:00,9,13.81,13.84,13.8,13.81,373
20140901|2014-07-09 11:30,9,13.81,13.83,13.8,13.81,441
20140901|2014-07-09 12:00,9,13.8,13.85,13.75,13.81,1145
20140901|2014-07-09 12:30,9,13.8,13.83,13.75,13.79,1149
20140901|2014-07-09 13:00,9,13.79,13.9,13.75,13.79,1956
20140901|2014-07-09 13:30,9,13.79,13.8,13.74,13.76,552
20140901|2014-07-09 14:00,9,13.75,13.77,13.7,13.72,790
20140901|2014-07-09 14:30,9,13.74,13.75,13.65,13.73,2134
20140901|2014-07-09 15:00,9,13.7,13.75,13.65,13.68,4030
20140901|2014-07-09 15:30,10,13.69,13.7,13.67,13.7,540
20140901|2014-07-09 16:00,10,13.7,13.7,13.7,13.7,32
20140901|2014-07-09 16:30,10,13.71,13.71,13.71,13.71,7
20140901|2014-07-09 17:00,10,13.71,13.71,13.71,13.71,4
20140901|2014-07-09 19:00,10,13.73,13.73,13.72,13.72,14
20140901|2014-07-09 19:30,10,13.7,13.72,13.7,13.72,4
20140901|2014-07-09 20:00,10,13.7,13.72,13.7,13.72,4
20140901|2014-07-09 20:30,10,13.7,13.72,13.7,13.72,30
20140901|2014-07-09 21:00,10,13.72,13.73,13.72,13.73,36
20140901|2014-07-09 22:30,10,13.72,13.75,13.72,13.75,6
20140901|2014-07-09 23:00,10,13.75,13.75,13.72,13.72,6
20140901|2014-07-09 23:30,10,13.75,13.75,13.75,13.75,5
20140901|2014-07-10 01:30,10,13.71,13.71,13.71,13.71,6
20140901|2014-07-10 02:00,10,13.71,13.75,13.71,13.75,177
20140901|2014-07-10 03:00,10,13.77,13.85,13.77,13.85,542
20140901|2014-07-10 03:30,10,13.85,14.15,13.84,14.1,2098
20140901|2014-07-10 04:00,10,14.11,14.15,14.05,14.1,645
20140901|2014-07-10 04:30,10,14.13,14.2,14.06,14.15,566
20140901|2014-07-10 05:00,10,14.15,14.2,14.1,14.17,185
20140901|2014-07-10 05:30,10,14.13,14.25,14.13,14.2,438
20140901|2014-07-10 06:00,10,14.18,14.2,14.12,14.12,396
20140901|2014-07-10 06:30,10,14.1,14.19,14.1,14.16,290
20140901|2014-07-10 07:00,10,14.15,14.15,14.1,14.1,240
20140901|2014-07-10 07:30,10,14.15,14.25,14.05,14.22,1970
20140901|2014-07-10 08:00,10,14.22,14.25,14.15,14.17,1560
20140901|2014-07-10 08:30,10,14.19,14.23,14.05,14.09,4107
20140901|2014-07-10 09:00,10,14.1,14.13,13.96,14,2625
20140901|2014-07-10 09:30,10,14,14.04,13.9,13.92,1560
20140901|2014-07-10 10:00,10,13.92,13.95,13.85,13.94,2019
20140901|2014-07-10 10:30,10,13.92,13.98,13.91,13.95,1164
20140901|2014-07-10 11:00,10,13.95,13.98,13.87,13.89,978
20140901|2014-07-10 11:30,10,13.85,13.94,13.85,13.93,635
20140901|2014-07-10 12:00,10,13.91,13.93,13.84,13.88,963
20140901|2014-07-10 12:30,10,13.87,13.9,13.8,13.9,1233
20140901|2014-07-10 13:00,10,13.88,13.95,13.86,13.9,1030
20140901|2014-07-10 13:30,10,13.87,13.97,13.85,13.96,1318
20140901|2014-07-10 14:00,10,13.96,14.04,13.95,13.97,2796
20140901|2014-07-10 14:30,10,13.97,13.98,13.85,13.92,4301
20140901|2014-07-10 15:00,10,13.93,14.1,13.92,14,3049
20140901|2014-07-10 15:30,11,14,14,13.98,13.99,169
20140901|2014-07-10 16:00,11,14,14,13.97,13.98,141
20140901|2014-07-10 16:30,11,13.98,14,13.98,13.98,48
20140901|2014-07-10 17:00,11,14,14,13.97,13.97,5
20140901|2014-07-10 17:30,11,14,14,14,14,1
20140901|2014-07-10 18:30,11,13.95,13.95,13.94,13.94,60
20140901|2014-07-10 20:00,11,13.95,13.95,13.95,13.95,2
20140901|2014-07-10 21:30,11,13.95,13.95,13.93,13.95,10
20140901|2014-07-10 22:30,11,13.95,13.95,13.93,13.95,9
20140901|2014-07-10 23:00,11,13.95,13.95,13.93,13.95,39
20140901|2014-07-11 01:30,11,13.95,13.95,13.95,13.95,4
20140901|2014-07-11 02:00,11,13.95,13.95,13.93,13.95,71
20140901|2014-07-11 02:30,11,13.95,13.96,13.93,13.95,146
20140901|2014-07-11 03:00,11,13.95,13.95,13.93,13.95,43
20140901|2014-07-11 03:30,11,13.92,13.92,13.92,13.92,18
20140901|2014-07-11 04:00,11,13.92,13.93,13.91,13.91,80
20140901|2014-07-11 04:30,11,13.95,13.97,13.93,13.95,29
20140901|2014-07-11 05:00,11,13.95,13.96,13.9,13.9,31
20140901|2014-07-11 05:30,11,13.89,13.95,13.89,13.94,74
20140901|2014-07-11 06:00,11,13.92,13.95,13.92,13.94,47
20140901|2014-07-11 06:30,11,13.9,13.9,13.88,13.89,79
20140901|2014-07-11 07:00,11,13.9,13.9,13.85,13.86,551
20140901|2014-07-11 07:30,11,13.87,13.93,13.86,13.93,451
20140901|2014-07-11 08:00,11,13.93,13.93,13.88,13.91,243
20140901|2014-07-11 08:30,11,13.9,14,13.87,13.94,1735
20140901|2014-07-11 09:00,11,13.95,13.97,13.85,13.86,1471
20140901|2014-07-11 09:30,11,13.88,13.9,13.82,13.82,1614
20140901|2014-07-11 10:00,11,13.82,13.85,13.8,13.82,2054
20140901|2014-07-11 10:30,11,13.82,13.9,13.8,13.87,1385
20140901|2014-07-11 11:00,11,13.86,13.88,13.82,13.85,886
20140901|2014-07-11 11:30,11,13.9,13.92,13.86,13.89,1313
20140901|2014-07-11 12:00,11,13.9,13.9,13.84,13.84,752
20140901|2014-07-11 12:30,11,13.84,13.88,13.84,13.88,678
20140901|2014-07-11 13:00,11,13.86,13.88,13.79,13.8,2429
20140901|2014-07-11 13:30,11,13.81,13.83,13.75,13.81,1003
20140901|2014-07-11 14:00,11,13.81,13.84,13.75,13.81,1076
20140901|2014-07-11 14:30,11,13.81,13.83,13.75,13.75,3857
20140901|2014-07-11 15:00,11,13.78,13.9,13.75,13.9,3357
20140901|2014-07-13 17:00,14,13.85,13.87,13.8,13.8,96
20140901|2014-07-13 18:30,14,13.77,13.8,13.74,13.75,68
20140901|2014-07-13 20:30,14,13.74,13.74,13.74,13.74,7
20140901|2014-07-13 22:00,14,13.75,13.78,13.72,13.75,218
20140901|2014-07-13 22:30,14,13.78,13.78,13.78,13.78,3
20140901|2014-07-13 23:00,14,13.75,13.75,13.75,13.75,1
20140901|2014-07-13 23:30,14,13.75,13.75,13.75,13.75,2
20140901|2014-07-14 00:00,14,13.75,13.75,13.75,13.75,5
20140901|2014-07-14 00:30,14,13.72,13.72,13.67,13.68,28
20140901|2014-07-14 01:00,14,13.69,13.7,13.68,13.69,11
20140901|2014-07-14 01:30,14,13.7,13.7,13.7,13.7,3
20140901|2014-07-14 02:00,14,13.7,13.7,13.65,13.65,5
20140901|2014-07-14 02:30,14,13.7,13.78,13.67,13.78,427
20140901|2014-07-14 03:00,14,13.75,13.77,13.68,13.69,99
20140901|2014-07-14 03:30,14,13.69,13.7,13.69,13.7,49
20140901|2014-07-14 04:00,14,13.7,13.77,13.69,13.77,599
20140901|2014-07-14 04:30,14,13.75,13.8,13.75,13.8,500
20140901|2014-07-14 05:00,14,13.77,13.78,13.75,13.76,164
20140901|2014-07-14 05:30,14,13.76,13.76,13.75,13.75,64
20140901|2014-07-14 06:00,14,13.75,13.76,13.75,13.75,316
20140901|2014-07-14 06:30,14,13.73,13.73,13.67,13.67,139
20140901|2014-07-14 07:00,14,13.68,13.68,13.64,13.65,246
20140901|2014-07-14 07:30,14,13.65,13.67,13.6,13.63,699
20140901|2014-07-14 08:00,14,13.65,13.65,13.6,13.61,359
20140901|2014-07-14 08:30,14,13.62,13.62,13.55,13.57,2149
20140901|2014-07-14 09:00,14,13.6,13.6,13.55,13.58,1080
20140901|2014-07-14 09:30,14,13.55,13.6,13.45,13.45,2399
20140901|2014-07-14 10:00,14,13.45,13.49,13.4,13.44,1570
20140901|2014-07-14 10:30,14,13.44,13.5,13.42,13.45,1868
20140901|2014-07-14 11:00,14,13.45,13.5,13.45,13.45,1252
20140901|2014-07-14 11:30,14,13.45,13.5,13.45,13.45,992
20140901|2014-07-14 12:00,14,13.49,13.5,13.45,13.46,333
20140901|2014-07-14 12:30,14,13.48,13.48,13.45,13.46,172
20140901|2014-07-14 13:00,14,13.46,13.48,13.45,13.46,382
20140901|2014-07-14 13:30,14,13.5,13.5,13.45,13.46,198
20140901|2014-07-14 14:00,14,13.45,13.5,13.45,13.48,111
20140901|2014-07-14 14:30,14,13.48,13.55,13.45,13.45,2236
20140901|2014-07-14 15:00,14,13.5,13.52,13.4,13.4,3454
20140901|2014-07-14 15:30,15,13.45,13.46,13.43,13.44,324
20140901|2014-07-14 16:00,15,13.44,13.44,13.44,13.44,52
20140901|2014-07-14 16:30,15,13.44,13.44,13.42,13.44,21
20140901|2014-07-14 17:00,15,13.44,13.44,13.44,13.44,7
20140901|2014-07-14 18:00,15,13.44,13.44,13.44,13.44,1
20140901|2014-07-14 18:30,15,13.44,13.44,13.44,13.44,54
20140901|2014-07-14 19:00,15,13.42,13.42,13.42,13.42,37
20140901|2014-07-14 19:30,15,13.41,13.41,13.41,13.41,4
20140901|2014-07-14 22:00,15,13.42,13.42,13.42,13.42,2
20140901|2014-07-15 00:00,15,13.44,13.44,13.44,13.44,5
20140901|2014-07-15 00:30,15,13.42,13.43,13.42,13.43,97
20140901|2014-07-15 01:00,15,13.43,13.47,13.43,13.46,73
20140901|2014-07-15 01:30,15,13.43,13.45,13.43,13.45,11
20140901|2014-07-15 02:00,15,13.4,13.46,13.4,13.45,39
20140901|2014-07-15 03:00,15,13.45,13.45,13.45,13.45,4
20140901|2014-07-15 03:30,15,13.44,13.46,13.44,13.45,123
20140901|2014-07-15 04:00,15,13.43,13.5,13.43,13.47,34
20140901|2014-07-15 04:30,15,13.5,13.5,13.48,13.48,9
20140901|2014-07-15 05:00,15,13.5,13.53,13.48,13.5,23
20140901|2014-07-15 05:30,15,13.5,13.5,13.5,13.5,9
20140901|2014-07-15 06:00,15,13.52,13.53,13.45,13.45,257
20140901|2014-07-15 06:30,15,13.47,13.47,13.42,13.42,113
20140901|2014-07-15 07:00,15,13.43,13.44,13.38,13.38,384
20140901|2014-07-15 07:30,15,13.4,13.4,13.35,13.4,359
20140901|2014-07-15 08:00,15,13.4,13.42,13.4,13.4,189
20140901|2014-07-15 08:30,15,13.4,13.53,13.35,13.51,2928
20140901|2014-07-15 09:00,15,13.51,13.58,13.46,13.5,2402
20140901|2014-07-15 09:30,15,13.53,13.68,13.5,13.59,2770
20140901|2014-07-15 10:00,15,13.59,13.65,13.5,13.53,1503
20140901|2014-07-15 10:30,15,13.55,13.75,13.53,13.73,1655
20140901|2014-07-15 11:00,15,13.73,13.83,13.65,13.67,1330
20140901|2014-07-15 11:30,15,13.7,13.7,13.6,13.67,1696
20140901|2014-07-15 12:00,15,13.65,13.69,13.6,13.6,736
20140901|2014-07-15 12:30,15,13.6,13.67,13.6,13.65,1853
20140901|2014-07-15 13:00,15,13.6,13.65,13.6,13.6,484
20140901|2014-07-15 13:30,15,13.6,13.67,13.6,13.62,686
20140901|2014-07-15 14:00,15,13.62,13.7,13.6,13.69,1423
20140901|2014-07-15 14:30,15,13.68,13.7,13.6,13.6,2039
20140901|2014-07-15 15:00,15,13.65,13.7,13.6,13.6,3386
20140901|2014-07-15 15:30,16,13.63,13.65,13.63,13.63,207
20140901|2014-07-15 16:00,16,13.63,13.63,13.6,13.61,20
20140901|2014-07-15 17:00,16,13.65,13.65,13.65,13.65,1
20140901|2014-07-15 18:00,16,13.64,13.64,13.64,13.64,15
20140901|2014-07-15 18:30,16,13.64,13.64,13.6,13.64,32
20140901|2014-07-15 22:30,16,13.65,13.65,13.65,13.65,2
20140901|2014-07-16 00:30,16,13.63,13.65,13.63,13.65,5
20140901|2014-07-16 01:00,16,13.65,13.7,13.65,13.7,4
20140901|2014-07-16 02:00,16,13.6,13.65,13.6,13.6,88
20140901|2014-07-16 02:30,16,13.6,13.62,13.58,13.58,68
20140901|2014-07-16 03:00,16,13.55,13.6,13.55,13.55,106
20140901|2014-07-16 03:30,16,13.55,13.57,13.5,13.55,114
20140901|2014-07-16 04:00,16,13.53,13.55,13.53,13.55,13
20140901|2014-07-16 04:30,16,13.55,13.55,13.55,13.55,17
20140901|2014-07-16 05:00,16,13.56,13.56,13.5,13.5,30
20140901|2014-07-16 05:30,16,13.54,13.54,13.48,13.49,229
20140901|2014-07-16 06:00,16,13.48,13.55,13.48,13.51,120
20140901|2014-07-16 06:30,16,13.51,13.54,13.49,13.51,179
20140901|2014-07-16 07:00,16,13.5,13.52,13.45,13.45,180
20140901|2014-07-16 07:30,16,13.46,13.48,13.32,13.33,1374
20140901|2014-07-16 08:00,16,13.33,13.38,13.3,13.37,1108
20140901|2014-07-16 08:30,16,13.37,13.52,13.3,13.49,3749
20140901|2014-07-16 09:00,16,13.49,13.55,13.44,13.52,3683
20140901|2014-07-16 09:30,16,13.52,13.65,13.5,13.57,2672
20140901|2014-07-16 10:00,16,13.55,13.63,13.55,13.63,6967
20140901|2014-07-16 10:30,16,13.63,13.7,13.6,13.6,3540
20140901|2014-07-16 11:00,16,13.6,13.65,13.55,13.55,1859
20140901|2014-07-16 11:30,16,13.55,13.6,13.5,13.55,1495
20140901|2014-07-16 12:00,16,13.5,13.55,13.5,13.5,728
20140901|2014-07-16 12:30,16,13.52,13.55,13.5,13.5,1084
20140901|2014-07-16 13:00,16,13.5,13.55,13.45,13.5,3373
20140901|2014-07-16 13:30,16,13.49,13.55,13.45,13.45,1868
20140901|2014-07-16 14:00,16,13.5,13.5,13.45,13.47,945
20140901|2014-07-16 14:30,16,13.46,13.55,13.45,13.52,4143
20140901|2014-07-16 15:00,16,13.5,13.6,13.5,13.55,5303
20140901|2014-07-16 15:30,17,13.55,13.6,13.55,13.56,194
20140901|2014-07-16 16:00,17,13.58,13.58,13.58,13.58,11
20140901|2014-07-16 16:30,17,13.55,13.55,13.55,13.55,7
20140901|2014-07-16 18:00,17,13.59,13.6,13.55,13.55,116
20140901|2014-07-16 19:00,17,13.6,13.6,13.56,13.58,30
20140901|2014-07-16 21:00,17,13.6,13.6,13.6,13.6,1
20140901|2014-07-16 21:30,17,13.6,13.6,13.58,13.58,18
20140901|2014-07-16 22:00,17,13.6,13.6,13.6,13.6,22
20140901|2014-07-16 22:30,17,13.6,13.6,13.57,13.59,9
20140901|2014-07-16 23:00,17,13.6,13.6,13.6,13.6,1
20140901|2014-07-16 23:30,17,13.6,13.6,13.58,13.58,17
20140901|2014-07-17 00:00,17,13.6,13.6,13.6,13.6,68
20140901|2014-07-17 00:30,17,13.6,13.6,13.6,13.6,49
20140901|2014-07-17 02:00,17,13.65,13.69,13.63,13.63,84
20140901|2014-07-17 02:30,17,13.6,13.6,13.6,13.6,4
20140901|2014-07-17 03:00,17,13.6,13.64,13.58,13.64,89
20140901|2014-07-17 03:30,17,13.6,13.6,13.6,13.6,40
20140901|2014-07-17 04:00,17,13.62,13.63,13.62,13.63,2
20140901|2014-07-17 04:30,17,13.65,13.7,13.65,13.65,32
20140901|2014-07-17 05:00,17,13.65,13.73,13.65,13.73,104
20140901|2014-07-17 05:30,17,13.73,13.83,13.73,13.82,303
20140901|2014-07-17 06:00,17,13.82,13.9,13.81,13.84,1134
20140901|2014-07-17 06:30,17,13.85,13.85,13.8,13.82,135
20140901|2014-07-17 07:00,17,13.81,13.82,13.7,13.72,483
20140901|2014-07-17 07:30,17,13.73,13.75,13.65,13.67,1392
20140901|2014-07-17 08:00,17,13.7,13.73,13.66,13.7,399
20140901|2014-07-17 08:30,17,13.67,13.69,13.55,13.55,998
20140901|2014-07-17 09:00,17,13.56,13.68,13.53,13.59,1868
20140901|2014-07-17 09:30,17,13.59,13.63,13.55,13.6,1291
20140901|2014-07-17 10:00,17,13.63,13.88,13.6,13.85,4983
20140901|2014-07-17 10:30,17,13.85,13.95,13.75,13.88,4167
20140901|2014-07-17 11:00,17,13.85,13.95,13.8,13.82,3490
20140901|2014-07-17 11:30,17,13.82,13.84,13.7,13.79,1968
20140901|2014-07-17 12:00,17,13.75,13.79,13.65,13.75,1501
20140901|2014-07-17 12:30,17,13.72,13.84,13.68,13.8,977
20140901|2014-07-17 13:00,17,13.8,14.05,13.8,13.98,2767
20140901|2014-07-17 13:30,17,13.99,14.04,13.9,13.95,2185
20140901|2014-07-17 14:00,17,14,14.5,13.98,14.46,10589
20140901|2014-07-17 14:30,17,14.48,14.78,14.4,14.47,10915
20140901|2014-07-17 15:00,17,14.45,14.55,14.2,14.2,11920
20140901|2014-07-17 15:30,18,14.22,14.35,14,14.34,2090
20140901|2014-07-17 16:00,18,14.35,14.35,14.3,14.35,264
20140901|2014-07-17 16:30,18,14.3,14.35,14.3,14.34,152
20140901|2014-07-17 17:00,18,14.3,14.45,14.28,14.45,190
20140901|2014-07-17 17:30,18,14.45,14.79,14.4,14.45,459
20140901|2014-07-17 18:00,18,14.45,14.52,14.35,14.37,89
20140901|2014-07-17 18:30,18,14.35,14.45,14.31,14.37,127
20140901|2014-07-17 19:00,18,14.33,14.37,14.33,14.35,45
20140901|2014-07-17 19:30,18,14.33,14.35,14.3,14.3,21
20140901|2014-07-17 20:30,18,14.2,14.2,14.2,14.2,1
20140901|2014-07-17 21:30,18,14.25,14.25,14.25,14.25,5
20140901|2014-07-17 22:00,18,14.25,14.25,14.25,14.25,2
20140901|2014-07-17 22:30,18,14.24,14.24,14.22,14.22,15
20140901|2014-07-17 23:00,18,14.2,14.25,14.2,14.25,2
20140901|2014-07-17 23:30,18,14.2,14.25,14.2,14.25,29
20140901|2014-07-18 00:00,18,14.25,14.27,14.25,14.27,16
20140901|2014-07-18 01:00,18,14.22,14.27,14.2,14.22,235
20140901|2014-07-18 01:30,18,14.25,14.25,14.17,14.2,109
20140901|2014-07-18 02:00,18,14.21,14.25,14.15,14.15,166
20140901|2014-07-18 02:30,18,14.18,14.18,14.05,14.1,278
20140901|2014-07-18 03:00,18,14.07,14.15,14.05,14.15,153
20140901|2014-07-18 03:30,18,14.17,14.18,14.12,14.12,39
20140901|2014-07-18 04:00,18,14.15,14.15,14.15,14.15,32
20140901|2014-07-18 04:30,18,14.15,14.24,14.14,14.2,178
20140901|2014-07-18 05:00,18,14.2,14.21,14.1,14.14,121
20140901|2014-07-18 05:30,18,14.15,14.15,14.08,14.1,123
20140901|2014-07-18 06:00,18,14.09,14.12,14.02,14.07,276
20140901|2014-07-18 06:30,18,14.07,14.12,14.04,14.1,389
20140901|2014-07-18 07:00,18,14.1,14.14,14.07,14.1,312
20140901|2014-07-18 07:30,18,14.1,14.15,14.08,14.08,299
20140901|2014-07-18 08:00,18,14.08,14.08,13.9,13.97,949
20140901|2014-07-18 08:30,18,13.95,14.05,13.89,14,3478
20140901|2014-07-18 09:00,18,13.98,14.05,13.87,13.95,4256
20140901|2014-07-18 09:30,18,13.93,13.95,13.8,13.8,3901
20140901|2014-07-18 10:00,18,13.81,13.82,13.7,13.75,2872
20140901|2014-07-18 10:30,18,13.8,13.8,13.6,13.68,5337
20140901|2014-07-18 11:00,18,13.68,13.7,13.55,13.6,1052
20140901|2014-07-18 11:30,18,13.58,13.65,13.55,13.61,1425
20140901|2014-07-18 12:00,18,13.6,13.7,13.6,13.66,2095
20140901|2014-07-18 12:30,18,13.67,13.7,13.62,13.63,1524
20140901|2014-07-18 13:00,18,13.63,13.66,13.57,13.58,1977
20140901|2014-07-18 13:30,18,13.6,13.7,13.58,13.67,1196
20140901|2014-07-18 14:00,18,13.67,13.7,13.6,13.63,869
20140901|2014-07-18 14:30,18,13.6,13.7,13.57,13.65,2413
20140901|2014-07-18 15:00,18,13.65,13.7,13.6,13.66,3969
20140901|2014-07-20 17:00,21,13.65,13.69,13.65,13.65,237
20140901|2014-07-20 18:00,21,13.65,13.7,13.6,13.67,196
20140901|2014-07-20 18:30,21,13.65,13.65,13.65,13.65,59
20140901|2014-07-20 19:00,21,13.65,13.65,13.6,13.65,11
20140901|2014-07-20 22:30,21,13.65,13.65,13.65,13.65,14
20140901|2014-07-21 00:00,21,13.65,13.67,13.65,13.67,50
20140901|2014-07-21 00:30,21,13.65,13.7,13.6,13.65,375
20140901|2014-07-21 01:00,21,13.63,13.68,13.6,13.68,143
20140901|2014-07-21 01:30,21,13.7,13.7,13.6,13.68,82
20140901|2014-07-21 02:00,21,13.68,13.75,13.68,13.71,78
20140901|2014-07-21 02:30,21,13.7,13.8,13.7,13.73,161
20140901|2014-07-21 03:00,21,13.75,13.8,13.73,13.75,216
20140901|2014-07-21 03:30,21,13.79,13.8,13.73,13.74,126
20140901|2014-07-21 04:00,21,13.7,13.73,13.7,13.7,112
20140901|2014-07-21 04:30,21,13.65,13.7,13.65,13.7,25
20140901|2014-07-21 05:00,21,13.7,13.73,13.68,13.73,48
20140901|2014-07-21 05:30,21,13.7,13.75,13.7,13.73,63
20140901|2014-07-21 06:00,21,13.73,13.76,13.7,13.7,101
20140901|2014-07-21 06:30,21,13.73,13.75,13.72,13.72,82
20140901|2014-07-21 07:00,21,13.75,13.75,13.68,13.7,79
20140901|2014-07-21 07:30,21,13.7,13.75,13.7,13.72,133
20140901|2014-07-21 08:00,21,13.74,13.87,13.74,13.75,1038
20140901|2014-07-21 08:30,21,13.7,13.85,13.68,13.7,3078
20140901|2014-07-21 09:00,21,13.7,13.9,13.7,13.78,3029
20140901|2014-07-21 09:30,21,13.8,14.1,13.8,14,4309
20140901|2014-07-21 10:00,21,13.99,14.05,13.85,13.88,2003
20140901|2014-07-21 10:30,21,13.85,13.95,13.85,13.9,1516
20140901|2014-07-21 11:00,21,13.9,13.97,13.88,13.97,722
20140901|2014-07-21 11:30,21,13.95,14.02,13.93,14,1713
20140901|2014-07-21 12:00,21,13.99,14,13.82,13.84,1465
20140901|2014-07-21 12:30,21,13.82,13.9,13.82,13.87,1519
20140901|2014-07-21 13:00,21,13.85,13.95,13.82,13.95,1106
20140901|2014-07-21 13:30,21,13.95,14,13.89,13.9,1034
20140901|2014-07-21 14:00,21,13.9,13.95,13.85,13.87,1095
20140901|2014-07-21 14:30,21,13.9,13.95,13.85,13.9,1950
20140901|2014-07-21 15:00,21,13.9,13.95,13.85,13.91,2880
20140901|2014-07-21 15:30,22,13.92,13.95,13.9,13.94,118
20140901|2014-07-21 16:00,22,13.94,13.95,13.9,13.93,88
20140901|2014-07-21 16:30,22,13.93,13.95,13.93,13.93,17
20140901|2014-07-21 17:00,22,13.91,13.91,13.91,13.91,16
20140901|2014-07-21 17:30,22,13.91,13.91,13.91,13.91,7
20140901|2014-07-21 18:30,22,13.9,13.9,13.9,13.9,40
20140901|2014-07-21 19:00,22,13.86,13.9,13.85,13.88,115
20140901|2014-07-21 19:30,22,13.9,13.9,13.86,13.86,19
20140901|2014-07-21 20:00,22,13.85,13.85,13.85,13.85,5
20140901|2014-07-21 20:30,22,13.8,13.84,13.79,13.81,150
20140901|2014-07-21 21:00,22,13.78,13.78,13.78,13.78,4
20140901|2014-07-21 21:30,22,13.8,13.8,13.75,13.75,10
20140901|2014-07-21 22:30,22,13.78,13.78,13.77,13.77,10
20140901|2014-07-22 00:00,22,13.8,13.8,13.78,13.78,2
20140901|2014-07-22 01:00,22,13.78,13.8,13.78,13.8,12
20140901|2014-07-22 02:00,22,13.8,13.8,13.75,13.75,21
20140901|2014-07-22 02:30,22,13.75,13.75,13.75,13.75,20
20140901|2014-07-22 03:00,22,13.75,13.85,13.75,13.8,43
20140901|2014-07-22 03:30,22,13.8,13.8,13.73,13.73,63
20140901|2014-07-22 04:00,22,13.75,13.75,13.68,13.69,80
20140901|2014-07-22 04:30,22,13.69,13.7,13.6,13.65,196
20140901|2014-07-22 05:00,22,13.65,13.7,13.6,13.65,166
20140901|2014-07-22 05:30,22,13.67,13.67,13.67,13.67,16
20140901|2014-07-22 06:00,22,13.65,13.65,13.63,13.63,144
20140901|2014-07-22 06:30,22,13.65,13.65,13.55,13.61,215
20140901|2014-07-22 07:00,22,13.62,13.65,13.6,13.62,127
20140901|2014-07-22 07:30,22,13.64,13.65,13.55,13.61,680
20140901|2014-07-22 08:00,22,13.65,13.65,13.55,13.6,1445
20140901|2014-07-22 08:30,22,13.57,13.7,13.55,13.63,5890
20140901|2014-07-22 09:00,22,13.63,13.65,13.52,13.57,2228
20140901|2014-07-22 09:30,22,13.6,13.65,13.55,13.6,1742
20140901|2014-07-22 10:00,22,13.55,13.6,13.53,13.55,1310
20140901|2014-07-22 10:30,22,13.58,13.65,13.55,13.6,1159
20140901|2014-07-22 11:00,22,13.65,13.65,13.59,13.6,965
20140901|2014-07-22 11:30,22,13.63,13.7,13.55,13.67,1036
20140901|2014-07-22 12:00,22,13.7,13.7,13.6,13.65,967
20140901|2014-07-22 12:30,22,13.7,13.7,13.65,13.65,628
20140901|2014-07-22 13:00,22,13.67,13.7,13.6,13.65,824
20140901|2014-07-22 13:30,22,13.65,13.75,13.65,13.65,1265
20140901|2014-07-22 14:00,22,13.68,13.7,13.65,13.65,1003
20140901|2014-07-22 14:30,22,13.65,13.7,13.6,13.7,1517
20140901|2014-07-22 15:00,22,13.7,13.75,13.65,13.65,2990
20140901|2014-07-22 15:30,23,13.67,13.72,13.65,13.7,155
20140901|2014-07-22 16:00,23,13.7,13.72,13.68,13.68,49
20140901|2014-07-22 17:30,23,13.7,13.73,13.69,13.7,62
20140901|2014-07-22 20:30,23,13.7,13.7,13.7,13.7,1
20140901|2014-07-23 02:00,23,13.7,13.7,13.65,13.65,146
20140901|2014-07-23 02:30,23,13.65,13.65,13.65,13.65,31
20140901|2014-07-23 03:00,23,13.65,13.65,13.65,13.65,73
20140901|2014-07-23 04:00,23,13.65,13.65,13.63,13.63,159
20140901|2014-07-23 04:30,23,13.65,13.65,13.65,13.65,10
20140901|2014-07-23 05:00,23,13.65,13.65,13.65,13.65,94
20140901|2014-07-23 05:30,23,13.64,13.7,13.63,13.68,106
20140901|2014-07-23 06:00,23,13.65,13.65,13.6,13.64,20
20140901|2014-07-23 06:30,23,13.65,13.65,13.6,13.65,90
20140901|2014-07-23 07:00,23,13.67,13.7,13.62,13.62,122
20140901|2014-07-23 07:30,23,13.62,13.65,13.62,13.62,295
20140901|2014-07-23 08:00,23,13.6,13.67,13.6,13.65,502
20140901|2014-07-23 08:30,23,13.65,13.75,13.6,13.7,3172
20140901|2014-07-23 09:00,23,13.7,13.75,13.65,13.7,1707
20140901|2014-07-23 09:30,23,13.67,13.77,13.6,13.75,4269
20140901|2014-07-23 10:00,23,13.72,13.8,13.7,13.8,2394
20140901|2014-07-23 10:30,23,13.8,13.85,13.7,13.75,2708
20140901|2014-07-23 11:00,23,13.74,13.85,13.74,13.83,1104
20140901|2014-07-23 11:30,23,13.85,13.95,13.8,13.83,2072
20140901|2014-07-23 12:00,23,13.82,13.87,13.8,13.85,759
20140901|2014-07-23 12:30,23,13.85,13.9,13.78,13.83,837
20140901|2014-07-23 13:00,23,13.85,13.9,13.8,13.85,498
20140901|2014-07-23 13:30,23,13.9,13.9,13.84,13.9,1005
20140901|2014-07-23 14:00,23,13.9,13.95,13.85,13.88,1147
20140901|2014-07-23 14:30,23,13.88,13.9,13.82,13.88,1917
20140901|2014-07-23 15:00,23,13.85,13.9,13.8,13.85,3470
20140901|2014-07-23 15:30,24,13.85,13.85,13.8,13.82,101
20140901|2014-07-23 16:00,24,13.82,13.82,13.8,13.82,49
20140901|2014-07-23 16:30,24,13.8,13.8,13.8,13.8,120
20140901|2014-07-23 17:00,24,13.82,13.84,13.82,13.83,14
20140901|2014-07-23 19:00,24,13.8,13.84,13.8,13.84,7
20140901|2014-07-23 20:00,24,13.8,13.8,13.8,13.8,3
20140901|2014-07-23 21:00,24,13.8,13.8,13.8,13.8,2
20140901|2014-07-23 21:30,24,13.85,13.85,13.85,13.85,38
20140901|2014-07-23 22:30,24,13.85,13.88,13.85,13.87,21
20140901|2014-07-23 23:00,24,13.9,13.91,13.88,13.89,30
20140901|2014-07-24 00:00,24,13.85,13.89,13.85,13.88,9
20140901|2014-07-24 02:00,24,13.85,13.95,13.85,13.9,98
20140901|2014-07-24 02:30,24,13.85,13.85,13.85,13.85,31
20140901|2014-07-24 03:00,24,13.85,13.85,13.75,13.75,165
20140901|2014-07-24 03:30,24,13.75,13.77,13.69,13.72,80
20140901|2014-07-24 04:00,24,13.75,13.75,13.72,13.72,56
20140901|2014-07-24 04:30,24,13.75,13.75,13.7,13.72,78
20140901|2014-07-24 05:30,24,13.74,13.74,13.71,13.71,8
20140901|2014-07-24 06:00,24,13.7,13.71,13.7,13.7,34
20140901|2014-07-24 06:30,24,13.7,13.71,13.7,13.7,160
20140901|2014-07-24 07:00,24,13.7,13.75,13.7,13.71,48
20140901|2014-07-24 07:30,24,13.7,13.73,13.7,13.73,47
20140901|2014-07-24 08:00,24,13.7,13.77,13.7,13.76,743
20140901|2014-07-24 08:30,24,13.77,13.95,13.75,13.92,3400
20140901|2014-07-24 09:00,24,13.92,13.97,13.85,13.9,2949
20140901|2014-07-24 09:30,24,13.9,13.98,13.88,13.94,1682
20140901|2014-07-24 10:00,24,13.94,13.95,13.84,13.84,2454
20140901|2014-07-24 10:30,24,13.82,13.88,13.8,13.87,1364
20140901|2014-07-24 11:00,24,13.85,13.88,13.8,13.85,1369
20140901|2014-07-24 11:30,24,13.86,13.95,13.86,13.91,1998
20140901|2014-07-24 12:00,24,13.9,14,13.89,13.89,2165
20140901|2014-07-24 12:30,24,13.9,13.95,13.85,13.88,1669
20140901|2014-07-24 13:00,24,13.9,13.95,13.85,13.9,795
20140901|2014-07-24 13:30,24,13.88,13.97,13.88,13.95,1652
20140901|2014-07-24 14:00,24,13.95,14,13.87,13.95,1847
20140901|2014-07-24 14:30,24,13.9,13.95,13.85,13.9,2951
20140901|2014-07-24 15:00,24,13.89,14.05,13.87,14.01,4659
20140901|2014-07-24 15:30,25,14,14.07,14,14.04,1243
20140901|2014-07-24 16:00,25,14.03,14.04,13.96,14.01,325
20140901|2014-07-24 16:30,25,14,14.05,14,14.03,26
20140901|2014-07-24 17:00,25,14.03,14.03,14.03,14.03,10
20140901|2014-07-24 18:00,25,14.03,14.03,14,14,13
20140901|2014-07-24 18:30,25,14.02,14.04,14.02,14.04,2
20140901|2014-07-24 19:00,25,14,14,14,14,16
20140901|2014-07-24 19:30,25,14,14,14,14,4
20140901|2014-07-24 20:00,25,14,14,14,14,1
20140901|2014-07-24 21:30,25,14.05,14.07,14.05,14.07,10
20140901|2014-07-24 22:00,25,14.07,14.07,14.05,14.05,7
20140901|2014-07-24 22:30,25,14.05,14.05,14.05,14.05,41
20140901|2014-07-25 01:00,25,14.03,14.03,14,14,17
20140901|2014-07-25 02:00,25,13.95,14,13.95,14,27
20140901|2014-07-25 02:30,25,14,14,14,14,7
20140901|2014-07-25 03:00,25,14,14,13.99,13.99,14
20140901|2014-07-25 03:30,25,13.99,13.99,13.99,13.99,1
20140901|2014-07-25 04:00,25,14,14.03,13.98,14,23
20140901|2014-07-25 04:30,25,14,14,14,14,2
20140901|2014-07-25 05:00,25,14,14.05,14,14.05,20
20140901|2014-07-25 05:30,25,14.05,14.09,14.03,14.09,52
20140901|2014-07-25 06:00,25,14.07,14.09,14.04,14.05,85
20140901|2014-07-25 06:30,25,14.05,14.05,14.01,14.01,73
20140901|2014-07-25 07:00,25,14,14.04,13.98,14.01,130
20140901|2014-07-25 07:30,25,14,14.02,14,14,90
20140901|2014-07-25 08:00,25,14.01,14.05,14,14.04,318
20140901|2014-07-25 08:30,25,14.05,14.2,14,14,4249
20140901|2014-07-25 09:00,25,14,14.1,14,14.04,2006
20140901|2014-07-25 09:30,25,14.03,14.15,14,14.1,2405
20140901|2014-07-25 10:00,25,14.15,14.3,14.12,14.19,3823
20140901|2014-07-25 10:30,25,14.15,14.25,14.12,14.15,1736
20140901|2014-07-25 11:00,25,14.15,14.2,14.09,14.15,1213
20140901|2014-07-25 11:30,25,14.2,14.2,14.11,14.14,1396
20140901|2014-07-25 12:00,25,14.13,14.25,14.12,14.2,1742
20140901|2014-07-25 12:30,25,14.2,14.27,14.17,14.23,953
20140901|2014-07-25 13:00,25,14.25,14.28,14.16,14.19,1216
20140901|2014-07-25 13:30,25,14.2,14.23,14.12,14.17,1794
20140901|2014-07-25 14:00,25,14.17,14.22,14.15,14.15,574
20140901|2014-07-25 14:30,25,14.18,14.25,14.15,14.2,2270
20140901|2014-07-25 15:00,25,14.21,14.3,14.18,14.25,2727
20140901|2014-07-27 17:00,28,14.25,14.35,14.25,14.35,368
20140901|2014-07-27 17:30,28,14.32,14.4,14.3,14.35,249
20140901|2014-07-27 18:00,28,14.4,14.41,14.35,14.4,61
20140901|2014-07-27 18:30,28,14.4,14.4,14.4,14.4,2
20140901|2014-07-27 19:30,28,14.35,14.35,14.29,14.29,51
20140901|2014-07-27 20:00,28,14.25,14.35,14.1,14.35,351
20140901|2014-07-27 21:00,28,14.25,14.28,14.25,14.27,22
20140901|2014-07-27 21:30,28,14.25,14.25,14.25,14.25,7
20140901|2014-07-27 22:30,28,14.3,14.3,14.25,14.25,26
20140901|2014-07-27 23:00,28,14.3,14.3,14.3,14.3,5
20140901|2014-07-28 00:00,28,14.3,14.3,14.3,14.3,2
20140901|2014-07-28 00:30,28,14.3,14.31,14.25,14.25,26
20140901|2014-07-28 01:00,28,14.28,14.3,14.2,14.2,66
20140901|2014-07-28 01:30,28,14.25,14.25,14.2,14.2,13
20140901|2014-07-28 02:00,28,14.25,14.3,14.2,14.3,73
20140901|2014-07-28 02:30,28,14.3,14.35,14.28,14.3,50
20140901|2014-07-28 03:00,28,14.35,14.35,14.25,14.25,58
20140901|2014-07-28 03:30,28,14.25,14.3,14.25,14.3,46
20140901|2014-07-28 04:00,28,14.28,14.28,14.22,14.23,20
20140901|2014-07-28 04:30,28,14.2,14.25,14.2,14.25,11
20140901|2014-07-28 05:00,28,14.23,14.27,14.23,14.25,12
20140901|2014-07-28 05:30,28,14.22,14.22,14.22,14.22,48
20140901|2014-07-28 06:00,28,14.25,14.27,14.22,14.27,23
20140901|2014-07-28 06:30,28,14.26,14.26,14.25,14.25,16
20140901|2014-07-28 07:00,28,14.25,14.26,14.2,14.2,182
20140901|2014-07-28 07:30,28,14.2,14.2,14.12,14.12,383
20140901|2014-07-28 08:00,28,14.13,14.15,14.08,14.11,967
20140901|2014-07-28 08:30,28,14.1,14.3,14.04,14.22,3997
20140901|2014-07-28 09:00,28,14.25,14.45,14.21,14.35,6030
20140901|2014-07-28 09:30,28,14.35,14.43,14.3,14.36,2771
20140901|2014-07-28 10:00,28,14.36,14.39,14.2,14.2,2701
20140901|2014-07-28 10:30,28,14.23,14.28,14.2,14.22,1353
20140901|2014-07-28 11:00,28,14.25,14.27,14.24,14.27,371
20140901|2014-07-28 11:30,28,14.27,14.27,14.15,14.19,619
20140901|2014-07-28 12:00,28,14.19,14.2,14.16,14.17,525
20140901|2014-07-28 12:30,28,14.15,14.17,14.07,14.12,2250
20140901|2014-07-28 13:00,28,14.12,14.15,14.05,14.13,738
20140901|2014-07-28 13:30,28,14.15,14.18,14.05,14.12,972
20140901|2014-07-28 14:00,28,14.11,14.15,14.08,14.1,603
20140901|2014-07-28 14:30,28,14.08,14.15,14.05,14.12,2002
20140901|2014-07-28 15:00,28,14.1,14.15,14.05,14.1,2841
20140901|2014-07-28 15:30,29,14.12,14.13,14.11,14.11,37
20140901|2014-07-28 16:30,29,14.11,14.14,14.11,14.14,3
20140901|2014-07-28 17:00,29,14.13,14.13,14.12,14.12,24
20140901|2014-07-28 17:30,29,14.1,14.12,14.1,14.12,25
20140901|2014-07-28 18:00,29,14.1,14.1,14.1,14.1,4
20140901|2014-07-28 18:30,29,14.1,14.1,14.1,14.1,8
20140901|2014-07-28 21:30,29,14.15,14.15,14.15,14.15,9
20140901|2014-07-28 23:00,29,14.15,14.15,14.12,14.12,2
20140901|2014-07-29 00:30,29,14.15,14.15,14.15,14.15,3
20140901|2014-07-29 01:00,29,14.15,14.15,14.15,14.15,27
20140901|2014-07-29 01:30,29,14.1,14.13,14.1,14.1,15
20140901|2014-07-29 02:00,29,14.1,14.15,14.1,14.13,148
20140901|2014-07-29 02:30,29,14.13,14.13,14.1,14.13,25
20140901|2014-07-29 03:00,29,14.15,14.25,14.15,14.21,91
20140901|2014-07-29 03:30,29,14.21,14.21,14.19,14.2,15
20140901|2014-07-29 04:30,29,14.16,14.16,14.16,14.16,2
20140901|2014-07-29 05:00,29,14.15,14.17,14.14,14.15,35
20140901|2014-07-29 05:30,29,14.12,14.13,14.12,14.13,18
20140901|2014-07-29 06:00,29,14.12,14.13,14.05,14.06,172
20140901|2014-07-29 06:30,29,14.06,14.1,14.05,14.1,92
20140901|2014-07-29 07:00,29,14.08,14.09,14.01,14.01,113
20140901|2014-07-29 07:30,29,14.01,14.1,14.01,14.1,310
20140901|2014-07-29 08:00,29,14.05,14.1,14.05,14.06,274
20140901|2014-07-29 08:30,29,14.07,14.23,14,14.04,4303
20140901|2014-07-29 09:00,29,14.04,14.1,13.98,14,2215
20140901|2014-07-29 09:30,29,13.99,14.1,13.95,14.07,1836
20140901|2014-07-29 10:00,29,14.07,14.2,14,14.15,3666
20140901|2014-07-29 10:30,29,14.11,14.25,14.09,14.1,3300
20140901|2014-07-29 11:00,29,14.09,14.12,14,14.05,930
20140901|2014-07-29 11:30,29,14.01,14.05,13.96,14,899
20140901|2014-07-29 12:00,29,13.98,14,13.9,13.95,1990
20140901|2014-07-29 12:30,29,13.95,14,13.9,13.94,1195
20140901|2014-07-29 13:00,29,13.9,14.05,13.9,13.99,2881
20140901|2014-07-29 13:30,29,14,14.05,13.95,14,1925
20140901|2014-07-29 14:00,29,14,14.05,13.98,14.04,2361
20140901|2014-07-29 14:30,29,14.04,14.15,14,14.05,3562
20140901|2014-07-29 15:00,29,14.09,14.2,14.06,14.15,4299
20140901|2014-07-29 15:30,30,14.15,14.15,14.11,14.12,376
20140901|2014-07-29 16:00,30,14.13,14.15,14.1,14.12,137
20140901|2014-07-29 16:30,30,14.12,14.12,14.12,14.12,4
20140901|2014-07-29 17:00,30,14.13,14.13,14.1,14.13,64
20140901|2014-07-29 17:30,30,14.1,14.13,14.1,14.12,29
20140901|2014-07-29 18:30,30,14.05,14.1,14.03,14.1,144
20140901|2014-07-29 19:00,30,14.08,14.1,14.06,14.1,37
20140901|2014-07-29 20:00,30,14.06,14.08,14.04,14.04,34
20140901|2014-07-29 20:30,30,14.02,14.05,14.01,14.04,20
20140901|2014-07-29 21:00,30,14.03,14.05,14.03,14.05,2
20140901|2014-07-29 21:30,30,14.05,14.05,14,14.01,69
20140901|2014-07-29 22:00,30,14.03,14.04,14,14,25
20140901|2014-07-29 22:30,30,14.05,14.05,14.05,14.05,3
20140901|2014-07-29 23:00,30,14,14.05,14,14.04,16
20140901|2014-07-30 00:00,30,14.02,14.03,14.02,14.03,9
20140901|2014-07-30 01:00,30,14.05,14.08,14.05,14.08,30
20140901|2014-07-30 01:30,30,14.05,14.07,13.99,14,94
20140901|2014-07-30 02:00,30,14.05,14.05,13.95,14.05,49
20140901|2014-07-30 03:00,30,14.1,14.1,14.03,14.05,291
20140901|2014-07-30 03:30,30,14.05,14.05,14.05,14.05,32
20140901|2014-07-30 04:00,30,14.05,14.1,13.98,14.01,180
20140901|2014-07-30 05:00,30,14.05,14.05,14.05,14.05,4
20140901|2014-07-30 05:30,30,14,14.05,14,14.02,37
20140901|2014-07-30 06:00,30,14,14.03,13.96,13.97,251
20140901|2014-07-30 06:30,30,14,14,14,14,1
20140901|2014-07-30 07:00,30,13.98,14.05,13.95,14,251
20140901|2014-07-30 07:30,30,14,14.04,13.88,13.98,1925
20140901|2014-07-30 08:00,30,13.98,13.98,13.88,13.92,559
20140901|2014-07-30 08:30,30,13.95,14.08,13.9,14.05,3437
20140901|2014-07-30 09:00,30,14.05,14.18,14,14.07,4673
20140901|2014-07-30 09:30,30,14.07,14.25,14.05,14.19,3305
20140901|2014-07-30 10:00,30,14.2,14.33,14.12,14.12,2853
20140901|2014-07-30 10:30,30,14.15,14.28,14.14,14.26,1299
20140901|2014-07-30 11:00,30,14.28,14.3,14.17,14.21,1565
20140901|2014-07-30 11:30,30,14.2,14.25,14.12,14.15,902
20140901|2014-07-30 12:00,30,14.12,14.26,14.12,14.24,1503
20140901|2014-07-30 12:30,30,14.22,14.27,14.15,14.2,1065
20140901|2014-07-30 13:00,30,14.2,14.25,13.92,14.03,5946
20140901|2014-07-30 13:30,30,14.03,14.25,14.02,14.22,2836
20140901|2014-07-30 14:00,30,14.22,14.27,14.2,14.25,2177
20140901|2014-07-30 14:30,30,14.23,14.3,14.2,14.3,2507
20140901|2014-07-30 15:00,30,14.3,14.35,14.25,14.3,2644
20140901|2014-07-30 15:30,31,14.25,14.32,14.25,14.27,735
20140901|2014-07-30 16:00,31,14.28,14.32,14.27,14.3,100
20140901|2014-07-30 16:30,31,14.33,14.33,14.28,14.28,14
20140901|2014-07-30 17:00,31,14.3,14.31,14.3,14.3,30
20140901|2014-07-30 17:30,31,14.3,14.3,14.3,14.3,2
20140901|2014-07-30 18:30,31,14.29,14.29,14.29,14.29,9
20140901|2014-07-30 19:00,31,14.29,14.38,14.29,14.36,151
20140901|2014-07-30 19:30,31,14.36,14.38,14.25,14.25,63
20140901|2014-07-30 20:00,31,14.3,14.35,14.3,14.3,14
20140901|2014-07-30 20:30,31,14.3,14.3,14.28,14.28,6
20140901|2014-07-30 21:30,31,14.3,14.3,14.3,14.3,3
20140901|2014-07-30 22:00,31,14.35,14.43,14.34,14.34,85
20140901|2014-07-30 22:30,31,14.35,14.35,14.35,14.35,15
20140901|2014-07-30 23:00,31,14.37,14.37,14.37,14.37,2
20140901|2014-07-30 23:30,31,14.4,14.4,14.4,14.4,35
20140901|2014-07-31 01:00,31,14.35,14.35,14.34,14.34,7
20140901|2014-07-31 02:00,31,14.35,14.4,14.33,14.35,41
20140901|2014-07-31 02:30,31,14.4,14.5,14.37,14.47,115
20140901|2014-07-31 03:00,31,14.46,14.52,14.42,14.5,179
20140901|2014-07-31 03:30,31,14.49,14.65,14.49,14.65,173
20140901|2014-07-31 04:00,31,14.62,14.65,14.53,14.54,267
20140901|2014-07-31 04:30,31,14.55,14.58,14.53,14.58,10
20140901|2014-07-31 05:00,31,14.6,14.62,14.58,14.6,64
20140901|2014-07-31 05:30,31,14.58,14.6,14.55,14.57,65
20140901|2014-07-31 06:00,31,14.57,14.58,14.55,14.58,59
20140901|2014-07-31 06:30,31,14.56,14.65,14.55,14.57,279
20140901|2014-07-31 07:00,31,14.55,14.57,14.5,14.52,364
20140901|2014-07-31 07:30,31,14.52,14.68,14.52,14.63,1102
20140901|2014-07-31 08:00,31,14.65,14.72,14.6,14.68,1484
20140901|2014-07-31 08:30,31,14.65,14.79,14.55,14.78,7809
20140901|2014-07-31 09:00,31,14.78,14.9,14.73,14.82,6431
20140901|2014-07-31 09:30,31,14.84,15.19,14.8,15.15,9335
20140901|2014-07-31 10:00,31,15.16,15.17,15.02,15.07,3733
20140901|2014-07-31 10:30,31,15.06,15.2,14.95,15.15,5722
20140901|2014-07-31 11:00,31,15.15,15.23,15.05,15.18,6829
20140901|2014-07-31 11:30,31,15.2,15.25,15,15,5259
20140901|2014-07-31 12:00,31,15.04,15.2,15.02,15.11,3630
20140901|2014-07-31 12:30,31,15.1,15.14,14.91,15.07,5574
20140901|2014-07-31 13:00,31,15.07,15.15,15,15.04,2370
20140901|2014-07-31 13:30,31,15.04,15.3,15.03,15.25,3245
20140901|2014-07-31 14:00,31,15.3,15.39,15.15,15.33,5755
20140901|2014-07-31 14:30,31,15.33,15.33,15.16,15.25,6773
20140901|2014-07-31 15:00,31,15.25,15.5,15.25,15.5,7841
20140901|2014-07-31 15:30,1,15.4,15.56,15.39,15.5,1218
20140901|2014-07-31 16:00,1,15.5,15.52,15.45,15.47,149
20140901|2014-07-31 16:30,1,15.45,15.49,15.45,15.46,5
20140901|2014-07-31 17:00,1,15.45,15.46,15.4,15.41,182
20140901|2014-07-31 17:30,1,15.4,15.45,15.4,15.4,22
20140901|2014-07-31 18:00,1,15.45,15.45,15.35,15.35,52
20140901|2014-07-31 18:30,1,15.37,15.4,15.37,15.4,4
20140901|2014-07-31 19:00,1,15.4,15.4,15.35,15.36,44
20140901|2014-07-31 19:30,1,15.35,15.36,15.3,15.3,74
20140901|2014-07-31 20:00,1,15.3,15.3,15.29,15.3,59
20140901|2014-07-31 20:30,1,15.3,15.3,15.25,15.25,20
20140901|2014-07-31 21:00,1,15.27,15.27,15.25,15.25,17
20140901|2014-07-31 21:30,1,15.25,15.28,15.25,15.28,42
20140901|2014-07-31 22:30,1,15.25,15.25,15.25,15.25,23
20140901|2014-07-31 23:00,1,15.25,15.25,15.25,15.25,34
20140901|2014-07-31 23:30,1,15.2,15.26,15.2,15.23,25
20140901|2014-08-01 00:00,1,15.2,15.27,15.2,15.25,60
20140901|2014-08-01 00:30,1,15.3,15.3,15.3,15.3,32
20140901|2014-08-01 01:00,1,15.25,15.3,15.25,15.28,41
20140901|2014-08-01 01:30,1,15.3,15.33,15.28,15.3,199
20140901|2014-08-01 02:00,1,15.3,15.35,15.25,15.35,201
20140901|2014-08-01 02:30,1,15.39,15.45,15.33,15.36,216
20140901|2014-08-01 03:00,1,15.36,15.61,15.35,15.55,368
20140901|2014-08-01 03:30,1,15.6,15.66,15.6,15.61,103
20140901|2014-08-01 04:00,1,15.6,15.7,15.6,15.7,66
20140901|2014-08-01 04:30,1,15.65,15.77,15.58,15.7,699
20140901|2014-08-01 05:00,1,15.7,15.87,15.6,15.85,715
20140901|2014-08-01 05:30,1,15.8,15.85,15.69,15.73,346
20140901|2014-08-01 06:00,1,15.7,15.82,15.7,15.72,394
20140901|2014-08-01 06:30,1,15.72,15.73,15.65,15.65,522
20140901|2014-08-01 07:00,1,15.7,15.8,15.65,15.75,1182
20140901|2014-08-01 07:30,1,15.77,15.78,15.17,15.26,6769
20140901|2014-08-01 08:00,1,15.3,15.45,15.25,15.3,3214
20140901|2014-08-01 08:30,1,15.3,15.42,14.94,14.94,12109
20140901|2014-08-01 09:00,1,14.95,15.12,14.77,14.99,15656
20140901|2014-08-01 09:30,1,14.99,15.35,14.93,15.35,6080
20140901|2014-08-01 10:00,1,15.35,15.65,15.3,15.48,7440
20140901|2014-08-01 10:30,1,15.49,16,15.4,15.94,9314
20140901|2014-08-01 11:00,1,15.92,16,15.77,15.92,8486
20140901|2014-08-01 11:30,1,15.93,16.13,15.8,15.88,6820
20140901|2014-08-01 12:00,1,15.88,16.05,15.55,15.57,6496
20140901|2014-08-01 12:30,1,15.57,15.68,15.45,15.49,7270
20140901|2014-08-01 13:00,1,15.49,15.6,15.35,15.59,3912
20140901|2014-08-01 13:30,1,15.59,15.65,15.45,15.64,4262
20140901|2014-08-01 14:00,1,15.61,15.69,15.5,15.56,5047
20140901|2014-08-01 14:30,1,15.58,15.92,15.56,15.84,9587
20140901|2014-08-01 15:00,1,15.85,16.1,15.8,16.1,9627
20140901|2014-08-03 17:00,4,16,16,15.95,15.95,42
20140901|2014-08-03 17:30,4,16,16,15.95,15.95,20
20140901|2014-08-03 18:00,4,15.97,16.15,15.96,16.1,397
20140901|2014-08-03 18:30,4,16.05,16.16,16.05,16.07,131
20140901|2014-08-03 19:00,4,16.05,16.07,16,16,170
20140901|2014-08-03 19:30,4,16,16.07,16,16,214
20140901|2014-08-03 20:00,4,16,16,15.95,15.98,59
20140901|2014-08-03 20:30,4,15.95,15.97,15.9,15.93,128
20140901|2014-08-03 21:00,4,15.95,15.95,15.95,15.95,5
20140901|2014-08-03 21:30,4,15.95,15.98,15.95,15.98,8
20140901|2014-08-03 22:00,4,16,16,15.9,15.9,23
20140901|2014-08-03 22:30,4,15.94,15.97,15.9,15.9,17
20140901|2014-08-03 23:30,4,15.9,15.9,15.9,15.9,5
20140901|2014-08-04 00:00,4,15.9,15.9,15.9,15.9,1
20140901|2014-08-04 00:30,4,15.9,15.95,15.84,15.85,137
20140901|2014-08-04 01:00,4,15.9,15.9,15.85,15.85,46
20140901|2014-08-04 01:30,4,15.85,15.85,15.79,15.8,153
20140901|2014-08-04 02:00,4,15.8,15.87,15.75,15.85,246
20140901|2014-08-04 02:30,4,15.85,15.85,15.8,15.82,75
20140901|2014-08-04 03:00,4,15.85,15.95,15.85,15.9,124
20140901|2014-08-04 03:30,4,15.85,15.98,15.81,15.9,379
20140901|2014-08-04 04:00,4,15.89,15.92,15.82,15.89,263
20140901|2014-08-04 04:30,4,15.85,15.88,15.78,15.8,126
20140901|2014-08-04 05:00,4,15.8,15.82,15.75,15.77,192
20140901|2014-08-04 05:30,4,15.77,15.77,15.7,15.71,111
20140901|2014-08-04 06:00,4,15.7,15.73,15.65,15.65,225
20140901|2014-08-04 06:30,4,15.68,15.73,15.66,15.7,190
20140901|2014-08-04 07:00,4,15.7,15.75,15.68,15.7,671
20140901|2014-08-04 07:30,4,15.7,15.7,15.65,15.7,145
20140901|2014-08-04 08:00,4,15.69,15.84,15.65,15.72,1175
20140901|2014-08-04 08:30,4,15.7,15.83,15.53,15.55,8488
20140901|2014-08-04 09:00,4,15.55,15.65,15.45,15.54,5997
20140901|2014-08-04 09:30,4,15.5,15.9,15.5,15.85,5475
20140901|2014-08-04 10:00,4,15.85,15.93,15.6,15.6,4616
20140901|2014-08-04 10:30,4,15.65,15.84,15.64,15.71,4147
20140901|2014-08-04 11:00,4,15.71,15.78,15.58,15.62,3040
20140901|2014-08-04 11:30,4,15.6,15.67,15.55,15.59,1314
20140901|2014-08-04 12:00,4,15.59,15.65,15.5,15.56,1177
20140901|2014-08-04 12:30,4,15.55,15.55,15.4,15.47,3058
20140901|2014-08-04 13:00,4,15.45,15.45,15.3,15.3,4419
20140901|2014-08-04 13:30,4,15.34,15.34,15.1,15.1,3829
20140901|2014-08-04 14:00,4,15.1,15.15,14.95,15,3417
20140901|2014-08-04 14:30,4,15,15.29,14.95,15.25,5124
20140901|2014-08-04 15:00,4,15.25,15.35,15.2,15.3,6184
20140901|2014-08-04 15:30,5,15.33,15.35,15.3,15.33,141
20140901|2014-08-04 16:00,5,15.35,15.36,15.32,15.35,224
20140901|2014-08-04 16:30,5,15.33,15.35,15.3,15.33,60
20140901|2014-08-04 17:00,5,15.33,15.33,15.33,15.33,1
20140901|2014-08-04 18:00,5,15.3,15.3,15.3,15.3,2
20140901|2014-08-04 18:30,5,15.3,15.3,15.3,15.3,3
20140901|2014-08-04 19:00,5,15.3,15.3,15.3,15.3,28
20140901|2014-08-04 19:30,5,15.35,15.35,15.35,15.35,3
20140901|2014-08-04 20:30,5,15.35,15.44,15.35,15.41,63
20140901|2014-08-04 21:00,5,15.4,15.4,15.4,15.4,8
20140901|2014-08-04 22:30,5,15.4,15.4,15.37,15.4,54
20140901|2014-08-04 23:00,5,15.45,15.45,15.41,15.42,44
20140901|2014-08-04 23:30,5,15.4,15.43,15.4,15.4,16
20140901|2014-08-05 00:30,5,15.45,15.49,15.42,15.47,160
20140901|2014-08-05 01:00,5,15.45,15.5,15.45,15.45,63
20140901|2014-08-05 01:30,5,15.4,15.4,15.34,15.35,144
20140901|2014-08-05 02:00,5,15.35,15.4,15.33,15.4,117
20140901|2014-08-05 02:30,5,15.4,15.4,15.35,15.37,264
20140901|2014-08-05 03:00,5,15.35,15.4,15.26,15.26,248
20140901|2014-08-05 03:30,5,15.25,15.28,15.25,15.27,69
20140901|2014-08-05 04:00,5,15.25,15.3,15.25,15.3,27
20140901|2014-08-05 04:30,5,15.35,15.45,15.33,15.45,247
20140901|2014-08-05 05:00,5,15.4,15.41,15.4,15.4,14
20140901|2014-08-05 05:30,5,15.4,15.45,15.37,15.4,51
20140901|2014-08-05 06:00,5,15.4,15.48,15.4,15.48,206
20140901|2014-08-05 06:30,5,15.48,15.53,15.46,15.51,132
20140901|2014-08-05 07:00,5,15.52,15.65,15.5,15.65,912
20140901|2014-08-05 07:30,5,15.65,15.7,15.55,15.55,1251
20140901|2014-08-05 08:00,5,15.57,15.62,15.53,15.57,822
20140901|2014-08-05 08:30,5,15.55,15.72,15.38,15.63,9104
20140901|2014-08-05 09:00,5,15.6,15.78,15.5,15.55,8789
20140901|2014-08-05 09:30,5,15.53,15.63,15.4,15.53,3509
20140901|2014-08-05 10:00,5,15.55,15.65,15.4,15.51,3920
20140901|2014-08-05 10:30,5,15.54,15.7,15.5,15.65,1768
20140901|2014-08-05 11:00,5,15.6,15.73,15.53,15.6,2910
20140901|2014-08-05 11:30,5,15.64,15.75,15.6,15.65,1735
20140901|2014-08-05 12:00,5,15.67,15.75,15.58,15.6,2146
20140901|2014-08-05 12:30,5,15.65,16.15,15.6,16.12,13063
20140901|2014-08-05 13:00,5,16.12,16.45,16.03,16.2,12097
20140901|2014-08-05 13:30,5,16.2,16.3,16.05,16.28,5245
20140901|2014-08-05 14:00,5,16.28,16.4,16.16,16.32,5643
20140901|2014-08-05 14:30,5,16.3,16.3,15.98,16.25,8458
20140901|2014-08-05 15:00,5,16.25,16.35,16.15,16.2,8498
20140901|2014-08-05 15:30,6,16.17,16.22,16.13,16.18,1323
20140901|2014-08-05 16:00,6,16.15,16.19,16.15,16.16,44
20140901|2014-08-05 16:30,6,16.15,16.15,16.13,16.15,88
20140901|2014-08-05 17:00,6,16.15,16.15,16.1,16.1,83
20140901|2014-08-05 17:30,6,16.1,16.1,16.1,16.1,5
20140901|2014-08-05 18:00,6,16.08,16.12,16.08,16.1,5
20140901|2014-08-05 18:30,6,16.15,16.15,16.1,16.1,17
20140901|2014-08-05 19:00,6,16.09,16.1,16.09,16.1,2
20140901|2014-08-05 19:30,6,16.1,16.2,16.1,16.15,161
20140901|2014-08-05 20:00,6,16.15,16.19,16.15,16.19,13
20140901|2014-08-05 20:30,6,16.15,16.15,16.15,16.15,1
20140901|2014-08-05 21:30,6,16.2,16.3,16.2,16.25,47
20140901|2014-08-05 22:00,6,16.25,16.27,16.25,16.25,16
20140901|2014-08-05 22:30,6,16.25,16.26,16.23,16.25,83
20140901|2014-08-05 23:00,6,16.2,16.2,16.2,16.2,5
20140901|2014-08-05 23:30,6,16.2,16.2,16.2,16.2,10
20140901|2014-08-06 00:30,6,16.15,16.17,16.13,16.13,20
20140901|2014-08-06 01:00,6,16.17,16.17,16.1,16.1,94
20140901|2014-08-06 01:30,6,16.05,16.2,16.05,16.14,367
20140901|2014-08-06 02:00,6,16.1,16.18,15.99,16.04,438
20140901|2014-08-06 02:30,6,16.01,16.05,15.99,16.05,79
20140901|2014-08-06 03:00,6,16.05,16.11,16.02,16.1,77
20140901|2014-08-06 03:30,6,16.1,16.29,16.1,16.23,197
20140901|2014-08-06 04:00,6,16.25,16.36,16.23,16.33,331
20140901|2014-08-06 04:30,6,16.3,16.37,16.25,16.33,161
20140901|2014-08-06 05:00,6,16.3,16.5,16.25,16.5,376
20140901|2014-08-06 05:30,6,16.53,16.57,16.4,16.43,275
20140901|2014-08-06 06:00,6,16.4,16.45,16.32,16.37,249
20140901|2014-08-06 06:30,6,16.35,16.4,16.28,16.39,550
20140901|2014-08-06 07:00,6,16.39,16.48,16.35,16.4,1405
20140901|2014-08-06 07:30,6,16.39,16.45,16.36,16.45,421
20140901|2014-08-06 08:00,6,16.45,16.51,16.44,16.5,838
20140901|2014-08-06 08:30,6,16.5,16.5,16.1,16.23,12288
20140901|2014-08-06 09:00,6,16.23,16.23,15.98,15.98,7996
20140901|2014-08-06 09:30,6,15.98,16.08,15.82,15.82,5042
20140901|2014-08-06 10:00,6,15.82,15.95,15.75,15.95,3826
20140901|2014-08-06 10:30,6,15.95,15.98,15.7,15.78,2049
20140901|2014-08-06 11:00,6,15.75,15.92,15.7,15.85,5583
20140901|2014-08-06 11:30,6,15.85,15.9,15.7,15.85,1879
20140901|2014-08-06 12:00,6,15.88,15.98,15.83,15.92,1494
20140901|2014-08-06 12:30,6,15.9,16.2,15.87,16.14,2532
20140901|2014-08-06 13:00,6,16.15,16.2,16.05,16.07,1522
20140901|2014-08-06 13:30,6,16.07,16.22,16.05,16.13,2131
20140901|2014-08-06 14:00,6,16.1,16.25,16.04,16.25,2363
20140901|2014-08-06 14:30,6,16.23,16.33,16.22,16.27,3599
20140901|2014-08-06 15:00,6,16.28,16.35,16.25,16.25,2948
20140901|2014-08-06 15:30,7,16.24,16.28,16.22,16.25,891
20140901|2014-08-06 16:00,7,16.25,16.3,16.25,16.27,48
20140901|2014-08-06 16:30,7,16.29,16.29,16.25,16.25,13
20140901|2014-08-06 17:00,7,16.3,16.3,16.3,16.3,4
20140901|2014-08-06 17:30,7,16.25,16.25,16.2,16.2,41
20140901|2014-08-06 18:00,7,16.25,16.25,16.25,16.25,3
20140901|2014-08-06 18:30,7,16.25,16.25,16.25,16.25,2
20140901|2014-08-06 19:00,7,16.25,16.25,16.15,16.15,84
20140901|2014-08-06 19:30,7,16.2,16.2,16.15,16.15,7
20140901|2014-08-06 20:00,7,16.2,16.2,16.2,16.2,10
20140901|2014-08-06 20:30,7,16.25,16.35,16.25,16.3,29
20140901|2014-08-06 21:00,7,16.27,16.27,16.22,16.25,17
20140901|2014-08-06 21:30,7,16.3,16.3,16.3,16.3,10
20140901|2014-08-06 22:00,7,16.28,16.28,16.25,16.25,14
20140901|2014-08-06 22:30,7,16.2,16.2,16.19,16.19,6
20140901|2014-08-06 23:00,7,16.2,16.2,16.2,16.2,3
20140901|2014-08-06 23:30,7,16.2,16.2,16.2,16.2,4
20140901|2014-08-07 00:00,7,16.15,16.16,16.1,16.1,41
20140901|2014-08-07 02:00,7,16.2,16.29,16.2,16.25,122
20140901|2014-08-07 02:30,7,16.25,16.26,16.2,16.2,101
20140901|2014-08-07 03:00,7,16.15,16.17,16.07,16.07,58
20140901|2014-08-07 03:30,7,16.09,16.12,16.07,16.12,51
20140901|2014-08-07 04:00,7,16.1,16.15,16.1,16.15,14
20140901|2014-08-07 04:30,7,16.15,16.18,16.09,16.09,62
20140901|2014-08-07 05:00,7,16.1,16.13,16.07,16.1,20
20140901|2014-08-07 05:30,7,16.1,16.17,16.1,16.13,75
20140901|2014-08-07 06:00,7,16.12,16.12,16,16.05,242
20140901|2014-08-07 06:30,7,16.05,16.09,16,16.04,354
20140901|2014-08-07 07:00,7,16.05,16.07,15.87,15.92,1252
20140901|2014-08-07 07:30,7,15.9,16.11,15.87,16.03,1412
20140901|2014-08-07 08:00,7,16.03,16.05,15.88,15.9,771
20140901|2014-08-07 08:30,7,15.9,16.07,15.83,15.9,7914
20140901|2014-08-07 09:00,7,15.89,15.97,15.82,15.9,4149
20140901|2014-08-07 09:30,7,15.85,16.2,15.8,16.05,5964
20140901|2014-08-07 10:00,7,16.09,16.22,16,16.07,6287
20140901|2014-08-07 10:30,7,16.07,16.4,15.95,16.23,7676
20140901|2014-08-07 11:00,7,16.25,16.4,16.17,16.31,4342
20140901|2014-08-07 11:30,7,16.31,16.53,16.28,16.32,5022
20140901|2014-08-07 12:00,7,16.34,16.34,16.15,16.17,2239
20140901|2014-08-07 12:30,7,16.16,16.19,16.05,16.1,3231
20140901|2014-08-07 13:00,7,16.1,16.35,16.1,16.33,3004
20140901|2014-08-07 13:30,7,16.33,16.6,16.33,16.6,7004
20140901|2014-08-07 14:00,7,16.59,16.9,16.45,16.71,9237
20140901|2014-08-07 14:30,7,16.7,16.85,16.5,16.6,5905
20140901|2014-08-07 15:00,7,16.6,16.7,16.6,16.6,5704
20140901|2014-08-07 15:30,8,16.6,16.69,16.6,16.65,442
20140901|2014-08-07 16:00,8,16.65,16.7,16.65,16.68,309
20140901|2014-08-07 16:30,8,16.7,16.7,16.65,16.7,69
20140901|2014-08-07 17:00,8,16.7,16.75,16.7,16.7,84
20140901|2014-08-07 17:30,8,16.75,16.86,16.75,16.81,522
20140901|2014-08-07 18:00,8,16.75,16.82,16.75,16.79,207
20140901|2014-08-07 18:30,8,16.8,16.85,16.75,16.77,256
20140901|2014-08-07 19:00,8,16.8,16.95,16.75,16.9,438
20140901|2014-08-07 19:30,8,16.93,16.93,16.8,16.83,28
20140901|2014-08-07 20:00,8,16.82,16.85,16.75,16.82,30
20140901|2014-08-07 20:30,8,16.85,17.45,16.85,17.28,631
20140901|2014-08-07 21:00,8,17.31,17.75,17.3,17.55,577
20140901|2014-08-07 21:30,8,17.6,17.65,17.5,17.54,125
20140901|2014-08-07 22:00,8,17.5,17.62,17.45,17.5,88
20140901|2014-08-07 22:30,8,17.5,17.5,17.29,17.35,95
20140901|2014-08-07 23:00,8,17.35,17.35,17.3,17.35,36
20140901|2014-08-07 23:30,8,17.3,17.3,17.25,17.3,31
20140901|2014-08-08 00:00,8,17.25,17.26,17.08,17.1,108
20140901|2014-08-08 00:30,8,17.1,17.29,17.08,17.29,61
20140901|2014-08-08 01:00,8,17.3,17.3,17.15,17.2,99
20140901|2014-08-08 01:30,8,17.2,17.35,17.19,17.32,268
20140901|2014-08-08 02:00,8,17.3,17.37,17.15,17.35,443
20140901|2014-08-08 02:30,8,17.3,17.43,17.27,17.42,166
20140901|2014-08-08 03:00,8,17.4,17.4,17.17,17.17,222
20140901|2014-08-08 03:30,8,17.15,17.15,16.8,16.9,1901
20140901|2014-08-08 04:00,8,16.95,17.04,16.9,16.94,507
20140901|2014-08-08 04:30,8,16.9,17,16.9,17,55
20140901|2014-08-08 05:00,8,16.95,17,16.81,16.84,318
20140901|2014-08-08 05:30,8,16.84,16.87,16.75,16.84,284
20140901|2014-08-08 06:00,8,16.84,16.87,16.55,16.6,613
20140901|2014-08-08 06:30,8,16.59,16.6,16.5,16.58,517
20140901|2014-08-08 07:00,8,16.58,16.6,16.5,16.52,818
20140901|2014-08-08 07:30,8,16.5,16.55,16.45,16.49,1032
20140901|2014-08-08 08:00,8,16.5,16.6,16.49,16.6,1002
20140901|2014-08-08 08:30,8,16.55,16.75,16.46,16.6,8428
20140901|2014-08-08 09:00,8,16.55,16.8,16.5,16.71,5819
20140901|2014-08-08 09:30,8,16.74,16.78,16.49,16.55,4606
20140901|2014-08-08 10:00,8,16.55,16.62,16.45,16.46,2967
20140901|2014-08-08 10:30,8,16.45,16.55,16.42,16.45,2189
20140901|2014-08-08 11:00,8,16.49,16.55,16.45,16.55,1483
20140901|2014-08-08 11:30,8,16.53,16.55,16.47,16.54,2237
20140901|2014-08-08 12:00,8,16.54,16.55,16.1,16.17,5797
20140901|2014-08-08 12:30,8,16.15,16.22,16,16.07,4109
20140901|2014-08-08 13:00,8,16.05,16.1,15.95,16,2625
20140901|2014-08-08 13:30,8,16,16.1,15.95,16.09,1234
20140901|2014-08-08 14:00,8,16.05,16.15,15.95,15.99,1672
20140901|2014-08-08 14:30,8,15.95,16.05,15.9,15.99,2991
20140901|2014-08-08 15:00,8,15.98,16.15,15.98,16.1,4714
20140901|2014-08-10 17:00,11,16.15,16.22,16.1,16.14,309
20140901|2014-08-10 17:30,11,16.15,16.2,16.13,16.18,146
20140901|2014-08-10 18:00,11,16.2,16.25,16.14,16.15,168
20140901|2014-08-10 18:30,11,16.15,16.15,16.1,16.15,200
20140901|2014-08-10 19:00,11,16.15,16.17,16.1,16.1,79
20140901|2014-08-10 19:30,11,16.1,16.1,16.05,16.05,41
20140901|2014-08-10 20:00,11,16.05,16.15,16.05,16.15,93
20140901|2014-08-10 20:30,11,16.16,16.16,16.12,16.15,16
20140901|2014-08-10 21:00,11,16.1,16.1,16.1,16.1,11
20140901|2014-08-10 21:30,11,16.1,16.1,16.1,16.1,39
20140901|2014-08-10 22:00,11,16.1,16.1,16.05,16.05,27
20140901|2014-08-10 23:30,11,16.08,16.08,16.05,16.07,37
20140901|2014-08-11 01:00,11,16.1,16.1,16.05,16.05,25
20140901|2014-08-11 01:30,11,16.1,16.1,16.05,16.1,85
20140901|2014-08-11 02:00,11,16.05,16.18,16.05,16.15,182
20140901|2014-08-11 02:30,11,16.1,16.11,16.05,16.05,204
20140901|2014-08-11 03:00,11,16.05,16.15,16.05,16.1,163
20140901|2014-08-11 03:30,11,16.1,16.15,16.05,16.05,49
20140901|2014-08-11 04:00,11,16.05,16.1,16.05,16.1,46
20140901|2014-08-11 04:30,11,16.1,16.1,16.05,16.1,34
20140901|2014-08-11 05:00,11,16.05,16.1,16,16.04,349
20140901|2014-08-11 05:30,11,16.05,16.05,16,16,60
20140901|2014-08-11 06:00,11,16,16.05,15.93,15.95,252
20140901|2014-08-11 06:30,11,15.91,15.95,15.9,15.91,365
20140901|2014-08-11 07:00,11,15.9,15.9,15.7,15.72,1437
20140901|2014-08-11 07:30,11,15.73,15.75,15.65,15.73,600
20140901|2014-08-11 08:00,11,15.7,15.75,15.65,15.68,376
20140901|2014-08-11 08:30,11,15.65,15.77,15.45,15.48,6087
20140901|2014-08-11 09:00,11,15.47,15.5,15.2,15.3,9371
20140901|2014-08-11 09:30,11,15.3,15.35,15.1,15.22,8215
20140901|2014-08-11 10:00,11,15.23,15.25,15,15.1,3908
20140901|2014-08-11 10:30,11,15.05,15.15,15.05,15.1,2863
20140901|2014-08-11 11:00,11,15.1,15.23,15.1,15.1,3945
20140901|2014-08-11 11:30,11,15.15,15.15,15.05,15.12,2667
20140901|2014-08-11 12:00,11,15.1,15.2,15.05,15.16,1644
20140901|2014-08-11 12:30,11,15.15,15.35,15.15,15.25,3272
20140901|2014-08-11 13:00,11,15.3,15.4,15.25,15.34,4412
20140901|2014-08-11 13:30,11,15.34,15.4,15.3,15.35,2526
20140901|2014-08-11 14:00,11,15.4,15.4,15.25,15.4,2814
20140901|2014-08-11 14:30,11,15.38,15.45,15.3,15.42,6397
20140901|2014-08-11 15:00,11,15.42,15.45,15.25,15.28,7393
20140901|2014-08-11 15:30,12,15.3,15.31,15.22,15.25,835
20140901|2014-08-11 16:00,12,15.25,15.25,15.2,15.25,94
20140901|2014-08-11 16:30,12,15.27,15.3,15.2,15.27,411
20140901|2014-08-11 17:00,12,15.25,15.25,15.23,15.24,9
20140901|2014-08-11 17:30,12,15.24,15.25,15.23,15.24,20
20140901|2014-08-11 18:00,12,15.21,15.23,15.21,15.23,3
20140901|2014-08-11 18:30,12,15.2,15.25,15.2,15.23,50
20140901|2014-08-11 19:00,12,15.25,15.25,15.2,15.2,34
20140901|2014-08-11 19:30,12,15.19,15.2,15.15,15.2,13
20140901|2014-08-11 20:00,12,15.2,15.2,15.2,15.2,10
20140901|2014-08-11 20:30,12,15.25,15.25,15.25,15.25,1
20140901|2014-08-11 21:30,12,15.2,15.2,15.2,15.2,1
20140901|2014-08-11 22:30,12,15.2,15.2,15.2,15.2,12
20140901|2014-08-11 23:00,12,15.25,15.25,15.25,15.25,3
20140901|2014-08-11 23:30,12,15.23,15.23,15.23,15.23,1
20140901|2014-08-12 00:00,12,15.2,15.2,15.2,15.2,2
20140901|2014-08-12 00:30,12,15.2,15.2,15.2,15.2,8
20140901|2014-08-12 01:00,12,15.2,15.22,15.2,15.2,53
20140901|2014-08-12 01:30,12,15.2,15.25,15.19,15.21,76
20140901|2014-08-12 02:00,12,15.15,15.3,15.15,15.25,46
20140901|2014-08-12 02:30,12,15.23,15.25,15.2,15.2,38
20140901|2014-08-12 03:00,12,15.15,15.23,15.15,15.23,97
20140901|2014-08-12 03:30,12,15.2,15.2,15.15,15.15,53
20140901|2014-08-12 04:00,12,15.15,15.2,15.15,15.2,27
20140901|2014-08-12 04:30,12,15.2,15.2,15.1,15.12,93
20140901|2014-08-12 05:00,12,15.1,15.1,15.05,15.1,24
20140901|2014-08-12 05:30,12,15.09,15.13,15.09,15.13,111
20140901|2014-08-12 06:00,12,15.12,15.15,15.12,15.15,23
20140901|2014-08-12 06:30,12,15.15,15.25,15.14,15.23,313
20140901|2014-08-12 07:00,12,15.22,15.3,15.19,15.23,419
20140901|2014-08-12 07:30,12,15.25,15.29,15.18,15.21,553
20140901|2014-08-12 08:00,12,15.22,15.4,15.2,15.35,796
20140901|2014-08-12 08:30,12,15.35,15.45,15.2,15.29,5737
20140901|2014-08-12 09:00,12,15.29,15.35,15.1,15.1,7702
20140901|2014-08-12 09:30,12,15.13,15.25,15.05,15.15,4868
20140901|2014-08-12 10:00,12,15.18,15.43,15.18,15.22,6404
20140901|2014-08-12 10:30,12,15.24,15.3,15.2,15.3,1205
20140901|2014-08-12 11:00,12,15.3,15.4,15.25,15.32,1872
20140901|2014-08-12 11:30,12,15.3,15.3,15.15,15.2,2082
20140901|2014-08-12 12:00,12,15.2,15.3,15.15,15.22,853
20140901|2014-08-12 12:30,12,15.23,15.35,15.23,15.25,3805
20140901|2014-08-12 13:00,12,15.3,15.44,15.28,15.35,3609
20140901|2014-08-12 13:30,12,15.4,15.5,15.35,15.43,2729
20140901|2014-08-12 14:00,12,15.45,15.45,15.32,15.36,1777
20140901|2014-08-12 14:30,12,15.4,15.4,15.23,15.3,5851
20140901|2014-08-12 15:00,12,15.3,15.3,15.1,15.15,5875
20140901|2014-08-12 15:30,13,15.15,15.15,15.05,15.1,2242
20140901|2014-08-12 16:00,13,15.1,15.12,15.09,15.09,210
20140901|2014-08-12 16:30,13,15.1,15.11,15.1,15.1,25
20140901|2014-08-12 17:00,13,15.1,15.15,15.07,15.08,147
20140901|2014-08-12 17:30,13,15.11,15.13,15.11,15.13,5
20140901|2014-08-12 19:00,13,15.15,15.15,15.1,15.1,9
20140901|2014-08-12 20:00,13,15.1,15.1,15.1,15.1,2
20140901|2014-08-12 20:30,13,15.1,15.1,15.1,15.1,23
20140901|2014-08-12 21:00,13,15.1,15.1,15.1,15.1,1
20140901|2014-08-12 21:30,13,15.1,15.1,15.1,15.1,1
20140901|2014-08-13 00:00,13,15.12,15.12,15.12,15.12,25
20140901|2014-08-13 00:30,13,15.1,15.15,15.05,15.07,27
20140901|2014-08-13 01:00,13,15.05,15.07,15.05,15.05,33
20140901|2014-08-13 01:30,13,15.1,15.1,14.95,14.96,163
20140901|2014-08-13 02:00,13,14.96,14.98,14.9,14.93,133
20140901|2014-08-13 02:30,13,14.92,14.92,14.85,14.85,171
20140901|2014-08-13 03:00,13,14.9,14.95,14.85,14.9,202
20140901|2014-08-13 03:30,13,14.87,14.9,14.85,14.85,86
20140901|2014-08-13 04:00,13,14.85,14.9,14.85,14.89,37
20140901|2014-08-13 04:30,13,14.89,14.9,14.87,14.89,188
20140901|2014-08-13 05:00,13,14.85,14.9,14.85,14.85,10
20140901|2014-08-13 05:30,13,14.85,14.87,14.8,14.8,169
20140901|2014-08-13 06:00,13,14.82,14.92,14.82,14.92,315
20140901|2014-08-13 06:30,13,14.86,14.86,14.83,14.84,334
20140901|2014-08-13 07:00,13,14.85,14.88,14.8,14.88,537
20140901|2014-08-13 07:30,13,14.88,14.94,14.8,14.89,1098
20140901|2014-08-13 08:00,13,14.9,14.95,14.87,14.92,1539
20140901|2014-08-13 08:30,13,14.9,15,14.82,14.94,5729
20140901|2014-08-13 09:00,13,14.9,15.05,14.85,14.92,3721
20140901|2014-08-13 09:30,13,14.94,14.95,14.8,14.82,5120
20140901|2014-08-13 10:00,13,14.8,14.82,14.6,14.62,7266
20140901|2014-08-13 10:30,13,14.65,14.7,14.55,14.69,3719
20140901|2014-08-13 11:00,13,14.69,14.72,14.6,14.6,2998
20140901|2014-08-13 11:30,13,14.6,14.7,14.6,14.7,1476
20140901|2014-08-13 12:00,13,14.66,14.7,14.6,14.6,1403
20140901|2014-08-13 12:30,13,14.6,14.65,14.55,14.6,1388
20140901|2014-08-13 13:00,13,14.6,14.72,14.55,14.65,1965
20140901|2014-08-13 13:30,13,14.67,14.7,14.6,14.6,1053
20140901|2014-08-13 14:00,13,14.65,14.7,14.55,14.55,2421
20140901|2014-08-13 14:30,13,14.6,14.65,14.4,14.45,8928
20140901|2014-08-13 15:00,13,14.45,14.5,14.35,14.35,6977
20140901|2014-08-13 15:30,14,14.36,14.36,14.25,14.3,1889
20140901|2014-08-13 16:00,14,14.3,14.35,14.3,14.31,198
20140901|2014-08-13 16:30,14,14.3,14.35,14.3,14.3,22
20140901|2014-08-13 17:00,14,14.3,14.35,14.3,14.35,41
20140901|2014-08-13 17:30,14,14.35,14.35,14.33,14.33,2
20140901|2014-08-13 18:00,14,14.35,14.35,14.35,14.35,1
20140901|2014-08-13 18:30,14,14.33,14.38,14.33,14.38,40
20140901|2014-08-13 19:00,14,14.35,14.35,14.35,14.35,4
20140901|2014-08-13 19:30,14,14.35,14.4,14.35,14.4,64
20140901|2014-08-13 20:00,14,14.36,14.36,14.35,14.35,5
20140901|2014-08-13 20:30,14,14.38,14.38,14.38,14.38,16
20140901|2014-08-13 21:00,14,14.4,14.4,14.31,14.31,14
20140901|2014-08-13 21:30,14,14.35,14.35,14.35,14.35,1
20140901|2014-08-13 22:30,14,14.35,14.35,14.35,14.35,11
20140901|2014-08-13 23:00,14,14.35,14.35,14.35,14.35,6
20140901|2014-08-13 23:30,14,14.35,14.35,14.35,14.35,4
20140901|2014-08-14 00:00,14,14.3,14.35,14.3,14.35,20
20140901|2014-08-14 00:30,14,14.3,14.32,14.3,14.3,80
20140901|2014-08-14 01:00,14,14.38,14.38,14.38,14.38,3
20140901|2014-08-14 01:30,14,14.35,14.48,14.35,14.45,213
20140901|2014-08-14 02:00,14,14.45,14.45,14.35,14.35,154
20140901|2014-08-14 02:30,14,14.4,14.45,14.39,14.4,233
20140901|2014-08-14 03:00,14,14.4,14.5,14.38,14.45,298
20140901|2014-08-14 03:30,14,14.45,14.45,14.35,14.44,163
20140901|2014-08-14 04:00,14,14.43,14.47,14.4,14.4,120
20140901|2014-08-14 04:30,14,14.44,14.44,14.38,14.38,150
20140901|2014-08-14 05:00,14,14.36,14.36,14.26,14.26,275
20140901|2014-08-14 05:30,14,14.28,14.3,14.27,14.29,82
20140901|2014-08-14 06:00,14,14.3,14.35,14.29,14.3,78
20140901|2014-08-14 06:30,14,14.31,14.33,14.28,14.3,94
20140901|2014-08-14 07:00,14,14.3,14.32,14.25,14.32,466
20140901|2014-08-14 07:30,14,14.31,14.38,14.28,14.33,771
20140901|2014-08-14 08:00,14,14.33,14.35,14.28,14.3,559
20140901|2014-08-14 08:30,14,14.25,14.35,14.14,14.2,9847
20140901|2014-08-14 09:00,14,14.2,14.3,14.15,14.18,2651
20140901|2014-08-14 09:30,14,14.18,14.25,14.15,14.2,3926
20140901|2014-08-14 10:00,14,14.25,14.25,14.15,14.15,2564
20140901|2014-08-14 10:30,14,14.2,14.3,14.15,14.25,2836
20140901|2014-08-14 11:00,14,14.22,14.25,14.15,14.15,2102
20140901|2014-08-14 11:30,14,14.2,14.2,14.15,14.2,1431
20140901|2014-08-14 12:00,14,14.15,14.2,14.1,14.13,3081
20140901|2014-08-14 12:30,14,14.1,14.2,14.1,14.15,1827
20140901|2014-08-14 13:00,14,14.15,14.2,14.15,14.15,461
20140901|2014-08-14 13:30,14,14.15,14.28,14.15,14.22,2273
20140901|2014-08-14 14:00,14,14.25,14.25,14.14,14.15,2227
20140901|2014-08-14 14:30,14,14.15,14.2,14,14,8715
20140901|2014-08-14 15:00,14,14,14.04,13.85,13.85,8766
20140901|2014-08-14 15:30,15,13.9,13.93,13.85,13.85,1296
20140901|2014-08-14 16:00,15,13.89,13.9,13.86,13.89,125
20140901|2014-08-14 16:30,15,13.9,13.9,13.86,13.89,57
20140901|2014-08-14 17:00,15,13.9,13.9,13.9,13.9,108
20140901|2014-08-14 19:00,15,13.95,13.95,13.92,13.95,52
20140901|2014-08-14 19:30,15,13.95,13.95,13.92,13.95,36
20140901|2014-08-14 20:00,15,13.95,13.97,13.9,13.95,48
20140901|2014-08-14 20:30,15,13.95,13.95,13.95,13.95,1
20140901|2014-08-14 21:00,15,13.95,13.95,13.95,13.95,1
20140901|2014-08-14 21:30,15,13.95,13.95,13.95,13.95,5
20140901|2014-08-14 22:00,15,13.94,13.97,13.93,13.95,47
20140901|2014-08-14 22:30,15,13.95,13.95,13.95,13.95,14
20140901|2014-08-15 00:30,15,13.95,14,13.93,13.97,123
20140901|2014-08-15 01:00,15,13.95,14,13.95,13.97,113
20140901|2014-08-15 01:30,15,14,14,13.97,14,78
20140901|2014-08-15 02:00,15,13.95,13.98,13.87,13.87,236
20140901|2014-08-15 02:30,15,13.87,13.87,13.85,13.87,77
20140901|2014-08-15 03:00,15,13.88,13.88,13.85,13.88,206
20140901|2014-08-15 03:30,15,13.88,13.88,13.79,13.8,234
20140901|2014-08-15 04:00,15,13.78,13.8,13.75,13.8,83
20140901|2014-08-15 04:30,15,13.79,13.8,13.72,13.75,362
20140901|2014-08-15 05:00,15,13.75,13.8,13.72,13.78,121
20140901|2014-08-15 05:30,15,13.79,13.79,13.79,13.79,2
20140901|2014-08-15 06:00,15,13.78,13.8,13.75,13.8,113
20140901|2014-08-15 06:30,15,13.8,13.84,13.75,13.75,246
20140901|2014-08-15 07:00,15,13.75,13.8,13.75,13.8,230
20140901|2014-08-15 07:30,15,13.75,13.8,13.7,13.75,1346
20140901|2014-08-15 08:00,15,13.75,13.8,13.7,13.74,1057
20140901|2014-08-15 08:30,15,13.75,13.85,13.7,13.75,4428
20140901|2014-08-15 09:00,15,13.75,13.8,13.68,13.7,3319
20140901|2014-08-15 09:30,15,13.7,14.6,13.65,14.24,18747
20140901|2014-08-15 10:00,15,14.2,14.45,14.13,14.42,12213
20140901|2014-08-15 10:30,15,14.4,14.75,14.3,14.55,10131
20140901|2014-08-15 11:00,15,14.6,14.75,14.39,14.4,7429
20140901|2014-08-15 11:30,15,14.39,14.5,14.25,14.35,5189
20140901|2014-08-15 12:00,15,14.35,14.44,14.27,14.33,4180
20140901|2014-08-15 12:30,15,14.3,14.55,14.3,14.52,3238
20140901|2014-08-15 13:00,15,14.5,14.55,14.2,14.2,4506
20140901|2014-08-15 13:30,15,14.24,14.25,14.05,14.18,7461
20140901|2014-08-15 14:00,15,14.15,14.23,14.1,14.1,4400
20140901|2014-08-15 14:30,15,14.15,14.15,13.9,14,10826
20140901|2014-08-15 15:00,15,14,14.03,13.85,13.92,6940
20140901|2014-08-17 17:00,18,13.85,13.85,13.5,13.55,305
20140901|2014-08-17 17:30,18,13.5,13.5,13.35,13.45,281
20140901|2014-08-17 18:00,18,13.5,13.51,13.38,13.4,140
20140901|2014-08-17 18:30,18,13.45,13.45,13.36,13.43,272
20140901|2014-08-17 19:00,18,13.45,13.5,13.43,13.5,231
20140901|2014-08-17 19:30,18,13.45,13.5,13.45,13.45,287
20140901|2014-08-17 20:00,18,13.45,13.5,13.45,13.5,103
20140901|2014-08-17 20:30,18,13.48,13.52,13.47,13.47,107
20140901|2014-08-17 21:00,18,13.5,13.52,13.46,13.5,237
20140901|2014-08-17 21:30,18,13.55,13.55,13.53,13.53,4
20140901|2014-08-17 22:00,18,13.5,13.5,13.48,13.48,37
20140901|2014-08-17 22:30,18,13.5,13.55,13.49,13.5,56
20140901|2014-08-17 23:00,18,13.5,13.5,13.45,13.45,31
20140901|2014-08-18 00:00,18,13.55,13.55,13.5,13.51,266
20140901|2014-08-18 00:30,18,13.55,13.56,13.5,13.53,142
20140901|2014-08-18 01:00,18,13.5,13.5,13.41,13.45,76
20140901|2014-08-18 01:30,18,13.5,13.5,13.45,13.45,70
20140901|2014-08-18 02:00,18,13.4,13.46,13.35,13.4,813
20140901|2014-08-18 02:30,18,13.38,13.49,13.38,13.43,326
20140901|2014-08-18 03:00,18,13.45,13.5,13.45,13.5,102
20140901|2014-08-18 03:30,18,13.48,13.54,13.48,13.5,214
20140901|2014-08-18 04:00,18,13.5,13.55,13.49,13.55,238
20140901|2014-08-18 04:30,18,13.55,13.55,13.5,13.55,97
20140901|2014-08-18 05:00,18,13.55,13.55,13.5,13.55,48
20140901|2014-08-18 05:30,18,13.55,13.57,13.5,13.55,63
20140901|2014-08-18 06:00,18,13.55,13.55,13.48,13.5,332
20140901|2014-08-18 06:30,18,13.5,13.55,13.45,13.48,629
20140901|2014-08-18 07:00,18,13.49,13.55,13.45,13.54,420
20140901|2014-08-18 07:30,18,13.55,13.55,13.5,13.54,496
20140901|2014-08-18 08:00,18,13.5,13.57,13.5,13.55,1210
20140901|2014-08-18 08:30,18,13.55,13.7,13.5,13.5,8703
20140901|2014-08-18 09:00,18,13.5,13.65,13.5,13.6,6010
20140901|2014-08-18 09:30,18,13.65,13.7,13.55,13.55,2880
20140901|2014-08-18 10:00,18,13.55,13.65,13.5,13.55,3583
20140901|2014-08-18 10:30,18,13.56,13.65,13.55,13.58,3746
20140901|2014-08-18 11:00,18,13.55,13.6,13.5,13.55,3680
20140901|2014-08-18 11:30,18,13.5,13.6,13.5,13.57,3990
20140901|2014-08-18 12:00,18,13.55,13.65,13.55,13.6,1965
20140901|2014-08-18 12:30,18,13.55,13.6,13.5,13.6,2368
20140901|2014-08-18 13:00,18,13.6,13.65,13.55,13.65,2785
20140901|2014-08-18 13:30,18,13.6,13.65,13.55,13.65,1622
20140901|2014-08-18 14:00,18,13.6,13.65,13.55,13.65,2976
20140901|2014-08-18 14:30,18,13.6,13.65,13.45,13.45,6928
20140901|2014-08-18 15:00,18,13.5,13.54,13.35,13.35,9141
20140901|2014-08-18 15:30,19,13.4,13.45,13.35,13.39,1034
20140901|2014-08-18 16:00,19,13.38,13.4,13.35,13.4,182
20140901|2014-08-18 16:30,19,13.35,13.35,13.35,13.35,1
20140901|2014-08-18 17:00,19,13.39,13.39,13.39,13.39,2
20140901|2014-08-18 17:30,19,13.39,13.4,13.38,13.38,8
20140901|2014-08-18 18:00,19,13.39,13.4,13.35,13.4,42
20140901|2014-08-18 18:30,19,13.38,13.4,13.35,13.4,33
20140901|2014-08-18 19:00,19,13.4,13.4,13.4,13.4,1
20140901|2014-08-18 19:30,19,13.4,13.4,13.4,13.4,1
20140901|2014-08-18 21:00,19,13.35,13.4,13.35,13.35,34
20140901|2014-08-18 21:30,19,13.35,13.35,13.35,13.35,4
20140901|2014-08-18 22:00,19,13.35,13.35,13.35,13.35,1
20140901|2014-08-18 22:30,19,13.35,13.37,13.35,13.37,56
20140901|2014-08-18 23:00,19,13.4,13.4,13.37,13.37,4
20140901|2014-08-18 23:30,19,13.35,13.37,13.35,13.37,18
20140901|2014-08-19 00:00,19,13.35,13.37,13.35,13.37,6
20140901|2014-08-19 00:30,19,13.4,13.4,13.33,13.33,16
20140901|2014-08-19 01:00,19,13.35,13.4,13.35,13.35,119
20140901|2014-08-19 01:30,19,13.35,13.4,13.35,13.4,83
20140901|2014-08-19 02:00,19,13.4,13.45,13.3,13.3,238
20140901|2014-08-19 02:30,19,13.3,13.35,13.3,13.35,23
20140901|2014-08-19 03:00,19,13.31,13.35,13.3,13.35,95
20140901|2014-08-19 03:30,19,13.34,13.35,13.3,13.35,153
20140901|2014-08-19 04:00,19,13.31,13.35,13.31,13.34,43
20140901|2014-08-19 04:30,19,13.35,13.37,13.3,13.37,95
20140901|2014-08-19 05:00,19,13.35,13.4,13.35,13.4,197
20140901|2014-08-19 05:30,19,13.4,13.45,13.4,13.4,211
20140901|2014-08-19 06:00,19,13.4,13.42,13.35,13.38,185
20140901|2014-08-19 06:30,19,13.35,13.38,13.3,13.3,369
20140901|2014-08-19 07:00,19,13.3,13.35,13.3,13.33,704
20140901|2014-08-19 07:30,19,13.3,13.35,13.25,13.25,966
20140901|2014-08-19 08:00,19,13.25,13.33,13.25,13.31,851
20140901|2014-08-19 08:30,19,13.3,13.45,13.25,13.35,7622
20140901|2014-08-19 09:00,19,13.35,13.4,13.3,13.38,6542
20140901|2014-08-19 09:30,19,13.4,13.45,13.3,13.36,6508
20140901|2014-08-19 10:00,19,13.35,13.4,13.35,13.37,1261
20140901|2014-08-19 10:30,19,13.4,13.4,13.35,13.35,2616
20140901|2014-08-19 11:00,19,13.35,13.4,13.3,13.34,2614
20140901|2014-08-19 11:30,19,13.3,13.4,13.3,13.35,3108
20140901|2014-08-19 12:00,19,13.35,13.4,13.35,13.35,763
20140901|2014-08-19 12:30,19,13.4,13.4,13.35,13.37,1648
20140901|2014-08-19 13:00,19,13.35,13.45,13.35,13.4,3966
20140901|2014-08-19 13:30,19,13.4,13.45,13.35,13.44,2368
20140901|2014-08-19 14:00,19,13.4,13.45,13.4,13.42,2187
20140901|2014-08-19 14:30,19,13.4,13.45,13.35,13.4,4263
20140901|2014-08-19 15:00,19,13.35,13.5,13.35,13.45,8057
20140901|2014-08-19 15:30,20,13.45,13.5,13.4,13.44,596
20140901|2014-08-19 16:00,20,13.45,13.5,13.4,13.4,110
20140901|2014-08-19 17:00,20,13.45,13.45,13.43,13.45,48
20140901|2014-08-19 17:30,20,13.45,13.45,13.45,13.45,1
20140901|2014-08-19 18:00,20,13.47,13.5,13.47,13.5,25
20140901|2014-08-19 18:30,20,13.45,13.5,13.45,13.47,15
20140901|2014-08-19 19:00,20,13.5,13.5,13.47,13.5,3
20140901|2014-08-19 19:30,20,13.5,13.5,13.45,13.5,9
20140901|2014-08-19 20:00,20,13.48,13.48,13.48,13.48,3
20140901|2014-08-19 20:30,20,13.45,13.5,13.45,13.5,101
20140901|2014-08-19 21:00,20,13.45,13.55,13.45,13.5,42
20140901|2014-08-19 21:30,20,13.5,13.5,13.5,13.5,14
20140901|2014-08-19 22:30,20,13.5,13.5,13.5,13.5,21
20140901|2014-08-19 23:00,20,13.5,13.5,13.5,13.5,2
20140901|2014-08-19 23:30,20,13.5,13.5,13.5,13.5,1
20140901|2014-08-20 00:00,20,13.5,13.5,13.5,13.5,5
20140901|2014-08-20 00:30,20,13.45,13.5,13.45,13.5,41
20140901|2014-08-20 01:00,20,13.5,13.57,13.5,13.57,55
20140901|2014-08-20 01:30,20,13.55,13.6,13.53,13.6,20
20140901|2014-08-20 02:00,20,13.55,13.55,13.5,13.55,44
20140901|2014-08-20 02:30,20,13.5,13.52,13.5,13.51,87
20140901|2014-08-20 03:00,20,13.55,13.63,13.55,13.6,207
20140901|2014-08-20 03:30,20,13.6,13.64,13.55,13.55,127
20140901|2014-08-20 04:00,20,13.6,13.65,13.6,13.65,25
20140901|2014-08-20 04:30,20,13.65,13.65,13.59,13.6,202
20140901|2014-08-20 05:00,20,13.55,13.6,13.55,13.6,93
20140901|2014-08-20 05:30,20,13.54,13.54,13.5,13.5,56
20140901|2014-08-20 06:00,20,13.5,13.55,13.49,13.49,108
20140901|2014-08-20 06:30,20,13.5,13.5,13.4,13.45,158
20140901|2014-08-20 07:00,20,13.45,13.55,13.45,13.49,646
20140901|2014-08-20 07:30,20,13.45,13.6,13.45,13.55,1116
20140901|2014-08-20 08:00,20,13.5,13.6,13.5,13.55,599
20140901|2014-08-20 08:30,20,13.55,13.6,13.45,13.54,6938
20140901|2014-08-20 09:00,20,13.55,13.6,13.45,13.5,3591
20140901|2014-08-20 09:30,20,13.5,13.6,13.5,13.55,3115
20140901|2014-08-20 10:00,20,13.54,13.6,13.5,13.55,1807
20140901|2014-08-20 10:30,20,13.55,13.6,13.55,13.55,2163
20140901|2014-08-20 11:00,20,13.55,13.65,13.55,13.6,1089
20140901|2014-08-20 11:30,20,13.6,13.65,13.55,13.58,1699
20140901|2014-08-20 12:00,20,13.55,13.6,13.4,13.49,6196
20140901|2014-08-20 12:30,20,13.5,13.55,13.45,13.52,1901
20140901|2014-08-20 13:00,20,13.55,13.75,13.5,13.55,10728
20140901|2014-08-20 13:30,20,13.52,13.6,13.45,13.45,5653
20140901|2014-08-20 14:00,20,13.45,13.55,13.4,13.5,4306
20140901|2014-08-20 14:30,20,13.5,13.55,13.4,13.48,7605
20140901|2014-08-20 15:00,20,13.48,13.55,13.45,13.5,4814
20140901|2014-08-20 15:30,21,13.5,13.5,13.49,13.5,300
20140901|2014-08-20 16:00,21,13.5,13.5,13.45,13.49,93
20140901|2014-08-20 16:30,21,13.5,13.5,13.49,13.5,35
20140901|2014-08-20 17:00,21,13.49,13.5,13.45,13.5,28
20140901|2014-08-20 18:00,21,13.5,13.5,13.49,13.5,60
20140901|2014-08-20 18:30,21,13.5,13.5,13.5,13.5,1
20140901|2014-08-20 19:00,21,13.5,13.5,13.5,13.5,7
20140901|2014-08-20 20:30,21,13.5,13.5,13.5,13.5,141
20140901|2014-08-20 21:00,21,13.55,13.55,13.55,13.55,5
20140901|2014-08-20 21:30,21,13.55,13.55,13.51,13.51,23
20140901|2014-08-20 22:00,21,13.55,13.55,13.5,13.55,47
20140901|2014-08-20 22:30,21,13.5,13.5,13.45,13.45,43
20140901|2014-08-20 23:00,21,13.5,13.5,13.5,13.5,2
20140901|2014-08-20 23:30,21,13.5,13.5,13.5,13.5,7
20140901|2014-08-21 00:00,21,13.55,13.55,13.55,13.55,4
20140901|2014-08-21 00:30,21,13.55,13.55,13.55,13.55,4
20140901|2014-08-21 01:00,21,13.55,13.55,13.55,13.55,1
20140901|2014-08-21 01:30,21,13.55,13.55,13.5,13.5,6
20140901|2014-08-21 02:00,21,13.55,13.6,13.5,13.58,132
20140901|2014-08-21 02:30,21,13.55,13.55,13.45,13.45,264
20140901|2014-08-21 03:00,21,13.45,13.5,13.4,13.45,134
20140901|2014-08-21 03:30,21,13.45,13.45,13.4,13.45,47
20140901|2014-08-21 04:00,21,13.45,13.45,13.45,13.45,53
20140901|2014-08-21 04:30,21,13.5,13.5,13.45,13.45,11
20140901|2014-08-21 05:00,21,13.43,13.45,13.4,13.4,31
20140901|2014-08-21 05:30,21,13.4,13.45,13.4,13.45,7
20140901|2014-08-21 06:00,21,13.4,13.45,13.4,13.45,22
20140901|2014-08-21 06:30,21,13.45,13.45,13.4,13.45,152
20140901|2014-08-21 07:00,21,13.43,13.5,13.43,13.46,492
20140901|2014-08-21 07:30,21,13.46,13.52,13.45,13.45,402
20140901|2014-08-21 08:00,21,13.49,13.55,13.49,13.5,221
20140901|2014-08-21 08:30,21,13.55,13.6,13.45,13.5,4806
20140901|2014-08-21 09:00,21,13.5,13.7,13.5,13.6,5841
20140901|2014-08-21 09:30,21,13.6,13.65,13.5,13.6,2295
20140901|2014-08-21 10:00,21,13.6,13.65,13.55,13.6,1814
20140901|2014-08-21 10:30,21,13.6,13.65,13.55,13.55,1938
20140901|2014-08-21 11:00,21,13.55,13.6,13.5,13.55,2376
20140901|2014-08-21 11:30,21,13.55,13.55,13.5,13.5,971
20140901|2014-08-21 12:00,21,13.5,13.55,13.45,13.5,3814
20140901|2014-08-21 12:30,21,13.45,13.55,13.45,13.49,3217
20140901|2014-08-21 13:00,21,13.49,13.55,13.45,13.45,1347
20140901|2014-08-21 13:30,21,13.45,13.5,13.45,13.45,1018
20140901|2014-08-21 14:00,21,13.45,13.5,13.45,13.45,982
20140901|2014-08-21 14:30,21,13.45,13.58,13.45,13.5,6292
20140901|2014-08-21 15:00,21,13.53,13.53,13.35,13.38,4603
20140901|2014-08-21 15:30,22,13.37,13.4,13.35,13.38,689
20140901|2014-08-21 16:00,22,13.38,13.4,13.35,13.38,326
20140901|2014-08-21 16:30,22,13.35,13.4,13.35,13.4,2
20140901|2014-08-21 17:00,22,13.4,13.4,13.4,13.4,1
20140901|2014-08-21 17:30,22,13.35,13.35,13.35,13.35,120
20140901|2014-08-21 18:00,22,13.4,13.4,13.35,13.4,11
20140901|2014-08-21 20:00,22,13.37,13.4,13.37,13.38,73
20140901|2014-08-21 21:30,22,13.39,13.39,13.35,13.35,9
20140901|2014-08-21 22:00,22,13.35,13.35,13.35,13.35,40
20140901|2014-08-21 23:30,22,13.4,13.4,13.4,13.4,1
20140901|2014-08-22 01:00,22,13.4,13.4,13.4,13.4,5
20140901|2014-08-22 01:30,22,13.35,13.35,13.34,13.35,299
20140901|2014-08-22 02:00,22,13.35,13.35,13.34,13.35,92
20140901|2014-08-22 02:30,22,13.35,13.4,13.35,13.4,16
20140901|2014-08-22 03:00,22,13.35,13.4,13.35,13.4,60
20140901|2014-08-22 03:30,22,13.4,13.4,13.35,13.4,318
20140901|2014-08-22 04:00,22,13.4,13.45,13.4,13.45,29
20140901|2014-08-22 04:30,22,13.48,13.48,13.45,13.45,60
20140901|2014-08-22 05:00,22,13.45,13.6,13.45,13.6,269
20140901|2014-08-22 05:30,22,13.6,13.6,13.5,13.5,292
20140901|2014-08-22 06:00,22,13.5,13.55,13.48,13.5,106
20140901|2014-08-22 06:30,22,13.5,13.5,13.39,13.41,321
20140901|2014-08-22 07:00,22,13.43,13.5,13.43,13.47,457
20140901|2014-08-22 07:30,22,13.5,13.6,13.45,13.45,1282
20140901|2014-08-22 08:00,22,13.48,13.55,13.48,13.48,1000
20140901|2014-08-22 08:30,22,13.45,13.61,13.45,13.45,3440
20140901|2014-08-22 09:00,22,13.45,13.55,13.38,13.45,5880
20140901|2014-08-22 09:30,22,13.45,13.75,13.45,13.7,9143
20140901|2014-08-22 10:00,22,13.7,13.75,13.6,13.6,4665
20140901|2014-08-22 10:30,22,13.62,13.75,13.6,13.6,4682
20140901|2014-08-22 11:00,22,13.6,13.65,13.55,13.55,3403
20140901|2014-08-22 11:30,22,13.55,13.65,13.5,13.5,4042
20140901|2014-08-22 12:00,22,13.5,13.55,13.5,13.5,708
20140901|2014-08-22 12:30,22,13.53,13.55,13.45,13.5,4579
20140901|2014-08-22 13:00,22,13.5,13.55,13.45,13.52,900
20140901|2014-08-22 13:30,22,13.53,13.6,13.45,13.45,3780
20140901|2014-08-22 14:00,22,13.5,13.5,13.35,13.41,5595
20140901|2014-08-22 14:30,22,13.4,13.5,13.39,13.45,7555
20140901|2014-08-22 15:00,22,13.45,13.55,13.45,13.45,3659
20140901|2014-08-24 17:00,25,13.5,13.5,13.4,13.45,193
20140901|2014-08-24 18:00,25,13.45,13.45,13.45,13.45,3
20140901|2014-08-24 18:30,25,13.45,13.45,13.43,13.43,3
20140901|2014-08-24 19:00,25,13.4,13.4,13.4,13.4,23
20140901|2014-08-24 19:30,25,13.4,13.4,13.4,13.4,24
20140901|2014-08-24 20:00,25,13.35,13.4,13.35,13.4,20
20140901|2014-08-24 20:30,25,13.4,13.4,13.4,13.4,20
20140901|2014-08-24 21:00,25,13.35,13.39,13.25,13.3,431
20140901|2014-08-24 21:30,25,13.35,13.35,13.3,13.3,24
20140901|2014-08-24 22:00,25,13.29,13.3,13.25,13.27,15
20140901|2014-08-24 22:30,25,13.25,13.28,13.25,13.25,60
20140901|2014-08-24 23:00,25,13.25,13.25,13.25,13.25,39
20140901|2014-08-24 23:30,25,13.25,13.3,13.25,13.27,49
20140901|2014-08-25 00:00,25,13.25,13.3,13.25,13.3,9
20140901|2014-08-25 00:30,25,13.25,13.3,13.2,13.25,180
20140901|2014-08-25 01:00,25,13.25,13.28,13.2,13.25,232
20140901|2014-08-25 01:30,25,13.25,13.25,13.2,13.2,98
20140901|2014-08-25 02:00,25,13.3,13.35,13.25,13.3,246
20140901|2014-08-25 02:30,25,13.3,13.3,13.3,13.3,4
20140901|2014-08-25 03:00,25,13.3,13.35,13.3,13.3,82
20140901|2014-08-25 03:30,25,13.35,13.4,13.32,13.4,185
20140901|2014-08-25 04:00,25,13.39,13.4,13.39,13.39,16
20140901|2014-08-25 04:30,25,13.4,13.45,13.4,13.4,88
20140901|2014-08-25 05:00,25,13.4,13.4,13.35,13.35,235
20140901|2014-08-25 05:30,25,13.35,13.35,13.28,13.28,439
20140901|2014-08-25 06:00,25,13.29,13.3,13.28,13.29,219
20140901|2014-08-25 06:30,25,13.25,13.3,13.25,13.27,143
20140901|2014-08-25 07:00,25,13.3,13.35,13.28,13.3,876
20140901|2014-08-25 07:30,25,13.28,13.3,13.2,13.22,1006
20140901|2014-08-25 08:00,25,13.25,13.3,13.22,13.28,539
20140901|2014-08-25 08:30,25,13.3,13.38,13.25,13.29,5162
20140901|2014-08-25 09:00,25,13.25,13.37,13.25,13.35,3815
20140901|2014-08-25 09:30,25,13.33,13.35,13.25,13.25,1642
20140901|2014-08-25 10:00,25,13.25,13.3,13.2,13.2,2353
20140901|2014-08-25 10:30,25,13.2,13.3,13.2,13.2,1855
20140901|2014-08-25 11:00,25,13.25,13.42,13.2,13.4,4431
20140901|2014-08-25 11:30,25,13.4,13.4,13.35,13.35,693
20140901|2014-08-25 12:00,25,13.4,13.4,13.25,13.3,3132
20140901|2014-08-25 12:30,25,13.3,13.35,13.29,13.31,629
20140901|2014-08-25 13:00,25,13.35,13.38,13.3,13.35,1849
20140901|2014-08-25 13:30,25,13.35,13.35,13.25,13.29,717
20140901|2014-08-25 14:00,25,13.25,13.31,13.25,13.3,866
20140901|2014-08-25 14:30,25,13.3,13.35,13.25,13.3,3690
20140901|2014-08-25 15:00,25,13.25,13.35,13.25,13.35,1529
20140901|2014-08-25 15:30,26,13.3,13.35,13.3,13.32,70
20140901|2014-08-25 16:00,26,13.32,13.35,13.32,13.32,152
20140901|2014-08-25 16:30,26,13.33,13.35,13.3,13.32,54
20140901|2014-08-25 17:30,26,13.35,13.35,13.35,13.35,1
20140901|2014-08-25 18:00,26,13.35,13.35,13.35,13.35,7
20140901|2014-08-25 18:30,26,13.35,13.36,13.35,13.35,69
20140901|2014-08-25 19:00,26,13.35,13.35,13.35,13.35,18
20140901|2014-08-25 19:30,26,13.33,13.35,13.33,13.35,55
20140901|2014-08-25 20:00,26,13.4,13.4,13.4,13.4,7
20140901|2014-08-25 21:00,26,13.4,13.4,13.4,13.4,20
20140901|2014-08-25 21:30,26,13.4,13.4,13.4,13.4,10
20140901|2014-08-25 22:00,26,13.4,13.4,13.4,13.4,41
20140901|2014-08-25 22:30,26,13.43,13.45,13.43,13.43,16
20140901|2014-08-25 23:30,26,13.45,13.45,13.45,13.45,1
20140901|2014-08-26 00:00,26,13.4,13.4,13.4,13.4,1
20140901|2014-08-26 00:30,26,13.4,13.4,13.35,13.4,63
20140901|2014-08-26 01:00,26,13.45,13.45,13.4,13.4,15
20140901|2014-08-26 01:30,26,13.4,13.4,13.4,13.4,22
20140901|2014-08-26 02:00,26,13.38,13.4,13.35,13.35,75
20140901|2014-08-26 02:30,26,13.35,13.4,13.33,13.33,48
20140901|2014-08-26 03:00,26,13.35,13.35,13.33,13.33,5
20140901|2014-08-26 03:30,26,13.35,13.35,13.35,13.35,10
20140901|2014-08-26 04:00,26,13.35,13.35,13.35,13.35,49
20140901|2014-08-26 04:30,26,13.4,13.4,13.37,13.4,112
20140901|2014-08-26 05:00,26,13.35,13.35,13.3,13.3,30
20140901|2014-08-26 05:30,26,13.3,13.3,13.3,13.3,139
20140901|2014-08-26 06:00,26,13.3,13.3,13.25,13.3,61
20140901|2014-08-26 06:30,26,13.3,13.3,13.26,13.26,137
20140901|2014-08-26 07:00,26,13.28,13.32,13.25,13.27,246
20140901|2014-08-26 07:30,26,13.3,13.35,13.27,13.32,86
20140901|2014-08-26 08:00,26,13.33,13.35,13.3,13.35,41
20140901|2014-08-26 08:30,26,13.3,13.35,13.25,13.32,3272
20140901|2014-08-26 09:00,26,13.35,13.4,13.3,13.35,4629
20140901|2014-08-26 09:30,26,13.35,13.4,13.3,13.3,2189
20140901|2014-08-26 10:00,26,13.3,13.35,13.3,13.3,2449
20140901|2014-08-26 10:30,26,13.35,13.5,13.3,13.5,4064
20140901|2014-08-26 11:00,26,13.5,13.5,13.4,13.48,4562
20140901|2014-08-26 11:30,26,13.48,13.5,13.4,13.43,2188
20140901|2014-08-26 12:00,26,13.43,13.48,13.35,13.4,1256
20140901|2014-08-26 12:30,26,13.35,13.47,13.35,13.45,2023
20140901|2014-08-26 13:00,26,13.45,13.45,13.35,13.4,2736
20140901|2014-08-26 13:30,26,13.4,13.45,13.35,13.39,1245
20140901|2014-08-26 14:00,26,13.4,13.45,13.35,13.4,1828
20140901|2014-08-26 14:30,26,13.4,13.45,13.4,13.41,3202
20140901|2014-08-26 15:00,26,13.4,13.45,13.4,13.45,3528
20140901|2014-08-26 15:30,27,13.4,13.45,13.4,13.43,268
20140901|2014-08-26 16:00,27,13.44,13.45,13.4,13.45,160
20140901|2014-08-26 16:30,27,13.43,13.43,13.43,13.43,14
20140901|2014-08-26 18:00,27,13.45,13.45,13.4,13.4,2
20140901|2014-08-26 18:30,27,13.45,13.47,13.45,13.47,191
20140901|2014-08-26 19:00,27,13.45,13.45,13.44,13.45,362
20140901|2014-08-26 19:30,27,13.44,13.45,13.44,13.44,64
20140901|2014-08-26 20:00,27,13.44,13.45,13.44,13.45,50
20140901|2014-08-26 20:30,27,13.45,13.45,13.45,13.45,10
20140901|2014-08-26 21:00,27,13.45,13.45,13.45,13.45,5
20140901|2014-08-26 21:30,27,13.45,13.45,13.43,13.44,43
20140901|2014-08-26 22:00,27,13.45,13.45,13.4,13.4,20
20140901|2014-08-26 22:30,27,13.45,13.45,13.45,13.45,5
20140901|2014-08-27 00:00,27,13.45,13.45,13.45,13.45,3
20140901|2014-08-27 00:30,27,13.45,13.45,13.44,13.45,46
20140901|2014-08-27 01:00,27,13.45,13.47,13.45,13.47,13
20140901|2014-08-27 01:30,27,13.45,13.45,13.4,13.45,44
20140901|2014-08-27 02:00,27,13.45,13.45,13.44,13.45,41
20140901|2014-08-27 02:30,27,13.4,13.45,13.4,13.44,45
20140901|2014-08-27 03:00,27,13.45,13.45,13.4,13.4,185
20140901|2014-08-27 03:30,27,13.4,13.45,13.4,13.4,169
20140901|2014-08-27 04:00,27,13.45,13.45,13.4,13.4,35
20140901|2014-08-27 04:30,27,13.4,13.4,13.35,13.4,76
20140901|2014-08-27 05:00,27,13.38,13.4,13.38,13.4,33
20140901|2014-08-27 05:30,27,13.4,13.4,13.38,13.4,84
20140901|2014-08-27 06:00,27,13.4,13.4,13.4,13.4,20
20140901|2014-08-27 06:30,27,13.4,13.45,13.4,13.44,21
20140901|2014-08-27 07:00,27,13.44,13.47,13.4,13.45,548
20140901|2014-08-27 07:30,27,13.4,13.5,13.4,13.49,110
20140901|2014-08-27 08:00,27,13.49,13.49,13.4,13.44,293
20140901|2014-08-27 08:30,27,13.45,13.55,13.35,13.49,7931
20140901|2014-08-27 09:00,27,13.49,13.55,13.45,13.45,1868
20140901|2014-08-27 09:30,27,13.5,13.5,13.4,13.45,1622
20140901|2014-08-27 10:00,27,13.4,13.45,13.4,13.45,549
20140901|2014-08-27 10:30,27,13.46,13.5,13.45,13.5,727
20140901|2014-08-27 11:00,27,13.45,13.5,13.45,13.5,396
20140901|2014-08-27 11:30,27,13.48,13.5,13.45,13.5,266
20140901|2014-08-27 12:00,27,13.5,13.5,13.45,13.49,153
20140901|2014-08-27 12:30,27,13.5,13.51,13.45,13.48,399
20140901|2014-08-27 13:00,27,13.5,13.55,13.45,13.51,1286
20140901|2014-08-27 13:30,27,13.51,13.6,13.5,13.59,2122
20140901|2014-08-27 14:00,27,13.59,13.62,13.54,13.57,1323
20140901|2014-08-27 14:30,27,13.6,13.6,13.5,13.51,3093
20140901|2014-08-27 15:00,27,13.5,13.55,13.45,13.53,3787
20140901|2014-08-27 15:30,28,13.54,13.55,13.5,13.55,252
20140901|2014-08-27 16:00,28,13.5,13.54,13.5,13.54,57
20140901|2014-08-27 16:30,28,13.55,13.55,13.54,13.54,101
20140901|2014-08-27 17:00,28,13.5,13.5,13.5,13.5,2
20140901|2014-08-27 17:30,28,13.54,13.54,13.54,13.54,1
20140901|2014-08-27 18:00,28,13.55,13.55,13.55,13.55,2
20140901|2014-08-27 18:30,28,13.54,13.55,13.54,13.55,53
20140901|2014-08-27 19:00,28,13.55,13.57,13.55,13.57,12
20140901|2014-08-27 20:00,28,13.6,13.6,13.58,13.58,13
20140901|2014-08-27 20:30,28,13.55,13.55,13.54,13.55,58
20140901|2014-08-27 21:00,28,13.6,13.6,13.6,13.6,1
20140901|2014-08-27 21:30,28,13.6,13.6,13.6,13.6,1
20140901|2014-08-27 22:30,28,13.55,13.59,13.55,13.59,3
20140901|2014-08-27 23:00,28,13.55,13.59,13.55,13.59,3
20140901|2014-08-27 23:30,28,13.6,13.66,13.58,13.6,151
20140901|2014-08-28 00:00,28,13.56,13.59,13.56,13.59,10
20140901|2014-08-28 00:30,28,13.6,13.6,13.57,13.6,42
20140901|2014-08-28 01:00,28,13.6,13.6,13.58,13.58,15
20140901|2014-08-28 01:30,28,13.6,13.65,13.6,13.65,82
20140901|2014-08-28 02:00,28,13.6,13.65,13.55,13.65,27
20140901|2014-08-28 02:30,28,13.65,13.65,13.6,13.65,5
20140901|2014-08-28 03:00,28,13.65,13.7,13.64,13.7,270
20140901|2014-08-28 03:30,28,13.65,13.7,13.65,13.65,80
20140901|2014-08-28 04:00,28,13.65,13.65,13.65,13.65,24
20140901|2014-08-28 04:30,28,13.7,13.9,13.65,13.89,1050
20140901|2014-08-28 05:00,28,13.89,14.25,13.89,14.05,1809
20140901|2014-08-28 05:30,28,14.1,14.25,14.04,14.1,605
20140901|2014-08-28 06:00,28,14.1,14.12,13.9,13.95,703
20140901|2014-08-28 06:30,28,14,14.09,13.95,14.05,955
20140901|2014-08-28 07:00,28,14.05,14.05,14,14.02,414
20140901|2014-08-28 07:30,28,14,14.05,13.85,13.9,1558
20140901|2014-08-28 08:00,28,13.94,14,13.94,13.95,334
20140901|2014-08-28 08:30,28,13.95,14,13.8,13.8,4863
20140901|2014-08-28 09:00,28,13.8,13.9,13.7,13.83,4244
20140901|2014-08-28 09:30,28,13.85,13.9,13.73,13.78,2061
20140901|2014-08-28 10:00,28,13.78,13.85,13.7,13.8,2026
20140901|2014-08-28 10:30,28,13.75,13.78,13.65,13.7,2573
20140901|2014-08-28 11:00,28,13.7,13.73,13.6,13.62,879
20140901|2014-08-28 11:30,28,13.6,13.7,13.6,13.7,730
20140901|2014-08-28 12:00,28,13.65,13.72,13.65,13.65,920
20140901|2014-08-28 12:30,28,13.7,13.72,13.65,13.7,1009
20140901|2014-08-28 13:00,28,13.7,13.75,13.7,13.7,239
20140901|2014-08-28 13:30,28,13.72,13.8,13.7,13.78,955
20140901|2014-08-28 14:00,28,13.75,13.8,13.7,13.75,1141
20140901|2014-08-28 14:30,28,13.77,13.8,13.7,13.74,2354
20140901|2014-08-28 15:00,28,13.75,13.75,13.55,13.6,7840
20140901|2014-08-28 15:30,29,13.6,13.6,13.55,13.58,428
20140901|2014-08-28 16:00,29,13.58,13.58,13.52,13.55,412
20140901|2014-08-28 16:30,29,13.53,13.53,13.53,13.53,9
20140901|2014-08-28 17:00,29,13.55,13.55,13.52,13.55,63
20140901|2014-08-28 17:30,29,13.55,13.6,13.54,13.6,185
20140901|2014-08-28 18:00,29,13.55,13.56,13.55,13.55,25
20140901|2014-08-28 19:00,29,13.55,13.6,13.5,13.6,31
20140901|2014-08-28 20:00,29,13.6,13.6,13.6,13.6,1
20140901|2014-08-28 20:30,29,13.6,13.6,13.6,13.6,1
20140901|2014-08-28 21:00,29,13.6,13.6,13.6,13.6,4
20140901|2014-08-28 21:30,29,13.65,13.65,13.6,13.6,39
20140901|2014-08-28 22:30,29,13.6,13.6,13.6,13.6,13
20140901|2014-08-29 00:00,29,13.6,13.6,13.6,13.6,6
20140901|2014-08-29 01:00,29,13.6,13.6,13.6,13.6,10
20140901|2014-08-29 01:30,29,13.6,13.6,13.6,13.6,1
20140901|2014-08-29 02:00,29,13.6,13.62,13.55,13.55,87
20140901|2014-08-29 02:30,29,13.52,13.55,13.45,13.45,181
20140901|2014-08-29 03:00,29,13.45,13.57,13.45,13.53,249
20140901|2014-08-29 03:30,29,13.53,13.53,13.5,13.5,7
20140901|2014-08-29 04:00,29,13.55,13.6,13.55,13.6,289
20140901|2014-08-29 04:30,29,13.55,13.6,13.55,13.55,108
20140901|2014-08-29 05:00,29,13.55,13.55,13.55,13.55,94
20140901|2014-08-29 05:30,29,13.55,13.6,13.5,13.55,92
20140901|2014-08-29 06:00,29,13.55,13.55,13.53,13.55,93
20140901|2014-08-29 06:30,29,13.55,13.55,13.55,13.55,72
20140901|2014-08-29 07:00,29,13.55,13.55,13.5,13.52,70
20140901|2014-08-29 07:30,29,13.55,13.6,13.53,13.6,346
20140901|2014-08-29 08:00,29,13.55,13.6,13.55,13.57,95
20140901|2014-08-29 08:30,29,13.55,13.75,13.55,13.68,3602
20140901|2014-08-29 09:00,29,13.7,13.85,13.68,13.83,5707
20140901|2014-08-29 09:30,29,13.85,13.85,13.66,13.67,2840
20140901|2014-08-29 10:00,29,13.7,13.7,13.65,13.65,575
20140901|2014-08-29 10:30,29,13.67,13.67,13.55,13.55,3560
20140901|2014-08-29 11:00,29,13.55,13.7,13.55,13.66,1199
20140901|2014-08-29 11:30,29,13.65,13.7,13.6,13.6,963
20140901|2014-08-29 12:00,29,13.63,13.7,13.6,13.65,1087
20140901|2014-08-29 12:30,29,13.65,13.7,13.65,13.69,769
20140901|2014-08-29 13:00,29,13.65,13.7,13.6,13.6,1030
20140901|2014-08-29 13:30,29,13.6,13.7,13.6,13.6,1180
20140901|2014-08-29 14:00,29,13.65,13.7,13.6,13.69,1794
20140901|2014-08-29 14:30,29,13.69,13.7,13.6,13.65,3663
20140901|2014-08-29 15:00,29,13.65,13.8,13.65,13.8,4302
20140901|2014-08-31 17:00,1,13.75,13.75,13.6,13.7,108
20140901|2014-08-31 17:30,1,13.7,13.7,13.7,13.7,40
20140901|2014-08-31 19:00,1,13.65,13.65,13.65,13.65,15
20140901|2014-08-31 20:30,1,13.65,13.65,13.65,13.65,1
20140901|2014-08-31 21:00,1,13.65,13.69,13.65,13.65,66
20140901|2014-08-31 22:30,1,13.65,13.65,13.65,13.65,3
20140901|2014-08-31 23:00,1,13.65,13.65,13.65,13.65,3
20140901|2014-09-01 00:00,1,13.65,13.65,13.65,13.65,1
20140901|2014-09-01 00:30,1,13.68,13.68,13.68,13.68,3
20140901|2014-09-01 01:00,1,13.7,13.75,13.69,13.73,92
20140901|2014-09-01 02:00,1,13.75,13.75,13.75,13.75,60
20140901|2014-09-01 02:30,1,13.75,13.75,13.75,13.75,6
20140901|2014-09-01 03:00,1,13.75,13.75,13.75,13.75,56
20140901|2014-09-01 03:30,1,13.8,13.8,13.75,13.75,30
20140901|2014-09-01 04:00,1,13.75,13.75,13.75,13.75,10
20140901|2014-09-01 04:30,1,13.8,13.8,13.75,13.75,9
20140901|2014-09-01 05:00,1,13.8,13.8,13.75,13.75,33
20140901|2014-09-01 05:30,1,13.72,13.72,13.72,13.72,4
20140901|2014-09-01 06:00,1,13.75,13.8,13.75,13.8,18
20140901|2014-09-01 06:30,1,13.8,13.8,13.8,13.8,4
20140901|2014-09-01 07:00,1,13.8,13.8,13.75,13.75,46
20140901|2014-09-01 07:30,1,13.8,13.8,13.78,13.8,12
20140901|2014-09-01 08:00,1,13.8,13.8,13.71,13.75,182
20140901|2014-09-01 08:30,1,13.75,13.75,13.74,13.75,21
20140901|2014-09-01 09:00,1,13.7,13.75,13.7,13.75,165
20140901|2014-09-01 09:30,1,13.73,13.75,13.73,13.73,16
20140901|2014-09-01 10:00,1,13.75,13.75,13.65,13.7,96
20140901|2014-09-01 10:30,1,13.7,13.7,13.7,13.7,4
20140901|2014-09-01 17:00,2,13.75,13.75,13.75,13.75,3
20140901|2014-09-01 17:30,2,13.7,13.7,13.7,13.7,1
20140901|2014-09-01 19:00,2,13.7,13.7,13.7,13.7,1
20140901|2014-09-01 20:30,2,13.7,13.72,13.65,13.65,186
20140901|2014-09-01 21:00,2,13.65,13.68,13.65,13.65,149
20140901|2014-09-01 23:00,2,13.67,13.67,13.67,13.67,5
20140901|2014-09-02 00:00,2,13.65,13.65,13.65,13.65,64
20140901|2014-09-02 00:30,2,13.65,13.65,13.63,13.63,3
20140901|2014-09-02 01:00,2,13.65,13.65,13.6,13.63,24
20140901|2014-09-02 01:30,2,13.6,13.65,13.6,13.65,221
20140901|2014-09-02 02:00,2,13.65,13.7,13.65,13.65,117
20140901|2014-09-02 02:30,2,13.65,13.65,13.65,13.65,25
20140901|2014-09-02 03:00,2,13.65,13.7,13.6,13.65,111
20140901|2014-09-02 03:30,2,13.67,13.67,13.65,13.65,27
20140901|2014-09-02 04:00,2,13.65,13.65,13.65,13.65,2
20140901|2014-09-02 04:30,2,13.65,13.65,13.65,13.65,135
20140901|2014-09-02 05:30,2,13.6,13.63,13.6,13.62,115
20140901|2014-09-02 06:00,2,13.65,13.67,13.65,13.65,166
20140901|2014-09-02 06:30,2,13.65,13.7,13.65,13.68,67
20140901|2014-09-02 07:00,2,13.65,13.65,13.63,13.65,108
20140901|2014-09-02 07:30,2,13.65,13.7,13.63,13.65,218
20140901|2014-09-02 08:00,2,13.7,13.7,13.6,13.63,280
20140901|2014-09-02 08:30,2,13.65,13.83,13.6,13.8,6428
20140901|2014-09-02 09:00,2,13.8,13.84,13.69,13.7,5532
20140901|2014-09-02 09:30,2,13.7,13.72,13.57,13.6,1427
20140901|2014-09-02 10:00,2,13.6,13.77,13.55,13.75,2081
20140901|2014-09-02 10:30,2,13.75,13.8,13.7,13.75,1547
20140901|2014-09-02 11:00,2,13.8,13.8,13.7,13.7,504
20140901|2014-09-02 11:30,2,13.7,13.85,13.7,13.83,2220
20140901|2014-09-02 12:00,2,13.85,13.87,13.75,13.8,3227
20140901|2014-09-02 12:30,2,13.8,13.85,13.7,13.75,1687
20140901|2014-09-02 13:00,2,13.75,13.75,13.7,13.7,314
20140901|2014-09-02 13:30,2,13.7,13.8,13.7,13.7,949
20140901|2014-09-02 14:00,2,13.7,13.75,13.7,13.7,786
20140901|2014-09-02 14:30,2,13.7,13.8,13.65,13.73,3669
20140901|2014-09-02 15:00,2,13.7,13.77,13.7,13.75,5546
20140901|2014-09-02 15:30,3,13.7,13.75,13.7,13.7,548
20140901|2014-09-02 16:00,3,13.72,13.75,13.7,13.75,157
20140901|2014-09-02 18:00,3,13.7,13.73,13.7,13.73,3
20140901|2014-09-02 21:00,3,13.7,13.7,13.7,13.7,185
20140901|2014-09-02 22:00,3,13.65,13.65,13.65,13.65,2
20140901|2014-09-02 22:30,3,13.65,13.7,13.64,13.7,244
20140901|2014-09-02 23:00,3,13.7,13.7,13.7,13.7,5
20140901|2014-09-02 23:30,3,13.7,13.7,13.7,13.7,3
20140901|2014-09-03 00:00,3,13.75,13.75,13.7,13.7,3
20140901|2014-09-03 00:30,3,13.65,13.7,13.65,13.7,11
20140901|2014-09-03 01:00,3,13.65,13.66,13.65,13.65,7
20140901|2014-09-03 01:30,3,13.6,13.65,13.6,13.6,9
20140901|2014-09-03 02:00,3,13.65,13.65,13.6,13.65,18
20140901|2014-09-03 02:30,3,13.65,13.65,13.6,13.6,3
20140901|2014-09-03 03:00,3,13.6,13.64,13.48,13.48,1077
20140901|2014-09-03 03:30,3,13.5,13.58,13.45,13.5,562
20140901|2014-09-03 04:00,3,13.5,13.5,13.4,13.45,703
20140901|2014-09-03 04:30,3,13.45,13.53,13.45,13.5,135
20140901|2014-09-03 05:00,3,13.5,13.5,13.45,13.45,81
20140901|2014-09-03 05:30,3,13.45,13.45,13.45,13.45,1
20140901|2014-09-03 06:00,3,13.48,13.53,13.47,13.5,163
20140901|2014-09-03 06:30,3,13.55,13.55,13.5,13.52,118
20140901|2014-09-03 07:00,3,13.5,13.55,13.45,13.5,426
20140901|2014-09-03 07:30,3,13.5,13.53,13.48,13.5,331
20140901|2014-09-03 08:00,3,13.5,13.5,13.4,13.45,1119
20140901|2014-09-03 08:30,3,13.45,13.55,13.4,13.45,3712
20140901|2014-09-03 09:00,3,13.45,13.55,13.45,13.54,2960
20140901|2014-09-03 09:30,3,13.53,13.55,13.4,13.4,3690
20140901|2014-09-03 10:00,3,13.44,13.7,13.4,13.65,6104
20140901|2014-09-03 10:30,3,13.65,13.7,13.6,13.68,2437
20140901|2014-09-03 11:00,3,13.67,13.7,13.55,13.55,1326
20140901|2014-09-03 11:30,3,13.55,13.58,13.45,13.5,1397
20140901|2014-09-03 12:00,3,13.48,13.5,13.45,13.49,592
20140901|2014-09-03 12:30,3,13.45,13.54,13.4,13.43,3953
20140901|2014-09-03 13:00,3,13.4,13.52,13.4,13.48,2210
20140901|2014-09-03 13:30,3,13.48,13.57,13.45,13.55,2610
20140901|2014-09-03 14:00,3,13.55,13.62,13.45,13.5,3215
20140901|2014-09-03 14:30,3,13.52,13.55,13.45,13.5,3269
20140901|2014-09-03 15:00,3,13.47,13.55,13.45,13.5,2577
20140901|2014-09-03 15:30,4,13.5,13.5,13.48,13.5,177
20140901|2014-09-03 16:00,4,13.49,13.5,13.45,13.49,59
20140901|2014-09-03 16:30,4,13.5,13.5,13.5,13.5,5
20140901|2014-09-03 17:00,4,13.5,13.5,13.47,13.47,234
20140901|2014-09-03 17:30,4,13.49,13.5,13.49,13.5,2
20140901|2014-09-03 18:00,4,13.5,13.5,13.5,13.5,11
20140901|2014-09-03 18:30,4,13.5,13.5,13.45,13.5,32
20140901|2014-09-03 19:00,4,13.5,13.5,13.5,13.5,47
20140901|2014-09-03 23:30,4,13.5,13.5,13.5,13.5,5
20140901|2014-09-04 01:00,4,13.5,13.5,13.5,13.5,5
20140901|2014-09-04 01:30,4,13.55,13.55,13.5,13.53,129
20140901|2014-09-04 02:00,4,13.55,13.55,13.5,13.55,112
20140901|2014-09-04 02:30,4,13.53,13.53,13.5,13.53,53
20140901|2014-09-04 03:30,4,13.55,13.57,13.52,13.55,169
20140901|2014-09-04 04:00,4,13.56,13.56,13.5,13.5,264
20140901|2014-09-04 04:30,4,13.45,13.5,13.45,13.47,140
20140901|2014-09-04 05:00,4,13.5,13.5,13.45,13.45,51
20140901|2014-09-04 05:30,4,13.5,13.5,13.4,13.4,383
20140901|2014-09-04 06:00,4,13.4,13.44,13.35,13.39,518
20140901|2014-09-04 06:30,4,13.4,13.45,13.33,13.4,2494
20140901|2014-09-04 07:00,4,13.4,13.45,13.35,13.38,270
20140901|2014-09-04 07:30,4,13.4,13.4,13.3,13.4,774
20140901|2014-09-04 08:00,4,13.4,13.45,13.3,13.4,1797
20140901|2014-09-04 08:30,4,13.4,13.45,13.25,13.3,7206
20140901|2014-09-04 09:00,4,13.3,13.4,13.25,13.25,5325
20140901|2014-09-04 09:30,4,13.25,13.3,13.2,13.2,3141
20140901|2014-09-04 10:00,4,13.23,13.3,13.2,13.25,2339
20140901|2014-09-04 10:30,4,13.28,13.3,13.2,13.25,2330
20140901|2014-09-04 11:00,4,13.25,13.3,13.2,13.29,1435
20140901|2014-09-04 11:30,4,13.28,13.3,13.2,13.27,1694
20140901|2014-09-04 12:00,4,13.27,13.3,13.2,13.25,705
20140901|2014-09-04 12:30,4,13.25,13.3,13.2,13.25,2434
20140901|2014-09-04 13:00,4,13.25,13.35,13.2,13.3,1588
20140901|2014-09-04 13:30,4,13.3,13.58,13.3,13.58,5961
20140901|2014-09-04 14:00,4,13.55,13.76,13.5,13.61,9925
20140901|2014-09-04 14:30,4,13.65,13.75,13.55,13.55,5994
20140901|2014-09-04 15:00,4,13.55,13.6,13.5,13.55,4380
20140901|2014-09-04 15:30,5,13.5,13.5,13.45,13.49,684
20140901|2014-09-04 16:30,5,13.45,13.5,13.45,13.48,168
20140901|2014-09-04 17:30,5,13.5,13.5,13.5,13.5,50
20140901|2014-09-04 18:30,5,13.49,13.49,13.47,13.47,20
20140901|2014-09-04 19:00,5,13.5,13.5,13.5,13.5,4
20140901|2014-09-04 19:30,5,13.5,13.5,13.5,13.5,13
20140901|2014-09-04 20:00,5,13.55,13.55,13.55,13.55,3
20140901|2014-09-04 20:30,5,13.55,13.55,13.55,13.55,46
20140901|2014-09-04 21:00,5,13.55,13.6,13.55,13.6,90
20140901|2014-09-04 21:30,5,13.6,13.6,13.6,13.6,16
20140901|2014-09-04 22:00,5,13.6,13.6,13.6,13.6,17
20140901|2014-09-04 22:30,5,13.6,13.6,13.6,13.6,2
20140901|2014-09-04 23:00,5,13.6,13.6,13.6,13.6,2
20140901|2014-09-04 23:30,5,13.6,13.6,13.57,13.6,13
20140901|2014-09-05 00:00,5,13.6,13.6,13.55,13.55,84
20140901|2014-09-05 00:30,5,13.57,13.57,13.57,13.57,3
20140901|2014-09-05 01:00,5,13.6,13.6,13.54,13.54,47
20140901|2014-09-05 01:30,5,13.55,13.6,13.5,13.5,83
20140901|2014-09-05 02:00,5,13.5,13.6,13.5,13.6,122
20140901|2014-09-05 02:30,5,13.55,13.62,13.55,13.6,63
20140901|2014-09-05 03:00,5,13.6,13.65,13.59,13.64,198
20140901|2014-09-05 03:30,5,13.65,13.65,13.6,13.61,96
20140901|2014-09-05 04:00,5,13.65,13.65,13.6,13.65,201
20140901|2014-09-05 04:30,5,13.6,13.65,13.59,13.62,64
20140901|2014-09-05 05:00,5,13.65,13.7,13.65,13.68,179
20140901|2014-09-05 05:30,5,13.67,13.7,13.64,13.65,61
20140901|2014-09-05 06:00,5,13.63,13.7,13.63,13.65,87
20140901|2014-09-05 06:30,5,13.65,13.7,13.62,13.65,154
20140901|2014-09-05 07:00,5,13.62,13.75,13.6,13.65,780
20140901|2014-09-05 07:30,5,13.7,13.75,13.38,13.45,4290
20140901|2014-09-05 08:00,5,13.48,13.55,13.4,13.45,1312
20140901|2014-09-05 08:30,5,13.45,13.69,13.4,13.5,5899
20140901|2014-09-05 09:00,5,13.5,13.7,13.45,13.6,4462
20140901|2014-09-05 09:30,5,13.65,13.8,13.6,13.65,5436
20140901|2014-09-05 10:00,5,13.65,13.66,13.52,13.55,2198
20140901|2014-09-05 10:30,5,13.52,13.6,13.4,13.5,2854
20140901|2014-09-05 11:00,5,13.45,13.5,13.39,13.4,1310
20140901|2014-09-05 11:30,5,13.38,13.4,13.28,13.36,2493
20140901|2014-09-05 12:00,5,13.37,13.4,13.3,13.36,1883
20140901|2014-09-05 12:30,5,13.4,13.4,13.3,13.3,770
20140901|2014-09-05 13:00,5,13.33,13.35,13.25,13.3,2745
20140901|2014-09-05 13:30,5,13.3,13.35,13.25,13.25,968
20140901|2014-09-05 14:00,5,13.25,13.3,13.25,13.3,699
20140901|2014-09-05 14:30,5,13.3,13.3,13.2,13.25,5634
20140901|2014-09-05 15:00,5,13.25,13.25,13.15,13.2,4960
20140901|2014-09-07 17:00,8,13.2,13.3,13.2,13.28,68
20140901|2014-09-07 17:30,8,13.25,13.27,13.25,13.25,32
20140901|2014-09-07 18:00,8,13.25,13.25,13.23,13.25,54
20140901|2014-09-07 18:30,8,13.25,13.3,13.25,13.3,34
20140901|2014-09-07 19:00,8,13.25,13.25,13.22,13.25,19
20140901|2014-09-07 20:00,8,13.28,13.28,13.28,13.28,6
20140901|2014-09-07 21:00,8,13.25,13.27,13.24,13.25,48
20140901|2014-09-07 22:00,8,13.3,13.3,13.25,13.3,9
20140901|2014-09-07 22:30,8,13.3,13.3,13.3,13.3,3
20140901|2014-09-08 00:00,8,13.3,13.3,13.3,13.3,55
20140901|2014-09-08 01:00,8,13.3,13.31,13.3,13.31,20
20140901|2014-09-08 01:30,8,13.3,13.3,13.28,13.28,15
20140901|2014-09-08 02:00,8,13.3,13.35,13.29,13.35,149
20140901|2014-09-08 02:30,8,13.35,13.35,13.3,13.3,32
20140901|2014-09-08 03:00,8,13.3,13.4,13.3,13.37,211
20140901|2014-09-08 03:30,8,13.35,13.4,13.35,13.4,43
20140901|2014-09-08 04:00,8,13.38,13.38,13.35,13.35,44
20140901|2014-09-08 04:30,8,13.35,13.42,13.33,13.42,233
20140901|2014-09-08 05:00,8,13.35,13.35,13.33,13.35,31
20140901|2014-09-08 05:30,8,13.35,13.38,13.34,13.38,37
20140901|2014-09-08 06:00,8,13.4,13.4,13.34,13.34,101
20140901|2014-09-08 06:30,8,13.33,13.4,13.33,13.35,76
20140901|2014-09-08 07:00,8,13.33,13.35,13.25,13.35,477
20140901|2014-09-08 07:30,8,13.35,13.35,13.3,13.35,76
20140901|2014-09-08 08:00,8,13.35,13.35,13.25,13.3,162
20140901|2014-09-08 08:30,8,13.3,13.3,13.2,13.3,2686
20140901|2014-09-08 09:00,8,13.25,13.4,13.24,13.31,3058
20140901|2014-09-08 09:30,8,13.3,13.4,13.25,13.3,2925
20140901|2014-09-08 10:00,8,13.25,13.3,13.25,13.3,1031
20140901|2014-09-08 10:30,8,13.3,13.35,13.25,13.3,2140
20140901|2014-09-08 11:00,8,13.35,13.35,13.25,13.25,847
20140901|2014-09-08 11:30,8,13.29,13.3,13.2,13.23,1358
20140901|2014-09-08 12:00,8,13.25,13.45,13.2,13.4,4474
20140901|2014-09-08 12:30,8,13.42,13.5,13.35,13.4,3133
20140901|2014-09-08 13:00,8,13.42,13.45,13.35,13.4,1888
20140901|2014-09-08 13:30,8,13.4,13.4,13.3,13.35,1107
20140901|2014-09-08 14:00,8,13.4,13.4,13.3,13.32,912
20140901|2014-09-08 14:30,8,13.32,13.35,13.25,13.3,4262
20140901|2014-09-08 15:00,8,13.3,13.35,13.3,13.32,3306
20140901|2014-09-08 15:30,9,13.35,13.35,13.3,13.3,224
20140901|2014-09-08 16:00,9,13.3,13.35,13.29,13.35,7
20140901|2014-09-08 16:30,9,13.3,13.35,13.3,13.35,60
20140901|2014-09-08 17:00,9,13.3,13.32,13.3,13.32,70
20140901|2014-09-08 17:30,9,13.32,13.35,13.32,13.35,5
20140901|2014-09-08 18:00,9,13.32,13.32,13.32,13.32,6
20140901|2014-09-08 18:30,9,13.32,13.32,13.32,13.32,22
20140901|2014-09-08 20:00,9,13.3,13.3,13.3,13.3,1
20140901|2014-09-08 20:30,9,13.32,13.32,13.32,13.32,3
20140901|2014-09-08 21:30,9,13.35,13.35,13.32,13.32,43
20140901|2014-09-08 22:30,9,13.35,13.4,13.35,13.4,90
20140901|2014-09-08 23:00,9,13.38,13.47,13.38,13.45,172
20140901|2014-09-08 23:30,9,13.45,13.45,13.4,13.4,18
20140901|2014-09-09 00:00,9,13.4,13.45,13.4,13.45,8
20140901|2014-09-09 01:00,9,13.4,13.4,13.38,13.38,15
20140901|2014-09-09 01:30,9,13.35,13.38,13.35,13.38,16
20140901|2014-09-09 02:00,9,13.35,13.36,13.34,13.34,81
20140901|2014-09-09 02:30,9,13.34,13.35,13.34,13.35,64
20140901|2014-09-09 03:00,9,13.35,13.39,13.35,13.39,48
20140901|2014-09-09 03:30,9,13.4,13.4,13.39,13.39,3
20140901|2014-09-09 04:00,9,13.4,13.4,13.4,13.4,12
20140901|2014-09-09 04:30,9,13.35,13.39,13.35,13.35,55
20140901|2014-09-09 05:00,9,13.35,13.35,13.3,13.35,34
20140901|2014-09-09 05:30,9,13.3,13.34,13.3,13.34,3
20140901|2014-09-09 06:00,9,13.3,13.34,13.25,13.28,67
20140901|2014-09-09 06:30,9,13.3,13.3,13.25,13.3,96
20140901|2014-09-09 07:00,9,13.3,13.36,13.25,13.3,1302
20140901|2014-09-09 07:30,9,13.25,13.4,13.25,13.4,1115
20140901|2014-09-09 08:00,9,13.4,13.5,13.35,13.45,2171
20140901|2014-09-09 08:30,9,13.45,13.67,13.43,13.65,6957
20140901|2014-09-09 09:00,9,13.65,13.73,13.55,13.6,5656
20140901|2014-09-09 09:30,9,13.6,13.7,13.55,13.6,3440
20140901|2014-09-09 10:00,9,13.6,13.65,13.45,13.55,2603
20140901|2014-09-09 10:30,9,13.5,13.55,13.45,13.5,3139
20140901|2014-09-09 11:00,9,13.5,13.55,13.45,13.5,906
20140901|2014-09-09 11:30,9,13.5,13.6,13.48,13.6,975
20140901|2014-09-09 12:00,9,13.6,13.62,13.5,13.59,2995
20140901|2014-09-09 12:30,9,13.59,13.6,13.4,13.46,3599
20140901|2014-09-09 13:00,9,13.5,13.65,13.45,13.62,2583
20140901|2014-09-09 13:30,9,13.65,13.7,13.6,13.65,2674
20140901|2014-09-09 14:00,9,13.65,14,13.63,13.82,9480
20140901|2014-09-09 14:30,9,13.85,13.9,13.8,13.9,5468
20140901|2014-09-09 15:00,9,13.85,13.9,13.8,13.85,5632
20140901|2014-09-09 15:30,10,13.85,13.87,13.8,13.85,619
20140901|2014-09-09 16:00,10,13.85,13.85,13.85,13.85,122
20140901|2014-09-09 16:30,10,13.8,13.8,13.8,13.8,1
20140901|2014-09-09 17:00,10,13.83,13.85,13.8,13.85,76
20140901|2014-09-09 17:30,10,13.8,13.85,13.8,13.83,10
20140901|2014-09-09 18:00,10,13.85,13.9,13.83,13.9,34
20140901|2014-09-09 18:30,10,13.89,13.9,13.85,13.9,14
20140901|2014-09-09 19:00,10,13.85,13.9,13.85,13.9,13
20140901|2014-09-09 19:30,10,13.9,13.9,13.85,13.85,4
20140901|2014-09-09 20:00,10,13.85,13.85,13.85,13.85,15
20140901|2014-09-09 20:30,10,13.85,13.9,13.85,13.9,26
20140901|2014-09-09 21:00,10,13.85,13.9,13.85,13.9,5
20140901|2014-09-09 21:30,10,13.87,13.87,13.85,13.85,115
20140901|2014-09-09 22:00,10,13.9,13.9,13.9,13.9,64
20140901|2014-09-09 22:30,10,13.9,13.9,13.9,13.9,3
20140901|2014-09-09 23:00,10,13.87,13.87,13.85,13.85,15
20140901|2014-09-09 23:30,10,13.87,13.87,13.85,13.85,6
20140901|2014-09-10 00:00,10,13.88,13.9,13.87,13.9,16
20140901|2014-09-10 00:30,10,13.9,13.9,13.85,13.85,5
20140901|2014-09-10 01:00,10,13.85,13.9,13.85,13.85,52
20140901|2014-09-10 01:30,10,13.85,13.9,13.85,13.9,39
20140901|2014-09-10 02:00,10,13.85,13.95,13.85,13.9,211
20140901|2014-09-10 02:30,10,13.85,13.95,13.85,13.85,144
20140901|2014-09-10 03:00,10,13.9,13.95,13.9,13.95,142
20140901|2014-09-10 03:30,10,13.95,13.95,13.9,13.9,113
20140901|2014-09-10 04:00,10,13.9,13.94,13.89,13.9,92
20140901|2014-09-10 04:30,10,13.9,13.9,13.8,13.83,330
20140901|2014-09-10 05:00,10,13.8,13.85,13.75,13.85,158
20140901|2014-09-10 05:30,10,13.85,13.86,13.8,13.81,44
20140901|2014-09-10 06:00,10,13.8,13.81,13.75,13.8,80
20140901|2014-09-10 06:30,10,13.8,13.93,13.8,13.87,428
20140901|2014-09-10 07:00,10,13.87,13.92,13.85,13.92,256
20140901|2014-09-10 07:30,10,13.9,13.95,13.89,13.9,311
20140901|2014-09-10 08:00,10,13.9,13.93,13.85,13.9,304
20140901|2014-09-10 08:30,10,13.9,14.15,13.79,14.1,8962
20140901|2014-09-10 09:00,10,14.1,14.15,13.97,14.05,6426
20140901|2014-09-10 09:30,10,14,14.2,14,14.13,6621
20140901|2014-09-10 10:00,10,14.15,14.25,14,14.06,6538
20140901|2014-09-10 10:30,10,14.05,14.05,13.9,13.95,4454
20140901|2014-09-10 11:00,10,13.95,14.05,13.85,13.87,2769
20140901|2014-09-10 11:30,10,13.9,13.9,13.75,13.9,2639
20140901|2014-09-10 12:00,10,13.9,13.9,13.65,13.75,2932
20140901|2014-09-10 12:30,10,13.75,13.85,13.7,13.75,2133
20140901|2014-09-10 13:00,10,13.77,13.85,13.73,13.77,2155
20140901|2014-09-10 13:30,10,13.75,13.85,13.75,13.8,1028
20140901|2014-09-10 14:00,10,13.78,13.78,13.65,13.7,2282
20140901|2014-09-10 14:30,10,13.7,13.75,13.65,13.72,3636
20140901|2014-09-10 15:00,10,13.7,13.75,13.65,13.7,5565
20140901|2014-09-10 15:30,11,13.7,13.7,13.65,13.68,274
20140901|2014-09-10 16:00,11,13.65,13.7,13.65,13.68,59
20140901|2014-09-10 17:00,11,13.68,13.7,13.68,13.7,142
20140901|2014-09-10 17:30,11,13.7,13.71,13.7,13.7,5
20140901|2014-09-10 18:00,11,13.75,13.75,13.75,13.75,1
20140901|2014-09-10 18:30,11,13.7,13.71,13.7,13.71,58
20140901|2014-09-10 19:00,11,13.75,13.75,13.75,13.75,1
20140901|2014-09-10 19:30,11,13.7,13.7,13.65,13.7,47
20140901|2014-09-10 20:00,11,13.7,13.7,13.7,13.7,26
20140901|2014-09-10 20:30,11,13.72,13.72,13.72,13.72,50
20140901|2014-09-10 21:00,11,13.75,13.75,13.74,13.75,5
20140901|2014-09-10 21:30,11,13.7,13.7,13.7,13.7,8
20140901|2014-09-10 22:00,11,13.7,13.77,13.65,13.75,376
20140901|2014-09-10 22:30,11,13.77,13.77,13.75,13.75,4
20140901|2014-09-10 23:00,11,13.7,13.7,13.7,13.7,61
20140901|2014-09-11 00:00,11,13.75,13.77,13.75,13.75,21
20140901|2014-09-11 01:00,11,13.7,13.72,13.7,13.72,32
20140901|2014-09-11 01:30,11,13.68,13.68,13.68,13.68,18
20140901|2014-09-11 02:00,11,13.7,13.8,13.7,13.75,137
20140901|2014-09-11 02:30,11,13.75,13.75,13.75,13.75,100
20140901|2014-09-11 03:00,11,13.75,13.8,13.73,13.8,63
20140901|2014-09-11 03:30,11,13.78,13.9,13.78,13.89,627
20140901|2014-09-11 04:00,11,13.9,13.9,13.89,13.89,56
20140901|2014-09-11 04:30,11,13.85,13.85,13.8,13.8,50
20140901|2014-09-11 05:00,11,13.83,13.85,13.78,13.79,104
20140901|2014-09-11 05:30,11,13.8,13.87,13.79,13.83,225
20140901|2014-09-11 06:00,11,13.85,13.9,13.83,13.85,70
20140901|2014-09-11 06:30,11,13.83,13.92,13.79,13.9,516
20140901|2014-09-11 07:00,11,13.9,13.95,13.85,13.9,346
20140901|2014-09-11 07:30,11,13.9,14.05,13.9,14.02,2119
20140901|2014-09-11 08:00,11,14,14.05,13.94,14,1016
20140901|2014-09-11 08:30,11,13.98,14,13.7,13.7,7546
20140901|2014-09-11 09:00,11,13.75,13.9,13.7,13.85,5842
20140901|2014-09-11 09:30,11,13.89,14.05,13.87,13.9,5608
20140901|2014-09-11 10:00,11,13.9,13.9,13.77,13.85,3612
20140901|2014-09-11 10:30,11,13.85,13.85,13.75,13.85,1387
20140901|2014-09-11 11:00,11,13.85,13.9,13.74,13.74,3762
20140901|2014-09-11 11:30,11,13.71,13.9,13.7,13.87,2355
20140901|2014-09-11 12:00,11,13.9,13.95,13.8,13.9,2687
20140901|2014-09-11 12:30,11,13.9,13.95,13.85,13.86,1576
20140901|2014-09-11 13:00,11,13.86,13.86,13.72,13.77,3885
20140901|2014-09-11 13:30,11,13.77,13.8,13.7,13.75,2254
20140901|2014-09-11 14:00,11,13.75,13.8,13.68,13.75,1780
20140901|2014-09-11 14:30,11,13.7,13.75,13.55,13.58,7163
20140901|2014-09-11 15:00,11,13.6,13.6,13.5,13.55,4870
20140901|2014-09-11 15:30,12,13.5,13.55,13.48,13.49,602
20140901|2014-09-11 16:00,12,13.48,13.5,13.48,13.48,93
20140901|2014-09-11 16:30,12,13.48,13.5,13.48,13.48,27
20140901|2014-09-11 17:00,12,13.48,13.5,13.48,13.5,48
20140901|2014-09-11 18:00,12,13.5,13.5,13.48,13.48,16
20140901|2014-09-11 18:30,12,13.48,13.5,13.48,13.5,13
20140901|2014-09-11 19:00,12,13.5,13.5,13.5,13.5,10
20140901|2014-09-11 21:00,12,13.5,13.54,13.5,13.54,9
20140901|2014-09-11 21:30,12,13.45,13.54,13.4,13.54,165
20140901|2014-09-11 22:00,12,13.5,13.5,13.5,13.5,6
20140901|2014-09-11 22:30,12,13.5,13.5,13.45,13.45,5
20140901|2014-09-11 23:00,12,13.5,13.5,13.48,13.48,2
20140901|2014-09-12 00:00,12,13.5,13.5,13.5,13.5,28
20140901|2014-09-12 00:30,12,13.45,13.51,13.45,13.45,142
20140901|2014-09-12 01:00,12,13.5,13.55,13.5,13.55,9
20140901|2014-09-12 02:00,12,13.45,13.52,13.45,13.5,144
20140901|2014-09-12 02:30,12,13.5,13.56,13.5,13.55,225
20140901|2014-09-12 03:00,12,13.55,13.55,13.5,13.52,40
20140901|2014-09-12 03:30,12,13.52,13.55,13.5,13.52,106
20140901|2014-09-12 04:00,12,13.5,13.53,13.5,13.52,158
20140901|2014-09-12 04:30,12,13.5,13.52,13.5,13.51,245
20140901|2014-09-12 05:00,12,13.5,13.5,13.48,13.5,66
20140901|2014-09-12 05:30,12,13.5,13.5,13.45,13.46,212
20140901|2014-09-12 06:00,12,13.45,13.5,13.45,13.5,26
20140901|2014-09-12 06:30,12,13.45,13.49,13.43,13.49,141
20140901|2014-09-12 07:00,12,13.5,13.5,13.45,13.5,220
20140901|2014-09-12 07:30,12,13.49,13.6,13.49,13.58,3655
20140901|2014-09-12 08:00,12,13.6,13.7,13.55,13.65,1273
20140901|2014-09-12 08:30,12,13.62,13.85,13.6,13.85,10387
20140901|2014-09-12 09:00,12,13.83,13.95,13.7,13.7,8575
20140901|2014-09-12 09:30,12,13.75,13.83,13.7,13.72,4180
20140901|2014-09-12 10:00,12,13.72,13.82,13.65,13.75,3218
20140901|2014-09-12 10:30,12,13.8,13.85,13.75,13.75,2466
20140901|2014-09-12 11:00,12,13.8,13.9,13.75,13.83,3436
20140901|2014-09-12 11:30,12,13.85,14.15,13.83,14.1,7678
20140901|2014-09-12 12:00,12,14.15,14.32,14.05,14.2,8521
20140901|2014-09-12 12:30,12,14.2,14.3,14.15,14.25,2925
20140901|2014-09-12 13:00,12,14.2,14.25,14.07,14.22,3077
20140901|2014-09-12 13:30,12,14.22,14.35,14.2,14.3,3778
20140901|2014-09-12 14:00,12,14.3,14.38,14.05,14.13,7148
20140901|2014-09-12 14:30,12,14.13,14.15,14.04,14.07,9863
20140901|2014-09-12 15:00,12,14.05,14.1,13.95,14.05,4022
20140901|2014-09-14 17:00,15,14.15,14.31,14.15,14.3,191
20140901|2014-09-14 17:30,15,14.3,14.35,14.3,14.33,19
20140901|2014-09-14 18:00,15,14.35,14.35,14.35,14.35,28
20140901|2014-09-14 18:30,15,14.35,14.35,14.35,14.35,4
20140901|2014-09-14 19:00,15,14.35,14.35,14.35,14.35,2
20140901|2014-09-14 19:30,15,14.35,14.35,14.35,14.35,27
20140901|2014-09-14 20:30,15,14.35,14.35,14.35,14.35,2
20140901|2014-09-14 21:00,15,14.35,14.35,14.35,14.35,2
20140901|2014-09-14 21:30,15,14.35,14.35,14.3,14.3,7
20140901|2014-09-14 22:00,15,14.3,14.35,14.3,14.35,7
20140901|2014-09-14 22:30,15,14.34,14.4,14.34,14.4,116
20140901|2014-09-14 23:00,15,14.4,14.4,14.4,14.4,2
20140901|2014-09-14 23:30,15,14.38,14.4,14.38,14.4,193
20140901|2014-09-15 00:00,15,14.38,14.4,14.36,14.4,77
20140901|2014-09-15 00:30,15,14.39,14.39,14.39,14.39,5
20140901|2014-09-15 01:00,15,14.4,14.4,14.35,14.35,58
20140901|2014-09-15 01:30,15,14.3,14.35,14.3,14.35,134
20140901|2014-09-15 02:00,15,14.35,14.41,14.3,14.31,395
20140901|2014-09-15 02:30,15,14.35,14.37,14.3,14.35,108
20140901|2014-09-15 03:00,15,14.3,14.3,14.2,14.26,229
20140901|2014-09-15 03:30,15,14.26,14.3,14.2,14.2,221
20140901|2014-09-15 04:00,15,14.25,14.3,14.23,14.27,183
20140901|2014-09-15 04:30,15,14.3,14.35,14.3,14.3,310
20140901|2014-09-15 05:00,15,14.3,14.35,14.28,14.28,339
20140901|2014-09-15 05:30,15,14.25,14.3,14.25,14.25,121
20140901|2014-09-15 06:00,15,14.26,14.26,14.05,14.1,1092
20140901|2014-09-15 06:30,15,14.1,14.15,14.1,14.15,160
20140901|2014-09-15 07:00,15,14.1,14.15,14.05,14.13,524
20140901|2014-09-15 07:30,15,14.1,14.13,14,14,906
20140901|2014-09-15 08:00,15,14.02,14.02,13.95,14,580
20140901|2014-09-15 08:30,15,14,14.3,13.95,14.15,9484
20140901|2014-09-15 09:00,15,14.18,14.28,14.05,14.08,6935
20140901|2014-09-15 09:30,15,14.05,14.25,14.03,14.15,3805
20140901|2014-09-15 10:00,15,14.2,14.35,14.17,14.35,3831
20140901|2014-09-15 10:30,15,14.32,14.45,14.25,14.42,3939
20140901|2014-09-15 11:00,15,14.4,14.45,14.3,14.36,2050
20140901|2014-09-15 11:30,15,14.35,14.4,14.24,14.27,2290
20140901|2014-09-15 12:00,15,14.3,14.4,14.22,14.37,1702
20140901|2014-09-15 12:30,15,14.35,14.45,14.22,14.43,2348
20140901|2014-09-15 13:00,15,14.43,14.47,14.2,14.22,2431
20140901|2014-09-15 13:30,15,14.22,14.37,14.15,14.32,2963
20140901|2014-09-15 14:00,15,14.3,14.4,14.25,14.37,2496
20140901|2014-09-15 14:30,15,14.35,14.45,14.35,14.4,3698
20140901|2014-09-15 15:00,15,14.4,14.4,14.35,14.4,5183
20140901|2014-09-15 15:30,16,14.4,14.45,14.4,14.42,638
20140901|2014-09-15 16:00,16,14.42,14.45,14.4,14.4,12
20140901|2014-09-15 17:00,16,14.43,14.43,14.4,14.4,57
20140901|2014-09-15 17:30,16,14.45,14.45,14.45,14.45,3
20140901|2014-09-15 18:30,16,14.44,14.46,14.4,14.46,10
20140901|2014-09-15 19:00,16,14.4,14.4,14.4,14.4,4
20140901|2014-09-15 19:30,16,14.4,14.4,14.36,14.36,5
20140901|2014-09-15 20:00,16,14.35,14.35,14.35,14.35,5
20140901|2014-09-15 21:00,16,14.37,14.4,14.36,14.4,17
20140901|2014-09-15 22:00,16,14.4,14.4,14.4,14.4,1
20140901|2014-09-15 22:30,16,14.4,14.4,14.4,14.4,17
20140901|2014-09-15 23:00,16,14.42,14.42,14.42,14.42,2
20140901|2014-09-16 01:30,16,14.39,14.39,14.35,14.35,9
20140901|2014-09-16 02:00,16,14.35,14.5,14.35,14.4,242
20140901|2014-09-16 02:30,16,14.4,14.5,14.4,14.45,312
20140901|2014-09-16 03:00,16,14.45,14.47,14.4,14.4,99
20140901|2014-09-16 03:30,16,14.4,14.45,14.38,14.4,244
20140901|2014-09-16 04:00,16,14.4,14.4,14.35,14.39,96
20140901|2014-09-16 04:30,16,14.35,14.4,14.35,14.35,74
20140901|2014-09-16 05:00,16,14.35,14.45,14.35,14.42,310
20140901|2014-09-16 05:30,16,14.4,14.45,14.4,14.4,52
20140901|2014-09-16 06:00,16,14.4,14.4,14.35,14.4,156
20140901|2014-09-16 06:30,16,14.35,14.42,14.35,14.35,579
20140901|2014-09-16 07:00,16,14.4,14.5,14.35,14.45,559
20140901|2014-09-16 07:30,16,14.4,14.48,14.4,14.4,421
20140901|2014-09-16 08:00,16,14.45,14.55,14.4,14.55,785
20140901|2014-09-16 08:30,16,14.5,14.55,14.25,14.3,6388
20140901|2014-09-16 09:00,16,14.28,14.35,14.15,14.25,3465
20140901|2014-09-16 09:30,16,14.24,14.4,14.2,14.38,3897
20140901|2014-09-16 10:00,16,14.38,14.5,14.25,14.25,3833
20140901|2014-09-16 10:30,16,14.26,14.27,13.87,13.94,5123
20140901|2014-09-16 11:00,16,13.95,14.05,13.83,13.88,2880
20140901|2014-09-16 11:30,16,13.88,13.88,13.77,13.85,1392
20140901|2014-09-16 12:00,16,13.85,13.85,13.6,13.65,2774
20140901|2014-09-16 12:30,16,13.63,13.63,13.4,13.45,6435
20140901|2014-09-16 13:00,16,13.45,13.5,13.3,13.31,4204
20140901|2014-09-16 13:30,16,13.31,13.35,13.2,13.25,4714
20140901|2014-09-16 14:00,16,13.25,13.3,13.1,13.25,3658
20140901|2014-09-16 14:30,16,13.25,13.3,13.1,13.2,5455
20140901|2014-09-16 15:00,16,13.2,13.2,13,13,6531
20141001|2014-03-18 09:00,18,18.3,18.3,18.2,18.2,73
20141001|2014-03-18 09:30,18,18.21,18.3,18.21,18.3,69
20141001|2014-03-18 10:00,18,18.3,18.3,18.25,18.28,86
20141001|2014-03-18 10:30,18,18.3,18.35,18.27,18.32,69
20141001|2014-03-18 11:00,18,18.34,18.38,18.3,18.38,117
20141001|2014-03-18 11:30,18,18.4,18.4,18.38,18.38,16
20141001|2014-03-18 12:00,18,18.35,18.4,18.35,18.4,30
20141001|2014-03-18 12:30,18,18.35,18.39,18.35,18.39,30
20141001|2014-03-18 13:00,18,18.35,18.35,18.35,18.35,1
20141001|2014-03-18 13:30,18,18.35,18.35,18.24,18.28,48
20141001|2014-03-18 14:00,18,18.25,18.3,18.25,18.28,80
20141001|2014-03-18 14:30,18,18.3,18.33,18.29,18.3,55
20141001|2014-03-18 15:00,18,18.27,18.3,18.15,18.3,203
20141001|2014-03-19 02:30,19,18.3,18.3,18.3,18.3,4
20141001|2014-03-19 03:00,19,18.29,18.29,18.29,18.29,4
20141001|2014-03-19 04:00,19,18.29,18.29,18.29,18.29,2
20141001|2014-03-19 07:30,19,18.32,18.32,18.32,18.32,2
20141001|2014-03-19 08:00,19,18.32,18.32,18.32,18.32,2
20141001|2014-03-19 08:30,19,18.4,18.4,18.3,18.3,27
20141001|2014-03-19 09:00,19,18.26,18.35,18.26,18.3,25
20141001|2014-03-19 09:30,19,18.35,18.35,18.33,18.33,99
20141001|2014-03-19 10:00,19,18.33,18.35,18.29,18.34,57
20141001|2014-03-19 10:30,19,18.36,18.39,18.34,18.36,28
20141001|2014-03-19 11:00,19,18.35,18.35,18.32,18.35,55
20141001|2014-03-19 11:30,19,18.35,18.35,18.3,18.34,34
20141001|2014-03-19 12:00,19,18.3,18.33,18.2,18.25,70
20141001|2014-03-19 12:30,19,18.25,18.25,18.24,18.24,56
20141001|2014-03-19 13:00,19,18.3,18.4,18.25,18.25,156
20141001|2014-03-19 13:30,19,18.29,18.4,18.29,18.35,65
20141001|2014-03-19 14:00,19,18.37,18.75,18.37,18.48,237
20141001|2014-03-19 14:30,19,18.45,18.45,18.29,18.3,146
20141001|2014-03-19 15:00,19,18.28,18.4,18.27,18.35,443
20141001|2014-03-19 15:30,20,18.27,18.27,18.25,18.25,24
20141001|2014-03-19 16:00,20,18.3,18.31,18.3,18.31,17
20141001|2014-03-20 04:00,20,18.4,18.4,18.4,18.4,1
20141001|2014-03-20 05:00,20,18.3,18.35,18.3,18.32,5
20141001|2014-03-20 07:00,20,18.32,18.33,18.32,18.33,2
20141001|2014-03-20 08:00,20,18.35,18.4,18.35,18.35,27
20141001|2014-03-20 08:30,20,18.32,18.43,18.3,18.35,154
20141001|2014-03-20 09:00,20,18.35,18.36,18.27,18.29,91
20141001|2014-03-20 09:30,20,18.28,18.3,18.25,18.3,159
20141001|2014-03-20 10:00,20,18.28,18.33,18.28,18.28,24
20141001|2014-03-20 10:30,20,18.26,18.3,18.22,18.23,114
20141001|2014-03-20 11:00,20,18.25,18.27,18.2,18.2,89
20141001|2014-03-20 11:30,20,18.22,18.22,18.18,18.19,109
20141001|2014-03-20 12:00,20,18.17,18.2,18.17,18.18,15
20141001|2014-03-20 12:30,20,18.19,18.2,18.16,18.18,9
20141001|2014-03-20 13:00,20,18.17,18.17,18.17,18.17,5
20141001|2014-03-20 13:30,20,18.17,18.2,18.17,18.2,37
20141001|2014-03-20 14:00,20,18.2,18.23,18.19,18.23,50
20141001|2014-03-20 14:30,20,18.2,18.25,18.17,18.2,155
20141001|2014-03-20 15:00,20,18.2,18.2,18.11,18.15,490
20141001|2014-03-20 15:30,21,18.2,18.25,18.2,18.25,68
20141001|2014-03-20 16:00,21,18.28,18.28,18.25,18.25,10
20141001|2014-03-21 02:30,21,18.25,18.25,18.25,18.25,2
20141001|2014-03-21 04:00,21,18.22,18.22,18.22,18.22,12
20141001|2014-03-21 06:30,21,18.22,18.22,18.22,18.22,1
20141001|2014-03-21 07:30,21,18.22,18.25,18.22,18.25,10
20141001|2014-03-21 08:00,21,18.22,18.25,18.18,18.2,121
20141001|2014-03-21 08:30,21,18.2,18.35,18.17,18.33,378
20141001|2014-03-21 09:00,21,18.34,18.38,18.3,18.35,562
20141001|2014-03-21 09:30,21,18.35,18.38,18.3,18.33,108
20141001|2014-03-21 10:00,21,18.33,18.37,18.33,18.35,201
20141001|2014-03-21 10:30,21,18.35,18.4,18.35,18.35,182
20141001|2014-03-21 11:00,21,18.33,18.35,18.3,18.34,197
20141001|2014-03-21 11:30,21,18.35,18.38,18.31,18.34,411
20141001|2014-03-21 12:00,21,18.35,18.39,18.33,18.37,268
20141001|2014-03-21 12:30,21,18.35,18.35,18.31,18.32,125
20141001|2014-03-21 13:00,21,18.33,18.35,18.31,18.33,131
20141001|2014-03-21 13:30,21,18.35,18.37,18.27,18.3,239
20141001|2014-03-21 14:00,21,18.3,18.37,18.3,18.32,430
20141001|2014-03-21 14:30,21,18.35,18.39,18.32,18.35,459
20141001|2014-03-21 15:00,21,18.35,18.35,18.2,18.3,708
20141001|2014-03-24 02:00,24,18.15,18.15,18.15,18.15,11
20141001|2014-03-24 04:00,24,18.14,18.15,18.14,18.15,5
20141001|2014-03-24 08:00,24,18.2,18.2,18.2,18.2,4
20141001|2014-03-24 08:30,24,18.2,18.26,18.19,18.19,251
20141001|2014-03-24 09:00,24,18.2,18.32,18.2,18.3,95
20141001|2014-03-24 09:30,24,18.3,18.4,18.3,18.35,219
20141001|2014-03-24 10:00,24,18.33,18.4,18.3,18.3,156
20141001|2014-03-24 10:30,24,18.35,18.38,18.3,18.36,176
20141001|2014-03-24 11:00,24,18.35,18.41,18.3,18.4,176
20141001|2014-03-24 11:30,24,18.4,18.45,18.4,18.4,46
20141001|2014-03-24 12:00,24,18.4,18.4,18.35,18.35,62
20141001|2014-03-24 12:30,24,18.35,18.36,18.3,18.33,32
20141001|2014-03-24 13:00,24,18.3,18.43,18.28,18.4,143
20141001|2014-03-24 13:30,24,18.39,18.4,18.37,18.37,45
20141001|2014-03-24 14:00,24,18.4,18.4,18.3,18.3,20
20141001|2014-03-24 14:30,24,18.27,18.27,18.23,18.27,44
20141001|2014-03-24 15:00,24,18.26,18.3,18.21,18.3,92
20141001|2014-03-24 15:30,25,18.26,18.26,18.26,18.26,16
20141001|2014-03-24 16:00,25,18.26,18.26,18.26,18.26,5
20141001|2014-03-25 02:00,25,18.25,18.25,18.25,18.25,1
20141001|2014-03-25 03:00,25,18.25,18.25,18.23,18.23,4
20141001|2014-03-25 04:30,25,18.25,18.25,18.25,18.25,14
20141001|2014-03-25 06:30,25,18.22,18.22,18.22,18.22,4
20141001|2014-03-25 07:30,25,18.15,18.15,18.15,18.15,1
20141001|2014-03-25 08:00,25,18.15,18.15,18.15,18.15,2
20141001|2014-03-25 08:30,25,18.15,18.28,18.15,18.24,65
20141001|2014-03-25 09:00,25,18.25,18.25,18.2,18.24,86
20141001|2014-03-25 09:30,25,18.2,18.34,18.2,18.33,422
20141001|2014-03-25 10:00,25,18.32,18.34,18.25,18.34,31
20141001|2014-03-25 10:30,25,18.31,18.35,18.3,18.35,77
20141001|2014-03-25 11:00,25,18.32,18.35,18.25,18.35,31
20141001|2014-03-25 12:00,25,18.3,18.3,18.28,18.28,16
20141001|2014-03-25 12:30,25,18.27,18.3,18.25,18.25,109
20141001|2014-03-25 13:00,25,18.24,18.3,18.24,18.3,209
20141001|2014-03-25 13:30,25,18.32,18.32,18.25,18.25,23
20141001|2014-03-25 14:00,25,18.3,18.3,18.25,18.28,14
20141001|2014-03-25 14:30,25,18.28,18.3,18.25,18.25,78
20141001|2014-03-25 15:00,25,18.27,18.35,18.25,18.35,1124
20141001|2014-03-25 15:30,26,18.31,18.33,18.31,18.33,13
20141001|2014-03-25 16:00,26,18.35,18.35,18.35,18.35,16
20141001|2014-03-26 04:00,26,18.23,18.23,18.2,18.2,5
20141001|2014-03-26 06:00,26,18.21,18.21,18.21,18.21,4
20141001|2014-03-26 06:30,26,18.21,18.21,18.21,18.21,12
20141001|2014-03-26 07:00,26,18.2,18.22,18.19,18.21,16
20141001|2014-03-26 07:30,26,18.23,18.23,18.22,18.22,23
20141001|2014-03-26 08:00,26,18.22,18.25,18.22,18.25,6
20141001|2014-03-26 08:30,26,18.2,18.34,18.2,18.32,256
20141001|2014-03-26 09:00,26,18.33,18.35,18.27,18.32,87
20141001|2014-03-26 09:30,26,18.33,18.35,18.28,18.33,98
20141001|2014-03-26 10:00,26,18.35,18.35,18.32,18.33,24
20141001|2014-03-26 10:30,26,18.33,18.39,18.3,18.33,399
20141001|2014-03-26 11:00,26,18.32,18.38,18.3,18.33,148
20141001|2014-03-26 11:30,26,18.3,18.35,18.3,18.35,89
20141001|2014-03-26 12:00,26,18.33,18.42,18.32,18.4,293
20141001|2014-03-26 12:30,26,18.4,18.47,18.38,18.4,270
20141001|2014-03-26 13:00,26,18.4,18.45,18.4,18.4,55
20141001|2014-03-26 13:30,26,18.4,18.4,18.37,18.37,7
20141001|2014-03-26 14:00,26,18.4,18.43,18.37,18.42,90
20141001|2014-03-26 14:30,26,18.4,18.5,18.4,18.5,148
20141001|2014-03-26 15:00,26,18.53,18.57,18.4,18.45,967
20141001|2014-03-26 15:30,27,18.43,18.45,18.42,18.45,114
20141001|2014-03-26 16:00,27,18.45,18.45,18.38,18.38,223
20141001|2014-03-27 03:00,27,18.4,18.4,18.37,18.37,7
20141001|2014-03-27 03:30,27,18.4,18.4,18.4,18.4,5
20141001|2014-03-27 04:30,27,18.38,18.38,18.35,18.35,5
20141001|2014-03-27 05:00,27,18.4,18.4,18.33,18.33,21
20141001|2014-03-27 05:30,27,18.36,18.36,18.36,18.36,2
20141001|2014-03-27 06:30,27,18.35,18.35,18.34,18.34,2
20141001|2014-03-27 07:00,27,18.34,18.39,18.34,18.35,18
20141001|2014-03-27 07:30,27,18.35,18.44,18.35,18.4,80
20141001|2014-03-27 08:00,27,18.4,18.43,18.4,18.43,18
20141001|2014-03-27 08:30,27,18.43,18.53,18.39,18.39,277
20141001|2014-03-27 09:00,27,18.38,18.38,18.29,18.33,113
20141001|2014-03-27 09:30,27,18.33,18.4,18.3,18.37,143
20141001|2014-03-27 10:00,27,18.37,18.4,18.35,18.4,67
20141001|2014-03-27 10:30,27,18.4,18.45,18.4,18.4,20
20141001|2014-03-27 11:00,27,18.4,18.43,18.33,18.33,50
20141001|2014-03-27 11:30,27,18.33,18.38,18.33,18.33,5
20141001|2014-03-27 12:00,27,18.35,18.35,18.33,18.33,4
20141001|2014-03-27 12:30,27,18.38,18.38,18.37,18.37,2
20141001|2014-03-27 13:00,27,18.4,18.43,18.35,18.35,46
20141001|2014-03-27 13:30,27,18.35,18.41,18.35,18.39,274
20141001|2014-03-27 14:00,27,18.42,18.45,18.4,18.4,50
20141001|2014-03-27 14:30,27,18.4,18.41,18.35,18.37,276
20141001|2014-03-27 15:00,27,18.4,18.4,18.35,18.35,92
20141001|2014-03-27 15:30,28,18.34,18.34,18.3,18.3,16
20141001|2014-03-27 16:00,28,18.32,18.32,18.28,18.28,17
20141001|2014-03-28 02:30,28,18.28,18.28,18.28,18.28,2
20141001|2014-03-28 03:30,28,18.25,18.25,18.25,18.25,12
20141001|2014-03-28 05:30,28,18.2,18.2,18.19,18.19,6
20141001|2014-03-28 06:00,28,18.2,18.2,18.19,18.2,6
20141001|2014-03-28 06:30,28,18.2,18.2,18.2,18.2,3
20141001|2014-03-28 07:00,28,18.2,18.22,18.2,18.22,5
20141001|2014-03-28 07:30,28,18.2,18.28,18.2,18.28,92
20141001|2014-03-28 08:00,28,18.28,18.28,18.26,18.26,8
20141001|2014-03-28 08:30,28,18.25,18.3,18.23,18.23,152
20141001|2014-03-28 09:00,28,18.23,18.28,18.22,18.27,97
20141001|2014-03-28 09:30,28,18.3,18.3,18.27,18.27,37
20141001|2014-03-28 10:00,28,18.3,18.3,18.27,18.29,8
20141001|2014-03-28 10:30,28,18.28,18.3,18.27,18.3,17
20141001|2014-03-28 11:00,28,18.35,18.35,18.25,18.3,18
20141001|2014-03-28 11:30,28,18.31,18.36,18.31,18.32,71
20141001|2014-03-28 12:00,28,18.35,18.35,18.35,18.35,2
20141001|2014-03-28 12:30,28,18.35,18.35,18.35,18.35,11
20141001|2014-03-28 13:00,28,18.35,18.4,18.35,18.35,40
20141001|2014-03-28 13:30,28,18.35,18.35,18.35,18.35,23
20141001|2014-03-28 14:00,28,18.35,18.35,18.35,18.35,7
20141001|2014-03-28 14:30,28,18.33,18.35,18.3,18.3,9
20141001|2014-03-28 15:00,28,18.27,18.35,18.25,18.3,142
20141001|2014-03-31 02:00,31,18.2,18.2,18.18,18.18,3
20141001|2014-03-31 03:00,31,18.19,18.19,18.19,18.19,5
20141001|2014-03-31 03:30,31,18.2,18.2,18.15,18.15,6
20141001|2014-03-31 04:30,31,18.18,18.18,18.18,18.18,10
20141001|2014-03-31 06:00,31,18.25,18.25,18.23,18.24,12
20141001|2014-03-31 06:30,31,18.23,18.23,18.22,18.23,14
20141001|2014-03-31 07:30,31,18.23,18.25,18.22,18.22,27
20141001|2014-03-31 08:00,31,18.25,18.25,18.25,18.25,13
20141001|2014-03-31 08:30,31,18.25,18.25,18.2,18.2,25
20141001|2014-03-31 09:00,31,18.2,18.24,18.17,18.19,270
20141001|2014-03-31 09:30,31,18.17,18.2,18.15,18.17,26
20141001|2014-03-31 10:00,31,18.15,18.2,18.15,18.2,32
20141001|2014-03-31 10:30,31,18.2,18.2,18.14,18.14,35
20141001|2014-03-31 11:00,31,18.15,18.15,18.11,18.11,25
20141001|2014-03-31 11:30,31,18.11,18.14,18.1,18.12,80
20141001|2014-03-31 12:00,31,18.12,18.12,18.1,18.1,2
20141001|2014-03-31 12:30,31,18.11,18.15,18.11,18.15,51
20141001|2014-03-31 13:00,31,18.15,18.15,18.1,18.12,26
20141001|2014-03-31 13:30,31,18.13,18.13,18.02,18.02,96
20141001|2014-03-31 14:00,31,18.05,18.07,18.02,18.07,29
20141001|2014-03-31 14:30,31,18.04,18.05,18,18,40
20141001|2014-03-31 15:00,31,18,18.1,17.95,18.05,699
20141001|2014-03-31 15:30,1,18.02,18.05,17.95,17.95,26
20141001|2014-04-01 03:30,1,17.96,17.96,17.96,17.96,4
20141001|2014-04-01 06:30,1,17.99,17.99,17.99,17.99,8
20141001|2014-04-01 07:00,1,17.97,17.97,17.97,17.97,1
20141001|2014-04-01 07:30,1,17.96,17.96,17.96,17.96,2
20141001|2014-04-01 08:00,1,17.95,18,17.95,18,4
20141001|2014-04-01 08:30,1,18,18,17.86,17.87,17
20141001|2014-04-01 09:00,1,17.86,17.9,17.86,17.9,29
20141001|2014-04-01 09:30,1,17.86,17.91,17.86,17.91,13
20141001|2014-04-01 10:00,1,17.9,17.92,17.83,17.85,196
20141001|2014-04-01 10:30,1,17.9,17.9,17.82,17.86,199
20141001|2014-04-01 11:00,1,17.87,17.9,17.87,17.9,21
20141001|2014-04-01 11:30,1,17.85,17.87,17.85,17.85,20
20141001|2014-04-01 12:00,1,17.88,17.9,17.88,17.9,29
20141001|2014-04-01 12:30,1,17.88,17.9,17.88,17.89,6
20141001|2014-04-01 13:00,1,17.88,17.88,17.8,17.81,88
20141001|2014-04-01 13:30,1,17.79,17.83,17.79,17.8,431
20141001|2014-04-01 14:00,1,17.82,17.82,17.8,17.8,128
20141001|2014-04-01 14:30,1,17.8,17.8,17.78,17.79,121
20141001|2014-04-01 15:00,1,17.75,17.8,17.74,17.8,769
20141001|2014-04-01 15:30,2,17.8,17.83,17.75,17.75,73
20141001|2014-04-01 16:00,2,17.76,17.76,17.76,17.76,5
20141001|2014-04-02 02:00,2,17.75,17.75,17.75,17.75,5
20141001|2014-04-02 03:30,2,17.7,17.7,17.7,17.7,8
20141001|2014-04-02 05:00,2,17.7,17.75,17.7,17.75,13
20141001|2014-04-02 06:30,2,17.8,17.8,17.78,17.78,15
20141001|2014-04-02 07:00,2,17.75,17.75,17.75,17.75,8
20141001|2014-04-02 07:30,2,17.76,17.76,17.74,17.74,7
20141001|2014-04-02 08:00,2,17.75,17.75,17.74,17.74,23
20141001|2014-04-02 08:30,2,17.75,17.76,17.74,17.76,22
20141001|2014-04-02 09:00,2,17.78,17.8,17.78,17.78,73
20141001|2014-04-02 09:30,2,17.8,17.8,17.77,17.79,158
20141001|2014-04-02 10:00,2,17.79,17.8,17.79,17.8,122
20141001|2014-04-02 10:30,2,17.8,17.82,17.8,17.81,104
20141001|2014-04-02 11:00,2,17.82,17.82,17.8,17.8,7
20141001|2014-04-02 12:00,2,17.82,17.85,17.82,17.83,46
20141001|2014-04-02 12:30,2,17.84,17.87,17.8,17.83,116
20141001|2014-04-02 13:00,2,17.83,17.85,17.81,17.83,20
20141001|2014-04-02 13:30,2,17.83,17.84,17.82,17.82,9
20141001|2014-04-02 14:00,2,17.84,17.84,17.77,17.79,19
20141001|2014-04-02 14:30,2,17.77,17.85,17.75,17.8,68
20141001|2014-04-02 15:00,2,17.79,17.9,17.78,17.9,168
20141001|2014-04-02 15:30,3,17.87,17.87,17.81,17.81,13
20141001|2014-04-02 16:00,3,17.81,17.81,17.81,17.81,4
20141001|2014-04-03 07:30,3,17.8,17.82,17.78,17.8,45
20141001|2014-04-03 08:00,3,17.81,17.82,17.78,17.79,14
20141001|2014-04-03 08:30,3,17.8,17.81,17.75,17.8,72
20141001|2014-04-03 09:00,3,17.8,17.87,17.8,17.87,33
20141001|2014-04-03 09:30,3,17.9,17.9,17.9,17.9,6
20141001|2014-04-03 10:00,3,17.85,17.85,17.8,17.8,22
20141001|2014-04-03 10:30,3,17.85,17.85,17.85,17.85,9
20141001|2014-04-03 11:00,3,17.85,17.9,17.85,17.85,5
20141001|2014-04-03 11:30,3,17.85,17.9,17.85,17.9,7
20141001|2014-04-03 12:00,3,17.89,17.9,17.88,17.88,27
20141001|2014-04-03 12:30,3,17.9,17.9,17.88,17.88,12
20141001|2014-04-03 13:00,3,17.87,17.87,17.87,17.87,4
20141001|2014-04-03 13:30,3,17.9,17.9,17.85,17.85,16
20141001|2014-04-03 14:00,3,17.8,17.8,17.8,17.8,1
20141001|2014-04-03 14:30,3,17.78,17.78,17.7,17.72,38
20141001|2014-04-03 15:00,3,17.75,17.75,17.65,17.7,554
20141001|2014-04-03 15:30,4,17.65,17.68,17.64,17.66,35
20141001|2014-04-04 02:30,4,17.68,17.68,17.68,17.68,6
20141001|2014-04-04 03:00,4,17.7,17.7,17.65,17.65,7
20141001|2014-04-04 04:30,4,17.65,17.65,17.65,17.65,20
20141001|2014-04-04 06:30,4,17.66,17.66,17.65,17.65,4
20141001|2014-04-04 07:30,4,17.6,17.6,17.51,17.54,92
20141001|2014-04-04 08:00,4,17.5,17.5,17.5,17.5,17
20141001|2014-04-04 08:30,4,17.5,17.68,17.5,17.62,160
20141001|2014-04-04 09:00,4,17.64,17.68,17.6,17.68,177
20141001|2014-04-04 09:30,4,17.65,17.68,17.61,17.68,149
20141001|2014-04-04 10:00,4,17.65,17.75,17.65,17.74,129
20141001|2014-04-04 10:30,4,17.71,17.78,17.7,17.73,251
20141001|2014-04-04 11:00,4,17.75,17.83,17.72,17.75,213
20141001|2014-04-04 11:30,4,17.73,17.85,17.72,17.83,163
20141001|2014-04-04 12:00,4,17.83,17.83,17.78,17.8,97
20141001|2014-04-04 12:30,4,17.8,17.85,17.78,17.85,133
20141001|2014-04-04 13:00,4,17.85,17.86,17.8,17.83,61
20141001|2014-04-04 13:30,4,17.84,17.92,17.83,17.9,573
20141001|2014-04-04 14:00,4,17.9,17.9,17.76,17.76,228
20141001|2014-04-04 14:30,4,17.8,17.83,17.78,17.8,178
20141001|2014-04-04 15:00,4,17.85,17.85,17.79,17.8,108
20141001|2014-04-07 02:30,7,17.83,17.91,17.82,17.91,13
20141001|2014-04-07 03:30,7,17.88,17.88,17.88,17.88,5
20141001|2014-04-07 04:00,7,17.88,17.88,17.88,17.88,9
20141001|2014-04-07 05:00,7,17.85,17.87,17.85,17.87,2
20141001|2014-04-07 06:00,7,17.9,17.96,17.87,17.96,106
20141001|2014-04-07 07:30,7,17.9,17.92,17.81,17.81,16
20141001|2014-04-07 08:00,7,17.82,17.87,17.81,17.84,44
20141001|2014-04-07 08:30,7,17.85,17.98,17.85,17.9,696
20141001|2014-04-07 09:00,7,17.88,17.93,17.85,17.9,620
20141001|2014-04-07 09:30,7,17.92,18.03,17.85,18.01,393
20141001|2014-04-07 10:00,7,18,18,17.95,17.98,150
20141001|2014-04-07 10:30,7,17.95,18.11,17.95,18.1,454
20141001|2014-04-07 11:00,7,18.08,18.12,18.03,18.09,146
20141001|2014-04-07 11:30,7,18.05,18.07,18.01,18.04,461
20141001|2014-04-07 12:00,7,18.06,18.12,18.02,18.1,245
20141001|2014-04-07 12:30,7,18.1,18.12,18.08,18.1,36
20141001|2014-04-07 13:00,7,18.1,18.12,18.08,18.1,36
20141001|2014-04-07 13:30,7,18.08,18.08,17.95,17.95,324
20141001|2014-04-07 14:00,7,18,18.04,17.95,17.96,100
20141001|2014-04-07 14:30,7,17.98,18.04,17.97,18,89
20141001|2014-04-07 15:00,7,18,18.05,17.95,18,570
20141001|2014-04-07 15:30,8,17.97,17.97,17.97,17.97,15
20141001|2014-04-07 16:00,8,17.95,17.95,17.95,17.95,1
20141001|2014-04-08 02:00,8,17.9,17.9,17.9,17.9,2
20141001|2014-04-08 02:30,8,17.9,17.91,17.88,17.88,14
20141001|2014-04-08 04:30,8,17.9,17.9,17.9,17.9,7
20141001|2014-04-08 05:00,8,17.91,17.91,17.91,17.91,6
20141001|2014-04-08 06:00,8,17.95,17.96,17.9,17.94,11
20141001|2014-04-08 06:30,8,17.9,17.9,17.9,17.9,12
20141001|2014-04-08 07:00,8,17.91,17.91,17.9,17.9,46
20141001|2014-04-08 07:30,8,17.91,17.91,17.78,17.79,463
20141001|2014-04-08 08:00,8,17.78,17.8,17.78,17.8,281
20141001|2014-04-08 08:30,8,17.75,17.9,17.75,17.9,421
20141001|2014-04-08 09:00,8,17.91,17.93,17.85,17.92,319
20141001|2014-04-08 09:30,8,17.9,17.91,17.8,17.8,158
20141001|2014-04-08 10:00,8,17.85,17.85,17.7,17.72,609
20141001|2014-04-08 10:30,8,17.7,17.77,17.7,17.7,148
20141001|2014-04-08 11:00,8,17.75,17.75,17.7,17.71,35
20141001|2014-04-08 11:30,8,17.7,17.75,17.7,17.75,27
20141001|2014-04-08 12:00,8,17.75,17.79,17.7,17.7,62
20141001|2014-04-08 12:30,8,17.7,17.75,17.7,17.7,40
20141001|2014-04-08 13:00,8,17.7,17.83,17.7,17.8,185
20141001|2014-04-08 13:30,8,17.8,17.81,17.75,17.8,18
20141001|2014-04-08 14:00,8,17.8,17.84,17.75,17.75,93
20141001|2014-04-08 14:30,8,17.79,17.83,17.75,17.75,200
20141001|2014-04-08 15:00,8,17.77,17.85,17.75,17.85,293
20141001|2014-04-08 15:30,9,17.83,17.87,17.82,17.87,46
20141001|2014-04-08 16:00,9,17.85,17.85,17.85,17.85,44
20141001|2014-04-09 02:00,9,17.84,17.87,17.84,17.87,21
20141001|2014-04-09 03:00,9,17.82,17.82,17.8,17.8,14
20141001|2014-04-09 03:30,9,17.76,17.78,17.75,17.75,7
20141001|2014-04-09 05:30,9,17.78,17.78,17.75,17.75,9
20141001|2014-04-09 06:00,9,17.74,17.74,17.73,17.73,4
20141001|2014-04-09 06:30,9,17.7,17.7,17.7,17.7,5
20141001|2014-04-09 07:00,9,17.72,17.73,17.67,17.7,46
20141001|2014-04-09 08:30,9,17.75,17.8,17.74,17.78,52
20141001|2014-04-09 09:00,9,17.8,17.9,17.79,17.8,511
20141001|2014-04-09 09:30,9,17.77,17.8,17.75,17.79,36
20141001|2014-04-09 10:00,9,17.75,17.77,17.7,17.75,32
20141001|2014-04-09 10:30,9,17.75,17.75,17.72,17.75,62
20141001|2014-04-09 11:00,9,17.75,17.75,17.72,17.72,10
20141001|2014-04-09 11:30,9,17.71,17.71,17.71,17.71,5
20141001|2014-04-09 12:00,9,17.73,17.73,17.73,17.73,36
20141001|2014-04-09 12:30,9,17.73,17.75,17.7,17.75,3
20141001|2014-04-09 13:00,9,17.72,17.73,17.57,17.58,784
20141001|2014-04-09 13:30,9,17.58,17.65,17.55,17.65,192
20141001|2014-04-09 14:00,9,17.66,17.66,17.63,17.65,11
20141001|2014-04-09 14:30,9,17.63,17.65,17.61,17.61,19
20141001|2014-04-09 15:00,9,17.64,17.7,17.6,17.7,392
20141001|2014-04-09 15:30,10,17.67,17.67,17.64,17.64,31
20141001|2014-04-10 02:30,10,17.63,17.63,17.62,17.62,8
20141001|2014-04-10 03:30,10,17.63,17.65,17.63,17.65,21
20141001|2014-04-10 04:00,10,17.7,17.7,17.7,17.7,2
20141001|2014-04-10 06:00,10,17.7,17.7,17.64,17.64,18
20141001|2014-04-10 06:30,10,17.67,17.67,17.67,17.67,2
20141001|2014-04-10 07:00,10,17.67,17.7,17.67,17.68,25
20141001|2014-04-10 08:00,10,17.67,17.67,17.65,17.65,9
20141001|2014-04-10 08:30,10,17.7,17.72,17.65,17.7,161
20141001|2014-04-10 09:00,10,17.7,17.7,17.64,17.65,65
20141001|2014-04-10 09:30,10,17.62,17.74,17.62,17.7,193
20141001|2014-04-10 10:00,10,17.75,17.85,17.75,17.81,437
20141001|2014-04-10 10:30,10,17.8,17.8,17.71,17.75,103
20141001|2014-04-10 11:00,10,17.77,17.87,17.7,17.78,835
20141001|2014-04-10 11:30,10,17.82,17.88,17.82,17.86,36
20141001|2014-04-10 12:00,10,17.86,17.9,17.78,17.87,262
20141001|2014-04-10 12:30,10,17.88,17.9,17.85,17.88,45
20141001|2014-04-10 13:00,10,17.88,17.89,17.83,17.89,78
20141001|2014-04-10 13:30,10,17.95,17.97,17.9,17.97,58
20141001|2014-04-10 14:00,10,17.93,17.99,17.9,17.93,130
20141001|2014-04-10 14:30,10,17.95,18.02,17.9,18.01,177
20141001|2014-04-10 15:00,10,18,18,17.95,18,377
20141001|2014-04-10 15:30,11,17.95,17.95,17.89,17.95,13
20141001|2014-04-10 16:00,11,17.9,17.9,17.89,17.89,2
20141001|2014-04-11 02:00,11,17.9,17.91,17.89,17.91,24
20141001|2014-04-11 02:30,11,17.9,17.91,17.89,17.91,17
20141001|2014-04-11 03:00,11,17.95,17.95,17.92,17.92,3
20141001|2014-04-11 04:00,11,17.95,17.95,17.92,17.95,8
20141001|2014-04-11 04:30,11,17.92,17.92,17.92,17.92,1
20141001|2014-04-11 05:00,11,17.95,17.95,17.95,17.95,1
20141001|2014-04-11 05:30,11,17.93,17.93,17.93,17.93,1
20141001|2014-04-11 06:00,11,17.95,18.04,17.95,18.02,44
20141001|2014-04-11 06:30,11,18.05,18.1,18.03,18.08,54
20141001|2014-04-11 07:00,11,18.05,18.15,18.05,18.1,74
20141001|2014-04-11 07:30,11,18.08,18.11,18.05,18.07,79
20141001|2014-04-11 08:00,11,18.09,18.1,18.07,18.1,26
20141001|2014-04-11 08:30,11,18.12,18.13,17.93,17.95,584
20141001|2014-04-11 09:00,11,17.93,18.09,17.93,17.98,355
20141001|2014-04-11 09:30,11,18,18.03,17.85,17.9,517
20141001|2014-04-11 10:00,11,17.89,17.97,17.85,17.89,185
20141001|2014-04-11 10:30,11,17.9,17.98,17.9,17.92,297
20141001|2014-04-11 11:00,11,17.9,17.98,17.88,17.95,145
20141001|2014-04-11 11:30,11,17.94,17.95,17.92,17.95,15
20141001|2014-04-11 12:00,11,17.94,18.04,17.93,18.01,453
20141001|2014-04-11 12:30,11,18.05,18.07,18,18.06,211
20141001|2014-04-11 13:00,11,18.05,18.09,18,18.05,357
20141001|2014-04-11 13:30,11,18.05,18.1,18,18.03,268
20141001|2014-04-11 14:00,11,18.05,18.05,17.96,18,231
20141001|2014-04-11 14:30,11,18.05,18.09,18,18.08,303
20141001|2014-04-11 15:00,11,18.08,18.2,18.08,18.2,545
20141001|2014-04-14 02:30,14,18.13,18.13,18.13,18.13,2
20141001|2014-04-14 03:00,14,18.1,18.12,18.1,18.11,48
20141001|2014-04-14 04:30,14,18.16,18.19,18.16,18.19,18
20141001|2014-04-14 05:00,14,18.15,18.17,18.15,18.17,12
20141001|2014-04-14 05:30,14,18.15,18.17,18.15,18.15,7
20141001|2014-04-14 06:30,14,18.13,18.13,18.1,18.1,19
20141001|2014-04-14 07:00,14,18.03,18.05,18.03,18.05,27
20141001|2014-04-14 07:30,14,18.02,18.08,18.01,18.08,82
20141001|2014-04-14 08:00,14,18.03,18.05,18,18,24
20141001|2014-04-14 08:30,14,18.05,18.09,17.98,18.04,303
20141001|2014-04-14 09:00,14,18.05,18.11,18.01,18.09,212
20141001|2014-04-14 09:30,14,18.1,18.12,17.97,17.97,157
20141001|2014-04-14 10:00,14,17.97,18.09,17.97,18.09,92
20141001|2014-04-14 10:30,14,18.07,18.14,18.05,18.05,405
20141001|2014-04-14 11:00,14,18.07,18.07,18,18.02,186
20141001|2014-04-14 11:30,14,18.02,18.02,17.92,17.92,366
20141001|2014-04-14 12:00,14,17.92,18.02,17.92,18.02,149
20141001|2014-04-14 12:30,14,18,18.02,18,18.02,11
20141001|2014-04-14 13:00,14,18.02,18.11,18,18.1,180
20141001|2014-04-14 13:30,14,18.1,18.14,18.06,18.1,113
20141001|2014-04-14 14:00,14,18.15,18.25,18.15,18.18,184
20141001|2014-04-14 14:30,14,18.15,18.17,17.99,18,428
20141001|2014-04-14 15:00,14,18.01,18.2,18.01,18.2,1038
20141001|2014-04-14 15:30,15,18.15,18.19,18.15,18.15,31
20141001|2014-04-14 16:00,15,18.14,18.14,18.14,18.14,5
20141001|2014-04-15 02:00,15,18.15,18.15,18.15,18.15,1
20141001|2014-04-15 02:30,15,18.1,18.1,18.1,18.1,12
20141001|2014-04-15 03:00,15,18.15,18.15,18.13,18.13,5
20141001|2014-04-15 03:30,15,18.1,18.1,18.1,18.1,13
20141001|2014-04-15 04:00,15,18.13,18.13,18.13,18.13,1
20141001|2014-04-15 04:30,15,18.13,18.13,18.13,18.13,3
20141001|2014-04-15 05:00,15,18.1,18.1,18.1,18.1,2
20141001|2014-04-15 05:30,15,18.1,18.1,18.1,18.1,5
20141001|2014-04-15 06:00,15,18.09,18.09,18.09,18.09,17
20141001|2014-04-15 06:30,15,18.06,18.07,18.05,18.05,14
20141001|2014-04-15 07:00,15,18.03,18.04,18.02,18.02,54
20141001|2014-04-15 07:30,15,18.05,18.1,18.05,18.08,12
20141001|2014-04-15 08:00,15,18.05,18.08,18.03,18.07,145
20141001|2014-04-15 08:30,15,18.1,18.1,17.91,18.1,478
20141001|2014-04-15 09:00,15,18.05,18.3,18.05,18.27,591
20141001|2014-04-15 09:30,15,18.29,18.37,18.19,18.25,391
20141001|2014-04-15 10:00,15,18.25,18.42,18.25,18.39,484
20141001|2014-04-15 10:30,15,18.35,18.5,18.27,18.43,430
20141001|2014-04-15 11:00,15,18.45,18.53,18.4,18.4,245
20141001|2014-04-15 11:30,15,18.4,18.42,18.35,18.41,120
20141001|2014-04-15 12:00,15,18.45,18.45,18.3,18.3,183
20141001|2014-04-15 12:30,15,18.34,18.34,18.25,18.25,330
20141001|2014-04-15 13:00,15,18.27,18.3,18.18,18.2,234
20141001|2014-04-15 13:30,15,18.2,18.22,18.05,18.15,182
20141001|2014-04-15 14:00,15,18.16,18.25,18.15,18.22,275
20141001|2014-04-15 14:30,15,18.15,18.2,18.08,18.09,404
20141001|2014-04-15 15:00,15,18.06,18.1,18.03,18.1,738
20141001|2014-04-15 15:30,16,18.1,18.1,18.02,18.02,62
20141001|2014-04-15 16:00,16,18.07,18.07,18.05,18.05,14
20141001|2014-04-16 02:00,16,17.9,18,17.89,17.96,103
20141001|2014-04-16 02:30,16,17.96,17.96,17.96,17.96,5
20141001|2014-04-16 03:30,16,17.95,17.95,17.94,17.94,5
20141001|2014-04-16 04:00,16,17.96,17.96,17.93,17.93,2
20141001|2014-04-16 05:00,16,17.97,17.97,17.96,17.96,2
20141001|2014-04-16 05:30,16,17.97,18.01,17.97,18,29
20141001|2014-04-16 06:00,16,18,18,18,18,15
20141001|2014-04-16 06:30,16,17.97,17.97,17.97,17.97,2
20141001|2014-04-16 07:00,16,18,18,18,18,2
20141001|2014-04-16 07:30,16,17.95,17.99,17.95,17.99,21
20141001|2014-04-16 08:00,16,17.97,17.97,17.9,17.9,85
20141001|2014-04-16 08:30,16,17.9,18,17.9,17.95,318
20141001|2014-04-16 09:00,16,18,18.05,17.95,18.01,1506
20141001|2014-04-16 09:30,16,18.04,18.05,17.99,18.03,168
20141001|2014-04-16 10:00,16,18.02,18.08,17.95,17.95,544
20141001|2014-04-16 10:30,16,17.95,17.97,17.9,17.92,105
20141001|2014-04-16 11:00,16,17.93,17.93,17.9,17.9,45
20141001|2014-04-16 11:30,16,17.9,18,17.9,18,110
20141001|2014-04-16 12:00,16,18,18.04,18,18.01,127
20141001|2014-04-16 12:30,16,18.02,18.02,18,18.02,121
20141001|2014-04-16 13:00,16,18,18.02,17.97,18,51
20141001|2014-04-16 13:30,16,17.97,17.98,17.95,17.95,23
20141001|2014-04-16 14:00,16,17.9,17.95,17.85,17.85,179
20141001|2014-04-16 14:30,16,17.85,17.89,17.65,17.7,679
20141001|2014-04-16 15:00,16,17.7,17.77,17.67,17.77,662
20141001|2014-04-16 16:00,17,17.85,17.85,17.85,17.85,15
20141001|2014-04-17 02:00,17,17.79,17.82,17.79,17.82,2
20141001|2014-04-17 02:30,17,17.8,17.8,17.8,17.8,1
20141001|2014-04-17 04:00,17,17.85,17.85,17.81,17.81,26
20141001|2014-04-17 04:30,17,17.83,17.83,17.81,17.83,53
20141001|2014-04-17 05:00,17,17.81,17.85,17.81,17.83,16
20141001|2014-04-17 05:30,17,17.84,17.87,17.84,17.87,27
20141001|2014-04-17 06:00,17,17.83,17.83,17.8,17.8,22
20141001|2014-04-17 06:30,17,17.78,17.81,17.78,17.8,37
20141001|2014-04-17 07:00,17,17.81,17.81,17.8,17.8,5
20141001|2014-04-17 07:30,17,17.77,17.79,17.76,17.78,40
20141001|2014-04-17 08:00,17,17.78,17.82,17.78,17.81,11
20141001|2014-04-17 08:30,17,17.81,17.85,17.75,17.81,340
20141001|2014-04-17 09:00,17,17.8,17.81,17.67,17.68,303
20141001|2014-04-17 09:30,17,17.68,17.8,17.66,17.78,211
20141001|2014-04-17 10:00,17,17.78,17.83,17.75,17.81,157
20141001|2014-04-17 10:30,17,17.8,17.88,17.8,17.85,30
20141001|2014-04-17 11:00,17,17.9,17.9,17.85,17.85,12
20141001|2014-04-17 11:30,17,17.88,17.9,17.85,17.87,154
20141001|2014-04-17 12:00,17,17.9,17.9,17.81,17.83,131
20141001|2014-04-17 12:30,17,17.83,17.83,17.78,17.8,88
20141001|2014-04-17 13:00,17,17.75,17.75,17.68,17.73,787
20141001|2014-04-17 13:30,17,17.75,17.77,17.73,17.75,129
20141001|2014-04-17 14:00,17,17.75,17.78,17.75,17.75,99
20141001|2014-04-17 14:30,17,17.79,17.79,17.7,17.77,174
20141001|2014-04-17 15:00,17,17.77,17.85,17.75,17.75,424
20141001|2014-04-21 02:00,21,17.68,17.68,17.68,17.68,2
20141001|2014-04-21 04:30,21,17.68,17.68,17.68,17.68,6
20141001|2014-04-21 05:00,21,17.7,17.7,17.68,17.68,2
20141001|2014-04-21 06:00,21,17.7,17.71,17.7,17.71,7
20141001|2014-04-21 07:00,21,17.71,17.73,17.71,17.72,15
20141001|2014-04-21 07:30,21,17.75,17.77,17.75,17.77,147
20141001|2014-04-21 08:30,21,17.75,17.79,17.68,17.7,110
20141001|2014-04-21 09:00,21,17.65,17.75,17.64,17.75,117
20141001|2014-04-21 09:30,21,17.75,17.78,17.7,17.7,143
20141001|2014-04-21 10:00,21,17.75,17.75,17.67,17.7,152
20141001|2014-04-21 10:30,21,17.7,17.72,17.69,17.7,92
20141001|2014-04-21 11:00,21,17.7,17.75,17.65,17.7,77
20141001|2014-04-21 11:30,21,17.7,17.74,17.7,17.73,101
20141001|2014-04-21 12:00,21,17.75,17.75,17.7,17.73,99
20141001|2014-04-21 12:30,21,17.75,17.75,17.7,17.7,46
20141001|2014-04-21 13:00,21,17.7,17.74,17.7,17.72,85
20141001|2014-04-21 13:30,21,17.71,17.75,17.68,17.7,152
20141001|2014-04-21 14:00,21,17.72,17.79,17.72,17.77,139
20141001|2014-04-21 14:30,21,17.78,17.78,17.72,17.72,21
20141001|2014-04-21 15:00,21,17.75,17.8,17.7,17.8,795
20141001|2014-04-21 15:30,22,17.81,17.83,17.78,17.78,119
20141001|2014-04-21 16:00,22,17.78,17.78,17.78,17.78,1
20141001|2014-04-22 02:00,22,17.76,17.77,17.75,17.75,49
20141001|2014-04-22 02:30,22,17.73,17.73,17.73,17.73,8
20141001|2014-04-22 04:00,22,17.71,17.71,17.71,17.71,4
20141001|2014-04-22 04:30,22,17.73,17.73,17.69,17.69,19
20141001|2014-04-22 05:30,22,17.69,17.69,17.69,17.69,5
20141001|2014-04-22 06:30,22,17.69,17.72,17.69,17.7,40
20141001|2014-04-22 07:30,22,17.7,17.73,17.64,17.69,253
20141001|2014-04-22 08:00,22,17.7,17.72,17.67,17.72,56
20141001|2014-04-22 08:30,22,17.72,17.82,17.7,17.73,117
20141001|2014-04-22 09:00,22,17.73,17.75,17.7,17.72,207
20141001|2014-04-22 09:30,22,17.74,17.75,17.73,17.73,329
20141001|2014-04-22 10:00,22,17.72,17.73,17.7,17.73,265
20141001|2014-04-22 10:30,22,17.75,17.75,17.7,17.75,34
20141001|2014-04-22 11:00,22,17.71,17.75,17.71,17.75,25
20141001|2014-04-22 12:00,22,17.75,17.75,17.7,17.71,20
20141001|2014-04-22 12:30,22,17.71,17.73,17.69,17.7,243
20141001|2014-04-22 13:00,22,17.7,17.7,17.65,17.7,125
20141001|2014-04-22 13:30,22,17.7,17.7,17.66,17.67,56
20141001|2014-04-22 14:00,22,17.67,17.75,17.67,17.72,350
20141001|2014-04-22 14:30,22,17.7,17.8,17.7,17.72,344
20141001|2014-04-22 15:00,22,17.75,17.8,17.7,17.75,2298
20141001|2014-04-22 15:30,23,17.78,17.78,17.75,17.77,39
20141001|2014-04-22 16:00,23,17.76,17.77,17.75,17.75,39
20141001|2014-04-23 02:00,23,17.77,17.8,17.76,17.77,21
20141001|2014-04-23 02:30,23,17.79,17.79,17.79,17.79,1
20141001|2014-04-23 03:30,23,17.8,17.8,17.78,17.78,4
20141001|2014-04-23 04:30,23,17.79,17.8,17.77,17.8,4
20141001|2014-04-23 05:00,23,17.83,17.83,17.8,17.8,19
20141001|2014-04-23 05:30,23,17.79,17.79,17.79,17.79,11
20141001|2014-04-23 06:30,23,17.8,17.8,17.79,17.79,9
20141001|2014-04-23 07:00,23,17.8,17.83,17.8,17.8,47
20141001|2014-04-23 07:30,23,17.8,17.85,17.8,17.85,6
20141001|2014-04-23 08:00,23,17.8,17.8,17.8,17.8,23
20141001|2014-04-23 08:30,23,17.78,17.83,17.78,17.82,134
20141001|2014-04-23 09:00,23,17.81,17.9,17.81,17.81,516
20141001|2014-04-23 09:30,23,17.83,17.83,17.76,17.77,168
20141001|2014-04-23 10:00,23,17.78,17.83,17.77,17.83,237
20141001|2014-04-23 10:30,23,17.83,17.83,17.75,17.78,205
20141001|2014-04-23 11:00,23,17.77,17.8,17.77,17.78,19
20141001|2014-04-23 11:30,23,17.77,17.78,17.77,17.78,31
20141001|2014-04-23 12:00,23,17.77,17.8,17.77,17.8,5
20141001|2014-04-23 12:30,23,17.78,17.85,17.78,17.85,75
20141001|2014-04-23 13:00,23,17.85,17.85,17.85,17.85,1
20141001|2014-04-23 13:30,23,17.85,17.85,17.81,17.83,61
20141001|2014-04-23 14:00,23,17.85,17.85,17.8,17.8,50
20141001|2014-04-23 14:30,23,17.83,17.85,17.8,17.82,100
20141001|2014-04-23 15:00,23,17.81,17.9,17.75,17.87,2714
20141001|2014-04-23 15:30,24,17.85,17.87,17.79,17.79,421
20141001|2014-04-23 16:00,24,17.83,17.83,17.77,17.8,22
20141001|2014-04-24 02:00,24,17.78,17.78,17.77,17.77,58
20141001|2014-04-24 04:00,24,17.77,17.77,17.76,17.77,4
20141001|2014-04-24 05:30,24,17.77,17.77,17.77,17.77,21
20141001|2014-04-24 06:00,24,17.78,17.78,17.76,17.77,34
20141001|2014-04-24 06:30,24,17.77,17.78,17.77,17.77,18
20141001|2014-04-24 07:30,24,17.75,17.75,17.71,17.74,199
20141001|2014-04-24 08:00,24,17.75,17.82,17.73,17.78,81
20141001|2014-04-24 08:30,24,17.8,17.99,17.79,17.9,660
20141001|2014-04-24 09:00,24,17.95,17.97,17.82,17.85,306
20141001|2014-04-24 09:30,24,17.87,17.91,17.86,17.9,164
20141001|2014-04-24 10:00,24,17.9,17.92,17.8,17.81,59
20141001|2014-04-24 10:30,24,17.81,17.84,17.8,17.84,99
20141001|2014-04-24 11:00,24,17.82,17.85,17.82,17.85,234
20141001|2014-04-24 11:30,24,17.84,17.84,17.82,17.82,23
20141001|2014-04-24 12:00,24,17.82,17.84,17.8,17.82,142
20141001|2014-04-24 12:30,24,17.85,17.9,17.83,17.9,209
20141001|2014-04-24 13:00,24,17.88,17.91,17.85,17.9,463
20141001|2014-04-24 13:30,24,17.9,17.9,17.86,17.89,51
20141001|2014-04-24 14:00,24,17.89,17.89,17.81,17.84,237
20141001|2014-04-24 14:30,24,17.85,17.86,17.8,17.83,105
20141001|2014-04-24 15:00,24,17.83,17.85,17.75,17.75,511
20141001|2014-04-24 15:30,25,17.78,17.81,17.75,17.78,52
20141001|2014-04-24 16:00,25,17.83,17.83,17.78,17.81,15
20141001|2014-04-25 02:00,25,17.85,17.85,17.8,17.8,4
20141001|2014-04-25 03:30,25,17.8,17.8,17.78,17.78,6
20141001|2014-04-25 04:30,25,17.8,17.8,17.8,17.8,3
20141001|2014-04-25 05:30,25,17.82,17.88,17.82,17.88,71
20141001|2014-04-25 06:00,25,17.88,17.88,17.86,17.86,6
20141001|2014-04-25 06:30,25,17.85,17.88,17.83,17.85,301
20141001|2014-04-25 07:00,25,17.85,17.87,17.83,17.83,118
20141001|2014-04-25 07:30,25,17.85,17.9,17.85,17.88,4
20141001|2014-04-25 08:00,25,17.87,17.95,17.87,17.93,94
20141001|2014-04-25 08:30,25,17.9,17.98,17.89,17.98,348
20141001|2014-04-25 09:00,25,17.98,17.98,17.88,17.95,259
20141001|2014-04-25 09:30,25,17.98,18.05,17.93,17.97,385
20141001|2014-04-25 10:00,25,17.97,18.03,17.95,17.96,356
20141001|2014-04-25 10:30,25,17.96,17.98,17.95,17.98,308
20141001|2014-04-25 11:00,25,17.98,17.99,17.92,17.93,56
20141001|2014-04-25 11:30,25,17.93,17.97,17.93,17.95,74
20141001|2014-04-25 12:00,25,17.95,17.97,17.92,17.92,120
20141001|2014-04-25 12:30,25,17.92,17.95,17.92,17.92,76
20141001|2014-04-25 13:00,25,17.92,17.99,17.92,17.94,285
20141001|2014-04-25 13:30,25,17.94,17.97,17.92,17.95,96
20141001|2014-04-25 14:00,25,17.95,17.95,17.87,17.87,265
20141001|2014-04-25 14:30,25,17.86,17.9,17.83,17.88,367
20141001|2014-04-25 15:00,25,17.88,17.9,17.8,17.8,149
20141001|2014-04-28 02:00,28,17.8,17.84,17.75,17.75,13
20141001|2014-04-28 02:30,28,17.8,17.8,17.8,17.8,5
20141001|2014-04-28 03:30,28,17.77,17.78,17.75,17.75,32
20141001|2014-04-28 04:00,28,17.71,17.71,17.71,17.71,24
20141001|2014-04-28 04:30,28,17.72,17.74,17.68,17.7,36
20141001|2014-04-28 05:00,28,17.7,17.7,17.7,17.7,2
20141001|2014-04-28 05:30,28,17.73,17.75,17.73,17.75,17
20141001|2014-04-28 06:00,28,17.75,17.75,17.75,17.75,7
20141001|2014-04-28 06:30,28,17.73,17.73,17.73,17.73,8
20141001|2014-04-28 07:30,28,17.75,17.78,17.75,17.78,63
20141001|2014-04-28 08:00,28,17.8,17.82,17.76,17.78,200
20141001|2014-04-28 08:30,28,17.76,17.85,17.75,17.78,511
20141001|2014-04-28 09:00,28,17.78,17.78,17.7,17.75,171
20141001|2014-04-28 09:30,28,17.76,17.76,17.7,17.74,37
20141001|2014-04-28 10:00,28,17.74,17.78,17.69,17.73,379
20141001|2014-04-28 10:30,28,17.73,17.75,17.71,17.75,270
20141001|2014-04-28 11:00,28,17.75,17.78,17.7,17.73,87
20141001|2014-04-28 11:30,28,17.73,17.73,17.7,17.73,17
20141001|2014-04-28 12:00,28,17.72,17.87,17.72,17.85,307
20141001|2014-04-28 12:30,28,17.85,17.87,17.81,17.82,475
20141001|2014-04-28 13:00,28,17.84,17.84,17.78,17.78,227
20141001|2014-04-28 13:30,28,17.75,17.81,17.74,17.78,179
20141001|2014-04-28 14:00,28,17.77,17.78,17.68,17.73,205
20141001|2014-04-28 14:30,28,17.69,17.7,17.65,17.66,127
20141001|2014-04-28 15:00,28,17.66,17.7,17.6,17.64,400
20141001|2014-04-28 15:30,29,17.62,17.62,17.55,17.6,187
20141001|2014-04-28 16:00,29,17.6,17.6,17.6,17.6,5
20141001|2014-04-29 02:00,29,17.55,17.55,17.54,17.55,9
20141001|2014-04-29 03:30,29,17.59,17.59,17.57,17.57,7
20141001|2014-04-29 06:30,29,17.55,17.55,17.55,17.55,1
20141001|2014-04-29 07:30,29,17.6,17.6,17.6,17.6,35
20141001|2014-04-29 08:00,29,17.62,17.62,17.55,17.55,43
20141001|2014-04-29 08:30,29,17.59,17.64,17.57,17.62,186
20141001|2014-04-29 09:00,29,17.6,17.65,17.55,17.64,136
20141001|2014-04-29 09:30,29,17.65,17.7,17.55,17.59,326
20141001|2014-04-29 10:00,29,17.55,17.61,17.55,17.6,118
20141001|2014-04-29 10:30,29,17.55,17.6,17.55,17.59,73
20141001|2014-04-29 11:00,29,17.55,17.6,17.55,17.59,39
20141001|2014-04-29 11:30,29,17.59,17.6,17.55,17.59,117
20141001|2014-04-29 12:00,29,17.59,17.6,17.55,17.59,218
20141001|2014-04-29 12:30,29,17.6,17.6,17.55,17.57,46
20141001|2014-04-29 13:00,29,17.57,17.59,17.55,17.57,83
20141001|2014-04-29 13:30,29,17.57,17.57,17.5,17.54,46
20141001|2014-04-29 14:00,29,17.55,17.55,17.5,17.52,114
20141001|2014-04-29 14:30,29,17.5,17.52,17.5,17.5,66
20141001|2014-04-29 15:00,29,17.45,17.55,17.45,17.55,166
20141001|2014-04-29 15:30,30,17.53,17.53,17.53,17.53,3
20141001|2014-04-29 16:00,30,17.55,17.55,17.55,17.55,2
20141001|2014-04-30 02:00,30,17.55,17.55,17.55,17.55,1
20141001|2014-04-30 04:00,30,17.55,17.55,17.55,17.55,2
20141001|2014-04-30 07:00,30,17.52,17.52,17.52,17.52,16
20141001|2014-04-30 07:30,30,17.55,17.55,17.5,17.52,9
20141001|2014-04-30 08:00,30,17.52,17.55,17.52,17.55,42
20141001|2014-04-30 08:30,30,17.57,17.59,17.5,17.57,138
20141001|2014-04-30 09:00,30,17.57,17.6,17.5,17.5,99
20141001|2014-04-30 09:30,30,17.52,17.52,17.47,17.49,164
20141001|2014-04-30 10:00,30,17.5,17.55,17.49,17.54,94
20141001|2014-04-30 10:30,30,17.52,17.58,17.5,17.58,1080
20141001|2014-04-30 11:00,30,17.58,17.58,17.55,17.55,190
20141001|2014-04-30 11:30,30,17.57,17.58,17.51,17.52,137
20141001|2014-04-30 12:00,30,17.53,17.55,17.51,17.52,86
20141001|2014-04-30 12:30,30,17.52,17.55,17.45,17.49,237
20141001|2014-04-30 13:00,30,17.45,17.53,17.45,17.53,345
20141001|2014-04-30 13:30,30,17.52,17.53,17.47,17.53,89
20141001|2014-04-30 14:00,30,17.52,17.6,17.51,17.58,186
20141001|2014-04-30 14:30,30,17.55,17.57,17.47,17.5,454
20141001|2014-04-30 15:00,30,17.5,17.55,17.45,17.55,380
20141001|2014-04-30 15:30,1,17.5,17.52,17.4,17.52,398
20141001|2014-04-30 16:00,1,17.5,17.55,17.5,17.55,9
20141001|2014-05-01 03:00,1,17.5,17.5,17.5,17.5,3
20141001|2014-05-01 08:00,1,17.55,17.55,17.54,17.55,17
20141001|2014-05-01 08:30,1,17.5,17.58,17.5,17.52,180
20141001|2014-05-01 09:00,1,17.54,17.55,17.45,17.47,1072
20141001|2014-05-01 09:30,1,17.49,17.52,17.47,17.5,306
20141001|2014-05-01 10:00,1,17.5,17.52,17.47,17.47,110
20141001|2014-05-01 10:30,1,17.45,17.5,17.45,17.48,255
20141001|2014-05-01 11:00,1,17.48,17.48,17.48,17.48,22
20141001|2014-05-01 11:30,1,17.47,17.5,17.45,17.45,52
20141001|2014-05-01 12:00,1,17.47,17.5,17.45,17.5,45
20141001|2014-05-01 12:30,1,17.5,17.52,17.48,17.52,343
20141001|2014-05-01 13:00,1,17.52,17.53,17.47,17.5,123
20141001|2014-05-01 13:30,1,17.5,17.53,17.5,17.5,38
20141001|2014-05-01 14:00,1,17.53,17.53,17.5,17.52,9
20141001|2014-05-01 14:30,1,17.5,17.55,17.5,17.51,68
20141001|2014-05-01 15:00,1,17.51,17.55,17.45,17.5,202
20141001|2014-05-01 15:30,2,17.55,17.57,17.5,17.51,113
20141001|2014-05-01 16:00,2,17.46,17.48,17.46,17.46,75
20141001|2014-05-02 02:00,2,17.48,17.48,17.45,17.45,15
20141001|2014-05-02 02:30,2,17.49,17.52,17.44,17.45,35
20141001|2014-05-02 03:00,2,17.45,17.45,17.45,17.45,7
20141001|2014-05-02 06:30,2,17.45,17.45,17.45,17.45,18
20141001|2014-05-02 07:30,2,17.42,17.47,17.35,17.46,236
20141001|2014-05-02 08:00,2,17.48,17.48,17.48,17.48,5
20141001|2014-05-02 08:30,2,17.5,17.56,17.47,17.56,179
20141001|2014-05-02 09:00,2,17.58,17.59,17.5,17.55,437
20141001|2014-05-02 09:30,2,17.52,17.64,17.52,17.64,501
20141001|2014-05-02 10:00,2,17.6,17.63,17.58,17.63,104
20141001|2014-05-02 10:30,2,17.6,17.6,17.54,17.54,140
20141001|2014-05-02 11:00,2,17.55,17.57,17.54,17.54,26
20141001|2014-05-02 11:30,2,17.55,17.6,17.55,17.55,53
20141001|2014-05-02 12:00,2,17.57,17.59,17.57,17.59,17
20141001|2014-05-02 12:30,2,17.6,17.6,17.59,17.59,72
20141001|2014-05-02 13:00,2,17.6,17.64,17.6,17.6,98
20141001|2014-05-02 13:30,2,17.6,17.6,17.59,17.59,43
20141001|2014-05-02 14:00,2,17.59,17.59,17.53,17.57,646
20141001|2014-05-02 14:30,2,17.6,17.65,17.55,17.6,989
20141001|2014-05-02 15:00,2,17.6,17.65,17.58,17.6,605
20141001|2014-05-05 02:00,5,17.6,17.6,17.6,17.6,1
20141001|2014-05-05 03:00,5,17.63,17.65,17.62,17.65,14
20141001|2014-05-05 03:30,5,17.66,17.7,17.66,17.7,28
20141001|2014-05-05 04:00,5,17.7,17.72,17.7,17.7,25
20141001|2014-05-05 05:00,5,17.67,17.67,17.67,17.67,4
20141001|2014-05-05 06:00,5,17.68,17.72,17.68,17.72,18
20141001|2014-05-05 07:30,5,17.7,17.7,17.7,17.7,9
20141001|2014-05-05 08:00,5,17.74,17.74,17.68,17.68,26
20141001|2014-05-05 08:30,5,17.7,17.75,17.63,17.64,245
20141001|2014-05-05 09:00,5,17.63,17.64,17.55,17.61,362
20141001|2014-05-05 09:30,5,17.61,17.61,17.55,17.58,56
20141001|2014-05-05 10:00,5,17.6,17.62,17.55,17.55,82
20141001|2014-05-05 10:30,5,17.59,17.62,17.57,17.6,144
20141001|2014-05-05 11:00,5,17.6,17.62,17.59,17.59,47
20141001|2014-05-05 11:30,5,17.6,17.6,17.6,17.6,7
20141001|2014-05-05 12:00,5,17.61,17.62,17.61,17.62,5
20141001|2014-05-05 12:30,5,17.64,17.65,17.62,17.65,6
20141001|2014-05-05 13:00,5,17.65,17.65,17.6,17.6,475
20141001|2014-05-05 13:30,5,17.61,17.62,17.53,17.55,222
20141001|2014-05-05 14:00,5,17.57,17.57,17.56,17.56,11
20141001|2014-05-05 14:30,5,17.55,17.57,17.5,17.5,157
20141001|2014-05-05 15:00,5,17.5,17.53,17.45,17.5,950
20141001|2014-05-05 15:30,6,17.45,17.45,17.42,17.43,75
20141001|2014-05-05 16:00,6,17.45,17.48,17.45,17.47,18
20141001|2014-05-06 02:00,6,17.43,17.43,17.43,17.43,17
20141001|2014-05-06 02:30,6,17.45,17.45,17.45,17.45,4
20141001|2014-05-06 05:30,6,17.45,17.45,17.45,17.45,5
20141001|2014-05-06 06:00,6,17.47,17.51,17.47,17.49,26
20141001|2014-05-06 07:30,6,17.47,17.52,17.47,17.52,38
20141001|2014-05-06 08:00,6,17.51,17.51,17.48,17.5,18
20141001|2014-05-06 08:30,6,17.49,17.53,17.45,17.5,601
20141001|2014-05-06 09:00,6,17.5,17.52,17.45,17.48,110
20141001|2014-05-06 09:30,6,17.45,17.49,17.43,17.49,132
20141001|2014-05-06 10:00,6,17.5,17.53,17.47,17.47,151
20141001|2014-05-06 10:30,6,17.47,17.47,17.44,17.44,61
20141001|2014-05-06 11:00,6,17.46,17.47,17.44,17.45,287
20141001|2014-05-06 12:00,6,17.42,17.45,17.42,17.45,71
20141001|2014-05-06 12:30,6,17.45,17.53,17.45,17.53,201
20141001|2014-05-06 13:00,6,17.53,17.58,17.52,17.55,482
20141001|2014-05-06 13:30,6,17.55,17.58,17.53,17.55,87
20141001|2014-05-06 14:00,6,17.55,17.55,17.51,17.53,95
20141001|2014-05-06 14:30,6,17.53,17.6,17.53,17.6,128
20141001|2014-05-06 15:00,6,17.6,17.62,17.55,17.61,399
20141001|2014-05-06 15:30,7,17.59,17.63,17.59,17.63,62
20141001|2014-05-06 16:00,7,17.65,17.65,17.65,17.65,2
20141001|2014-05-07 02:00,7,17.6,17.6,17.6,17.6,2
20141001|2014-05-07 02:30,7,17.62,17.62,17.6,17.6,13
20141001|2014-05-07 04:30,7,17.6,17.6,17.6,17.6,5
20141001|2014-05-07 05:30,7,17.58,17.58,17.55,17.55,9
20141001|2014-05-07 06:00,7,17.55,17.57,17.55,17.55,21
20141001|2014-05-07 06:30,7,17.53,17.53,17.52,17.52,3
20141001|2014-05-07 07:00,7,17.52,17.52,17.48,17.49,79
20141001|2014-05-07 07:30,7,17.5,17.55,17.49,17.54,87
20141001|2014-05-07 08:00,7,17.54,17.58,17.53,17.56,88
20141001|2014-05-07 08:30,7,17.55,17.57,17.48,17.55,351
20141001|2014-05-07 09:00,7,17.55,17.6,17.45,17.54,431
20141001|2014-05-07 09:30,7,17.5,17.55,17.45,17.5,189
20141001|2014-05-07 10:00,7,17.45,17.5,17.4,17.5,175
20141001|2014-05-07 10:30,7,17.45,17.5,17.35,17.4,200
20141001|2014-05-07 11:00,7,17.4,17.42,17.35,17.4,114
20141001|2014-05-07 11:30,7,17.4,17.42,17.4,17.4,151
20141001|2014-05-07 12:00,7,17.4,17.43,17.35,17.35,136
20141001|2014-05-07 12:30,7,17.35,17.41,17.35,17.4,265
20141001|2014-05-07 13:00,7,17.4,17.4,17.38,17.38,92
20141001|2014-05-07 13:30,7,17.4,17.4,17.38,17.39,92
20141001|2014-05-07 14:00,7,17.39,17.4,17.37,17.38,52
20141001|2014-05-07 14:30,7,17.39,17.39,17.37,17.38,45
20141001|2014-05-07 15:00,7,17.38,17.4,17.35,17.39,327
20141001|2014-05-07 15:30,8,17.35,17.37,17.33,17.35,128
20141001|2014-05-07 16:00,8,17.36,17.36,17.36,17.36,49
20141001|2014-05-08 02:00,8,17.38,17.38,17.35,17.35,37
20141001|2014-05-08 02:30,8,17.35,17.35,17.35,17.35,11
20141001|2014-05-08 03:30,8,17.4,17.4,17.4,17.4,1
20141001|2014-05-08 07:00,8,17.37,17.37,17.35,17.37,42
20141001|2014-05-08 07:30,8,17.35,17.35,17.32,17.33,35
20141001|2014-05-08 08:00,8,17.33,17.35,17.33,17.34,29
20141001|2014-05-08 08:30,8,17.33,17.39,17.23,17.23,823
20141001|2014-05-08 09:00,8,17.23,17.25,17.2,17.2,236
20141001|2014-05-08 09:30,8,17.24,17.26,17.2,17.2,237
20141001|2014-05-08 10:00,8,17.2,17.24,17.2,17.2,308
20141001|2014-05-08 10:30,8,17.2,17.22,17.15,17.15,98
20141001|2014-05-08 11:00,8,17.15,17.19,17.15,17.15,85
20141001|2014-05-08 11:30,8,17.15,17.2,17.15,17.15,107
20141001|2014-05-08 12:00,8,17.15,17.24,17.15,17.2,284
20141001|2014-05-08 12:30,8,17.2,17.23,17.15,17.2,210
20141001|2014-05-08 13:00,8,17.2,17.28,17.2,17.25,98
20141001|2014-05-08 13:30,8,17.25,17.35,17.25,17.3,93
20141001|2014-05-08 14:00,8,17.35,17.39,17.3,17.34,340
20141001|2014-05-08 14:30,8,17.33,17.35,17.33,17.35,30
20141001|2014-05-08 15:00,8,17.35,17.38,17.3,17.35,491
20141001|2014-05-08 15:30,9,17.38,17.38,17.34,17.37,79
20141001|2014-05-08 16:00,9,17.4,17.41,17.4,17.4,19
20141001|2014-05-09 04:00,9,17.33,17.33,17.33,17.33,2
20141001|2014-05-09 06:30,9,17.35,17.35,17.33,17.33,22
20141001|2014-05-09 07:00,9,17.35,17.37,17.33,17.35,48
20141001|2014-05-09 07:30,9,17.33,17.33,17.3,17.3,28
20141001|2014-05-09 08:00,9,17.3,17.3,17.3,17.3,1
20141001|2014-05-09 08:30,9,17.3,17.45,17.27,17.4,279
20141001|2014-05-09 09:00,9,17.35,17.4,17.25,17.28,134
20141001|2014-05-09 09:30,9,17.25,17.35,17.25,17.3,136
20141001|2014-05-09 10:00,9,17.31,17.38,17.25,17.28,209
20141001|2014-05-09 10:30,9,17.25,17.28,17.19,17.22,390
20141001|2014-05-09 11:00,9,17.2,17.24,17.15,17.18,142
20141001|2014-05-09 11:30,9,17.15,17.18,17.1,17.1,203
20141001|2014-05-09 12:00,9,17.1,17.13,17.1,17.11,45
20141001|2014-05-09 12:30,9,17.1,17.15,17.1,17.15,346
20141001|2014-05-09 13:00,9,17.1,17.19,17.1,17.15,192
20141001|2014-05-09 13:30,9,17.17,17.19,17.1,17.1,97
20141001|2014-05-09 14:00,9,17.15,17.19,17.1,17.15,130
20141001|2014-05-09 14:30,9,17.15,17.18,17.13,17.17,226
20141001|2014-05-09 15:00,9,17.15,17.2,17.1,17.1,188
20141001|2014-05-12 02:00,12,17.13,17.13,17.1,17.1,33
20141001|2014-05-12 02:30,12,17.06,17.08,17,17.05,197
20141001|2014-05-12 03:00,12,17.08,17.08,17.07,17.07,30
20141001|2014-05-12 05:00,12,17.07,17.08,17.07,17.07,31
20141001|2014-05-12 05:30,12,17.08,17.08,17.05,17.05,61
20141001|2014-05-12 06:00,12,17.05,17.05,17.04,17.04,2
20141001|2014-05-12 06:30,12,17.02,17.03,17.01,17.03,10
20141001|2014-05-12 07:00,12,17.01,17.03,17.01,17.03,110
20141001|2014-05-12 07:30,12,17.03,17.03,17.01,17.03,17
20141001|2014-05-12 08:00,12,17.01,17.02,17.01,17.02,20
20141001|2014-05-12 08:30,12,17,17.05,17,17.03,519
20141001|2014-05-12 09:00,12,17.03,17.05,17,17,235
20141001|2014-05-12 09:30,12,17.02,17.05,17,17,179
20141001|2014-05-12 10:00,12,17.02,17.05,17,17,232
20141001|2014-05-12 10:30,12,17,17.05,16.9,16.95,851
20141001|2014-05-12 11:00,12,16.9,16.93,16.9,16.9,20
20141001|2014-05-12 11:30,12,16.9,16.95,16.9,16.9,44
20141001|2014-05-12 12:00,12,16.9,16.95,16.9,16.9,26
20141001|2014-05-12 12:30,12,16.9,16.95,16.9,16.9,131
20141001|2014-05-12 13:00,12,16.95,16.95,16.9,16.9,125
20141001|2014-05-12 13:30,12,16.9,16.93,16.85,16.91,142
20141001|2014-05-12 14:00,12,16.9,16.93,16.85,16.93,178
20141001|2014-05-12 14:30,12,16.9,16.95,16.85,16.95,146
20141001|2014-05-12 15:00,12,16.94,16.95,16.93,16.95,334
20141001|2014-05-12 15:30,13,16.96,16.98,16.92,16.95,30
20141001|2014-05-12 16:00,13,16.95,16.95,16.95,16.95,2
20141001|2014-05-13 02:00,13,16.95,16.95,16.95,16.95,3
20141001|2014-05-13 02:30,13,16.94,16.94,16.92,16.92,7
20141001|2014-05-13 05:30,13,16.91,16.91,16.91,16.91,4
20141001|2014-05-13 06:30,13,16.93,16.95,16.91,16.91,14
20141001|2014-05-13 07:00,13,16.91,16.91,16.91,16.91,6
20141001|2014-05-13 07:30,13,16.91,16.95,16.91,16.93,249
20141001|2014-05-13 08:00,13,16.93,16.93,16.91,16.91,16
20141001|2014-05-13 08:30,13,16.95,16.95,16.9,16.93,177
20141001|2014-05-13 09:00,13,16.91,16.95,16.89,16.91,242
20141001|2014-05-13 09:30,13,16.91,16.92,16.86,16.89,385
20141001|2014-05-13 10:00,13,16.9,16.95,16.9,16.95,51
20141001|2014-05-13 10:30,13,16.92,16.97,16.92,16.95,182
20141001|2014-05-13 11:00,13,16.94,16.94,16.92,16.92,20
20141001|2014-05-13 11:30,13,16.95,16.95,16.91,16.91,2
20141001|2014-05-13 12:00,13,16.92,16.95,16.92,16.95,5
20141001|2014-05-13 12:30,13,16.9,16.95,16.9,16.95,7
20141001|2014-05-13 13:00,13,16.92,16.95,16.92,16.93,119
20141001|2014-05-13 13:30,13,16.95,16.95,16.9,16.92,122
20141001|2014-05-13 14:00,13,16.94,16.95,16.92,16.92,123
20141001|2014-05-13 14:30,13,16.92,17,16.92,16.98,643
20141001|2014-05-13 15:00,13,16.98,17,16.95,16.99,529
20141001|2014-05-13 15:30,14,16.99,17.01,16.95,16.98,65
20141001|2014-05-13 16:00,14,16.93,16.93,16.93,16.93,9
20141001|2014-05-14 07:00,14,16.95,16.98,16.95,16.98,22
20141001|2014-05-14 07:30,14,16.98,16.98,16.98,16.98,4
20141001|2014-05-14 08:00,14,16.98,16.98,16.98,16.98,5
20141001|2014-05-14 08:30,14,17,17.03,16.95,16.95,109
20141001|2014-05-14 09:00,14,16.98,17.05,16.95,17.01,554
20141001|2014-05-14 09:30,14,17.01,17.02,17,17,211
20141001|2014-05-14 10:00,14,17,17.03,16.97,17.02,232
20141001|2014-05-14 10:30,14,17.01,17.05,17,17.01,245
20141001|2014-05-14 11:00,14,17.04,17.04,17,17.01,194
20141001|2014-05-14 11:30,14,17.03,17.03,17,17,66
20141001|2014-05-14 12:00,14,17,17,17,17,48
20141001|2014-05-14 13:00,14,16.95,16.98,16.95,16.98,25
20141001|2014-05-14 13:30,14,16.95,17.05,16.95,17.05,234
20141001|2014-05-14 14:00,14,17.05,17.08,17.05,17.05,260
20141001|2014-05-14 14:30,14,17.07,17.13,17.05,17.06,1059
20141001|2014-05-14 15:00,14,17.06,17.1,17.05,17.05,518
20141001|2014-05-14 15:30,15,17.05,17.07,17,17.02,141
20141001|2014-05-14 16:00,15,17.05,17.08,17.01,17.03,89
20141001|2014-05-15 02:30,15,16.96,16.96,16.96,16.96,7
20141001|2014-05-15 03:00,15,17,17,17,17,2
20141001|2014-05-15 03:30,15,17,17.02,17,17,21
20141001|2014-05-15 04:00,15,16.95,16.95,16.95,16.95,10
20141001|2014-05-15 05:00,15,17,17,16.98,17,22
20141001|2014-05-15 05:30,15,16.98,16.98,16.96,16.98,14
20141001|2014-05-15 06:00,15,16.98,17.04,16.98,17.02,25
20141001|2014-05-15 06:30,15,17.02,17.05,17.02,17.04,15
20141001|2014-05-15 07:00,15,17.05,17.05,17.04,17.05,23
20141001|2014-05-15 07:30,15,17.04,17.1,17,17.09,176
20141001|2014-05-15 08:00,15,17.1,17.1,17.09,17.1,35
20141001|2014-05-15 08:30,15,17.15,17.18,17.08,17.12,678
20141001|2014-05-15 09:00,15,17.12,17.15,17.06,17.12,1073
20141001|2014-05-15 09:30,15,17.12,17.17,17.09,17.1,497
20141001|2014-05-15 10:00,15,17.15,17.26,17.14,17.24,458
20141001|2014-05-15 10:30,15,17.21,17.29,17.1,17.25,569
20141001|2014-05-15 11:00,15,17.25,17.25,17.15,17.2,506
20141001|2014-05-15 11:30,15,17.2,17.25,17.2,17.2,232
20141001|2014-05-15 12:00,15,17.2,17.22,17.2,17.2,85
20141001|2014-05-15 12:30,15,17.2,17.24,17.2,17.2,116
20141001|2014-05-15 13:00,15,17.2,17.23,17.15,17.2,227
20141001|2014-05-15 13:30,15,17.18,17.18,17.15,17.15,147
20141001|2014-05-15 14:00,15,17.15,17.17,17.1,17.15,234
20141001|2014-05-15 14:30,15,17.15,17.15,17.07,17.1,681
20141001|2014-05-15 15:00,15,17.1,17.1,17.05,17.05,407
20141001|2014-05-15 15:30,16,17.15,17.15,17.12,17.12,16
20141001|2014-05-15 16:00,16,17.15,17.16,17.15,17.15,28
20141001|2014-05-16 02:00,16,17.15,17.15,17.12,17.13,40
20141001|2014-05-16 03:00,16,17.13,17.15,17.13,17.15,4
20141001|2014-05-16 03:30,16,17.13,17.13,17.13,17.13,10
20141001|2014-05-16 05:00,16,17.12,17.12,17.12,17.12,6
20141001|2014-05-16 05:30,16,17.15,17.15,17.14,17.15,8
20141001|2014-05-16 06:00,16,17.15,17.15,17.15,17.15,3
20141001|2014-05-16 06:30,16,17.15,17.2,17.15,17.2,3
20141001|2014-05-16 07:00,16,17.15,17.15,17.13,17.13,32
20141001|2014-05-16 07:30,16,17.13,17.13,17.1,17.12,150
20141001|2014-05-16 08:00,16,17.13,17.15,17.03,17.05,187
20141001|2014-05-16 08:30,16,17.05,17.06,17,17,491
20141001|2014-05-16 09:00,16,17.05,17.17,17.03,17.15,1094
20141001|2014-05-16 09:30,16,17.13,17.14,17.03,17.05,152
20141001|2014-05-16 10:00,16,17.05,17.09,17,17,92
20141001|2014-05-16 10:30,16,17,17,16.95,16.95,185
20141001|2014-05-16 11:00,16,16.97,16.99,16.95,16.98,117
20141001|2014-05-16 11:30,16,16.95,17.02,16.95,16.95,165
20141001|2014-05-16 12:00,16,17,17.03,16.95,16.95,112
20141001|2014-05-16 12:30,16,16.96,16.98,16.9,16.95,605
20141001|2014-05-16 13:00,16,16.95,16.98,16.95,16.98,214
20141001|2014-05-16 13:30,16,16.98,16.98,16.95,16.95,146
20141001|2014-05-16 14:00,16,16.95,16.98,16.9,16.93,290
20141001|2014-05-16 14:30,16,16.93,16.95,16.9,16.9,464
20141001|2014-05-16 15:00,16,16.93,16.98,16.9,16.95,826
20141001|2014-05-19 02:00,19,16.95,16.98,16.89,16.91,110
20141001|2014-05-19 02:30,19,16.9,16.9,16.9,16.9,1
20141001|2014-05-19 03:30,19,16.95,16.95,16.94,16.94,32
20141001|2014-05-19 04:30,19,16.96,16.98,16.96,16.96,24
20141001|2014-05-19 05:30,19,16.97,16.97,16.97,16.97,2
20141001|2014-05-19 06:00,19,16.97,16.97,16.97,16.97,8
20141001|2014-05-19 06:30,19,16.95,16.98,16.95,16.97,41
20141001|2014-05-19 07:00,19,16.95,16.95,16.87,16.87,177
20141001|2014-05-19 07:30,19,16.9,16.9,16.87,16.87,58
20141001|2014-05-19 08:00,19,16.87,16.9,16.87,16.89,54
20141001|2014-05-19 08:30,19,16.9,16.9,16.8,16.8,1214
20141001|2014-05-19 09:00,19,16.84,16.9,16.84,16.87,242
20141001|2014-05-19 09:30,19,16.88,16.9,16.85,16.85,218
20141001|2014-05-19 10:00,19,16.88,16.88,16.8,16.82,167
20141001|2014-05-19 10:30,19,16.8,16.83,16.8,16.8,75
20141001|2014-05-19 11:00,19,16.82,16.83,16.8,16.8,65
20141001|2014-05-19 11:30,19,16.82,16.85,16.8,16.82,107
20141001|2014-05-19 12:00,19,16.8,16.85,16.8,16.82,71
20141001|2014-05-19 12:30,19,16.8,16.83,16.8,16.8,252
20141001|2014-05-19 13:00,19,16.8,16.82,16.75,16.77,61
20141001|2014-05-19 13:30,19,16.75,16.8,16.75,16.8,99
20141001|2014-05-19 14:00,19,16.77,16.8,16.75,16.75,134
20141001|2014-05-19 14:30,19,16.75,16.78,16.7,16.74,509
20141001|2014-05-19 15:00,19,16.7,16.75,16.7,16.75,726
20141001|2014-05-19 15:30,20,16.75,16.77,16.75,16.75,63
20141001|2014-05-19 16:00,20,16.72,16.72,16.72,16.72,15
20141001|2014-05-20 02:00,20,16.72,16.75,16.72,16.75,8
20141001|2014-05-20 02:30,20,16.75,16.75,16.75,16.75,4
20141001|2014-05-20 03:00,20,16.73,16.73,16.73,16.73,6
20141001|2014-05-20 03:30,20,16.72,16.74,16.7,16.72,38
20141001|2014-05-20 06:00,20,16.73,16.73,16.7,16.7,57
20141001|2014-05-20 06:30,20,16.72,16.72,16.72,16.72,30
20141001|2014-05-20 07:00,20,16.7,16.71,16.68,16.71,98
20141001|2014-05-20 07:30,20,16.71,16.71,16.68,16.68,39
20141001|2014-05-20 08:00,20,16.68,16.72,16.68,16.71,24
20141001|2014-05-20 08:30,20,16.7,16.78,16.7,16.77,579
20141001|2014-05-20 09:00,20,16.78,16.79,16.72,16.78,558
20141001|2014-05-20 09:30,20,16.77,16.78,16.7,16.7,436
20141001|2014-05-20 10:00,20,16.71,16.72,16.68,16.7,369
20141001|2014-05-20 10:30,20,16.7,16.73,16.65,16.66,440
20141001|2014-05-20 11:00,20,16.7,16.85,16.66,16.8,561
20141001|2014-05-20 11:30,20,16.75,16.87,16.75,16.85,323
20141001|2014-05-20 12:00,20,16.85,16.95,16.83,16.83,251
20141001|2014-05-20 12:30,20,16.85,16.94,16.82,16.9,181
20141001|2014-05-20 13:00,20,16.85,16.88,16.77,16.8,737
20141001|2014-05-20 13:30,20,16.82,16.87,16.81,16.83,87
20141001|2014-05-20 14:00,20,16.8,16.8,16.72,16.72,145
20141001|2014-05-20 14:30,20,16.73,16.73,16.65,16.7,590
20141001|2014-05-20 15:00,20,16.7,16.8,16.65,16.75,2598
20141001|2014-05-20 15:30,21,16.75,16.79,16.7,16.76,202
20141001|2014-05-20 16:00,21,16.77,16.8,16.77,16.8,115
20141001|2014-05-21 02:00,21,16.75,16.79,16.75,16.77,48
20141001|2014-05-21 02:30,21,16.75,16.79,16.74,16.74,99
20141001|2014-05-21 03:00,21,16.75,16.76,16.73,16.73,53
20141001|2014-05-21 03:30,21,16.73,16.73,16.72,16.73,17
20141001|2014-05-21 04:00,21,16.7,16.7,16.68,16.68,54
20141001|2014-05-21 04:30,21,16.68,16.7,16.66,16.67,82
20141001|2014-05-21 05:00,21,16.68,16.68,16.68,16.68,8
20141001|2014-05-21 05:30,21,16.67,16.67,16.67,16.67,20
20141001|2014-05-21 06:00,21,16.68,16.7,16.68,16.68,35
20141001|2014-05-21 06:30,21,16.7,16.71,16.68,16.7,142
20141001|2014-05-21 07:00,21,16.72,16.72,16.68,16.68,75
20141001|2014-05-21 07:30,21,16.68,16.7,16.62,16.62,401
20141001|2014-05-21 08:00,21,16.62,16.65,16.62,16.63,52
20141001|2014-05-21 08:30,21,16.6,16.65,16.56,16.65,421
20141001|2014-05-21 09:00,21,16.65,16.75,16.62,16.7,2083
20141001|2014-05-21 09:30,21,16.66,16.7,16.6,16.65,198
20141001|2014-05-21 10:00,21,16.65,16.7,16.6,16.7,185
20141001|2014-05-21 10:30,21,16.67,16.7,16.62,16.65,230
20141001|2014-05-21 11:00,21,16.64,16.7,16.62,16.65,470
20141001|2014-05-21 11:30,21,16.65,16.65,16.6,16.65,105
20141001|2014-05-21 12:00,21,16.65,16.65,16.63,16.65,40
20141001|2014-05-21 12:30,21,16.65,16.65,16.6,16.61,118
20141001|2014-05-21 13:00,21,16.65,16.65,16.6,16.65,80
20141001|2014-05-21 13:30,21,16.65,16.67,16.6,16.65,855
20141001|2014-05-21 14:00,21,16.63,16.65,16.6,16.64,327
20141001|2014-05-21 14:30,21,16.61,16.65,16.6,16.61,509
20141001|2014-05-21 15:00,21,16.61,16.7,16.61,16.7,1279
20141001|2014-05-21 15:30,22,16.68,16.73,16.68,16.7,46
20141001|2014-05-21 16:00,22,16.69,16.72,16.69,16.72,23
20141001|2014-05-22 02:00,22,16.69,16.69,16.62,16.63,137
20141001|2014-05-22 02:30,22,16.65,16.65,16.65,16.65,2
20141001|2014-05-22 03:30,22,16.65,16.65,16.62,16.62,5
20141001|2014-05-22 04:00,22,16.6,16.6,16.6,16.6,7
20141001|2014-05-22 05:30,22,16.65,16.65,16.65,16.65,4
20141001|2014-05-22 06:00,22,16.65,16.65,16.65,16.65,16
20141001|2014-05-22 06:30,22,16.63,16.65,16.63,16.65,39
20141001|2014-05-22 07:30,22,16.64,16.64,16.63,16.63,29
20141001|2014-05-22 08:00,22,16.63,16.65,16.63,16.65,24
20141001|2014-05-22 08:30,22,16.65,16.72,16.6,16.64,1643
20141001|2014-05-22 09:00,22,16.64,16.65,16.6,16.65,227
20141001|2014-05-22 09:30,22,16.62,16.65,16.6,16.65,248
20141001|2014-05-22 10:00,22,16.65,16.65,16.6,16.65,448
20141001|2014-05-22 10:30,22,16.63,16.7,16.61,16.7,570
20141001|2014-05-22 11:00,22,16.7,16.75,16.66,16.7,713
20141001|2014-05-22 11:30,22,16.7,16.75,16.69,16.75,60
20141001|2014-05-22 12:00,22,16.75,16.75,16.7,16.75,103
20141001|2014-05-22 12:30,22,16.75,16.75,16.65,16.7,302
20141001|2014-05-22 13:00,22,16.7,16.7,16.65,16.7,216
20141001|2014-05-22 13:30,22,16.7,16.7,16.7,16.7,79
20141001|2014-05-22 14:00,22,16.65,16.75,16.65,16.73,151
20141001|2014-05-22 14:30,22,16.75,16.8,16.7,16.8,680
20141001|2014-05-22 15:00,22,16.79,16.8,16.75,16.8,405
20141001|2014-05-22 15:30,23,16.8,16.81,16.75,16.75,50
20141001|2014-05-22 16:00,23,16.75,16.75,16.74,16.75,98
20141001|2014-05-23 02:00,23,16.75,16.75,16.7,16.7,6
20141001|2014-05-23 02:30,23,16.75,16.75,16.75,16.75,15
20141001|2014-05-23 03:00,23,16.76,16.76,16.76,16.76,20
20141001|2014-05-23 03:30,23,16.77,16.77,16.75,16.77,15
20141001|2014-05-23 04:30,23,16.75,16.75,16.75,16.75,5
20141001|2014-05-23 05:30,23,16.73,16.74,16.73,16.74,9
20141001|2014-05-23 06:30,23,16.74,16.74,16.74,16.74,3
20141001|2014-05-23 07:30,23,16.75,16.75,16.74,16.74,13
20141001|2014-05-23 08:00,23,16.75,16.8,16.74,16.8,166
20141001|2014-05-23 08:30,23,16.8,16.85,16.75,16.79,392
20141001|2014-05-23 09:00,23,16.8,16.8,16.75,16.8,837
20141001|2014-05-23 09:30,23,16.8,16.8,16.74,16.75,1231
20141001|2014-05-23 10:00,23,16.75,16.77,16.72,16.75,531
20141001|2014-05-23 10:30,23,16.75,16.75,16.72,16.72,358
20141001|2014-05-23 11:00,23,16.7,16.75,16.7,16.75,852
20141001|2014-05-23 11:30,23,16.75,16.75,16.75,16.75,3
20141001|2014-05-23 12:00,23,16.75,16.75,16.73,16.75,133
20141001|2014-05-23 12:30,23,16.75,16.75,16.74,16.75,278
20141001|2014-05-23 13:00,23,16.75,16.75,16.75,16.75,6
20141001|2014-05-23 13:30,23,16.74,16.8,16.73,16.8,280
20141001|2014-05-23 14:00,23,16.76,16.8,16.76,16.76,314
20141001|2014-05-23 14:30,23,16.76,16.8,16.75,16.79,154
20141001|2014-05-23 15:00,23,16.8,16.85,16.79,16.85,768
20141001|2014-05-26 02:00,26,16.8,16.8,16.8,16.8,7
20141001|2014-05-26 02:30,26,16.8,16.82,16.77,16.77,98
20141001|2014-05-26 03:30,26,16.78,16.78,16.78,16.78,6
20141001|2014-05-26 04:00,26,16.75,16.78,16.75,16.75,4
20141001|2014-05-26 04:30,26,16.75,16.78,16.75,16.78,33
20141001|2014-05-26 05:00,26,16.75,16.77,16.75,16.77,34
20141001|2014-05-26 05:30,26,16.75,16.78,16.7,16.7,143
20141001|2014-05-26 06:00,26,16.7,16.73,16.7,16.7,44
20141001|2014-05-26 06:30,26,16.72,16.73,16.68,16.68,83
20141001|2014-05-26 07:00,26,16.68,16.7,16.68,16.68,30
20141001|2014-05-26 07:30,26,16.68,16.68,16.68,16.68,22
20141001|2014-05-26 08:00,26,16.65,16.65,16.65,16.65,36
20141001|2014-05-26 08:30,26,16.65,16.65,16.61,16.61,66
20141001|2014-05-26 09:30,26,16.61,16.61,16.6,16.6,26
20141001|2014-05-26 10:00,26,16.6,16.63,16.58,16.62,119
20141001|2014-05-27 02:00,27,16.63,16.63,16.63,16.63,16
20141001|2014-05-27 03:30,27,16.6,16.6,16.6,16.6,1
20141001|2014-05-27 04:00,27,16.6,16.63,16.6,16.6,20
20141001|2014-05-27 05:00,27,16.65,16.67,16.63,16.63,72
20141001|2014-05-27 05:30,27,16.63,16.63,16.61,16.61,7
20141001|2014-05-27 06:00,27,16.63,16.63,16.6,16.63,50
20141001|2014-05-27 07:00,27,16.61,16.63,16.61,16.63,44
20141001|2014-05-27 07:30,27,16.6,16.63,16.6,16.62,34
20141001|2014-05-27 08:00,27,16.63,16.65,16.63,16.65,9
20141001|2014-05-27 08:30,27,16.65,16.7,16.58,16.63,1008
20141001|2014-05-27 09:00,27,16.61,16.65,16.58,16.6,114
20141001|2014-05-27 09:30,27,16.6,16.65,16.58,16.65,1068
20141001|2014-05-27 10:00,27,16.65,16.65,16.6,16.63,435
20141001|2014-05-27 10:30,27,16.63,16.63,16.62,16.63,38
20141001|2014-05-27 11:00,27,16.62,16.65,16.6,16.62,210
20141001|2014-05-27 11:30,27,16.64,16.64,16.6,16.63,7
20141001|2014-05-27 12:00,27,16.63,16.65,16.62,16.62,233
20141001|2014-05-27 12:30,27,16.63,16.63,16.6,16.63,111
20141001|2014-05-27 13:00,27,16.63,16.63,16.61,16.63,62
20141001|2014-05-27 13:30,27,16.65,16.67,16.65,16.66,679
20141001|2014-05-27 14:00,27,16.66,16.7,16.65,16.67,429
20141001|2014-05-27 14:30,27,16.67,16.7,16.6,16.6,943
20141001|2014-05-27 15:00,27,16.6,16.65,16.55,16.65,881
20141001|2014-05-27 15:30,28,16.59,16.6,16.56,16.56,99
20141001|2014-05-27 16:00,28,16.56,16.57,16.55,16.56,31
20141001|2014-05-28 02:00,28,16.57,16.6,16.57,16.59,10
20141001|2014-05-28 03:00,28,16.57,16.57,16.57,16.57,12
20141001|2014-05-28 04:00,28,16.55,16.55,16.55,16.55,2
20141001|2014-05-28 05:30,28,16.56,16.56,16.55,16.55,26
20141001|2014-05-28 06:00,28,16.55,16.55,16.55,16.55,2
20141001|2014-05-28 06:30,28,16.55,16.55,16.55,16.55,8
20141001|2014-05-28 07:00,28,16.55,16.55,16.55,16.55,3
20141001|2014-05-28 07:30,28,16.57,16.57,16.57,16.57,7
20141001|2014-05-28 08:00,28,16.58,16.59,16.58,16.59,11
20141001|2014-05-28 08:30,28,16.6,16.6,16.57,16.57,87
20141001|2014-05-28 09:00,28,16.6,16.7,16.6,16.67,1017
20141001|2014-05-28 09:30,28,16.67,16.7,16.62,16.62,254
20141001|2014-05-28 10:00,28,16.64,16.65,16.62,16.62,93
20141001|2014-05-28 10:30,28,16.62,16.62,16.57,16.57,75
20141001|2014-05-28 11:00,28,16.57,16.6,16.56,16.57,58
20141001|2014-05-28 11:30,28,16.57,16.6,16.56,16.57,70
20141001|2014-05-28 12:00,28,16.57,16.6,16.57,16.57,21
20141001|2014-05-28 12:30,28,16.57,16.6,16.57,16.57,18
20141001|2014-05-28 13:00,28,16.57,16.6,16.57,16.57,291
20141001|2014-05-28 13:30,28,16.57,16.6,16.56,16.6,148
20141001|2014-05-28 14:00,28,16.57,16.7,16.57,16.66,803
20141001|2014-05-28 14:30,28,16.7,16.75,16.66,16.71,748
20141001|2014-05-28 15:00,28,16.73,16.75,16.7,16.75,723
20141001|2014-05-28 15:30,29,16.72,16.76,16.68,16.71,77
20141001|2014-05-28 16:00,29,16.71,16.71,16.71,16.71,1
20141001|2014-05-29 02:00,29,16.73,16.73,16.7,16.7,8
20141001|2014-05-29 06:30,29,16.68,16.69,16.68,16.69,3
20141001|2014-05-29 07:00,29,16.65,16.67,16.65,16.67,11
20141001|2014-05-29 08:00,29,16.65,16.66,16.65,16.65,40
20141001|2014-05-29 08:30,29,16.65,16.7,16.61,16.65,284
20141001|2014-05-29 09:00,29,16.67,16.7,16.63,16.65,638
20141001|2014-05-29 09:30,29,16.67,16.7,16.64,16.64,215
20141001|2014-05-29 10:00,29,16.64,16.7,16.64,16.67,264
20141001|2014-05-29 10:30,29,16.7,16.72,16.67,16.72,215
20141001|2014-05-29 11:00,29,16.72,16.75,16.7,16.72,168
20141001|2014-05-29 11:30,29,16.72,16.77,16.72,16.77,223
20141001|2014-05-29 12:00,29,16.76,16.77,16.74,16.77,170
20141001|2014-05-29 12:30,29,16.77,16.77,16.74,16.75,231
20141001|2014-05-29 13:00,29,16.74,16.75,16.73,16.74,121
20141001|2014-05-29 13:30,29,16.74,16.75,16.7,16.72,182
20141001|2014-05-29 14:00,29,16.72,16.72,16.67,16.72,394
20141001|2014-05-29 14:30,29,16.7,16.75,16.69,16.75,214
20141001|2014-05-29 15:00,29,16.75,16.75,16.7,16.7,394
20141001|2014-05-29 15:30,30,16.73,16.79,16.73,16.75,70
20141001|2014-05-29 16:00,30,16.75,16.75,16.75,16.75,1
20141001|2014-05-30 02:00,30,16.8,16.82,16.8,16.8,18
20141001|2014-05-30 05:30,30,16.79,16.79,16.77,16.77,8
20141001|2014-05-30 06:30,30,16.75,16.75,16.72,16.72,22
20141001|2014-05-30 07:00,30,16.75,16.77,16.72,16.75,88
20141001|2014-05-30 07:30,30,16.76,16.77,16.75,16.77,35
20141001|2014-05-30 08:00,30,16.75,16.77,16.75,16.75,11
20141001|2014-05-30 08:30,30,16.8,16.8,16.72,16.8,206
20141001|2014-05-30 09:00,30,16.77,16.8,16.72,16.78,230
20141001|2014-05-30 09:30,30,16.78,16.8,16.75,16.77,131
20141001|2014-05-30 10:00,30,16.75,16.78,16.74,16.77,204
20141001|2014-05-30 10:30,30,16.77,16.8,16.75,16.8,22
20141001|2014-05-30 11:00,30,16.77,16.8,16.77,16.8,35
20141001|2014-05-30 11:30,30,16.77,16.85,16.77,16.85,253
20141001|2014-05-30 12:00,30,16.85,16.85,16.79,16.79,109
20141001|2014-05-30 12:30,30,16.8,16.82,16.79,16.82,75
20141001|2014-05-30 13:00,30,16.82,16.9,16.8,16.85,496
20141001|2014-05-30 13:30,30,16.87,16.91,16.85,16.9,368
20141001|2014-05-30 14:00,30,16.89,16.95,16.85,16.9,625
20141001|2014-05-30 14:30,30,16.9,16.93,16.8,16.8,727
20141001|2014-05-30 15:00,30,16.8,16.9,16.8,16.85,645
20141001|2014-06-02 02:00,2,16.88,16.91,16.88,16.9,68
20141001|2014-06-02 02:30,2,16.88,16.9,16.88,16.9,7
20141001|2014-06-02 03:00,2,16.94,16.94,16.93,16.93,4
20141001|2014-06-02 03:30,2,16.95,17,16.93,16.96,86
20141001|2014-06-02 04:00,2,17,17.01,16.96,16.99,142
20141001|2014-06-02 04:30,2,17,17.02,16.98,17,175
20141001|2014-06-02 05:00,2,16.97,17,16.95,16.95,219
20141001|2014-06-02 05:30,2,16.97,16.97,16.96,16.96,10
20141001|2014-06-02 06:30,2,16.95,17,16.95,16.97,160
20141001|2014-06-02 07:00,2,16.95,16.95,16.95,16.95,1
20141001|2014-06-02 07:30,2,16.95,16.95,16.94,16.94,65
20141001|2014-06-02 08:00,2,16.92,16.94,16.9,16.9,162
20141001|2014-06-02 08:30,2,16.9,16.95,16.9,16.95,220
20141001|2014-06-02 09:00,2,16.95,17,16.94,16.94,417
20141001|2014-06-02 09:30,2,16.94,16.95,16.91,16.95,177
20141001|2014-06-02 10:00,2,16.92,16.95,16.91,16.95,346
20141001|2014-06-02 10:30,2,16.95,17,16.9,17,310
20141001|2014-06-02 11:00,2,16.96,17,16.9,16.95,323
20141001|2014-06-02 11:30,2,16.93,16.95,16.9,16.95,109
20141001|2014-06-02 12:00,2,16.95,16.95,16.87,16.9,704
20141001|2014-06-02 12:30,2,16.9,16.9,16.87,16.87,75
20141001|2014-06-02 13:00,2,16.9,16.9,16.85,16.86,235
20141001|2014-06-02 13:30,2,16.9,16.9,16.82,16.87,568
20141001|2014-06-02 14:00,2,16.9,16.9,16.87,16.9,181
20141001|2014-06-02 14:30,2,16.87,16.9,16.85,16.85,259
20141001|2014-06-02 15:00,2,16.89,16.9,16.85,16.85,304
20141001|2014-06-02 16:00,3,16.9,16.9,16.9,16.9,1
20141001|2014-06-03 02:00,3,16.9,17,16.9,16.97,556
20141001|2014-06-03 02:30,3,16.95,16.97,16.95,16.96,15
20141001|2014-06-03 04:00,3,16.95,17,16.95,16.97,197
20141001|2014-06-03 05:00,3,16.95,16.95,16.95,16.95,6
20141001|2014-06-03 06:30,3,17,17,17,17,5
20141001|2014-06-03 07:00,3,17,17,16.97,16.99,44
20141001|2014-06-03 07:30,3,16.97,17,16.97,16.97,39
20141001|2014-06-03 08:00,3,16.95,16.97,16.95,16.97,31
20141001|2014-06-03 08:30,3,17,17,16.9,16.94,318
20141001|2014-06-03 09:00,3,16.93,16.95,16.92,16.92,232
20141001|2014-06-03 09:30,3,16.95,16.97,16.9,16.96,109
20141001|2014-06-03 10:00,3,16.96,16.97,16.95,16.96,40
20141001|2014-06-03 10:30,3,16.96,17,16.96,17,105
20141001|2014-06-03 11:00,3,16.99,16.99,16.98,16.98,21
20141001|2014-06-03 11:30,3,16.98,16.99,16.95,16.98,18
20141001|2014-06-03 12:00,3,16.98,16.98,16.92,16.93,131
20141001|2014-06-03 12:30,3,16.93,16.94,16.9,16.91,34
20141001|2014-06-03 13:00,3,16.91,16.91,16.83,16.83,356
20141001|2014-06-03 13:30,3,16.83,16.87,16.82,16.85,249
20141001|2014-06-03 14:00,3,16.83,16.88,16.83,16.83,167
20141001|2014-06-03 14:30,3,16.83,16.85,16.8,16.81,124
20141001|2014-06-03 15:00,3,16.8,16.85,16.75,16.8,902
20141001|2014-06-03 15:30,4,16.85,16.9,16.85,16.88,134
20141001|2014-06-03 16:00,4,16.87,16.89,16.82,16.85,88
20141001|2014-06-04 02:00,4,16.85,16.85,16.85,16.85,2
20141001|2014-06-04 04:00,4,16.85,16.86,16.85,16.85,28
20141001|2014-06-04 05:00,4,16.83,16.83,16.83,16.83,4
20141001|2014-06-04 05:30,4,16.85,16.85,16.85,16.85,24
20141001|2014-06-04 06:00,4,16.85,16.85,16.84,16.85,8
20141001|2014-06-04 07:00,4,16.85,16.86,16.85,16.86,18
20141001|2014-06-04 07:30,4,16.86,16.87,16.86,16.87,9
20141001|2014-06-04 08:00,4,16.87,16.87,16.8,16.85,74
20141001|2014-06-04 08:30,4,16.85,16.87,16.8,16.84,437
20141001|2014-06-04 09:00,4,16.82,16.84,16.8,16.81,327
20141001|2014-06-04 09:30,4,16.8,16.84,16.75,16.75,282
20141001|2014-06-04 10:00,4,16.75,16.8,16.7,16.7,400
20141001|2014-06-04 10:30,4,16.7,16.75,16.7,16.75,260
20141001|2014-06-04 11:00,4,16.72,16.75,16.7,16.7,43
20141001|2014-06-04 11:30,4,16.73,16.75,16.65,16.65,237
20141001|2014-06-04 12:00,4,16.67,16.7,16.6,16.65,285
20141001|2014-06-04 12:30,4,16.66,16.67,16.6,16.63,80
20141001|2014-06-04 13:00,4,16.63,16.63,16.55,16.6,410
20141001|2014-06-04 13:30,4,16.6,16.63,16.58,16.6,130
20141001|2014-06-04 14:00,4,16.63,16.63,16.55,16.55,301
20141001|2014-06-04 14:30,4,16.57,16.65,16.55,16.6,546
20141001|2014-06-04 15:00,4,16.63,16.65,16.6,16.6,577
20141001|2014-06-04 15:30,5,16.63,16.66,16.62,16.62,134
20141001|2014-06-04 16:00,5,16.69,16.69,16.65,16.67,30
20141001|2014-06-05 02:30,5,16.65,16.67,16.65,16.65,30
20141001|2014-06-05 03:00,5,16.67,16.7,16.65,16.7,136
20141001|2014-06-05 03:30,5,16.67,16.74,16.67,16.74,96
20141001|2014-06-05 05:00,5,16.7,16.7,16.7,16.7,4
20141001|2014-06-05 05:30,5,16.72,16.75,16.7,16.75,27
20141001|2014-06-05 06:00,5,16.7,16.7,16.65,16.67,41
20141001|2014-06-05 06:30,5,16.68,16.68,16.6,16.63,49
20141001|2014-06-05 07:00,5,16.63,16.63,16.56,16.57,198
20141001|2014-06-05 07:30,5,16.55,16.57,16.49,16.5,273
20141001|2014-06-05 08:00,5,16.5,16.52,16.45,16.5,100
20141001|2014-06-05 08:30,5,16.5,16.55,16.45,16.5,534
20141001|2014-06-05 09:00,5,16.52,16.57,16.5,16.5,1137
20141001|2014-06-05 09:30,5,16.5,16.53,16.45,16.5,237
20141001|2014-06-05 10:00,5,16.5,16.5,16.45,16.48,402
20141001|2014-06-05 10:30,5,16.45,16.5,16.44,16.44,622
20141001|2014-06-05 11:00,5,16.42,16.45,16.35,16.37,669
20141001|2014-06-05 11:30,5,16.38,16.4,16.35,16.35,138
20141001|2014-06-05 12:00,5,16.37,16.37,16.3,16.3,307
20141001|2014-06-05 12:30,5,16.3,16.4,16.25,16.39,1006
20141001|2014-06-05 13:00,5,16.39,16.39,16.35,16.37,93
20141001|2014-06-05 13:30,5,16.37,16.37,16.3,16.3,423
20141001|2014-06-05 14:00,5,16.35,16.35,16.25,16.32,408
20141001|2014-06-05 14:30,5,16.32,16.35,16.3,16.3,494
20141001|2014-06-05 15:00,5,16.33,16.4,16.3,16.35,1510
20141001|2014-06-05 15:30,6,16.35,16.4,16.35,16.35,209
20141001|2014-06-05 16:00,6,16.37,16.4,16.36,16.4,55
20141001|2014-06-06 02:00,6,16.35,16.37,16.35,16.37,41
20141001|2014-06-06 03:00,6,16.35,16.37,16.35,16.35,29
20141001|2014-06-06 03:30,6,16.36,16.37,16.35,16.35,45
20141001|2014-06-06 04:00,6,16.35,16.36,16.35,16.35,47
20141001|2014-06-06 04:30,6,16.34,16.34,16.33,16.33,4
20141001|2014-06-06 05:00,6,16.33,16.35,16.3,16.32,30
20141001|2014-06-06 05:30,6,16.32,16.37,16.31,16.35,363
20141001|2014-06-06 06:00,6,16.35,16.35,16.35,16.35,3
20141001|2014-06-06 06:30,6,16.34,16.34,16.3,16.3,110
20141001|2014-06-06 07:00,6,16.29,16.34,16.27,16.33,303
20141001|2014-06-06 07:30,6,16.3,16.3,16.09,16.09,773
20141001|2014-06-06 08:00,6,16.1,16.12,16.07,16.09,270
20141001|2014-06-06 08:30,6,16.09,16.11,16.02,16.04,1246
20141001|2014-06-06 09:00,6,16.03,16.07,16,16.05,1720
20141001|2014-06-06 09:30,6,16.05,16.07,15.95,15.98,883
20141001|2014-06-06 10:00,6,15.95,16,15.92,16,533
20141001|2014-06-06 10:30,6,15.96,15.97,15.9,15.93,1183
20141001|2014-06-06 11:00,6,15.92,15.95,15.76,15.77,1982
20141001|2014-06-06 11:30,6,15.78,15.78,15.65,15.71,1731
20141001|2014-06-06 12:00,6,15.71,15.8,15.71,15.8,682
20141001|2014-06-06 12:30,6,15.8,15.83,15.78,15.81,218
20141001|2014-06-06 13:00,6,15.84,15.85,15.8,15.82,92
20141001|2014-06-06 13:30,6,15.81,15.87,15.81,15.86,461
20141001|2014-06-06 14:00,6,15.85,15.86,15.8,15.8,719
20141001|2014-06-06 14:30,6,15.8,15.85,15.75,15.75,803
20141001|2014-06-06 15:00,6,15.78,15.82,15.76,15.8,1123
20141001|2014-06-09 02:00,9,15.81,15.85,15.8,15.8,24
20141001|2014-06-09 02:30,9,15.8,15.83,15.8,15.82,32
20141001|2014-06-09 03:00,9,15.8,15.82,15.8,15.82,10
20141001|2014-06-09 03:30,9,15.8,15.8,15.79,15.8,12
20141001|2014-06-09 04:00,9,15.75,15.75,15.75,15.75,4
20141001|2014-06-09 04:30,9,15.77,15.78,15.74,15.75,218
20141001|2014-06-09 06:00,9,15.75,15.76,15.75,15.76,18
20141001|2014-06-09 06:30,9,15.76,15.8,15.75,15.77,19
20141001|2014-06-09 07:00,9,15.75,15.77,15.74,15.75,84
20141001|2014-06-09 07:30,9,15.75,15.79,15.74,15.79,124
20141001|2014-06-09 08:00,9,15.75,15.8,15.75,15.75,158
20141001|2014-06-09 08:30,9,15.8,15.8,15.7,15.75,368
20141001|2014-06-09 09:00,9,15.73,15.77,15.7,15.7,585
20141001|2014-06-09 09:30,9,15.7,15.8,15.7,15.7,460
20141001|2014-06-09 10:00,9,15.7,15.74,15.7,15.7,65
20141001|2014-06-09 10:30,9,15.75,15.75,15.65,15.65,401
20141001|2014-06-09 11:00,9,15.65,15.7,15.65,15.7,284
20141001|2014-06-09 11:30,9,15.7,15.73,15.65,15.67,389
20141001|2014-06-09 12:00,9,15.65,15.72,15.65,15.7,379
20141001|2014-06-09 12:30,9,15.74,15.78,15.7,15.7,288
20141001|2014-06-09 13:00,9,15.73,15.83,15.7,15.8,451
20141001|2014-06-09 13:30,9,15.8,15.88,15.8,15.8,644
20141001|2014-06-09 14:00,9,15.84,15.84,15.8,15.82,210
20141001|2014-06-09 14:30,9,15.8,15.93,15.8,15.93,596
20141001|2014-06-09 15:00,9,15.91,15.95,15.9,15.9,712
20141001|2014-06-09 15:30,10,15.92,15.97,15.9,15.95,130
20141001|2014-06-09 16:00,10,15.92,15.93,15.92,15.93,16
20141001|2014-06-10 02:00,10,15.93,15.98,15.93,15.95,20
20141001|2014-06-10 02:30,10,15.95,16.03,15.93,16.01,180
20141001|2014-06-10 03:00,10,16.05,16.08,16.03,16.07,141
20141001|2014-06-10 03:30,10,16.06,16.06,16,16.04,11
20141001|2014-06-10 04:00,10,16,16,16,16,4
20141001|2014-06-10 04:30,10,16.05,16.09,16.04,16.09,84
20141001|2014-06-10 05:00,10,16.09,16.09,16.05,16.05,16
20141001|2014-06-10 05:30,10,16,16.06,16,16.06,26
20141001|2014-06-10 06:00,10,16.07,16.07,16,16,19
20141001|2014-06-10 06:30,10,16.03,16.04,16.01,16.02,47
20141001|2014-06-10 07:00,10,16,16,16,16,9
20141001|2014-06-10 07:30,10,16.02,16.04,16.01,16.01,74
20141001|2014-06-10 08:00,10,16.05,16.05,15.99,15.99,134
20141001|2014-06-10 08:30,10,16,16,15.95,15.98,301
20141001|2014-06-10 09:00,10,15.96,16.05,15.96,15.98,715
20141001|2014-06-10 09:30,10,16,16,15.95,15.96,143
20141001|2014-06-10 10:00,10,15.95,15.97,15.95,15.97,376
20141001|2014-06-10 10:30,10,15.96,15.97,15.94,15.94,337
20141001|2014-06-10 11:00,10,15.94,15.95,15.92,15.94,57
20141001|2014-06-10 11:30,10,15.95,15.95,15.93,15.94,123
20141001|2014-06-10 12:00,10,15.94,15.95,15.9,15.92,136
20141001|2014-06-10 12:30,10,15.92,15.93,15.88,15.88,571
20141001|2014-06-10 13:00,10,15.88,15.88,15.87,15.87,33
20141001|2014-06-10 13:30,10,15.87,15.88,15.85,15.88,48
20141001|2014-06-10 14:00,10,15.87,15.9,15.85,15.88,169
20141001|2014-06-10 14:30,10,15.88,15.9,15.85,15.87,409
20141001|2014-06-10 15:00,10,15.88,15.91,15.85,15.87,717
20141001|2014-06-10 15:30,11,15.85,15.88,15.85,15.87,89
20141001|2014-06-10 16:00,11,15.9,15.91,15.88,15.91,49
20141001|2014-06-11 08:30,11,16,16.03,15.97,16.01,857
20141001|2014-06-11 09:00,11,16,16.05,15.95,16.05,368
20141001|2014-06-11 09:30,11,16.02,16.07,16.02,16.02,437
20141001|2014-06-11 10:00,11,16.03,16.04,15.98,16.02,515
20141001|2014-06-11 10:30,11,16,16.03,15.98,15.99,494
20141001|2014-06-11 11:00,11,15.97,15.98,15.95,15.98,160
20141001|2014-06-11 11:30,11,15.97,16,15.97,15.98,38
20141001|2014-06-11 12:00,11,15.98,16.01,15.98,16,269
20141001|2014-06-11 12:30,11,16,16.03,16,16.03,95
20141001|2014-06-11 13:00,11,16.03,16.1,16.02,16.06,855
20141001|2014-06-11 13:30,11,16.06,16.06,16.03,16.06,492
20141001|2014-06-11 14:00,11,16.08,16.09,16.02,16.03,828
20141001|2014-06-11 14:30,11,16,16.05,15.95,16.03,862
20141001|2014-06-11 15:00,11,16.02,16.04,15.95,16.03,1346
20141001|2014-06-11 15:30,12,16.02,16.03,16.02,16.03,70
20141001|2014-06-11 16:00,12,16.05,16.05,16.05,16.05,8
20141001|2014-06-12 02:00,12,16.02,16.03,16,16,75
20141001|2014-06-12 03:00,12,16,16.02,16,16,58
20141001|2014-06-12 03:30,12,15.95,15.95,15.95,15.95,8
20141001|2014-06-12 04:00,12,15.95,15.95,15.95,15.95,4
20141001|2014-06-12 04:30,12,15.95,15.98,15.94,15.95,41
20141001|2014-06-12 05:00,12,15.94,15.96,15.93,15.93,90
20141001|2014-06-12 05:30,12,15.93,15.95,15.92,15.93,70
20141001|2014-06-12 06:00,12,15.93,15.93,15.92,15.93,13
20141001|2014-06-12 06:30,12,15.95,15.95,15.95,15.95,2
20141001|2014-06-12 07:00,12,15.95,15.95,15.95,15.95,48
20141001|2014-06-12 07:30,12,15.98,15.98,15.98,15.98,3
20141001|2014-06-12 08:00,12,16,16.02,15.98,16.02,97
20141001|2014-06-12 08:30,12,16,16.08,15.95,16.08,990
20141001|2014-06-12 09:00,12,16.05,16.13,16.05,16.11,806
20141001|2014-06-12 09:30,12,16.1,16.14,16.07,16.09,978
20141001|2014-06-12 10:00,12,16.1,16.1,16.03,16.03,611
20141001|2014-06-12 10:30,12,16.02,16.07,15.97,16.07,357
20141001|2014-06-12 11:00,12,16.09,16.13,16.05,16.05,730
20141001|2014-06-12 11:30,12,16.05,16.1,16.05,16.07,251
20141001|2014-06-12 12:00,12,16.07,16.12,16.07,16.1,235
20141001|2014-06-12 12:30,12,16.12,16.31,16.12,16.29,2555
20141001|2014-06-12 13:00,12,16.29,16.29,16.18,16.21,430
20141001|2014-06-12 13:30,12,16.24,16.26,16.2,16.25,170
20141001|2014-06-12 14:00,12,16.26,16.4,16.26,16.31,902
20141001|2014-06-12 14:30,12,16.32,16.5,16.29,16.35,2770
20141001|2014-06-12 15:00,12,16.35,16.4,16.35,16.4,908
20141001|2014-06-12 15:30,13,16.4,16.41,16.39,16.39,146
20141001|2014-06-12 16:00,13,16.39,16.4,16.39,16.4,28
20141001|2014-06-13 02:00,13,16.35,16.37,16.34,16.34,40
20141001|2014-06-13 02:30,13,16.33,16.35,16.32,16.35,74
20141001|2014-06-13 03:00,13,16.32,16.35,16.3,16.3,81
20141001|2014-06-13 03:30,13,16.31,16.33,16.31,16.33,2
20141001|2014-06-13 04:00,13,16.32,16.34,16.32,16.32,16
20141001|2014-06-13 04:30,13,16.32,16.39,16.32,16.39,100
20141001|2014-06-13 05:00,13,16.4,16.4,16.35,16.4,28
20141001|2014-06-13 05:30,13,16.4,16.49,16.4,16.45,128
20141001|2014-06-13 06:00,13,16.49,16.49,16.45,16.47,95
20141001|2014-06-13 06:30,13,16.45,16.47,16.4,16.42,121
20141001|2014-06-13 07:00,13,16.43,16.43,16.42,16.43,33
20141001|2014-06-13 07:30,13,16.43,16.47,16.41,16.41,170
20141001|2014-06-13 08:00,13,16.4,16.42,16.3,16.3,180
20141001|2014-06-13 08:30,13,16.3,16.34,16.25,16.33,620
20141001|2014-06-13 09:00,13,16.35,16.43,16.2,16.25,1560
20141001|2014-06-13 09:30,13,16.24,16.25,16.19,16.2,1077
20141001|2014-06-13 10:00,13,16.2,16.2,16.1,16.14,1246
20141001|2014-06-13 10:30,13,16.1,16.14,16.05,16.05,1604
20141001|2014-06-13 11:00,13,16.08,16.09,15.95,15.96,1831
20141001|2014-06-13 11:30,13,15.95,16.14,15.95,16.1,697
20141001|2014-06-13 12:00,13,16.14,16.15,16.1,16.1,177
20141001|2014-06-13 12:30,13,16.15,16.15,16.1,16.1,115
20141001|2014-06-13 13:00,13,16.1,16.14,16.1,16.13,559
20141001|2014-06-13 13:30,13,16.13,16.13,16.05,16.05,196
20141001|2014-06-13 14:00,13,16.1,16.18,16.05,16.15,852
20141001|2014-06-13 14:30,13,16.17,16.2,16.05,16.08,930
20141001|2014-06-13 15:00,13,16.1,16.2,16.08,16.15,1421
20141001|2014-06-16 02:00,16,16.27,16.29,16.18,16.21,301
20141001|2014-06-16 02:30,16,16.2,16.26,16.15,16.22,256
20141001|2014-06-16 03:00,16,16.21,16.23,16.2,16.2,28
20141001|2014-06-16 03:30,16,16.22,16.23,16.2,16.23,18
20141001|2014-06-16 04:00,16,16.22,16.25,16.2,16.22,41
20141001|2014-06-16 04:30,16,16.25,16.26,16.22,16.25,84
20141001|2014-06-16 05:00,16,16.25,16.27,16.24,16.24,61
20141001|2014-06-16 05:30,16,16.24,16.24,16.22,16.23,43
20141001|2014-06-16 06:00,16,16.23,16.24,16.22,16.23,22
20141001|2014-06-16 06:30,16,16.23,16.23,16.2,16.23,286
20141001|2014-06-16 07:00,16,16.22,16.25,16.22,16.23,29
20141001|2014-06-16 07:30,16,16.22,16.23,16.17,16.19,127
20141001|2014-06-16 08:00,16,16.15,16.18,16.15,16.15,280
20141001|2014-06-16 08:30,16,16.18,16.18,16.05,16.09,980
20141001|2014-06-16 09:00,16,16.05,16.12,16.05,16.07,834
20141001|2014-06-16 09:30,16,16.07,16.15,16.06,16.15,434
20141001|2014-06-16 10:00,16,16.13,16.17,16.12,16.15,691
20141001|2014-06-16 10:30,16,16.14,16.2,16.12,16.16,609
20141001|2014-06-16 11:00,16,16.18,16.18,16.1,16.15,939
20141001|2014-06-16 11:30,16,16.13,16.18,16.12,16.13,260
20141001|2014-06-16 12:00,16,16.14,16.14,16.1,16.14,70
20141001|2014-06-16 12:30,16,16.1,16.14,16.1,16.12,62
20141001|2014-06-16 13:00,16,16.1,16.14,16.1,16.13,35
20141001|2014-06-16 13:30,16,16.1,16.14,16.1,16.14,113
20141001|2014-06-16 14:00,16,16.1,16.14,16.1,16.13,22
20141001|2014-06-16 14:30,16,16.1,16.15,16.05,16.05,534
20141001|2014-06-16 15:00,16,16.05,16.1,16.05,16.05,1162
20141001|2014-06-16 15:30,17,16.05,16.05,16.02,16.05,203
20141001|2014-06-16 16:00,17,16.03,16.03,16.03,16.03,80
20141001|2014-06-17 02:00,17,16.03,16.03,15.95,16,13
20141001|2014-06-17 02:30,17,15.98,15.98,15.93,15.93,25
20141001|2014-06-17 03:00,17,15.9,15.95,15.9,15.95,3
20141001|2014-06-17 04:00,17,15.95,16,15.95,16,17
20141001|2014-06-17 04:30,17,15.9,15.95,15.9,15.95,16
20141001|2014-06-17 05:00,17,15.99,16.05,15.98,16.05,21
20141001|2014-06-17 05:30,17,16.05,16.05,16.04,16.04,6
20141001|2014-06-17 06:00,17,16.04,16.05,16,16.02,23
20141001|2014-06-17 06:30,17,16,16.04,15.98,16,54
20141001|2014-06-17 07:00,17,16,16.04,15.95,15.95,331
20141001|2014-06-17 07:30,17,15.97,16.1,15.97,16.05,109
20141001|2014-06-17 08:00,17,16.08,16.09,16.04,16.04,77
20141001|2014-06-17 08:30,17,16.05,16.09,15.95,15.99,759
20141001|2014-06-17 09:00,17,15.99,16,15.9,15.98,1045
20141001|2014-06-17 09:30,17,15.98,16.08,15.97,15.99,1691
20141001|2014-06-17 10:00,17,15.99,16.05,15.97,15.99,453
20141001|2014-06-17 10:30,17,15.97,15.98,15.95,15.97,114
20141001|2014-06-17 11:00,17,15.96,15.97,15.94,15.94,125
20141001|2014-06-17 11:30,17,15.93,15.95,15.85,15.89,600
20141001|2014-06-17 12:00,17,15.9,15.9,15.87,15.9,349
20141001|2014-06-17 12:30,17,15.9,15.9,15.87,15.87,361
20141001|2014-06-17 13:00,17,15.87,15.92,15.85,15.92,473
20141001|2014-06-17 13:30,17,15.95,16,15.91,15.92,537
20141001|2014-06-17 14:00,17,15.92,15.93,15.9,15.9,738
20141001|2014-06-17 14:30,17,15.92,15.93,15.85,15.85,850
20141001|2014-06-17 15:00,17,15.9,15.95,15.83,15.91,2363
20141001|2014-06-17 15:30,18,15.93,15.95,15.93,15.93,156
20141001|2014-06-17 16:00,18,15.95,15.95,15.95,15.95,30
20141001|2014-06-18 02:00,18,15.94,15.95,15.94,15.95,3
20141001|2014-06-18 02:30,18,15.95,15.95,15.93,15.93,6
20141001|2014-06-18 04:00,18,15.9,15.9,15.9,15.9,2
20141001|2014-06-18 04:30,18,15.95,15.95,15.95,15.95,30
20141001|2014-06-18 05:00,18,15.94,15.94,15.94,15.94,24
20141001|2014-06-18 06:00,18,15.95,15.95,15.94,15.95,3
20141001|2014-06-18 07:00,18,15.93,15.93,15.93,15.93,7
20141001|2014-06-18 07:30,18,15.91,15.93,15.89,15.89,55
20141001|2014-06-18 08:00,18,15.88,15.91,15.86,15.87,425
20141001|2014-06-18 08:30,18,15.87,15.9,15.77,15.78,1397
20141001|2014-06-18 09:00,18,15.8,15.85,15.75,15.78,1398
20141001|2014-06-18 09:30,18,15.78,15.83,15.77,15.83,346
20141001|2014-06-18 10:00,18,15.83,15.85,15.81,15.82,225
20141001|2014-06-18 10:30,18,15.82,15.88,15.82,15.83,270
20141001|2014-06-18 11:00,18,15.85,15.87,15.85,15.87,29
20141001|2014-06-18 11:30,18,15.85,15.87,15.83,15.85,68
20141001|2014-06-18 12:00,18,15.83,15.83,15.81,15.81,29
20141001|2014-06-18 12:30,18,15.82,15.85,15.8,15.83,199
20141001|2014-06-18 13:00,18,15.8,15.89,15.72,15.74,1219
20141001|2014-06-18 13:30,18,15.74,15.79,15.7,15.72,879
20141001|2014-06-18 14:00,18,15.74,15.75,15.65,15.7,1470
20141001|2014-06-18 14:30,18,15.66,15.68,15.38,15.4,2856
20141001|2014-06-18 15:00,18,15.42,15.5,15.4,15.45,1541
20141001|2014-06-18 15:30,19,15.5,15.55,15.45,15.49,564
20141001|2014-06-18 16:00,19,15.5,15.5,15.45,15.45,77
20141001|2014-06-19 02:00,19,15.48,15.48,15.47,15.48,42
20141001|2014-06-19 02:30,19,15.48,15.5,15.45,15.47,165
20141001|2014-06-19 03:00,19,15.45,15.48,15.4,15.4,66
20141001|2014-06-19 04:00,19,15.45,15.48,15.43,15.45,40
20141001|2014-06-19 04:30,19,15.46,15.52,15.46,15.48,80
20141001|2014-06-19 05:30,19,15.45,15.5,15.45,15.5,2
20141001|2014-06-19 06:00,19,15.47,15.47,15.47,15.47,2
20141001|2014-06-19 07:00,19,15.48,15.48,15.44,15.47,24
20141001|2014-06-19 07:30,19,15.41,15.43,15.4,15.42,146
20141001|2014-06-19 08:00,19,15.35,15.4,15.35,15.38,145
20141001|2014-06-19 08:30,19,15.4,15.4,15.3,15.37,771
20141001|2014-06-19 09:00,19,15.39,15.48,15.36,15.43,1550
20141001|2014-06-19 09:30,19,15.45,15.55,15.4,15.5,1009
20141001|2014-06-19 10:00,19,15.53,15.53,15.47,15.5,320
20141001|2014-06-19 10:30,19,15.5,15.53,15.4,15.45,687
20141001|2014-06-19 11:00,19,15.45,15.47,15.38,15.39,468
20141001|2014-06-19 11:30,19,15.4,15.45,15.36,15.45,458
20141001|2014-06-19 12:00,19,15.4,15.54,15.4,15.5,670
20141001|2014-06-19 12:30,19,15.48,15.53,15.47,15.49,193
20141001|2014-06-19 13:00,19,15.5,15.53,15.45,15.45,163
20141001|2014-06-19 13:30,19,15.5,15.5,15.45,15.45,365
20141001|2014-06-19 14:00,19,15.47,15.5,15.38,15.39,1022
20141001|2014-06-19 14:30,19,15.4,15.55,15.39,15.48,2254
20141001|2014-06-19 15:00,19,15.5,15.5,15.43,15.45,1621
20141001|2014-06-19 15:30,20,15.49,15.49,15.41,15.47,331
20141001|2014-06-19 16:00,20,15.48,15.49,15.45,15.45,59
20141001|2014-06-20 02:00,20,15.45,15.53,15.45,15.5,152
20141001|2014-06-20 04:00,20,15.5,15.5,15.5,15.5,4
20141001|2014-06-20 05:00,20,15.5,15.5,15.5,15.5,8
20141001|2014-06-20 05:30,20,15.49,15.5,15.49,15.49,10
20141001|2014-06-20 06:30,20,15.47,15.47,15.47,15.47,4
20141001|2014-06-20 07:00,20,15.48,15.48,15.4,15.43,100
20141001|2014-06-20 07:30,20,15.45,15.45,15.43,15.43,18
20141001|2014-06-20 08:00,20,15.43,15.44,15.38,15.4,84
20141001|2014-06-20 08:30,20,15.4,15.47,15.35,15.4,664
20141001|2014-06-20 09:00,20,15.38,15.48,15.37,15.47,495
20141001|2014-06-20 09:30,20,15.47,15.48,15.35,15.4,2277
20141001|2014-06-20 10:00,20,15.4,15.42,15.35,15.4,885
20141001|2014-06-20 10:30,20,15.4,15.45,15.37,15.44,436
20141001|2014-06-20 11:00,20,15.45,15.5,15.45,15.48,288
20141001|2014-06-20 11:30,20,15.45,15.5,15.45,15.5,148
20141001|2014-06-20 12:00,20,15.5,15.53,15.45,15.52,367
20141001|2014-06-20 12:30,20,15.53,15.55,15.5,15.5,217
20141001|2014-06-20 13:00,20,15.5,15.55,15.45,15.5,483
20141001|2014-06-20 13:30,20,15.5,15.55,15.5,15.54,94
20141001|2014-06-20 14:00,20,15.55,15.55,15.54,15.54,195
20141001|2014-06-20 14:30,20,15.55,15.6,15.52,15.6,601
20141001|2014-06-20 15:00,20,15.6,15.6,15.55,15.6,855
20141001|2014-06-23 01:00,23,15.6,15.6,15.6,15.6,4
20141001|2014-06-23 01:30,23,15.6,15.6,15.6,15.6,78
20141001|2014-06-23 02:00,23,15.59,15.59,15.58,15.59,16
20141001|2014-06-23 02:30,23,15.65,15.65,15.6,15.63,10
20141001|2014-06-23 03:00,23,15.57,15.6,15.57,15.6,71
20141001|2014-06-23 03:30,23,15.6,15.6,15.6,15.6,2
20141001|2014-06-23 04:30,23,15.55,15.55,15.55,15.55,5
20141001|2014-06-23 05:30,23,15.55,15.6,15.53,15.58,19
20141001|2014-06-23 06:00,23,15.55,15.55,15.55,15.55,3
20141001|2014-06-23 07:00,23,15.55,15.55,15.55,15.55,66
20141001|2014-06-23 07:30,23,15.52,15.53,15.52,15.53,27
20141001|2014-06-23 08:00,23,15.52,15.53,15.52,15.53,2
20141001|2014-06-23 08:30,23,15.54,15.65,15.53,15.57,590
20141001|2014-06-23 09:00,23,15.58,15.6,15.52,15.57,199
20141001|2014-06-23 09:30,23,15.58,15.6,15.55,15.56,360
20141001|2014-06-23 10:00,23,15.57,15.6,15.51,15.57,539
20141001|2014-06-23 10:30,23,15.57,15.64,15.57,15.62,247
20141001|2014-06-23 11:00,23,15.63,15.63,15.57,15.59,132
20141001|2014-06-23 11:30,23,15.57,15.59,15.55,15.55,48
20141001|2014-06-23 12:00,23,15.58,15.6,15.56,15.58,42
20141001|2014-06-23 12:30,23,15.57,15.57,15.52,15.52,240
20141001|2014-06-23 13:00,23,15.52,15.53,15.47,15.47,305
20141001|2014-06-23 13:30,23,15.47,15.5,15.44,15.44,525
20141001|2014-06-23 14:00,23,15.4,15.48,15.4,15.45,414
20141001|2014-06-23 14:30,23,15.45,15.48,15.4,15.43,1086
20141001|2014-06-23 15:00,23,15.43,15.45,15.4,15.45,676
20141001|2014-06-23 15:30,24,15.44,15.47,15.35,15.43,425
20141001|2014-06-23 16:00,24,15.45,15.45,15.43,15.43,35
20141001|2014-06-23 23:00,24,15.5,15.5,15.5,15.5,5
20141001|2014-06-24 00:00,24,15.5,15.5,15.5,15.5,8
20141001|2014-06-24 02:30,24,15.5,15.5,15.5,15.5,15
20141001|2014-06-24 03:30,24,15.52,15.52,15.52,15.52,3
20141001|2014-06-24 04:00,24,15.55,15.55,15.55,15.55,8
20141001|2014-06-24 04:30,24,15.55,15.55,15.55,15.55,2
20141001|2014-06-24 05:00,24,15.5,15.55,15.5,15.55,17
20141001|2014-06-24 05:30,24,15.55,15.55,15.55,15.55,1
20141001|2014-06-24 06:00,24,15.52,15.52,15.52,15.52,4
20141001|2014-06-24 07:00,24,15.5,15.54,15.47,15.52,32
20141001|2014-06-24 07:30,24,15.5,15.5,15.48,15.48,8
20141001|2014-06-24 08:00,24,15.5,15.5,15.48,15.5,30
20141001|2014-06-24 08:30,24,15.47,15.53,15.4,15.52,394
20141001|2014-06-24 09:00,24,15.5,15.5,15.42,15.43,576
20141001|2014-06-24 09:30,24,15.45,15.45,15.35,15.38,868
20141001|2014-06-24 10:00,24,15.38,15.4,15.35,15.38,109
20141001|2014-06-24 10:30,24,15.4,15.41,15.38,15.41,407
20141001|2014-06-24 11:00,24,15.41,15.41,15.4,15.4,53
20141001|2014-06-24 11:30,24,15.4,15.42,15.35,15.41,193
20141001|2014-06-24 12:00,24,15.45,15.48,15.4,15.42,990
20141001|2014-06-24 12:30,24,15.42,15.48,15.42,15.48,252
20141001|2014-06-24 13:00,24,15.5,15.53,15.4,15.5,1004
20141001|2014-06-24 13:30,24,15.51,15.54,15.45,15.5,785
20141001|2014-06-24 14:00,24,15.5,15.63,15.5,15.61,2339
20141001|2014-06-24 14:30,24,15.6,15.68,15.55,15.58,3192
20141001|2014-06-24 15:00,24,15.57,15.6,15.55,15.55,1637
20141001|2014-06-24 15:30,25,15.55,15.56,15.51,15.53,358
20141001|2014-06-24 16:00,25,15.55,15.55,15.55,15.55,10
20141001|2014-06-25 02:30,25,15.55,15.55,15.55,15.55,1
20141001|2014-06-25 03:00,25,15.5,15.5,15.5,15.5,6
20141001|2014-06-25 03:30,25,15.5,15.5,15.47,15.48,67
20141001|2014-06-25 04:00,25,15.5,15.5,15.5,15.5,4
20141001|2014-06-25 05:00,25,15.5,15.5,15.5,15.5,22
20141001|2014-06-25 05:30,25,15.49,15.49,15.47,15.47,4
20141001|2014-06-25 06:00,25,15.47,15.49,15.47,15.49,8
20141001|2014-06-25 06:30,25,15.45,15.49,15.45,15.49,134
20141001|2014-06-25 07:00,25,15.47,15.5,15.47,15.48,28
20141001|2014-06-25 07:30,25,15.5,15.7,15.47,15.64,1369
20141001|2014-06-25 08:00,25,15.6,15.67,15.6,15.67,456
20141001|2014-06-25 08:30,25,15.67,15.67,15.5,15.55,1425
20141001|2014-06-25 09:00,25,15.57,15.63,15.5,15.55,682
20141001|2014-06-25 09:30,25,15.55,15.59,15.4,15.44,436
20141001|2014-06-25 10:00,25,15.45,15.5,15.4,15.48,411
20141001|2014-06-25 10:30,25,15.45,15.52,15.45,15.5,317
20141001|2014-06-25 11:00,25,15.45,15.52,15.45,15.49,610
20141001|2014-06-25 11:30,25,15.49,15.49,15.4,15.42,92
20141001|2014-06-25 12:00,25,15.4,15.45,15.35,15.35,666
20141001|2014-06-25 12:30,25,15.35,15.4,15.3,15.35,250
20141001|2014-06-25 13:00,25,15.35,15.39,15.3,15.3,691
20141001|2014-06-25 13:30,25,15.3,15.37,15.25,15.35,1154
20141001|2014-06-25 14:00,25,15.35,15.36,15.3,15.3,300
20141001|2014-06-25 14:30,25,15.3,15.33,15.2,15.2,1523
20141001|2014-06-25 15:00,25,15.25,15.3,15.23,15.28,821
20141001|2014-06-25 15:30,26,15.25,15.31,15.25,15.31,361
20141001|2014-06-25 16:00,26,15.31,15.32,15.29,15.32,9
20141001|2014-06-25 17:00,26,15.28,15.28,15.25,15.25,12
20141001|2014-06-25 23:00,26,15.21,15.27,15.21,15.25,37
20141001|2014-06-26 00:00,26,15.23,15.23,15.23,15.23,2
20141001|2014-06-26 00:30,26,15.24,15.24,15.24,15.24,15
20141001|2014-06-26 01:30,26,15.25,15.26,15.24,15.24,25
20141001|2014-06-26 02:00,26,15.29,15.29,15.23,15.27,34
20141001|2014-06-26 03:30,26,15.27,15.3,15.2,15.2,9
20141001|2014-06-26 04:00,26,15.25,15.25,15.2,15.23,5
20141001|2014-06-26 04:30,26,15.27,15.27,15.23,15.27,9
20141001|2014-06-26 05:30,26,15.26,15.28,15.26,15.27,31
20141001|2014-06-26 06:00,26,15.28,15.29,15.26,15.28,22
20141001|2014-06-26 06:30,26,15.25,15.25,15.25,15.25,5
20141001|2014-06-26 07:00,26,15.25,15.27,15.23,15.23,12
20141001|2014-06-26 07:30,26,15.25,15.25,15.21,15.23,61
20141001|2014-06-26 08:00,26,15.23,15.23,15.18,15.21,485
20141001|2014-06-26 08:30,26,15.21,15.45,15.2,15.44,2115
20141001|2014-06-26 09:00,26,15.44,15.44,15.3,15.34,841
20141001|2014-06-26 09:30,26,15.34,15.4,15.34,15.4,552
20141001|2014-06-26 10:00,26,15.37,15.39,15.32,15.32,342
20141001|2014-06-26 10:30,26,15.32,15.35,15.3,15.3,165
20141001|2014-06-26 11:00,26,15.3,15.35,15.3,15.32,108
20141001|2014-06-26 11:30,26,15.32,15.32,15.29,15.3,237
20141001|2014-06-26 12:00,26,15.32,15.33,15.22,15.24,133
20141001|2014-06-26 12:30,26,15.24,15.24,15.17,15.2,252
20141001|2014-06-26 13:00,26,15.23,15.28,15.2,15.2,1478
20141001|2014-06-26 13:30,26,15.2,15.24,15.2,15.23,77
20141001|2014-06-26 14:00,26,15.24,15.24,15.17,15.2,362
20141001|2014-06-26 14:30,26,15.17,15.25,15.15,15.19,680
20141001|2014-06-26 15:00,26,15.15,15.2,15.15,15.15,1471
20141001|2014-06-26 15:30,27,15.2,15.25,15.15,15.18,308
20141001|2014-06-26 19:00,27,15.2,15.2,15.2,15.2,3
20141001|2014-06-26 19:30,27,15.19,15.19,15.19,15.19,1
20141001|2014-06-26 22:00,27,15.2,15.2,15.18,15.18,20
20141001|2014-06-26 22:30,27,15.2,15.25,15.2,15.23,137
20141001|2014-06-26 23:00,27,15.24,15.26,15.22,15.25,175
20141001|2014-06-27 00:00,27,15.25,15.25,15.21,15.23,11
20141001|2014-06-27 01:30,27,15.2,15.25,15.2,15.23,96
20141001|2014-06-27 02:00,27,15.25,15.25,15.19,15.22,172
20141001|2014-06-27 02:30,27,15.22,15.22,15.22,15.22,22
20141001|2014-06-27 03:00,27,15.22,15.22,15.22,15.22,5
20141001|2014-06-27 04:00,27,15.22,15.22,15.22,15.22,5
20141001|2014-06-27 05:30,27,15.25,15.25,15.23,15.25,156
20141001|2014-06-27 06:00,27,15.25,15.25,15.25,15.25,4
20141001|2014-06-27 06:30,27,15.24,15.24,15.24,15.24,2
20141001|2014-06-27 07:00,27,15.22,15.23,15.22,15.23,53
20141001|2014-06-27 07:30,27,15.25,15.28,15.23,15.27,145
20141001|2014-06-27 08:00,27,15.25,15.28,15.23,15.25,317
20141001|2014-06-27 08:30,27,15.25,15.3,15.2,15.22,1004
20141001|2014-06-27 09:00,27,15.25,15.3,15.23,15.25,1297
20141001|2014-06-27 09:30,27,15.25,15.29,15.24,15.29,627
20141001|2014-06-27 10:00,27,15.28,15.28,15.2,15.21,205
20141001|2014-06-27 10:30,27,15.23,15.23,15.16,15.2,546
20141001|2014-06-27 11:00,27,15.19,15.25,15.19,15.24,165
20141001|2014-06-27 11:30,27,15.22,15.24,15.22,15.22,25
20141001|2014-06-27 12:00,27,15.22,15.29,15.22,15.29,340
20141001|2014-06-27 12:30,27,15.25,15.27,15.25,15.25,346
20141001|2014-06-27 13:00,27,15.22,15.22,15.2,15.22,120
20141001|2014-06-27 13:30,27,15.22,15.25,15.2,15.25,229
20141001|2014-06-27 14:00,27,15.25,15.26,15.2,15.22,667
20141001|2014-06-27 14:30,27,15.2,15.22,15.15,15.18,287
20141001|2014-06-27 15:00,27,15.18,15.25,15.15,15.22,1463
20141001|2014-06-29 17:00,30,15.25,15.25,15.15,15.15,155
20141001|2014-06-29 19:30,30,15.17,15.17,15.17,15.17,1
20141001|2014-06-29 20:00,30,15.15,15.18,15.13,15.15,354
20141001|2014-06-29 20:30,30,15.18,15.18,15.18,15.18,3
20141001|2014-06-29 21:00,30,15.15,15.15,15.15,15.15,24
20141001|2014-06-29 23:00,30,15.18,15.18,15.05,15.13,136
20141001|2014-06-29 23:30,30,15.1,15.15,15.1,15.13,38
20141001|2014-06-30 00:00,30,15.15,15.15,15.13,15.15,75
20141001|2014-06-30 00:30,30,15.15,15.15,15.15,15.15,24
20141001|2014-06-30 01:00,30,15.15,15.15,15.15,15.15,16
20141001|2014-06-30 01:30,30,15.15,15.15,15.1,15.13,171
20141001|2014-06-30 02:00,30,15.15,15.15,15.13,15.13,71
20141001|2014-06-30 02:30,30,15.13,15.14,15.1,15.1,41
20141001|2014-06-30 03:00,30,15.15,15.15,15.1,15.15,430
20141001|2014-06-30 04:30,30,15.14,15.15,15.13,15.15,137
20141001|2014-06-30 05:00,30,15.15,15.2,15.15,15.16,50
20141001|2014-06-30 05:30,30,15.17,15.19,15.15,15.17,218
20141001|2014-06-30 06:00,30,15.2,15.2,15.15,15.18,54
20141001|2014-06-30 06:30,30,15.18,15.18,15.17,15.17,92
20141001|2014-06-30 07:00,30,15.17,15.18,15.13,15.13,182
20141001|2014-06-30 07:30,30,15.15,15.16,15.1,15.1,117
20141001|2014-06-30 08:00,30,15.1,15.15,15.1,15.1,171
20141001|2014-06-30 08:30,30,15.13,15.15,15.05,15.1,892
20141001|2014-06-30 09:00,30,15.1,15.1,15,15.05,539
20141001|2014-06-30 09:30,30,15,15.15,15,15.1,713
20141001|2014-06-30 10:00,30,15.05,15.12,15,15.03,292
20141001|2014-06-30 10:30,30,15.05,15.1,15,15.08,198
20141001|2014-06-30 11:00,30,15.05,15.08,15,15,202
20141001|2014-06-30 11:30,30,15,15.05,15,15,118
20141001|2014-06-30 12:00,30,15,15.03,14.95,14.98,1019
20141001|2014-06-30 12:30,30,14.99,15.05,14.95,15.05,389
20141001|2014-06-30 13:00,30,15.02,15.03,14.95,14.95,399
20141001|2014-06-30 13:30,30,14.95,15.07,14.95,15.07,458
20141001|2014-06-30 14:00,30,15.07,15.12,15,15,1624
20141001|2014-06-30 14:30,30,15,15.08,14.95,15,983
20141001|2014-06-30 15:00,30,15.03,15.04,14.95,15,1713
20141001|2014-06-30 15:30,1,14.95,14.99,14.95,14.98,370
20141001|2014-06-30 16:00,1,14.97,14.97,14.95,14.95,9
20141001|2014-06-30 18:00,1,14.95,14.97,14.95,14.97,2
20141001|2014-06-30 20:30,1,14.95,14.95,14.95,14.95,27
20141001|2014-07-01 01:00,1,14.95,14.98,14.93,14.97,53
20141001|2014-07-01 02:00,1,14.9,14.95,14.9,14.95,23
20141001|2014-07-01 02:30,1,14.95,14.95,14.95,14.95,16
20141001|2014-07-01 03:00,1,14.98,14.98,14.96,14.97,10
20141001|2014-07-01 03:30,1,14.95,14.95,14.95,14.95,15
20141001|2014-07-01 05:00,1,15,15,15,15,5
20141001|2014-07-01 05:30,1,14.96,14.96,14.96,14.96,1
20141001|2014-07-01 06:00,1,14.95,14.95,14.94,14.95,106
20141001|2014-07-01 07:00,1,14.95,14.95,14.93,14.93,148
20141001|2014-07-01 07:30,1,14.92,14.92,14.88,14.9,211
20141001|2014-07-01 08:00,1,14.88,14.92,14.88,14.88,187
20141001|2014-07-01 08:30,1,14.85,14.95,14.85,14.88,985
20141001|2014-07-01 09:00,1,14.86,14.9,14.79,14.87,1552
20141001|2014-07-01 09:30,1,14.85,14.85,14.8,14.82,566
20141001|2014-07-01 10:00,1,14.82,14.85,14.8,14.82,247
20141001|2014-07-01 10:30,1,14.83,14.85,14.8,14.82,360
20141001|2014-07-01 11:00,1,14.81,14.85,14.8,14.84,287
20141001|2014-07-01 11:30,1,14.82,14.84,14.75,14.75,868
20141001|2014-07-01 12:00,1,14.75,14.8,14.67,14.73,1926
20141001|2014-07-01 12:30,1,14.72,14.8,14.7,14.77,819
20141001|2014-07-01 13:00,1,14.78,14.78,14.7,14.75,803
20141001|2014-07-01 13:30,1,14.77,14.8,14.7,14.7,253
20141001|2014-07-01 14:00,1,14.75,14.78,14.7,14.7,1880
20141001|2014-07-01 14:30,1,14.73,14.78,14.7,14.76,2490
20141001|2014-07-01 15:00,1,14.78,14.8,14.7,14.8,1772
20141001|2014-07-01 15:30,2,14.75,14.77,14.65,14.72,439
20141001|2014-07-01 16:00,2,14.73,14.73,14.68,14.69,58
20141001|2014-07-01 17:00,2,14.71,14.73,14.7,14.7,17
20141001|2014-07-01 20:00,2,14.69,14.69,14.69,14.69,1
20141001|2014-07-01 20:30,2,14.68,14.68,14.68,14.68,42
20141001|2014-07-01 21:00,2,14.65,14.65,14.65,14.65,57
20141001|2014-07-01 21:30,2,14.65,14.65,14.63,14.63,100
20141001|2014-07-01 22:00,2,14.65,14.65,14.65,14.65,38
20141001|2014-07-01 23:00,2,14.64,14.71,14.64,14.71,87
20141001|2014-07-02 00:00,2,14.7,14.7,14.7,14.7,2
20141001|2014-07-02 00:30,2,14.71,14.71,14.71,14.71,2
20141001|2014-07-02 03:30,2,14.75,14.75,14.75,14.75,59
20141001|2014-07-02 04:00,2,14.75,14.75,14.75,14.75,10
20141001|2014-07-02 04:30,2,14.75,14.8,14.75,14.75,19
20141001|2014-07-02 05:30,2,14.76,14.76,14.73,14.74,31
20141001|2014-07-02 06:00,2,14.72,14.72,14.71,14.72,3
20141001|2014-07-02 06:30,2,14.71,14.72,14.7,14.72,6
20141001|2014-07-02 07:00,2,14.7,14.72,14.67,14.67,246
20141001|2014-07-02 07:30,2,14.7,14.7,14.7,14.7,40
20141001|2014-07-02 08:00,2,14.7,14.75,14.69,14.72,651
20141001|2014-07-02 08:30,2,14.7,14.75,14.65,14.65,1401
20141001|2014-07-02 09:00,2,14.68,14.75,14.65,14.7,828
20141001|2014-07-02 09:30,2,14.71,14.73,14.62,14.62,1322
20141001|2014-07-02 10:00,2,14.63,14.7,14.6,14.63,1529
20141001|2014-07-02 10:30,2,14.65,14.65,14.6,14.63,120
20141001|2014-07-02 11:00,2,14.6,14.65,14.6,14.6,178
20141001|2014-07-02 11:30,2,14.63,14.7,14.6,14.67,558
20141001|2014-07-02 12:00,2,14.67,14.7,14.6,14.6,274
20141001|2014-07-02 12:30,2,14.6,14.66,14.6,14.65,165
20141001|2014-07-02 13:00,2,14.6,14.65,14.6,14.64,87
20141001|2014-07-02 13:30,2,14.65,14.65,14.6,14.65,168
20141001|2014-07-02 14:00,2,14.65,14.65,14.6,14.6,418
20141001|2014-07-02 14:30,2,14.63,14.67,14.6,14.65,984
20141001|2014-07-02 15:00,2,14.64,14.68,14.55,14.59,988
20141001|2014-07-02 15:30,3,14.59,14.6,14.53,14.58,1027
20141001|2014-07-02 16:00,3,14.58,14.58,14.55,14.55,218
20141001|2014-07-02 17:30,3,14.57,14.57,14.57,14.57,67
20141001|2014-07-02 20:00,3,14.55,14.57,14.55,14.57,19
20141001|2014-07-02 20:30,3,14.57,14.57,14.57,14.57,7
20141001|2014-07-02 21:00,3,14.57,14.57,14.57,14.57,4
20141001|2014-07-02 23:00,3,14.6,14.6,14.57,14.58,29
20141001|2014-07-02 23:30,3,14.6,14.6,14.57,14.58,10
20141001|2014-07-03 00:00,3,14.6,14.6,14.58,14.58,19
20141001|2014-07-03 01:00,3,14.6,14.6,14.6,14.6,13
20141001|2014-07-03 02:00,3,14.6,14.6,14.59,14.6,39
20141001|2014-07-03 04:30,3,14.56,14.56,14.56,14.56,8
20141001|2014-07-03 05:00,3,14.55,14.57,14.55,14.57,2
20141001|2014-07-03 05:30,3,14.55,14.57,14.55,14.57,36
20141001|2014-07-03 06:00,3,14.56,14.58,14.54,14.55,241
20141001|2014-07-03 06:30,3,14.56,14.57,14.51,14.52,252
20141001|2014-07-03 07:00,3,14.5,14.52,14.46,14.51,582
20141001|2014-07-03 07:30,3,14.5,14.55,14.44,14.44,622
20141001|2014-07-03 08:00,3,14.42,14.47,14.41,14.47,1120
20141001|2014-07-03 08:30,3,14.45,14.5,14.4,14.45,1563
20141001|2014-07-03 09:00,3,14.45,14.49,14.42,14.45,778
20141001|2014-07-03 09:30,3,14.45,14.48,14.4,14.47,742
20141001|2014-07-03 10:00,3,14.47,14.52,14.43,14.48,1409
20141001|2014-07-03 10:30,3,14.48,14.5,14.45,14.48,602
20141001|2014-07-03 11:00,3,14.48,14.49,14.45,14.45,201
20141001|2014-07-03 11:30,3,14.47,14.5,14.42,14.45,1987
20141001|2014-07-03 12:00,3,14.45,14.5,14.4,14.5,804
20141001|2014-07-04 12:30,4,5.2,5.4,5,5.2,101268
20141001|2014-07-04 13:00,4,5.2,5.4,5.2,5.4,11145
20141001|2014-07-06 17:00,7,14.5,14.55,14.35,14.36,91
20141001|2014-07-06 18:00,7,14.36,14.4,14.3,14.35,76
20141001|2014-07-06 18:30,7,14.35,14.4,14.35,14.39,5
20141001|2014-07-06 21:00,7,14.43,14.45,14.43,14.43,6
20141001|2014-07-06 22:00,7,14.45,14.45,14.45,14.45,10
20141001|2014-07-06 22:30,7,14.45,14.45,14.45,14.45,2
20141001|2014-07-06 23:30,7,14.45,14.45,14.45,14.45,5
20141001|2014-07-07 01:00,7,14.45,14.5,14.43,14.5,215
20141001|2014-07-07 01:30,7,14.47,14.47,14.47,14.47,1
20141001|2014-07-07 02:00,7,14.5,14.5,14.5,14.5,1
20141001|2014-07-07 02:30,7,14.45,14.47,14.4,14.45,249
20141001|2014-07-07 03:00,7,14.47,14.48,14.47,14.48,8
20141001|2014-07-07 03:30,7,14.47,14.47,14.47,14.47,6
20141001|2014-07-07 04:30,7,14.47,14.47,14.46,14.46,26
20141001|2014-07-07 05:00,7,14.47,14.47,14.46,14.46,23
20141001|2014-07-07 05:30,7,14.49,14.49,14.48,14.49,47
20141001|2014-07-07 06:00,7,14.49,14.49,14.48,14.49,7
20141001|2014-07-07 06:30,7,14.5,14.53,14.48,14.5,68
20141001|2014-07-07 07:00,7,14.55,14.6,14.5,14.55,34
20141001|2014-07-07 07:30,7,14.53,14.55,14.52,14.55,21
20141001|2014-07-07 08:00,7,14.54,14.55,14.5,14.53,69
20141001|2014-07-07 08:30,7,14.55,14.6,14.52,14.57,222
20141001|2014-07-07 09:00,7,14.59,14.6,14.52,14.58,637
20141001|2014-07-07 09:30,7,14.58,14.63,14.57,14.6,534
20141001|2014-07-07 10:00,7,14.6,14.63,14.57,14.59,444
20141001|2014-07-07 10:30,7,14.6,14.68,14.58,14.67,271
20141001|2014-07-07 11:00,7,14.65,14.67,14.62,14.63,367
20141001|2014-07-07 11:30,7,14.65,14.7,14.65,14.67,98
20141001|2014-07-07 12:00,7,14.67,14.7,14.65,14.67,129
20141001|2014-07-07 12:30,7,14.67,14.68,14.6,14.63,416
20141001|2014-07-07 13:00,7,14.63,14.65,14.63,14.65,77
20141001|2014-07-07 13:30,7,14.65,14.73,14.65,14.66,755
20141001|2014-07-07 14:00,7,14.65,14.73,14.65,14.68,497
20141001|2014-07-07 14:30,7,14.68,14.75,14.68,14.73,579
20141001|2014-07-07 15:00,7,14.7,14.75,14.7,14.75,1146
20141001|2014-07-07 15:30,8,14.75,14.77,14.72,14.74,188
20141001|2014-07-07 17:00,8,14.74,14.74,14.74,14.74,3
20141001|2014-07-07 17:30,8,14.74,14.74,14.74,14.74,2
20141001|2014-07-07 18:00,8,14.7,14.7,14.7,14.7,9
20141001|2014-07-07 19:30,8,14.75,14.77,14.74,14.77,64
20141001|2014-07-07 22:00,8,14.8,14.8,14.8,14.8,5
20141001|2014-07-07 22:30,8,14.75,14.75,14.75,14.75,1
20141001|2014-07-07 23:00,8,14.75,14.75,14.75,14.75,1
20141001|2014-07-07 23:30,8,14.76,14.76,14.75,14.75,7
20141001|2014-07-08 00:00,8,14.75,14.75,14.75,14.75,19
20141001|2014-07-08 01:30,8,14.7,14.7,14.7,14.7,1
20141001|2014-07-08 02:30,8,14.7,14.72,14.65,14.7,229
20141001|2014-07-08 03:30,8,14.73,14.73,14.73,14.73,31
20141001|2014-07-08 04:00,8,14.73,14.73,14.73,14.73,2
20141001|2014-07-08 04:30,8,14.75,14.75,14.73,14.75,12
20141001|2014-07-08 05:00,8,14.75,14.75,14.75,14.75,14
20141001|2014-07-08 06:30,8,14.75,14.75,14.75,14.75,2
20141001|2014-07-08 07:00,8,14.73,14.73,14.73,14.73,3
20141001|2014-07-08 07:30,8,14.75,14.75,14.68,14.7,248
20141001|2014-07-08 08:00,8,14.75,14.78,14.73,14.75,612
20141001|2014-07-08 08:30,8,14.75,15,14.73,14.93,2150
20141001|2014-07-08 09:00,8,14.93,15.05,14.93,14.99,1809
20141001|2014-07-08 09:30,8,15,15.09,14.94,14.97,1054
20141001|2014-07-08 10:00,8,15,15.05,14.93,15,1251
20141001|2014-07-08 10:30,8,15.04,15.04,14.9,14.96,1700
20141001|2014-07-08 11:00,8,14.95,14.98,14.9,14.9,411
20141001|2014-07-08 11:30,8,14.92,14.95,14.85,14.85,414
20141001|2014-07-08 12:00,8,14.85,14.95,14.79,14.84,1158
20141001|2014-07-08 12:30,8,14.85,14.85,14.75,14.83,779
20141001|2014-07-08 13:00,8,14.83,14.83,14.78,14.82,296
20141001|2014-07-08 13:30,8,14.8,14.83,14.75,14.82,378
20141001|2014-07-08 14:00,8,14.85,14.88,14.75,14.82,825
20141001|2014-07-08 14:30,8,14.82,14.83,14.75,14.76,1810
20141001|2014-07-08 15:00,8,14.77,14.8,14.7,14.7,2217
20141001|2014-07-08 15:30,9,14.7,14.72,14.7,14.7,75
20141001|2014-07-08 16:00,9,14.7,14.7,14.7,14.7,4
20141001|2014-07-08 17:00,9,14.7,14.7,14.7,14.7,80
20141001|2014-07-08 17:30,9,14.73,14.73,14.71,14.71,9
20141001|2014-07-08 18:00,9,14.7,14.7,14.7,14.7,2
20141001|2014-07-08 18:30,9,14.7,14.7,14.7,14.7,54
20141001|2014-07-09 01:30,9,14.65,14.65,14.65,14.65,20
20141001|2014-07-09 02:00,9,14.65,14.65,14.65,14.65,8
20141001|2014-07-09 02:30,9,14.68,14.7,14.68,14.7,128
20141001|2014-07-09 03:00,9,14.7,14.71,14.7,14.71,20
20141001|2014-07-09 05:00,9,14.7,14.71,14.68,14.7,44
20141001|2014-07-09 05:30,9,14.7,14.7,14.7,14.7,36
20141001|2014-07-09 06:00,9,14.67,14.69,14.67,14.69,17
20141001|2014-07-09 06:30,9,14.68,14.68,14.68,14.68,37
20141001|2014-07-09 07:00,9,14.68,14.68,14.62,14.64,260
20141001|2014-07-09 07:30,9,14.6,14.67,14.48,14.65,1455
20141001|2014-07-09 08:00,9,14.63,14.65,14.62,14.63,151
20141001|2014-07-09 08:30,9,14.6,14.68,14.6,14.68,1208
20141001|2014-07-09 09:00,9,14.68,14.73,14.63,14.65,1204
20141001|2014-07-09 09:30,9,14.65,14.65,14.58,14.6,975
20141001|2014-07-09 10:00,9,14.63,14.7,14.58,14.61,2141
20141001|2014-07-09 10:30,9,14.6,14.64,14.55,14.6,267
20141001|2014-07-09 11:00,9,14.6,14.64,14.57,14.6,377
20141001|2014-07-09 11:30,9,14.6,14.6,14.57,14.58,322
20141001|2014-07-09 12:00,9,14.57,14.6,14.57,14.57,208
20141001|2014-07-09 12:30,9,14.59,14.6,14.55,14.57,145
20141001|2014-07-09 13:00,9,14.57,14.63,14.55,14.57,1045
20141001|2014-07-09 13:30,9,14.57,14.58,14.53,14.53,916
20141001|2014-07-09 14:00,9,14.55,14.55,14.52,14.55,558
20141001|2014-07-09 14:30,9,14.5,14.55,14.43,14.53,1650
20141001|2014-07-09 15:00,9,14.53,14.57,14.5,14.52,3481
20141001|2014-07-09 15:30,10,14.52,14.55,14.48,14.51,508
20141001|2014-07-09 17:00,10,14.51,14.55,14.51,14.55,13
20141001|2014-07-09 17:30,10,14.55,14.55,14.55,14.55,2
20141001|2014-07-09 18:00,10,14.52,14.53,14.52,14.53,5
20141001|2014-07-09 19:00,10,14.54,14.54,14.54,14.54,5
20141001|2014-07-09 21:00,10,14.54,14.54,14.54,14.54,6
20141001|2014-07-09 22:00,10,14.54,14.54,14.54,14.54,6
20141001|2014-07-09 23:00,10,14.55,14.55,14.55,14.55,4
20141001|2014-07-10 02:00,10,14.55,14.55,14.55,14.55,14
20141001|2014-07-10 02:30,10,14.5,14.6,14.5,14.6,4
20141001|2014-07-10 03:00,10,14.59,14.64,14.59,14.64,118
20141001|2014-07-10 03:30,10,14.63,14.87,14.63,14.87,1287
20141001|2014-07-10 04:00,10,14.88,14.9,14.82,14.88,330
20141001|2014-07-10 04:30,10,14.85,14.9,14.83,14.88,148
20141001|2014-07-10 05:00,10,14.9,14.9,14.85,14.9,57
20141001|2014-07-10 05:30,10,14.88,14.95,14.88,14.95,181
20141001|2014-07-10 06:00,10,14.92,14.94,14.86,14.87,184
20141001|2014-07-10 06:30,10,14.85,14.9,14.85,14.89,265
20141001|2014-07-10 07:00,10,14.88,14.89,14.8,14.83,709
20141001|2014-07-10 07:30,10,14.85,14.95,14.8,14.93,592
20141001|2014-07-10 08:00,10,14.93,14.94,14.85,14.88,862
20141001|2014-07-10 08:30,10,14.88,14.95,14.78,14.8,3230
20141001|2014-07-10 09:00,10,14.83,14.83,14.72,14.72,1663
20141001|2014-07-10 09:30,10,14.75,14.77,14.65,14.67,621
20141001|2014-07-10 10:00,10,14.67,14.71,14.64,14.7,1621
20141001|2014-07-10 10:30,10,14.68,14.73,14.67,14.68,863
20141001|2014-07-10 11:00,10,14.7,14.72,14.62,14.65,593
20141001|2014-07-10 11:30,10,14.64,14.68,14.62,14.68,112
20141001|2014-07-10 12:00,10,14.68,14.7,14.6,14.63,258
20141001|2014-07-10 12:30,10,14.62,14.66,14.58,14.65,290
20141001|2014-07-10 13:00,10,14.63,14.68,14.62,14.65,355
20141001|2014-07-10 13:30,10,14.65,14.7,14.63,14.7,361
20141001|2014-07-10 14:00,10,14.7,14.78,14.69,14.73,1586
20141001|2014-07-10 14:30,10,14.71,14.75,14.63,14.65,3130
20141001|2014-07-10 15:00,10,14.65,14.8,14.65,14.75,2721
20141001|2014-07-10 15:30,11,14.7,14.74,14.7,14.71,250
20141001|2014-07-10 16:00,11,14.73,14.73,14.68,14.7,254
20141001|2014-07-10 16:30,11,14.73,14.73,14.71,14.72,41
20141001|2014-07-10 17:00,11,14.7,14.7,14.7,14.7,3
20141001|2014-07-10 21:30,11,14.7,14.7,14.67,14.7,13
20141001|2014-07-10 22:30,11,14.67,14.67,14.67,14.67,1
20141001|2014-07-10 23:00,11,14.67,14.67,14.67,14.67,16
20141001|2014-07-11 01:30,11,14.7,14.7,14.69,14.69,8
20141001|2014-07-11 02:00,11,14.67,14.67,14.67,14.67,1
20141001|2014-07-11 02:30,11,14.7,14.7,14.67,14.7,24
20141001|2014-07-11 03:00,11,14.65,14.65,14.65,14.65,2
20141001|2014-07-11 04:00,11,14.67,14.67,14.65,14.65,37
20141001|2014-07-11 04:30,11,14.65,14.7,14.65,14.7,14
20141001|2014-07-11 05:00,11,14.65,14.65,14.64,14.64,7
20141001|2014-07-11 05:30,11,14.67,14.68,14.65,14.67,25
20141001|2014-07-11 06:00,11,14.66,14.68,14.66,14.66,6
20141001|2014-07-11 06:30,11,14.63,14.64,14.62,14.62,65
20141001|2014-07-11 07:00,11,14.6,14.63,14.58,14.6,257
20141001|2014-07-11 07:30,11,14.61,14.65,14.6,14.65,28
20141001|2014-07-11 08:00,11,14.65,14.65,14.62,14.64,18
20141001|2014-07-11 08:30,11,14.6,14.72,14.6,14.65,1062
20141001|2014-07-11 09:00,11,14.67,14.69,14.6,14.62,978
20141001|2014-07-11 09:30,11,14.6,14.64,14.6,14.64,328
20141001|2014-07-11 10:00,11,14.63,14.65,14.58,14.6,874
20141001|2014-07-11 10:30,11,14.59,14.63,14.55,14.63,944
20141001|2014-07-11 11:00,11,14.63,14.63,14.58,14.63,166
20141001|2014-07-11 11:30,11,14.63,14.68,14.62,14.66,610
20141001|2014-07-11 12:00,11,14.66,14.67,14.61,14.62,109
20141001|2014-07-11 12:30,11,14.63,14.64,14.61,14.61,45
20141001|2014-07-11 13:00,11,14.65,14.65,14.55,14.59,789
20141001|2014-07-11 13:30,11,14.57,14.6,14.56,14.59,148
20141001|2014-07-11 14:00,11,14.59,14.62,14.56,14.58,336
20141001|2014-07-11 14:30,11,14.57,14.59,14.5,14.55,1367
20141001|2014-07-11 15:00,11,14.51,14.6,14.5,14.6,2226
20141001|2014-07-13 17:00,14,14.55,14.55,14.55,14.55,46
20141001|2014-07-13 17:30,14,14.55,14.55,14.55,14.55,14
20141001|2014-07-13 18:00,14,14.55,14.55,14.55,14.55,10
20141001|2014-07-13 18:30,14,14.55,14.55,14.48,14.48,13
20141001|2014-07-13 19:00,14,14.45,14.49,14.45,14.49,76
20141001|2014-07-13 19:30,14,14.47,14.47,14.45,14.46,17
20141001|2014-07-13 20:30,14,14.45,14.47,14.45,14.46,36
20141001|2014-07-13 21:00,14,14.45,14.45,14.45,14.45,84
20141001|2014-07-13 21:30,14,14.45,14.45,14.45,14.45,12
20141001|2014-07-13 22:00,14,14.45,14.48,14.43,14.47,82
20141001|2014-07-13 22:30,14,14.48,14.48,14.48,14.48,1
20141001|2014-07-14 00:00,14,14.45,14.45,14.45,14.45,29
20141001|2014-07-14 00:30,14,14.44,14.45,14.42,14.45,9
20141001|2014-07-14 01:00,14,14.42,14.42,14.42,14.42,3
20141001|2014-07-14 02:30,14,14.45,14.49,14.45,14.49,21
20141001|2014-07-14 03:00,14,14.49,14.49,14.41,14.41,116
20141001|2014-07-14 03:30,14,14.42,14.42,14.4,14.42,24
20141001|2014-07-14 04:00,14,14.43,14.49,14.42,14.49,233
20141001|2014-07-14 04:30,14,14.49,14.49,14.45,14.48,107
20141001|2014-07-14 05:00,14,14.49,14.49,14.49,14.49,11
20141001|2014-07-14 05:30,14,14.49,14.49,14.48,14.48,12
20141001|2014-07-14 06:00,14,14.5,14.5,14.47,14.47,65
20141001|2014-07-14 06:30,14,14.45,14.47,14.4,14.42,102
20141001|2014-07-14 07:00,14,14.4,14.43,14.4,14.43,152
20141001|2014-07-14 07:30,14,14.38,14.43,14.35,14.4,409
20141001|2014-07-14 08:00,14,14.4,14.42,14.37,14.37,385
20141001|2014-07-14 08:30,14,14.4,14.4,14.34,14.37,2151
20141001|2014-07-14 09:00,14,14.35,14.45,14.35,14.43,1367
20141001|2014-07-14 09:30,14,14.42,14.42,14.3,14.32,1585
20141001|2014-07-14 10:00,14,14.32,14.35,14.26,14.27,648
20141001|2014-07-14 10:30,14,14.27,14.3,14.25,14.29,472
20141001|2014-07-14 11:00,14,14.3,14.3,14.25,14.28,400
20141001|2014-07-14 11:30,14,14.28,14.3,14.25,14.25,280
20141001|2014-07-14 12:00,14,14.3,14.3,14.24,14.25,531
20141001|2014-07-14 12:30,14,14.25,14.25,14.23,14.23,74
20141001|2014-07-14 13:00,14,14.25,14.3,14.2,14.26,426
20141001|2014-07-14 13:30,14,14.28,14.28,14.24,14.25,482
20141001|2014-07-14 14:00,14,14.26,14.29,14.25,14.28,321
20141001|2014-07-14 14:30,14,14.27,14.3,14.25,14.28,768
20141001|2014-07-14 15:00,14,14.3,14.3,14.2,14.2,2664
20141001|2014-07-14 15:30,15,14.24,14.25,14.2,14.22,221
20141001|2014-07-14 16:30,15,14.2,14.22,14.2,14.22,70
20141001|2014-07-14 17:00,15,14.22,14.22,14.22,14.22,9
20141001|2014-07-14 18:00,15,14.24,14.24,14.24,14.24,9
20141001|2014-07-14 18:30,15,14.24,14.24,14.22,14.23,182
20141001|2014-07-14 19:00,15,14.2,14.23,14.2,14.2,62
20141001|2014-07-14 19:30,15,14.19,14.21,14.19,14.21,18
20141001|2014-07-14 22:00,15,14.22,14.22,14.2,14.2,55
20141001|2014-07-15 00:00,15,14.23,14.23,14.2,14.22,22
20141001|2014-07-15 00:30,15,14.22,14.22,14.2,14.2,149
20141001|2014-07-15 01:00,15,14.22,14.23,14.2,14.23,59
20141001|2014-07-15 01:30,15,14.2,14.22,14.19,14.22,111
20141001|2014-07-15 02:00,15,14.19,14.22,14.19,14.21,33
20141001|2014-07-15 03:30,15,14.25,14.25,14.2,14.2,174
20141001|2014-07-15 04:00,15,14.25,14.25,14.22,14.23,95
20141001|2014-07-15 04:30,15,14.25,14.26,14.25,14.25,13
20141001|2014-07-15 05:00,15,14.25,14.25,14.25,14.25,1
20141001|2014-07-15 05:30,15,14.3,14.3,14.27,14.27,182
20141001|2014-07-15 06:00,15,14.29,14.29,14.23,14.26,290
20141001|2014-07-15 06:30,15,14.26,14.26,14.18,14.21,210
20141001|2014-07-15 07:00,15,14.21,14.23,14.17,14.18,219
20141001|2014-07-15 07:30,15,14.18,14.2,14.17,14.19,386
20141001|2014-07-15 08:00,15,14.2,14.22,14.18,14.2,133
20141001|2014-07-15 08:30,15,14.2,14.28,14.17,14.27,1756
20141001|2014-07-15 09:00,15,14.28,14.3,14.2,14.25,1680
20141001|2014-07-15 09:30,15,14.25,14.38,14.25,14.31,1538
20141001|2014-07-15 10:00,15,14.3,14.35,14.25,14.27,1549
20141001|2014-07-15 10:30,15,14.26,14.44,14.26,14.42,1288
20141001|2014-07-15 11:00,15,14.43,14.5,14.35,14.4,1323
20141001|2014-07-15 11:30,15,14.37,14.4,14.3,14.39,745
20141001|2014-07-15 12:00,15,14.37,14.39,14.3,14.3,538
20141001|2014-07-15 12:30,15,14.3,14.39,14.3,14.35,357
20141001|2014-07-15 13:00,15,14.35,14.35,14.3,14.3,367
20141001|2014-07-15 13:30,15,14.3,14.38,14.3,14.3,515
20141001|2014-07-15 14:00,15,14.35,14.4,14.35,14.35,1113
20141001|2014-07-15 14:30,15,14.38,14.4,14.3,14.3,825
20141001|2014-07-15 15:00,15,14.35,14.4,14.3,14.3,1743
20141001|2014-07-15 15:30,16,14.33,14.33,14.32,14.32,30
20141001|2014-07-15 16:00,16,14.33,14.33,14.33,14.33,1
20141001|2014-07-15 16:30,16,14.3,14.3,14.3,14.3,4
20141001|2014-07-16 00:30,16,14.32,14.32,14.32,14.32,4
20141001|2014-07-16 02:00,16,14.3,14.3,14.3,14.3,2
20141001|2014-07-16 02:30,16,14.3,14.32,14.28,14.3,64
20141001|2014-07-16 03:00,16,14.3,14.32,14.25,14.25,92
20141001|2014-07-16 03:30,16,14.3,14.3,14.29,14.29,18
20141001|2014-07-16 05:30,16,14.27,14.27,14.22,14.22,196
20141001|2014-07-16 06:00,16,14.24,14.28,14.2,14.25,92
20141001|2014-07-16 06:30,16,14.25,14.25,14.21,14.22,73
20141001|2014-07-16 07:00,16,14.2,14.22,14.19,14.2,147
20141001|2014-07-16 07:30,16,14.21,14.22,14.08,14.1,815
20141001|2014-07-16 08:00,16,14.1,14.14,14.08,14.14,362
20141001|2014-07-16 08:30,16,14.13,14.25,14.08,14.23,1125
20141001|2014-07-16 09:00,16,14.2,14.32,14.2,14.3,2234
20141001|2014-07-16 09:30,16,14.3,14.42,14.29,14.36,2274
20141001|2014-07-16 10:00,16,14.37,14.38,14.25,14.38,4848
20141001|2014-07-16 10:30,16,14.38,14.43,14.35,14.37,1489
20141001|2014-07-16 11:00,16,14.38,14.4,14.3,14.34,1088
20141001|2014-07-16 11:30,16,14.33,14.34,14.3,14.31,432
20141001|2014-07-16 12:00,16,14.3,14.31,14.25,14.29,270
20141001|2014-07-16 12:30,16,14.25,14.33,14.25,14.28,1126
20141001|2014-07-16 13:00,16,14.25,14.3,14.25,14.25,541
20141001|2014-07-16 13:30,16,14.27,14.29,14.25,14.25,398
20141001|2014-07-16 14:00,16,14.26,14.28,14.2,14.23,874
20141001|2014-07-16 14:30,16,14.24,14.35,14.2,14.25,2469
20141001|2014-07-16 15:00,16,14.25,14.4,14.25,14.35,2405
20141001|2014-07-16 15:30,17,14.35,14.38,14.33,14.36,490
20141001|2014-07-16 16:00,17,14.35,14.38,14.33,14.38,63
20141001|2014-07-16 16:30,17,14.38,14.38,14.35,14.38,41
20141001|2014-07-16 17:00,17,14.35,14.35,14.35,14.35,2
20141001|2014-07-16 17:30,17,14.35,14.35,14.35,14.35,1
20141001|2014-07-16 19:00,17,14.34,14.34,14.34,14.34,18
20141001|2014-07-16 20:00,17,14.35,14.35,14.35,14.35,9
20141001|2014-07-16 21:00,17,14.35,14.35,14.35,14.35,26
20141001|2014-07-16 22:30,17,14.37,14.37,14.35,14.35,7
20141001|2014-07-17 01:00,17,14.4,14.4,14.4,14.4,29
20141001|2014-07-17 02:00,17,14.43,14.47,14.4,14.43,88
20141001|2014-07-17 02:30,17,14.4,14.4,14.4,14.4,48
20141001|2014-07-17 03:00,17,14.38,14.41,14.37,14.41,75
20141001|2014-07-17 04:00,17,14.41,14.41,14.41,14.41,11
20141001|2014-07-17 05:00,17,14.43,14.49,14.43,14.49,73
20141001|2014-07-17 05:30,17,14.49,14.58,14.49,14.58,70
20141001|2014-07-17 06:00,17,14.58,14.62,14.57,14.58,288
20141001|2014-07-17 06:30,17,14.58,14.58,14.54,14.55,58
20141001|2014-07-17 07:00,17,14.55,14.55,14.45,14.48,181
20141001|2014-07-17 07:30,17,14.5,14.5,14.42,14.45,343
20141001|2014-07-17 08:00,17,14.46,14.48,14.42,14.43,417
20141001|2014-07-17 08:30,17,14.43,14.44,14.32,14.37,966
20141001|2014-07-17 09:00,17,14.35,14.45,14.3,14.37,655
20141001|2014-07-17 09:30,17,14.37,14.38,14.3,14.35,1444
20141001|2014-07-17 10:00,17,14.38,14.6,14.35,14.55,2945
20141001|2014-07-17 10:30,17,14.55,14.64,14.45,14.55,1976
20141001|2014-07-17 11:00,17,14.55,14.62,14.5,14.5,1692
20141001|2014-07-17 11:30,17,14.53,14.55,14.45,14.51,812
20141001|2014-07-17 12:00,17,14.5,14.5,14.4,14.45,698
20141001|2014-07-17 12:30,17,14.45,14.55,14.45,14.54,512
20141001|2014-07-17 13:00,17,14.54,14.7,14.5,14.69,1235
20141001|2014-07-17 13:30,17,14.68,14.73,14.6,14.69,1549
20141001|2014-07-17 14:00,17,14.7,15.03,14.65,15.03,4675
20141001|2014-07-17 14:30,17,15.05,15.34,14.99,15.03,4719
20141001|2014-07-17 15:00,17,15.05,15.05,14.75,14.75,6538
20141001|2014-07-17 15:30,18,14.78,14.88,14.7,14.82,1716
20141001|2014-07-17 16:00,18,14.85,14.9,14.84,14.9,230
20141001|2014-07-17 16:30,18,14.87,14.87,14.85,14.86,89
20141001|2014-07-17 17:00,18,14.85,15,14.83,15,25
20141001|2014-07-17 17:30,18,14.97,15.3,14.95,15.01,305
20141001|2014-07-17 18:00,18,15.05,15.05,14.88,14.95,58
20141001|2014-07-17 18:30,18,14.9,14.95,14.9,14.9,10
20141001|2014-07-17 19:00,18,14.9,14.9,14.88,14.9,17
20141001|2014-07-17 19:30,18,14.9,14.9,14.85,14.85,21
20141001|2014-07-17 20:30,18,14.8,14.81,14.78,14.81,46
20141001|2014-07-17 21:00,18,14.81,14.81,14.81,14.81,4
20141001|2014-07-17 21:30,18,14.8,14.8,14.79,14.79,5
20141001|2014-07-17 22:30,18,14.78,14.78,14.78,14.78,2
20141001|2014-07-17 23:00,18,14.8,14.8,14.8,14.8,1
20141001|2014-07-17 23:30,18,14.8,14.8,14.78,14.78,3
20141001|2014-07-18 00:00,18,14.8,14.81,14.8,14.81,5
20141001|2014-07-18 01:00,18,14.78,14.82,14.78,14.78,71
20141001|2014-07-18 01:30,18,14.8,14.8,14.75,14.79,138
20141001|2014-07-18 02:00,18,14.78,14.8,14.7,14.7,167
20141001|2014-07-18 02:30,18,14.75,14.75,14.65,14.71,182
20141001|2014-07-18 03:00,18,14.65,14.75,14.63,14.75,231
20141001|2014-07-18 03:30,18,14.75,14.75,14.73,14.73,2
20141001|2014-07-18 04:30,18,14.7,14.8,14.7,14.8,32
20141001|2014-07-18 05:00,18,14.75,14.75,14.7,14.7,26
20141001|2014-07-18 05:30,18,14.73,14.73,14.7,14.72,62
20141001|2014-07-18 06:00,18,14.7,14.7,14.64,14.68,47
20141001|2014-07-18 06:30,18,14.65,14.72,14.65,14.72,170
20141001|2014-07-18 07:00,18,14.7,14.75,14.68,14.72,220
20141001|2014-07-18 07:30,18,14.7,14.73,14.65,14.68,438
20141001|2014-07-18 08:00,18,14.68,14.68,14.54,14.56,564
20141001|2014-07-18 08:30,18,14.6,14.65,14.5,14.6,1517
20141001|2014-07-18 09:00,18,14.6,14.62,14.47,14.52,3185
20141001|2014-07-18 09:30,18,14.53,14.53,14.43,14.43,1760
20141001|2014-07-18 10:00,18,14.45,14.45,14.3,14.39,2319
20141001|2014-07-18 10:30,18,14.36,14.39,14.25,14.33,2020
20141001|2014-07-18 11:00,18,14.33,14.35,14.25,14.25,825
20141001|2014-07-18 11:30,18,14.25,14.3,14.22,14.27,810
20141001|2014-07-18 12:00,18,14.27,14.33,14.25,14.3,1340
20141001|2014-07-18 12:30,18,14.33,14.34,14.28,14.28,406
20141001|2014-07-18 13:00,18,14.28,14.35,14.25,14.28,1025
20141001|2014-07-18 13:30,18,14.27,14.35,14.25,14.35,727
20141001|2014-07-18 14:00,18,14.34,14.35,14.3,14.3,560
20141001|2014-07-18 14:30,18,14.3,14.35,14.25,14.33,1240
20141001|2014-07-18 15:00,18,14.35,14.4,14.3,14.37,1509
20141001|2014-07-20 17:00,21,14.35,14.35,14.2,14.3,156
20141001|2014-07-20 18:00,21,14.3,14.35,14.3,14.35,63
20141001|2014-07-20 18:30,21,14.35,14.37,14.33,14.35,8
20141001|2014-07-20 19:00,21,14.31,14.31,14.3,14.3,4
20141001|2014-07-21 00:00,21,14.35,14.35,14.35,14.35,2
20141001|2014-07-21 00:30,21,14.3,14.36,14.3,14.33,86
20141001|2014-07-21 01:00,21,14.33,14.35,14.3,14.34,77
20141001|2014-07-21 01:30,21,14.35,14.38,14.35,14.38,9
20141001|2014-07-21 02:00,21,14.37,14.42,14.37,14.4,76
20141001|2014-07-21 02:30,21,14.45,14.45,14.39,14.44,176
20141001|2014-07-21 03:00,21,14.45,14.5,14.4,14.45,180
20141001|2014-07-21 03:30,21,14.45,14.47,14.42,14.42,115
20141001|2014-07-21 04:00,21,14.4,14.43,14.4,14.4,102
20141001|2014-07-21 04:30,21,14.4,14.45,14.4,14.4,42
20141001|2014-07-21 05:00,21,14.4,14.45,14.4,14.43,80
20141001|2014-07-21 05:30,21,14.42,14.45,14.4,14.43,83
20141001|2014-07-21 06:00,21,14.42,14.45,14.42,14.42,66
20141001|2014-07-21 06:30,21,14.42,14.42,14.4,14.4,62
20141001|2014-07-21 07:00,21,14.39,14.39,14.37,14.37,20
20141001|2014-07-21 07:30,21,14.4,14.4,14.38,14.39,15
20141001|2014-07-21 08:00,21,14.4,14.51,14.4,14.4,695
20141001|2014-07-21 08:30,21,14.45,14.51,14.33,14.35,1411
20141001|2014-07-21 09:00,21,14.35,14.5,14.35,14.4,2123
20141001|2014-07-21 09:30,21,14.42,14.65,14.42,14.55,2535
20141001|2014-07-21 10:00,21,14.56,14.6,14.45,14.45,787
20141001|2014-07-21 10:30,21,14.5,14.55,14.44,14.5,1247
20141001|2014-07-21 11:00,21,14.48,14.55,14.48,14.54,151
20141001|2014-07-21 11:30,21,14.55,14.6,14.5,14.58,589
20141001|2014-07-21 12:00,21,14.6,14.6,14.43,14.43,1382
20141001|2014-07-21 12:30,21,14.43,14.5,14.43,14.48,954
20141001|2014-07-21 13:00,21,14.47,14.55,14.4,14.55,1177
20141001|2014-07-21 13:30,21,14.55,14.6,14.51,14.55,658
20141001|2014-07-21 14:00,21,14.55,14.6,14.45,14.47,744
20141001|2014-07-21 14:30,21,14.47,14.55,14.45,14.5,789
20141001|2014-07-21 15:00,21,14.48,14.53,14.45,14.49,3103
20141001|2014-07-21 15:30,22,14.5,14.52,14.49,14.51,144
20141001|2014-07-21 16:00,22,14.53,14.53,14.51,14.52,79
20141001|2014-07-21 16:30,22,14.5,14.5,14.5,14.5,5
20141001|2014-07-21 17:00,22,14.5,14.5,14.5,14.5,18
20141001|2014-07-21 17:30,22,14.5,14.5,14.49,14.49,9
20141001|2014-07-21 18:30,22,14.5,14.5,14.5,14.5,3
20141001|2014-07-21 19:00,22,14.45,14.5,14.4,14.47,275
20141001|2014-07-21 19:30,22,14.45,14.45,14.45,14.45,7
20141001|2014-07-21 20:00,22,14.43,14.44,14.4,14.4,63
20141001|2014-07-21 20:30,22,14.4,14.42,14.35,14.38,126
20141001|2014-07-21 22:30,22,14.39,14.39,14.37,14.37,10
20141001|2014-07-21 23:30,22,14.39,14.39,14.39,14.39,2
20141001|2014-07-22 00:00,22,14.35,14.4,14.35,14.37,3
20141001|2014-07-22 01:00,22,14.37,14.37,14.37,14.37,9
20141001|2014-07-22 02:00,22,14.37,14.37,14.35,14.35,6
20141001|2014-07-22 02:30,22,14.35,14.38,14.35,14.38,4
20141001|2014-07-22 03:00,22,14.4,14.4,14.38,14.4,61
20141001|2014-07-22 03:30,22,14.4,14.4,14.35,14.35,40
20141001|2014-07-22 04:00,22,14.3,14.3,14.3,14.3,43
20141001|2014-07-22 04:30,22,14.3,14.31,14.25,14.28,105
20141001|2014-07-22 05:00,22,14.3,14.3,14.24,14.24,58
20141001|2014-07-22 05:30,22,14.28,14.28,14.28,14.28,17
20141001|2014-07-22 06:00,22,14.29,14.3,14.26,14.26,23
20141001|2014-07-22 06:30,22,14.28,14.28,14.2,14.24,214
20141001|2014-07-22 07:00,22,14.24,14.28,14.24,14.25,111
20141001|2014-07-22 07:30,22,14.25,14.25,14.18,14.25,102
20141001|2014-07-22 08:00,22,14.25,14.25,14.17,14.19,774
20141001|2014-07-22 08:30,22,14.15,14.3,14.15,14.24,4494
20141001|2014-07-22 09:00,22,14.23,14.31,14.17,14.22,1164
20141001|2014-07-22 09:30,22,14.23,14.28,14.2,14.24,602
20141001|2014-07-22 10:00,22,14.24,14.25,14.2,14.2,499
20141001|2014-07-22 10:30,22,14.23,14.28,14.22,14.28,397
20141001|2014-07-22 11:00,22,14.28,14.28,14.25,14.28,370
20141001|2014-07-22 11:30,22,14.27,14.32,14.23,14.3,600
20141001|2014-07-22 12:00,22,14.3,14.34,14.29,14.3,722
20141001|2014-07-22 12:30,22,14.3,14.34,14.3,14.33,115
20141001|2014-07-22 13:00,22,14.3,14.34,14.3,14.3,85
20141001|2014-07-22 13:30,22,14.35,14.37,14.3,14.35,1066
20141001|2014-07-22 14:00,22,14.32,14.34,14.28,14.33,900
20141001|2014-07-22 14:30,22,14.3,14.35,14.25,14.33,2414
20141001|2014-07-22 15:00,22,14.33,14.36,14.3,14.32,2585
20141001|2014-07-22 15:30,23,14.35,14.35,14.33,14.35,129
20141001|2014-07-22 16:30,23,14.32,14.32,14.32,14.32,6
20141001|2014-07-22 17:30,23,14.35,14.35,14.35,14.35,44
20141001|2014-07-22 18:00,23,14.35,14.35,14.35,14.35,1
20141001|2014-07-23 01:30,23,14.3,14.3,14.3,14.3,3
20141001|2014-07-23 02:30,23,14.3,14.3,14.3,14.3,7
20141001|2014-07-23 03:00,23,14.3,14.3,14.3,14.3,20
20141001|2014-07-23 03:30,23,14.3,14.3,14.3,14.3,9
20141001|2014-07-23 04:00,23,14.3,14.3,14.3,14.3,13
20141001|2014-07-23 05:30,23,14.3,14.33,14.3,14.33,40
20141001|2014-07-23 06:00,23,14.3,14.31,14.3,14.3,210
20141001|2014-07-23 06:30,23,14.29,14.3,14.29,14.3,285
20141001|2014-07-23 07:00,23,14.3,14.3,14.25,14.25,26
20141001|2014-07-23 07:30,23,14.3,14.31,14.28,14.28,132
20141001|2014-07-23 08:00,23,14.29,14.35,14.25,14.35,123
20141001|2014-07-23 08:30,23,14.3,14.37,14.27,14.3,1589
20141001|2014-07-23 09:00,23,14.32,14.38,14.29,14.35,1693
20141001|2014-07-23 09:30,23,14.33,14.42,14.31,14.4,2281
20141001|2014-07-23 10:00,23,14.4,14.47,14.38,14.45,1141
20141001|2014-07-23 10:30,23,14.43,14.47,14.39,14.41,1607
20141001|2014-07-23 11:00,23,14.41,14.5,14.4,14.48,803
20141001|2014-07-23 11:30,23,14.48,14.54,14.45,14.47,965
20141001|2014-07-23 12:00,23,14.45,14.5,14.45,14.47,228
20141001|2014-07-23 12:30,23,14.47,14.49,14.42,14.45,461
20141001|2014-07-23 13:00,23,14.47,14.48,14.45,14.45,12
20141001|2014-07-23 13:30,23,14.5,14.54,14.48,14.52,548
20141001|2014-07-23 14:00,23,14.53,14.54,14.5,14.5,349
20141001|2014-07-23 14:30,23,14.5,14.55,14.45,14.53,647
20141001|2014-07-23 15:00,23,14.5,14.55,14.45,14.45,1798
20141001|2014-07-23 15:30,24,14.45,14.49,14.45,14.45,154
20141001|2014-07-23 16:00,24,14.45,14.49,14.45,14.45,169
20141001|2014-07-23 17:00,24,14.45,14.47,14.45,14.47,18
20141001|2014-07-23 17:30,24,14.48,14.48,14.48,14.48,2
20141001|2014-07-23 18:00,24,14.45,14.45,14.45,14.45,1
20141001|2014-07-23 18:30,24,14.48,14.48,14.48,14.48,3
20141001|2014-07-23 20:00,24,14.45,14.45,14.45,14.45,3
20141001|2014-07-23 21:00,24,14.45,14.45,14.45,14.45,1
20141001|2014-07-23 22:00,24,14.5,14.5,14.5,14.5,2
20141001|2014-07-23 22:30,24,14.5,14.51,14.5,14.51,4
20141001|2014-07-23 23:00,24,14.55,14.55,14.51,14.52,25
20141001|2014-07-24 00:30,24,14.51,14.51,14.51,14.51,1
20141001|2014-07-24 02:00,24,14.5,14.55,14.48,14.55,34
20141001|2014-07-24 02:30,24,14.5,14.5,14.5,14.5,9
20141001|2014-07-24 03:00,24,14.47,14.49,14.44,14.45,72
20141001|2014-07-24 03:30,24,14.44,14.44,14.37,14.4,86
20141001|2014-07-24 04:00,24,14.4,14.4,14.4,14.4,4
20141001|2014-07-24 04:30,24,14.41,14.42,14.37,14.4,46
20141001|2014-07-24 05:30,24,14.39,14.39,14.39,14.39,9
20141001|2014-07-24 06:00,24,14.39,14.39,14.39,14.39,5
20141001|2014-07-24 06:30,24,14.39,14.39,14.39,14.39,5
20141001|2014-07-24 07:00,24,14.4,14.4,14.39,14.39,31
20141001|2014-07-24 07:30,24,14.4,14.4,14.37,14.39,31
20141001|2014-07-24 08:00,24,14.4,14.4,14.38,14.4,255
20141001|2014-07-24 08:30,24,14.41,14.55,14.4,14.55,1195
20141001|2014-07-24 09:00,24,14.55,14.58,14.49,14.55,1636
20141001|2014-07-24 09:30,24,14.55,14.6,14.52,14.57,383
20141001|2014-07-24 10:00,24,14.57,14.58,14.5,14.5,718
20141001|2014-07-24 10:30,24,14.5,14.55,14.45,14.54,459
20141001|2014-07-24 11:00,24,14.54,14.55,14.5,14.55,254
20141001|2014-07-24 11:30,24,14.55,14.59,14.54,14.58,702
20141001|2014-07-24 12:00,24,14.58,14.64,14.58,14.58,546
20141001|2014-07-24 12:30,24,14.55,14.6,14.53,14.58,807
20141001|2014-07-24 13:00,24,14.58,14.58,14.55,14.58,152
20141001|2014-07-24 13:30,24,14.57,14.64,14.55,14.62,948
20141001|2014-07-24 14:00,24,14.62,14.63,14.55,14.57,344
20141001|2014-07-24 14:30,24,14.56,14.6,14.53,14.58,2153
20141001|2014-07-24 15:00,24,14.55,14.65,14.53,14.64,2732
20141001|2014-07-24 15:30,25,14.64,14.7,14.63,14.67,698
20141001|2014-07-24 16:00,25,14.67,14.67,14.62,14.64,148
20141001|2014-07-24 18:00,25,14.63,14.65,14.63,14.65,17
20141001|2014-07-24 21:30,25,14.65,14.67,14.63,14.67,11
20141001|2014-07-24 22:00,25,14.67,14.68,14.67,14.68,9
20141001|2014-07-25 02:00,25,14.6,14.65,14.6,14.65,22
20141001|2014-07-25 02:30,25,14.65,14.65,14.65,14.65,14
20141001|2014-07-25 03:00,25,14.62,14.62,14.62,14.62,6
20141001|2014-07-25 04:00,25,14.65,14.65,14.64,14.65,7
20141001|2014-07-25 05:00,25,14.65,14.65,14.65,14.65,6
20141001|2014-07-25 05:30,25,14.65,14.69,14.65,14.69,24
20141001|2014-07-25 06:00,25,14.68,14.69,14.68,14.69,10
20141001|2014-07-25 06:30,25,14.65,14.65,14.62,14.64,44
20141001|2014-07-25 07:00,25,14.65,14.65,14.61,14.64,12
20141001|2014-07-25 07:30,25,14.63,14.64,14.63,14.64,6
20141001|2014-07-25 08:00,25,14.64,14.65,14.6,14.64,391
20141001|2014-07-25 08:30,25,14.63,14.75,14.62,14.63,1392
20141001|2014-07-25 09:00,25,14.63,14.73,14.6,14.65,2254
20141001|2014-07-25 09:30,25,14.69,14.75,14.67,14.74,1594
20141001|2014-07-25 10:00,25,14.73,14.87,14.73,14.8,2357
20141001|2014-07-25 10:30,25,14.78,14.84,14.72,14.75,2001
20141001|2014-07-25 11:00,25,14.73,14.77,14.7,14.75,272
20141001|2014-07-25 11:30,25,14.75,14.8,14.73,14.76,378
20141001|2014-07-25 12:00,25,14.75,14.83,14.75,14.8,642
20141001|2014-07-25 12:30,25,14.82,14.83,14.77,14.83,389
20141001|2014-07-25 13:00,25,14.85,14.85,14.77,14.77,443
20141001|2014-07-25 13:30,25,14.79,14.83,14.73,14.77,720
20141001|2014-07-25 14:00,25,14.77,14.8,14.74,14.75,297
20141001|2014-07-25 14:30,25,14.77,14.85,14.77,14.81,1386
20141001|2014-07-25 15:00,25,14.81,14.85,14.79,14.85,1458
20141001|2014-07-27 17:00,28,14.83,14.85,14.81,14.85,240
20141001|2014-07-27 17:30,28,14.83,14.85,14.83,14.85,253
20141001|2014-07-27 18:00,28,14.9,14.9,14.88,14.9,11
20141001|2014-07-27 18:30,28,14.88,14.9,14.88,14.9,4
20141001|2014-07-27 19:30,28,14.89,14.89,14.83,14.83,43
20141001|2014-07-27 20:00,28,14.8,14.87,14.66,14.87,349
20141001|2014-07-27 20:30,28,14.88,14.88,14.85,14.85,11
20141001|2014-07-27 21:00,28,14.83,14.83,14.82,14.82,20
20141001|2014-07-27 21:30,28,14.8,14.8,14.8,14.8,5
20141001|2014-07-27 22:30,28,14.85,14.85,14.85,14.85,1
20141001|2014-07-27 23:00,28,14.85,14.85,14.85,14.85,1
20141001|2014-07-28 00:30,28,14.83,14.87,14.83,14.87,16
20141001|2014-07-28 01:00,28,14.86,14.86,14.8,14.8,22
20141001|2014-07-28 01:30,28,14.8,14.82,14.8,14.82,2
20141001|2014-07-28 02:00,28,14.8,14.9,14.75,14.85,32
20141001|2014-07-28 02:30,28,14.85,14.88,14.85,14.85,26
20141001|2014-07-28 03:00,28,14.9,14.9,14.84,14.85,17
20141001|2014-07-28 03:30,28,14.85,14.85,14.84,14.85,6
20141001|2014-07-28 04:00,28,14.83,14.83,14.75,14.75,39
20141001|2014-07-28 04:30,28,14.8,14.8,14.8,14.8,24
20141001|2014-07-28 05:00,28,14.8,14.83,14.8,14.81,6
20141001|2014-07-28 05:30,28,14.8,14.8,14.8,14.8,14
20141001|2014-07-28 06:00,28,14.8,14.8,14.8,14.8,6
20141001|2014-07-28 06:30,28,14.83,14.83,14.83,14.83,15
20141001|2014-07-28 07:00,28,14.84,14.84,14.78,14.79,150
20141001|2014-07-28 07:30,28,14.75,14.75,14.7,14.7,239
20141001|2014-07-28 08:00,28,14.73,14.75,14.68,14.73,262
20141001|2014-07-28 08:30,28,14.75,14.85,14.67,14.81,1832
20141001|2014-07-28 09:00,28,14.84,14.95,14.78,14.87,2089
20141001|2014-07-28 09:30,28,14.89,14.95,14.85,14.9,1023
20141001|2014-07-28 10:00,28,14.9,14.92,14.78,14.78,1418
20141001|2014-07-28 10:30,28,14.8,14.85,14.79,14.84,238
20141001|2014-07-28 11:00,28,14.84,14.84,14.82,14.82,10
20141001|2014-07-28 11:30,28,14.84,14.84,14.76,14.78,188
20141001|2014-07-28 12:00,28,14.8,14.8,14.77,14.78,377
20141001|2014-07-28 12:30,28,14.78,14.78,14.67,14.73,962
20141001|2014-07-28 13:00,28,14.72,14.8,14.72,14.77,138
20141001|2014-07-28 13:30,28,14.8,14.8,14.7,14.74,371
20141001|2014-07-28 14:00,28,14.72,14.74,14.71,14.71,39
20141001|2014-07-28 14:30,28,14.72,14.75,14.68,14.71,835
20141001|2014-07-28 15:00,28,14.7,14.75,14.65,14.71,1191
20141001|2014-07-28 15:30,29,14.7,14.72,14.68,14.68,43
20141001|2014-07-28 16:30,29,14.7,14.72,14.7,14.72,4
20141001|2014-07-28 17:00,29,14.7,14.72,14.7,14.7,37
20141001|2014-07-28 17:30,29,14.7,14.7,14.7,14.7,3
20141001|2014-07-28 22:30,29,14.7,14.71,14.7,14.71,16
20141001|2014-07-29 01:30,29,14.7,14.7,14.69,14.69,2
20141001|2014-07-29 02:00,29,14.7,14.75,14.67,14.73,90
20141001|2014-07-29 02:30,29,14.7,14.73,14.7,14.73,12
20141001|2014-07-29 03:00,29,14.75,14.79,14.72,14.79,80
20141001|2014-07-29 03:30,29,14.77,14.8,14.77,14.8,25
20141001|2014-07-29 04:00,29,14.75,14.75,14.75,14.75,2
20141001|2014-07-29 04:30,29,14.75,14.75,14.75,14.75,7
20141001|2014-07-29 05:00,29,14.75,14.75,14.73,14.73,11
20141001|2014-07-29 05:30,29,14.7,14.72,14.7,14.72,21
20141001|2014-07-29 06:00,29,14.7,14.72,14.65,14.67,230
20141001|2014-07-29 06:30,29,14.65,14.67,14.65,14.67,69
20141001|2014-07-29 07:00,29,14.67,14.67,14.63,14.65,14
20141001|2014-07-29 07:30,29,14.63,14.68,14.62,14.68,178
20141001|2014-07-29 08:00,29,14.65,14.68,14.65,14.65,79
20141001|2014-07-29 08:30,29,14.68,14.79,14.63,14.66,1950
20141001|2014-07-29 09:00,29,14.65,14.7,14.6,14.64,558
20141001|2014-07-29 09:30,29,14.65,14.7,14.62,14.68,1404
20141001|2014-07-29 10:00,29,14.69,14.78,14.62,14.7,2004
20141001|2014-07-29 10:30,29,14.7,14.78,14.67,14.69,1826
20141001|2014-07-29 11:00,29,14.67,14.7,14.58,14.6,604
20141001|2014-07-29 11:30,29,14.59,14.63,14.55,14.55,731
20141001|2014-07-29 12:00,29,14.55,14.6,14.5,14.55,797
20141001|2014-07-29 12:30,29,14.55,14.6,14.55,14.57,86
20141001|2014-07-29 13:00,29,14.56,14.62,14.55,14.58,704
20141001|2014-07-29 13:30,29,14.58,14.6,14.55,14.6,281
20141001|2014-07-29 14:00,29,14.6,14.64,14.57,14.62,662
20141001|2014-07-29 14:30,29,14.62,14.7,14.6,14.65,1591
20141001|2014-07-29 15:00,29,14.66,14.72,14.63,14.65,2006
20141001|2014-07-29 15:30,30,14.65,14.68,14.65,14.68,239
20141001|2014-07-29 16:00,30,14.65,14.67,14.64,14.67,106
20141001|2014-07-29 16:30,30,14.65,14.66,14.65,14.65,11
20141001|2014-07-29 17:30,30,14.62,14.65,14.62,14.64,16
20141001|2014-07-29 18:00,30,14.65,14.67,14.65,14.67,4
20141001|2014-07-29 18:30,30,14.6,14.63,14.6,14.63,9
20141001|2014-07-29 19:00,30,14.6,14.65,14.58,14.61,48
20141001|2014-07-29 19:30,30,14.6,14.63,14.6,14.6,11
20141001|2014-07-29 20:00,30,14.6,14.6,14.54,14.54,69
20141001|2014-07-29 20:30,30,14.55,14.55,14.54,14.54,13
20141001|2014-07-29 21:00,30,14.55,14.55,14.55,14.55,1
20141001|2014-07-29 21:30,30,14.55,14.6,14.5,14.54,23
20141001|2014-07-29 22:00,30,14.55,14.57,14.52,14.57,50
20141001|2014-07-29 23:00,30,14.55,14.56,14.53,14.56,18
20141001|2014-07-29 23:30,30,14.55,14.55,14.55,14.55,2
20141001|2014-07-30 00:00,30,14.54,14.55,14.54,14.55,9
20141001|2014-07-30 01:30,30,14.55,14.58,14.52,14.54,91
20141001|2014-07-30 02:00,30,14.55,14.55,14.5,14.54,6
20141001|2014-07-30 02:30,30,14.6,14.6,14.6,14.6,20
20141001|2014-07-30 03:00,30,14.6,14.6,14.54,14.56,180
20141001|2014-07-30 03:30,30,14.6,14.6,14.6,14.6,35
20141001|2014-07-30 04:00,30,14.56,14.56,14.52,14.56,97
20141001|2014-07-30 05:30,30,14.55,14.56,14.55,14.55,33
20141001|2014-07-30 06:00,30,14.55,14.55,14.5,14.54,92
20141001|2014-07-30 06:30,30,14.54,14.54,14.54,14.54,10
20141001|2014-07-30 07:00,30,14.5,14.6,14.5,14.6,170
20141001|2014-07-30 07:30,30,14.55,14.6,14.45,14.55,1121
20141001|2014-07-30 08:00,30,14.54,14.54,14.45,14.5,423
20141001|2014-07-30 08:30,30,14.5,14.6,14.45,14.6,1473
20141001|2014-07-30 09:00,30,14.6,14.69,14.54,14.59,1384
20141001|2014-07-30 09:30,30,14.59,14.73,14.59,14.7,2273
20141001|2014-07-30 10:00,30,14.7,14.85,14.65,14.66,2566
20141001|2014-07-30 10:30,30,14.7,14.79,14.66,14.78,727
20141001|2014-07-30 11:00,30,14.78,14.81,14.68,14.7,1500
20141001|2014-07-30 11:30,30,14.7,14.7,14.64,14.64,328
20141001|2014-07-30 12:00,30,14.65,14.78,14.65,14.73,886
20141001|2014-07-30 12:30,30,14.75,14.79,14.7,14.75,754
20141001|2014-07-30 13:00,30,14.75,14.75,14.48,14.58,2979
20141001|2014-07-30 13:30,30,14.55,14.75,14.55,14.75,834
20141001|2014-07-30 14:00,30,14.74,14.77,14.7,14.75,716
20141001|2014-07-30 14:30,30,14.75,14.8,14.73,14.75,695
20141001|2014-07-30 15:00,30,14.78,14.85,14.75,14.75,3161
20141001|2014-07-30 15:30,31,14.75,14.8,14.75,14.77,382
20141001|2014-07-30 16:00,31,14.78,14.8,14.78,14.8,30
20141001|2014-07-30 16:30,31,14.8,14.8,14.78,14.78,157
20141001|2014-07-30 17:00,31,14.8,14.8,14.8,14.8,1
20141001|2014-07-30 17:30,31,14.8,14.8,14.8,14.8,2
20141001|2014-07-30 18:30,31,14.8,14.8,14.75,14.75,9
20141001|2014-07-30 19:00,31,14.85,14.85,14.83,14.85,56
20141001|2014-07-30 19:30,31,14.85,14.85,14.8,14.8,30
20141001|2014-07-30 20:00,31,14.85,14.85,14.83,14.83,7
20141001|2014-07-30 20:30,31,14.78,14.81,14.78,14.81,6
20141001|2014-07-30 22:00,31,14.85,14.87,14.84,14.85,53
20141001|2014-07-30 23:00,31,14.84,14.85,14.84,14.85,4
20141001|2014-07-31 02:00,31,14.84,14.85,14.81,14.85,15
20141001|2014-07-31 02:30,31,14.85,14.94,14.85,14.92,26
20141001|2014-07-31 03:00,31,14.94,15,14.91,14.99,135
20141001|2014-07-31 03:30,31,14.95,15.11,14.95,15.1,170
20141001|2014-07-31 04:00,31,15.08,15.1,15.05,15.05,61
20141001|2014-07-31 04:30,31,15.05,15.05,15.05,15.05,3
20141001|2014-07-31 05:00,31,15.09,15.09,15.08,15.09,15
20141001|2014-07-31 05:30,31,15.05,15.05,15.04,15.04,40
20141001|2014-07-31 06:00,31,15.04,15.04,15.02,15.03,36
20141001|2014-07-31 06:30,31,15.02,15.1,15,15.04,261
20141001|2014-07-31 07:00,31,15,15,14.97,14.98,111
20141001|2014-07-31 07:30,31,14.99,15.13,14.99,15.08,837
20141001|2014-07-31 08:00,31,15.09,15.15,15.05,15.09,633
20141001|2014-07-31 08:30,31,15.1,15.23,15.03,15.22,4803
20141001|2014-07-31 09:00,31,15.22,15.34,15.2,15.3,4616
20141001|2014-07-31 09:30,31,15.3,15.6,15.28,15.57,3261
20141001|2014-07-31 10:00,31,15.6,15.6,15.45,15.5,2297
20141001|2014-07-31 10:30,31,15.5,15.6,15.4,15.59,2510
20141001|2014-07-31 11:00,31,15.56,15.64,15.5,15.6,1679
20141001|2014-07-31 11:30,31,15.59,15.63,15.44,15.44,1130
20141001|2014-07-31 12:00,31,15.45,15.55,15.43,15.49,996
20141001|2014-07-31 12:30,31,15.47,15.5,15.25,15.37,6356
20141001|2014-07-31 13:00,31,15.37,15.5,15.37,15.39,2199
20141001|2014-07-31 13:30,31,15.4,15.57,15.37,15.57,1888
20141001|2014-07-31 14:00,31,15.57,15.65,15.48,15.6,2808
20141001|2014-07-31 14:30,31,15.6,15.65,15.48,15.59,3622
20141001|2014-07-31 15:00,31,15.59,15.75,15.59,15.75,2234
20141001|2014-07-31 15:30,1,15.7,15.85,15.65,15.78,1235
20141001|2014-07-31 16:00,1,15.75,15.78,15.7,15.74,227
20141001|2014-07-31 16:30,1,15.74,15.74,15.74,15.74,1
20141001|2014-07-31 17:00,1,15.74,15.75,15.7,15.7,154
20141001|2014-07-31 17:30,1,15.7,15.7,15.69,15.69,4
20141001|2014-07-31 18:00,1,15.7,15.7,15.65,15.69,115
20141001|2014-07-31 18:30,1,15.65,15.7,15.63,15.7,56
20141001|2014-07-31 19:00,1,15.67,15.67,15.62,15.67,5
20141001|2014-07-31 19:30,1,15.65,15.65,15.6,15.6,27
20141001|2014-07-31 20:00,1,15.6,15.6,15.6,15.6,10
20141001|2014-07-31 20:30,1,15.58,15.59,15.57,15.59,7
20141001|2014-07-31 21:00,1,15.58,15.6,15.58,15.6,5
20141001|2014-07-31 21:30,1,15.55,15.58,15.55,15.58,3
20141001|2014-07-31 23:00,1,15.6,15.6,15.6,15.6,1
20141001|2014-07-31 23:30,1,15.55,15.55,15.5,15.55,10
20141001|2014-08-01 00:00,1,15.56,15.6,15.55,15.6,14
20141001|2014-08-01 01:00,1,15.58,15.6,15.58,15.6,28
20141001|2014-08-01 01:30,1,15.63,15.63,15.6,15.6,17
20141001|2014-08-01 02:00,1,15.6,15.65,15.6,15.65,59
20141001|2014-08-01 02:30,1,15.67,15.7,15.65,15.65,126
20141001|2014-08-01 03:00,1,15.65,15.85,15.6,15.8,377
20141001|2014-08-01 03:30,1,15.85,15.89,15.8,15.85,188
20141001|2014-08-01 04:00,1,15.85,15.85,15.8,15.85,44
20141001|2014-08-01 04:30,1,15.88,15.99,15.82,15.91,265
20141001|2014-08-01 05:00,1,15.94,16.08,15.88,16,512
20141001|2014-08-01 05:30,1,16,16.01,15.9,15.95,127
20141001|2014-08-01 06:00,1,15.95,16.03,15.94,15.94,136
20141001|2014-08-01 06:30,1,15.95,15.95,15.9,15.9,499
20141001|2014-08-01 07:00,1,15.91,16,15.9,16,448
20141001|2014-08-01 07:30,1,15.99,15.99,15.53,15.59,3442
20141001|2014-08-01 08:00,1,15.6,15.72,15.58,15.59,1219
20141001|2014-08-01 08:30,1,15.55,15.69,15.31,15.31,3806
20141001|2014-08-01 09:00,1,15.34,15.45,15.13,15.3,5181
20141001|2014-08-01 09:30,1,15.33,15.62,15.27,15.59,3603
20141001|2014-08-01 10:00,1,15.58,15.83,15.55,15.69,3689
20141001|2014-08-01 10:30,1,15.69,16.03,15.6,16,3677
20141001|2014-08-01 11:00,1,15.99,16.13,15.88,16.08,4636
20141001|2014-08-01 11:30,1,16.08,16.33,16.03,16.1,3262
20141001|2014-08-01 12:00,1,16.05,16.19,15.79,15.79,1888
20141001|2014-08-01 12:30,1,15.8,15.88,15.74,15.76,1775
20141001|2014-08-01 13:00,1,15.77,15.85,15.63,15.83,2207
20141001|2014-08-01 13:30,1,15.8,15.87,15.72,15.87,1258
20141001|2014-08-01 14:00,1,15.9,15.9,15.75,15.8,1272
20141001|2014-08-01 14:30,1,15.81,16.1,15.8,16.07,3788
20141001|2014-08-01 15:00,1,16.05,16.25,16.02,16.25,3330
20141001|2014-08-03 17:00,4,16.19,16.2,16.19,16.2,10
20141001|2014-08-03 18:00,4,16.18,16.31,16.18,16.25,210
20141001|2014-08-03 18:30,4,16.35,16.37,16.29,16.3,120
20141001|2014-08-03 19:00,4,16.3,16.35,16.26,16.3,129
20141001|2014-08-03 19:30,4,16.3,16.32,16.25,16.25,173
20141001|2014-08-03 20:00,4,16.25,16.26,16.23,16.25,157
20141001|2014-08-03 20:30,4,16.23,16.23,16.2,16.2,100
20141001|2014-08-03 21:00,4,16.25,16.25,16.25,16.25,40
20141001|2014-08-03 21:30,4,16.22,16.3,16.2,16.2,24
20141001|2014-08-03 22:00,4,16.2,16.2,16.2,16.2,4
20141001|2014-08-03 22:30,4,16.22,16.22,16.2,16.2,31
20141001|2014-08-03 23:30,4,16.2,16.2,16.2,16.2,13
20141001|2014-08-04 00:30,4,16.2,16.2,16.12,16.15,62
20141001|2014-08-04 01:00,4,16.15,16.15,16.1,16.1,97
20141001|2014-08-04 01:30,4,16.07,16.09,16.07,16.07,18
20141001|2014-08-04 02:00,4,16.1,16.15,16.05,16.1,117
20141001|2014-08-04 02:30,4,16.1,16.1,16.1,16.1,1
20141001|2014-08-04 03:00,4,16.15,16.2,16.15,16.16,18
20141001|2014-08-04 03:30,4,16.15,16.18,16.07,16.1,376
20141001|2014-08-04 04:00,4,16.09,16.1,16.03,16.05,140
20141001|2014-08-04 04:30,4,16,16.05,16,16,125
20141001|2014-08-04 05:00,4,16,16,15.98,15.98,43
20141001|2014-08-04 05:30,4,15.98,15.99,15.9,15.93,223
20141001|2014-08-04 06:00,4,15.91,15.94,15.9,15.9,73
20141001|2014-08-04 06:30,4,15.9,15.92,15.89,15.92,100
20141001|2014-08-04 07:00,4,15.92,15.95,15.9,15.92,103
20141001|2014-08-04 07:30,4,15.92,15.95,15.89,15.92,298
20141001|2014-08-04 08:00,4,15.95,16.04,15.9,15.94,504
20141001|2014-08-04 08:30,4,15.94,16.05,15.8,15.84,2177
20141001|2014-08-04 09:00,4,15.85,15.93,15.75,15.8,1736
20141001|2014-08-04 09:30,4,15.83,16.12,15.8,16.09,1363
20141001|2014-08-04 10:00,4,16.1,16.17,15.92,15.95,1216
20141001|2014-08-04 10:30,4,15.94,16.07,15.9,15.95,1470
20141001|2014-08-04 11:00,4,15.92,16,15.85,15.9,850
20141001|2014-08-04 11:30,4,15.85,15.95,15.8,15.85,474
20141001|2014-08-04 12:00,4,15.85,15.9,15.75,15.8,544
20141001|2014-08-04 12:30,4,15.8,15.82,15.7,15.78,1758
20141001|2014-08-04 13:00,4,15.8,15.8,15.65,15.65,2029
20141001|2014-08-04 13:30,4,15.66,15.7,15.5,15.5,2581
20141001|2014-08-04 14:00,4,15.5,15.55,15.35,15.45,2002
20141001|2014-08-04 14:30,4,15.44,15.65,15.4,15.65,3094
20141001|2014-08-04 15:00,4,15.63,15.7,15.6,15.65,2762
20141001|2014-08-04 15:30,5,15.68,15.7,15.65,15.68,149
20141001|2014-08-04 16:00,5,15.7,15.7,15.67,15.7,17
20141001|2014-08-04 16:30,5,15.67,15.68,15.66,15.67,49
20141001|2014-08-04 17:00,5,15.67,15.67,15.67,15.67,1
20141001|2014-08-04 18:00,5,15.65,15.67,15.65,15.67,6
20141001|2014-08-04 18:30,5,15.65,15.7,15.65,15.7,56
20141001|2014-08-04 19:00,5,15.65,15.65,15.65,15.65,2
20141001|2014-08-04 20:30,5,15.7,15.75,15.69,15.74,34
20141001|2014-08-04 21:30,5,15.71,15.71,15.71,15.71,2
20141001|2014-08-04 22:30,5,15.72,15.72,15.7,15.7,5
20141001|2014-08-04 23:00,5,15.75,15.75,15.74,15.75,10
20141001|2014-08-04 23:30,5,15.74,15.74,15.74,15.74,3
20141001|2014-08-05 00:00,5,15.75,15.75,15.73,15.73,41
20141001|2014-08-05 00:30,5,15.73,15.78,15.73,15.78,54
20141001|2014-08-05 01:00,5,15.8,15.8,15.76,15.76,20
20141001|2014-08-05 01:30,5,15.75,15.75,15.67,15.69,66
20141001|2014-08-05 02:00,5,15.7,15.75,15.67,15.75,55
20141001|2014-08-05 02:30,5,15.75,15.75,15.7,15.71,28
20141001|2014-08-05 03:00,5,15.75,15.75,15.65,15.65,80
20141001|2014-08-05 03:30,5,15.65,15.7,15.63,15.65,68
20141001|2014-08-05 04:00,5,15.67,15.75,15.66,15.7,43
20141001|2014-08-05 04:30,5,15.72,15.75,15.7,15.73,123
20141001|2014-08-05 05:00,5,15.75,15.75,15.75,15.75,3
20141001|2014-08-05 05:30,5,15.75,15.77,15.74,15.75,26
20141001|2014-08-05 06:00,5,15.77,15.81,15.77,15.81,47
20141001|2014-08-05 06:30,5,15.8,15.85,15.79,15.85,71
20141001|2014-08-05 07:00,5,15.85,15.92,15.83,15.92,319
20141001|2014-08-05 07:30,5,15.94,15.94,15.85,15.87,415
20141001|2014-08-05 08:00,5,15.87,15.93,15.84,15.88,338
20141001|2014-08-05 08:30,5,15.86,15.99,15.72,15.93,2529
20141001|2014-08-05 09:00,5,15.9,16.09,15.84,15.84,3788
20141001|2014-08-05 09:30,5,15.85,15.93,15.75,15.87,1298
20141001|2014-08-05 10:00,5,15.9,15.96,15.8,15.85,1395
20141001|2014-08-05 10:30,5,15.85,16,15.84,15.96,820
20141001|2014-08-05 11:00,5,15.98,16.03,15.88,15.94,1384
20141001|2014-08-05 11:30,5,15.95,16.03,15.93,15.98,805
20141001|2014-08-05 12:00,5,15.98,16.05,15.9,15.95,1081
20141001|2014-08-05 12:30,5,15.97,16.34,15.96,16.29,4803
20141001|2014-08-05 13:00,5,16.29,16.6,16.23,16.4,4368
20141001|2014-08-05 13:30,5,16.37,16.47,16.28,16.45,1648
20141001|2014-08-05 14:00,5,16.45,16.57,16.35,16.47,1442
20141001|2014-08-05 14:30,5,16.45,16.53,16.23,16.53,5311
20141001|2014-08-05 15:00,5,16.53,16.57,16.4,16.45,3848
20141001|2014-08-05 15:30,6,16.42,16.43,16.36,16.42,609
20141001|2014-08-05 16:00,6,16.41,16.41,16.4,16.4,12
20141001|2014-08-05 16:30,6,16.4,16.4,16.37,16.37,6
20141001|2014-08-05 17:00,6,16.4,16.4,16.36,16.38,37
20141001|2014-08-05 18:00,6,16.35,16.37,16.33,16.37,6
20141001|2014-08-05 19:30,6,16.42,16.43,16.42,16.43,4
20141001|2014-08-05 20:00,6,16.41,16.43,16.4,16.42,29
20141001|2014-08-05 20:30,6,16.4,16.4,16.4,16.4,1
20141001|2014-08-05 21:30,6,16.42,16.5,16.42,16.47,31
20141001|2014-08-05 22:00,6,16.49,16.49,16.49,16.49,5
20141001|2014-08-05 22:30,6,16.5,16.5,16.47,16.47,47
20141001|2014-08-05 23:30,6,16.45,16.45,16.43,16.43,13
20141001|2014-08-06 00:30,6,16.4,16.4,16.4,16.4,2
20141001|2014-08-06 01:00,6,16.4,16.4,16.35,16.37,58
20141001|2014-08-06 01:30,6,16.35,16.5,16.33,16.41,349
20141001|2014-08-06 02:00,6,16.38,16.43,16.25,16.25,173
20141001|2014-08-06 02:30,6,16.3,16.32,16.25,16.25,30
20141001|2014-08-06 03:00,6,16.31,16.36,16.31,16.35,49
20141001|2014-08-06 03:30,6,16.35,16.5,16.34,16.47,142
20141001|2014-08-06 04:00,6,16.52,16.57,16.47,16.52,110
20141001|2014-08-06 04:30,6,16.54,16.58,16.52,16.54,98
20141001|2014-08-06 05:00,6,16.51,16.7,16.5,16.68,280
20141001|2014-08-06 05:30,6,16.68,16.72,16.62,16.62,165
20141001|2014-08-06 06:00,6,16.62,16.63,16.55,16.55,63
20141001|2014-08-06 06:30,6,16.55,16.62,16.5,16.6,150
20141001|2014-08-06 07:00,6,16.57,16.64,16.55,16.58,403
20141001|2014-08-06 07:30,6,16.55,16.63,16.54,16.59,221
20141001|2014-08-06 08:00,6,16.6,16.7,16.6,16.63,332
20141001|2014-08-06 08:30,6,16.64,16.65,16.34,16.42,4292
20141001|2014-08-06 09:00,6,16.42,16.43,16.23,16.23,2098
20141001|2014-08-06 09:30,6,16.23,16.35,16.13,16.15,2176
20141001|2014-08-06 10:00,6,16.15,16.24,16.1,16.2,1245
20141001|2014-08-06 10:30,6,16.25,16.26,16.07,16.1,692
20141001|2014-08-06 11:00,6,16.1,16.23,16.03,16.2,3174
20141001|2014-08-06 11:30,6,16.17,16.2,16.05,16.2,452
20141001|2014-08-06 12:00,6,16.2,16.29,16.15,16.25,489
20141001|2014-08-06 12:30,6,16.2,16.47,16.19,16.41,1136
20141001|2014-08-06 13:00,6,16.46,16.48,16.35,16.39,822
20141001|2014-08-06 13:30,6,16.39,16.49,16.38,16.43,704
20141001|2014-08-06 14:00,6,16.43,16.58,16.39,16.55,1051
20141001|2014-08-06 14:30,6,16.56,16.63,16.53,16.56,1470
20141001|2014-08-06 15:00,6,16.57,16.62,16.5,16.5,1327
20141001|2014-08-06 15:30,7,16.52,16.55,16.5,16.54,232
20141001|2014-08-06 16:00,7,16.55,16.55,16.5,16.54,68
20141001|2014-08-06 16:30,7,16.55,16.55,16.54,16.54,11
20141001|2014-08-06 17:00,7,16.55,16.55,16.53,16.53,57
20141001|2014-08-06 18:30,7,16.55,16.55,16.55,16.55,8
20141001|2014-08-06 19:00,7,16.5,16.5,16.47,16.49,12
20141001|2014-08-06 19:30,7,16.5,16.5,16.48,16.48,7
20141001|2014-08-06 20:30,7,16.55,16.55,16.55,16.55,2
20141001|2014-08-06 22:30,7,16.48,16.48,16.48,16.48,1
20141001|2014-08-07 00:00,7,16.46,16.46,16.4,16.41,23
20141001|2014-08-07 02:00,7,16.55,16.6,16.5,16.55,91
20141001|2014-08-07 02:30,7,16.55,16.55,16.49,16.49,51
20141001|2014-08-07 03:00,7,16.45,16.49,16.4,16.4,60
20141001|2014-08-07 03:30,7,16.41,16.41,16.37,16.41,48
20141001|2014-08-07 04:00,7,16.45,16.45,16.45,16.45,3
20141001|2014-08-07 04:30,7,16.45,16.5,16.4,16.4,57
20141001|2014-08-07 05:00,7,16.4,16.43,16.4,16.41,8
20141001|2014-08-07 05:30,7,16.43,16.45,16.42,16.43,13
20141001|2014-08-07 06:00,7,16.45,16.45,16.35,16.4,76
20141001|2014-08-07 06:30,7,16.4,16.42,16.35,16.37,64
20141001|2014-08-07 07:00,7,16.37,16.38,16.25,16.26,794
20141001|2014-08-07 07:30,7,16.25,16.42,16.22,16.37,621
20141001|2014-08-07 08:00,7,16.37,16.37,16.2,16.2,372
20141001|2014-08-07 08:30,7,16.25,16.39,16.2,16.23,2725
20141001|2014-08-07 09:00,7,16.24,16.35,16.18,16.25,1829
20141001|2014-08-07 09:30,7,16.25,16.53,16.22,16.37,2385
20141001|2014-08-07 10:00,7,16.4,16.53,16.35,16.41,2880
20141001|2014-08-07 10:30,7,16.4,16.68,16.32,16.55,3559
20141001|2014-08-07 11:00,7,16.58,16.7,16.49,16.61,2079
20141001|2014-08-07 11:30,7,16.63,16.78,16.58,16.6,1808
20141001|2014-08-07 12:00,7,16.6,16.6,16.45,16.52,1439
20141001|2014-08-07 12:30,7,16.5,16.52,16.4,16.41,1970
20141001|2014-08-07 13:00,7,16.43,16.63,16.43,16.63,1102
20141001|2014-08-07 13:30,7,16.62,16.88,16.62,16.85,2284
20141001|2014-08-07 14:00,7,16.88,17.1,16.75,16.95,3061
20141001|2014-08-07 14:30,7,16.98,17.07,16.8,16.85,2309
20141001|2014-08-07 15:00,7,16.88,16.95,16.85,16.91,2289
20141001|2014-08-07 15:30,8,16.9,16.95,16.85,16.9,426
20141001|2014-08-07 16:00,8,16.9,17.06,16.9,16.97,631
20141001|2014-08-07 16:30,8,16.95,17,16.95,17,81
20141001|2014-08-07 17:00,8,17,17.06,17,17.05,99
20141001|2014-08-07 17:30,8,17.05,17.2,17.05,17.14,557
20141001|2014-08-07 18:00,8,17.15,17.17,17.1,17.12,138
20141001|2014-08-07 18:30,8,17.15,17.25,17.12,17.14,380
20141001|2014-08-07 19:00,8,17.2,17.35,17.16,17.33,354
20141001|2014-08-07 19:30,8,17.3,17.33,17.1,17.15,39
20141001|2014-08-07 20:00,8,17.15,17.15,17.05,17.14,27
20141001|2014-08-07 20:30,8,17.17,17.66,17.17,17.56,408
20141001|2014-08-07 21:00,8,17.58,17.8,17.55,17.73,317
20141001|2014-08-07 21:30,8,17.74,17.75,17.7,17.72,27
20141001|2014-08-07 22:00,8,17.71,17.75,17.6,17.63,80
20141001|2014-08-07 22:30,8,17.6,17.61,17.44,17.54,52
20141001|2014-08-07 23:00,8,17.49,17.54,17.48,17.5,20
20141001|2014-08-07 23:30,8,17.5,17.5,17.46,17.5,20
20141001|2014-08-08 00:00,8,17.45,17.45,17.3,17.3,84
20141001|2014-08-08 00:30,8,17.28,17.46,17.28,17.46,26
20141001|2014-08-08 01:00,8,17.45,17.45,17.33,17.4,56
20141001|2014-08-08 01:30,8,17.38,17.5,17.38,17.45,145
20141001|2014-08-08 02:00,8,17.49,17.5,17.35,17.48,214
20141001|2014-08-08 02:30,8,17.45,17.55,17.4,17.52,181
20141001|2014-08-08 03:00,8,17.5,17.5,17.34,17.34,198
20141001|2014-08-08 03:30,8,17.3,17.33,17.06,17.13,726
20141001|2014-08-08 04:00,8,17.2,17.22,17.15,17.17,111
20141001|2014-08-08 04:30,8,17.15,17.2,17.15,17.18,19
20141001|2014-08-08 05:00,8,17.2,17.2,17.06,17.08,178
20141001|2014-08-08 05:30,8,17.1,17.12,17,17.02,292
20141001|2014-08-08 06:00,8,17.05,17.09,16.84,16.85,390
20141001|2014-08-08 06:30,8,16.85,16.9,16.75,16.83,429
20141001|2014-08-08 07:00,8,16.85,16.85,16.75,16.75,179
20141001|2014-08-08 07:30,8,16.8,16.8,16.7,16.77,372
20141001|2014-08-08 08:00,8,16.79,16.8,16.75,16.8,486
20141001|2014-08-08 08:30,8,16.8,16.95,16.73,16.87,3398
20141001|2014-08-08 09:00,8,16.89,17.03,16.79,16.95,2621
20141001|2014-08-08 09:30,8,17,17.01,16.76,16.8,2541
20141001|2014-08-08 10:00,8,16.8,16.84,16.72,16.75,977
20141001|2014-08-08 10:30,8,16.71,16.8,16.7,16.75,740
20141001|2014-08-08 11:00,8,16.77,16.82,16.7,16.82,604
20141001|2014-08-08 11:30,8,16.81,16.85,16.75,16.8,685
20141001|2014-08-08 12:00,8,16.8,16.83,16.5,16.57,2216
20141001|2014-08-08 12:30,8,16.55,16.59,16.43,16.45,1375
20141001|2014-08-08 13:00,8,16.42,16.5,16.38,16.42,1165
20141001|2014-08-08 13:30,8,16.42,16.48,16.35,16.47,252
20141001|2014-08-08 14:00,8,16.45,16.55,16.35,16.35,757
20141001|2014-08-08 14:30,8,16.35,16.43,16.3,16.39,1559
20141001|2014-08-08 15:00,8,16.38,16.48,16.38,16.45,1679
20141001|2014-08-10 17:00,11,16.44,16.6,16.44,16.55,191
20141001|2014-08-10 17:30,11,16.55,16.6,16.55,16.57,194
20141001|2014-08-10 18:00,11,16.6,16.67,16.6,16.6,429
20141001|2014-08-10 18:30,11,16.6,16.62,16.55,16.55,245
20141001|2014-08-10 19:00,11,16.61,16.62,16.55,16.55,45
20141001|2014-08-10 19:30,11,16.53,16.55,16.5,16.54,43
20141001|2014-08-10 20:00,11,16.54,16.6,16.51,16.6,90
20141001|2014-08-10 20:30,11,16.6,16.62,16.55,16.56,38
20141001|2014-08-10 21:00,11,16.55,16.55,16.55,16.55,5
20141001|2014-08-10 21:30,11,16.55,16.55,16.5,16.5,5
20141001|2014-08-10 22:00,11,16.55,16.55,16.51,16.54,39
20141001|2014-08-10 22:30,11,16.5,16.5,16.5,16.5,34
20141001|2014-08-10 23:00,11,16.5,16.5,16.5,16.5,6
20141001|2014-08-10 23:30,11,16.5,16.53,16.5,16.51,36
20141001|2014-08-11 00:00,11,16.5,16.52,16.48,16.5,117
20141001|2014-08-11 01:00,11,16.45,16.45,16.45,16.45,1
20141001|2014-08-11 01:30,11,16.53,16.53,16.5,16.53,32
20141001|2014-08-11 02:00,11,16.55,16.59,16.53,16.55,142
20141001|2014-08-11 02:30,11,16.52,16.52,16.46,16.49,113
20141001|2014-08-11 03:00,11,16.5,16.55,16.48,16.55,44
20141001|2014-08-11 03:30,11,16.55,16.55,16.5,16.5,39
20141001|2014-08-11 04:00,11,16.5,16.55,16.45,16.55,73
20141001|2014-08-11 04:30,11,16.5,16.5,16.49,16.49,59
20141001|2014-08-11 05:00,11,16.48,16.55,16.46,16.5,331
20141001|2014-08-11 05:30,11,16.49,16.5,16.45,16.48,86
20141001|2014-08-11 06:00,11,16.5,16.5,16.37,16.38,333
20141001|2014-08-11 06:30,11,16.4,16.4,16.33,16.33,184
20141001|2014-08-11 07:00,11,16.33,16.33,16.19,16.2,367
20141001|2014-08-11 07:30,11,16.18,16.2,16.11,16.19,426
20141001|2014-08-11 08:00,11,16.15,16.2,16.13,16.15,252
20141001|2014-08-11 08:30,11,16.15,16.25,16.02,16.03,2431
20141001|2014-08-11 09:00,11,16,16.03,15.79,15.85,4038
20141001|2014-08-11 09:30,11,15.87,15.9,15.7,15.75,2575
20141001|2014-08-11 10:00,11,15.77,15.78,15.6,15.65,1112
20141001|2014-08-11 10:30,11,15.7,15.72,15.65,15.69,568
20141001|2014-08-11 11:00,11,15.69,15.79,15.65,15.71,1337
20141001|2014-08-11 11:30,11,15.7,15.72,15.65,15.68,685
20141001|2014-08-11 12:00,11,15.67,15.7,15.63,15.69,629
20141001|2014-08-11 12:30,11,15.69,15.83,15.68,15.78,1053
20141001|2014-08-11 13:00,11,15.78,15.85,15.73,15.79,1528
20141001|2014-08-11 13:30,11,15.8,15.87,15.78,15.83,801
20141001|2014-08-11 14:00,11,15.84,15.84,15.74,15.84,693
20141001|2014-08-11 14:30,11,15.8,15.94,15.79,15.9,2046
20141001|2014-08-11 15:00,11,15.9,15.95,15.75,15.75,2163
20141001|2014-08-11 15:30,12,15.77,15.8,15.72,15.74,758
20141001|2014-08-11 16:00,12,15.73,15.75,15.73,15.75,33
20141001|2014-08-11 16:30,12,15.7,15.7,15.7,15.7,6
20141001|2014-08-11 17:00,12,15.73,15.73,15.73,15.73,8
20141001|2014-08-11 17:30,12,15.72,15.72,15.72,15.72,6
20141001|2014-08-11 18:30,12,15.7,15.75,15.7,15.75,15
20141001|2014-08-11 19:30,12,15.66,15.68,15.66,15.68,3
20141001|2014-08-11 20:00,12,15.7,15.7,15.7,15.7,10
20141001|2014-08-11 20:30,12,15.75,15.75,15.75,15.75,4
20141001|2014-08-11 22:30,12,15.7,15.7,15.7,15.7,1
20141001|2014-08-12 01:00,12,15.7,15.74,15.7,15.74,20
20141001|2014-08-12 01:30,12,15.71,15.75,15.71,15.72,13
20141001|2014-08-12 02:00,12,15.7,15.75,15.69,15.75,16
20141001|2014-08-12 02:30,12,15.75,15.75,15.7,15.7,24
20141001|2014-08-12 03:00,12,15.7,15.73,15.69,15.7,52
20141001|2014-08-12 03:30,12,15.7,15.7,15.68,15.68,12
20141001|2014-08-12 04:00,12,15.68,15.7,15.68,15.7,43
20141001|2014-08-12 04:30,12,15.7,15.73,15.65,15.65,62
20141001|2014-08-12 05:00,12,15.62,15.62,15.6,15.6,7
20141001|2014-08-12 05:30,12,15.62,15.65,15.6,15.65,123
20141001|2014-08-12 06:30,12,15.7,15.75,15.67,15.75,122
20141001|2014-08-12 07:00,12,15.75,15.76,15.72,15.76,112
20141001|2014-08-12 07:30,12,15.78,15.78,15.73,15.73,83
20141001|2014-08-12 08:00,12,15.75,15.84,15.75,15.83,330
20141001|2014-08-12 08:30,12,15.85,15.92,15.75,15.8,2206
20141001|2014-08-12 09:00,12,15.8,15.85,15.65,15.68,1552
20141001|2014-08-12 09:30,12,15.67,15.78,15.6,15.69,2199
20141001|2014-08-12 10:00,12,15.7,15.9,15.7,15.75,1762
20141001|2014-08-12 10:30,12,15.73,15.79,15.7,15.78,581
20141001|2014-08-12 11:00,12,15.8,15.85,15.78,15.83,844
20141001|2014-08-12 11:30,12,15.8,15.8,15.7,15.74,317
20141001|2014-08-12 12:00,12,15.74,15.78,15.68,15.74,528
20141001|2014-08-12 12:30,12,15.75,15.84,15.75,15.78,1000
20141001|2014-08-12 13:00,12,15.8,15.9,15.78,15.85,703
20141001|2014-08-12 13:30,12,15.9,15.95,15.85,15.92,621
20141001|2014-08-12 14:00,12,15.92,15.94,15.83,15.85,258
20141001|2014-08-12 14:30,12,15.87,15.9,15.78,15.82,1369
20141001|2014-08-12 15:00,12,15.82,15.85,15.65,15.65,1910
20141001|2014-08-12 15:30,13,15.65,15.65,15.55,15.59,979
20141001|2014-08-12 16:00,13,15.61,15.63,15.61,15.61,19
20141001|2014-08-12 16:30,13,15.62,15.62,15.62,15.62,41
20141001|2014-08-12 17:00,13,15.62,15.65,15.62,15.63,21
20141001|2014-08-12 17:30,13,15.65,15.65,15.62,15.62,6
20141001|2014-08-12 19:00,13,15.6,15.6,15.6,15.6,10
20141001|2014-08-12 20:00,13,15.6,15.6,15.6,15.6,2
20141001|2014-08-12 20:30,13,15.6,15.65,15.6,15.6,27
20141001|2014-08-12 21:00,13,15.65,15.65,15.61,15.61,5
20141001|2014-08-12 21:30,13,15.6,15.6,15.6,15.6,1
20141001|2014-08-13 00:30,13,15.6,15.6,15.6,15.6,1
20141001|2014-08-13 01:00,13,15.6,15.6,15.57,15.57,42
20141001|2014-08-13 01:30,13,15.55,15.57,15.53,15.53,125
20141001|2014-08-13 02:00,13,15.5,15.55,15.48,15.49,60
20141001|2014-08-13 02:30,13,15.46,15.49,15.45,15.46,30
20141001|2014-08-13 03:00,13,15.46,15.5,15.45,15.47,87
20141001|2014-08-13 03:30,13,15.45,15.5,15.45,15.45,113
20141001|2014-08-13 04:00,13,15.43,15.5,15.43,15.45,28
20141001|2014-08-13 04:30,13,15.47,15.5,15.45,15.46,44
20141001|2014-08-13 05:30,13,15.43,15.44,15.4,15.43,66
20141001|2014-08-13 06:00,13,15.45,15.49,15.43,15.49,108
20141001|2014-08-13 06:30,13,15.45,15.45,15.42,15.45,71
20141001|2014-08-13 07:00,13,15.43,15.45,15.42,15.45,217
20141001|2014-08-13 07:30,13,15.45,15.49,15.42,15.47,311
20141001|2014-08-13 08:00,13,15.49,15.51,15.46,15.5,501
20141001|2014-08-13 08:30,13,15.5,15.57,15.45,15.52,1779
20141001|2014-08-13 09:00,13,15.55,15.62,15.47,15.55,1539
20141001|2014-08-13 09:30,13,15.55,15.55,15.43,15.43,1521
20141001|2014-08-13 10:00,13,15.42,15.43,15.27,15.28,1860
20141001|2014-08-13 10:30,13,15.3,15.35,15.23,15.33,1172
20141001|2014-08-13 11:00,13,15.33,15.38,15.29,15.29,1307
20141001|2014-08-13 11:30,13,15.28,15.37,15.26,15.3,385
20141001|2014-08-13 12:00,13,15.3,15.33,15.28,15.28,755
20141001|2014-08-13 12:30,13,15.3,15.3,15.25,15.26,184
20141001|2014-08-13 13:00,13,15.3,15.37,15.28,15.35,341
20141001|2014-08-13 13:30,13,15.32,15.35,15.29,15.3,300
20141001|2014-08-13 14:00,13,15.3,15.33,15.2,15.26,453
20141001|2014-08-13 14:30,13,15.26,15.29,15.05,15.13,2770
20141001|2014-08-13 15:00,13,15.1,15.15,15,15,1665
20141001|2014-08-13 15:30,14,15.05,15.05,14.95,14.98,196
20141001|2014-08-13 16:00,14,14.99,14.99,14.98,14.98,35
20141001|2014-08-13 16:30,14,14.95,15,14.95,15,8
20141001|2014-08-13 17:00,14,14.99,15,14.98,15,51
20141001|2014-08-13 17:30,14,14.98,14.98,14.98,14.98,30
20141001|2014-08-13 18:00,14,15,15,14.99,14.99,8
20141001|2014-08-13 18:30,14,15,15.04,14.99,15.04,8
20141001|2014-08-13 19:00,14,14.99,15.02,14.99,15.02,2
20141001|2014-08-13 19:30,14,15.04,15.05,15.03,15.05,25
20141001|2014-08-13 20:30,14,15.05,15.05,15.05,15.05,16
20141001|2014-08-13 21:00,14,15.04,15.04,15.04,15.04,6
20141001|2014-08-13 21:30,14,15.05,15.05,15.05,15.05,1
20141001|2014-08-14 01:00,14,15,15,15,15,3
20141001|2014-08-14 01:30,14,15.05,15.13,15.04,15.13,65
20141001|2014-08-14 02:00,14,15.1,15.15,15.03,15.05,101
20141001|2014-08-14 02:30,14,15.1,15.1,15.07,15.1,71
20141001|2014-08-14 03:00,14,15.05,15.15,15.05,15.12,108
20141001|2014-08-14 03:30,14,15.05,15.08,15.03,15.05,166
20141001|2014-08-14 04:00,14,15.1,15.15,15.1,15.1,32
20141001|2014-08-14 04:30,14,15.09,15.09,15.09,15.09,2
20141001|2014-08-14 05:00,14,15.08,15.09,14.96,14.98,101
20141001|2014-08-14 05:30,14,14.97,14.98,14.95,14.95,70
20141001|2014-08-14 06:00,14,14.98,15,14.98,15,32
20141001|2014-08-14 06:30,14,15.05,15.05,15,15,54
20141001|2014-08-14 07:00,14,15,15,14.95,15,248
20141001|2014-08-14 07:30,14,15,15.05,14.95,15.03,141
20141001|2014-08-14 08:00,14,15.02,15.02,14.97,14.97,277
20141001|2014-08-14 08:30,14,14.95,15.03,14.85,14.92,3215
20141001|2014-08-14 09:00,14,14.9,14.97,14.88,14.88,689
20141001|2014-08-14 09:30,14,14.87,14.95,14.85,14.95,1104
20141001|2014-08-14 10:00,14,15,15,14.88,14.9,1613
20141001|2014-08-14 10:30,14,14.9,15,14.89,14.97,875
20141001|2014-08-14 11:00,14,14.95,14.95,14.9,14.93,322
20141001|2014-08-14 11:30,14,14.95,14.95,14.9,14.92,660
20141001|2014-08-14 12:00,14,14.92,14.95,14.84,14.87,2960
20141001|2014-08-14 12:30,14,14.87,14.91,14.85,14.9,970
20141001|2014-08-14 13:00,14,14.9,14.91,14.85,14.9,452
20141001|2014-08-14 13:30,14,14.89,15,14.85,14.95,889
20141001|2014-08-14 14:00,14,14.93,14.95,14.85,14.9,1042
20141001|2014-08-14 14:30,14,14.95,14.95,14.7,14.75,3612
20141001|2014-08-14 15:00,14,14.74,14.74,14.55,14.55,2792
20141001|2014-08-14 15:30,15,14.6,14.65,14.55,14.6,702
20141001|2014-08-14 16:00,15,14.58,14.6,14.58,14.58,30
20141001|2014-08-14 16:30,15,14.61,14.62,14.6,14.62,12
20141001|2014-08-14 17:00,15,14.6,14.6,14.6,14.6,3
20141001|2014-08-14 19:00,15,14.65,14.65,14.63,14.63,22
20141001|2014-08-14 19:30,15,14.65,14.65,14.63,14.64,29
20141001|2014-08-14 22:00,15,14.64,14.64,14.64,14.64,2
20141001|2014-08-15 00:30,15,14.64,14.67,14.62,14.67,57
20141001|2014-08-15 01:00,15,14.65,14.69,14.64,14.69,25
20141001|2014-08-15 01:30,15,14.6,14.67,14.6,14.67,6
20141001|2014-08-15 02:00,15,14.7,14.7,14.63,14.63,65
20141001|2014-08-15 02:30,15,14.6,14.6,14.58,14.58,37
20141001|2014-08-15 03:00,15,14.6,14.6,14.6,14.6,8
20141001|2014-08-15 03:30,15,14.58,14.58,14.52,14.53,76
20141001|2014-08-15 04:00,15,14.5,14.55,14.5,14.55,26
20141001|2014-08-15 04:30,15,14.5,14.52,14.48,14.5,130
20141001|2014-08-15 05:00,15,14.5,14.52,14.48,14.52,14
20141001|2014-08-15 05:30,15,14.53,14.53,14.5,14.52,20
20141001|2014-08-15 06:00,15,14.52,14.53,14.52,14.53,6
20141001|2014-08-15 06:30,15,14.52,14.55,14.52,14.55,28
20141001|2014-08-15 07:00,15,14.53,14.57,14.53,14.55,195
20141001|2014-08-15 07:30,15,14.55,14.55,14.5,14.51,319
20141001|2014-08-15 08:00,15,14.52,14.58,14.52,14.52,551
20141001|2014-08-15 08:30,15,14.55,14.62,14.5,14.55,1258
20141001|2014-08-15 09:00,15,14.54,14.55,14.45,14.5,1210
20141001|2014-08-15 09:30,15,14.5,15.19,14.45,14.9,7212
20141001|2014-08-15 10:00,15,14.9,15.1,14.82,15.1,4496
20141001|2014-08-15 10:30,15,15.1,15.29,14.95,15.18,4011
20141001|2014-08-15 11:00,15,15.2,15.3,14.99,15,2653
20141001|2014-08-15 11:30,15,15,15.05,14.86,14.95,1198
20141001|2014-08-15 12:00,15,14.95,15,14.85,14.9,1275
20141001|2014-08-15 12:30,15,14.9,15.12,14.89,15.07,1070
20141001|2014-08-15 13:00,15,15.07,15.09,14.84,14.87,1627
20141001|2014-08-15 13:30,15,14.85,14.88,14.72,14.83,1733
20141001|2014-08-15 14:00,15,14.8,14.88,14.75,14.78,1454
20141001|2014-08-15 14:30,15,14.77,14.78,14.6,14.7,1725
20141001|2014-08-15 15:00,15,14.69,14.69,14.5,14.5,1645
20141001|2014-08-17 17:00,18,14.51,14.51,14.25,14.26,201
20141001|2014-08-17 17:30,18,14.25,14.3,14.13,14.15,190
20141001|2014-08-17 18:00,18,14.2,14.2,14.05,14.1,255
20141001|2014-08-17 18:30,18,14.1,14.1,14,14.09,598
20141001|2014-08-17 19:00,18,14.1,14.13,14.05,14.1,447
20141001|2014-08-17 19:30,18,14.08,14.12,14.05,14.1,162
20141001|2014-08-17 20:00,18,14.1,14.11,14.07,14.11,96
20141001|2014-08-17 20:30,18,14.11,14.15,14.1,14.1,67
20141001|2014-08-17 21:00,18,14.1,14.14,14.08,14.1,245
20141001|2014-08-17 21:30,18,14.15,14.15,14.14,14.14,3
20141001|2014-08-17 22:00,18,14.15,14.15,14.12,14.12,2
20141001|2014-08-17 22:30,18,14.11,14.15,14.11,14.13,29
20141001|2014-08-17 23:00,18,14.15,14.15,14.1,14.1,5
20141001|2014-08-18 00:00,18,14.15,14.18,14.12,14.14,214
20141001|2014-08-18 00:30,18,14.15,14.2,14.14,14.14,112
20141001|2014-08-18 01:00,18,14.15,14.15,14.1,14.1,101
20141001|2014-08-18 01:30,18,14.1,14.12,14.1,14.12,38
20141001|2014-08-18 02:00,18,14.07,14.16,14.02,14.15,654
20141001|2014-08-18 02:30,18,14.12,14.22,14.12,14.17,354
20141001|2014-08-18 03:00,18,14.2,14.25,14.2,14.2,41
20141001|2014-08-18 03:30,18,14.23,14.27,14.22,14.25,230
20141001|2014-08-18 04:00,18,14.22,14.27,14.22,14.25,78
20141001|2014-08-18 04:30,18,14.25,14.3,14.25,14.3,48
20141001|2014-08-18 05:00,18,14.26,14.3,14.26,14.3,23
20141001|2014-08-18 05:30,18,14.25,14.29,14.2,14.26,65
20141001|2014-08-18 06:00,18,14.26,14.26,14.22,14.24,79
20141001|2014-08-18 06:30,18,14.24,14.25,14.2,14.22,99
20141001|2014-08-18 07:00,18,14.22,14.27,14.2,14.27,136
20141001|2014-08-18 07:30,18,14.28,14.3,14.25,14.26,299
20141001|2014-08-18 08:00,18,14.25,14.29,14.23,14.29,302
20141001|2014-08-18 08:30,18,14.3,14.35,14.21,14.25,2695
20141001|2014-08-18 09:00,18,14.2,14.29,14.18,14.27,1590
20141001|2014-08-18 09:30,18,14.29,14.35,14.2,14.26,1435
20141001|2014-08-18 10:00,18,14.25,14.35,14.2,14.25,1135
20141001|2014-08-18 10:30,18,14.2,14.33,14.2,14.25,1021
20141001|2014-08-18 11:00,18,14.25,14.28,14.2,14.2,879
20141001|2014-08-18 11:30,18,14.2,14.3,14.2,14.2,788
20141001|2014-08-18 12:00,18,14.2,14.3,14.2,14.2,819
20141001|2014-08-18 12:30,18,14.2,14.25,14.15,14.24,809
20141001|2014-08-18 13:00,18,14.22,14.28,14.2,14.23,755
20141001|2014-08-18 13:30,18,14.25,14.29,14.22,14.27,721
20141001|2014-08-18 14:00,18,14.27,14.28,14.22,14.28,1121
20141001|2014-08-18 14:30,18,14.3,14.35,14.15,14.2,3025
20141001|2014-08-18 15:00,18,14.15,14.2,14.1,14.1,3037
20141001|2014-08-18 15:30,19,14.1,14.13,14.07,14.07,623
20141001|2014-08-18 16:00,19,14.07,14.1,14.05,14.1,177
20141001|2014-08-18 17:00,19,14.05,14.07,14.05,14.07,6
20141001|2014-08-18 17:30,19,14.05,14.07,14.05,14.05,31
20141001|2014-08-18 18:00,19,14.05,14.07,14.05,14.06,84
20141001|2014-08-18 18:30,19,14.05,14.05,14.05,14.05,17
20141001|2014-08-18 20:00,19,14.05,14.05,14.05,14.05,7
20141001|2014-08-18 21:00,19,14.01,14.04,14,14,14
20141001|2014-08-18 21:30,19,14,14.04,14,14,23
20141001|2014-08-18 22:00,19,14,14,14,14,3
20141001|2014-08-18 22:30,19,14.03,14.03,14.03,14.03,9
20141001|2014-08-18 23:00,19,14.03,14.03,14.03,14.03,2
20141001|2014-08-18 23:30,19,14.03,14.04,14.03,14.03,3
20141001|2014-08-19 00:00,19,14.03,14.03,14.03,14.03,4
20141001|2014-08-19 00:30,19,14,14,14,14,5
20141001|2014-08-19 01:30,19,14.05,14.06,14.05,14.05,28
20141001|2014-08-19 02:00,19,14.07,14.07,14,14,270
20141001|2014-08-19 02:30,19,14,14,14,14,3
20141001|2014-08-19 03:00,19,14,14,14,14,105
20141001|2014-08-19 03:30,19,14,14.02,13.95,14,78
20141001|2014-08-19 04:00,19,14,14.01,14,14.01,11
20141001|2014-08-19 04:30,19,14.03,14.05,14,14.03,44
20141001|2014-08-19 05:00,19,14.03,14.05,14.01,14.05,83
20141001|2014-08-19 05:30,19,14.05,14.08,14.04,14.08,66
20141001|2014-08-19 06:00,19,14.06,14.08,14.05,14.06,27
20141001|2014-08-19 06:30,19,14.05,14.05,14,14.02,134
20141001|2014-08-19 07:00,19,14,14.05,13.99,14.02,172
20141001|2014-08-19 07:30,19,14.03,14.03,13.98,14.03,322
20141001|2014-08-19 08:00,19,14,14.03,13.97,14.02,85
20141001|2014-08-19 08:30,19,14,14.11,14,14,2402
20141001|2014-08-19 09:00,19,14.02,14.05,13.95,14.04,1766
20141001|2014-08-19 09:30,19,14.05,14.08,13.98,14.04,1875
20141001|2014-08-19 10:00,19,14.04,14.08,14,14.05,804
20141001|2014-08-19 10:30,19,14.06,14.1,14,14,950
20141001|2014-08-19 11:00,19,14.03,14.05,14,14.01,379
20141001|2014-08-19 11:30,19,14.02,14.1,14,14.07,4822
20141001|2014-08-19 12:00,19,14.06,14.1,14.05,14.05,509
20141001|2014-08-19 12:30,19,14.05,14.1,14.05,14.05,615
20141001|2014-08-19 13:00,19,14.06,14.1,14.03,14.06,959
20141001|2014-08-19 13:30,19,14.08,14.13,14.06,14.11,1091
20141001|2014-08-19 14:00,19,14.11,14.15,14.05,14.08,716
20141001|2014-08-19 14:30,19,14.08,14.1,14,14,4324
20141001|2014-08-19 15:00,19,14.05,14.15,14.04,14.1,4232
20141001|2014-08-19 15:30,20,14.1,14.1,14.06,14.07,208
20141001|2014-08-19 16:00,20,14.07,14.1,14.07,14.07,182
20141001|2014-08-19 17:00,20,14.07,14.1,14.07,14.1,15
20141001|2014-08-19 18:00,20,14.1,14.1,14.08,14.08,22
20141001|2014-08-19 18:30,20,14.1,14.1,14.05,14.08,21
20141001|2014-08-19 19:00,20,14.1,14.1,14.08,14.08,2
20141001|2014-08-19 19:30,20,14.1,14.1,14.1,14.1,3
20141001|2014-08-19 20:00,20,14.1,14.1,14.1,14.1,10
20141001|2014-08-19 20:30,20,14.1,14.11,14.1,14.11,12
20141001|2014-08-19 21:00,20,14.15,14.15,14.1,14.12,10
20141001|2014-08-20 00:30,20,14.1,14.12,14.1,14.12,6
20141001|2014-08-20 01:00,20,14.15,14.2,14.14,14.18,39
20141001|2014-08-20 01:30,20,14.15,14.2,14.15,14.2,4
20141001|2014-08-20 02:00,20,14.15,14.15,14.1,14.15,47
20141001|2014-08-20 02:30,20,14.15,14.15,14.14,14.15,46
20141001|2014-08-20 03:00,20,14.2,14.25,14.2,14.23,121
20141001|2014-08-20 03:30,20,14.25,14.27,14.2,14.2,360
20141001|2014-08-20 04:00,20,14.25,14.25,14.2,14.2,6
20141001|2014-08-20 04:30,20,14.25,14.25,14.2,14.2,294
20141001|2014-08-20 05:00,20,14.15,14.19,14.15,14.19,22
20141001|2014-08-20 05:30,20,14.15,14.16,14.15,14.15,37
20141001|2014-08-20 06:00,20,14.15,14.17,14.12,14.14,43
20141001|2014-08-20 06:30,20,14.13,14.13,14.1,14.1,61
20141001|2014-08-20 07:00,20,14.1,14.2,14.1,14.12,402
20141001|2014-08-20 07:30,20,14.12,14.19,14.1,14.16,384
20141001|2014-08-20 08:00,20,14.16,14.21,14.16,14.2,438
20141001|2014-08-20 08:30,20,14.2,14.2,14.09,14.16,6151
20141001|2014-08-20 09:00,20,14.16,14.2,14.15,14.15,1252
20141001|2014-08-20 09:30,20,14.15,14.25,14.15,14.21,2798
20141001|2014-08-20 10:00,20,14.21,14.25,14.18,14.22,1098
20141001|2014-08-20 10:30,20,14.22,14.3,14.2,14.25,1533
20141001|2014-08-20 11:00,20,14.25,14.3,14.25,14.3,726
20141001|2014-08-20 11:30,20,14.28,14.3,14.23,14.24,935
20141001|2014-08-20 12:00,20,14.25,14.25,14.1,14.19,1946
20141001|2014-08-20 12:30,20,14.18,14.2,14.13,14.2,2949
20141001|2014-08-20 13:00,20,14.2,14.4,14.18,14.2,4769
20141001|2014-08-20 13:30,20,14.21,14.23,14.13,14.2,1143
20141001|2014-08-20 14:00,20,14.15,14.2,14.12,14.2,840
20141001|2014-08-20 14:30,20,14.18,14.2,14.05,14.13,4845
20141001|2014-08-20 15:00,20,14.13,14.2,14.12,14.2,1695
20141001|2014-08-20 15:30,21,14.16,14.17,14.16,14.17,45
20141001|2014-08-20 16:00,21,14.16,14.18,14.16,14.17,5
20141001|2014-08-20 16:30,21,14.17,14.17,14.15,14.15,10
20141001|2014-08-20 17:00,21,14.16,14.16,14.16,14.16,6
20141001|2014-08-20 18:00,21,14.16,14.16,14.16,14.16,7
20141001|2014-08-20 18:30,21,14.15,14.15,14.15,14.15,71
20141001|2014-08-20 19:00,21,14.2,14.2,14.2,14.2,2
20141001|2014-08-20 19:30,21,14.2,14.2,14.2,14.2,7
20141001|2014-08-20 20:30,21,14.2,14.2,14.15,14.15,10
20141001|2014-08-20 21:30,21,14.19,14.19,14.19,14.19,22
20141001|2014-08-20 22:30,21,14.15,14.15,14.15,14.15,39
20141001|2014-08-20 23:00,21,14.16,14.16,14.16,14.16,2
20141001|2014-08-21 00:00,21,14.2,14.2,14.15,14.15,4
20141001|2014-08-21 01:30,21,14.2,14.2,14.2,14.2,5
20141001|2014-08-21 02:00,21,14.2,14.26,14.2,14.26,97
20141001|2014-08-21 02:30,21,14.2,14.2,14.13,14.14,101
20141001|2014-08-21 03:00,21,14.15,14.15,14.1,14.1,43
20141001|2014-08-21 03:30,21,14.1,14.1,14.1,14.1,26
20141001|2014-08-21 04:30,21,14.15,14.15,14.15,14.15,3
20141001|2014-08-21 05:00,21,14.12,14.12,14.1,14.1,14
20141001|2014-08-21 07:00,21,14.12,14.15,14.1,14.15,49
20141001|2014-08-21 07:30,21,14.14,14.19,14.12,14.17,126
20141001|2014-08-21 08:00,21,14.15,14.19,14.15,14.19,38
20141001|2014-08-21 08:30,21,14.2,14.27,14.14,14.2,2327
20141001|2014-08-21 09:00,21,14.19,14.37,14.19,14.29,3710
20141001|2014-08-21 09:30,21,14.3,14.3,14.2,14.25,971
20141001|2014-08-21 10:00,21,14.3,14.32,14.23,14.3,1794
20141001|2014-08-21 10:30,21,14.3,14.32,14.27,14.31,2045
20141001|2014-08-21 11:00,21,14.3,14.3,14.25,14.28,952
20141001|2014-08-21 11:30,21,14.28,14.28,14.23,14.25,860
20141001|2014-08-21 12:00,21,14.24,14.25,14.15,14.19,2553
20141001|2014-08-21 12:30,21,14.2,14.25,14.18,14.21,1052
20141001|2014-08-21 13:00,21,14.21,14.25,14.19,14.2,374
20141001|2014-08-21 13:30,21,14.22,14.23,14.18,14.2,686
20141001|2014-08-21 14:00,21,14.2,14.23,14.2,14.23,277
20141001|2014-08-21 14:30,21,14.22,14.35,14.22,14.29,4548
20141001|2014-08-21 15:00,21,14.3,14.3,14.1,14.13,3470
20141001|2014-08-21 15:30,22,14.14,14.15,14.1,14.12,123
20141001|2014-08-21 16:00,22,14.13,14.19,14.13,14.15,211
20141001|2014-08-21 16:30,22,14.17,14.17,14.17,14.17,1
20141001|2014-08-21 17:30,22,14.14,14.14,14.14,14.14,1
20141001|2014-08-21 18:00,22,14.13,14.13,14.13,14.13,5
20141001|2014-08-21 18:30,22,14.1,14.1,14.1,14.1,50
20141001|2014-08-21 19:00,22,14.15,14.15,14.15,14.15,5
20141001|2014-08-21 20:00,22,14.13,14.14,14.12,14.12,72
20141001|2014-08-21 21:30,22,14.13,14.13,14.13,14.13,1
20141001|2014-08-21 23:00,22,14.15,14.15,14.15,14.15,1
20141001|2014-08-22 01:30,22,14.15,14.15,14.11,14.11,8
20141001|2014-08-22 02:00,22,14.15,14.15,14.11,14.11,4
20141001|2014-08-22 02:30,22,14.13,14.13,14.13,14.13,7
20141001|2014-08-22 03:00,22,14.14,14.15,14.13,14.15,77
20141001|2014-08-22 03:30,22,14.15,14.17,14.1,14.17,38
20141001|2014-08-22 04:00,22,14.18,14.21,14.18,14.2,62
20141001|2014-08-22 04:30,22,14.23,14.23,14.22,14.22,14
20141001|2014-08-22 05:00,22,14.2,14.35,14.2,14.32,211
20141001|2014-08-22 05:30,22,14.32,14.32,14.23,14.25,105
20141001|2014-08-22 06:00,22,14.25,14.27,14.22,14.25,22
20141001|2014-08-22 06:30,22,14.22,14.22,14.14,14.15,111
20141001|2014-08-22 07:00,22,14.17,14.23,14.15,14.2,68
20141001|2014-08-22 07:30,22,14.25,14.3,14.22,14.23,478
20141001|2014-08-22 08:00,22,14.22,14.28,14.22,14.22,353
20141001|2014-08-22 08:30,22,14.22,14.34,14.2,14.26,1982
20141001|2014-08-22 09:00,22,14.25,14.31,14.15,14.25,3804
20141001|2014-08-22 09:30,22,14.25,14.47,14.2,14.45,4772
20141001|2014-08-22 10:00,22,14.45,14.47,14.34,14.35,2797
20141001|2014-08-22 10:30,22,14.33,14.45,14.3,14.4,1713
20141001|2014-08-22 11:00,22,14.38,14.4,14.29,14.3,1887
20141001|2014-08-22 11:30,22,14.29,14.38,14.27,14.3,1462
20141001|2014-08-22 12:00,22,14.25,14.35,14.23,14.25,1125
20141001|2014-08-22 12:30,22,14.27,14.3,14.18,14.25,1321
20141001|2014-08-22 13:00,22,14.2,14.3,14.2,14.26,681
20141001|2014-08-22 13:30,22,14.27,14.32,14.2,14.25,893
20141001|2014-08-22 14:00,22,14.2,14.25,14.1,14.17,1530
20141001|2014-08-22 14:30,22,14.2,14.25,14.15,14.24,3503
20141001|2014-08-22 15:00,22,14.2,14.3,14.2,14.25,1904
20141001|2014-08-24 17:00,25,14.23,14.23,14.23,14.23,2
20141001|2014-08-24 18:30,25,14.2,14.2,14.18,14.18,4
20141001|2014-08-24 20:00,25,14.16,14.16,14.16,14.16,9
20141001|2014-08-24 20:30,25,14.2,14.2,14.2,14.2,2
20141001|2014-08-24 21:00,25,14.15,14.17,14.05,14.1,186
20141001|2014-08-24 21:30,25,14.1,14.1,14.1,14.1,5
20141001|2014-08-24 22:00,25,14.06,14.07,14.05,14.05,12
20141001|2014-08-24 23:00,25,14.05,14.05,14.05,14.05,5
20141001|2014-08-24 23:30,25,14.05,14.05,14.03,14.03,21
20141001|2014-08-25 00:00,25,14.05,14.05,14.05,14.05,8
20141001|2014-08-25 00:30,25,14.04,14.04,13.97,14,85
20141001|2014-08-25 01:00,25,14.03,14.03,13.98,14,48
20141001|2014-08-25 01:30,25,14.01,14.01,13.98,13.98,59
20141001|2014-08-25 02:00,25,14.05,14.1,14.03,14.05,86
20141001|2014-08-25 02:30,25,14.08,14.08,14.08,14.08,5
20141001|2014-08-25 03:00,25,14.07,14.1,14.07,14.1,35
20141001|2014-08-25 03:30,25,14.05,14.12,14.05,14.11,41
20141001|2014-08-25 04:00,25,14.11,14.12,14.1,14.11,13
20141001|2014-08-25 04:30,25,14.14,14.15,14.1,14.15,22
20141001|2014-08-25 05:00,25,14.11,14.12,14.1,14.1,111
20141001|2014-08-25 05:30,25,14.08,14.08,14.05,14.05,172
20141001|2014-08-25 06:00,25,14.07,14.08,14.06,14.06,152
20141001|2014-08-25 06:30,25,14.06,14.08,14.03,14.03,377
20141001|2014-08-25 07:00,25,14.05,14.1,14.05,14.06,440
20141001|2014-08-25 07:30,25,14.06,14.07,14,14.02,353
20141001|2014-08-25 08:00,25,14.01,14.06,14,14.06,525
20141001|2014-08-25 08:30,25,14.05,14.15,14.03,14.07,2547
20141001|2014-08-25 09:00,25,14.09,14.15,14.05,14.1,1318
20141001|2014-08-25 09:30,25,14.1,14.12,14.05,14.07,833
20141001|2014-08-25 10:00,25,14.05,14.1,14,14.03,1532
20141001|2014-08-25 10:30,25,14.03,14.1,14.03,14.05,1470
20141001|2014-08-25 11:00,25,14.05,14.25,14.05,14.18,1993
20141001|2014-08-25 11:30,25,14.15,14.25,14.15,14.2,1133
20141001|2014-08-25 12:00,25,14.18,14.21,14.11,14.15,1687
20141001|2014-08-25 12:30,25,14.15,14.15,14.12,14.14,590
20141001|2014-08-25 13:00,25,14.13,14.2,14.13,14.15,477
20141001|2014-08-25 13:30,25,14.2,14.2,14.12,14.12,487
20141001|2014-08-25 14:00,25,14.15,14.15,14.1,14.15,164
20141001|2014-08-25 14:30,25,14.15,14.2,14.1,14.15,3126
20141001|2014-08-25 15:00,25,14.1,14.2,14.1,14.1,1378
20141001|2014-08-25 15:30,26,14.15,14.15,14.13,14.13,107
20141001|2014-08-25 16:00,26,14.15,14.15,14.13,14.15,80
20141001|2014-08-25 16:30,26,14.13,14.15,14.13,14.15,123
20141001|2014-08-25 17:30,26,14.15,14.15,14.15,14.15,5
20141001|2014-08-25 18:00,26,14.15,14.15,14.15,14.15,5
20141001|2014-08-25 18:30,26,14.15,14.15,14.15,14.15,22
20141001|2014-08-25 19:30,26,14.13,14.13,14.11,14.13,42
20141001|2014-08-25 20:00,26,14.15,14.15,14.15,14.15,1
20141001|2014-08-25 22:00,26,14.2,14.2,14.2,14.2,2
20141001|2014-08-25 22:30,26,14.25,14.25,14.19,14.21,27
20141001|2014-08-25 23:30,26,14.2,14.2,14.2,14.2,14
20141001|2014-08-26 00:30,26,14.2,14.2,14.15,14.2,17
20141001|2014-08-26 01:00,26,14.2,14.25,14.2,14.2,22
20141001|2014-08-26 01:30,26,14.2,14.2,14.2,14.2,8
20141001|2014-08-26 02:00,26,14.17,14.17,14.15,14.15,47
20141001|2014-08-26 02:30,26,14.15,14.15,14.13,14.13,66
20141001|2014-08-26 03:00,26,14.13,14.13,14.13,14.13,4
20141001|2014-08-26 04:00,26,14.15,14.15,14.13,14.13,6
20141001|2014-08-26 04:30,26,14.15,14.2,14.15,14.2,17
20141001|2014-08-26 05:00,26,14.15,14.15,14.1,14.13,33
20141001|2014-08-26 05:30,26,14.13,14.15,14.1,14.11,109
20141001|2014-08-26 06:00,26,14.1,14.1,14.1,14.1,56
20141001|2014-08-26 06:30,26,14.1,14.1,14.1,14.1,79
20141001|2014-08-26 07:00,26,14.08,14.15,14.08,14.08,171
20141001|2014-08-26 07:30,26,14.1,14.15,14.08,14.12,79
20141001|2014-08-26 08:00,26,14.13,14.13,14.13,14.13,10
20141001|2014-08-26 08:30,26,14.13,14.15,14.08,14.14,1319
20141001|2014-08-26 09:00,26,14.14,14.2,14.1,14.2,812
20141001|2014-08-26 09:30,26,14.2,14.23,14.15,14.2,1105
20141001|2014-08-26 10:00,26,14.18,14.2,14.13,14.14,2889
20141001|2014-08-26 10:30,26,14.1,14.27,14.1,14.25,2363
20141001|2014-08-26 11:00,26,14.25,14.3,14.22,14.27,1615
20141001|2014-08-26 11:30,26,14.28,14.3,14.22,14.23,1648
20141001|2014-08-26 12:00,26,14.24,14.3,14.18,14.21,1102
20141001|2014-08-26 12:30,26,14.25,14.3,14.2,14.25,972
20141001|2014-08-26 13:00,26,14.25,14.3,14.2,14.27,1431
20141001|2014-08-26 13:30,26,14.3,14.3,14.22,14.22,1022
20141001|2014-08-26 14:00,26,14.22,14.3,14.2,14.3,988
20141001|2014-08-26 14:30,26,14.3,14.35,14.25,14.3,3794
20141001|2014-08-26 15:00,26,14.3,14.35,14.28,14.3,2891
20141001|2014-08-26 15:30,27,14.35,14.35,14.31,14.32,133
20141001|2014-08-26 16:00,27,14.32,14.32,14.31,14.32,143
20141001|2014-08-26 16:30,27,14.32,14.32,14.32,14.32,14
20141001|2014-08-26 18:30,27,14.31,14.35,14.31,14.35,75
20141001|2014-08-26 19:00,27,14.35,14.37,14.32,14.32,43
20141001|2014-08-26 19:30,27,14.32,14.32,14.32,14.32,34
20141001|2014-08-26 20:00,27,14.31,14.31,14.31,14.31,43
20141001|2014-08-26 20:30,27,14.31,14.31,14.31,14.31,9
20141001|2014-08-26 21:30,27,14.33,14.33,14.31,14.32,38
20141001|2014-08-26 22:00,27,14.32,14.32,14.32,14.32,4
20141001|2014-08-26 22:30,27,14.35,14.35,14.35,14.35,30
20141001|2014-08-27 00:30,27,14.34,14.34,14.32,14.32,5
20141001|2014-08-27 01:00,27,14.35,14.35,14.34,14.34,7
20141001|2014-08-27 01:30,27,14.3,14.3,14.3,14.3,12
20141001|2014-08-27 02:00,27,14.32,14.32,14.3,14.3,57
20141001|2014-08-27 02:30,27,14.3,14.31,14.3,14.31,30
20141001|2014-08-27 03:00,27,14.35,14.35,14.3,14.3,104
20141001|2014-08-27 03:30,27,14.25,14.33,14.25,14.28,192
20141001|2014-08-27 04:00,27,14.3,14.33,14.3,14.3,53
20141001|2014-08-27 04:30,27,14.3,14.3,14.25,14.25,14
20141001|2014-08-27 05:00,27,14.27,14.27,14.25,14.25,9
20141001|2014-08-27 05:30,27,14.28,14.32,14.27,14.3,98
20141001|2014-08-27 06:00,27,14.3,14.3,14.3,14.3,13
20141001|2014-08-27 06:30,27,14.3,14.35,14.3,14.32,118
20141001|2014-08-27 07:00,27,14.32,14.34,14.31,14.31,16
20141001|2014-08-27 07:30,27,14.3,14.4,14.3,14.37,198
20141001|2014-08-27 08:00,27,14.37,14.37,14.3,14.31,238
20141001|2014-08-27 08:30,27,14.35,14.39,14.25,14.35,2040
20141001|2014-08-27 09:00,27,14.37,14.4,14.3,14.35,891
20141001|2014-08-27 09:30,27,14.35,14.36,14.3,14.34,745
20141001|2014-08-27 10:00,27,14.32,14.35,14.3,14.35,463
20141001|2014-08-27 10:30,27,14.35,14.37,14.34,14.35,549
20141001|2014-08-27 11:00,27,14.37,14.4,14.35,14.35,95
20141001|2014-08-27 11:30,27,14.37,14.4,14.35,14.4,227
20141001|2014-08-27 12:00,27,14.35,14.37,14.35,14.37,29
20141001|2014-08-27 12:30,27,14.37,14.4,14.35,14.37,160
20141001|2014-08-27 13:00,27,14.37,14.4,14.35,14.39,791
20141001|2014-08-27 13:30,27,14.4,14.47,14.38,14.46,3765
20141001|2014-08-27 14:00,27,14.46,14.5,14.42,14.45,1262
20141001|2014-08-27 14:30,27,14.45,14.47,14.4,14.4,3555
20141001|2014-08-27 15:00,27,14.4,14.45,14.35,14.4,3503
20141001|2014-08-27 15:30,28,14.45,14.45,14.4,14.41,344
20141001|2014-08-27 16:00,28,14.4,14.42,14.4,14.42,31
20141001|2014-08-27 16:30,28,14.45,14.45,14.41,14.41,10
20141001|2014-08-27 17:30,28,14.42,14.42,14.42,14.42,1
20141001|2014-08-27 18:00,28,14.4,14.4,14.4,14.4,15
20141001|2014-08-27 18:30,28,14.41,14.41,14.41,14.41,20
20141001|2014-08-27 19:00,28,14.45,14.45,14.43,14.43,13
20141001|2014-08-27 19:30,28,14.45,14.47,14.45,14.47,4
20141001|2014-08-27 20:00,28,14.45,14.45,14.4,14.4,3
20141001|2014-08-27 20:30,28,14.41,14.45,14.41,14.45,2
20141001|2014-08-27 21:30,28,14.45,14.45,14.45,14.45,1
20141001|2014-08-27 22:30,28,14.46,14.46,14.46,14.46,1
20141001|2014-08-27 23:00,28,14.46,14.5,14.46,14.5,2
20141001|2014-08-27 23:30,28,14.5,14.55,14.44,14.49,132
20141001|2014-08-28 00:00,28,14.46,14.47,14.46,14.47,15
20141001|2014-08-28 00:30,28,14.46,14.48,14.46,14.48,6
20141001|2014-08-28 01:00,28,14.47,14.47,14.47,14.47,7
20141001|2014-08-28 01:30,28,14.46,14.51,14.46,14.5,82
20141001|2014-08-28 02:00,28,14.45,14.52,14.4,14.5,109
20141001|2014-08-28 02:30,28,14.5,14.5,14.48,14.5,100
20141001|2014-08-28 03:00,28,14.5,14.55,14.5,14.55,153
20141001|2014-08-28 03:30,28,14.5,14.53,14.5,14.5,6
20141001|2014-08-28 04:00,28,14.5,14.5,14.5,14.5,17
20141001|2014-08-28 04:30,28,14.53,14.68,14.52,14.68,517
20141001|2014-08-28 05:00,28,14.67,14.93,14.66,14.79,853
20141001|2014-08-28 05:30,28,14.79,14.93,14.76,14.83,339
20141001|2014-08-28 06:00,28,14.84,14.84,14.68,14.7,441
20141001|2014-08-28 06:30,28,14.75,14.82,14.7,14.8,606
20141001|2014-08-28 07:00,28,14.77,14.8,14.75,14.8,631
20141001|2014-08-28 07:30,28,14.78,14.8,14.65,14.72,920
20141001|2014-08-28 08:00,28,14.71,14.75,14.71,14.73,357
20141001|2014-08-28 08:30,28,14.71,14.75,14.58,14.6,2593
20141001|2014-08-28 09:00,28,14.58,14.7,14.52,14.62,2299
20141001|2014-08-28 09:30,28,14.63,14.68,14.55,14.57,1670
20141001|2014-08-28 10:00,28,14.57,14.63,14.5,14.55,869
20141001|2014-08-28 10:30,28,14.55,14.6,14.45,14.45,2438
20141001|2014-08-28 11:00,28,14.45,14.55,14.43,14.44,1501
20141001|2014-08-28 11:30,28,14.43,14.48,14.43,14.45,258
20141001|2014-08-28 12:00,28,14.48,14.54,14.45,14.5,527
20141001|2014-08-28 12:30,28,14.5,14.54,14.5,14.54,399
20141001|2014-08-28 13:00,28,14.54,14.55,14.53,14.54,70
20141001|2014-08-28 13:30,28,14.53,14.59,14.5,14.58,932
20141001|2014-08-28 14:00,28,14.58,14.6,14.53,14.55,956
20141001|2014-08-28 14:30,28,14.55,14.65,14.53,14.6,2430
20141001|2014-08-28 15:00,28,14.57,14.6,14.4,14.4,5814
20141001|2014-08-28 15:30,29,14.45,14.45,14.4,14.44,289
20141001|2014-08-28 16:00,29,14.4,14.44,14.38,14.39,260
20141001|2014-08-28 16:30,29,14.38,14.4,14.38,14.38,30
20141001|2014-08-28 17:00,29,14.4,14.41,14.38,14.41,225
20141001|2014-08-28 17:30,29,14.41,14.43,14.41,14.43,36
20141001|2014-08-28 18:00,29,14.42,14.42,14.42,14.42,5
20141001|2014-08-28 19:00,29,14.4,14.42,14.4,14.42,14
20141001|2014-08-28 19:30,29,14.43,14.43,14.43,14.43,4
20141001|2014-08-28 20:00,29,14.45,14.45,14.44,14.45,87
20141001|2014-08-28 20:30,29,14.45,14.45,14.45,14.45,10
20141001|2014-08-28 22:30,29,14.45,14.45,14.45,14.45,20
20141001|2014-08-29 01:00,29,14.45,14.45,14.45,14.45,5
20141001|2014-08-29 02:00,29,14.47,14.47,14.4,14.4,69
20141001|2014-08-29 02:30,29,14.4,14.4,14.3,14.3,96
20141001|2014-08-29 03:00,29,14.35,14.42,14.33,14.38,140
20141001|2014-08-29 03:30,29,14.38,14.38,14.36,14.36,7
20141001|2014-08-29 04:00,29,14.4,14.45,14.38,14.43,212
20141001|2014-08-29 04:30,29,14.43,14.45,14.4,14.4,17
20141001|2014-08-29 05:00,29,14.45,14.45,14.4,14.41,41
20141001|2014-08-29 05:30,29,14.4,14.45,14.4,14.4,7
20141001|2014-08-29 06:00,29,14.38,14.45,14.38,14.4,86
20141001|2014-08-29 06:30,29,14.4,14.4,14.4,14.4,40
20141001|2014-08-29 07:00,29,14.4,14.41,14.35,14.41,138
20141001|2014-08-29 07:30,29,14.4,14.43,14.38,14.43,306
20141001|2014-08-29 08:00,29,14.43,14.45,14.41,14.45,74
20141001|2014-08-29 08:30,29,14.45,14.56,14.4,14.52,1950
20141001|2014-08-29 09:00,29,14.52,14.65,14.5,14.6,2146
20141001|2014-08-29 09:30,29,14.63,14.63,14.49,14.5,881
20141001|2014-08-29 10:00,29,14.5,14.5,14.45,14.5,298
20141001|2014-08-29 10:30,29,14.49,14.5,14.38,14.42,1867
20141001|2014-08-29 11:00,29,14.42,14.52,14.4,14.49,1418
20141001|2014-08-29 11:30,29,14.5,14.55,14.47,14.48,454
20141001|2014-08-29 12:00,29,14.48,14.53,14.47,14.5,722
20141001|2014-08-29 12:30,29,14.48,14.55,14.48,14.52,607
20141001|2014-08-29 13:00,29,14.51,14.55,14.47,14.47,1216
20141001|2014-08-29 13:30,29,14.48,14.55,14.45,14.5,653
20141001|2014-08-29 14:00,29,14.5,14.53,14.45,14.52,889
20141001|2014-08-29 14:30,29,14.52,14.55,14.44,14.48,3984
20141001|2014-08-29 15:00,29,14.5,14.6,14.48,14.5,3362
20141001|2014-08-31 17:00,1,14.5,14.54,14.48,14.52,57
20141001|2014-08-31 19:00,1,14.5,14.5,14.5,14.5,11
20141001|2014-08-31 19:30,1,14.5,14.5,14.5,14.5,15
20141001|2014-08-31 20:30,1,14.5,14.5,14.5,14.5,10
20141001|2014-08-31 21:00,1,14.5,14.53,14.5,14.53,27
20141001|2014-08-31 23:00,1,14.5,14.5,14.5,14.5,3
20141001|2014-09-01 00:00,1,14.5,14.5,14.5,14.5,1
20141001|2014-09-01 01:00,1,14.55,14.55,14.53,14.55,60
20141001|2014-09-01 02:00,1,14.55,14.57,14.55,14.56,117
20141001|2014-09-01 02:30,1,14.55,14.56,14.55,14.55,126
20141001|2014-09-01 03:30,1,14.55,14.57,14.55,14.57,4
20141001|2014-09-01 04:00,1,14.58,14.58,14.58,14.58,3
20141001|2014-09-01 04:30,1,14.6,14.6,14.55,14.55,12
20141001|2014-09-01 05:00,1,14.55,14.55,14.55,14.55,104
20141001|2014-09-01 06:00,1,14.54,14.54,14.54,14.54,28
20141001|2014-09-01 06:30,1,14.55,14.6,14.55,14.6,17
20141001|2014-09-01 07:00,1,14.55,14.55,14.55,14.55,20
20141001|2014-09-01 07:30,1,14.55,14.57,14.55,14.57,11
20141001|2014-09-01 08:00,1,14.55,14.59,14.53,14.56,59
20141001|2014-09-01 08:30,1,14.55,14.6,14.55,14.59,52
20141001|2014-09-01 09:00,1,14.55,14.56,14.55,14.55,40
20141001|2014-09-01 10:00,1,14.6,14.6,14.52,14.6,44
20141001|2014-09-01 20:30,2,14.54,14.54,14.54,14.54,2
20141001|2014-09-01 21:00,2,14.5,14.52,14.5,14.5,47
20141001|2014-09-01 23:00,2,14.51,14.51,14.51,14.51,5
20141001|2014-09-02 00:00,2,14.45,14.45,14.45,14.45,3
20141001|2014-09-02 00:30,2,14.5,14.5,14.47,14.47,2
20141001|2014-09-02 01:00,2,14.47,14.48,14.45,14.45,7
20141001|2014-09-02 01:30,2,14.45,14.5,14.45,14.5,122
20141001|2014-09-02 02:00,2,14.5,14.5,14.5,14.5,39
20141001|2014-09-02 02:30,2,14.5,14.55,14.5,14.55,36
20141001|2014-09-02 03:00,2,14.5,14.55,14.5,14.5,99
20141001|2014-09-02 03:30,2,14.53,14.53,14.5,14.5,8
20141001|2014-09-02 04:00,2,14.5,14.52,14.5,14.52,13
20141001|2014-09-02 04:30,2,14.5,14.5,14.5,14.5,4
20141001|2014-09-02 05:00,2,14.5,14.5,14.5,14.5,9
20141001|2014-09-02 05:30,2,14.48,14.48,14.47,14.48,34
20141001|2014-09-02 06:00,2,14.5,14.53,14.5,14.53,145
20141001|2014-09-02 06:30,2,14.53,14.53,14.52,14.53,45
20141001|2014-09-02 07:00,2,14.5,14.52,14.5,14.5,106
20141001|2014-09-02 07:30,2,14.5,14.55,14.48,14.49,122
20141001|2014-09-02 08:00,2,14.5,14.5,14.45,14.47,98
20141001|2014-09-02 08:30,2,14.5,14.6,14.45,14.57,3195
20141001|2014-09-02 09:00,2,14.6,14.62,14.5,14.54,1465
20141001|2014-09-02 09:30,2,14.54,14.55,14.43,14.46,1222
20141001|2014-09-02 10:00,2,14.45,14.62,14.43,14.57,1602
20141001|2014-09-02 10:30,2,14.57,14.65,14.55,14.6,1778
20141001|2014-09-02 11:00,2,14.6,14.65,14.55,14.58,2659
20141001|2014-09-02 11:30,2,14.58,14.68,14.55,14.67,2231
20141001|2014-09-02 12:00,2,14.67,14.7,14.62,14.62,1478
20141001|2014-09-02 12:30,2,14.62,14.7,14.58,14.63,1051
20141001|2014-09-02 13:00,2,14.61,14.65,14.59,14.6,751
20141001|2014-09-02 13:30,2,14.6,14.65,14.58,14.65,1361
20141001|2014-09-02 14:00,2,14.62,14.65,14.55,14.59,1471
20141001|2014-09-02 14:30,2,14.6,14.65,14.55,14.61,3145
20141001|2014-09-02 15:00,2,14.6,14.65,14.6,14.65,3040
20141001|2014-09-02 15:30,3,14.63,14.67,14.6,14.6,868
20141001|2014-09-02 16:00,3,14.64,14.64,14.6,14.63,56
20141001|2014-09-02 17:00,3,14.65,14.65,14.65,14.65,22
20141001|2014-09-02 19:30,3,14.6,14.6,14.6,14.6,1
20141001|2014-09-02 21:00,3,14.6,14.6,14.6,14.6,20
20141001|2014-09-02 21:30,3,14.6,14.6,14.6,14.6,44
20141001|2014-09-02 22:30,3,14.56,14.6,14.56,14.6,2
20141001|2014-09-02 23:00,3,14.55,14.6,14.55,14.6,5
20141001|2014-09-02 23:30,3,14.6,14.6,14.6,14.6,2
20141001|2014-09-03 01:00,3,14.56,14.57,14.56,14.57,2
20141001|2014-09-03 01:30,3,14.55,14.57,14.55,14.55,4
20141001|2014-09-03 02:00,3,14.55,14.56,14.55,14.55,77
20141001|2014-09-03 02:30,3,14.58,14.58,14.55,14.55,187
20141001|2014-09-03 03:00,3,14.56,14.56,14.42,14.43,713
20141001|2014-09-03 03:30,3,14.45,14.53,14.4,14.47,225
20141001|2014-09-03 04:00,3,14.45,14.46,14.43,14.44,207
20141001|2014-09-03 04:30,3,14.45,14.48,14.44,14.48,175
20141001|2014-09-03 05:00,3,14.46,14.46,14.4,14.4,42
20141001|2014-09-03 05:30,3,14.42,14.42,14.42,14.42,16
20141001|2014-09-03 06:00,3,14.42,14.48,14.4,14.45,289
20141001|2014-09-03 06:30,3,14.45,14.5,14.45,14.46,90
20141001|2014-09-03 07:00,3,14.49,14.5,14.43,14.45,910
20141001|2014-09-03 07:30,3,14.45,14.47,14.42,14.45,290
20141001|2014-09-03 08:00,3,14.45,14.45,14.4,14.41,280
20141001|2014-09-03 08:30,3,14.45,14.51,14.44,14.47,1575
20141001|2014-09-03 09:00,3,14.48,14.55,14.43,14.52,3702
20141001|2014-09-03 09:30,3,14.52,14.55,14.45,14.46,2216
20141001|2014-09-03 10:00,3,14.46,14.65,14.45,14.6,3451
20141001|2014-09-03 10:30,3,14.6,14.63,14.5,14.6,1669
20141001|2014-09-03 11:00,3,14.6,14.65,14.5,14.5,1220
20141001|2014-09-03 11:30,3,14.5,14.55,14.45,14.49,861
20141001|2014-09-03 12:00,3,14.45,14.49,14.45,14.46,692
20141001|2014-09-03 12:30,3,14.46,14.55,14.4,14.45,2131
20141001|2014-09-03 13:00,3,14.43,14.51,14.4,14.48,2356
20141001|2014-09-03 13:30,3,14.48,14.55,14.45,14.52,1318
20141001|2014-09-03 14:00,3,14.5,14.59,14.45,14.45,1017
20141001|2014-09-03 14:30,3,14.48,14.55,14.45,14.51,1912
20141001|2014-09-03 15:00,3,14.5,14.53,14.45,14.45,1439
20141001|2014-09-03 15:30,4,14.5,14.5,14.45,14.45,248
20141001|2014-09-03 16:00,4,14.47,14.5,14.45,14.46,226
20141001|2014-09-03 16:30,4,14.45,14.47,14.45,14.45,70
20141001|2014-09-03 17:00,4,14.45,14.47,14.43,14.46,84
20141001|2014-09-03 17:30,4,14.45,14.46,14.45,14.46,2
20141001|2014-09-03 18:30,4,14.45,14.46,14.45,14.46,10
20141001|2014-09-03 19:00,4,14.5,14.5,14.5,14.5,20
20141001|2014-09-03 20:30,4,14.45,14.45,14.45,14.45,5
20141001|2014-09-03 22:30,4,14.5,14.5,14.5,14.5,1
20141001|2014-09-04 00:30,4,14.45,14.45,14.45,14.45,10
20141001|2014-09-04 01:30,4,14.5,14.5,14.45,14.47,112
20141001|2014-09-04 02:00,4,14.5,14.5,14.47,14.47,77
20141001|2014-09-04 02:30,4,14.47,14.47,14.45,14.45,46
20141001|2014-09-04 03:00,4,14.5,14.5,14.47,14.47,22
20141001|2014-09-04 03:30,4,14.47,14.5,14.46,14.5,43
20141001|2014-09-04 04:00,4,14.5,14.5,14.42,14.42,65
20141001|2014-09-04 04:30,4,14.45,14.45,14.43,14.45,95
20141001|2014-09-04 05:00,4,14.42,14.42,14.42,14.42,10
20141001|2014-09-04 05:30,4,14.41,14.42,14.4,14.4,185
20141001|2014-09-04 06:00,4,14.4,14.41,14.35,14.4,330
20141001|2014-09-04 06:30,4,14.39,14.41,14.32,14.39,725
20141001|2014-09-04 07:00,4,14.4,14.42,14.33,14.37,295
20141001|2014-09-04 07:30,4,14.35,14.4,14.3,14.4,571
20141001|2014-09-04 08:00,4,14.4,14.4,14.32,14.39,605
20141001|2014-09-04 08:30,4,14.37,14.45,14.28,14.3,4449
20141001|2014-09-04 09:00,4,14.3,14.35,14.25,14.28,2109
20141001|2014-09-04 09:30,4,14.25,14.3,14.2,14.26,3837
20141001|2014-09-04 10:00,4,14.25,14.3,14.2,14.25,3656
20141001|2014-09-04 10:30,4,14.28,14.3,14.2,14.29,2027
20141001|2014-09-04 11:00,4,14.25,14.28,14.2,14.25,817
20141001|2014-09-04 11:30,4,14.25,14.29,14.2,14.29,1188
20141001|2014-09-04 12:00,4,14.28,14.3,14.2,14.26,563
20141001|2014-09-04 12:30,4,14.25,14.3,14.25,14.25,600
20141001|2014-09-04 13:00,4,14.29,14.31,14.25,14.3,1043
20141001|2014-09-04 13:30,4,14.35,14.55,14.3,14.52,2845
20141001|2014-09-04 14:00,4,14.5,14.65,14.45,14.48,5804
20141001|2014-09-04 14:30,4,14.45,14.6,14.45,14.49,2529
20141001|2014-09-04 15:00,4,14.5,14.55,14.4,14.4,4588
20141001|2014-09-04 15:30,5,14.45,14.45,14.4,14.42,270
20141001|2014-09-04 16:00,5,14.4,14.41,14.4,14.41,29
20141001|2014-09-04 16:30,5,14.4,14.42,14.4,14.4,84
20141001|2014-09-04 17:00,5,14.43,14.43,14.42,14.42,2
20141001|2014-09-04 17:30,5,14.45,14.45,14.45,14.45,1
20141001|2014-09-04 18:30,5,14.4,14.42,14.39,14.42,125
20141001|2014-09-04 19:00,5,14.4,14.4,14.4,14.4,11
20141001|2014-09-04 19:30,5,14.42,14.45,14.42,14.45,52
20141001|2014-09-04 20:00,5,14.46,14.46,14.46,14.46,3
20141001|2014-09-04 21:00,5,14.46,14.5,14.46,14.5,32
20141001|2014-09-04 22:00,5,14.55,14.55,14.52,14.53,6
20141001|2014-09-04 22:30,5,14.53,14.53,14.52,14.52,2
20141001|2014-09-04 23:00,5,14.53,14.53,14.5,14.5,31
20141001|2014-09-04 23:30,5,14.51,14.51,14.51,14.51,1
20141001|2014-09-05 00:00,5,14.5,14.51,14.48,14.48,17
20141001|2014-09-05 00:30,5,14.45,14.47,14.45,14.47,13
20141001|2014-09-05 01:00,5,14.5,14.5,14.46,14.46,33
20141001|2014-09-05 01:30,5,14.45,14.45,14.45,14.45,31
20141001|2014-09-05 02:00,5,14.45,14.55,14.45,14.5,90
20141001|2014-09-05 02:30,5,14.5,14.55,14.5,14.53,76
20141001|2014-09-05 03:00,5,14.55,14.57,14.52,14.55,105
20141001|2014-09-05 03:30,5,14.5,14.55,14.5,14.54,29
20141001|2014-09-05 04:00,5,14.55,14.58,14.55,14.55,191
20141001|2014-09-05 04:30,5,14.55,14.57,14.52,14.53,25
20141001|2014-09-05 05:00,5,14.55,14.61,14.55,14.57,142
20141001|2014-09-05 05:30,5,14.6,14.6,14.58,14.6,28
20141001|2014-09-05 06:00,5,14.55,14.57,14.53,14.55,90
20141001|2014-09-05 06:30,5,14.56,14.6,14.53,14.56,139
20141001|2014-09-05 07:00,5,14.55,14.62,14.5,14.55,351
20141001|2014-09-05 07:30,5,14.6,14.65,14.35,14.45,2988
20141001|2014-09-05 08:00,5,14.47,14.53,14.4,14.4,848
20141001|2014-09-05 08:30,5,14.45,14.63,14.4,14.49,4405
20141001|2014-09-05 09:00,5,14.5,14.59,14.43,14.53,4519
20141001|2014-09-05 09:30,5,14.55,14.65,14.48,14.5,3173
20141001|2014-09-05 10:00,5,14.5,14.55,14.4,14.45,1798
20141001|2014-09-05 10:30,5,14.45,14.5,14.35,14.35,1199
20141001|2014-09-05 11:00,5,14.35,14.4,14.3,14.35,981
20141001|2014-09-05 11:30,5,14.34,14.34,14.25,14.32,1103
20141001|2014-09-05 12:00,5,14.32,14.33,14.25,14.25,994
20141001|2014-09-05 12:30,5,14.25,14.35,14.25,14.25,1061
20141001|2014-09-05 13:00,5,14.25,14.28,14.2,14.2,1313
20141001|2014-09-05 13:30,5,14.2,14.28,14.2,14.24,948
20141001|2014-09-05 14:00,5,14.2,14.24,14.15,14.2,1251
20141001|2014-09-05 14:30,5,14.2,14.25,14.15,14.2,3474
20141001|2014-09-05 15:00,5,14.22,14.25,14.15,14.15,3423
20141001|2014-09-07 17:00,8,14.2,14.3,14.2,14.28,150
20141001|2014-09-07 17:30,8,14.27,14.29,14.27,14.27,30
20141001|2014-09-07 18:00,8,14.25,14.25,14.23,14.25,35
20141001|2014-09-07 18:30,8,14.27,14.27,14.25,14.25,40
20141001|2014-09-07 19:00,8,14.23,14.25,14.23,14.25,16
20141001|2014-09-07 20:00,8,14.25,14.27,14.25,14.27,18
20141001|2014-09-07 21:00,8,14.25,14.27,14.23,14.27,18
20141001|2014-09-07 22:00,8,14.25,14.25,14.25,14.25,6
20141001|2014-09-08 00:00,8,14.3,14.3,14.3,14.3,65
20141001|2014-09-08 01:00,8,14.3,14.3,14.29,14.29,9
20141001|2014-09-08 01:30,8,14.3,14.3,14.27,14.27,6
20141001|2014-09-08 02:00,8,14.3,14.35,14.27,14.34,184
20141001|2014-09-08 02:30,8,14.35,14.35,14.34,14.34,4
20141001|2014-09-08 03:00,8,14.35,14.4,14.3,14.34,217
20141001|2014-09-08 03:30,8,14.35,14.37,14.35,14.36,51
20141001|2014-09-08 04:00,8,14.37,14.38,14.35,14.35,48
20141001|2014-09-08 04:30,8,14.35,14.38,14.33,14.38,107
20141001|2014-09-08 05:00,8,14.35,14.35,14.32,14.33,41
20141001|2014-09-08 05:30,8,14.35,14.4,14.33,14.35,47
20141001|2014-09-08 06:00,8,14.35,14.37,14.32,14.32,87
20141001|2014-09-08 06:30,8,14.32,14.35,14.3,14.3,40
20141001|2014-09-08 07:00,8,14.3,14.32,14.25,14.3,252
20141001|2014-09-08 07:30,8,14.3,14.32,14.25,14.3,194
20141001|2014-09-08 08:00,8,14.3,14.3,14.25,14.25,161
20141001|2014-09-08 08:30,8,14.25,14.3,14.2,14.2,2226
20141001|2014-09-08 09:00,8,14.2,14.34,14.2,14.29,2254
20141001|2014-09-08 09:30,8,14.3,14.34,14.2,14.2,1790
20141001|2014-09-08 10:00,8,14.2,14.27,14.2,14.27,1744
20141001|2014-09-08 10:30,8,14.27,14.3,14.2,14.25,2162
20141001|2014-09-08 11:00,8,14.25,14.3,14.25,14.25,920
20141001|2014-09-08 11:30,8,14.25,14.28,14.2,14.22,1119
20141001|2014-09-08 12:00,8,14.2,14.39,14.2,14.39,2932
20141001|2014-09-08 12:30,8,14.4,14.45,14.3,14.4,3562
20141001|2014-09-08 13:00,8,14.35,14.4,14.3,14.3,1658
20141001|2014-09-08 13:30,8,14.3,14.35,14.25,14.3,1188
20141001|2014-09-08 14:00,8,14.3,14.33,14.25,14.28,703
20141001|2014-09-08 14:30,8,14.28,14.3,14.2,14.25,2357
20141001|2014-09-08 15:00,8,14.27,14.27,14.2,14.24,1997
20141001|2014-09-08 15:30,9,14.25,14.25,14.23,14.24,27
20141001|2014-09-08 16:00,9,14.22,14.22,14.2,14.2,4
20141001|2014-09-08 16:30,9,14.2,14.2,14.2,14.2,67
20141001|2014-09-08 17:00,9,14.23,14.24,14.2,14.24,55
20141001|2014-09-08 17:30,9,14.24,14.24,14.24,14.24,4
20141001|2014-09-08 18:00,9,14.24,14.24,14.24,14.24,6
20141001|2014-09-08 18:30,9,14.25,14.25,14.23,14.23,41
20141001|2014-09-08 20:00,9,14.25,14.25,14.23,14.23,6
20141001|2014-09-08 20:30,9,14.23,14.25,14.23,14.25,4
20141001|2014-09-08 21:30,9,14.23,14.23,14.23,14.23,3
20141001|2014-09-08 22:30,9,14.25,14.31,14.25,14.31,114
20141001|2014-09-08 23:00,9,14.3,14.38,14.29,14.36,92
20141001|2014-09-08 23:30,9,14.3,14.3,14.3,14.3,3
20141001|2014-09-09 00:30,9,14.3,14.35,14.3,14.35,3
20141001|2014-09-09 01:00,9,14.29,14.29,14.29,14.29,11
20141001|2014-09-09 01:30,9,14.25,14.3,14.25,14.3,17
20141001|2014-09-09 02:00,9,14.29,14.3,14.25,14.27,61
20141001|2014-09-09 02:30,9,14.28,14.3,14.27,14.3,19
20141001|2014-09-09 03:00,9,14.3,14.32,14.3,14.31,20
20141001|2014-09-09 03:30,9,14.3,14.33,14.3,14.32,23
20141001|2014-09-09 04:00,9,14.35,14.35,14.35,14.35,8
20141001|2014-09-09 04:30,9,14.35,14.35,14.3,14.3,25
20141001|2014-09-09 05:00,9,14.25,14.3,14.25,14.28,63
20141001|2014-09-09 05:30,9,14.27,14.27,14.27,14.27,1
20141001|2014-09-09 06:00,9,14.25,14.27,14.22,14.22,31
20141001|2014-09-09 06:30,9,14.25,14.25,14.2,14.23,59
20141001|2014-09-09 07:00,9,14.2,14.3,14.2,14.25,401
20141001|2014-09-09 07:30,9,14.25,14.3,14.25,14.25,304
20141001|2014-09-09 08:00,9,14.25,14.38,14.25,14.3,923
20141001|2014-09-09 08:30,9,14.3,14.49,14.3,14.46,4308
20141001|2014-09-09 09:00,9,14.48,14.53,14.4,14.46,3879
20141001|2014-09-09 09:30,9,14.46,14.55,14.4,14.5,4225
20141001|2014-09-09 10:00,9,14.5,14.5,14.3,14.4,2735
20141001|2014-09-09 10:30,9,14.4,14.45,14.35,14.35,3003
20141001|2014-09-09 11:00,9,14.35,14.43,14.35,14.38,942
20141001|2014-09-09 11:30,9,14.35,14.44,14.35,14.4,900
20141001|2014-09-09 12:00,9,14.4,14.45,14.35,14.4,1690
20141001|2014-09-09 12:30,9,14.4,14.43,14.3,14.3,1733
20141001|2014-09-09 13:00,9,14.34,14.47,14.3,14.45,1525
20141001|2014-09-09 13:30,9,14.45,14.5,14.4,14.45,2224
20141001|2014-09-09 14:00,9,14.45,14.65,14.43,14.54,6152
20141001|2014-09-09 14:30,9,14.55,14.6,14.5,14.54,4210
20141001|2014-09-09 15:00,9,14.54,14.57,14.5,14.5,4445
20141001|2014-09-09 15:30,10,14.55,14.55,14.5,14.55,267
20141001|2014-09-09 16:00,10,14.55,14.55,14.55,14.55,4
20141001|2014-09-09 17:00,10,14.52,14.53,14.52,14.53,5
20141001|2014-09-09 17:30,10,14.52,14.53,14.52,14.53,35
20141001|2014-09-09 18:00,10,14.53,14.6,14.53,14.6,251
20141001|2014-09-09 18:30,10,14.57,14.58,14.55,14.55,13
20141001|2014-09-09 20:00,10,14.55,14.55,14.55,14.55,110
20141001|2014-09-09 21:00,10,14.55,14.55,14.55,14.55,38
20141001|2014-09-09 21:30,10,14.57,14.59,14.57,14.59,104
20141001|2014-09-09 22:30,10,14.55,14.55,14.55,14.55,2
20141001|2014-09-09 23:00,10,14.59,14.59,14.55,14.55,24
20141001|2014-09-09 23:30,10,14.59,14.59,14.57,14.57,4
20141001|2014-09-10 00:00,10,14.57,14.59,14.57,14.58,15
20141001|2014-09-10 01:00,10,14.55,14.55,14.55,14.55,22
20141001|2014-09-10 01:30,10,14.55,14.55,14.55,14.55,22
20141001|2014-09-10 02:00,10,14.59,14.65,14.58,14.61,55
20141001|2014-09-10 02:30,10,14.65,14.65,14.6,14.6,91
20141001|2014-09-10 03:00,10,14.65,14.65,14.6,14.65,42
20141001|2014-09-10 03:30,10,14.65,14.65,14.6,14.6,77
20141001|2014-09-10 04:00,10,14.65,14.67,14.61,14.61,177
20141001|2014-09-10 04:30,10,14.65,14.65,14.55,14.58,78
20141001|2014-09-10 05:00,10,14.56,14.59,14.54,14.55,160
20141001|2014-09-10 05:30,10,14.6,14.6,14.55,14.58,21
20141001|2014-09-10 06:00,10,14.55,14.57,14.53,14.56,133
20141001|2014-09-10 06:30,10,14.59,14.64,14.55,14.59,350
20141001|2014-09-10 07:00,10,14.59,14.62,14.55,14.62,139
20141001|2014-09-10 07:30,10,14.62,14.64,14.6,14.6,310
20141001|2014-09-10 08:00,10,14.6,14.63,14.55,14.55,372
20141001|2014-09-10 08:30,10,14.6,14.8,14.5,14.75,6261
20141001|2014-09-10 09:00,10,14.75,14.8,14.65,14.65,4364
20141001|2014-09-10 09:30,10,14.65,14.85,14.65,14.77,5249
20141001|2014-09-10 10:00,10,14.79,14.85,14.65,14.69,3901
20141001|2014-09-10 10:30,10,14.68,14.7,14.55,14.6,3112
20141001|2014-09-10 11:00,10,14.6,14.65,14.5,14.52,1772
20141001|2014-09-10 11:30,10,14.55,14.55,14.45,14.54,1257
20141001|2014-09-10 12:00,10,14.5,14.54,14.35,14.45,2573
20141001|2014-09-10 12:30,10,14.45,14.55,14.45,14.45,792
20141001|2014-09-10 13:00,10,14.45,14.5,14.4,14.48,1010
20141001|2014-09-10 13:30,10,14.45,14.5,14.45,14.45,631
20141001|2014-09-10 14:00,10,14.5,14.5,14.4,14.43,1785
20141001|2014-09-10 14:30,10,14.43,14.45,14.4,14.43,2953
20141001|2014-09-10 15:00,10,14.45,14.5,14.4,14.45,3881
20141001|2014-09-10 15:30,11,14.45,14.5,14.45,14.47,794
20141001|2014-09-10 16:00,11,14.48,14.5,14.48,14.5,11
20141001|2014-09-10 17:00,11,14.49,14.5,14.47,14.5,121
20141001|2014-09-10 17:30,11,14.48,14.5,14.48,14.49,7
20141001|2014-09-10 18:00,11,14.5,14.5,14.5,14.5,2
20141001|2014-09-10 18:30,11,14.5,14.5,14.49,14.5,39
20141001|2014-09-10 19:00,11,14.5,14.5,14.5,14.5,7
20141001|2014-09-10 19:30,11,14.5,14.5,14.5,14.5,19
20141001|2014-09-10 20:00,11,14.5,14.5,14.5,14.5,1
20141001|2014-09-10 20:30,11,14.49,14.51,14.49,14.51,52
20141001|2014-09-10 21:00,11,14.55,14.55,14.53,14.53,23
20141001|2014-09-10 21:30,11,14.5,14.5,14.49,14.49,8
20141001|2014-09-10 22:00,11,14.49,14.56,14.49,14.56,39
20141001|2014-09-10 22:30,11,14.56,14.56,14.55,14.55,3
20141001|2014-09-10 23:00,11,14.55,14.55,14.55,14.55,1
20141001|2014-09-11 01:00,11,14.5,14.52,14.5,14.52,11
20141001|2014-09-11 01:30,11,14.5,14.5,14.48,14.49,22
20141001|2014-09-11 02:00,11,14.5,14.6,14.5,14.55,51
20141001|2014-09-11 02:30,11,14.55,14.6,14.55,14.55,120
20141001|2014-09-11 03:00,11,14.53,14.58,14.53,14.57,37
20141001|2014-09-11 03:30,11,14.58,14.67,14.57,14.65,478
20141001|2014-09-11 04:00,11,14.65,14.69,14.65,14.67,21
20141001|2014-09-11 04:30,11,14.65,14.65,14.63,14.64,158
20141001|2014-09-11 05:00,11,14.6,14.65,14.58,14.65,107
20141001|2014-09-11 05:30,11,14.62,14.68,14.61,14.65,267
20141001|2014-09-11 06:00,11,14.65,14.67,14.62,14.65,80
20141001|2014-09-11 06:30,11,14.62,14.69,14.6,14.67,457
20141001|2014-09-11 07:00,11,14.65,14.7,14.6,14.66,640
20141001|2014-09-11 07:30,11,14.68,14.75,14.65,14.75,1298
20141001|2014-09-11 08:00,11,14.72,14.75,14.65,14.71,538
20141001|2014-09-11 08:30,11,14.7,14.73,14.55,14.55,5788
20141001|2014-09-11 09:00,11,14.55,14.7,14.55,14.7,4713
20141001|2014-09-11 09:30,11,14.67,14.8,14.65,14.65,3453
20141001|2014-09-11 10:00,11,14.65,14.7,14.55,14.6,3198
20141001|2014-09-11 10:30,11,14.6,14.65,14.59,14.6,938
20141001|2014-09-11 11:00,11,14.6,14.7,14.55,14.55,3357
20141001|2014-09-11 11:30,11,14.54,14.65,14.5,14.63,1903
20141001|2014-09-11 12:00,11,14.6,14.7,14.6,14.65,1898
20141001|2014-09-11 12:30,11,14.67,14.69,14.6,14.6,1698
20141001|2014-09-11 13:00,11,14.6,14.65,14.55,14.55,1379
20141001|2014-09-11 13:30,11,14.55,14.6,14.55,14.55,652
20141001|2014-09-11 14:00,11,14.55,14.6,14.5,14.55,1322
20141001|2014-09-11 14:30,11,14.5,14.57,14.4,14.43,6861
20141001|2014-09-11 15:00,11,14.4,14.5,14.4,14.45,3826
20141001|2014-09-11 15:30,12,14.45,14.5,14.41,14.43,816
20141001|2014-09-11 16:00,12,14.42,14.45,14.42,14.45,106
20141001|2014-09-11 16:30,12,14.44,14.45,14.42,14.45,80
20141001|2014-09-11 17:00,12,14.45,14.45,14.42,14.45,113
20141001|2014-09-11 17:30,12,14.45,14.45,14.45,14.45,1
20141001|2014-09-11 18:00,12,14.43,14.45,14.43,14.43,6
20141001|2014-09-11 18:30,12,14.45,14.45,14.41,14.45,30
20141001|2014-09-11 19:00,12,14.45,14.45,14.45,14.45,5
20141001|2014-09-11 20:00,12,14.45,14.45,14.45,14.45,5
20141001|2014-09-11 21:00,12,14.45,14.47,14.45,14.46,15
20141001|2014-09-11 21:30,12,14.45,14.5,14.44,14.47,179
20141001|2014-09-11 22:00,12,14.45,14.45,14.45,14.45,6
20141001|2014-09-12 00:00,12,14.45,14.47,14.45,14.47,4
20141001|2014-09-12 00:30,12,14.45,14.47,14.44,14.44,11
20141001|2014-09-12 01:00,12,14.47,14.47,14.46,14.47,4
20141001|2014-09-12 02:00,12,14.45,14.5,14.45,14.45,126
20141001|2014-09-12 02:30,12,14.45,14.5,14.45,14.5,60
20141001|2014-09-12 03:00,12,14.5,14.5,14.48,14.48,53
20141001|2014-09-12 03:30,12,14.48,14.5,14.47,14.49,169
20141001|2014-09-12 04:00,12,14.49,14.5,14.48,14.49,159
20141001|2014-09-12 04:30,12,14.49,14.49,14.45,14.49,45
20141001|2014-09-12 05:00,12,14.5,14.5,14.45,14.5,33
20141001|2014-09-12 05:30,12,14.45,14.45,14.4,14.45,201
20141001|2014-09-12 06:00,12,14.45,14.45,14.4,14.4,7
20141001|2014-09-12 06:30,12,14.45,14.45,14.4,14.44,103
20141001|2014-09-12 07:00,12,14.4,14.47,14.4,14.47,204
20141001|2014-09-12 07:30,12,14.46,14.54,14.45,14.48,2879
20141001|2014-09-12 08:00,12,14.48,14.53,14.45,14.5,1041
20141001|2014-09-12 08:30,12,14.5,14.7,14.47,14.66,11870
20141001|2014-09-12 09:00,12,14.68,14.75,14.55,14.6,10688
20141001|2014-09-12 09:30,12,14.65,14.7,14.55,14.6,3673
20141001|2014-09-12 10:00,12,14.6,14.7,14.55,14.6,3006
20141001|2014-09-12 10:30,12,14.6,14.7,14.6,14.6,2059
20141001|2014-09-12 11:00,12,14.65,14.7,14.55,14.65,2793
20141001|2014-09-12 11:30,12,14.65,14.95,14.65,14.82,11811
20141001|2014-09-12 12:00,12,14.85,14.95,14.75,14.9,6404
20141001|2014-09-12 12:30,12,14.85,14.95,14.8,14.88,1827
20141001|2014-09-12 13:00,12,14.89,14.9,14.78,14.88,1863
20141001|2014-09-12 13:30,12,14.88,15,14.85,14.9,2787
20141001|2014-09-12 14:00,12,14.9,15,14.75,14.83,6915
20141001|2014-09-12 14:30,12,14.82,14.83,14.7,14.75,7859
20141001|2014-09-12 15:00,12,14.75,14.8,14.7,14.75,4422
20141001|2014-09-14 17:00,15,14.85,15,14.85,14.95,293
20141001|2014-09-14 17:30,15,15,15,14.98,15,12
20141001|2014-09-14 18:00,15,15,15.02,15,15,61
20141001|2014-09-14 18:30,15,15.05,15.05,15,15,36
20141001|2014-09-14 19:00,15,15.05,15.05,14.99,15,61
20141001|2014-09-14 19:30,15,15,15,15,15,30
20141001|2014-09-14 20:00,15,15,15,15,15,1
20141001|2014-09-14 20:30,15,15,15,15,15,5
20141001|2014-09-14 21:00,15,15.02,15.02,15,15,35
20141001|2014-09-14 21:30,15,15,15,15,15,89
20141001|2014-09-14 22:00,15,15.05,15.05,15.05,15.05,1
20141001|2014-09-14 22:30,15,15.01,15.05,15.01,15.05,36
20141001|2014-09-14 23:00,15,15.05,15.05,15.03,15.03,4
20141001|2014-09-14 23:30,15,15.03,15.05,15.03,15.05,132
20141001|2014-09-15 00:00,15,15.03,15.04,15.01,15.01,64
20141001|2014-09-15 00:30,15,15.03,15.05,15.02,15.03,23
20141001|2014-09-15 01:00,15,15,15.05,15,15,77
20141001|2014-09-15 01:30,15,15,15.02,14.95,15,243
20141001|2014-09-15 02:00,15,15,15.05,14.95,14.95,316
20141001|2014-09-15 02:30,15,15,15.01,14.95,14.98,427
20141001|2014-09-15 03:00,15,15,15,14.92,14.95,288
20141001|2014-09-15 03:30,15,14.95,14.98,14.9,14.95,174
20141001|2014-09-15 04:00,15,14.95,15,14.93,14.98,121
20141001|2014-09-15 04:30,15,15,15.03,14.98,15,145
20141001|2014-09-15 05:00,15,14.95,15,14.95,14.95,91
20141001|2014-09-15 05:30,15,15,15,14.94,14.99,407
20141001|2014-09-15 06:00,15,14.99,15,14.9,14.9,520
20141001|2014-09-15 06:30,15,14.89,14.93,14.89,14.9,251
20141001|2014-09-15 07:00,15,14.93,14.95,14.9,14.91,435
20141001|2014-09-15 07:30,15,14.9,14.95,14.83,14.83,1051
20141001|2014-09-15 08:00,15,14.8,14.85,14.8,14.82,554
20141001|2014-09-15 08:30,15,14.85,15.05,14.83,14.95,12579
20141001|2014-09-15 09:00,15,14.98,15.08,14.89,14.92,8374
20141001|2014-09-15 09:30,15,14.95,15.05,14.88,14.98,4574
20141001|2014-09-15 10:00,15,14.95,15.12,14.95,15.09,4732
20141001|2014-09-15 10:30,15,15.09,15.2,15.03,15.19,5401
20141001|2014-09-15 11:00,15,15.2,15.25,15.1,15.14,2346
20141001|2014-09-15 11:30,15,15.15,15.15,15.05,15.08,1590
20141001|2014-09-15 12:00,15,15.1,15.15,15.04,15.14,2057
20141001|2014-09-15 12:30,15,15.15,15.2,15.03,15.15,4540
20141001|2014-09-15 13:00,15,15.17,15.2,15,15.02,4332
20141001|2014-09-15 13:30,15,15.03,15.15,15,15.09,5683
20141001|2014-09-15 14:00,15,15.05,15.15,15.03,15.09,3228
20141001|2014-09-15 14:30,15,15.08,15.2,15.05,15.12,5083
20141001|2014-09-15 15:00,15,15.1,15.2,15.1,15.15,6743
20141001|2014-09-15 15:30,16,15.2,15.25,15.15,15.15,1531
20141001|2014-09-15 16:00,16,15.15,15.19,15.15,15.17,30
20141001|2014-09-15 16:30,16,15.15,15.2,15.15,15.2,45
20141001|2014-09-15 17:00,16,15.2,15.21,15.2,15.2,31
20141001|2014-09-15 17:30,16,15.2,15.2,15.2,15.2,6
20141001|2014-09-15 18:00,16,15.2,15.25,15.2,15.2,4
20141001|2014-09-15 18:30,16,15.2,15.21,15.15,15.2,147
20141001|2014-09-15 19:00,16,15.15,15.15,15.15,15.15,35
20141001|2014-09-15 19:30,16,15.15,15.15,15.1,15.1,118
20141001|2014-09-15 20:00,16,15.1,15.14,15.1,15.1,57
20141001|2014-09-15 20:30,16,15.1,15.14,15.1,15.1,67
20141001|2014-09-15 21:00,16,15.12,15.16,15.1,15.1,199
20141001|2014-09-15 21:30,16,15.1,15.15,15.1,15.1,55
20141001|2014-09-15 22:30,16,15.15,15.15,15.13,15.15,48
20141001|2014-09-15 23:00,16,15.18,15.18,15.15,15.15,3
20141001|2014-09-15 23:30,16,15.15,15.15,15.15,15.15,1
20141001|2014-09-16 01:00,16,15.2,15.2,15.2,15.2,7
20141001|2014-09-16 01:30,16,15.2,15.2,15.18,15.2,54
20141001|2014-09-16 02:00,16,15.25,15.25,15.18,15.2,68
20141001|2014-09-16 02:30,16,15.21,15.3,15.2,15.26,458
20141001|2014-09-16 03:00,16,15.3,15.3,15.2,15.25,154
20141001|2014-09-16 03:30,16,15.25,15.3,15.22,15.25,290
20141001|2014-09-16 04:00,16,15.23,15.25,15.2,15.21,106
20141001|2014-09-16 04:30,16,15.25,15.25,15.2,15.2,80
20141001|2014-09-16 05:00,16,15.19,15.25,15.17,15.24,317
20141001|2014-09-16 05:30,16,15.25,15.25,15.2,15.25,37
20141001|2014-09-16 06:00,16,15.2,15.25,15.2,15.25,28
20141001|2014-09-16 06:30,16,15.25,15.25,15.19,15.19,773
20141001|2014-09-16 07:00,16,15.2,15.3,15.2,15.25,868
20141001|2014-09-16 07:30,16,15.3,15.3,15.2,15.25,674
20141001|2014-09-16 08:00,16,15.23,15.35,15.2,15.32,960
20141001|2014-09-16 08:30,16,15.3,15.35,15.13,15.15,11554
20141001|2014-09-16 09:00,16,15.12,15.15,15,15.15,5525
20141001|2014-09-16 09:30,16,15.12,15.25,15.09,15.2,4934
20141001|2014-09-16 10:00,16,15.2,15.25,15.05,15.09,5236
20141001|2014-09-16 10:30,16,15.09,15.1,14.75,14.85,9225
20141001|2014-09-16 11:00,16,14.85,14.9,14.75,14.8,5477
20141001|2014-09-16 11:30,16,14.8,14.85,14.7,14.75,2452
20141001|2014-09-16 12:00,16,14.75,14.8,14.6,14.6,5354
20141001|2014-09-16 12:30,16,14.65,14.65,14.5,14.5,5405
20141001|2014-09-16 13:00,16,14.55,14.55,14.4,14.4,5746
20141001|2014-09-16 13:30,16,14.4,14.48,14.35,14.45,9547
20141001|2014-09-16 14:00,16,14.46,14.51,14.35,14.49,5721
20141001|2014-09-16 14:30,16,14.5,14.5,14.35,14.4,9173
20141001|2014-09-16 15:00,16,14.41,14.41,14.3,14.35,8135
20141001|2014-09-16 15:30,17,14.35,14.37,14.32,14.35,966
20141001|2014-09-16 16:00,17,14.35,14.37,14.35,14.35,110
20141001|2014-09-16 16:30,17,14.35,14.4,14.35,14.4,29
20141001|2014-09-16 17:00,17,14.37,14.37,14.3,14.3,151
20141001|2014-09-16 17:30,17,14.3,14.37,14.3,14.35,121
20141001|2014-09-16 18:00,17,14.35,14.35,14.3,14.35,31
20141001|2014-09-16 18:30,17,14.4,14.4,14.4,14.4,5
20141001|2014-09-16 19:00,17,14.4,14.4,14.4,14.4,1
20141001|2014-09-16 19:30,17,14.35,14.4,14.35,14.4,8
20141001|2014-09-16 20:00,17,14.4,14.4,14.4,14.4,102
20141001|2014-09-16 20:30,17,14.4,14.4,14.4,14.4,262
20141001|2014-09-16 21:00,17,14.4,14.45,14.4,14.45,3
20141001|2014-09-16 21:30,17,14.45,14.45,14.45,14.45,1
20141001|2014-09-17 00:00,17,14.45,14.45,14.42,14.45,97
20141001|2014-09-17 00:30,17,14.4,14.4,14.4,14.4,20
20141001|2014-09-17 01:00,17,14.4,14.45,14.35,14.45,46
20141001|2014-09-17 02:00,17,14.45,14.45,14.4,14.4,181
20141001|2014-09-17 02:30,17,14.4,14.45,14.4,14.45,172
20141001|2014-09-17 03:00,17,14.4,14.48,14.4,14.45,263
20141001|2014-09-17 03:30,17,14.42,14.45,14.35,14.45,158
20141001|2014-09-17 04:00,17,14.4,14.4,14.4,14.4,63
20141001|2014-09-17 04:30,17,14.4,14.45,14.4,14.4,98
20141001|2014-09-17 05:00,17,14.4,14.4,14.35,14.35,36
20141001|2014-09-17 05:30,17,14.35,14.4,14.35,14.35,63
20141001|2014-09-17 06:00,17,14.35,14.4,14.35,14.4,9
20141001|2014-09-17 06:30,17,14.4,14.42,14.37,14.4,175
20141001|2014-09-17 07:00,17,14.4,14.45,14.35,14.4,447
20141001|2014-09-17 07:30,17,14.35,14.4,14.3,14.35,695
20141001|2014-09-17 08:00,17,14.35,14.4,14.3,14.35,1396
20141001|2014-09-17 08:30,17,14.35,14.35,14.25,14.27,7943
20141001|2014-09-17 09:00,17,14.3,14.3,14.2,14.25,7218
20141001|2014-09-17 09:30,17,14.2,14.4,14.2,14.35,4701
20141001|2014-09-17 10:00,17,14.35,14.4,14.3,14.35,2469
20141001|2014-09-17 10:30,17,14.35,14.45,14.35,14.37,3084
20141001|2014-09-17 11:00,17,14.35,14.5,14.35,14.43,3375
20141001|2014-09-17 11:30,17,14.4,14.45,14.35,14.45,1991
20141001|2014-09-17 12:00,17,14.45,14.45,14.4,14.45,1196
20141001|2014-09-17 12:30,17,14.45,14.45,14.2,14.23,5461
20141001|2014-09-17 13:00,17,14.2,14.5,14.05,14.07,17889
20141001|2014-09-17 13:30,17,14.05,14.3,14.05,14.15,7442
20141001|2014-09-17 14:00,17,14.1,14.15,13.95,14.07,9536
20141001|2014-09-17 14:30,17,14.05,14.4,14.05,14.29,9664
20141001|2014-09-17 15:00,17,14.3,14.33,14.2,14.25,4399
20141001|2014-09-17 15:30,18,14.25,14.3,14.25,14.25,244
20141001|2014-09-17 16:00,18,14.25,14.25,14.2,14.25,93
20141001|2014-09-17 17:00,18,14.25,14.25,14.2,14.25,16
20141001|2014-09-17 17:30,18,14.25,14.25,14.25,14.25,16
20141001|2014-09-17 18:30,18,14.24,14.27,14.24,14.27,22
20141001|2014-09-17 19:00,18,14.26,14.28,14.25,14.28,4
20141001|2014-09-17 21:00,18,14.3,14.3,14.27,14.28,37
20141001|2014-09-17 21:30,18,14.3,14.3,14.3,14.3,1
20141001|2014-09-17 22:00,18,14.3,14.3,14.3,14.3,3
20141001|2014-09-17 22:30,18,14.25,14.27,14.25,14.27,2
20141001|2014-09-17 23:00,18,14.3,14.3,14.3,14.3,1
20141001|2014-09-17 23:30,18,14.25,14.26,14.25,14.26,16
20141001|2014-09-18 00:30,18,14.25,14.3,14.25,14.3,6
20141001|2014-09-18 01:00,18,14.3,14.3,14.23,14.25,24
20141001|2014-09-18 01:30,18,14.25,14.27,14.25,14.27,72
20141001|2014-09-18 02:00,18,14.3,14.3,14.25,14.25,61
20141001|2014-09-18 02:30,18,14.3,14.3,14.28,14.3,33
20141001|2014-09-18 03:00,18,14.3,14.3,14.18,14.25,257
20141001|2014-09-18 03:30,18,14.22,14.25,14.2,14.2,16
20141001|2014-09-18 04:00,18,14.22,14.25,14.15,14.2,69
20141001|2014-09-18 04:30,18,14.2,14.2,14.14,14.14,258
20141001|2014-09-18 05:00,18,14.15,14.15,14.15,14.15,161
20141001|2014-09-18 05:30,18,14.15,14.2,14.15,14.2,28
20141001|2014-09-18 06:00,18,14.15,14.15,14.1,14.15,72
20141001|2014-09-18 06:30,18,14.15,14.2,14.12,14.15,253
20141001|2014-09-18 07:00,18,14.17,14.23,14.14,14.2,1524
20141001|2014-09-18 07:30,18,14.2,14.25,14.18,14.2,826
20141001|2014-09-18 08:00,18,14.2,14.2,14.15,14.2,298
20141001|2014-09-18 08:30,18,14.2,14.25,14.1,14.1,6050
20141001|2014-09-18 09:00,18,14.1,14.28,14.08,14.25,5278
20141001|2014-09-18 09:30,18,14.25,14.25,14.08,14.19,5117
20141001|2014-09-18 10:00,18,14.15,14.22,14.1,14.15,3751
20141001|2014-09-18 10:30,18,14.18,14.2,14.15,14.18,664
20141001|2014-09-18 11:00,18,14.2,14.2,14.1,14.11,2580
20141001|2014-09-18 11:30,18,14.1,14.15,14.05,14.09,2127
20141001|2014-09-18 12:00,18,14.09,14.15,14.05,14.1,609
20141001|2014-09-18 12:30,18,14.1,14.18,14.05,14.15,1804
20141001|2014-09-18 13:00,18,14.11,14.15,14.05,14.11,1310
20141001|2014-09-18 13:30,18,14.1,14.15,14.05,14.13,1177
20141001|2014-09-18 14:00,18,14.1,14.15,14.05,14.09,2527
20141001|2014-09-18 14:30,18,14.08,14.1,14.05,14.05,1207
20141001|2014-09-18 15:00,18,14.06,14.1,14,14.05,6531
20141001|2014-09-18 15:30,19,14.05,14.05,13.98,14,701
20141001|2014-09-18 16:00,19,14.03,14.03,14,14,255
20141001|2014-09-18 17:00,19,14.03,14.03,13.98,14,207
20141001|2014-09-18 17:30,19,13.98,14,13.95,14,197
20141001|2014-09-18 18:00,19,13.95,13.97,13.94,13.94,47
20141001|2014-09-18 18:30,19,13.95,13.97,13.95,13.97,19
20141001|2014-09-18 19:00,19,14,14,14,14,4
20141001|2014-09-18 19:30,19,13.96,13.96,13.96,13.96,3
20141001|2014-09-18 20:00,19,13.96,13.96,13.9,13.9,153
20141001|2014-09-18 20:30,19,13.95,13.95,13.9,13.9,6
20141001|2014-09-18 21:00,19,13.9,13.9,13.9,13.9,44
20141001|2014-09-18 21:30,19,13.9,13.9,13.9,13.9,1
20141001|2014-09-18 22:00,19,13.9,13.95,13.9,13.95,3
20141001|2014-09-18 22:30,19,13.91,13.91,13.85,13.85,213
20141001|2014-09-18 23:00,19,13.86,13.87,13.85,13.87,100
20141001|2014-09-18 23:30,19,13.86,13.87,13.85,13.85,125
20141001|2014-09-19 00:00,19,13.85,13.85,13.85,13.85,85
20141001|2014-09-19 00:30,19,13.8,13.85,13.8,13.85,27
20141001|2014-09-19 01:00,19,13.85,13.85,13.85,13.85,159
20141001|2014-09-19 01:30,19,13.8,13.85,13.8,13.85,30
20141001|2014-09-19 02:00,19,13.8,13.9,13.8,13.85,182
20141001|2014-09-19 02:30,19,13.9,13.9,13.9,13.9,52
20141001|2014-09-19 03:00,19,13.9,13.9,13.84,13.84,25
20141001|2014-09-19 03:30,19,13.8,13.85,13.8,13.85,20
20141001|2014-09-19 04:00,19,13.8,13.8,13.8,13.8,490
20141001|2014-09-19 04:30,19,13.81,13.85,13.8,13.8,11
20141001|2014-09-19 05:00,19,13.8,13.85,13.79,13.84,202
20141001|2014-09-19 05:30,19,13.85,13.87,13.83,13.84,274
20141001|2014-09-19 06:00,19,13.85,13.91,13.85,13.9,181
20141001|2014-09-19 06:30,19,13.92,13.95,13.9,13.9,170
20141001|2014-09-19 07:00,19,13.92,13.98,13.9,13.93,366
20141001|2014-09-19 07:30,19,13.94,13.95,13.89,13.9,402
20141001|2014-09-19 08:00,19,13.9,13.95,13.85,13.9,441
20141001|2014-09-19 08:30,19,13.9,14,13.85,13.85,7972
20141001|2014-09-19 09:00,19,13.85,14,13.85,13.9,4345
20141001|2014-09-19 09:30,19,13.95,14.05,13.9,13.97,5318
20141001|2014-09-19 10:00,19,14,14,13.9,13.95,5025
20141001|2014-09-19 10:30,19,13.95,14.1,13.95,14.05,9948
20141001|2014-09-19 11:00,19,14.05,14.2,14,14.05,5559
20141001|2014-09-19 11:30,19,14.05,14.2,14.05,14.15,2415
20141001|2014-09-19 12:00,19,14.15,14.3,14.12,14.15,3183
20141001|2014-09-19 12:30,19,14.15,14.2,14.05,14.15,3777
20141001|2014-09-19 13:00,19,14.15,14.17,14.05,14.05,1894
20141001|2014-09-19 13:30,19,14.1,14.15,14,14.05,3991
20141001|2014-09-19 14:00,19,14.05,14.15,14,14.1,1467
20141001|2014-09-19 14:30,19,14.1,14.1,13.98,14.08,3386
20141001|2014-09-19 15:00,19,14.09,14.15,14.05,14.1,4118
20141001|2014-09-21 17:00,22,14.15,14.2,14.15,14.19,29
20141001|2014-09-21 17:30,22,14.19,14.2,14.15,14.15,47
20141001|2014-09-21 18:00,22,14.15,14.15,14.13,14.15,9
20141001|2014-09-21 18:30,22,14.15,14.15,14.1,14.1,20
20141001|2014-09-21 19:00,22,14.1,14.15,14.1,14.15,37
20141001|2014-09-21 19:30,22,14.15,14.15,14.15,14.15,6
20141001|2014-09-21 20:00,22,14.15,14.2,14.15,14.2,5
20141001|2014-09-21 20:30,22,14.2,14.3,14.18,14.3,216
20141001|2014-09-21 21:00,22,14.32,14.42,14.3,14.4,274
20141001|2014-09-21 21:30,22,14.42,14.45,14.4,14.4,59
20141001|2014-09-21 22:00,22,14.4,14.45,14.4,14.43,42
20141001|2014-09-21 22:30,22,14.4,14.47,14.4,14.45,45
20141001|2014-09-21 23:00,22,14.45,14.45,14.4,14.4,27
20141001|2014-09-21 23:30,22,14.45,14.45,14.45,14.45,1
20141001|2014-09-22 00:00,22,14.35,14.35,14.35,14.35,2
20141001|2014-09-22 00:30,22,14.45,14.45,14.45,14.45,22
20141001|2014-09-22 01:00,22,14.4,14.4,14.35,14.4,29
20141001|2014-09-22 01:30,22,14.4,14.45,14.4,14.4,11
20141001|2014-09-22 02:00,22,14.45,14.45,14.35,14.35,85
20141001|2014-09-22 02:30,22,14.37,14.45,14.35,14.45,174
20141001|2014-09-22 03:00,22,14.45,14.45,14.3,14.32,107
20141001|2014-09-22 03:30,22,14.3,14.35,14.28,14.3,215
20141001|2014-09-22 04:00,22,14.29,14.4,14.29,14.35,105
20141001|2014-09-22 04:30,22,14.35,14.35,14.3,14.3,119
20141001|2014-09-22 05:00,22,14.3,14.35,14.28,14.3,146
20141001|2014-09-22 05:30,22,14.3,14.3,14.28,14.3,65
20141001|2014-09-22 06:00,22,14.29,14.29,14.25,14.25,67
20141001|2014-09-22 06:30,22,14.26,14.3,14.25,14.25,27
20141001|2014-09-22 07:00,22,14.25,14.26,14.25,14.25,111
20141001|2014-09-22 07:30,22,14.25,14.3,14.24,14.25,226
20141001|2014-09-22 08:00,22,14.25,14.3,14.2,14.25,376
20141001|2014-09-22 08:30,22,14.2,14.4,14.2,14.3,6550
20141001|2014-09-22 09:00,22,14.32,14.5,14.25,14.4,10942
20141001|2014-09-22 09:30,22,14.38,14.6,14.38,14.52,7002
20141001|2014-09-22 10:00,22,14.53,14.58,14.4,14.48,5684
20141001|2014-09-22 10:30,22,14.5,14.67,14.45,14.64,8060
20141001|2014-09-22 11:00,22,14.65,14.75,14.6,14.65,5003
20141001|2014-09-22 11:30,22,14.63,14.7,14.48,14.55,5257
20141001|2014-09-22 12:00,22,14.55,14.6,14.45,14.45,3194
20141001|2014-09-22 12:30,22,14.47,14.6,14.45,14.55,2843
20141001|2014-09-22 13:00,22,14.58,14.66,14.5,14.65,2671
20141001|2014-09-22 13:30,22,14.65,14.69,14.58,14.6,1861
20141001|2014-09-22 14:00,22,14.6,14.75,14.55,14.65,4804
20141001|2014-09-22 14:30,22,14.65,14.7,14.5,14.61,5382
20141001|2014-09-22 15:00,22,14.6,14.9,14.58,14.9,16229
20141001|2014-09-22 15:30,23,14.85,14.85,14.75,14.83,819
20141001|2014-09-22 16:00,23,14.8,14.9,14.8,14.85,483
20141001|2014-09-22 16:30,23,14.85,14.87,14.8,14.85,83
20141001|2014-09-22 17:00,23,14.8,14.85,14.8,14.84,8
20141001|2014-09-22 17:30,23,14.83,14.83,14.83,14.83,6
20141001|2014-09-22 18:00,23,14.83,14.83,14.83,14.83,6
20141001|2014-09-22 18:30,23,14.8,14.85,14.8,14.8,15
20141001|2014-09-22 19:00,23,14.85,14.85,14.85,14.85,1
20141001|2014-09-22 19:30,23,14.8,14.8,14.8,14.8,2
20141001|2014-09-22 20:00,23,14.8,14.83,14.8,14.8,4
20141001|2014-09-22 20:30,23,14.8,14.8,14.8,14.8,10
20141001|2014-09-22 21:00,23,14.8,14.8,14.8,14.8,11
20141001|2014-09-22 21:30,23,14.8,14.8,14.8,14.8,12
20141001|2014-09-22 22:00,23,14.8,14.82,14.8,14.82,19
20141001|2014-09-22 22:30,23,14.85,14.85,14.75,14.8,42
20141001|2014-09-22 23:00,23,14.8,14.8,14.75,14.75,2
20141001|2014-09-22 23:30,23,14.75,14.78,14.75,14.75,10
20141001|2014-09-23 00:00,23,14.75,14.75,14.75,14.75,1
20141001|2014-09-23 00:30,23,14.75,14.79,14.75,14.79,27
20141001|2014-09-23 01:30,23,14.75,14.79,14.7,14.74,175
20141001|2014-09-23 02:00,23,14.75,14.87,14.75,14.85,287
20141001|2014-09-23 02:30,23,14.9,15,14.85,14.95,236
20141001|2014-09-23 03:00,23,15,15.05,14.9,14.9,330
20141001|2014-09-23 03:30,23,14.9,14.95,14.85,14.9,336
20141001|2014-09-23 04:00,23,14.9,14.95,14.9,14.95,57
20141001|2014-09-23 04:30,23,14.95,14.96,14.9,14.95,600
20141001|2014-09-23 05:00,23,14.9,14.95,14.85,14.9,100
20141001|2014-09-23 05:30,23,14.9,14.93,14.89,14.89,250
20141001|2014-09-23 06:00,23,14.9,14.95,14.87,14.93,416
20141001|2014-09-23 06:30,23,14.9,15,14.88,14.95,1120
20141001|2014-09-23 07:00,23,14.95,15,14.9,14.98,1165
20141001|2014-09-23 07:30,23,14.95,15,14.93,14.95,1215
20141001|2014-09-23 08:00,23,14.95,15.02,14.95,15,1435
20141001|2014-09-23 08:30,23,15,15.05,14.75,14.8,10848
20141001|2014-09-23 09:00,23,14.8,14.9,14.7,14.85,5447
20141001|2014-09-23 09:30,23,14.85,14.93,14.8,14.9,6032
20141001|2014-09-23 10:00,23,14.9,15.05,14.85,14.98,7838
20141001|2014-09-23 10:30,23,15,15,14.85,14.9,2667
20141001|2014-09-23 11:00,23,14.9,15.05,14.87,15.05,2886
20141001|2014-09-23 11:30,23,15.05,15.1,14.9,15.05,4141
20141001|2014-09-23 12:00,23,15.05,15.15,15,15.05,5886
20141001|2014-09-23 12:30,23,15.05,15.15,14.95,15.11,5072
20141001|2014-09-23 13:00,23,15.12,15.17,15.04,15.08,5784
20141001|2014-09-23 13:30,23,15.1,15.15,15,15.02,2665
20141001|2014-09-23 14:00,23,15.02,15.13,14.95,15,4866
20141001|2014-09-23 14:30,23,14.99,15.2,14.9,15.2,9298
20141001|2014-09-23 15:00,23,15.18,15.4,15.15,15.35,15617
20141001|2014-09-23 15:30,24,15.35,15.5,15.34,15.43,1546
20141001|2014-09-23 16:00,24,15.43,15.45,15.38,15.4,252
20141001|2014-09-23 16:30,24,15.35,15.4,15.35,15.38,18
20141001|2014-09-23 17:00,24,15.38,15.4,15.3,15.33,168
20141001|2014-09-23 17:30,24,15.33,15.33,15.3,15.3,4
20141001|2014-09-23 18:00,24,15.3,15.35,15.3,15.35,7
20141001|2014-09-23 18:30,24,15.35,15.35,15.3,15.3,70
20141001|2014-09-23 19:00,24,15.25,15.25,15.2,15.2,44
20141001|2014-09-23 19:30,24,15.25,15.25,15.2,15.2,7
20141001|2014-09-23 20:00,24,15.22,15.23,15.15,15.15,139
20141001|2014-09-23 20:30,24,15.15,15.2,15.15,15.2,3
20141001|2014-09-23 21:00,24,15.15,15.2,15.15,15.15,16
20141001|2014-09-23 21:30,24,15.2,15.2,15.2,15.2,1
20141001|2014-09-23 22:00,24,15.2,15.2,15.2,15.2,140
20141001|2014-09-23 22:30,24,15.2,15.2,15.18,15.2,88
20141001|2014-09-23 23:00,24,15.2,15.2,15.2,15.2,1
20141001|2014-09-24 00:30,24,15.15,15.2,15.15,15.18,60
20141001|2014-09-24 01:00,24,15.17,15.17,15.15,15.15,50
20141001|2014-09-24 01:30,24,15.15,15.18,15.13,15.15,116
20141001|2014-09-24 02:00,24,15.1,15.2,15.1,15.2,109
20141001|2014-09-24 02:30,24,15.2,15.2,15.15,15.15,569
20141001|2014-09-24 03:00,24,15.15,15.17,15.09,15.1,154
20141001|2014-09-24 03:30,24,15.1,15.18,15.1,15.15,362
20141001|2014-09-24 04:00,24,15.1,15.12,15.1,15.1,222
20141001|2014-09-24 04:30,24,15.1,15.12,15.1,15.12,182
20141001|2014-09-24 05:00,24,15.1,15.12,15.05,15.05,115
20141001|2014-09-24 05:30,24,15.09,15.1,15.04,15.1,663
20141001|2014-09-24 06:00,24,15.08,15.1,15.05,15.09,111
20141001|2014-09-24 06:30,24,15.05,15.1,15.04,15.05,88
20141001|2014-09-24 07:00,24,15.05,15.1,15.05,15.05,196
20141001|2014-09-24 07:30,24,15.07,15.15,15.07,15.1,514
20141001|2014-09-24 08:00,24,15.1,15.12,15.05,15.09,954
20141001|2014-09-24 08:30,24,15.1,15.25,14.95,15.13,9383
20141001|2014-09-24 09:00,24,15.1,15.25,15.05,15.15,11025
20141001|2014-09-24 09:30,24,15.15,15.2,15,15.07,4005
20141001|2014-09-24 10:00,24,15.05,15.1,14.8,14.85,5746
20141001|2014-09-24 10:30,24,14.8,14.9,14.75,14.8,3645
20141001|2014-09-24 11:00,24,14.8,14.95,14.8,14.86,2524
20141001|2014-09-24 11:30,24,14.85,14.95,14.85,14.9,864
20141001|2014-09-24 12:00,24,14.88,14.95,14.84,14.91,3237
20141001|2014-09-24 12:30,24,14.9,14.9,14.75,14.83,3187
20141001|2014-09-24 13:00,24,14.8,14.85,14.73,14.75,1872
20141001|2014-09-24 13:30,24,14.7,14.8,14.6,14.65,5573
20141001|2014-09-24 14:00,24,14.65,14.7,14.6,14.65,3196
20141001|2014-09-24 14:30,24,14.6,14.7,14.6,14.6,4270
20141001|2014-09-24 15:00,24,14.6,14.65,14.55,14.6,4560
20141001|2014-09-24 15:30,25,14.6,14.65,14.6,14.65,277
20141001|2014-09-24 16:00,25,14.6,14.65,14.6,14.6,23
20141001|2014-09-24 16:30,25,14.65,14.65,14.63,14.63,7
20141001|2014-09-24 17:00,25,14.65,14.65,14.6,14.64,7
20141001|2014-09-24 17:30,25,14.65,14.65,14.65,14.65,6
20141001|2014-09-24 18:30,25,14.65,14.67,14.65,14.65,43
20141001|2014-09-24 19:00,25,14.6,14.6,14.6,14.6,2
20141001|2014-09-24 19:30,25,14.62,14.65,14.6,14.65,31
20141001|2014-09-24 20:30,25,14.63,14.63,14.63,14.63,2
20141001|2014-09-24 21:00,25,14.65,14.65,14.65,14.65,15
20141001|2014-09-24 21:30,25,14.68,14.7,14.68,14.7,14
20141001|2014-09-24 22:00,25,14.7,14.7,14.7,14.7,5
20141001|2014-09-24 22:30,25,14.69,14.69,14.69,14.69,6
20141001|2014-09-24 23:30,25,14.7,14.71,14.68,14.7,9
20141001|2014-09-25 00:30,25,14.65,14.65,14.65,14.65,40
20141001|2014-09-25 01:00,25,14.69,14.75,14.68,14.75,72
20141001|2014-09-25 01:30,25,14.7,14.75,14.65,14.75,22
20141001|2014-09-25 02:00,25,14.75,14.75,14.65,14.65,126
20141001|2014-09-25 02:30,25,14.65,14.65,14.65,14.65,199
20141001|2014-09-25 03:00,25,14.65,14.65,14.6,14.65,115
20141001|2014-09-25 03:30,25,14.65,14.65,14.6,14.6,21
20141001|2014-09-25 04:00,25,14.6,14.63,14.6,14.6,160
20141001|2014-09-25 04:30,25,14.6,14.65,14.6,14.65,79
20141001|2014-09-25 05:00,25,14.65,14.66,14.63,14.65,82
20141001|2014-09-25 05:30,25,14.62,14.63,14.6,14.61,36
20141001|2014-09-25 06:00,25,14.63,14.63,14.6,14.6,10
20141001|2014-09-25 06:30,25,14.6,14.65,14.6,14.65,93
20141001|2014-09-25 07:00,25,14.63,14.74,14.61,14.74,290
20141001|2014-09-25 07:30,25,14.73,14.8,14.69,14.8,450
20141001|2014-09-25 08:00,25,14.78,14.8,14.75,14.8,200
20141001|2014-09-25 08:30,25,14.77,15.2,14.75,15.13,14261
20141001|2014-09-25 09:00,25,15.13,15.55,15.1,15.33,18615
20141001|2014-09-25 09:30,25,15.35,15.73,15.35,15.43,20562
20141001|2014-09-25 10:00,25,15.45,15.7,15.4,15.5,13383
20141001|2014-09-25 10:30,25,15.55,15.75,15.5,15.7,7549
20141001|2014-09-25 11:00,25,15.7,15.9,15.6,15.86,10103
20141001|2014-09-25 11:30,25,15.9,15.95,15.75,15.85,7827
20141001|2014-09-25 12:00,25,15.83,15.95,15.65,15.7,7116
20141001|2014-09-25 12:30,25,15.7,16.08,15.65,15.93,9347
20141001|2014-09-25 13:00,25,15.93,15.98,15.75,15.76,5951
20141001|2014-09-25 13:30,25,15.8,15.8,15.55,15.75,6531
20141001|2014-09-25 14:00,25,15.75,15.95,15.68,15.9,6235
20141001|2014-09-25 14:30,25,15.9,15.9,15.62,15.8,12937
20141001|2014-09-25 15:00,25,15.85,15.98,15.6,15.75,17189
20141001|2014-09-25 15:30,26,15.75,15.75,15.69,15.75,816
20141001|2014-09-25 16:00,26,15.7,15.75,15.7,15.72,30
20141001|2014-09-25 16:30,26,15.7,15.75,15.7,15.75,55
20141001|2014-09-25 17:00,26,15.7,15.75,15.65,15.69,266
20141001|2014-09-25 17:30,26,15.68,15.71,15.68,15.7,27
20141001|2014-09-25 18:00,26,15.72,15.72,15.65,15.65,37
20141001|2014-09-25 18:30,26,15.65,15.7,15.65,15.7,54
20141001|2014-09-25 19:00,26,15.65,15.68,15.65,15.65,8
20141001|2014-09-25 19:30,26,15.65,15.65,15.65,15.65,6
20141001|2014-09-25 20:00,26,15.6,15.6,15.6,15.6,1
20141001|2014-09-25 21:30,26,15.6,15.6,15.6,15.6,5
20141001|2014-09-25 22:30,26,15.65,15.65,15.6,15.6,44
20141001|2014-09-25 23:00,26,15.65,15.65,15.6,15.6,15
20141001|2014-09-25 23:30,26,15.65,15.65,15.65,15.65,22
20141001|2014-09-26 00:30,26,15.6,15.65,15.6,15.65,28
20141001|2014-09-26 01:00,26,15.6,15.65,15.6,15.65,46
20141001|2014-09-26 01:30,26,15.65,15.7,15.65,15.65,56
20141001|2014-09-26 02:00,26,15.69,15.77,15.69,15.7,475
20141001|2014-09-26 02:30,26,15.75,15.77,15.65,15.7,90
20141001|2014-09-26 03:00,26,15.7,15.7,15.65,15.65,134
20141001|2014-09-26 03:30,26,15.65,15.7,15.65,15.7,85
20141001|2014-09-26 04:00,26,15.7,15.7,15.55,15.6,246
20141001|2014-09-26 04:30,26,15.55,15.55,15.53,15.55,122
20141001|2014-09-26 05:00,26,15.5,15.6,15.5,15.55,414
20141001|2014-09-26 05:30,26,15.6,15.6,15.55,15.55,98
20141001|2014-09-26 06:00,26,15.58,15.6,15.55,15.55,34
20141001|2014-09-26 06:30,26,15.57,15.65,15.55,15.6,319
20141001|2014-09-26 07:00,26,15.6,15.62,15.45,15.5,676
20141001|2014-09-26 07:30,26,15.45,15.67,15.45,15.65,1285
20141001|2014-09-26 08:00,26,15.67,15.85,15.65,15.7,2602
20141001|2014-09-26 08:30,26,15.65,15.8,15.53,15.68,10589
20141001|2014-09-26 09:00,26,15.65,15.7,15.35,15.5,14237
20141001|2014-09-26 09:30,26,15.55,15.55,15.35,15.4,9162
20141001|2014-09-26 10:00,26,15.35,15.6,15.35,15.59,4216
20141001|2014-09-26 10:30,26,15.6,15.65,15.55,15.55,3894
20141001|2014-09-26 11:00,26,15.6,15.6,15.5,15.55,2488
20141001|2014-09-26 11:30,26,15.5,15.65,15.5,15.6,2042
20141001|2014-09-26 12:00,26,15.6,15.6,15.45,15.54,2786
20141001|2014-09-26 12:30,26,15.55,15.6,15.42,15.45,3016
20141001|2014-09-26 13:00,26,15.42,15.45,15.1,15.15,10449
20141001|2014-09-26 13:30,26,15.16,15.2,15,15.14,6726
20141001|2014-09-26 14:00,26,15.15,15.25,15.09,15.2,3245
20141001|2014-09-26 14:30,26,15.17,15.3,15.12,15.2,7379
20141001|2014-09-26 15:00,26,15.21,15.35,15.15,15.3,3560
20141001|2014-09-28 17:00,29,15.3,15.38,15.3,15.35,67
20141001|2014-09-28 17:30,29,15.4,15.45,15.38,15.4,43
20141001|2014-09-28 18:00,29,15.4,15.4,15.4,15.4,11
20141001|2014-09-28 18:30,29,15.4,15.45,15.35,15.45,17
20141001|2014-09-28 19:00,29,15.45,15.45,15.4,15.4,25
20141001|2014-09-28 19:30,29,15.45,15.46,15.4,15.4,99
20141001|2014-09-28 20:00,29,15.4,15.45,15.4,15.4,29
20141001|2014-09-28 20:30,29,15.38,15.4,15.3,15.3,111
20141001|2014-09-28 21:00,29,15.35,15.52,15.32,15.5,53
20141001|2014-09-28 21:30,29,15.45,15.45,15.45,15.45,3
20141001|2014-09-28 22:00,29,15.48,15.48,15.48,15.48,4
20141001|2014-09-28 22:30,29,15.5,15.5,15.5,15.5,11
20141001|2014-09-28 23:00,29,15.51,15.55,15.51,15.55,5
20141001|2014-09-28 23:30,29,15.52,15.52,15.52,15.52,1
20141001|2014-09-29 00:00,29,15.52,15.52,15.5,15.5,5
20141001|2014-09-29 00:30,29,15.55,15.6,15.55,15.57,19
20141001|2014-09-29 01:00,29,15.55,15.6,15.5,15.55,81
20141001|2014-09-29 01:30,29,15.5,15.5,15.5,15.5,30
20141001|2014-09-29 02:00,29,15.5,15.55,15.5,15.55,196
20141001|2014-09-29 02:30,29,15.53,15.7,15.53,15.65,322
20141001|2014-09-29 03:00,29,15.6,15.68,15.6,15.62,103
20141001|2014-09-29 03:30,29,15.6,15.62,15.55,15.6,180
20141001|2014-09-29 04:00,29,15.6,15.7,15.55,15.64,596
20141001|2014-09-29 04:30,29,15.65,15.68,15.6,15.68,410
20141001|2014-09-29 05:00,29,15.7,15.7,15.63,15.65,82
20141001|2014-09-29 05:30,29,15.65,15.85,15.65,15.8,283
20141001|2014-09-29 06:00,29,15.8,15.9,15.75,15.85,456
20141001|2014-09-29 06:30,29,15.85,15.85,15.71,15.71,288
20141001|2014-09-29 07:00,29,15.7,15.75,15.7,15.72,424
20141001|2014-09-29 07:30,29,15.73,16.08,15.7,16.04,3901
20141001|2014-09-29 08:00,29,16.05,16.2,16.04,16.17,2901
20141001|2014-09-29 08:30,29,16.2,16.25,15.94,16.05,16259
20141001|2014-09-29 09:00,29,16.09,16.15,15.7,15.88,10425
20141001|2014-09-29 09:30,29,15.9,15.9,15.65,15.85,4613
20141001|2014-09-29 10:00,29,15.85,15.9,15.6,15.72,5622
20141001|2014-09-29 10:30,29,15.7,15.8,15.7,15.75,1545
20141001|2014-09-29 11:00,29,15.75,16.05,15.7,16.05,3460
20141001|2014-09-29 11:30,29,16.03,16.1,15.9,16.03,5057
20141001|2014-09-29 12:00,29,16.02,16.1,15.9,15.98,5284
20141001|2014-09-29 12:30,29,15.95,16.15,15.9,16.1,4220
20141001|2014-09-29 13:00,29,16.1,16.35,16,16.3,4303
20141001|2014-09-29 13:30,29,16.3,16.35,16.1,16.18,4251
20141001|2014-09-29 14:00,29,16.15,16.18,15.8,15.9,9739
20141001|2014-09-29 14:30,29,15.9,16.1,15.9,16.07,7465
20141001|2014-09-29 15:00,29,16.09,16.25,16.05,16.25,8623
20141001|2014-09-29 15:30,30,16.25,16.4,16.25,16.3,1674
20141001|2014-09-29 16:00,30,16.3,16.32,16.29,16.29,50
20141001|2014-09-29 16:30,30,16.3,16.3,16.28,16.3,30
20141001|2014-09-29 17:00,30,16.29,16.3,16.25,16.3,15
20141001|2014-09-29 18:00,30,16.3,16.3,16.25,16.3,4
20141001|2014-09-29 18:30,30,16.25,16.25,16.25,16.25,55
20141001|2014-09-29 19:00,30,16.2,16.25,16.2,16.25,92
20141001|2014-09-29 19:30,30,16.25,16.25,16.25,16.25,25
20141001|2014-09-29 20:00,30,16.3,16.3,16.2,16.2,2
20141001|2014-09-29 20:30,30,16.2,16.25,16.2,16.25,7
20141001|2014-09-29 21:00,30,16.25,16.27,16.2,16.25,45
20141001|2014-09-29 21:30,30,16.25,16.25,16.2,16.2,4
20141001|2014-09-29 22:00,30,16.2,16.27,16.2,16.25,24
20141001|2014-09-29 23:30,30,16.2,16.23,16.19,16.19,108
20141001|2014-09-30 00:00,30,16.15,16.2,16.15,16.2,8
20141001|2014-09-30 00:30,30,16.15,16.2,16.15,16.2,5
20141001|2014-09-30 01:00,30,16.2,16.23,16.15,16.15,62
20141001|2014-09-30 01:30,30,16.15,16.19,16.1,16.1,193
20141001|2014-09-30 02:00,30,16.1,16.12,16,16.04,417
20141001|2014-09-30 02:30,30,16,16.07,16,16.05,332
20141001|2014-09-30 03:00,30,16,16.1,16,16.1,121
20141001|2014-09-30 03:30,30,16.05,16.1,16,16,110
20141001|2014-09-30 04:00,30,16.05,16.05,15.85,15.87,631
20141001|2014-09-30 04:30,30,15.85,15.95,15.85,15.9,245
20141001|2014-09-30 05:00,30,15.9,15.9,15.85,15.85,481
20141001|2014-09-30 05:30,30,15.9,15.9,15.88,15.9,90
20141001|2014-09-30 06:00,30,15.9,15.95,15.84,15.9,248
20141001|2014-09-30 06:30,30,15.85,15.9,15.85,15.85,141
20141001|2014-09-30 07:00,30,15.9,15.95,15.85,15.9,701
20141001|2014-09-30 07:30,30,15.89,16.07,15.89,16.07,912
20141001|2014-09-30 08:00,30,16.08,16.3,16.08,16.15,1211
20141001|2014-09-30 08:30,30,16.2,16.37,16,16.25,10937
20141001|2014-09-30 09:00,30,16.25,16.43,16.1,16.2,8719
20141001|2014-09-30 09:30,30,16.25,16.25,15.85,15.9,5623
20141001|2014-09-30 10:00,30,15.91,15.95,15.75,15.8,3583
20141001|2014-09-30 10:30,30,15.75,16,15.75,15.9,3008
20141001|2014-09-30 11:00,30,15.9,16.1,15.85,16.07,4447
20141001|2014-09-30 11:30,30,16.08,16.3,16.03,16.2,5806
20141001|2014-09-30 12:00,30,16.2,16.25,16,16.22,3433
20141001|2014-09-30 12:30,30,16.24,16.4,16.15,16.25,6407
20141001|2014-09-30 13:00,30,16.2,16.4,16.2,16.25,4905
20141001|2014-09-30 13:30,30,16.28,16.31,16.15,16.26,3777
20141001|2014-09-30 14:00,30,16.3,16.4,16.05,16.15,3758
20141001|2014-09-30 14:30,30,16.1,16.27,16,16.25,7535
20141001|2014-09-30 15:00,30,16.27,16.35,16.22,16.3,5669
20141001|2014-09-30 15:30,1,16.25,16.4,16.25,16.4,548
20141001|2014-09-30 16:00,1,16.35,16.43,16.35,16.4,129
20141001|2014-09-30 16:30,1,16.35,16.45,16.35,16.45,77
20141001|2014-09-30 17:00,1,16.45,16.45,16.37,16.37,9
20141001|2014-09-30 17:30,1,16.35,16.35,16.32,16.35,17
20141001|2014-09-30 18:30,1,16.37,16.38,16.35,16.35,8
20141001|2014-09-30 19:00,1,16.35,16.45,16.35,16.45,58
20141001|2014-09-30 19:30,1,16.4,16.4,16.4,16.4,5
20141001|2014-09-30 20:00,1,16.4,16.4,16.35,16.35,23
20141001|2014-09-30 20:30,1,16.35,16.35,16.35,16.35,1
20141001|2014-09-30 21:00,1,16.3,16.3,16.3,16.3,17
20141001|2014-09-30 22:00,1,16.29,16.29,16.25,16.25,7
20141001|2014-10-01 00:00,1,16.3,16.3,16.3,16.3,2
20141001|2014-10-01 00:30,1,16.25,16.3,16.25,16.3,4
20141001|2014-10-01 01:00,1,16.35,16.35,16.25,16.3,67
20141001|2014-10-01 01:30,1,16.35,16.45,16.28,16.3,285
20141001|2014-10-01 02:00,1,16.25,16.25,16.2,16.2,75
20141001|2014-10-01 02:30,1,16.2,16.25,16.14,16.25,414
20141001|2014-10-01 03:00,1,16.25,16.36,16.25,16.25,165
20141001|2014-10-01 03:30,1,16.2,16.25,16.15,16.15,76
20141001|2014-10-01 04:00,1,16.15,16.22,16.15,16.2,118
20141001|2014-10-01 04:30,1,16.15,16.3,16.15,16.25,148
20141001|2014-10-01 05:00,1,16.2,16.21,16.15,16.15,114
20141001|2014-10-01 05:30,1,16.2,16.21,16.18,16.2,52
20141001|2014-10-01 06:00,1,16.18,16.25,16.18,16.2,129
20141001|2014-10-01 06:30,1,16.21,16.4,16.21,16.35,317
20141001|2014-10-01 07:00,1,16.35,16.5,16.3,16.4,1301
20141001|2014-10-01 07:30,1,16.45,16.5,16.35,16.38,563
20141001|2014-10-01 08:00,1,16.4,16.4,16.25,16.27,1175
20141001|2014-10-01 08:30,1,16.25,16.8,16.2,16.65,17004
20141001|2014-10-01 09:00,1,16.7,16.9,16.6,16.65,9852
20141001|2014-10-01 09:30,1,16.65,16.8,16.45,16.5,8688
20141001|2014-10-01 10:00,1,16.5,16.6,16.33,16.55,6455
20141001|2014-10-01 10:30,1,16.55,16.65,16.46,16.6,5359
20141001|2014-10-01 11:00,1,16.55,16.7,16.53,16.6,4419
20141001|2014-10-01 11:30,1,16.6,16.85,16.6,16.8,6287
20141001|2014-10-01 12:00,1,16.8,16.9,16.74,16.74,6286
20141001|2014-10-01 12:30,1,16.75,17.15,16.75,17.05,13575
20141001|2014-10-01 13:00,1,17.05,17.11,16.8,16.84,7854
20141001|2014-10-01 13:30,1,16.8,17.05,16.8,17.05,4679
20141001|2014-10-01 14:00,1,17.05,17.15,16.95,17,6477
20141001|2014-10-01 14:30,1,17,17,16.88,16.88,2688
20141001|2014-10-01 15:00,1,16.85,16.95,16.7,16.85,6503
20141001|2014-10-01 15:30,2,16.8,16.86,16.8,16.85,1077
20141001|2014-10-01 16:00,2,16.85,16.85,16.82,16.82,191
20141001|2014-10-01 16:30,2,16.85,16.85,16.85,16.85,1
20141001|2014-10-01 18:00,2,16.85,16.85,16.85,16.85,40
20141001|2014-10-01 18:30,2,16.85,16.9,16.85,16.85,187
20141001|2014-10-01 19:00,2,16.83,16.83,16.8,16.8,27
20141001|2014-10-01 19:30,2,16.8,16.8,16.78,16.78,27
20141001|2014-10-01 20:00,2,16.8,16.8,16.75,16.75,25
20141001|2014-10-01 20:30,2,16.75,16.75,16.75,16.75,8
20141001|2014-10-01 21:00,2,16.77,16.8,16.77,16.8,77
20141001|2014-10-01 21:30,2,16.85,16.85,16.73,16.73,9
20141001|2014-10-01 22:00,2,16.75,16.75,16.75,16.75,26
20141001|2014-10-01 22:30,2,16.75,16.75,16.75,16.75,22
20141001|2014-10-01 23:30,2,16.75,16.75,16.74,16.74,3
20141001|2014-10-02 00:00,2,16.7,16.75,16.7,16.75,74
20141001|2014-10-02 00:30,2,16.75,16.75,16.7,16.7,54
20141001|2014-10-02 01:00,2,16.7,16.8,16.7,16.8,29
20141001|2014-10-02 01:30,2,16.75,16.75,16.7,16.7,6
20141001|2014-10-02 02:00,2,16.75,16.83,16.75,16.8,191
20141001|2014-10-02 02:30,2,16.8,16.85,16.7,16.74,402
20141001|2014-10-02 03:00,2,16.75,16.85,16.74,16.8,199
20141001|2014-10-02 03:30,2,16.8,16.95,16.8,16.88,356
20141001|2014-10-02 04:00,2,16.85,16.85,16.75,16.79,547
20141001|2014-10-02 04:30,2,16.79,16.8,16.75,16.75,182
20141001|2014-10-02 05:00,2,16.7,16.75,16.68,16.7,215
20141001|2014-10-02 05:30,2,16.7,16.75,16.64,16.65,198
20141001|2014-10-02 06:00,2,16.66,16.66,16.55,16.55,313
20141001|2014-10-02 06:30,2,16.58,16.6,16.55,16.6,305
20141001|2014-10-02 07:00,2,16.6,16.65,16.54,16.55,490
20141001|2014-10-02 07:30,2,16.55,16.62,16.44,16.55,2391
20141001|2014-10-02 08:00,2,16.55,16.85,16.53,16.75,1545
20141001|2014-10-02 08:30,2,16.76,16.8,16.4,16.53,10844
20141001|2014-10-02 09:00,2,16.55,16.77,16.53,16.7,6714
20141001|2014-10-02 09:30,2,16.7,17.05,16.7,17.05,10202
20141001|2014-10-02 10:00,2,17.05,17.05,16.79,16.95,6437
20141001|2014-10-02 10:30,2,16.96,17.3,16.94,17,9594
20141001|2014-10-02 11:00,2,16.99,17.05,16.85,16.9,4035
20141001|2014-10-02 11:30,2,16.86,16.98,16.59,16.6,3984
20141001|2014-10-02 12:00,2,16.6,16.65,16.22,16.28,7519
20141001|2014-10-02 12:30,2,16.3,16.48,16.23,16.42,4625
20141001|2014-10-02 13:00,2,16.4,16.43,16.18,16.27,6755
20141001|2014-10-02 13:30,2,16.25,16.4,16.1,16.22,5852
20141001|2014-10-02 14:00,2,16.25,16.43,16.2,16.4,5232
20141001|2014-10-02 14:30,2,16.4,16.5,16.3,16.5,9075
20141001|2014-10-02 15:00,2,16.5,16.55,16.45,16.5,5992
20141001|2014-10-02 15:30,3,16.5,16.55,16.5,16.5,325
20141001|2014-10-02 16:00,3,16.49,16.49,16.45,16.45,38
20141001|2014-10-02 16:30,3,16.45,16.45,16.45,16.45,2
20141001|2014-10-02 17:00,3,16.5,16.5,16.45,16.5,108
20141001|2014-10-02 17:30,3,16.55,16.55,16.55,16.55,60
20141001|2014-10-02 18:00,3,16.6,16.65,16.55,16.6,135
20141001|2014-10-02 18:30,3,16.6,16.6,16.5,16.5,148
20141001|2014-10-02 19:00,3,16.5,16.5,16.3,16.3,152
20141001|2014-10-02 19:30,3,16.4,16.4,16.4,16.4,20
20141001|2014-10-02 20:00,3,16.35,16.35,16.35,16.35,10
20141001|2014-10-02 20:30,3,16.35,16.35,16.35,16.35,8
20141001|2014-10-02 21:00,3,16.35,16.36,16.33,16.35,9
20141001|2014-10-02 22:00,3,16.33,16.33,16.32,16.32,2
20141001|2014-10-02 23:30,3,16.33,16.33,16.33,16.33,3
20141001|2014-10-03 00:30,3,16.3,16.31,16.15,16.15,199
20141001|2014-10-03 01:00,3,16.15,16.2,16.1,16.15,101
20141001|2014-10-03 01:30,3,16.15,16.2,16.15,16.15,66
20141001|2014-10-03 02:00,3,16.2,16.3,16.2,16.25,637
20141001|2014-10-03 02:30,3,16.2,16.35,16.19,16.3,430
20141001|2014-10-03 03:00,3,16.3,16.3,16.19,16.2,211
20141001|2014-10-03 03:30,3,16.2,16.2,16.1,16.1,230
20141001|2014-10-03 04:00,3,16.15,16.25,16.15,16.15,236
20141001|2014-10-03 04:30,3,16.13,16.25,16.13,16.2,68
20141001|2014-10-03 05:00,3,16.24,16.24,16.2,16.2,2
20141001|2014-10-03 05:30,3,16.25,16.25,16.24,16.25,36
20141001|2014-10-03 06:00,3,16.24,16.24,16.18,16.2,162
20141001|2014-10-03 06:30,3,16.2,16.2,16.08,16.1,278
20141001|2014-10-03 07:00,3,16.1,16.11,15.95,15.95,2313
20141001|2014-10-03 07:30,3,15.95,16.1,15.8,15.99,3788
20141001|2014-10-03 08:00,3,15.99,16,15.8,15.85,1881
20141001|2014-10-03 08:30,3,15.85,15.95,15.49,15.65,16998
20141001|2014-10-03 09:00,3,15.65,15.75,15.45,15.7,5966
20141001|2014-10-03 09:30,3,15.65,15.78,15.43,15.47,14100
20141001|2014-10-03 10:00,3,15.47,15.5,15.35,15.35,7052
20141001|2014-10-03 10:30,3,15.35,15.45,15.3,15.3,3076
20141001|2014-10-03 11:00,3,15.35,15.4,15.1,15.13,3802
20141001|2014-10-03 11:30,3,15.1,15.2,15.05,15.15,3683
20141001|2014-10-03 12:00,3,15.12,15.3,15.1,15.2,3430
20141001|2014-10-03 12:30,3,15.23,15.35,15.15,15.15,2182
20141001|2014-10-03 13:00,3,15.15,15.24,15.1,15.2,1740
20141001|2014-10-03 13:30,3,15.2,15.25,15.1,15.2,1732
20141001|2014-10-03 14:00,3,15.2,15.35,15.13,15.28,3243
20141001|2014-10-03 14:30,3,15.27,15.35,15.15,15.25,5804
20141001|2014-10-03 15:00,3,15.27,15.3,15.15,15.15,7903
20141001|2014-10-05 17:00,6,15.2,15.25,15.1,15.13,143
20141001|2014-10-05 17:30,6,15.15,15.15,15.1,15.12,20
20141001|2014-10-05 18:00,6,15.15,15.15,15.1,15.1,7
20141001|2014-10-05 18:30,6,15.1,15.1,15.05,15.1,41
20141001|2014-10-05 19:00,6,15.1,15.1,15.1,15.1,56
20141001|2014-10-05 20:00,6,15.05,15.08,15.05,15.08,12
20141001|2014-10-05 20:30,6,15.05,15.05,15.04,15.05,49
20141001|2014-10-05 21:00,6,15.05,15.05,15.05,15.05,6
20141001|2014-10-05 21:30,6,15.05,15.05,15.05,15.05,29
20141001|2014-10-05 22:00,6,15.05,15.05,15,15,29
20141001|2014-10-05 23:00,6,15,15.05,15,15.05,45
20141001|2014-10-06 00:00,6,15,15.05,14.95,15.05,196
20141001|2014-10-06 00:30,6,15.05,15.05,15,15,56
20141001|2014-10-06 01:00,6,15,15,14.88,15,159
20141001|2014-10-06 01:30,6,14.95,14.97,14.9,14.9,27
20141001|2014-10-06 02:00,6,14.95,15.05,14.95,15,262
20141001|2014-10-06 02:30,6,15.05,15.05,14.95,14.95,168
20141001|2014-10-06 03:00,6,14.95,15,14.89,14.95,433
20141001|2014-10-06 03:30,6,14.95,15.05,14.95,15,74
20141001|2014-10-06 04:00,6,15.05,15.1,15,15.1,259
20141001|2014-10-06 04:30,6,15.05,15.15,15.05,15.1,131
20141001|2014-10-06 05:00,6,15.15,15.15,15.1,15.1,35
20141001|2014-10-06 05:30,6,15.1,15.1,15.03,15.03,35
20141001|2014-10-06 06:00,6,15,15.03,15,15,73
20141001|2014-10-06 06:30,6,15,15.08,15,15.03,188
20141001|2014-10-06 07:00,6,15.02,15.05,14.85,14.85,689
20141001|2014-10-06 07:30,6,14.85,14.89,14.77,14.88,972
20141001|2014-10-06 08:00,6,14.85,14.9,14.8,14.88,669
20141001|2014-10-06 08:30,6,14.87,14.9,14.68,14.78,8017
20141001|2014-10-06 09:00,6,14.78,15,14.7,14.95,4850
20141001|2014-10-06 09:30,6,14.94,15.2,14.85,15.12,5892
20141001|2014-10-06 10:00,6,15.1,15.2,14.95,15.2,3720
20141001|2014-10-06 10:30,6,15.2,15.55,15.1,15.4,7186
20141001|2014-10-06 11:00,6,15.45,15.45,15.29,15.45,3538
20141001|2014-10-06 11:30,6,15.45,15.7,15.4,15.55,5746
20141001|2014-10-06 12:00,6,15.57,15.65,15.3,15.35,3627
20141001|2014-10-06 12:30,6,15.3,15.5,15.27,15.45,3226
20141001|2014-10-06 13:00,6,15.45,15.54,15.3,15.35,1963
20141001|2014-10-06 13:30,6,15.35,15.45,15.3,15.42,2026
20141001|2014-10-06 14:00,6,15.45,15.56,15.38,15.45,2823
20141001|2014-10-06 14:30,6,15.45,15.6,15.44,15.6,4928
20141001|2014-10-06 15:00,6,15.6,15.75,15.5,15.72,6351
20141001|2014-10-06 15:30,7,15.7,15.8,15.7,15.75,809
20141001|2014-10-06 16:00,7,15.7,15.8,15.7,15.75,161
20141001|2014-10-06 16:30,7,15.78,15.78,15.78,15.78,1
20141001|2014-10-06 17:00,7,15.8,15.85,15.75,15.8,220
20141001|2014-10-06 18:00,7,15.73,15.77,15.73,15.74,63
20141001|2014-10-06 18:30,7,15.78,15.8,15.75,15.75,22
20141001|2014-10-06 21:00,7,15.7,15.71,15.7,15.7,4
20141001|2014-10-06 21:30,7,15.7,15.7,15.65,15.65,23
20141001|2014-10-06 22:00,7,15.7,15.7,15.7,15.7,2
20141001|2014-10-06 22:30,7,15.7,15.73,15.7,15.73,32
20141001|2014-10-06 23:00,7,15.7,15.7,15.65,15.65,8
20141001|2014-10-06 23:30,7,15.7,15.7,15.7,15.7,16
20141001|2014-10-07 00:00,7,15.65,15.7,15.65,15.7,26
20141001|2014-10-07 00:30,7,15.7,15.75,15.7,15.75,98
20141001|2014-10-07 01:00,7,15.75,15.8,15.75,15.8,42
20141001|2014-10-07 01:30,7,15.7,15.74,15.7,15.7,59
20141001|2014-10-07 02:00,7,15.7,15.9,15.7,15.82,229
20141001|2014-10-07 02:30,7,15.85,15.92,15.85,15.9,69
20141001|2014-10-07 03:00,7,15.9,15.93,15.9,15.9,53
20141001|2014-10-07 03:30,7,15.9,16.02,15.9,16,277
20141001|2014-10-07 04:00,7,15.95,16,15.95,15.96,144
20141001|2014-10-07 04:30,7,16,16,15.95,15.98,44
20141001|2014-10-07 05:00,7,15.95,15.98,15.94,15.95,47
20141001|2014-10-07 05:30,7,15.95,16,15.93,15.95,81
20141001|2014-10-07 06:00,7,15.95,15.95,15.95,15.95,169
20141001|2014-10-07 06:30,7,15.97,15.97,15.88,15.88,344
20141001|2014-10-07 07:00,7,15.85,15.88,15.75,15.8,497
20141001|2014-10-07 07:30,7,15.8,15.88,15.8,15.8,376
20141001|2014-10-07 08:00,7,15.8,16.1,15.8,16.05,1649
20141001|2014-10-07 08:30,7,16.05,16.45,16,16.3,16111
20141001|2014-10-07 09:00,7,16.25,16.4,16.15,16.17,7457
20141001|2014-10-07 09:30,7,16.15,16.33,16.03,16.33,6337
20141001|2014-10-07 10:00,7,16.33,16.52,16.28,16.4,5898
20141001|2014-10-07 10:30,7,16.4,16.45,16.22,16.32,5752
20141001|2014-10-07 11:00,7,16.3,16.35,16.13,16.19,3002
20141001|2014-10-07 11:30,7,16.19,16.32,16.14,16.3,1851
20141001|2014-10-07 12:00,7,16.28,16.37,16.2,16.23,3653
20141001|2014-10-07 12:30,7,16.25,16.42,16.23,16.31,2533
20141001|2014-10-07 13:00,7,16.35,16.57,16.32,16.54,2716
20141001|2014-10-07 13:30,7,16.54,16.7,16.5,16.63,8065
20141001|2014-10-07 14:00,7,16.6,16.95,16.57,16.8,8264
20141001|2014-10-07 14:30,7,16.8,17,16.7,17,7862
20141001|2014-10-07 15:00,7,16.95,17.1,16.9,17.1,12256
20141001|2014-10-07 15:30,8,17.05,17.15,17.05,17.13,794
20141001|2014-10-07 16:00,8,17.1,17.18,17.1,17.18,331
20141001|2014-10-07 16:30,8,17.18,17.18,17.1,17.1,46
20141001|2014-10-07 17:00,8,17.1,17.12,17.09,17.1,130
20141001|2014-10-07 17:30,8,17.11,17.13,17.1,17.1,16
20141001|2014-10-07 18:00,8,17.1,17.1,17.05,17.05,48
20141001|2014-10-07 18:30,8,17.05,17.12,17.03,17.03,271
20141001|2014-10-07 19:00,8,17,17,16.95,16.95,131
20141001|2014-10-07 19:30,8,16.95,16.95,16.95,16.95,21
20141001|2014-10-07 20:00,8,16.95,16.95,16.9,16.9,37
20141001|2014-10-07 20:30,8,16.95,16.95,16.89,16.93,161
20141001|2014-10-07 21:00,8,16.95,17,16.95,16.97,30
20141001|2014-10-07 21:30,8,16.98,17,16.95,16.95,31
20141001|2014-10-07 22:00,8,16.98,17,16.95,16.95,49
20141001|2014-10-07 22:30,8,16.92,16.93,16.9,16.92,13
20141001|2014-10-07 23:00,8,16.9,16.95,16.9,16.9,15
20141001|2014-10-08 00:00,8,16.9,16.92,16.85,16.85,56
20141001|2014-10-08 00:30,8,16.85,16.9,16.85,16.9,39
20141001|2014-10-08 01:00,8,16.94,16.94,16.85,16.9,76
20141001|2014-10-08 01:30,8,16.85,16.85,16.85,16.85,7
20141001|2014-10-08 02:00,8,16.85,16.91,16.8,16.8,140
20141001|2014-10-08 02:30,8,16.8,16.92,16.75,16.85,174
20141001|2014-10-08 03:00,8,16.85,16.91,16.75,16.83,217
20141001|2014-10-08 03:30,8,16.82,17,16.82,16.95,231
20141001|2014-10-08 04:00,8,16.98,17,16.95,17,259
20141001|2014-10-08 04:30,8,17,17,16.95,16.98,76
20141001|2014-10-08 05:00,8,16.98,17,16.94,16.94,94
20141001|2014-10-08 05:30,8,16.9,17,16.83,16.85,95
20141001|2014-10-08 06:00,8,16.83,16.86,16.75,16.77,95
20141001|2014-10-08 06:30,8,16.78,16.8,16.74,16.8,344
20141001|2014-10-08 07:00,8,16.8,16.9,16.75,16.9,344
20141001|2014-10-08 07:30,8,16.9,17.05,16.83,17,611
20141001|2014-10-08 08:00,8,17,17.08,16.95,17.05,914
20141001|2014-10-08 08:30,8,17.05,17.1,16.7,17.06,8506
20141001|2014-10-08 09:00,8,17.05,17.2,16.82,16.94,6958
20141001|2014-10-08 09:30,8,16.9,17.25,16.85,17.2,7402
20141001|2014-10-08 10:00,8,17.2,17.34,16.8,16.85,10409
20141001|2014-10-08 10:30,8,16.8,16.85,16.64,16.65,7717
20141001|2014-10-08 11:00,8,16.65,16.67,16.38,16.6,6827
20141001|2014-10-08 11:30,8,16.6,16.65,16.48,16.55,3015
20141001|2014-10-08 12:00,8,16.53,16.55,16.35,16.5,2368
20141001|2014-10-08 12:30,8,16.5,16.5,16.18,16.28,3732
20141001|2014-10-08 13:00,8,16.25,16.3,15.63,15.76,11297
20141001|2014-10-08 13:30,8,15.75,15.85,15.5,15.76,7778
20141001|2014-10-08 14:00,8,15.75,15.8,15.3,15.35,7684
20141001|2014-10-08 14:30,8,15.3,15.4,15.15,15.24,9632
20141001|2014-10-08 15:00,8,15.25,15.3,15.15,15.25,4891
20141001|2014-10-08 15:30,9,15.2,15.25,15.15,15.2,641
20141001|2014-10-08 16:00,9,15.21,15.25,15.2,15.2,46
20141001|2014-10-08 16:30,9,15.25,15.25,15.2,15.25,8
20141001|2014-10-08 17:00,9,15.25,15.25,15.2,15.25,138
20141001|2014-10-08 17:30,9,15.24,15.3,15.22,15.23,50
20141001|2014-10-08 18:00,9,15.25,15.3,15.2,15.25,103
20141001|2014-10-08 18:30,9,15.27,15.32,15.27,15.3,51
20141001|2014-10-08 19:00,9,15.3,15.3,15.25,15.27,58
20141001|2014-10-08 19:30,9,15.3,15.35,15.28,15.28,112
20141001|2014-10-08 20:00,9,15.25,15.3,15.25,15.25,162
20141001|2014-10-08 20:30,9,15.2,15.2,15.1,15.15,340
20141001|2014-10-08 21:00,9,15.15,15.21,15.15,15.15,57
20141001|2014-10-08 21:30,9,15.15,15.15,15.1,15.15,33
20141001|2014-10-08 22:30,9,15.15,15.2,15.15,15.15,35
20141001|2014-10-08 23:00,9,15.2,15.2,15.15,15.15,16
20141001|2014-10-08 23:30,9,15.2,15.21,15.15,15.15,51
20141001|2014-10-09 00:30,9,15.2,15.25,15.2,15.25,73
20141001|2014-10-09 01:00,9,15.25,15.3,15.25,15.3,59
20141001|2014-10-09 01:30,9,15.3,15.3,15.25,15.25,53
20141001|2014-10-09 02:00,9,15.25,15.35,15.24,15.27,646
20141001|2014-10-09 02:30,9,15.25,15.3,15.14,15.14,260
20141001|2014-10-09 03:00,9,15.15,15.2,15.1,15.16,314
20141001|2014-10-09 03:30,9,15.15,15.15,15.08,15.1,301
20141001|2014-10-09 04:00,9,15.15,15.2,15.13,15.15,212
20141001|2014-10-09 04:30,9,15.13,15.18,15.1,15.1,213
20141001|2014-10-09 05:00,9,15.13,15.21,15.1,15.21,113
20141001|2014-10-09 05:30,9,15.2,15.3,15.2,15.3,133
20141001|2014-10-09 06:00,9,15.3,15.5,15.29,15.45,741
20141001|2014-10-09 06:30,9,15.45,15.75,15.4,15.7,1374
20141001|2014-10-09 07:00,9,15.7,15.75,15.63,15.65,1132
20141001|2014-10-09 07:30,9,15.6,15.64,15.45,15.55,1139
20141001|2014-10-09 08:00,9,15.55,15.6,15.5,15.52,966
20141001|2014-10-09 08:30,9,15.5,15.87,15.35,15.75,10477
20141001|2014-10-09 09:00,9,15.75,15.85,15.45,15.65,8047
20141001|2014-10-09 09:30,9,15.65,16,15.65,15.77,8442
20141001|2014-10-09 10:00,9,15.7,15.9,15.66,15.85,7468
20141001|2014-10-09 10:30,9,15.85,16.45,15.82,16.25,12609
20141001|2014-10-09 11:00,9,16.25,16.9,16.15,16.85,9632
20141001|2014-10-09 11:30,9,16.85,16.95,16.55,16.61,9908
20141001|2014-10-09 12:00,9,16.6,17.22,16.6,16.88,16101
20141001|2014-10-09 12:30,9,16.86,17.1,16.5,17,12434
20141001|2014-10-09 13:00,9,17,17.25,16.95,17.12,13052
20141001|2014-10-09 13:30,9,17.15,17.25,16.9,17.07,10091
20141001|2014-10-09 14:00,9,17.07,17.18,16.84,16.95,11506
20141001|2014-10-09 14:30,9,16.96,17.2,16.65,17.1,11923
20141001|2014-10-09 15:00,9,17.1,17.2,16.95,17.15,11173
20141001|2014-10-09 15:30,10,17.15,17.42,17.11,17.32,1173
20141001|2014-10-09 16:00,10,17.35,17.4,17.3,17.34,137
20141001|2014-10-09 16:30,10,17.3,17.37,17.3,17.37,6
20141001|2014-10-09 17:00,10,17.35,17.35,17.25,17.3,63
20141001|2014-10-09 17:30,10,17.3,17.4,17.25,17.37,101
20141001|2014-10-09 18:00,10,17.4,17.4,17.25,17.35,170
20141001|2014-10-09 18:30,10,17.35,17.45,17.25,17.27,187
20141001|2014-10-09 19:00,10,17.3,17.3,17.05,17.08,161
20141001|2014-10-09 19:30,10,17.1,17.21,17.05,17.15,84
20141001|2014-10-09 20:00,10,17.1,17.15,17.1,17.15,45
20141001|2014-10-09 20:30,10,17.05,17.05,16.99,17,56
20141001|2014-10-09 21:00,10,17,17,16.99,16.99,6
20141001|2014-10-09 21:30,10,17.05,17.05,17.05,17.05,5
20141001|2014-10-09 22:00,10,17.05,17.05,17.05,17.05,1
20141001|2014-10-09 22:30,10,17.15,17.15,17.1,17.15,112
20141001|2014-10-09 23:00,10,17.15,17.2,17.15,17.2,12
20141001|2014-10-09 23:30,10,17.2,17.2,17.2,17.2,8
20141001|2014-10-10 00:00,10,17.16,17.2,17.09,17.17,109
20141001|2014-10-10 00:30,10,17.2,17.2,17.05,17.1,66
20141001|2014-10-10 01:00,10,17.1,17.1,16.95,17,92
20141001|2014-10-10 01:30,10,17.05,17.05,16.9,16.9,119
20141001|2014-10-10 02:00,10,16.9,16.95,16.73,16.8,573
20141001|2014-10-10 02:30,10,16.75,16.75,16.69,16.75,139
20141001|2014-10-10 03:00,10,16.74,16.9,16.7,16.87,128
20141001|2014-10-10 03:30,10,16.85,17.03,16.8,17,252
20141001|2014-10-10 04:00,10,17.05,17.35,17.05,17.3,383
20141001|2014-10-10 04:30,10,17.3,17.42,17.23,17.4,483
20141001|2014-10-10 05:00,10,17.45,17.55,17.4,17.5,837
20141001|2014-10-10 05:30,10,17.5,17.55,17.35,17.36,162
20141001|2014-10-10 06:00,10,17.4,17.45,17.2,17.3,513
20141001|2014-10-10 06:30,10,17.3,17.35,17.17,17.28,447
20141001|2014-10-10 07:00,10,17.28,17.55,17.2,17.43,1604
20141001|2014-10-10 07:30,10,17.4,17.45,17.05,17.12,1430
20141001|2014-10-10 08:00,10,17.12,17.25,17.12,17.21,1059
20141001|2014-10-10 08:30,10,17.25,17.55,16.79,17.05,18198
20141001|2014-10-10 09:00,10,17.08,18.3,17.02,18.25,20042
20141001|2014-10-10 09:30,10,18.25,18.5,17.69,17.94,21956
20141001|2014-10-10 10:00,10,17.94,18.17,17.68,18.1,13643
20141001|2014-10-10 10:30,10,18.15,18.32,17.83,17.95,8731
20141001|2014-10-10 11:00,10,17.95,17.97,17.5,17.68,9651
20141001|2014-10-10 11:30,10,17.65,17.67,17.24,17.51,10134
20141001|2014-10-10 12:00,10,17.5,17.95,17.48,17.89,6119
20141001|2014-10-10 12:30,10,17.87,17.93,17.55,17.78,5748
20141001|2014-10-10 13:00,10,17.75,18.02,17.6,17.96,6536
20141001|2014-10-10 13:30,10,17.95,18.35,17.93,18.33,6176
20141001|2014-10-10 14:00,10,18.35,18.8,18.3,18.72,11643
20141001|2014-10-10 14:30,10,18.72,19.85,18.69,19.84,23574
20141001|2014-10-10 15:00,10,19.82,20,19.35,19.8,18621
20141001|2014-10-12 17:00,13,19.75,20.5,19.75,20.35,664
20141001|2014-10-12 17:30,13,20.35,20.62,20.35,20.5,116
20141001|2014-10-12 18:00,13,20.5,20.55,20.45,20.55,107
20141001|2014-10-12 18:30,13,20.6,20.6,20.4,20.4,214
20141001|2014-10-12 19:00,13,20.45,20.55,20.4,20.55,188
20141001|2014-10-12 19:30,13,20.55,20.62,20.5,20.58,359
20141001|2014-10-12 20:00,13,20.63,20.64,20.6,20.6,109
20141001|2014-10-12 20:30,13,20.6,20.61,20.55,20.55,109
20141001|2014-10-12 21:00,13,20.55,20.62,20.4,20.62,287
20141001|2014-10-12 21:30,13,20.55,20.6,20.55,20.6,18
20141001|2014-10-12 22:00,13,20.6,20.65,20.6,20.65,54
20141001|2014-10-12 22:30,13,20.65,20.65,20.5,20.65,94
20141001|2014-10-12 23:00,13,20.65,20.75,20.65,20.75,139
20141001|2014-10-12 23:30,13,20.75,20.75,20.6,20.7,61
20141001|2014-10-13 00:00,13,20.7,20.75,20.6,20.7,76
20141001|2014-10-13 00:30,13,20.75,20.75,20.65,20.65,112
20141001|2014-10-13 01:00,13,20.7,20.7,20.45,20.45,208
20141001|2014-10-13 01:30,13,20.48,20.48,20.25,20.3,500
20141001|2014-10-13 02:00,13,20.35,20.35,19.75,19.8,587
20141001|2014-10-13 02:30,13,19.77,19.95,19.7,19.7,763
20141001|2014-10-13 03:00,13,19.75,19.8,19.5,19.52,945
20141001|2014-10-13 03:30,13,19.5,19.56,19.3,19.35,459
20141001|2014-10-13 04:00,13,19.4,19.57,19.35,19.55,1001
20141001|2014-10-13 04:30,13,19.55,19.7,19.5,19.55,582
20141001|2014-10-13 05:00,13,19.5,19.55,19.38,19.38,302
20141001|2014-10-13 05:30,13,19.4,19.4,19.18,19.18,648
20141001|2014-10-13 06:00,13,19.2,19.4,19.15,19.35,416
20141001|2014-10-13 06:30,13,19.4,19.48,19.33,19.45,1005
20141001|2014-10-13 07:00,13,19.45,19.53,19.3,19.34,1284
20141001|2014-10-13 07:30,13,19.3,19.31,19.03,19.1,1132
20141001|2014-10-13 08:00,13,19.1,19.37,19.05,19.3,2047
20141001|2014-10-13 08:30,13,19.3,20.25,18.9,19.8,24758
20141001|2014-10-13 09:00,13,19.75,20.33,19.45,20.3,16522
20141001|2014-10-13 09:30,13,20.3,20.45,19.7,19.9,18846
20141001|2014-10-13 10:00,13,19.9,20.13,19.5,19.95,11798
20141001|2014-10-13 10:30,13,19.95,19.95,19.35,19.54,13435
20141001|2014-10-13 11:00,13,19.55,19.75,19.15,19.15,10352
20141001|2014-10-13 11:30,13,19.15,19.22,18.75,19.15,8561
20141001|2014-10-13 12:00,13,19.1,19.55,19,19.05,5866
20141001|2014-10-13 12:30,13,19.07,19.62,19.05,19.48,3803
20141001|2014-10-13 13:00,13,19.5,19.66,19.33,19.44,4426
20141001|2014-10-13 13:30,13,19.45,20.05,19.45,19.98,6091
20141001|2014-10-13 14:00,13,19.95,20.65,19.9,20.55,7532
20141001|2014-10-13 14:30,13,20.55,22.25,20.55,22.2,32175
20141001|2014-10-13 15:00,13,22.22,22.85,22.15,22.75,11830
20141001|2014-10-13 15:30,14,22.65,23,22.55,22.95,2439
20141001|2014-10-13 16:00,14,22.95,22.95,22.68,22.75,1864
20141001|2014-10-13 16:30,14,22.7,22.7,22.6,22.6,191
20141001|2014-10-13 17:00,14,22.6,22.65,22.45,22.55,257
20141001|2014-10-13 17:30,14,22.5,22.5,22.45,22.45,5
20141001|2014-10-13 18:00,14,22.5,22.6,22.5,22.5,528
20141001|2014-10-13 18:30,14,22.5,22.5,22.4,22.45,177
20141001|2014-10-13 19:00,14,22.4,22.4,22.15,22.15,438
20141001|2014-10-13 19:30,14,22.1,22.25,22,22.2,83
20141001|2014-10-13 20:00,14,22.23,22.23,21.95,22.04,221
20141001|2014-10-13 20:30,14,21.95,22,21.9,22,71
20141001|2014-10-13 21:00,14,21.95,21.95,21.65,21.65,236
20141001|2014-10-13 21:30,14,21.6,21.8,21.6,21.8,113
20141001|2014-10-13 22:00,14,21.7,21.9,21.65,21.9,51
20141001|2014-10-13 22:30,14,21.9,22,21.8,21.8,94
20141001|2014-10-13 23:00,14,21.9,21.9,21.75,21.75,5
20141001|2014-10-13 23:30,14,21.8,21.9,21.8,21.9,15
20141001|2014-10-14 00:00,14,21.9,22.15,21.9,22.15,49
20141001|2014-10-14 00:30,14,21.95,22.04,21.85,21.9,92
20141001|2014-10-14 01:00,14,21.9,22.1,21.75,22.07,607
20141001|2014-10-14 01:30,14,22.05,22.05,21.9,22,180
20141001|2014-10-14 02:00,14,21.95,22.05,21.65,22,302
20141001|2014-10-14 02:30,14,21.9,21.95,21.45,21.6,533
20141001|2014-10-14 03:00,14,21.6,21.75,21.5,21.55,446
20141001|2014-10-14 03:30,14,21.55,21.95,21.55,21.95,669
20141001|2014-10-14 04:00,14,22,22.3,21.9,22.1,869
20141001|2014-10-14 04:30,14,22.1,22.3,21.9,22.05,719
20141001|2014-10-14 05:00,14,22,22.15,21.6,21.8,765
20141001|2014-10-14 05:30,14,21.9,22.08,21.8,21.9,373
20141001|2014-10-14 06:00,14,21.95,22.14,21.88,21.98,453
20141001|2014-10-14 06:30,14,22,22.22,21.8,21.8,985
20141001|2014-10-14 07:00,14,21.8,21.81,21.5,21.64,1861
20141001|2014-10-14 07:30,14,21.6,21.8,21.55,21.77,1509
20141001|2014-10-14 08:00,14,21.75,21.85,21.38,21.45,1656
20141001|2014-10-14 08:30,14,21.45,21.92,20.74,21.66,30404
20141001|2014-10-14 09:00,14,21.65,21.82,20.84,21.04,31263
20141001|2014-10-14 09:30,14,21.05,21.11,20.19,20.4,14680
20141001|2014-10-14 10:00,14,20.35,20.46,19.6,19.9,10387
20141001|2014-10-14 10:30,14,19.95,20.15,19.75,19.97,12408
20141001|2014-10-14 11:00,14,19.95,20.34,19.8,20.3,5142
20141001|2014-10-14 11:30,14,20.35,20.7,20.33,20.53,6452
20141001|2014-10-14 12:00,14,20.5,20.65,20.23,20.63,4739
20141001|2014-10-14 12:30,14,20.6,21.35,20.55,20.83,10113
20141001|2014-10-14 13:00,14,20.85,21.65,20.65,21.63,10327
20141001|2014-10-14 13:30,14,21.6,21.91,21.1,21.6,12801
20141001|2014-10-14 14:00,14,21.6,22.5,21.4,22.04,13025
20141001|2014-10-14 14:30,14,22.05,22.47,21.3,21.45,17955
20141001|2014-10-14 15:00,14,21.45,21.46,20.9,20.9,8936
20141001|2014-10-14 15:30,15,20.9,20.98,20.8,20.83,385
20141001|2014-10-14 16:00,15,20.8,20.87,20.79,20.85,93
20141001|2014-10-14 16:30,15,20.85,20.85,20.85,20.85,1
20141001|2014-10-14 17:00,15,20.8,20.8,20.6,20.6,28
20141001|2014-10-14 17:30,15,20.65,20.7,20.65,20.7,31
20141001|2014-10-14 18:00,15,20.75,20.75,20.6,20.62,94
20141001|2014-10-14 18:30,15,20.6,20.7,20.6,20.6,32
20141001|2014-10-14 19:00,15,20.55,20.6,20.5,20.5,41
20141001|2014-10-14 19:30,15,20.55,20.8,20.55,20.8,41
20141001|2014-10-14 20:00,15,20.85,21.17,20.85,21,78
20141001|2014-10-14 20:30,15,21.05,21.3,21,21.2,76
20141001|2014-10-14 21:00,15,21,21.3,21,21.3,9
20141001|2014-10-14 21:30,15,21.3,21.3,21.25,21.25,3
20141001|2014-10-14 22:00,15,21,21,21,21,8
20141001|2014-10-14 22:30,15,21.05,21.05,20.95,21.05,30
20141001|2014-10-14 23:00,15,21.12,21.15,21.12,21.15,4
20141001|2014-10-14 23:30,15,21.15,21.15,21.1,21.11,3
20141001|2014-10-15 00:00,15,21.05,21.05,21.05,21.05,36
20141001|2014-10-15 00:30,15,21,21.05,20.95,21.05,174
20141001|2014-10-15 01:00,15,21,21.05,20.85,20.85,11
20141001|2014-10-15 01:30,15,20.85,20.85,20.8,20.8,27
20141001|2014-10-15 02:00,15,20.9,21.1,20.8,20.9,311
20141001|2014-10-15 02:30,15,20.95,21.33,20.95,21.3,353
20141001|2014-10-15 03:00,15,21.31,21.4,21.1,21.15,450
20141001|2014-10-15 03:30,15,21.1,21.5,21.1,21.4,248
20141001|2014-10-15 04:00,15,21.39,21.5,21.3,21.35,311
20141001|2014-10-15 04:30,15,21.35,21.35,21,21.05,153
20141001|2014-10-15 05:00,15,21.05,21.12,21,21.1,121
20141001|2014-10-15 05:30,15,21.1,21.18,20.9,21.16,251
20141001|2014-10-15 06:00,15,21.15,21.8,21.09,21.75,557
20141001|2014-10-15 06:30,15,21.75,22.4,21.65,22.4,1442
20141001|2014-10-15 07:00,15,22.4,22.55,21.92,22.19,1431
20141001|2014-10-15 07:30,15,22.2,23.73,22.15,23.3,8083
20141001|2014-10-15 08:00,15,23.3,23.7,22.9,23.63,3955
20141001|2014-10-15 08:30,15,23.65,24.55,22.45,22.65,47145
20141001|2014-10-15 09:00,15,22.6,23.15,22.14,23.12,28575
20141001|2014-10-15 09:30,15,23.12,23.57,22.9,22.95,20007
20141001|2014-10-15 10:00,15,22.95,23.35,22.35,23.25,15300
20141001|2014-10-15 10:30,15,23.25,23.8,23.05,23.11,14068
20141001|2014-10-15 11:00,15,23.14,24.13,23.14,23.45,18645
20141001|2014-10-15 11:30,15,23.45,24.17,23.33,23.95,15312
20141001|2014-10-15 12:00,15,23.9,25.32,23.55,25.05,21296
20141001|2014-10-15 12:30,15,25.09,25.13,24.17,24.7,23204
20141001|2014-10-15 13:00,15,24.7,25.08,24.1,24.35,24963
20141001|2014-10-15 13:30,15,24.3,24.45,23.25,23.27,14839
20141001|2014-10-15 14:00,15,23.25,23.72,22.35,22.37,17066
20141001|2014-10-15 14:30,15,22.39,22.66,21.7,21.9,18918
20141001|2014-10-15 15:00,15,21.85,23.95,21.75,23.93,13223
20141001|2014-10-15 15:30,16,23.7,23.85,23.65,23.7,1651
20141001|2014-10-15 16:00,16,23.75,23.75,23.5,23.5,235
20141001|2014-10-15 16:30,16,23.45,23.5,23.4,23.45,193
20141001|2014-10-15 17:00,16,23.45,23.62,23.4,23.6,103
20141001|2014-10-15 17:30,16,23.65,23.8,23.5,23.59,195
20141001|2014-10-15 18:00,16,23.65,23.7,23.55,23.55,94
20141001|2014-10-15 18:30,16,23.59,23.59,23.34,23.44,227
20141001|2014-10-15 19:00,16,23.5,23.6,23.4,23.4,43
20141001|2014-10-15 19:30,16,23.41,23.5,23.34,23.5,78
20141001|2014-10-15 20:00,16,23.45,23.45,23.37,23.4,41
20141001|2014-10-15 20:30,16,23.35,23.36,23.25,23.33,41
20141001|2014-10-15 21:00,16,23.3,23.3,23.2,23.2,53
20141001|2014-10-15 21:30,16,23.25,23.3,23.2,23.2,42
20141001|2014-10-15 22:00,16,23.25,23.28,23.15,23.17,36
20141001|2014-10-15 22:30,16,23.15,23.2,23.1,23.1,75
20141001|2014-10-15 23:00,16,23.1,23.13,23.05,23.13,29
20141001|2014-10-15 23:30,16,23.1,23.1,23.1,23.1,1
20141001|2014-10-16 00:00,16,23.15,23.2,23.1,23.15,6
20141001|2014-10-16 00:30,16,23.2,23.35,23.15,23.15,12
20141001|2014-10-16 01:00,16,23.2,23.2,23.05,23.15,63
20141001|2014-10-16 01:30,16,23.15,23.16,23,23.1,62
20141001|2014-10-16 02:00,16,23.05,23.1,22.4,22.65,431
20141001|2014-10-16 02:30,16,22.7,23.4,22.7,23.1,552
20141001|2014-10-16 03:00,16,23.05,23.55,23.05,23.35,452
20141001|2014-10-16 03:30,16,23.3,23.55,23,23.5,331
20141001|2014-10-16 04:00,16,23.55,24.3,23.46,24.25,853
20141001|2014-10-16 04:30,16,24.3,25.66,24,25,1357
20141001|2014-10-16 05:00,16,24.95,26.35,24.75,24.75,1291
20141001|2014-10-16 05:30,16,24.9,25.8,24.8,25.5,1155
20141001|2014-10-16 06:00,16,25.55,26.16,25.39,25.65,1406
20141001|2014-10-16 06:30,16,25.65,25.65,25,25.1,1249
20141001|2014-10-16 07:00,16,25.05,25.26,24.82,25.2,1650
20141001|2014-10-16 07:30,16,25.15,26.25,24.98,25.55,3001
20141001|2014-10-16 08:00,16,25.55,25.75,25.03,25.25,1717
20141001|2014-10-16 08:30,16,25.25,25.37,24,24.25,24501
20141001|2014-10-16 09:00,16,24.25,25.21,23.35,24.3,22966
20141001|2014-10-16 09:30,16,24.25,24.48,22.67,23.34,16918
20141001|2014-10-16 10:00,16,23.35,23.6,22.35,22.35,12289
20141001|2014-10-16 10:30,16,22.35,23.05,21.95,22.85,11663
20141001|2014-10-16 11:00,16,22.85,23.16,22.6,22.85,5896
20141001|2014-10-16 11:30,16,22.85,23.1,22.65,22.71,6792
20141001|2014-10-16 12:00,16,22.7,22.72,21.87,21.92,7330
20141001|2014-10-16 12:30,16,21.95,22.35,21.55,22.2,8034
20141001|2014-10-16 13:00,16,22.21,22.59,21.97,22.25,4113
20141001|2014-10-16 13:30,16,22.25,22.55,22.03,22.53,7698
20141001|2014-10-16 14:00,16,22.5,22.82,21.9,22.05,8292
20141001|2014-10-16 14:30,16,22.03,22.3,21.45,21.85,9160
20141001|2014-10-16 15:00,16,21.85,22.55,21.4,22.27,11794
20141001|2014-10-16 16:00,17,22.25,22.25,22.05,22.11,980
20141001|2014-10-16 16:30,17,22.1,22.2,22.1,22.1,117
20141001|2014-10-16 17:00,17,22.05,22.35,22.05,22.1,241
20141001|2014-10-16 17:30,17,22.15,22.15,21.97,22.02,7
20141001|2014-10-16 18:00,17,22,22.1,22,22.1,2
20141001|2014-10-16 18:30,17,22,22,22,22,2
20141001|2014-10-16 19:00,17,21.85,21.95,21.7,21.7,111
20141001|2014-10-16 19:30,17,21.7,21.85,21.69,21.85,14
20141001|2014-10-16 20:00,17,21.75,21.85,21.75,21.75,22
20141001|2014-10-16 20:30,17,21.75,21.75,21.5,21.5,102
20141001|2014-10-16 21:00,17,21.65,21.8,21.65,21.65,25
20141001|2014-10-16 21:30,17,21.75,21.75,21.5,21.5,9
20141001|2014-10-16 22:00,17,21.75,21.75,21.65,21.65,4
20141001|2014-10-16 22:30,17,21.9,22.15,21.9,22.15,33
20141001|2014-10-16 23:00,17,22.1,22.12,22.1,22.12,3
20141001|2014-10-17 00:00,17,22.1,22.15,22.1,22.15,5
20141001|2014-10-17 00:30,17,22.2,22.3,22,22.05,41
20141001|2014-10-17 01:00,17,22.1,22.1,21.8,22,32
20141001|2014-10-17 01:30,17,21.95,22,21.8,21.86,7
20141001|2014-10-17 02:00,17,21.8,22.15,21.75,21.8,150
20141001|2014-10-17 02:30,17,21.75,21.75,21.11,21.11,207
20141001|2014-10-17 03:00,17,21.1,21.15,20.64,20.85,436
20141001|2014-10-17 03:30,17,20.9,20.95,20.6,20.6,200
20141001|2014-10-17 04:00,17,20.65,20.75,20.46,20.65,552
20141001|2014-10-17 04:30,17,20.7,20.95,20.7,20.95,168
20141001|2014-10-17 05:00,17,20.8,20.86,20.4,20.6,120
20141001|2014-10-17 05:30,17,20.65,20.75,20.6,20.7,97
20141001|2014-10-17 07:00,17,20.7,20.85,20.4,20.45,1015
20141001|2014-10-17 07:30,17,20.45,20.56,20.04,20.23,1151
20141001|2014-10-17 08:00,17,20.2,20.35,19.9,19.9,1155
20141001|2014-10-17 08:30,17,19.95,20.42,19.4,19.77,16796
20141001|2014-10-17 09:00,17,19.75,19.82,19.28,19.28,9017
20141001|2014-10-17 09:30,17,19.28,19.71,19.25,19.57,4995
20141001|2014-10-17 10:00,17,19.57,19.63,19.3,19.55,6263
20141001|2014-10-17 10:30,17,19.5,19.64,19.38,19.55,4993
20141001|2014-10-17 11:00,17,19.6,19.9,19.45,19.75,3881
20141001|2014-10-17 11:30,17,19.75,20.02,19.67,19.95,4040
20141001|2014-10-17 12:00,17,19.9,20.58,19.83,20.53,4503
20141001|2014-10-17 12:30,17,20.55,20.67,20.18,20.5,5897
20141001|2014-10-17 13:00,17,20.5,21.63,20.49,21.35,9205
20141001|2014-10-17 13:30,17,21.3,21.63,21.16,21.4,6317
20141001|2014-10-17 14:00,17,21.4,21.95,21.05,21.1,6426
20141001|2014-10-17 14:30,17,21.08,21.15,20.75,21.1,6295
20141001|2014-10-17 15:00,17,21.13,21.22,20.95,21,5150
20141001|2014-10-19 17:00,20,20.5,20.6,20.35,20.35,401
20141001|2014-10-19 17:30,20,20.4,20.4,20.25,20.25,107
20141001|2014-10-19 18:00,20,20.25,20.25,20.2,20.2,21
20141001|2014-10-19 18:30,20,20.2,20.3,20.2,20.3,9
20141001|2014-10-19 19:00,20,20.3,20.3,20.25,20.3,24
20141001|2014-10-19 19:30,20,20.25,20.25,20.25,20.25,5
20141001|2014-10-19 20:00,20,20.2,20.3,20.2,20.25,44
20141001|2014-10-19 20:30,20,20.2,20.3,20.2,20.3,45
20141001|2014-10-19 21:00,20,20.3,20.35,20.26,20.26,37
20141001|2014-10-19 21:30,20,20.25,20.25,20.25,20.25,13
20141001|2014-10-19 22:00,20,20.35,20.35,20.35,20.35,1
20141001|2014-10-19 22:30,20,20.25,20.25,20.2,20.2,21
20141001|2014-10-19 23:30,20,20.25,20.25,20.25,20.25,1
20141001|2014-10-20 00:00,20,20.25,20.25,20.25,20.25,1
20141001|2014-10-20 00:30,20,20.3,20.3,20.25,20.25,2
20141001|2014-10-20 01:00,20,20.25,20.35,20.25,20.35,48
20141001|2014-10-20 01:30,20,20.4,20.4,20.3,20.35,8
20141001|2014-10-20 02:00,20,20.35,20.65,20.25,20.45,405
20141001|2014-10-20 02:30,20,20.4,20.8,20.4,20.6,303
20141001|2014-10-20 03:00,20,20.65,20.75,20.55,20.65,169
20141001|2014-10-20 03:30,20,20.6,20.8,20.55,20.8,241
20141001|2014-10-20 04:00,20,20.85,20.85,20.6,20.6,121
20141001|2014-10-20 04:30,20,20.65,20.65,20.43,20.6,208
20141001|2014-10-20 05:00,20,20.5,20.7,20.5,20.6,173
20141001|2014-10-20 05:30,20,20.6,20.95,20.56,20.95,310
20141001|2014-10-20 06:00,20,20.95,21.4,20.9,21.25,383
20141001|2014-10-20 06:30,20,21.25,21.25,21,21.17,239
20141001|2014-10-20 07:00,20,21.15,21.22,20.8,20.95,516
20141001|2014-10-20 07:30,20,21,21.07,20.85,20.98,327
20141001|2014-10-20 08:00,20,20.97,21.47,20.97,21.25,607
20141001|2014-10-20 08:30,20,21.25,21.35,20.18,20.23,9601
20141001|2014-10-20 09:00,20,20.25,20.4,19.6,19.78,7260
20141001|2014-10-20 09:30,20,19.8,19.92,19.5,19.8,6262
20141001|2014-10-20 10:00,20,19.8,19.96,19.5,19.61,5150
20141001|2014-10-20 10:30,20,19.6,19.77,19.43,19.44,2670
20141001|2014-10-20 11:00,20,19.45,19.45,19,19.2,2992
20141001|2014-10-20 11:30,20,19.25,19.49,19.2,19.49,2993
20141001|2014-10-20 12:00,20,19.47,19.53,19.15,19.2,2933
20141001|2014-10-20 12:30,20,19.21,19.32,19.09,19.2,2553
20141001|2014-10-20 13:00,20,19.2,19.2,18.8,18.9,4068
20141001|2014-10-20 13:30,20,18.9,18.95,18.75,18.75,1601
20141001|2014-10-20 14:00,20,18.75,18.75,18.48,18.65,3013
20141001|2014-10-20 14:30,20,18.65,18.7,18.2,18.34,4517
20141001|2014-10-20 15:00,20,18.34,18.55,18.25,18.5,7439
20141001|2014-10-20 15:30,21,18.45,18.45,18.25,18.25,942
20141001|2014-10-20 16:00,21,18.3,18.3,18.1,18.21,97
20141001|2014-10-20 17:00,21,18.2,18.24,18.2,18.24,9
20141001|2014-10-20 17:30,21,18.21,18.25,18.21,18.23,3
20141001|2014-10-20 18:00,21,18.29,18.32,18.2,18.32,54
20141001|2014-10-20 18:30,21,18.34,18.9,18.25,18.41,178
20141001|2014-10-20 19:00,21,18.5,18.52,18.5,18.52,2
20141001|2014-10-20 20:00,21,18.5,18.61,18.5,18.61,13
20141001|2014-10-20 20:30,21,18.6,18.6,18.55,18.55,4
20141001|2014-10-20 21:00,21,18.55,18.55,18.45,18.55,20
20141001|2014-10-20 21:30,21,18.6,18.7,18.6,18.7,5
20141001|2014-10-20 22:00,21,18.7,18.7,18.7,18.7,7
20141001|2014-10-20 22:30,21,18.8,18.82,18.75,18.75,53
20141001|2014-10-20 23:00,21,18.8,18.8,18.75,18.75,28
20141001|2014-10-20 23:30,21,18.8,18.85,18.8,18.85,49
20141001|2014-10-21 00:00,21,18.85,18.9,18.85,18.9,24
20141001|2014-10-21 00:30,21,18.9,18.9,18.85,18.85,7
20141001|2014-10-21 01:00,21,18.8,18.95,18.8,18.95,74
20141001|2014-10-21 01:30,21,18.85,19.05,18.85,19.05,96
20141001|2014-10-21 02:00,21,19,19.2,18.75,18.8,448
20141001|2014-10-21 02:30,21,18.8,18.95,18.35,18.45,168
20141001|2014-10-21 03:00,21,18.5,18.5,18.45,18.45,23
20141001|2014-10-21 03:30,21,18.4,18.45,18.3,18.3,114
20141001|2014-10-21 04:00,21,18.3,18.45,18.3,18.4,201
20141001|2014-10-21 04:30,21,18.3,18.35,18.15,18.15,292
20141001|2014-10-21 05:00,21,18.1,18.15,17.65,17.65,252
20141001|2014-10-21 05:30,21,17.65,17.75,17.25,17.35,324
20141001|2014-10-21 06:00,21,17.25,17.36,17.07,17.3,214
20141001|2014-10-21 06:30,21,17.3,17.75,17.25,17.7,363
20141001|2014-10-21 07:00,21,17.69,17.75,17.3,17.5,719
20141001|2014-10-21 07:30,21,17.5,17.7,17.48,17.49,378
20141001|2014-10-21 08:00,21,17.5,17.55,17.4,17.43,555
20141001|2014-10-21 08:30,21,17.43,17.65,16.8,16.86,7716
20141001|2014-10-21 09:00,21,16.85,17.05,16.6,16.68,5578
20141001|2014-10-21 09:30,21,16.65,16.7,16.4,16.6,4251
20141001|2014-10-21 10:00,21,16.59,16.71,16.48,16.55,3424
20141001|2014-10-21 10:30,21,16.55,16.6,16.35,16.55,3547
20141001|2014-10-21 11:00,21,16.52,16.6,16.4,16.55,2485
20141001|2014-10-21 11:30,21,16.55,16.85,16.55,16.83,3290
20141001|2014-10-21 12:00,21,16.83,16.9,16.75,16.75,1872
20141001|2014-10-21 12:30,21,16.75,16.75,16.4,16.5,2349
20141001|2014-10-21 13:00,21,16.5,16.57,16.35,16.43,2383
20141001|2014-10-21 13:30,21,16.4,16.6,16.37,16.6,1850
20141001|2014-10-21 14:00,21,16.6,16.69,16.3,16.37,2648
20141001|2014-10-21 14:30,21,16.4,16.55,16.35,16.41,4138
20141001|2014-10-21 15:00,21,16.4,16.45,16.25,16.35,3234
20141101|2014-04-28 14:00,28,17.92,17.92,17.87,17.89,207
20141101|2014-04-28 14:30,28,17.87,17.9,17.85,17.85,18
20141101|2014-04-28 15:00,28,17.9,17.9,17.82,17.85,431
20141101|2014-04-28 15:30,29,17.81,17.84,17.78,17.8,51
20141101|2014-04-28 16:00,29,17.81,17.81,17.81,17.81,3
20141101|2014-04-29 03:30,29,17.8,17.8,17.79,17.79,7
20141101|2014-04-29 07:30,29,17.8,17.8,17.79,17.8,7
20141101|2014-04-29 08:00,29,17.83,17.83,17.81,17.81,31
20141101|2014-04-29 08:30,29,17.8,17.85,17.8,17.85,146
20141101|2014-04-29 09:00,29,17.82,17.85,17.8,17.83,68
20141101|2014-04-29 09:30,29,17.85,17.87,17.76,17.78,126
20141101|2014-04-29 10:00,29,17.8,17.8,17.75,17.75,72
20141101|2014-04-29 10:30,29,17.78,17.8,17.78,17.78,15
20141101|2014-04-29 11:00,29,17.78,17.78,17.78,17.78,3
20141101|2014-04-29 11:30,29,17.78,17.8,17.78,17.8,111
20141101|2014-04-29 12:00,29,17.79,17.8,17.78,17.8,115
20141101|2014-04-29 12:30,29,17.8,17.8,17.8,17.8,2
20141101|2014-04-29 13:00,29,17.78,17.78,17.78,17.78,50
20141101|2014-04-29 13:30,29,17.76,17.76,17.75,17.75,101
20141101|2014-04-29 14:00,29,17.75,17.75,17.73,17.73,54
20141101|2014-04-29 14:30,29,17.75,17.75,17.73,17.75,21
20141101|2014-04-29 15:00,29,17.75,17.75,17.65,17.72,354
20141101|2014-04-29 15:30,30,17.75,17.75,17.71,17.75,21
20141101|2014-04-30 02:00,30,17.75,17.75,17.75,17.75,3
20141101|2014-04-30 02:30,30,17.75,17.75,17.75,17.75,1
20141101|2014-04-30 04:00,30,17.75,17.75,17.75,17.75,1
20141101|2014-04-30 07:00,30,17.73,17.74,17.71,17.74,15
20141101|2014-04-30 07:30,30,17.75,17.75,17.7,17.7,12
20141101|2014-04-30 08:00,30,17.74,17.75,17.74,17.75,13
20141101|2014-04-30 08:30,30,17.79,17.79,17.73,17.79,93
20141101|2014-04-30 09:00,30,17.8,17.8,17.72,17.74,57
20141101|2014-04-30 09:30,30,17.74,17.75,17.7,17.71,47
20141101|2014-04-30 10:00,30,17.74,17.75,17.7,17.74,41
20141101|2014-04-30 10:30,30,17.74,17.79,17.74,17.79,170
20141101|2014-04-30 11:30,30,17.79,17.79,17.74,17.74,88
20141101|2014-04-30 12:00,30,17.75,17.75,17.74,17.75,102
20141101|2014-04-30 12:30,30,17.74,17.75,17.7,17.71,45
20141101|2014-04-30 13:00,30,17.71,17.75,17.7,17.74,145
20141101|2014-04-30 13:30,30,17.71,17.71,17.7,17.7,4
20141101|2014-04-30 14:00,30,17.73,17.8,17.71,17.79,197
20141101|2014-04-30 14:30,30,17.75,17.76,17.71,17.71,206
20141101|2014-04-30 15:00,30,17.72,17.8,17.7,17.8,507
20141101|2014-04-30 15:30,1,17.75,17.75,17.66,17.7,66
20141101|2014-05-01 03:30,1,17.72,17.72,17.72,17.72,2
20141101|2014-05-01 07:30,1,17.75,17.75,17.75,17.75,3
20141101|2014-05-01 08:30,1,17.75,17.8,17.75,17.8,66
20141101|2014-05-01 09:00,1,17.75,17.77,17.7,17.72,362
20141101|2014-05-01 09:30,1,17.72,17.74,17.7,17.72,48
20141101|2014-05-01 10:00,1,17.75,17.75,17.7,17.74,23
20141101|2014-05-01 10:30,1,17.71,17.73,17.7,17.72,116
20141101|2014-05-01 11:00,1,17.72,17.72,17.72,17.72,5
20141101|2014-05-01 12:00,1,17.7,17.72,17.7,17.72,21
20141101|2014-05-01 12:30,1,17.73,17.75,17.72,17.75,134
20141101|2014-05-01 13:00,1,17.77,17.77,17.72,17.72,18
20141101|2014-05-01 13:30,1,17.75,17.77,17.73,17.76,62
20141101|2014-05-01 14:00,1,17.75,17.78,17.75,17.75,63
20141101|2014-05-01 14:30,1,17.77,17.77,17.74,17.75,121
20141101|2014-05-01 15:00,1,17.75,17.77,17.7,17.75,204
20141101|2014-05-01 15:30,2,17.76,17.77,17.75,17.75,28
20141101|2014-05-02 02:00,2,17.73,17.73,17.7,17.72,18
20141101|2014-05-02 02:30,2,17.74,17.74,17.74,17.74,10
20141101|2014-05-02 03:00,2,17.75,17.75,17.75,17.75,1
20141101|2014-05-02 04:00,2,17.69,17.69,17.69,17.69,5
20141101|2014-05-02 07:30,2,17.66,17.7,17.63,17.7,104
20141101|2014-05-02 08:00,2,17.69,17.73,17.69,17.73,9
20141101|2014-05-02 08:30,2,17.73,17.8,17.73,17.8,69
20141101|2014-05-02 09:00,2,17.8,17.8,17.74,17.77,177
20141101|2014-05-02 09:30,2,17.77,17.85,17.75,17.82,416
20141101|2014-05-02 10:00,2,17.8,17.82,17.75,17.8,51
20141101|2014-05-02 10:30,2,17.8,17.81,17.75,17.75,15
20141101|2014-05-02 11:00,2,17.78,17.78,17.78,17.78,11
20141101|2014-05-02 12:00,2,17.78,17.8,17.78,17.8,25
20141101|2014-05-02 12:30,2,17.82,17.82,17.81,17.82,53
20141101|2014-05-02 13:00,2,17.81,17.85,17.81,17.82,53
20141101|2014-05-02 13:30,2,17.85,17.85,17.8,17.81,145
20141101|2014-05-02 14:00,2,17.8,17.8,17.78,17.78,94
20141101|2014-05-02 14:30,2,17.79,17.85,17.79,17.84,200
20141101|2014-05-02 15:00,2,17.85,17.9,17.81,17.9,540
20141101|2014-05-05 03:00,5,17.85,17.86,17.85,17.86,4
20141101|2014-05-05 03:30,5,17.89,17.9,17.87,17.9,15
20141101|2014-05-05 06:00,5,17.92,17.94,17.92,17.94,2
20141101|2014-05-05 06:30,5,17.92,17.92,17.92,17.92,5
20141101|2014-05-05 07:30,5,17.93,17.93,17.93,17.93,4
20141101|2014-05-05 08:00,5,17.95,17.97,17.94,17.95,68
20141101|2014-05-05 08:30,5,17.95,17.95,17.85,17.85,301
20141101|2014-05-05 09:00,5,17.86,17.89,17.75,17.82,286
20141101|2014-05-05 09:30,5,17.82,17.85,17.8,17.82,102
20141101|2014-05-05 10:00,5,17.83,17.83,17.83,17.83,2
20141101|2014-05-05 10:30,5,17.8,17.85,17.8,17.85,41
20141101|2014-05-05 11:00,5,17.85,17.85,17.82,17.83,18
20141101|2014-05-05 12:00,5,17.84,17.9,17.84,17.9,43
20141101|2014-05-05 12:30,5,17.85,17.87,17.8,17.85,53
20141101|2014-05-05 13:00,5,17.85,17.87,17.85,17.85,16
20141101|2014-05-05 13:30,5,17.83,17.86,17.8,17.8,182
20141101|2014-05-05 14:00,5,17.78,17.8,17.75,17.8,11
20141101|2014-05-05 14:30,5,17.8,17.8,17.75,17.75,142
20141101|2014-05-05 15:00,5,17.76,17.8,17.7,17.75,450
20141101|2014-05-05 15:30,6,17.7,17.7,17.68,17.68,9
20141101|2014-05-06 02:00,6,17.68,17.7,17.67,17.7,20
20141101|2014-05-06 05:30,6,17.7,17.7,17.7,17.7,17
20141101|2014-05-06 06:00,6,17.72,17.73,17.72,17.73,11
20141101|2014-05-06 07:00,6,17.7,17.7,17.7,17.7,1
20141101|2014-05-06 07:30,6,17.75,17.75,17.75,17.75,78
20141101|2014-05-06 08:00,6,17.75,17.75,17.75,17.75,1
20141101|2014-05-06 08:30,6,17.75,17.8,17.7,17.73,157
20141101|2014-05-06 09:00,6,17.73,17.77,17.7,17.7,79
20141101|2014-05-06 09:30,6,17.75,17.75,17.7,17.73,41
20141101|2014-05-06 10:00,6,17.75,17.77,17.7,17.73,82
20141101|2014-05-06 10:30,6,17.75,17.75,17.71,17.73,18
20141101|2014-05-06 11:00,6,17.72,17.73,17.7,17.71,141
20141101|2014-05-06 11:30,6,17.7,17.72,17.69,17.69,92
20141101|2014-05-06 12:00,6,17.69,17.7,17.68,17.7,163
20141101|2014-05-06 12:30,6,17.7,17.78,17.7,17.78,108
20141101|2014-05-06 13:00,6,17.77,17.8,17.77,17.78,139
20141101|2014-05-06 13:30,6,17.8,17.83,17.78,17.78,69
20141101|2014-05-06 14:00,6,17.8,17.8,17.78,17.78,45
20141101|2014-05-06 14:30,6,17.79,17.86,17.77,17.84,234
20141101|2014-05-06 15:00,6,17.85,17.9,17.83,17.87,238
20141101|2014-05-06 15:30,7,17.88,17.89,17.88,17.89,32
20141101|2014-05-07 02:00,7,17.86,17.86,17.86,17.86,1
20141101|2014-05-07 02:30,7,17.85,17.88,17.85,17.85,24
20141101|2014-05-07 03:00,7,17.85,17.85,17.85,17.85,2
20141101|2014-05-07 04:00,7,17.85,17.87,17.85,17.87,16
20141101|2014-05-07 04:30,7,17.85,17.85,17.85,17.85,34
20141101|2014-05-07 05:30,7,17.85,17.85,17.8,17.8,87
20141101|2014-05-07 06:00,7,17.8,17.83,17.8,17.8,22
20141101|2014-05-07 06:30,7,17.8,17.8,17.78,17.78,4
20141101|2014-05-07 07:00,7,17.76,17.76,17.76,17.76,15
20141101|2014-05-07 07:30,7,17.77,17.8,17.77,17.8,26
20141101|2014-05-07 08:00,7,17.8,17.83,17.78,17.83,35
20141101|2014-05-07 08:30,7,17.85,17.85,17.77,17.8,251
20141101|2014-05-07 09:00,7,17.78,17.84,17.75,17.77,254
20141101|2014-05-07 09:30,7,17.77,17.77,17.72,17.75,119
20141101|2014-05-07 10:00,7,17.75,17.75,17.7,17.7,75
20141101|2014-05-07 10:30,7,17.71,17.72,17.67,17.67,131
20141101|2014-05-07 11:00,7,17.69,17.69,17.65,17.68,60
20141101|2014-05-07 12:00,7,17.66,17.66,17.66,17.66,15
20141101|2014-05-07 12:30,7,17.66,17.69,17.66,17.66,94
20141101|2014-05-07 13:00,7,17.7,17.7,17.65,17.67,34
20141101|2014-05-07 13:30,7,17.65,17.68,17.65,17.67,124
20141101|2014-05-07 14:00,7,17.67,17.7,17.66,17.66,57
20141101|2014-05-07 14:30,7,17.65,17.7,17.65,17.66,143
20141101|2014-05-07 15:00,7,17.68,17.7,17.6,17.7,579
20141101|2014-05-07 15:30,8,17.63,17.64,17.61,17.63,45
20141101|2014-05-07 16:00,8,17.64,17.64,17.6,17.6,55
20141101|2014-05-08 06:30,8,17.65,17.65,17.65,17.65,43
20141101|2014-05-08 07:00,8,17.64,17.65,17.64,17.65,22
20141101|2014-05-08 07:30,8,17.62,17.64,17.6,17.6,37
20141101|2014-05-08 08:00,8,17.65,17.65,17.61,17.62,27
20141101|2014-05-08 08:30,8,17.65,17.66,17.52,17.54,516
20141101|2014-05-08 09:00,8,17.52,17.53,17.5,17.52,77
20141101|2014-05-08 09:30,8,17.52,17.55,17.5,17.51,106
20141101|2014-05-08 10:00,8,17.51,17.55,17.5,17.53,125
20141101|2014-05-08 10:30,8,17.53,17.53,17.49,17.49,121
20141101|2014-05-08 11:00,8,17.45,17.48,17.45,17.46,47
20141101|2014-05-08 11:30,8,17.47,17.49,17.47,17.48,41
20141101|2014-05-08 12:00,8,17.47,17.5,17.45,17.5,51
20141101|2014-05-08 12:30,8,17.5,17.53,17.47,17.53,51
20141101|2014-05-08 13:00,8,17.53,17.55,17.52,17.54,43
20141101|2014-05-08 13:30,8,17.54,17.59,17.54,17.59,12
20141101|2014-05-08 14:00,8,17.6,17.65,17.57,17.6,167
20141101|2014-05-08 14:30,8,17.6,17.65,17.6,17.62,13
20141101|2014-05-08 15:00,8,17.64,17.7,17.6,17.65,686
20141101|2014-05-08 15:30,9,17.66,17.67,17.65,17.65,65
20141101|2014-05-08 16:00,9,17.69,17.69,17.69,17.69,1
20141101|2014-05-09 07:30,9,17.62,17.62,17.6,17.6,20
20141101|2014-05-09 08:00,9,17.59,17.59,17.59,17.59,7
20141101|2014-05-09 08:30,9,17.57,17.7,17.57,17.65,92
20141101|2014-05-09 09:00,9,17.65,17.67,17.55,17.55,80
20141101|2014-05-09 09:30,9,17.55,17.6,17.55,17.6,64
20141101|2014-05-09 10:00,9,17.6,17.61,17.55,17.55,170
20141101|2014-05-09 10:30,9,17.55,17.57,17.47,17.5,160
20141101|2014-05-09 11:00,9,17.52,17.52,17.45,17.45,72
20141101|2014-05-09 11:30,9,17.45,17.47,17.41,17.45,98
20141101|2014-05-09 12:00,9,17.4,17.41,17.4,17.4,29
20141101|2014-05-09 12:30,9,17.4,17.44,17.35,17.42,83
20141101|2014-05-09 13:00,9,17.42,17.47,17.42,17.47,9
20141101|2014-05-09 13:30,9,17.47,17.47,17.42,17.42,32
20141101|2014-05-09 14:00,9,17.42,17.47,17.42,17.47,126
20141101|2014-05-09 14:30,9,17.45,17.45,17.4,17.44,79
20141101|2014-05-09 15:00,9,17.44,17.5,17.4,17.45,336
20141101|2014-05-12 02:00,12,17.41,17.41,17.4,17.4,25
20141101|2014-05-12 02:30,12,17.35,17.37,17.32,17.35,95
20141101|2014-05-12 03:00,12,17.37,17.37,17.37,17.37,18
20141101|2014-05-12 04:00,12,17.35,17.35,17.35,17.35,1
20141101|2014-05-12 05:00,12,17.35,17.36,17.35,17.36,32
20141101|2014-05-12 05:30,12,17.35,17.35,17.3,17.34,108
20141101|2014-05-12 06:00,12,17.33,17.33,17.33,17.33,1
20141101|2014-05-12 06:30,12,17.3,17.3,17.29,17.3,72
20141101|2014-05-12 07:00,12,17.29,17.3,17.29,17.29,269
20141101|2014-05-12 07:30,12,17.3,17.3,17.29,17.29,4
20141101|2014-05-12 08:00,12,17.3,17.3,17.29,17.3,13
20141101|2014-05-12 08:30,12,17.27,17.33,17.25,17.3,551
20141101|2014-05-12 09:00,12,17.28,17.3,17.25,17.3,330
20141101|2014-05-12 09:30,12,17.28,17.3,17.28,17.28,124
20141101|2014-05-12 10:00,12,17.28,17.3,17.25,17.28,516
20141101|2014-05-12 10:30,12,17.27,17.3,17.2,17.24,629
20141101|2014-05-12 11:00,12,17.2,17.21,17.2,17.2,49
20141101|2014-05-12 11:30,12,17.19,17.2,17.19,17.2,84
20141101|2014-05-12 12:00,12,17.2,17.22,17.2,17.2,66
20141101|2014-05-12 12:30,12,17.2,17.2,17.19,17.19,140
20141101|2014-05-12 13:00,12,17.19,17.19,17.16,17.16,71
20141101|2014-05-12 13:30,12,17.2,17.2,17.17,17.18,13
20141101|2014-05-12 14:00,12,17.2,17.25,17.17,17.17,223
20141101|2014-05-12 14:30,12,17.2,17.25,17.19,17.22,115
20141101|2014-05-12 15:00,12,17.25,17.25,17.2,17.25,527
20141101|2014-05-12 15:30,13,17.24,17.24,17.19,17.23,121
20141101|2014-05-12 16:00,13,17.22,17.25,17.22,17.25,7
20141101|2014-05-13 06:30,13,17.22,17.25,17.18,17.18,109
20141101|2014-05-13 07:00,13,17.19,17.19,17.19,17.19,6
20141101|2014-05-13 07:30,13,17.2,17.2,17.19,17.19,160
20141101|2014-05-13 08:00,13,17.19,17.2,17.19,17.19,93
20141101|2014-05-13 08:30,13,17.2,17.2,17.17,17.19,143
20141101|2014-05-13 09:00,13,17.2,17.2,17.15,17.15,271
20141101|2014-05-13 09:30,13,17.17,17.19,17.15,17.17,76
20141101|2014-05-13 10:00,13,17.15,17.19,17.15,17.15,40
20141101|2014-05-13 10:30,13,17.18,17.24,17.18,17.2,707
20141101|2014-05-13 11:00,13,17.2,17.2,17.18,17.19,32
20141101|2014-05-13 11:30,13,17.18,17.18,17.18,17.18,5
20141101|2014-05-13 12:00,13,17.18,17.18,17.18,17.18,7
20141101|2014-05-13 12:30,13,17.18,17.19,17.18,17.18,12
20141101|2014-05-13 13:00,13,17.2,17.2,17.18,17.2,46
20141101|2014-05-13 13:30,13,17.19,17.2,17.15,17.18,144
20141101|2014-05-13 14:00,13,17.2,17.23,17.15,17.2,424
20141101|2014-05-13 14:30,13,17.2,17.25,17.2,17.23,481
20141101|2014-05-13 15:00,13,17.2,17.3,17.2,17.26,1155
20141101|2014-05-13 15:30,14,17.27,17.27,17.22,17.23,15
20141101|2014-05-13 16:00,14,17.2,17.2,17.2,17.2,2
20141101|2014-05-14 03:00,14,17.25,17.25,17.25,17.25,2
20141101|2014-05-14 04:00,14,17.25,17.25,17.25,17.25,2
20141101|2014-05-14 07:00,14,17.25,17.25,17.25,17.25,9
20141101|2014-05-14 08:00,14,17.23,17.23,17.23,17.23,10
20141101|2014-05-14 08:30,14,17.28,17.28,17.23,17.23,167
20141101|2014-05-14 09:00,14,17.25,17.33,17.2,17.29,370
20141101|2014-05-14 09:30,14,17.3,17.3,17.28,17.28,12
20141101|2014-05-14 10:00,14,17.25,17.3,17.24,17.29,204
20141101|2014-05-14 10:30,14,17.29,17.3,17.29,17.3,82
20141101|2014-05-14 11:00,14,17.3,17.3,17.27,17.28,179
20141101|2014-05-14 11:30,14,17.3,17.3,17.25,17.25,98
20141101|2014-05-14 12:00,14,17.28,17.28,17.25,17.25,8
20141101|2014-05-14 12:30,14,17.3,17.3,17.25,17.25,2
20141101|2014-05-14 13:00,14,17.3,17.3,17.3,17.3,8
20141101|2014-05-14 13:30,14,17.29,17.32,17.28,17.32,307
20141101|2014-05-14 14:00,14,17.3,17.34,17.3,17.32,119
20141101|2014-05-14 14:30,14,17.34,17.4,17.34,17.35,310
20141101|2014-05-14 15:00,14,17.3,17.4,17.3,17.35,406
20141101|2014-05-14 15:30,15,17.3,17.35,17.3,17.35,5
20141101|2014-05-14 16:00,15,17.38,17.38,17.28,17.28,70
20141101|2014-05-15 02:00,15,17.3,17.3,17.3,17.3,5
20141101|2014-05-15 02:30,15,17.25,17.25,17.24,17.25,47
20141101|2014-05-15 04:00,15,17.25,17.25,17.25,17.25,1
20141101|2014-05-15 06:00,15,17.3,17.3,17.3,17.3,8
20141101|2014-05-15 06:30,15,17.3,17.3,17.3,17.3,8
20141101|2014-05-15 07:00,15,17.32,17.32,17.29,17.32,9
20141101|2014-05-15 07:30,15,17.3,17.36,17.3,17.36,15
20141101|2014-05-15 08:00,15,17.36,17.36,17.36,17.36,25
20141101|2014-05-15 08:30,15,17.4,17.44,17.38,17.39,176
20141101|2014-05-15 09:00,15,17.37,17.43,17.35,17.39,429
20141101|2014-05-15 09:30,15,17.39,17.44,17.35,17.4,301
20141101|2014-05-15 10:00,15,17.38,17.52,17.38,17.52,134
20141101|2014-05-15 10:30,15,17.5,17.53,17.42,17.51,246
20141101|2014-05-15 11:00,15,17.5,17.5,17.45,17.49,49
20141101|2014-05-15 11:30,15,17.5,17.5,17.47,17.48,49
20141101|2014-05-15 12:00,15,17.49,17.52,17.48,17.5,94
20141101|2014-05-15 12:30,15,17.51,17.55,17.5,17.52,76
20141101|2014-05-15 13:00,15,17.51,17.52,17.46,17.5,124
20141101|2014-05-15 13:30,15,17.45,17.47,17.42,17.45,38
20141101|2014-05-15 14:00,15,17.45,17.45,17.4,17.4,103
20141101|2014-05-15 14:30,15,17.45,17.45,17.35,17.35,273
20141101|2014-05-15 15:00,15,17.37,17.4,17.33,17.4,314
20141101|2014-05-15 15:30,16,17.42,17.42,17.4,17.4,11
20141101|2014-05-15 16:00,16,17.45,17.45,17.45,17.45,14
20141101|2014-05-16 02:00,16,17.42,17.42,17.42,17.42,9
20141101|2014-05-16 03:00,16,17.43,17.43,17.43,17.43,2
20141101|2014-05-16 06:00,16,17.43,17.43,17.43,17.43,3
20141101|2014-05-16 06:30,16,17.43,17.44,17.43,17.44,2
20141101|2014-05-16 07:00,16,17.4,17.43,17.4,17.42,24
20141101|2014-05-16 07:30,16,17.42,17.43,17.4,17.43,153
20141101|2014-05-16 08:00,16,17.43,17.43,17.33,17.35,155
20141101|2014-05-16 08:30,16,17.35,17.37,17.31,17.34,273
20141101|2014-05-16 09:00,16,17.35,17.45,17.35,17.43,239
20141101|2014-05-16 09:30,16,17.43,17.45,17.36,17.38,85
20141101|2014-05-16 10:00,16,17.38,17.38,17.3,17.3,45
20141101|2014-05-16 10:30,16,17.33,17.33,17.27,17.3,48
20141101|2014-05-16 11:00,16,17.28,17.35,17.25,17.29,131
20141101|2014-05-16 11:30,16,17.29,17.35,17.25,17.32,43
20141101|2014-05-16 12:00,16,17.3,17.32,17.27,17.27,68
20141101|2014-05-16 12:30,16,17.27,17.28,17.25,17.26,32
20141101|2014-05-16 13:00,16,17.28,17.28,17.25,17.28,82
20141101|2014-05-16 13:30,16,17.28,17.28,17.25,17.26,90
20141101|2014-05-16 14:00,16,17.28,17.28,17.2,17.23,554
20141101|2014-05-16 14:30,16,17.23,17.25,17.2,17.25,176
20141101|2014-05-16 15:00,16,17.22,17.3,17.22,17.3,636
20141101|2014-05-19 02:00,19,17.27,17.27,17.19,17.2,44
20141101|2014-05-19 03:30,19,17.25,17.25,17.25,17.25,11
20141101|2014-05-19 04:30,19,17.27,17.29,17.27,17.29,8
20141101|2014-05-19 06:00,19,17.25,17.25,17.25,17.25,3
20141101|2014-05-19 06:30,19,17.28,17.28,17.25,17.25,2
20141101|2014-05-19 07:00,19,17.25,17.26,17.19,17.19,160
20141101|2014-05-19 07:30,19,17.22,17.22,17.18,17.18,70
20141101|2014-05-19 08:00,19,17.2,17.2,17.18,17.18,43
20141101|2014-05-19 08:30,19,17.18,17.25,17.12,17.15,269
20141101|2014-05-19 09:00,19,17.14,17.19,17.14,17.18,81
20141101|2014-05-19 09:30,19,17.2,17.2,17.17,17.18,39
20141101|2014-05-19 10:00,19,17.18,17.18,17.14,17.15,24
20141101|2014-05-19 10:30,19,17.14,17.14,17.13,17.13,3
20141101|2014-05-19 11:00,19,17.13,17.14,17.13,17.14,15
20141101|2014-05-19 11:30,19,17.13,17.14,17.13,17.14,19
20141101|2014-05-19 12:00,19,17.11,17.15,17.11,17.13,19
20141101|2014-05-19 12:30,19,17.15,17.15,17.11,17.14,122
20141101|2014-05-19 13:00,19,17.1,17.11,17.09,17.09,42
20141101|2014-05-19 13:30,19,17.1,17.11,17.08,17.11,81
20141101|2014-05-19 14:00,19,17.1,17.12,17.1,17.1,124
20141101|2014-05-19 14:30,19,17.1,17.1,17.06,17.06,232
20141101|2014-05-19 15:00,19,17.05,17.1,17.03,17.1,447
20141101|2014-05-19 15:30,20,17.09,17.09,17.05,17.05,17
20141101|2014-05-19 16:00,20,17.05,17.05,17.04,17.04,23
20141101|2014-05-20 02:00,20,17.05,17.05,17.05,17.05,1
20141101|2014-05-20 03:30,20,17.05,17.08,17.05,17.07,19
20141101|2014-05-20 05:30,20,17.1,17.1,17.1,17.1,7
20141101|2014-05-20 06:00,20,17.05,17.08,17.05,17.06,52
20141101|2014-05-20 06:30,20,17.05,17.06,17.05,17.05,35
20141101|2014-05-20 07:00,20,17.05,17.05,17.05,17.05,7
20141101|2014-05-20 07:30,20,17.04,17.04,17.04,17.04,15
20141101|2014-05-20 08:00,20,17.05,17.05,17.04,17.05,41
20141101|2014-05-20 08:30,20,17.05,17.1,17.04,17.09,233
20141101|2014-05-20 09:00,20,17.09,17.1,17.05,17.09,225
20141101|2014-05-20 09:30,20,17.07,17.1,17.02,17.02,155
20141101|2014-05-20 10:00,20,17.04,17.04,17,17.02,9
20141101|2014-05-20 10:30,20,17.04,17.04,16.99,17,198
20141101|2014-05-20 11:00,20,16.95,17.14,16.95,17.08,533
20141101|2014-05-20 11:30,20,17.09,17.2,17.07,17.19,276
20141101|2014-05-20 12:00,20,17.17,17.23,17.17,17.17,182
20141101|2014-05-20 12:30,20,17.17,17.23,17.15,17.2,184
20141101|2014-05-20 13:00,20,17.19,17.19,17.09,17.12,141
20141101|2014-05-20 13:30,20,17.15,17.18,17.1,17.13,195
20141101|2014-05-20 14:00,20,17.11,17.11,17.04,17.04,290
20141101|2014-05-20 14:30,20,17.04,17.04,16.95,16.95,243
20141101|2014-05-20 15:00,20,17,17.1,17,17.1,1044
20141101|2014-05-20 15:30,21,17.06,17.12,17.06,17.1,132
20141101|2014-05-20 16:00,21,17.15,17.15,17.1,17.12,121
20141101|2014-05-21 02:00,21,17.1,17.12,17.1,17.1,33
20141101|2014-05-21 02:30,21,17.1,17.12,17.08,17.08,88
20141101|2014-05-21 03:00,21,17.07,17.07,17.07,17.07,5
20141101|2014-05-21 03:30,21,17.05,17.07,17.05,17.07,10
20141101|2014-05-21 04:00,21,17.05,17.05,17.03,17.04,37
20141101|2014-05-21 04:30,21,17.03,17.04,17.02,17.02,56
20141101|2014-05-21 05:30,21,17.03,17.03,17.02,17.02,30
20141101|2014-05-21 06:30,21,17.05,17.06,17.03,17.03,47
20141101|2014-05-21 07:00,21,17.05,17.05,17.03,17.03,39
20141101|2014-05-21 07:30,21,17.04,17.04,17,17,131
20141101|2014-05-21 08:00,21,16.98,16.99,16.95,16.95,38
20141101|2014-05-21 08:30,21,16.95,16.98,16.92,16.95,279
20141101|2014-05-21 09:00,21,16.96,17.05,16.96,16.99,1189
20141101|2014-05-21 09:30,21,16.99,17,16.91,16.95,325
20141101|2014-05-21 10:00,21,16.95,16.99,16.9,16.97,182
20141101|2014-05-21 10:30,21,16.97,16.99,16.95,16.97,129
20141101|2014-05-21 11:00,21,16.97,16.99,16.95,16.97,85
20141101|2014-05-21 11:30,21,16.97,16.97,16.95,16.97,42
20141101|2014-05-21 12:00,21,16.95,16.95,16.94,16.95,45
20141101|2014-05-21 12:30,21,16.95,16.95,16.94,16.94,91
20141101|2014-05-21 13:00,21,16.95,16.96,16.95,16.95,180
20141101|2014-05-21 13:30,21,16.95,16.99,16.91,16.95,273
20141101|2014-05-21 14:00,21,16.95,16.95,16.9,16.94,243
20141101|2014-05-21 14:30,21,16.94,16.95,16.9,16.95,125
20141101|2014-05-21 15:00,21,16.95,17,16.93,17,901
20141101|2014-05-21 15:30,22,17,17.07,17,17.04,248
20141101|2014-05-21 16:00,22,17.02,17.05,17.02,17.05,20
20141101|2014-05-22 02:00,22,17.02,17.02,16.97,16.97,107
20141101|2014-05-22 03:30,22,16.95,16.95,16.95,16.95,4
20141101|2014-05-22 05:30,22,16.99,16.99,16.99,16.99,9
20141101|2014-05-22 06:00,22,16.99,16.99,16.99,16.99,10
20141101|2014-05-22 06:30,22,16.97,16.97,16.97,16.97,3
20141101|2014-05-22 07:30,22,16.99,16.99,16.97,16.97,19
20141101|2014-05-22 08:00,22,16.97,17,16.95,17,60
20141101|2014-05-22 08:30,22,16.95,17.02,16.92,16.93,1067
20141101|2014-05-22 09:00,22,16.95,16.97,16.92,16.94,185
20141101|2014-05-22 09:30,22,16.94,16.95,16.9,16.95,97
20141101|2014-05-22 10:00,22,16.95,17,16.92,16.95,480
20141101|2014-05-22 10:30,22,16.95,17,16.93,17,302
20141101|2014-05-22 11:00,22,17,17.03,16.97,17.02,387
20141101|2014-05-22 11:30,22,17.02,17.02,17,17,4
20141101|2014-05-22 12:00,22,17.02,17.05,17,17.05,38
20141101|2014-05-22 12:30,22,17,17.03,16.98,16.99,298
20141101|2014-05-22 13:00,22,17,17,16.95,17,369
20141101|2014-05-22 13:30,22,16.97,17,16.97,16.97,13
20141101|2014-05-22 14:00,22,16.99,17.04,16.98,17.03,170
20141101|2014-05-22 14:30,22,17.05,17.15,17.03,17.15,826
20141101|2014-05-22 15:00,22,17.12,17.15,17.1,17.1,707
20141101|2014-05-22 15:30,23,17.13,17.13,17.09,17.09,12
20141101|2014-05-22 16:00,23,17.07,17.08,17.07,17.08,13
20141101|2014-05-23 03:00,23,17.1,17.1,17.1,17.1,5
20141101|2014-05-23 04:30,23,17.1,17.1,17.1,17.1,4
20141101|2014-05-23 06:30,23,17.07,17.07,17.07,17.07,3
20141101|2014-05-23 07:30,23,17.07,17.07,17.07,17.07,5
20141101|2014-05-23 08:00,23,17.1,17.11,17.07,17.1,253
20141101|2014-05-23 08:30,23,17.1,17.13,17.1,17.12,133
20141101|2014-05-23 09:00,23,17.11,17.15,17.08,17.15,711
20141101|2014-05-23 09:30,23,17.12,17.15,17.04,17.06,2163
20141101|2014-05-23 10:00,23,17.06,17.07,17.03,17.04,611
20141101|2014-05-23 10:30,23,17.05,17.05,17.03,17.04,120
20141101|2014-05-23 11:00,23,17.05,17.07,17.03,17.07,1005
20141101|2014-05-23 12:00,23,17.1,17.1,17.1,17.1,1
20141101|2014-05-23 12:30,23,17.07,17.08,17.07,17.08,54
20141101|2014-05-23 13:30,23,17.07,17.1,17.07,17.1,42
20141101|2014-05-23 14:00,23,17.08,17.1,17.05,17.08,271
20141101|2014-05-23 14:30,23,17.1,17.15,17.08,17.1,1053
20141101|2014-05-23 15:00,23,17.13,17.15,17.12,17.15,343
20141101|2014-05-26 02:00,26,17.15,17.16,17.15,17.15,10
20141101|2014-05-26 02:30,26,17.11,17.12,17.09,17.1,32
20141101|2014-05-26 03:00,26,17.1,17.1,17.1,17.1,2
20141101|2014-05-26 05:30,26,17.07,17.07,17.07,17.07,10
20141101|2014-05-26 06:00,26,17.05,17.07,17.05,17.05,36
20141101|2014-05-26 06:30,26,17.07,17.07,17.05,17.05,62
20141101|2014-05-26 07:00,26,17.03,17.03,17.03,17.03,5
20141101|2014-05-26 07:30,26,17.03,17.03,17,17,119
20141101|2014-05-26 08:00,26,17,17,17,17,16
20141101|2014-05-26 08:30,26,16.99,16.99,16.95,16.98,45
20141101|2014-05-26 09:00,26,16.95,16.95,16.95,16.95,6
20141101|2014-05-26 09:30,26,16.95,16.95,16.95,16.95,60
20141101|2014-05-26 10:00,26,16.95,16.98,16.93,16.97,157
20141101|2014-05-27 02:00,27,16.98,16.98,16.98,16.98,16
20141101|2014-05-27 03:30,27,16.95,16.95,16.95,16.95,1
20141101|2014-05-27 04:00,27,16.95,16.98,16.95,16.98,13
20141101|2014-05-27 04:30,27,17,17,16.97,16.97,35
20141101|2014-05-27 05:00,27,16.98,16.98,16.98,16.98,10
20141101|2014-05-27 05:30,27,17,17,16.98,17,3
20141101|2014-05-27 06:00,27,16.97,16.98,16.97,16.98,9
20141101|2014-05-27 06:30,27,16.95,16.95,16.95,16.95,1
20141101|2014-05-27 07:00,27,16.98,16.98,16.95,16.95,9
20141101|2014-05-27 07:30,27,16.98,16.98,16.95,16.98,45
20141101|2014-05-27 08:00,27,16.98,17,16.95,17,8
20141101|2014-05-27 08:30,27,17,17.05,16.95,16.97,569
20141101|2014-05-27 09:00,27,16.99,17,16.95,17,149
20141101|2014-05-27 09:30,27,17,17,16.94,17,1347
20141101|2014-05-27 10:00,27,17,17.02,16.97,17,1086
20141101|2014-05-27 10:30,27,17,17.02,16.95,16.95,55
20141101|2014-05-27 11:00,27,16.99,16.99,16.95,16.99,201
20141101|2014-05-27 11:30,27,16.98,16.98,16.97,16.98,10
20141101|2014-05-27 12:00,27,16.99,17,16.99,17,23
20141101|2014-05-27 12:30,27,17,17,16.95,16.97,72
20141101|2014-05-27 13:00,27,16.97,17,16.97,16.99,37
20141101|2014-05-27 13:30,27,17,17.05,17,17.02,114
20141101|2014-05-27 14:00,27,17.02,17.04,17,17.01,146
20141101|2014-05-27 14:30,27,17.05,17.05,16.98,17.05,1205
20141101|2014-05-27 15:00,27,16.95,17.01,16.95,16.95,503
20141101|2014-05-27 15:30,28,16.96,16.96,16.92,16.94,101
20141101|2014-05-27 16:00,28,16.92,16.93,16.92,16.93,20
20141101|2014-05-28 02:00,28,16.93,16.99,16.93,16.98,5
20141101|2014-05-28 03:00,28,16.95,16.95,16.93,16.93,25
20141101|2014-05-28 05:30,28,16.92,16.94,16.92,16.93,11
20141101|2014-05-28 06:00,28,16.9,16.9,16.9,16.9,2
20141101|2014-05-28 07:00,28,16.94,16.94,16.94,16.94,32
20141101|2014-05-28 07:30,28,16.94,16.94,16.94,16.94,7
20141101|2014-05-28 08:00,28,16.95,16.95,16.95,16.95,7
20141101|2014-05-28 08:30,28,16.95,16.95,16.94,16.94,64
20141101|2014-05-28 09:00,28,16.95,17.05,16.95,17.04,416
20141101|2014-05-28 09:30,28,17.04,17.05,16.95,16.98,449
20141101|2014-05-28 10:00,28,16.98,17,16.95,16.98,24
20141101|2014-05-28 10:30,28,16.98,16.98,16.93,16.93,38
20141101|2014-05-28 11:00,28,16.93,16.95,16.92,16.93,17
20141101|2014-05-28 11:30,28,16.93,16.95,16.92,16.93,60
20141101|2014-05-28 12:00,28,16.93,16.95,16.92,16.94,43
20141101|2014-05-28 12:30,28,16.94,16.95,16.92,16.94,28
20141101|2014-05-28 13:00,28,16.94,16.95,16.92,16.95,220
20141101|2014-05-28 13:30,28,16.94,16.95,16.93,16.95,116
20141101|2014-05-28 14:00,28,16.94,17.05,16.94,17.04,345
20141101|2014-05-28 14:30,28,17.04,17.1,17.04,17.1,418
20141101|2014-05-28 15:00,28,17.1,17.1,17.05,17.1,654
20141101|2014-05-28 15:30,29,17.1,17.1,17.05,17.06,29
20141101|2014-05-29 02:00,29,17.05,17.05,17.05,17.05,1
20141101|2014-05-29 06:30,29,17.05,17.05,17.05,17.05,5
20141101|2014-05-29 07:00,29,17.04,17.04,17.04,17.04,4
20141101|2014-05-29 07:30,29,17.05,17.05,17.05,17.05,5
20141101|2014-05-29 08:00,29,17,17,17,17,2
20141101|2014-05-29 08:30,29,17.04,17.04,16.99,17.03,97
20141101|2014-05-29 09:00,29,17.04,17.05,17,17,403
20141101|2014-05-29 09:30,29,17.04,17.04,17,17.01,61
20141101|2014-05-29 10:00,29,17.01,17.05,17.01,17.05,57
20141101|2014-05-29 10:30,29,17.05,17.1,17.03,17.09,132
20141101|2014-05-29 11:00,29,17.09,17.1,17.07,17.1,55
20141101|2014-05-29 11:30,29,17.09,17.15,17.09,17.14,69
20141101|2014-05-29 12:00,29,17.15,17.15,17.1,17.14,134
20141101|2014-05-29 12:30,29,17.14,17.15,17.11,17.15,20
20141101|2014-05-29 13:00,29,17.11,17.15,17.11,17.11,77
20141101|2014-05-29 13:30,29,17.15,17.15,17.05,17.09,144
20141101|2014-05-29 14:00,29,17.09,17.09,17.03,17.09,112
20141101|2014-05-29 14:30,29,17.09,17.15,17.05,17.15,225
20141101|2014-05-29 15:00,29,17.11,17.15,17.1,17.1,300
20141101|2014-05-29 15:30,30,17.1,17.2,17.1,17.17,105
20141101|2014-05-30 02:00,30,17.15,17.2,17.12,17.15,114
20141101|2014-05-30 02:30,30,17.15,17.15,17.15,17.15,15
20141101|2014-05-30 03:30,30,17.15,17.15,17.15,17.15,6
20141101|2014-05-30 05:00,30,17.15,17.15,17.15,17.15,15
20141101|2014-05-30 05:30,30,17.15,17.17,17.15,17.15,10
20141101|2014-05-30 06:00,30,17.16,17.16,17.15,17.15,2
20141101|2014-05-30 06:30,30,17.14,17.14,17.1,17.12,100
20141101|2014-05-30 07:00,30,17.1,17.14,17.1,17.12,66
20141101|2014-05-30 07:30,30,17.1,17.14,17.1,17.14,10
20141101|2014-05-30 08:00,30,17.13,17.13,17.13,17.13,4
20141101|2014-05-30 08:30,30,17.15,17.15,17.11,17.11,35
20141101|2014-05-30 09:00,30,17.14,17.15,17.11,17.15,13
20141101|2014-05-30 09:30,30,17.15,17.15,17.13,17.14,17
20141101|2014-05-30 10:00,30,17.11,17.15,17.1,17.15,61
20141101|2014-05-30 10:30,30,17.14,17.15,17.14,17.14,31
20141101|2014-05-30 11:00,30,17.14,17.15,17.13,17.15,37
20141101|2014-05-30 11:30,30,17.14,17.2,17.13,17.2,243
20141101|2014-05-30 12:00,30,17.19,17.2,17.15,17.16,90
20141101|2014-05-30 12:30,30,17.16,17.2,17.16,17.19,19
20141101|2014-05-30 13:00,30,17.19,17.24,17.16,17.2,173
20141101|2014-05-30 13:30,30,17.24,17.26,17.23,17.25,172
20141101|2014-05-30 14:00,30,17.25,17.3,17.25,17.3,168
20141101|2014-05-30 14:30,30,17.3,17.3,17.2,17.25,690
20141101|2014-05-30 15:00,30,17.25,17.25,17.2,17.25,188
20141101|2014-06-02 02:00,2,17.25,17.28,17.25,17.28,16
20141101|2014-06-02 03:00,2,17.25,17.32,17.25,17.3,16
20141101|2014-06-02 03:30,2,17.34,17.35,17.31,17.34,39
20141101|2014-06-02 04:00,2,17.35,17.37,17.33,17.35,100
20141101|2014-06-02 04:30,2,17.39,17.39,17.39,17.39,8
20141101|2014-06-02 05:00,2,17.35,17.35,17.35,17.35,13
20141101|2014-06-02 06:30,2,17.3,17.34,17.3,17.33,65
20141101|2014-06-02 08:00,2,17.3,17.32,17.29,17.3,79
20141101|2014-06-02 08:30,2,17.3,17.32,17.27,17.31,134
20141101|2014-06-02 09:00,2,17.32,17.35,17.3,17.34,224
20141101|2014-06-02 09:30,2,17.34,17.34,17.28,17.29,366
20141101|2014-06-02 10:00,2,17.29,17.33,17.29,17.3,126
20141101|2014-06-02 10:30,2,17.3,17.35,17.3,17.35,179
20141101|2014-06-02 11:00,2,17.34,17.35,17.3,17.32,48
20141101|2014-06-02 11:30,2,17.32,17.33,17.28,17.29,322
20141101|2014-06-02 12:00,2,17.29,17.3,17.23,17.25,1261
20141101|2014-06-02 12:30,2,17.24,17.24,17.23,17.24,125
20141101|2014-06-02 13:00,2,17.24,17.24,17.2,17.2,21
20141101|2014-06-02 13:30,2,17.24,17.24,17.18,17.24,922
20141101|2014-06-02 14:00,2,17.24,17.24,17.23,17.24,229
20141101|2014-06-02 14:30,2,17.23,17.25,17.2,17.23,82
20141101|2014-06-02 15:00,2,17.24,17.25,17.2,17.25,295
20141101|2014-06-02 15:30,3,17.3,17.3,17.25,17.3,15
20141101|2014-06-02 16:00,3,17.25,17.28,17.25,17.25,56
20141101|2014-06-03 02:00,3,17.25,17.35,17.25,17.33,110
20141101|2014-06-03 02:30,3,17.32,17.32,17.3,17.31,13
20141101|2014-06-03 04:00,3,17.31,17.35,17.3,17.33,189
20141101|2014-06-03 06:00,3,17.33,17.33,17.33,17.33,2
20141101|2014-06-03 07:00,3,17.33,17.35,17.3,17.33,21
20141101|2014-06-03 07:30,3,17.35,17.35,17.32,17.34,52
20141101|2014-06-03 08:00,3,17.33,17.37,17.33,17.33,70
20141101|2014-06-03 08:30,3,17.35,17.35,17.31,17.32,139
20141101|2014-06-03 09:00,3,17.32,17.33,17.3,17.32,172
20141101|2014-06-03 09:30,3,17.32,17.35,17.3,17.35,33
20141101|2014-06-03 10:00,3,17.35,17.35,17.3,17.35,13
20141101|2014-06-03 10:30,3,17.35,17.37,17.33,17.37,32
20141101|2014-06-03 11:00,3,17.37,17.37,17.35,17.37,11
20141101|2014-06-03 11:30,3,17.37,17.37,17.35,17.37,27
20141101|2014-06-03 12:00,3,17.37,17.37,17.32,17.32,131
20141101|2014-06-03 12:30,3,17.32,17.32,17.25,17.3,185
20141101|2014-06-03 13:00,3,17.3,17.3,17.22,17.24,122
20141101|2014-06-03 13:30,3,17.22,17.25,17.22,17.22,83
20141101|2014-06-03 14:00,3,17.23,17.28,17.2,17.23,209
20141101|2014-06-03 14:30,3,17.2,17.23,17.15,17.2,425
20141101|2014-06-03 15:00,3,17.2,17.22,17.18,17.2,621
20141101|2014-06-03 15:30,4,17.24,17.24,17.22,17.23,61
20141101|2014-06-03 16:00,4,17.25,17.25,17.18,17.2,119
20141101|2014-06-04 02:00,4,17.23,17.25,17.23,17.25,9
20141101|2014-06-04 06:00,4,17.21,17.21,17.21,17.21,4
20141101|2014-06-04 07:00,4,17.23,17.23,17.22,17.22,16
20141101|2014-06-04 07:30,4,17.23,17.25,17.23,17.25,18
20141101|2014-06-04 08:00,4,17.23,17.23,17.23,17.23,42
20141101|2014-06-04 08:30,4,17.2,17.23,17.17,17.17,150
20141101|2014-06-04 09:00,4,17.19,17.2,17.17,17.19,238
20141101|2014-06-04 09:30,4,17.2,17.2,17.16,17.18,74
20141101|2014-06-04 10:00,4,17.2,17.2,17.1,17.12,453
20141101|2014-06-04 10:30,4,17.15,17.15,17.1,17.1,269
20141101|2014-06-04 11:00,4,17.12,17.12,17.1,17.1,37
20141101|2014-06-04 11:30,4,17.12,17.13,17.05,17.08,346
20141101|2014-06-04 12:00,4,17.05,17.08,17,17,675
20141101|2014-06-04 12:30,4,17.05,17.05,17,17.02,109
20141101|2014-06-04 13:00,4,17.02,17.03,16.95,16.99,192
20141101|2014-06-04 13:30,4,16.98,17.03,16.95,17,263
20141101|2014-06-04 14:00,4,17.03,17.03,16.95,16.98,124
20141101|2014-06-04 14:30,4,16.95,17.05,16.95,17,434
20141101|2014-06-04 15:00,4,17.03,17.07,17,17.05,658
20141101|2014-06-04 15:30,5,17.07,17.08,17.05,17.05,91
20141101|2014-06-04 16:00,5,17.05,17.11,17.05,17.11,75
20141101|2014-06-05 03:00,5,17.07,17.1,17.07,17.09,33
20141101|2014-06-05 03:30,5,17.1,17.13,17.08,17.13,47
20141101|2014-06-05 04:00,5,17.1,17.1,17.1,17.1,1
20141101|2014-06-05 05:00,5,17.1,17.1,17.1,17.1,50
20141101|2014-06-05 06:00,5,17.09,17.1,17.09,17.1,11
20141101|2014-06-05 06:30,5,17.1,17.1,17.05,17.05,26
20141101|2014-06-05 07:00,5,17.05,17.07,16.99,17,178
20141101|2014-06-05 07:30,5,16.96,16.98,16.92,16.94,573
20141101|2014-06-05 08:00,5,16.92,16.92,16.92,16.92,6
20141101|2014-06-05 08:30,5,16.95,16.95,16.9,16.92,175
20141101|2014-06-05 09:00,5,16.93,16.98,16.9,16.9,756
20141101|2014-06-05 09:30,5,16.9,16.95,16.9,16.9,257
20141101|2014-06-05 10:00,5,16.9,16.92,16.85,16.9,401
20141101|2014-06-05 10:30,5,16.85,16.92,16.85,16.87,645
20141101|2014-06-05 11:00,5,16.85,16.87,16.8,16.8,826
20141101|2014-06-05 11:30,5,16.82,16.84,16.75,16.8,425
20141101|2014-06-05 12:00,5,16.8,16.8,16.75,16.76,314
20141101|2014-06-05 12:30,5,16.75,16.82,16.7,16.82,530
20141101|2014-06-05 13:00,5,16.8,16.82,16.75,16.79,53
20141101|2014-06-05 13:30,5,16.75,16.8,16.75,16.75,142
20141101|2014-06-05 14:00,5,16.75,16.77,16.7,16.75,369
20141101|2014-06-05 14:30,5,16.75,16.8,16.7,16.7,485
20141101|2014-06-05 15:00,5,16.74,16.8,16.7,16.77,684
20141101|2014-06-05 15:30,6,16.75,16.8,16.75,16.77,160
20141101|2014-06-05 16:00,6,16.79,16.8,16.79,16.8,19
20141101|2014-06-06 02:00,6,16.75,16.78,16.75,16.78,16
20141101|2014-06-06 03:00,6,16.77,16.77,16.75,16.75,4
20141101|2014-06-06 03:30,6,16.75,16.75,16.75,16.75,2
20141101|2014-06-06 04:00,6,16.78,16.78,16.78,16.78,1
20141101|2014-06-06 04:30,6,16.75,16.75,16.75,16.75,4
20141101|2014-06-06 05:00,6,16.76,16.77,16.74,16.74,15
20141101|2014-06-06 05:30,6,16.74,16.79,16.74,16.79,164
20141101|2014-06-06 06:00,6,16.75,16.75,16.75,16.75,10
20141101|2014-06-06 06:30,6,16.72,16.72,16.7,16.7,175
20141101|2014-06-06 07:00,6,16.72,16.75,16.69,16.75,232
20141101|2014-06-06 07:30,6,16.72,16.72,16.55,16.55,391
20141101|2014-06-06 08:00,6,16.55,16.56,16.51,16.52,104
20141101|2014-06-06 08:30,6,16.52,16.55,16.45,16.48,296
20141101|2014-06-06 09:00,6,16.45,16.5,16.45,16.45,317
20141101|2014-06-06 09:30,6,16.45,16.49,16.4,16.4,871
20141101|2014-06-06 10:00,6,16.4,16.43,16.35,16.4,467
20141101|2014-06-06 10:30,6,16.35,16.4,16.35,16.37,607
20141101|2014-06-06 11:00,6,16.35,16.4,16.2,16.22,1305
20141101|2014-06-06 11:30,6,16.2,16.23,16.1,16.15,1249
20141101|2014-06-06 12:00,6,16.16,16.22,16.15,16.2,721
20141101|2014-06-06 12:30,6,16.25,16.26,16.2,16.25,114
20141101|2014-06-06 13:00,6,16.25,16.28,16.25,16.25,111
20141101|2014-06-06 13:30,6,16.25,16.3,16.25,16.25,161
20141101|2014-06-06 14:00,6,16.3,16.3,16.2,16.25,658
20141101|2014-06-06 14:30,6,16.2,16.25,16.18,16.2,1453
20141101|2014-06-06 15:00,6,16.22,16.25,16.2,16.25,756
20141101|2014-06-09 02:00,9,16.25,16.3,16.19,16.25,34
20141101|2014-06-09 02:30,9,16.25,16.25,16.25,16.25,4
20141101|2014-06-09 03:30,9,16.23,16.24,16.23,16.24,9
20141101|2014-06-09 04:00,9,16.23,16.23,16.23,16.23,9
20141101|2014-06-09 04:30,9,16.22,16.22,16.18,16.2,67
20141101|2014-06-09 06:00,9,16.2,16.2,16.2,16.2,3
20141101|2014-06-09 06:30,9,16.18,16.19,16.18,16.19,7
20141101|2014-06-09 07:30,9,16.18,16.23,16.17,16.2,72
20141101|2014-06-09 08:00,9,16.2,16.22,16.2,16.22,32
20141101|2014-06-09 08:30,9,16.25,16.25,16.15,16.15,167
20141101|2014-06-09 09:00,9,16.18,16.2,16.15,16.15,218
20141101|2014-06-09 09:30,9,16.2,16.2,16.15,16.15,93
20141101|2014-06-09 10:00,9,16.15,16.2,16.15,16.17,100
20141101|2014-06-09 10:30,9,16.17,16.18,16.1,16.1,385
20141101|2014-06-09 11:00,9,16.1,16.15,16.1,16.15,210
20141101|2014-06-09 11:30,9,16.12,16.18,16.1,16.13,110
20141101|2014-06-09 12:00,9,16.1,16.17,16.1,16.17,237
20141101|2014-06-09 12:30,9,16.19,16.23,16.15,16.15,423
20141101|2014-06-09 13:00,9,16.2,16.28,16.2,16.25,479
20141101|2014-06-09 13:30,9,16.25,16.33,16.25,16.25,443
20141101|2014-06-09 14:00,9,16.25,16.3,16.25,16.28,418
20141101|2014-06-09 14:30,9,16.28,16.35,16.27,16.34,715
20141101|2014-06-09 15:00,9,16.34,16.4,16.34,16.35,846
20141101|2014-06-09 15:30,10,16.38,16.4,16.36,16.38,86
20141101|2014-06-09 16:00,10,16.4,16.4,16.38,16.38,35
20141101|2014-06-10 02:00,10,16.39,16.44,16.38,16.4,51
20141101|2014-06-10 02:30,10,16.38,16.45,16.38,16.45,133
20141101|2014-06-10 03:00,10,16.5,16.51,16.45,16.45,128
20141101|2014-06-10 03:30,10,16.49,16.49,16.45,16.45,30
20141101|2014-06-10 04:00,10,16.45,16.45,16.45,16.45,2
20141101|2014-06-10 04:30,10,16.46,16.5,16.46,16.5,49
20141101|2014-06-10 05:30,10,16.48,16.48,16.46,16.46,2
20141101|2014-06-10 06:00,10,16.48,16.48,16.45,16.47,8
20141101|2014-06-10 06:30,10,16.45,16.47,16.44,16.44,34
20141101|2014-06-10 07:00,10,16.43,16.45,16.43,16.45,24
20141101|2014-06-10 07:30,10,16.45,16.45,16.43,16.43,7
20141101|2014-06-10 08:00,10,16.45,16.45,16.4,16.43,633
20141101|2014-06-10 08:30,10,16.41,16.43,16.37,16.39,635
20141101|2014-06-10 09:00,10,16.39,16.5,16.39,16.4,925
20141101|2014-06-10 09:30,10,16.42,16.45,16.35,16.35,327
20141101|2014-06-10 10:00,10,16.39,16.39,16.35,16.35,242
20141101|2014-06-10 10:30,10,16.38,16.39,16.3,16.3,539
20141101|2014-06-10 11:00,10,16.34,16.38,16.3,16.35,126
20141101|2014-06-10 11:30,10,16.37,16.4,16.37,16.37,45
20141101|2014-06-10 12:00,10,16.38,16.38,16.35,16.35,35
20141101|2014-06-10 12:30,10,16.35,16.37,16.32,16.32,215
20141101|2014-06-10 13:00,10,16.32,16.32,16.3,16.3,59
20141101|2014-06-10 13:30,10,16.32,16.33,16.3,16.3,102
20141101|2014-06-10 14:00,10,16.3,16.32,16.27,16.32,494
20141101|2014-06-10 14:30,10,16.32,16.35,16.3,16.35,797
20141101|2014-06-10 15:00,10,16.35,16.38,16.3,16.35,1424
20141101|2014-06-10 15:30,11,16.34,16.34,16.33,16.33,28
20141101|2014-06-10 16:00,11,16.35,16.38,16.33,16.38,80
20141101|2014-06-11 08:30,11,16.45,16.48,16.45,16.46,373
20141101|2014-06-11 09:00,11,16.45,16.48,16.42,16.48,289
20141101|2014-06-11 09:30,11,16.47,16.52,16.45,16.45,180
20141101|2014-06-11 10:00,11,16.47,16.48,16.43,16.45,430
20141101|2014-06-11 10:30,11,16.45,16.48,16.44,16.44,311
20141101|2014-06-11 11:00,11,16.43,16.45,16.4,16.45,135
20141101|2014-06-11 11:30,11,16.43,16.43,16.42,16.43,43
20141101|2014-06-11 12:00,11,16.42,16.47,16.42,16.45,219
20141101|2014-06-11 13:00,11,16.48,16.53,16.45,16.49,782
20141101|2014-06-11 13:30,11,16.49,16.5,16.45,16.5,443
20141101|2014-06-11 14:00,11,16.5,16.5,16.45,16.47,347
20141101|2014-06-11 14:30,11,16.45,16.48,16.4,16.45,370
20141101|2014-06-11 15:00,11,16.47,16.5,16.45,16.48,619
20141101|2014-06-11 15:30,12,16.55,16.55,16.48,16.49,55
20141101|2014-06-11 16:00,12,16.5,16.5,16.5,16.5,5
20141101|2014-06-12 02:00,12,16.49,16.49,16.48,16.49,12
20141101|2014-06-12 03:00,12,16.45,16.45,16.45,16.45,10
20141101|2014-06-12 04:30,12,16.45,16.45,16.41,16.41,20
20141101|2014-06-12 05:00,12,16.44,16.44,16.41,16.44,42
20141101|2014-06-12 05:30,12,16.44,16.44,16.38,16.38,24
20141101|2014-06-12 06:00,12,16.4,16.4,16.38,16.38,6
20141101|2014-06-12 06:30,12,16.4,16.4,16.4,16.4,7
20141101|2014-06-12 07:30,12,16.42,16.42,16.42,16.42,2
20141101|2014-06-12 08:00,12,16.45,16.45,16.44,16.45,88
20141101|2014-06-12 08:30,12,16.45,16.52,16.44,16.52,544
20141101|2014-06-12 09:00,12,16.5,16.6,16.5,16.6,564
20141101|2014-06-12 09:30,12,16.55,16.58,16.52,16.53,352
20141101|2014-06-12 10:00,12,16.54,16.55,16.5,16.5,384
20141101|2014-06-12 10:30,12,16.45,16.53,16.44,16.53,262
20141101|2014-06-12 11:00,12,16.55,16.57,16.51,16.52,344
20141101|2014-06-12 11:30,12,16.53,16.56,16.53,16.53,191
20141101|2014-06-12 12:00,12,16.53,16.57,16.53,16.57,173
20141101|2014-06-12 12:30,12,16.57,16.75,16.57,16.7,1748
20141101|2014-06-12 13:00,12,16.7,16.73,16.62,16.64,211
20141101|2014-06-12 13:30,12,16.65,16.69,16.64,16.65,165
20141101|2014-06-12 14:00,12,16.69,16.78,16.68,16.74,1004
20141101|2014-06-12 14:30,12,16.74,16.93,16.7,16.75,1534
20141101|2014-06-12 15:00,12,16.8,16.85,16.79,16.84,1116
20141101|2014-06-12 15:30,13,16.85,16.87,16.84,16.84,124
20141101|2014-06-12 16:00,13,16.82,16.82,16.82,16.82,8
20141101|2014-06-13 02:00,13,16.8,16.8,16.8,16.8,6
20141101|2014-06-13 02:30,13,16.77,16.77,16.76,16.76,9
20141101|2014-06-13 03:00,13,16.76,16.76,16.76,16.76,4
20141101|2014-06-13 03:30,13,16.74,16.75,16.72,16.74,16
20141101|2014-06-13 04:00,13,16.75,16.75,16.72,16.74,18
20141101|2014-06-13 04:30,13,16.75,16.8,16.72,16.8,35
20141101|2014-06-13 05:00,13,16.8,16.85,16.8,16.85,7
20141101|2014-06-13 05:30,13,16.85,16.89,16.83,16.89,34
20141101|2014-06-13 06:00,13,16.88,16.89,16.85,16.89,9
20141101|2014-06-13 06:30,13,16.89,16.89,16.8,16.84,44
20141101|2014-06-13 07:00,13,16.85,16.85,16.83,16.83,2
20141101|2014-06-13 07:30,13,16.84,16.89,16.82,16.85,131
20141101|2014-06-13 08:00,13,16.82,16.84,16.7,16.7,87
20141101|2014-06-13 08:30,13,16.7,16.75,16.7,16.75,326
20141101|2014-06-13 09:00,13,16.75,16.85,16.6,16.65,522
20141101|2014-06-13 09:30,13,16.65,16.67,16.62,16.63,114
20141101|2014-06-13 10:00,13,16.64,16.64,16.54,16.57,176
20141101|2014-06-13 10:30,13,16.55,16.57,16.5,16.51,542
20141101|2014-06-13 11:00,13,16.5,16.54,16.4,16.41,411
20141101|2014-06-13 11:30,13,16.45,16.57,16.4,16.55,424
20141101|2014-06-13 12:00,13,16.57,16.6,16.55,16.55,226
20141101|2014-06-13 12:30,13,16.55,16.58,16.55,16.55,28
20141101|2014-06-13 13:00,13,16.55,16.59,16.55,16.55,180
20141101|2014-06-13 13:30,13,16.57,16.59,16.5,16.5,43
20141101|2014-06-13 14:00,13,16.5,16.6,16.5,16.55,214
20141101|2014-06-13 14:30,13,16.6,16.6,16.5,16.5,621
20141101|2014-06-13 15:00,13,16.53,16.65,16.53,16.6,667
20141101|2014-06-16 02:00,16,16.7,16.76,16.6,16.65,488
20141101|2014-06-16 02:30,16,16.68,16.7,16.63,16.65,84
20141101|2014-06-16 03:00,16,16.65,16.67,16.63,16.67,26
20141101|2014-06-16 03:30,16,16.65,16.65,16.65,16.65,10
20141101|2014-06-16 04:00,16,16.66,16.68,16.65,16.65,34
20141101|2014-06-16 04:30,16,16.69,16.69,16.67,16.69,21
20141101|2014-06-16 05:30,16,16.67,16.67,16.65,16.65,3
20141101|2014-06-16 06:00,16,16.65,16.67,16.65,16.67,24
20141101|2014-06-16 06:30,16,16.65,16.67,16.65,16.65,31
20141101|2014-06-16 07:00,16,16.66,16.67,16.66,16.67,28
20141101|2014-06-16 07:30,16,16.66,16.66,16.6,16.63,94
20141101|2014-06-16 08:00,16,16.63,16.63,16.6,16.63,86
20141101|2014-06-16 08:30,16,16.63,16.63,16.52,16.56,970
20141101|2014-06-16 09:00,16,16.56,16.59,16.5,16.55,198
20141101|2014-06-16 09:30,16,16.54,16.6,16.53,16.55,176
20141101|2014-06-16 10:00,16,16.6,16.66,16.58,16.58,1512
20141101|2014-06-16 10:30,16,16.6,16.65,16.58,16.63,547
20141101|2014-06-16 11:00,16,16.63,16.63,16.55,16.6,294
20141101|2014-06-16 11:30,16,16.58,16.6,16.57,16.58,34
20141101|2014-06-16 12:00,16,16.58,16.59,16.58,16.59,23
20141101|2014-06-16 12:30,16,16.55,16.6,16.55,16.59,37
20141101|2014-06-16 13:00,16,16.58,16.58,16.55,16.55,21
20141101|2014-06-16 13:30,16,16.56,16.58,16.55,16.55,91
20141101|2014-06-16 14:00,16,16.6,16.6,16.55,16.55,16
20141101|2014-06-16 14:30,16,16.58,16.58,16.5,16.53,375
20141101|2014-06-16 15:00,16,16.55,16.55,16.5,16.5,896
20141101|2014-06-16 15:30,17,16.53,16.53,16.47,16.47,56
20141101|2014-06-16 16:00,17,16.49,16.52,16.48,16.49,89
20141101|2014-06-17 02:00,17,16.49,16.5,16.49,16.49,22
20141101|2014-06-17 02:30,17,16.46,16.46,16.46,16.46,1
20141101|2014-06-17 03:00,17,16.45,16.45,16.45,16.45,9
20141101|2014-06-17 04:00,17,16.42,16.42,16.42,16.42,3
20141101|2014-06-17 04:30,17,16.4,16.4,16.4,16.4,6
20141101|2014-06-17 05:00,17,16.42,16.48,16.42,16.48,22
20141101|2014-06-17 05:30,17,16.5,16.5,16.5,16.5,34
20141101|2014-06-17 06:00,17,16.48,16.5,16.48,16.5,4
20141101|2014-06-17 06:30,17,16.47,16.52,16.47,16.52,75
20141101|2014-06-17 07:00,17,16.47,16.52,16.45,16.48,415
20141101|2014-06-17 07:30,17,16.5,16.53,16.5,16.52,81
20141101|2014-06-17 08:00,17,16.55,16.55,16.52,16.52,16
20141101|2014-06-17 08:30,17,16.5,16.56,16.45,16.45,746
20141101|2014-06-17 09:00,17,16.45,16.5,16.35,16.5,786
20141101|2014-06-17 09:30,17,16.49,16.58,16.45,16.5,1223
20141101|2014-06-17 10:00,17,16.5,16.55,16.45,16.47,512
20141101|2014-06-17 10:30,17,16.47,16.48,16.45,16.45,150
20141101|2014-06-17 11:00,17,16.45,16.48,16.45,16.45,48
20141101|2014-06-17 11:30,17,16.45,16.47,16.4,16.4,333
20141101|2014-06-17 12:00,17,16.4,16.43,16.35,16.4,610
20141101|2014-06-17 12:30,17,16.4,16.45,16.35,16.35,452
20141101|2014-06-17 13:00,17,16.38,16.42,16.35,16.4,172
20141101|2014-06-17 13:30,17,16.4,16.47,16.4,16.4,216
20141101|2014-06-17 14:00,17,16.43,16.43,16.35,16.4,459
20141101|2014-06-17 14:30,17,16.41,16.45,16.35,16.35,748
20141101|2014-06-17 15:00,17,16.35,16.45,16.35,16.4,1637
20141101|2014-06-17 15:30,18,16.44,16.45,16.43,16.43,121
20141101|2014-06-18 02:30,18,16.43,16.43,16.43,16.43,1
20141101|2014-06-18 04:00,18,16.4,16.4,16.4,16.4,2
20141101|2014-06-18 04:30,18,16.45,16.45,16.45,16.45,52
20141101|2014-06-18 05:00,18,16.45,16.45,16.45,16.45,10
20141101|2014-06-18 05:30,18,16.43,16.43,16.43,16.43,12
20141101|2014-06-18 06:00,18,16.45,16.46,16.45,16.45,30
20141101|2014-06-18 07:30,18,16.42,16.42,16.42,16.42,15
20141101|2014-06-18 08:00,18,16.39,16.41,16.35,16.38,135
20141101|2014-06-18 08:30,18,16.38,16.38,16.29,16.3,684
20141101|2014-06-18 09:00,18,16.3,16.39,16.28,16.32,1673
20141101|2014-06-18 09:30,18,16.31,16.38,16.3,16.37,46
20141101|2014-06-18 10:00,18,16.36,16.36,16.32,16.35,564
20141101|2014-06-18 10:30,18,16.34,16.38,16.33,16.35,146
20141101|2014-06-18 11:00,18,16.37,16.38,16.37,16.38,27
20141101|2014-06-18 11:30,18,16.35,16.37,16.3,16.33,255
20141101|2014-06-18 12:00,18,16.35,16.35,16.34,16.34,61
20141101|2014-06-18 12:30,18,16.34,16.35,16.3,16.34,309
20141101|2014-06-18 13:00,18,16.35,16.4,16.26,16.27,659
20141101|2014-06-18 13:30,18,16.28,16.32,16.23,16.28,506
20141101|2014-06-18 14:00,18,16.25,16.28,16.2,16.22,361
20141101|2014-06-18 14:30,18,16.2,16.22,15.9,15.93,1622
20141101|2014-06-18 15:00,18,15.93,16.05,15.93,16.01,1149
20141101|2014-06-18 15:30,19,16.05,16.08,16,16.02,165
20141101|2014-06-19 02:00,19,16.04,16.04,16.02,16.02,26
20141101|2014-06-19 02:30,19,16.05,16.05,15.99,16.05,83
20141101|2014-06-19 03:00,19,16,16,15.98,15.98,8
20141101|2014-06-19 03:30,19,16,16,16,16,9
20141101|2014-06-19 04:00,19,16,16,15.97,15.97,14
20141101|2014-06-19 04:30,19,16,16.02,15.99,16,17
20141101|2014-06-19 05:30,19,16,16,16,16,1
20141101|2014-06-19 06:00,19,16,16,16,16,1
20141101|2014-06-19 07:00,19,16.02,16.02,15.98,15.98,13
20141101|2014-06-19 07:30,19,15.96,15.97,15.92,15.95,200
20141101|2014-06-19 08:00,19,15.95,15.96,15.92,15.95,453
20141101|2014-06-19 08:30,19,15.95,15.97,15.88,15.94,841
20141101|2014-06-19 09:00,19,15.94,16,15.9,15.97,776
20141101|2014-06-19 09:30,19,15.97,16.08,15.97,16.05,689
20141101|2014-06-19 10:00,19,16.07,16.07,16.02,16.07,248
20141101|2014-06-19 10:30,19,16.07,16.1,15.93,15.99,1084
20141101|2014-06-19 11:00,19,15.99,16,15.95,15.95,378
20141101|2014-06-19 11:30,19,15.95,15.97,15.88,15.97,425
20141101|2014-06-19 12:00,19,15.97,16.07,15.97,16,161
20141101|2014-06-19 12:30,19,16.03,16.05,16,16.03,9
20141101|2014-06-19 13:00,19,16.05,16.05,16.04,16.04,3
20141101|2014-06-19 13:30,19,16.05,16.05,16.02,16.02,880
20141101|2014-06-19 14:00,19,16.02,16.02,15.9,15.92,1446
20141101|2014-06-19 14:30,19,15.95,16.1,15.92,16.03,2138
20141101|2014-06-19 15:00,19,16.03,16.05,15.98,16.05,824
20141101|2014-06-19 15:30,20,16.04,16.05,15.94,16,618
20141101|2014-06-19 16:00,20,16.02,16.03,16.02,16.02,57
20141101|2014-06-20 02:00,20,16,16.07,15.99,16.06,92
20141101|2014-06-20 02:30,20,16,16.03,16,16.02,35
20141101|2014-06-20 03:30,20,16.05,16.05,16.05,16.05,23
20141101|2014-06-20 04:00,20,16.07,16.07,16.05,16.05,5
20141101|2014-06-20 05:00,20,16,16,16,16,1
20141101|2014-06-20 05:30,20,16.03,16.03,16.03,16.03,1
20141101|2014-06-20 07:00,20,16.02,16.02,15.96,15.97,104
20141101|2014-06-20 07:30,20,15.95,16,15.95,15.97,13
20141101|2014-06-20 08:00,20,15.99,15.99,15.95,15.95,109
20141101|2014-06-20 08:30,20,15.95,16,15.93,15.93,339
20141101|2014-06-20 09:00,20,15.95,16.02,15.92,16.02,337
20141101|2014-06-20 09:30,20,16.02,16.02,15.95,15.97,630
20141101|2014-06-20 10:00,20,16,16,15.95,15.98,332
20141101|2014-06-20 10:30,20,16,16.05,15.96,16.01,911
20141101|2014-06-20 11:00,20,16.01,16.09,16.01,16.07,319
20141101|2014-06-20 11:30,20,16.07,16.07,16.06,16.06,76
20141101|2014-06-20 12:00,20,16.06,16.1,16.06,16.08,28
20141101|2014-06-20 12:30,20,16.1,16.13,16.07,16.07,551
20141101|2014-06-20 13:00,20,16.1,16.12,16.06,16.07,446
20141101|2014-06-20 13:30,20,16.1,16.12,16.09,16.11,230
20141101|2014-06-20 14:00,20,16.12,16.12,16.11,16.12,42
20141101|2014-06-20 14:30,20,16.15,16.15,16.1,16.15,525
20141101|2014-06-20 15:00,20,16.14,16.2,16.13,16.15,626
20141101|2014-06-23 01:30,23,16.15,16.2,16.15,16.15,77
20141101|2014-06-23 02:00,23,16.15,16.15,16.15,16.15,5
20141101|2014-06-23 02:30,23,16.2,16.2,16.14,16.14,79
20141101|2014-06-23 03:00,23,16.15,16.17,16.1,16.15,72
20141101|2014-06-23 03:30,23,16.15,16.15,16.15,16.15,5
20141101|2014-06-23 04:00,23,16.12,16.12,16.12,16.12,1
20141101|2014-06-23 04:30,23,16.12,16.12,16.05,16.05,15
20141101|2014-06-23 05:00,23,16.05,16.05,16.05,16.05,2
20141101|2014-06-23 05:30,23,16.1,16.1,16.1,16.1,11
20141101|2014-06-23 07:00,23,16.1,16.15,16.1,16.11,96
20141101|2014-06-23 07:30,23,16.1,16.1,16.08,16.1,76
20141101|2014-06-23 08:00,23,16.1,16.1,16.08,16.09,79
20141101|2014-06-23 08:30,23,16.1,16.2,16.1,16.14,304
20141101|2014-06-23 09:00,23,16.1,16.15,16.08,16.12,186
20141101|2014-06-23 09:30,23,16.13,16.15,16.1,16.1,447
20141101|2014-06-23 10:00,23,16.12,16.13,16.07,16.11,548
20141101|2014-06-23 10:30,23,16.12,16.18,16.11,16.17,385
20141101|2014-06-23 11:00,23,16.18,16.18,16.12,16.12,99
20141101|2014-06-23 11:30,23,16.1,16.14,16.1,16.13,21
20141101|2014-06-23 12:00,23,16.12,16.13,16.12,16.13,7
20141101|2014-06-23 12:30,23,16.1,16.1,16.05,16.08,171
20141101|2014-06-23 13:00,23,16.05,16.08,16.02,16.02,234
20141101|2014-06-23 13:30,23,16.02,16.05,15.98,15.98,277
20141101|2014-06-23 14:00,23,16,16.03,15.98,16,316
20141101|2014-06-23 14:30,23,16,16.05,15.98,15.99,894
20141101|2014-06-23 15:00,23,16,16.02,15.95,15.95,738
20141101|2014-06-23 15:30,24,15.97,16.04,15.96,16.02,171
20141101|2014-06-23 16:00,24,16.04,16.04,16.02,16.04,16
20141101|2014-06-23 17:00,24,16.02,16.02,16.02,16.02,2
20141101|2014-06-23 22:30,24,16.1,16.1,16.1,16.1,5
20141101|2014-06-23 23:00,24,16.06,16.06,16.06,16.06,5
20141101|2014-06-24 00:00,24,16.06,16.06,16.05,16.05,9
20141101|2014-06-24 01:30,24,16.05,16.05,16.05,16.05,5
20141101|2014-06-24 03:30,24,16.08,16.08,16.08,16.08,3
20141101|2014-06-24 04:00,24,16.1,16.1,16.1,16.1,5
20141101|2014-06-24 05:30,24,16.11,16.11,16.11,16.11,5
20141101|2014-06-24 07:00,24,16.1,16.1,16.03,16.05,40
20141101|2014-06-24 07:30,24,16.05,16.05,16.03,16.03,15
20141101|2014-06-24 08:00,24,16.05,16.07,16.05,16.05,23
20141101|2014-06-24 08:30,24,16.1,16.1,16,16.07,111
20141101|2014-06-24 09:00,24,16.06,16.06,16,16,472
20141101|2014-06-24 09:30,24,16.01,16.05,15.95,15.97,362
20141101|2014-06-24 10:00,24,15.97,15.97,15.95,15.97,72
20141101|2014-06-24 10:30,24,15.97,16,15.97,15.98,35
20141101|2014-06-24 11:00,24,16,16,16,16,7
20141101|2014-06-24 11:30,24,15.99,15.99,15.95,15.98,64
20141101|2014-06-24 12:00,24,16,16.04,16,16.01,384
20141101|2014-06-24 12:30,24,16.01,16.04,15.97,16.04,162
20141101|2014-06-24 13:00,24,16.05,16.1,16.01,16.05,304
20141101|2014-06-24 13:30,24,16.09,16.1,16.02,16.05,278
20141101|2014-06-24 14:00,24,16.08,16.19,16.08,16.15,1029
20141101|2014-06-24 14:30,24,16.15,16.22,16.1,16.13,1572
20141101|2014-06-24 15:00,24,16.14,16.15,16.1,16.12,792
20141101|2014-06-24 15:30,25,16.1,16.1,16.07,16.08,101
20141101|2014-06-25 03:30,25,16.05,16.06,16.03,16.05,79
20141101|2014-06-25 04:00,25,16.05,16.05,16.05,16.05,3
20141101|2014-06-25 04:30,25,16,16,16,16,9
20141101|2014-06-25 05:00,25,16.05,16.05,16.05,16.05,15
20141101|2014-06-25 05:30,25,16.04,16.04,16.03,16.03,8
20141101|2014-06-25 06:00,25,16.03,16.03,16.03,16.03,3
20141101|2014-06-25 07:00,25,16.03,16.05,16.03,16.05,13
20141101|2014-06-25 07:30,25,16.05,16.25,16.03,16.18,938
20141101|2014-06-25 08:00,25,16.17,16.19,16.14,16.19,267
20141101|2014-06-25 08:30,25,16.17,16.2,16.05,16.1,1237
20141101|2014-06-25 09:00,25,16.13,16.19,16.05,16.1,516
20141101|2014-06-25 09:30,25,16.1,16.14,16,16,738
20141101|2014-06-25 10:00,25,16,16.05,16,16.05,208
20141101|2014-06-25 10:30,25,16.03,16.1,16,16,453
20141101|2014-06-25 11:00,25,16,16.08,16,16.08,305
20141101|2014-06-25 11:30,25,16.05,16.07,15.95,15.95,89
20141101|2014-06-25 12:00,25,15.95,15.98,15.9,15.95,554
20141101|2014-06-25 12:30,25,15.95,15.97,15.9,15.94,244
20141101|2014-06-25 13:00,25,15.9,15.94,15.9,15.93,160
20141101|2014-06-25 13:30,25,15.9,15.94,15.85,15.93,699
20141101|2014-06-25 14:00,25,15.9,15.93,15.85,15.91,245
20141101|2014-06-25 14:30,25,15.95,15.95,15.8,15.8,924
20141101|2014-06-25 15:00,25,15.85,15.88,15.82,15.85,432
20141101|2014-06-25 15:30,26,15.88,15.95,15.88,15.9,191
20141101|2014-06-25 16:00,26,15.9,15.9,15.9,15.9,7
20141101|2014-06-25 23:00,26,15.85,15.85,15.81,15.85,32
20141101|2014-06-26 00:30,26,15.86,15.86,15.86,15.86,17
20141101|2014-06-26 01:30,26,15.85,15.85,15.83,15.83,3
20141101|2014-06-26 03:30,26,15.85,15.85,15.85,15.85,10
20141101|2014-06-26 04:00,26,15.85,15.9,15.85,15.86,8
20141101|2014-06-26 05:30,26,15.9,15.9,15.85,15.85,7
20141101|2014-06-26 06:00,26,15.87,15.87,15.87,15.87,1
20141101|2014-06-26 06:30,26,15.85,15.86,15.85,15.86,2
20141101|2014-06-26 07:00,26,15.85,15.86,15.83,15.83,9
20141101|2014-06-26 07:30,26,15.81,15.82,15.81,15.82,17
20141101|2014-06-26 08:00,26,15.82,15.83,15.79,15.8,122
20141101|2014-06-26 08:30,26,15.8,16.02,15.8,16.02,1775
20141101|2014-06-26 09:00,26,16.01,16.02,15.88,15.93,628
20141101|2014-06-26 09:30,26,15.9,16,15.9,15.95,775
20141101|2014-06-26 10:00,26,15.95,15.95,15.9,15.91,277
20141101|2014-06-26 10:30,26,15.9,15.95,15.85,15.89,201
20141101|2014-06-26 11:00,26,15.85,15.93,15.85,15.9,224
20141101|2014-06-26 11:30,26,15.9,15.9,15.85,15.85,40
20141101|2014-06-26 12:00,26,15.85,15.87,15.75,15.75,261
20141101|2014-06-26 12:30,26,15.8,15.83,15.75,15.8,458
20141101|2014-06-26 13:00,26,15.8,15.85,15.75,15.75,1296
20141101|2014-06-26 13:30,26,15.75,15.75,15.75,15.75,38
20141101|2014-06-26 14:00,26,15.75,15.79,15.73,15.75,406
20141101|2014-06-26 14:30,26,15.75,15.78,15.73,15.75,495
20141101|2014-06-26 15:00,26,15.75,15.75,15.7,15.75,403
20141101|2014-06-26 15:30,27,15.75,15.81,15.73,15.77,277
20141101|2014-06-26 22:30,27,15.81,15.81,15.78,15.79,86
20141101|2014-06-26 23:00,27,15.78,15.82,15.78,15.81,55
20141101|2014-06-27 00:00,27,15.81,15.81,15.78,15.78,49
20141101|2014-06-27 01:30,27,15.75,15.8,15.75,15.8,38
20141101|2014-06-27 02:00,27,15.79,15.8,15.75,15.79,81
20141101|2014-06-27 02:30,27,15.79,15.79,15.78,15.78,31
20141101|2014-06-27 03:00,27,15.79,15.79,15.78,15.78,2
20141101|2014-06-27 03:30,27,15.78,15.78,15.78,15.78,5
20141101|2014-06-27 04:00,27,15.78,15.78,15.75,15.75,8
20141101|2014-06-27 05:30,27,15.8,15.8,15.78,15.8,79
20141101|2014-06-27 06:00,27,15.8,15.8,15.8,15.8,4
20141101|2014-06-27 06:30,27,15.8,15.8,15.78,15.78,2
20141101|2014-06-27 07:00,27,15.78,15.78,15.78,15.78,105
20141101|2014-06-27 07:30,27,15.8,15.84,15.78,15.83,106
20141101|2014-06-27 08:00,27,15.8,15.83,15.78,15.8,130
20141101|2014-06-27 08:30,27,15.8,15.85,15.78,15.8,343
20141101|2014-06-27 09:00,27,15.8,15.85,15.8,15.83,389
20141101|2014-06-27 09:30,27,15.8,15.83,15.8,15.83,271
20141101|2014-06-27 10:00,27,15.83,15.83,15.79,15.79,429
20141101|2014-06-27 10:30,27,15.78,15.78,15.75,15.75,129
20141101|2014-06-27 11:00,27,15.78,15.8,15.75,15.78,85
20141101|2014-06-27 11:30,27,15.75,15.78,15.75,15.78,64
20141101|2014-06-27 12:00,27,15.78,15.83,15.78,15.81,160
20141101|2014-06-27 12:30,27,15.82,15.82,15.8,15.8,23
20141101|2014-06-27 13:00,27,15.75,15.8,15.75,15.8,10
20141101|2014-06-27 13:30,27,15.75,15.78,15.75,15.78,88
20141101|2014-06-27 14:00,27,15.75,15.82,15.75,15.78,355
20141101|2014-06-27 14:30,27,15.79,15.8,15.7,15.73,261
20141101|2014-06-27 15:00,27,15.75,15.83,15.73,15.79,895
20141101|2014-06-29 17:00,30,15.77,15.77,15.7,15.7,115
20141101|2014-06-29 18:00,30,15.73,15.73,15.73,15.73,2
20141101|2014-06-29 19:30,30,15.75,15.75,15.73,15.73,3
20141101|2014-06-29 20:00,30,15.75,15.75,15.71,15.71,23
20141101|2014-06-29 21:00,30,15.73,15.73,15.73,15.73,4
20141101|2014-06-29 23:00,30,15.7,15.72,15.7,15.7,36
20141101|2014-06-30 00:00,30,15.71,15.71,15.71,15.71,3
20141101|2014-06-30 01:30,30,15.7,15.71,15.69,15.7,34
20141101|2014-06-30 02:00,30,15.7,15.7,15.7,15.7,2
20141101|2014-06-30 02:30,30,15.69,15.7,15.69,15.69,39
20141101|2014-06-30 03:00,30,15.7,15.73,15.68,15.71,65
20141101|2014-06-30 04:30,30,15.73,15.73,15.71,15.71,111
20141101|2014-06-30 05:00,30,15.75,15.75,15.71,15.75,6
20141101|2014-06-30 05:30,30,15.7,15.75,15.7,15.75,216
20141101|2014-06-30 06:00,30,15.75,15.75,15.72,15.73,32
20141101|2014-06-30 06:30,30,15.72,15.73,15.72,15.72,111
20141101|2014-06-30 07:00,30,15.72,15.73,15.68,15.7,232
20141101|2014-06-30 07:30,30,15.7,15.73,15.67,15.68,185
20141101|2014-06-30 08:00,30,15.65,15.7,15.65,15.65,288
20141101|2014-06-30 08:30,30,15.7,15.7,15.65,15.68,399
20141101|2014-06-30 09:00,30,15.65,15.66,15.59,15.6,535
20141101|2014-06-30 09:30,30,15.64,15.7,15.6,15.65,313
20141101|2014-06-30 10:00,30,15.65,15.7,15.6,15.65,221
20141101|2014-06-30 10:30,30,15.6,15.65,15.6,15.65,232
20141101|2014-06-30 11:00,30,15.6,15.65,15.6,15.6,123
20141101|2014-06-30 11:30,30,15.63,15.65,15.55,15.55,334
20141101|2014-06-30 12:00,30,15.57,15.6,15.55,15.57,372
20141101|2014-06-30 12:30,30,15.55,15.62,15.5,15.6,543
20141101|2014-06-30 13:00,30,15.6,15.6,15.5,15.54,236
20141101|2014-06-30 13:30,30,15.5,15.65,15.5,15.63,361
20141101|2014-06-30 14:00,30,15.6,15.7,15.58,15.6,1401
20141101|2014-06-30 14:30,30,15.6,15.65,15.55,15.6,300
20141101|2014-06-30 15:00,30,15.62,15.62,15.55,15.6,747
20141101|2014-06-30 15:30,1,15.55,15.59,15.51,15.53,339
20141101|2014-06-30 16:00,1,15.54,15.54,15.54,15.54,2
20141101|2014-06-30 17:00,1,15.53,15.53,15.53,15.53,6
20141101|2014-06-30 17:30,1,15.5,15.54,15.5,15.54,25
20141101|2014-06-30 18:00,1,15.54,15.54,15.5,15.53,4
20141101|2014-06-30 22:30,1,15.5,15.52,15.5,15.52,9
20141101|2014-07-01 01:00,1,15.5,15.54,15.5,15.51,90
20141101|2014-07-01 02:30,1,15.55,15.55,15.55,15.55,3
20141101|2014-07-01 03:00,1,15.55,15.55,15.54,15.54,7
20141101|2014-07-01 06:00,1,15.5,15.51,15.5,15.51,6
20141101|2014-07-01 06:30,1,15.5,15.5,15.5,15.5,4
20141101|2014-07-01 07:00,1,15.52,15.54,15.51,15.52,11
20141101|2014-07-01 07:30,1,15.52,15.52,15.46,15.46,46
20141101|2014-07-01 08:00,1,15.5,15.5,15.45,15.45,58
20141101|2014-07-01 08:30,1,15.45,15.5,15.45,15.48,900
20141101|2014-07-01 09:00,1,15.45,15.48,15.35,15.4,1630
20141101|2014-07-01 09:30,1,15.43,15.45,15.35,15.39,666
20141101|2014-07-01 10:00,1,15.4,15.45,15.39,15.4,219
20141101|2014-07-01 10:30,1,15.42,15.45,15.37,15.42,116
20141101|2014-07-01 11:00,1,15.45,15.45,15.39,15.42,291
20141101|2014-07-01 11:30,1,15.42,15.42,15.35,15.37,263
20141101|2014-07-01 12:00,1,15.36,15.37,15.27,15.32,660
20141101|2014-07-01 12:30,1,15.33,15.35,15.3,15.3,206
20141101|2014-07-01 13:00,1,15.35,15.37,15.3,15.35,417
20141101|2014-07-01 13:30,1,15.37,15.37,15.35,15.35,121
20141101|2014-07-01 14:00,1,15.3,15.35,15.3,15.3,297
20141101|2014-07-01 14:30,1,15.3,15.4,15.3,15.35,996
20141101|2014-07-01 15:00,1,15.38,15.41,15.3,15.4,755
20141101|2014-07-01 15:30,2,15.37,15.37,15.28,15.31,65
20141101|2014-07-01 16:00,2,15.32,15.32,15.28,15.28,13
20141101|2014-07-01 17:00,2,15.3,15.3,15.3,15.3,5
20141101|2014-07-01 20:00,2,15.28,15.28,15.28,15.28,1
20141101|2014-07-01 21:00,2,15.25,15.25,15.25,15.25,5
20141101|2014-07-02 00:30,2,15.3,15.3,15.3,15.3,2
20141101|2014-07-02 02:00,2,15.3,15.3,15.3,15.3,1
20141101|2014-07-02 02:30,2,15.3,15.3,15.3,15.3,40
20141101|2014-07-02 03:00,2,15.3,15.3,15.3,15.3,5
20141101|2014-07-02 03:30,2,15.35,15.37,15.35,15.35,91
20141101|2014-07-02 04:30,2,15.33,15.4,15.33,15.4,7
20141101|2014-07-02 05:30,2,15.35,15.35,15.32,15.32,10
20141101|2014-07-02 06:00,2,15.3,15.31,15.3,15.3,59
20141101|2014-07-02 06:30,2,15.3,15.31,15.28,15.28,30
20141101|2014-07-02 07:00,2,15.28,15.31,15.27,15.28,109
20141101|2014-07-02 07:30,2,15.27,15.27,15.25,15.25,5
20141101|2014-07-02 08:00,2,15.29,15.33,15.28,15.3,663
20141101|2014-07-02 08:30,2,15.3,15.32,15.23,15.25,742
20141101|2014-07-02 09:00,2,15.25,15.35,15.25,15.3,363
20141101|2014-07-02 09:30,2,15.29,15.29,15.23,15.24,455
20141101|2014-07-02 10:00,2,15.21,15.28,15.2,15.22,690
20141101|2014-07-02 10:30,2,15.22,15.24,15.19,15.2,307
20141101|2014-07-02 11:00,2,15.22,15.22,15.19,15.22,42
20141101|2014-07-02 11:30,2,15.22,15.25,15.2,15.22,89
20141101|2014-07-02 12:00,2,15.22,15.24,15.22,15.22,100
20141101|2014-07-02 12:30,2,15.22,15.24,15.21,15.22,20
20141101|2014-07-02 13:00,2,15.21,15.23,15.2,15.22,94
20141101|2014-07-02 13:30,2,15.22,15.24,15.18,15.19,466
20141101|2014-07-02 14:00,2,15.2,15.23,15.19,15.22,143
20141101|2014-07-02 14:30,2,15.22,15.25,15.19,15.2,343
20141101|2014-07-02 15:00,2,15.22,15.24,15.15,15.2,455
20141101|2014-07-02 15:30,3,15.15,15.18,15.05,15.13,1296
20141101|2014-07-02 16:00,3,15.1,15.13,15.1,15.1,192
20141101|2014-07-02 17:00,3,15.1,15.1,15.1,15.1,2
20141101|2014-07-02 20:00,3,15.11,15.11,15.11,15.11,16
20141101|2014-07-02 22:30,3,15.14,15.14,15.14,15.14,4
20141101|2014-07-02 23:00,3,15.13,15.13,15.12,15.12,14
20141101|2014-07-02 23:30,3,15.12,15.12,15.12,15.12,2
20141101|2014-07-03 02:00,3,15.15,15.15,15.13,15.13,13
20141101|2014-07-03 02:30,3,15.15,15.15,15.15,15.15,1
20141101|2014-07-03 03:30,3,15.15,15.15,15.15,15.15,10
20141101|2014-07-03 04:00,3,15.13,15.13,15.13,15.13,3
20141101|2014-07-03 05:30,3,15.11,15.13,15.11,15.13,4
20141101|2014-07-03 06:00,3,15.13,15.13,15.08,15.1,147
20141101|2014-07-03 06:30,3,15.1,15.12,15.05,15.08,200
20141101|2014-07-03 07:00,3,15.06,15.08,15.02,15.07,304
20141101|2014-07-03 07:30,3,15.05,15.1,15,15,431
20141101|2014-07-03 08:00,3,15,15.04,14.97,15.04,261
20141101|2014-07-03 08:30,3,15.05,15.05,14.99,15,221
20141101|2014-07-03 09:00,3,15.01,15.05,14.99,15.02,328
20141101|2014-07-03 09:30,3,15,15.04,15,15.04,60
20141101|2014-07-03 10:00,3,15.02,15.1,15,15.05,1315
20141101|2014-07-03 10:30,3,15.02,15.07,15,15.05,1187
20141101|2014-07-03 11:00,3,15.03,15.04,15.02,15.03,88
20141101|2014-07-03 11:30,3,15.03,15.05,15,15.03,564
20141101|2014-07-03 12:00,3,15.03,15.05,15,15.04,344
20141101|2014-07-04 12:30,4,5.2,5.4,5,5.2,101025
20141101|2014-07-04 13:00,4,5.2,5.3,5.2,5.2,9600
20141101|2014-07-06 17:00,7,15,15,14.9,14.92,82
20141101|2014-07-06 18:00,7,14.92,14.92,14.88,14.9,24
20141101|2014-07-06 18:30,7,14.9,14.95,14.9,14.95,46
20141101|2014-07-06 19:30,7,14.97,14.97,14.97,14.97,5
20141101|2014-07-06 21:00,7,14.95,15,14.95,15,3
20141101|2014-07-06 22:30,7,15,15,15,15,2
20141101|2014-07-06 23:00,7,15,15,15,15,1
20141101|2014-07-07 01:00,7,15,15.05,14.95,15,312
20141101|2014-07-07 01:30,7,15,15,15,15,1
20141101|2014-07-07 02:30,7,14.95,14.99,14.9,14.96,585
20141101|2014-07-07 03:00,7,15,15,14.99,15,26
20141101|2014-07-07 03:30,7,14.99,15,14.98,14.98,29
20141101|2014-07-07 04:00,7,15,15,14.95,14.95,9
20141101|2014-07-07 04:30,7,14.98,14.99,14.98,14.99,10
20141101|2014-07-07 05:00,7,14.99,14.99,14.96,14.96,20
20141101|2014-07-07 05:30,7,15,15.03,14.97,15.03,86
20141101|2014-07-07 06:00,7,15.02,15.04,15.01,15.02,23
20141101|2014-07-07 06:30,7,15.03,15.07,15,15.07,115
20141101|2014-07-07 07:00,7,15.07,15.08,15.05,15.07,27
20141101|2014-07-07 07:30,7,15.07,15.08,15.05,15.05,14
20141101|2014-07-07 08:00,7,15.08,15.08,15.05,15.08,156
20141101|2014-07-07 08:30,7,15.1,15.15,15.07,15.11,160
20141101|2014-07-07 09:00,7,15.11,15.13,15.07,15.13,626
20141101|2014-07-07 09:30,7,15.15,15.16,15.1,15.12,275
20141101|2014-07-07 10:00,7,15.15,15.15,15.12,15.14,167
20141101|2014-07-07 10:30,7,15.13,15.22,15.12,15.18,337
20141101|2014-07-07 11:00,7,15.17,15.2,15.17,15.17,80
20141101|2014-07-07 11:30,7,15.2,15.21,15.18,15.2,66
20141101|2014-07-07 12:00,7,15.2,15.21,15.18,15.2,193
20141101|2014-07-07 12:30,7,15.2,15.22,15.15,15.18,232
20141101|2014-07-07 13:00,7,15.18,15.2,15.17,15.2,9
20141101|2014-07-07 13:30,7,15.2,15.27,15.2,15.2,555
20141101|2014-07-07 14:00,7,15.23,15.27,15.2,15.22,465
20141101|2014-07-07 14:30,7,15.25,15.3,15.2,15.28,516
20141101|2014-07-07 15:00,7,15.3,15.3,15.25,15.3,497
20141101|2014-07-07 15:30,8,15.3,15.33,15.28,15.28,94
20141101|2014-07-07 17:30,8,15.3,15.3,15.3,15.3,4
20141101|2014-07-07 21:00,8,15.33,15.33,15.33,15.33,2
20141101|2014-07-07 23:30,8,15.32,15.32,15.32,15.32,4
20141101|2014-07-08 02:30,8,15.25,15.25,15.25,15.25,10
20141101|2014-07-08 03:30,8,15.29,15.29,15.29,15.29,4
20141101|2014-07-08 04:00,8,15.3,15.3,15.29,15.29,4
20141101|2014-07-08 04:30,8,15.3,15.3,15.28,15.29,6
20141101|2014-07-08 05:00,8,15.3,15.33,15.3,15.31,11
20141101|2014-07-08 07:00,8,15.3,15.3,15.3,15.3,10
20141101|2014-07-08 07:30,8,15.31,15.33,15.27,15.28,79
20141101|2014-07-08 08:00,8,15.3,15.33,15.3,15.33,50
20141101|2014-07-08 08:30,8,15.35,15.59,15.33,15.5,1506
20141101|2014-07-08 09:00,8,15.5,15.6,15.5,15.56,1208
20141101|2014-07-08 09:30,8,15.57,15.61,15.5,15.53,496
20141101|2014-07-08 10:00,8,15.55,15.6,15.51,15.56,399
20141101|2014-07-08 10:30,8,15.55,15.58,15.5,15.51,609
20141101|2014-07-08 11:00,8,15.51,15.55,15.45,15.45,259
20141101|2014-07-08 11:30,8,15.45,15.5,15.4,15.43,167
20141101|2014-07-08 12:00,8,15.41,15.5,15.35,15.41,882
20141101|2014-07-08 12:30,8,15.41,15.41,15.35,15.38,456
20141101|2014-07-08 13:00,8,15.35,15.4,15.35,15.39,396
20141101|2014-07-08 13:30,8,15.38,15.4,15.3,15.38,609
20141101|2014-07-08 14:00,8,15.4,15.44,15.3,15.36,269
20141101|2014-07-08 14:30,8,15.36,15.4,15.3,15.35,872
20141101|2014-07-08 15:00,8,15.3,15.35,15.25,15.3,710
20141101|2014-07-08 15:30,9,15.26,15.28,15.26,15.28,22
20141101|2014-07-08 16:00,9,15.25,15.25,15.25,15.25,6
20141101|2014-07-08 16:30,9,15.25,15.25,15.25,15.25,10
20141101|2014-07-08 17:30,9,15.26,15.26,15.26,15.26,1
20141101|2014-07-08 20:30,9,15.25,15.25,15.23,15.23,12
20141101|2014-07-09 02:00,9,15.25,15.25,15.25,15.25,12
20141101|2014-07-09 02:30,9,15.25,15.25,15.25,15.25,5
20141101|2014-07-09 03:00,9,15.25,15.27,15.25,15.25,33
20141101|2014-07-09 04:00,9,15.3,15.3,15.28,15.28,9
20141101|2014-07-09 05:00,9,15.25,15.27,15.25,15.27,3
20141101|2014-07-09 05:30,9,15.25,15.25,15.25,15.25,25
20141101|2014-07-09 06:00,9,15.26,15.26,15.25,15.25,17
20141101|2014-07-09 06:30,9,15.25,15.25,15.25,15.25,37
20141101|2014-07-09 07:00,9,15.22,15.23,15.2,15.2,137
20141101|2014-07-09 07:30,9,15.2,15.25,15.07,15.22,989
20141101|2014-07-09 08:00,9,15.2,15.23,15.2,15.23,69
20141101|2014-07-09 08:30,9,15.2,15.29,15.2,15.26,1327
20141101|2014-07-09 09:00,9,15.27,15.33,15.22,15.25,927
20141101|2014-07-09 09:30,9,15.25,15.27,15.15,15.23,741
20141101|2014-07-09 10:00,9,15.2,15.29,15.17,15.17,1126
20141101|2014-07-09 10:30,9,15.17,15.23,15.15,15.17,130
20141101|2014-07-09 11:00,9,15.17,15.22,15.16,15.18,532
20141101|2014-07-09 11:30,9,15.15,15.2,15.15,15.15,240
20141101|2014-07-09 12:00,9,15.15,15.18,15.13,15.16,205
20141101|2014-07-09 12:30,9,15.18,15.18,15.1,15.14,263
20141101|2014-07-09 13:00,9,15.13,15.2,15.12,15.14,513
20141101|2014-07-09 13:30,9,15.14,15.14,15.1,15.12,46
20141101|2014-07-09 14:00,9,15.13,15.15,15.1,15.13,444
20141101|2014-07-09 14:30,9,15.13,15.15,15.02,15.15,1485
20141101|2014-07-09 15:00,9,15.1,15.15,15.08,15.15,1583
20141101|2014-07-09 15:30,10,15.15,15.15,15.08,15.14,278
20141101|2014-07-09 18:00,10,15.11,15.12,15.11,15.12,5
20141101|2014-07-09 22:00,10,15.13,15.13,15.13,15.13,6
20141101|2014-07-09 23:00,10,15.13,15.15,15.13,15.15,9
20141101|2014-07-10 02:00,10,15.13,15.15,15.13,15.13,10
20141101|2014-07-10 02:30,10,15.13,15.15,15.13,15.14,11
20141101|2014-07-10 03:00,10,15.15,15.2,15.15,15.2,76
20141101|2014-07-10 03:30,10,15.22,15.4,15.22,15.39,519
20141101|2014-07-10 04:00,10,15.39,15.42,15.32,15.37,309
20141101|2014-07-10 04:30,10,15.37,15.4,15.33,15.38,47
20141101|2014-07-10 05:00,10,15.4,15.4,15.35,15.4,73
20141101|2014-07-10 05:30,10,15.4,15.47,15.4,15.45,87
20141101|2014-07-10 06:00,10,15.45,15.46,15.37,15.39,160
20141101|2014-07-10 06:30,10,15.39,15.44,15.37,15.44,106
20141101|2014-07-10 07:00,10,15.41,15.42,15.35,15.37,164
20141101|2014-07-10 07:30,10,15.35,15.49,15.34,15.47,572
20141101|2014-07-10 08:00,10,15.47,15.48,15.4,15.42,424
20141101|2014-07-10 08:30,10,15.4,15.47,15.33,15.35,1793
20141101|2014-07-10 09:00,10,15.37,15.38,15.25,15.3,1420
20141101|2014-07-10 09:30,10,15.3,15.33,15.2,15.2,546
20141101|2014-07-10 10:00,10,15.2,15.27,15.2,15.25,852
20141101|2014-07-10 10:30,10,15.25,15.28,15.22,15.23,1249
20141101|2014-07-10 11:00,10,15.24,15.25,15.18,15.18,510
20141101|2014-07-10 11:30,10,15.15,15.25,15.15,15.23,49
20141101|2014-07-10 12:00,10,15.2,15.23,15.15,15.18,126
20141101|2014-07-10 12:30,10,15.19,15.2,15.15,15.2,50
20141101|2014-07-10 13:00,10,15.2,15.2,15.18,15.2,76
20141101|2014-07-10 13:30,10,15.23,15.25,15.2,15.25,113
20141101|2014-07-10 14:00,10,15.25,15.3,15.25,15.29,575
20141101|2014-07-10 14:30,10,15.25,15.29,15.2,15.23,1204
20141101|2014-07-10 15:00,10,15.23,15.32,15.2,15.25,1897
20141101|2014-07-10 15:30,11,15.25,15.28,15.25,15.27,258
20141101|2014-07-10 16:00,11,15.28,15.28,15.25,15.25,59
20141101|2014-07-10 16:30,11,15.28,15.3,15.28,15.29,82
20141101|2014-07-10 17:00,11,15.3,15.3,15.3,15.3,3
20141101|2014-07-10 21:30,11,15.25,15.26,15.25,15.26,21
20141101|2014-07-10 22:30,11,15.25,15.25,15.25,15.25,32
20141101|2014-07-11 01:30,11,15.25,15.25,15.25,15.25,1
20141101|2014-07-11 02:00,11,15.25,15.27,15.25,15.25,8
20141101|2014-07-11 02:30,11,15.27,15.27,15.27,15.27,10
20141101|2014-07-11 03:00,11,15.25,15.28,15.2,15.2,219
20141101|2014-07-11 04:00,11,15.23,15.23,15.19,15.2,71
20141101|2014-07-11 04:30,11,15.22,15.24,15.2,15.2,9
20141101|2014-07-11 05:00,11,15.2,15.2,15.19,15.19,54
20141101|2014-07-11 05:30,11,15.2,15.24,15.2,15.22,11
20141101|2014-07-11 06:30,11,15.18,15.2,15.18,15.18,38
20141101|2014-07-11 07:00,11,15.16,15.17,15.16,15.17,61
20141101|2014-07-11 07:30,11,15.18,15.23,15.17,15.21,70
20141101|2014-07-11 08:00,11,15.2,15.2,15.17,15.2,61
20141101|2014-07-11 08:30,11,15.2,15.3,15.18,15.2,577
20141101|2014-07-11 09:00,11,15.25,15.25,15.16,15.19,905
20141101|2014-07-11 09:30,11,15.18,15.2,15.17,15.18,301
20141101|2014-07-11 10:00,11,15.17,15.19,15.15,15.19,189
20141101|2014-07-11 10:30,11,15.15,15.2,15.13,15.2,450
20141101|2014-07-11 11:00,11,15.19,15.2,15.19,15.2,85
20141101|2014-07-11 11:30,11,15.2,15.24,15.2,15.24,141
20141101|2014-07-11 12:00,11,15.24,15.24,15.2,15.22,208
20141101|2014-07-11 12:30,11,15.22,15.22,15.19,15.19,57
20141101|2014-07-11 13:00,11,15.2,15.22,15.16,15.17,216
20141101|2014-07-11 13:30,11,15.17,15.17,15.16,15.17,23
20141101|2014-07-11 14:00,11,15.17,15.2,15.16,15.17,196
20141101|2014-07-11 14:30,11,15.16,15.18,15.05,15.1,1162
20141101|2014-07-11 15:00,11,15.07,15.2,15.07,15.15,1057
20141101|2014-07-13 17:00,14,15.11,15.11,15.1,15.1,11
20141101|2014-07-13 18:00,14,15.11,15.11,15.11,15.11,2
20141101|2014-07-13 18:30,14,15.1,15.12,15.1,15.1,22
20141101|2014-07-13 19:00,14,15.06,15.07,15.05,15.07,23
20141101|2014-07-13 19:30,14,15.05,15.05,15,15,64
20141101|2014-07-13 20:30,14,15,15.02,15,15.02,82
20141101|2014-07-13 21:00,14,15,15,15,15,43
20141101|2014-07-13 21:30,14,15,15,15,15,28
20141101|2014-07-13 22:00,14,15.01,15.03,15.01,15.03,13
20141101|2014-07-13 22:30,14,15.03,15.03,15.01,15.01,8
20141101|2014-07-14 00:00,14,15,15,15,15,18
20141101|2014-07-14 00:30,14,14.98,14.98,14.98,14.98,5
20141101|2014-07-14 02:30,14,15,15.03,14.97,15.03,27
20141101|2014-07-14 03:00,14,15.03,15.03,14.97,14.98,77
20141101|2014-07-14 03:30,14,14.96,14.99,14.96,14.99,21
20141101|2014-07-14 04:00,14,15,15.04,15,15,97
20141101|2014-07-14 04:30,14,15.02,15.03,15,15.03,214
20141101|2014-07-14 05:30,14,15.02,15.03,15.02,15.03,35
20141101|2014-07-14 06:00,14,15.03,15.04,15.03,15.04,41
20141101|2014-07-14 06:30,14,15,15.03,14.98,15,173
20141101|2014-07-14 07:00,14,14.96,14.99,14.96,14.99,25
20141101|2014-07-14 07:30,14,14.95,14.98,14.95,14.98,44
20141101|2014-07-14 08:00,14,14.96,14.99,14.96,14.96,173
20141101|2014-07-14 08:30,14,14.95,14.97,14.9,14.95,1457
20141101|2014-07-14 09:00,14,14.95,15,14.94,14.98,373
20141101|2014-07-14 09:30,14,14.98,15,14.9,14.93,810
20141101|2014-07-14 10:00,14,14.9,14.93,14.85,14.85,327
20141101|2014-07-14 10:30,14,14.85,14.89,14.84,14.86,783
20141101|2014-07-14 11:00,14,14.88,14.89,14.88,14.88,154
20141101|2014-07-14 11:30,14,14.88,14.89,14.85,14.89,150
20141101|2014-07-14 12:00,14,14.88,14.88,14.82,14.82,407
20141101|2014-07-14 12:30,14,14.84,14.84,14.81,14.82,41
20141101|2014-07-14 13:00,14,14.8,14.85,14.8,14.85,66
20141101|2014-07-14 13:30,14,14.85,14.87,14.8,14.84,682
20141101|2014-07-14 14:00,14,14.84,14.85,14.82,14.84,190
20141101|2014-07-14 14:30,14,14.84,14.9,14.84,14.9,339
20141101|2014-07-14 15:00,14,14.85,14.89,14.8,14.85,1053
20141101|2014-07-14 15:30,15,14.82,14.83,14.75,14.79,446
20141101|2014-07-14 16:00,15,14.79,14.79,14.79,14.79,1
20141101|2014-07-14 16:30,15,14.77,14.79,14.77,14.79,19
20141101|2014-07-14 17:00,15,14.75,14.79,14.75,14.79,6
20141101|2014-07-14 18:00,15,14.8,14.82,14.77,14.8,103
20141101|2014-07-14 18:30,15,14.82,14.82,14.82,14.82,153
20141101|2014-07-14 19:00,15,14.8,14.81,14.8,14.8,140
20141101|2014-07-14 19:30,15,14.77,14.77,14.77,14.77,6
20141101|2014-07-14 20:00,15,14.8,14.8,14.8,14.8,71
20141101|2014-07-14 22:00,15,14.81,14.81,14.81,14.81,53
20141101|2014-07-14 23:00,15,14.8,14.8,14.8,14.8,2
20141101|2014-07-14 23:30,15,14.8,14.8,14.8,14.8,129
20141101|2014-07-15 00:00,15,14.82,14.82,14.8,14.81,29
20141101|2014-07-15 00:30,15,14.82,14.82,14.8,14.81,100
20141101|2014-07-15 01:00,15,14.82,14.85,14.8,14.82,128
20141101|2014-07-15 01:30,15,14.8,14.82,14.8,14.82,76
20141101|2014-07-15 02:00,15,14.8,14.82,14.8,14.81,35
20141101|2014-07-15 02:30,15,14.85,14.85,14.85,14.85,40
20141101|2014-07-15 03:00,15,14.81,14.81,14.81,14.81,5
20141101|2014-07-15 04:00,15,14.82,14.82,14.82,14.82,67
20141101|2014-07-15 04:30,15,14.85,14.87,14.82,14.87,111
20141101|2014-07-15 05:00,15,14.85,14.85,14.85,14.85,20
20141101|2014-07-15 05:30,15,14.85,14.87,14.85,14.87,31
20141101|2014-07-15 06:00,15,14.87,14.87,14.83,14.85,440
20141101|2014-07-15 06:30,15,14.83,14.84,14.8,14.8,139
20141101|2014-07-15 07:00,15,14.8,14.83,14.78,14.78,401
20141101|2014-07-15 07:30,15,14.78,14.85,14.77,14.82,596
20141101|2014-07-15 08:00,15,14.8,14.82,14.8,14.8,31
20141101|2014-07-15 08:30,15,14.82,14.85,14.78,14.82,1643
20141101|2014-07-15 09:00,15,14.84,14.85,14.8,14.84,1135
20141101|2014-07-15 09:30,15,14.85,14.95,14.84,14.89,993
20141101|2014-07-15 10:00,15,14.89,14.9,14.8,14.82,524
20141101|2014-07-15 10:30,15,14.85,15,14.82,14.98,1279
20141101|2014-07-15 11:00,15,15,15.05,14.95,14.95,706
20141101|2014-07-15 11:30,15,14.93,15,14.9,14.94,243
20141101|2014-07-15 12:00,15,14.93,14.95,14.87,14.88,366
20141101|2014-07-15 12:30,15,14.9,14.95,14.88,14.92,303
20141101|2014-07-15 13:00,15,14.92,14.92,14.88,14.9,177
20141101|2014-07-15 13:30,15,14.9,14.93,14.88,14.9,142
20141101|2014-07-15 14:00,15,14.91,14.95,14.9,14.92,1396
20141101|2014-07-15 14:30,15,14.93,14.95,14.88,14.89,971
20141101|2014-07-15 15:00,15,14.88,14.95,14.85,14.85,1166
20141101|2014-07-15 15:30,16,14.85,14.88,14.85,14.88,81
20141101|2014-07-15 16:00,16,14.88,14.88,14.88,14.88,1
20141101|2014-07-15 23:30,16,14.88,14.88,14.88,14.88,5
20141101|2014-07-16 02:30,16,14.85,14.86,14.85,14.85,4
20141101|2014-07-16 03:00,16,14.86,14.88,14.8,14.8,135
20141101|2014-07-16 05:30,16,14.83,14.83,14.8,14.82,148
20141101|2014-07-16 06:00,16,14.81,14.84,14.8,14.84,73
20141101|2014-07-16 06:30,16,14.8,14.82,14.78,14.8,94
20141101|2014-07-16 07:00,16,14.8,14.82,14.75,14.75,46
20141101|2014-07-16 07:30,16,14.78,14.79,14.67,14.7,605
20141101|2014-07-16 08:00,16,14.7,14.73,14.65,14.73,528
20141101|2014-07-16 08:30,16,14.7,14.84,14.7,14.83,807
20141101|2014-07-16 09:00,16,14.8,14.9,14.8,14.9,817
20141101|2014-07-16 09:30,16,14.87,14.99,14.85,14.94,792
20141101|2014-07-16 10:00,16,14.93,14.95,14.79,14.92,6002
20141101|2014-07-16 10:30,16,14.93,14.98,14.9,14.9,1447
20141101|2014-07-16 11:00,16,14.95,14.98,14.9,14.9,1202
20141101|2014-07-16 11:30,16,14.9,14.93,14.85,14.87,1016
20141101|2014-07-16 12:00,16,14.88,14.9,14.85,14.87,404
20141101|2014-07-16 12:30,16,14.85,14.88,14.85,14.85,289
20141101|2014-07-16 13:00,16,14.85,14.88,14.8,14.84,849
20141101|2014-07-16 13:30,16,14.84,14.87,14.8,14.8,357
20141101|2014-07-16 14:00,16,14.83,14.85,14.8,14.8,1078
20141101|2014-07-16 14:30,16,14.8,14.89,14.8,14.85,2004
20141101|2014-07-16 15:00,16,14.87,15,14.85,14.95,2454
20141101|2014-07-16 15:30,17,14.95,15,14.93,15,402
20141101|2014-07-16 16:00,17,14.97,14.97,14.97,14.97,35
20141101|2014-07-16 16:30,17,14.97,14.97,14.95,14.97,21
20141101|2014-07-16 21:30,17,14.95,14.95,14.95,14.95,2
20141101|2014-07-16 22:30,17,14.96,14.96,14.96,14.96,6
20141101|2014-07-16 23:30,17,15,15,15,15,20
20141101|2014-07-17 00:00,17,14.98,14.98,14.98,14.98,23
20141101|2014-07-17 01:00,17,15,15,15,15,40
20141101|2014-07-17 02:00,17,15,15.05,14.99,15,77
20141101|2014-07-17 02:30,17,15,15.05,14.98,14.98,24
20141101|2014-07-17 03:00,17,14.98,15.03,14.97,15,102
20141101|2014-07-17 04:00,17,15,15,15,15,30
20141101|2014-07-17 05:00,17,15.02,15.07,15.02,15.07,34
20141101|2014-07-17 05:30,17,15.07,15.15,15.07,15.14,136
20141101|2014-07-17 06:00,17,15.15,15.19,15.14,15.16,211
20141101|2014-07-17 06:30,17,15.16,15.16,15.11,15.13,42
20141101|2014-07-17 07:00,17,15.11,15.12,15.05,15.08,82
20141101|2014-07-17 07:30,17,15.1,15.1,14.99,15.01,261
20141101|2014-07-17 08:00,17,15.01,15.03,14.98,15.01,471
20141101|2014-07-17 08:30,17,15,15.01,14.92,14.97,825
20141101|2014-07-17 09:00,17,14.95,15.02,14.9,14.97,461
20141101|2014-07-17 09:30,17,14.95,14.98,14.85,14.9,1709
20141101|2014-07-17 10:00,17,14.9,15.13,14.9,15.1,2302
20141101|2014-07-17 10:30,17,15.1,15.15,15.05,15.08,1038
20141101|2014-07-17 11:00,17,15.09,15.15,15.05,15.05,1037
20141101|2014-07-17 11:30,17,15.07,15.12,15,15.05,919
20141101|2014-07-17 12:00,17,15.05,15.09,15,15,593
20141101|2014-07-17 12:30,17,15.04,15.1,15,15.1,427
20141101|2014-07-17 13:00,17,15.1,15.24,15.05,15.2,1159
20141101|2014-07-17 13:30,17,15.2,15.25,15.15,15.23,1619
20141101|2014-07-17 14:00,17,15.21,15.52,15.2,15.52,4563
20141101|2014-07-17 14:30,17,15.52,15.79,15.45,15.52,3820
20141101|2014-07-17 15:00,17,15.5,15.52,15.25,15.25,5433
20141101|2014-07-17 15:30,18,15.24,15.37,15.19,15.3,861
20141101|2014-07-17 16:00,18,15.32,15.4,15.32,15.36,257
20141101|2014-07-17 16:30,18,15.36,15.36,15.34,15.34,80
20141101|2014-07-17 17:00,18,15.4,15.45,15.4,15.42,35
20141101|2014-07-17 17:30,18,15.45,15.71,15.43,15.47,196
20141101|2014-07-17 18:00,18,15.55,15.55,15.42,15.42,45
20141101|2014-07-17 18:30,18,15.4,15.4,15.4,15.4,3
20141101|2014-07-17 19:00,18,15.39,15.39,15.35,15.37,32
20141101|2014-07-17 19:30,18,15.4,15.4,15.3,15.34,96
20141101|2014-07-17 20:00,18,15.34,15.34,15.32,15.32,8
20141101|2014-07-17 20:30,18,15.34,15.34,15.27,15.3,45
20141101|2014-07-17 21:00,18,15.29,15.29,15.29,15.29,4
20141101|2014-07-17 21:30,18,15.28,15.3,15.28,15.29,24
20141101|2014-07-17 22:00,18,15.3,15.3,15.3,15.3,2
20141101|2014-07-17 23:30,18,15.3,15.3,15.26,15.26,2
20141101|2014-07-18 00:00,18,15.29,15.29,15.29,15.29,1
20141101|2014-07-18 01:00,18,15.3,15.3,15.26,15.29,21
20141101|2014-07-18 01:30,18,15.28,15.3,15.25,15.28,144
20141101|2014-07-18 02:00,18,15.25,15.3,15.25,15.25,137
20141101|2014-07-18 02:30,18,15.2,15.25,15.17,15.25,76
20141101|2014-07-18 03:00,18,15.2,15.27,15.15,15.27,160
20141101|2014-07-18 03:30,18,15.25,15.25,15.25,15.25,35
20141101|2014-07-18 04:30,18,15.25,15.29,15.25,15.29,7
20141101|2014-07-18 05:00,18,15.25,15.25,15.2,15.2,11
20141101|2014-07-18 05:30,18,15.24,15.25,15.2,15.2,57
20141101|2014-07-18 06:00,18,15.2,15.2,15.16,15.17,25
20141101|2014-07-18 06:30,18,15.18,15.2,15.18,15.2,60
20141101|2014-07-18 07:00,18,15.2,15.26,15.18,15.18,324
20141101|2014-07-18 07:30,18,15.22,15.23,15.18,15.2,244
20141101|2014-07-18 08:00,18,15.2,15.2,15.07,15.07,217
20141101|2014-07-18 08:30,18,15.07,15.17,15.05,15.13,783
20141101|2014-07-18 09:00,18,15.13,15.15,14.97,15.03,1743
20141101|2014-07-18 09:30,18,15.03,15.03,14.97,15,620
20141101|2014-07-18 10:00,18,14.96,14.97,14.87,14.92,1170
20141101|2014-07-18 10:30,18,14.92,14.92,14.8,14.87,814
20141101|2014-07-18 11:00,18,14.87,14.9,14.8,14.81,723
20141101|2014-07-18 11:30,18,14.8,14.85,14.78,14.83,590
20141101|2014-07-18 12:00,18,14.83,14.9,14.8,14.86,550
20141101|2014-07-18 12:30,18,14.88,14.89,14.83,14.83,341
20141101|2014-07-18 13:00,18,14.83,14.9,14.82,14.83,786
20141101|2014-07-18 13:30,18,14.83,14.93,14.83,14.93,860
20141101|2014-07-18 14:00,18,14.91,14.93,14.87,14.87,327
20141101|2014-07-18 14:30,18,14.87,14.9,14.85,14.89,713
20141101|2014-07-18 15:00,18,14.85,14.95,14.85,14.95,1670
20141101|2014-07-20 17:00,21,14.89,14.89,14.89,14.89,3
20141101|2014-07-20 18:30,21,14.92,14.92,14.88,14.88,4
20141101|2014-07-20 19:00,21,14.9,14.9,14.85,14.85,3
20141101|2014-07-21 00:30,21,14.9,14.9,14.9,14.9,1
20141101|2014-07-21 01:00,21,14.9,14.9,14.86,14.9,17
20141101|2014-07-21 01:30,21,14.93,14.93,14.93,14.93,1
20141101|2014-07-21 02:00,21,14.95,14.98,14.95,14.95,19
20141101|2014-07-21 02:30,21,14.98,15,14.95,14.98,41
20141101|2014-07-21 03:00,21,14.95,15.01,14.95,15,85
20141101|2014-07-21 03:30,21,15,15.05,14.97,14.97,13
20141101|2014-07-21 04:00,21,14.95,15,14.95,15,31
20141101|2014-07-21 04:30,21,14.94,14.94,14.94,14.94,10
20141101|2014-07-21 05:00,21,14.97,14.98,14.97,14.97,20
20141101|2014-07-21 05:30,21,14.97,14.98,14.97,14.98,22
20141101|2014-07-21 06:00,21,14.97,14.99,14.95,14.95,55
20141101|2014-07-21 06:30,21,14.95,14.95,14.95,14.95,41
20141101|2014-07-21 07:00,21,14.93,14.93,14.93,14.93,10
20141101|2014-07-21 07:30,21,14.95,14.97,14.93,14.94,27
20141101|2014-07-21 08:00,21,14.95,15.02,14.95,14.98,228
20141101|2014-07-21 08:30,21,14.95,15.05,14.88,14.9,1337
20141101|2014-07-21 09:00,21,14.9,15,14.88,14.94,2002
20141101|2014-07-21 09:30,21,14.94,15.15,14.94,15.05,1208
20141101|2014-07-21 10:00,21,15.09,15.1,14.98,14.98,647
20141101|2014-07-21 10:30,21,14.98,15.05,14.96,15.01,341
20141101|2014-07-21 11:00,21,15.05,15.1,15.03,15.05,232
20141101|2014-07-21 11:30,21,15.06,15.1,15.05,15.1,184
20141101|2014-07-21 12:00,21,15.08,15.1,14.97,14.98,752
20141101|2014-07-21 12:30,21,15,15.05,14.95,15.05,540
20141101|2014-07-21 13:00,21,15,15.1,14.97,15.1,324
20141101|2014-07-21 13:30,21,15.06,15.1,15.05,15.1,224
20141101|2014-07-21 14:00,21,15.1,15.1,14.98,15.01,582
20141101|2014-07-21 14:30,21,15.05,15.05,15,15.05,565
20141101|2014-07-21 15:00,21,15.03,15.05,15,15.01,1211
20141101|2014-07-21 15:30,22,15,15.04,15,15.03,99
20141101|2014-07-21 16:00,22,15.05,15.07,15.02,15.04,101
20141101|2014-07-21 16:30,22,15.05,15.05,15.05,15.05,31
20141101|2014-07-21 17:30,22,15.03,15.03,15.01,15.01,10
20141101|2014-07-21 19:00,22,15,15.1,14.95,15.01,361
20141101|2014-07-21 19:30,22,15.01,15.01,15,15,27
20141101|2014-07-21 20:00,22,14.98,14.99,14.95,14.95,47
20141101|2014-07-21 20:30,22,14.9,14.95,14.9,14.9,88
20141101|2014-07-21 21:30,22,14.9,14.91,14.9,14.91,13
20141101|2014-07-21 22:30,22,14.93,14.93,14.93,14.93,5
20141101|2014-07-21 23:30,22,14.93,14.93,14.93,14.93,2
20141101|2014-07-22 02:00,22,14.9,14.9,14.9,14.9,26
20141101|2014-07-22 02:30,22,14.9,14.92,14.9,14.9,14
20141101|2014-07-22 03:00,22,14.93,14.93,14.92,14.92,12
20141101|2014-07-22 03:30,22,14.92,14.92,14.9,14.9,26
20141101|2014-07-22 04:00,22,14.85,14.85,14.85,14.85,51
20141101|2014-07-22 04:30,22,14.87,14.87,14.8,14.82,117
20141101|2014-07-22 05:00,22,14.83,14.85,14.82,14.82,43
20141101|2014-07-22 05:30,22,14.84,14.84,14.83,14.83,26
20141101|2014-07-22 06:00,22,14.85,14.85,14.83,14.83,14
20141101|2014-07-22 06:30,22,14.8,14.83,14.75,14.8,144
20141101|2014-07-22 07:00,22,14.8,14.83,14.79,14.8,67
20141101|2014-07-22 07:30,22,14.77,14.85,14.77,14.8,52
20141101|2014-07-22 08:00,22,14.8,14.8,14.72,14.75,399
20141101|2014-07-22 08:30,22,14.73,14.84,14.73,14.83,1614
20141101|2014-07-22 09:00,22,14.84,14.89,14.75,14.84,1504
20141101|2014-07-22 09:30,22,14.8,14.84,14.8,14.82,500
20141101|2014-07-22 10:00,22,14.83,14.85,14.8,14.8,183
20141101|2014-07-22 10:30,22,14.82,14.82,14.81,14.82,12
20141101|2014-07-22 11:00,22,14.84,14.84,14.8,14.84,37
20141101|2014-07-22 11:30,22,14.81,14.9,14.81,14.87,455
20141101|2014-07-22 12:00,22,14.89,14.92,14.85,14.9,908
20141101|2014-07-22 12:30,22,14.9,14.93,14.9,14.92,68
20141101|2014-07-22 13:00,22,14.91,14.95,14.89,14.92,173
20141101|2014-07-22 13:30,22,14.9,14.95,14.9,14.91,183
20141101|2014-07-22 14:00,22,14.91,14.92,14.87,14.9,825
20141101|2014-07-22 14:30,22,14.87,14.92,14.85,14.92,1282
20141101|2014-07-22 15:00,22,14.9,14.95,14.9,14.9,751
20141101|2014-07-22 15:30,23,14.92,14.93,14.9,14.92,54
20141101|2014-07-22 16:30,23,14.92,14.92,14.9,14.9,21
20141101|2014-07-22 22:00,23,14.9,14.9,14.9,14.9,1
20141101|2014-07-23 01:00,23,14.85,14.9,14.85,14.9,11
20141101|2014-07-23 01:30,23,14.9,14.9,14.88,14.9,11
20141101|2014-07-23 02:30,23,14.9,14.9,14.9,14.9,20
20141101|2014-07-23 03:00,23,14.85,14.9,14.85,14.85,17
20141101|2014-07-23 03:30,23,14.85,14.85,14.85,14.85,5
20141101|2014-07-23 04:30,23,14.9,14.9,14.9,14.9,30
20141101|2014-07-23 05:30,23,14.88,14.89,14.88,14.89,10
20141101|2014-07-23 06:00,23,14.85,14.89,14.85,14.89,6
20141101|2014-07-23 06:30,23,14.87,14.88,14.87,14.87,15
20141101|2014-07-23 07:00,23,14.85,14.88,14.85,14.88,4
20141101|2014-07-23 07:30,23,14.88,14.89,14.88,14.89,8
20141101|2014-07-23 08:00,23,14.85,14.89,14.85,14.89,15
20141101|2014-07-23 08:30,23,14.87,14.95,14.83,14.9,454
20141101|2014-07-23 09:00,23,14.9,14.95,14.87,14.91,542
20141101|2014-07-23 09:30,23,14.92,15,14.88,14.96,589
20141101|2014-07-23 10:00,23,14.99,15.05,14.96,15.01,437
20141101|2014-07-23 10:30,23,15,15.03,14.95,14.96,609
20141101|2014-07-23 11:00,23,14.95,15.05,14.95,15.02,130
20141101|2014-07-23 11:30,23,15.03,15.1,15,15.03,780
20141101|2014-07-23 12:00,23,15.04,15.05,15,15.03,161
20141101|2014-07-23 12:30,23,15.03,15.04,14.97,15.01,308
20141101|2014-07-23 13:00,23,15.03,15.03,15,15,30
20141101|2014-07-23 13:30,23,15.03,15.07,15.03,15.07,396
20141101|2014-07-23 14:00,23,15.08,15.09,15.05,15.09,191
20141101|2014-07-23 14:30,23,15.08,15.09,15.05,15.08,467
20141101|2014-07-23 15:00,23,15.07,15.1,15.05,15.1,1457
20141101|2014-07-23 15:30,24,15.07,15.08,15.04,15.05,69
20141101|2014-07-23 16:00,24,15.05,15.05,15.03,15.05,34
20141101|2014-07-23 17:30,24,15.05,15.05,15.05,15.05,2
20141101|2014-07-23 18:30,24,15.05,15.05,15.05,15.05,3
20141101|2014-07-23 22:30,24,15.05,15.05,15.05,15.05,9
20141101|2014-07-23 23:00,24,15.1,15.1,15.07,15.1,72
20141101|2014-07-24 02:00,24,15.05,15.1,15.04,15.1,29
20141101|2014-07-24 02:30,24,15.1,15.1,15.1,15.1,7
20141101|2014-07-24 03:00,24,15.1,15.1,15,15,100
20141101|2014-07-24 03:30,24,15,15.02,14.97,15,114
20141101|2014-07-24 04:00,24,15,15.05,15,15.05,17
20141101|2014-07-24 05:00,24,15,15,15,15,10
20141101|2014-07-24 05:30,24,14.98,14.98,14.97,14.97,10
20141101|2014-07-24 06:00,24,14.97,14.97,14.97,14.97,5
20141101|2014-07-24 06:30,24,14.97,14.97,14.97,14.97,7
20141101|2014-07-24 07:00,24,15,15,14.97,14.97,40
20141101|2014-07-24 07:30,24,15,15,14.95,14.97,44
20141101|2014-07-24 08:00,24,14.97,14.99,14.96,14.99,24
20141101|2014-07-24 08:30,24,15,15.12,14.98,15.11,1013
20141101|2014-07-24 09:00,24,15.13,15.15,15.05,15.14,1148
20141101|2014-07-24 09:30,24,15.15,15.2,15.12,15.15,1220
20141101|2014-07-24 10:00,24,15.13,15.15,15.09,15.1,1002
20141101|2014-07-24 10:30,24,15.1,15.12,15.07,15.12,349
20141101|2014-07-24 11:00,24,15.12,15.12,15.09,15.1,122
20141101|2014-07-24 11:30,24,15.11,15.15,15.11,15.15,281
20141101|2014-07-24 12:00,24,15.16,15.2,15.15,15.15,90
20141101|2014-07-24 12:30,24,15.13,15.15,15.1,15.14,531
20141101|2014-07-24 13:00,24,15.13,15.15,15.1,15.13,218
20141101|2014-07-24 13:30,24,15.15,15.19,15.14,15.19,361
20141101|2014-07-24 14:00,24,15.19,15.2,15.1,15.13,503
20141101|2014-07-24 14:30,24,15.15,15.15,15.1,15.14,600
20141101|2014-07-24 15:00,24,15.15,15.2,15.12,15.18,1600
20141101|2014-07-24 15:30,25,15.2,15.22,15.18,15.18,272
20141101|2014-07-24 16:00,25,15.19,15.2,15.15,15.18,19
20141101|2014-07-24 16:30,25,15.18,15.18,15.18,15.18,6
20141101|2014-07-24 18:00,25,15.18,15.18,15.18,15.18,8
20141101|2014-07-24 21:30,25,15.2,15.22,15.18,15.21,14
20141101|2014-07-24 22:00,25,15.22,15.22,15.22,15.22,3
20141101|2014-07-25 01:00,25,15.2,15.21,15.2,15.2,4
20141101|2014-07-25 02:00,25,15.15,15.17,15.15,15.17,3
20141101|2014-07-25 05:00,25,15.2,15.22,15.2,15.21,71
20141101|2014-07-25 06:00,25,15.23,15.23,15.21,15.21,2
20141101|2014-07-25 06:30,25,15.22,15.22,15.19,15.19,56
20141101|2014-07-25 07:00,25,15.19,15.19,15.17,15.18,13
20141101|2014-07-25 07:30,25,15.18,15.18,15.17,15.18,11
20141101|2014-07-25 08:00,25,15.15,15.19,15.15,15.17,455
20141101|2014-07-25 08:30,25,15.17,15.3,15.15,15.18,1216
20141101|2014-07-25 09:00,25,15.17,15.28,15.17,15.22,2334
20141101|2014-07-25 09:30,25,15.21,15.28,15.2,15.27,1141
20141101|2014-07-25 10:00,25,15.27,15.39,15.27,15.31,1546
20141101|2014-07-25 10:30,25,15.32,15.34,15.23,15.26,2349
20141101|2014-07-25 11:00,25,15.26,15.28,15.21,15.28,188
20141101|2014-07-25 11:30,25,15.3,15.3,15.25,15.29,298
20141101|2014-07-25 12:00,25,15.29,15.31,15.25,15.31,768
20141101|2014-07-25 12:30,25,15.31,15.35,15.27,15.33,211
20141101|2014-07-25 13:00,25,15.33,15.37,15.3,15.3,531
20141101|2014-07-25 13:30,25,15.31,15.35,15.25,15.28,607
20141101|2014-07-25 14:00,25,15.28,15.29,15.25,15.26,189
20141101|2014-07-25 14:30,25,15.28,15.34,15.25,15.31,679
20141101|2014-07-25 15:00,25,15.32,15.35,15.3,15.3,933
20141101|2014-07-27 17:00,28,15.3,15.35,15.28,15.3,327
20141101|2014-07-27 17:30,28,15.32,15.35,15.31,15.34,66
20141101|2014-07-27 18:30,28,15.35,15.35,15.35,15.35,2
20141101|2014-07-27 19:30,28,15.38,15.38,15.32,15.32,39
20141101|2014-07-27 20:00,28,15.3,15.37,15.16,15.37,299
20141101|2014-07-27 20:30,28,15.35,15.38,15.35,15.38,11
20141101|2014-07-27 21:00,28,15.3,15.31,15.3,15.31,31
20141101|2014-07-28 00:30,28,15.35,15.35,15.35,15.35,4
20141101|2014-07-28 01:00,28,15.35,15.35,15.3,15.3,4
20141101|2014-07-28 01:30,28,15.28,15.28,15.28,15.28,1
20141101|2014-07-28 02:00,28,15.3,15.35,15.29,15.35,9
20141101|2014-07-28 02:30,28,15.35,15.37,15.35,15.35,12
20141101|2014-07-28 03:00,28,15.34,15.34,15.3,15.3,15
20141101|2014-07-28 04:00,28,15.3,15.31,15.27,15.27,12
20141101|2014-07-28 04:30,28,15.3,15.3,15.3,15.3,4
20141101|2014-07-28 05:00,28,15.3,15.3,15.3,15.3,2
20141101|2014-07-28 06:00,28,15.3,15.3,15.28,15.3,9
20141101|2014-07-28 06:30,28,15.32,15.32,15.31,15.31,25
20141101|2014-07-28 07:00,28,15.32,15.32,15.27,15.29,156
20141101|2014-07-28 07:30,28,15.25,15.26,15.2,15.23,140
20141101|2014-07-28 08:00,28,15.25,15.25,15.15,15.25,125
20141101|2014-07-28 08:30,28,15.25,15.35,15.18,15.29,1693
20141101|2014-07-28 09:00,28,15.29,15.43,15.25,15.36,2320
20141101|2014-07-28 09:30,28,15.36,15.4,15.32,15.38,1215
20141101|2014-07-28 10:00,28,15.37,15.39,15.28,15.29,1091
20141101|2014-07-28 10:30,28,15.29,15.34,15.29,15.32,192
20141101|2014-07-28 11:00,28,15.3,15.32,15.3,15.3,69
20141101|2014-07-28 11:30,28,15.3,15.3,15.27,15.27,157
20141101|2014-07-28 12:00,28,15.25,15.3,15.25,15.26,421
20141101|2014-07-28 12:30,28,15.28,15.28,15.19,15.25,611
20141101|2014-07-28 13:00,28,15.24,15.29,15.22,15.28,98
20141101|2014-07-28 13:30,28,15.29,15.29,15.21,15.25,335
20141101|2014-07-28 14:00,28,15.26,15.28,15.2,15.24,128
20141101|2014-07-28 14:30,28,15.24,15.25,15.2,15.23,113
20141101|2014-07-28 15:00,28,15.21,15.25,15.15,15.2,1892
20141101|2014-07-28 15:30,29,15.2,15.21,15.18,15.18,23
20141101|2014-07-28 16:30,29,15.22,15.22,15.22,15.22,1
20141101|2014-07-28 17:00,29,15.2,15.22,15.15,15.2,52
20141101|2014-07-28 17:30,29,15.15,15.17,15.15,15.17,9
20141101|2014-07-28 18:00,29,15.17,15.17,15.15,15.17,11
20141101|2014-07-28 18:30,29,15.15,15.17,15.15,15.17,2
20141101|2014-07-28 19:00,29,15.15,15.2,15.15,15.17,25
20141101|2014-07-28 19:30,29,15.15,15.17,15.15,15.17,2
20141101|2014-07-28 22:30,29,15.17,15.2,15.17,15.17,36
20141101|2014-07-29 01:00,29,15.2,15.2,15.19,15.19,2
20141101|2014-07-29 01:30,29,15.2,15.2,15.2,15.2,2
20141101|2014-07-29 02:00,29,15.19,15.2,15.19,15.2,15
20141101|2014-07-29 02:30,29,15.2,15.22,15.2,15.22,15
20141101|2014-07-29 03:00,29,15.22,15.3,15.22,15.3,278
20141101|2014-07-29 04:00,29,15.27,15.27,15.27,15.27,1
20141101|2014-07-29 04:30,29,15.25,15.25,15.25,15.25,5
20141101|2014-07-29 05:00,29,15.25,15.25,15.23,15.24,64
20141101|2014-07-29 06:00,29,15.2,15.2,15.16,15.18,133
20141101|2014-07-29 06:30,29,15.18,15.18,15.18,15.18,10
20141101|2014-07-29 07:00,29,15.17,15.17,15.12,15.12,16
20141101|2014-07-29 07:30,29,15.15,15.18,15.13,15.16,57
20141101|2014-07-29 08:00,29,15.17,15.17,15.17,15.17,1
20141101|2014-07-29 08:30,29,15.2,15.29,15.15,15.18,1086
20141101|2014-07-29 09:00,29,15.2,15.23,15.12,15.17,880
20141101|2014-07-29 09:30,29,15.15,15.23,15.15,15.23,1017
20141101|2014-07-29 10:00,29,15.21,15.28,15.15,15.18,873
20141101|2014-07-29 10:30,29,15.2,15.25,15.16,15.19,665
20141101|2014-07-29 11:00,29,15.17,15.17,15.05,15.08,537
20141101|2014-07-29 11:30,29,15.1,15.12,15.05,15.07,311
20141101|2014-07-29 12:00,29,15.05,15.1,15.05,15.08,393
20141101|2014-07-29 12:30,29,15.08,15.1,15.05,15.06,221
20141101|2014-07-29 13:00,29,15.08,15.13,15.07,15.08,633
20141101|2014-07-29 13:30,29,15.09,15.1,15.07,15.1,203
20141101|2014-07-29 14:00,29,15.08,15.13,15.06,15.09,656
20141101|2014-07-29 14:30,29,15.1,15.17,15.09,15.14,2251
20141101|2014-07-29 15:00,29,15.14,15.2,15.12,15.15,1309
20141101|2014-07-29 15:30,30,15.15,15.17,15.12,15.12,126
20141101|2014-07-29 16:00,30,15.1,15.14,15.1,15.14,184
20141101|2014-07-29 16:30,30,15.12,15.15,15.12,15.15,29
20141101|2014-07-29 17:30,30,15.1,15.14,15.07,15.1,98
20141101|2014-07-29 18:00,30,15.12,15.14,15.12,15.14,4
20141101|2014-07-29 18:30,30,15.12,15.12,15.09,15.1,18
20141101|2014-07-29 19:00,30,15.05,15.1,15.03,15.07,113
20141101|2014-07-29 19:30,30,15.05,15.05,15.05,15.05,4
20141101|2014-07-29 20:00,30,15.05,15.05,15,15.03,68
20141101|2014-07-29 20:30,30,15.01,15.01,15,15,28
20141101|2014-07-29 21:30,30,15,15,14.95,15,53
20141101|2014-07-29 22:00,30,15,15.03,14.98,15.03,74
20141101|2014-07-29 23:00,30,15,15.02,14.96,15,244
20141101|2014-07-29 23:30,30,15,15,15,15,9
20141101|2014-07-30 00:00,30,15,15,15,15,49
20141101|2014-07-30 01:30,30,15.02,15.03,14.98,15.02,179
20141101|2014-07-30 02:00,30,15,15.02,15,15.02,9
20141101|2014-07-30 02:30,30,15.05,15.05,15.05,15.05,18
20141101|2014-07-30 03:00,30,15.05,15.05,15,15.03,371
20141101|2014-07-30 04:00,30,15.04,15.05,15,15,175
20141101|2014-07-30 05:30,30,15.02,15.03,15.02,15.02,23
20141101|2014-07-30 06:00,30,15.02,15.03,14.98,15.03,155
20141101|2014-07-30 06:30,30,15.01,15.01,15.01,15.01,10
20141101|2014-07-30 07:00,30,15.02,15.1,15,15.07,509
20141101|2014-07-30 07:30,30,15.05,15.06,14.94,15.02,915
20141101|2014-07-30 08:00,30,15,15.03,14.95,14.97,304
20141101|2014-07-30 08:30,30,14.95,15.06,14.95,15.06,691
20141101|2014-07-30 09:00,30,15.05,15.15,15.01,15.05,1407
20141101|2014-07-30 09:30,30,15.05,15.2,15.05,15.15,1066
20141101|2014-07-30 10:00,30,15.15,15.25,15.12,15.13,1075
20141101|2014-07-30 10:30,30,15.15,15.24,15.13,15.23,895
20141101|2014-07-30 11:00,30,15.23,15.26,15.16,15.2,899
20141101|2014-07-30 11:30,30,15.15,15.16,15.12,15.12,80
20141101|2014-07-30 12:00,30,15.1,15.23,15.1,15.22,671
20141101|2014-07-30 12:30,30,15.2,15.25,15.16,15.22,821
20141101|2014-07-30 13:00,30,15.2,15.22,14.95,15.05,3797
20141101|2014-07-30 13:30,30,15.05,15.2,15.05,15.19,441
20141101|2014-07-30 14:00,30,15.2,15.24,15.18,15.2,641
20141101|2014-07-30 14:30,30,15.2,15.25,15.2,15.25,744
20141101|2014-07-30 15:00,30,15.2,15.25,15.2,15.2,2271
20141101|2014-07-30 15:30,31,15.2,15.24,15.2,15.23,140
20141101|2014-07-30 16:00,31,15.25,15.27,15.25,15.27,214
20141101|2014-07-30 16:30,31,15.23,15.23,15.22,15.23,8
20141101|2014-07-30 19:00,31,15.25,15.3,15.25,15.3,26
20141101|2014-07-30 19:30,31,15.25,15.25,15.25,15.25,1
20141101|2014-07-30 20:30,31,15.25,15.25,15.25,15.25,7
20141101|2014-07-30 22:00,31,15.28,15.31,15.28,15.3,15
20141101|2014-07-30 22:30,31,15.27,15.27,15.27,15.27,3
20141101|2014-07-31 01:00,31,15.25,15.27,15.25,15.27,2
20141101|2014-07-31 02:00,31,15.29,15.29,15.25,15.27,8
20141101|2014-07-31 02:30,31,15.3,15.35,15.3,15.34,29
20141101|2014-07-31 03:00,31,15.34,15.39,15.33,15.38,158
20141101|2014-07-31 03:30,31,15.4,15.52,15.38,15.52,121
20141101|2014-07-31 04:00,31,15.48,15.5,15.45,15.45,22
20141101|2014-07-31 04:30,31,15.45,15.47,15.45,15.47,4
20141101|2014-07-31 05:00,31,15.48,15.48,15.47,15.47,7
20141101|2014-07-31 05:30,31,15.45,15.47,15.45,15.47,19
20141101|2014-07-31 06:00,31,15.47,15.47,15.45,15.47,20
20141101|2014-07-31 06:30,31,15.47,15.5,15.45,15.46,104
20141101|2014-07-31 07:00,31,15.45,15.45,15.38,15.4,166
20141101|2014-07-31 07:30,31,15.4,15.54,15.4,15.54,555
20141101|2014-07-31 08:00,31,15.51,15.58,15.48,15.48,301
20141101|2014-07-31 08:30,31,15.5,15.63,15.47,15.6,1799
20141101|2014-07-31 09:00,31,15.63,15.75,15.62,15.74,3456
20141101|2014-07-31 09:30,31,15.71,15.98,15.7,15.95,2096
20141101|2014-07-31 10:00,31,15.95,15.95,15.85,15.88,1418
20141101|2014-07-31 10:30,31,15.9,15.97,15.82,15.95,1386
20141101|2014-07-31 11:00,31,15.96,16.01,15.88,15.98,627
20141101|2014-07-31 11:30,31,16,16,15.8,15.82,1134
20141101|2014-07-31 12:00,31,15.84,15.9,15.83,15.86,370
20141101|2014-07-31 12:30,31,15.88,15.88,15.64,15.73,2232
20141101|2014-07-31 13:00,31,15.75,15.82,15.72,15.76,1639
20141101|2014-07-31 13:30,31,15.76,15.9,15.75,15.89,1490
20141101|2014-07-31 14:00,31,15.9,15.95,15.81,15.89,2062
20141101|2014-07-31 14:30,31,15.89,15.95,15.8,15.95,2723
20141101|2014-07-31 15:00,31,15.9,16.1,15.9,16.05,2203
20141101|2014-07-31 15:30,1,16,16.15,15.95,16.08,507
20141101|2014-07-31 16:00,1,16.07,16.07,16.03,16.05,136
20141101|2014-07-31 16:30,1,16.05,16.05,16.03,16.03,7
20141101|2014-07-31 17:00,1,16.03,16.05,16,16.01,23
20141101|2014-07-31 18:00,1,16,16.03,16,16.02,64
20141101|2014-07-31 18:30,1,16,16.02,15.98,15.98,83
20141101|2014-07-31 19:30,1,15.98,15.98,15.95,15.95,22
20141101|2014-07-31 20:00,1,15.95,15.95,15.95,15.95,1
20141101|2014-07-31 20:30,1,15.94,15.94,15.9,15.9,11
20141101|2014-07-31 21:30,1,15.9,15.9,15.9,15.9,5
20141101|2014-08-01 00:00,1,15.9,15.92,15.9,15.92,4
20141101|2014-08-01 01:30,1,15.95,15.95,15.95,15.95,2
20141101|2014-08-01 02:00,1,15.9,15.97,15.9,15.97,83
20141101|2014-08-01 02:30,1,15.99,16.01,15.95,15.95,300
20141101|2014-08-01 03:00,1,15.99,16.15,15.93,16.12,287
20141101|2014-08-01 03:30,1,16.15,16.18,16.12,16.12,101
20141101|2014-08-01 04:00,1,16.1,16.16,16.1,16.16,15
20141101|2014-08-01 04:30,1,16.16,16.25,16.13,16.19,165
20141101|2014-08-01 05:00,1,16.2,16.35,16.15,16.3,553
20141101|2014-08-01 05:30,1,16.3,16.3,16.2,16.2,168
20141101|2014-08-01 06:00,1,16.22,16.26,16.21,16.22,78
20141101|2014-08-01 06:30,1,16.22,16.22,16.17,16.18,322
20141101|2014-08-01 07:00,1,16.18,16.25,16.18,16.23,374
20141101|2014-08-01 07:30,1,16.25,16.25,15.87,15.94,2165
20141101|2014-08-01 08:00,1,15.95,16.03,15.9,15.9,664
20141101|2014-08-01 08:30,1,15.95,16,15.7,15.7,2044
20141101|2014-08-01 09:00,1,15.7,15.78,15.5,15.65,3308
20141101|2014-08-01 09:30,1,15.68,15.95,15.62,15.88,1866
20141101|2014-08-01 10:00,1,15.88,16.1,15.85,15.96,2434
20141101|2014-08-01 10:30,1,15.97,16.25,15.85,16.24,2953
20141101|2014-08-01 11:00,1,16.23,16.35,16.11,16.35,3243
20141101|2014-08-01 11:30,1,16.33,16.5,16.25,16.3,1610
20141101|2014-08-01 12:00,1,16.3,16.45,16.08,16.08,1457
20141101|2014-08-01 12:30,1,16.06,16.2,16,16.08,1749
20141101|2014-08-01 13:00,1,16.05,16.2,15.97,16.16,1308
20141101|2014-08-01 13:30,1,16.15,16.2,16.05,16.16,808
20141101|2014-08-01 14:00,1,16.17,16.2,16.07,16.15,1311
20141101|2014-08-01 14:30,1,16.15,16.4,16.13,16.39,2992
20141101|2014-08-01 15:00,1,16.39,16.55,16.33,16.55,3408
20141101|2014-08-03 17:00,4,16.45,16.45,16.45,16.45,1
20141101|2014-08-03 18:00,4,16.51,16.61,16.5,16.55,183
20141101|2014-08-03 18:30,4,16.55,16.65,16.55,16.56,125
20141101|2014-08-03 19:00,4,16.55,16.59,16.55,16.57,20
20141101|2014-08-03 19:30,4,16.6,16.6,16.55,16.55,7
20141101|2014-08-03 20:00,4,16.5,16.54,16.5,16.52,20
20141101|2014-08-03 20:30,4,16.48,16.48,16.48,16.48,4
20141101|2014-08-03 21:30,4,16.51,16.53,16.49,16.52,19
20141101|2014-08-03 22:00,4,16.5,16.5,16.5,16.5,7
20141101|2014-08-03 22:30,4,16.45,16.45,16.45,16.45,1
20141101|2014-08-04 00:00,4,16.45,16.48,16.45,16.48,12
20141101|2014-08-04 00:30,4,16.5,16.5,16.45,16.45,20
20141101|2014-08-04 01:00,4,16.4,16.42,16.4,16.4,51
20141101|2014-08-04 01:30,4,16.38,16.4,16.38,16.38,22
20141101|2014-08-04 02:00,4,16.37,16.45,16.35,16.37,47
20141101|2014-08-04 02:30,4,16.4,16.4,16.4,16.4,8
20141101|2014-08-04 03:00,4,16.45,16.45,16.45,16.45,29
20141101|2014-08-04 03:30,4,16.45,16.45,16.37,16.41,526
20141101|2014-08-04 04:00,4,16.36,16.39,16.3,16.33,317
20141101|2014-08-04 04:30,4,16.3,16.34,16.3,16.3,54
20141101|2014-08-04 05:00,4,16.3,16.3,16.29,16.3,28
20141101|2014-08-04 05:30,4,16.25,16.28,16.22,16.25,216
20141101|2014-08-04 06:00,4,16.24,16.24,16.22,16.23,74
20141101|2014-08-04 06:30,4,16.23,16.25,16.21,16.23,32
20141101|2014-08-04 07:00,4,16.25,16.25,16.23,16.25,120
20141101|2014-08-04 07:30,4,16.25,16.25,16.23,16.23,86
20141101|2014-08-04 08:00,4,16.25,16.35,16.2,16.26,304
20141101|2014-08-04 08:30,4,16.25,16.33,16.13,16.15,1390
20141101|2014-08-04 09:00,4,16.18,16.25,16.1,16.15,1065
20141101|2014-08-04 09:30,4,16.15,16.45,16.15,16.41,678
20141101|2014-08-04 10:00,4,16.45,16.5,16.25,16.25,750
20141101|2014-08-04 10:30,4,16.25,16.36,16.25,16.27,603
20141101|2014-08-04 11:00,4,16.25,16.34,16.15,16.21,705
20141101|2014-08-04 11:30,4,16.25,16.25,16.15,16.18,282
20141101|2014-08-04 12:00,4,16.17,16.2,16.1,16.1,265
20141101|2014-08-04 12:30,4,16.1,16.15,16.05,16.12,1737
20141101|2014-08-04 13:00,4,16.1,16.1,16,16,2067
20141101|2014-08-04 13:30,4,16.01,16.03,15.9,15.9,1536
20141101|2014-08-04 14:00,4,15.93,15.95,15.75,15.8,1507
20141101|2014-08-04 14:30,4,15.84,15.99,15.8,15.98,2140
20141101|2014-08-04 15:00,4,16,16.05,15.96,16.05,1684
20141101|2014-08-04 15:30,5,16.05,16.05,16.02,16.05,75
20141101|2014-08-04 16:00,5,16.05,16.05,16.02,16.03,45
20141101|2014-08-04 16:30,5,16.02,16.03,16.02,16.03,13
20141101|2014-08-04 18:00,5,16.03,16.03,16.02,16.02,7
20141101|2014-08-04 18:30,5,16.05,16.05,16.02,16.02,14
20141101|2014-08-04 20:30,5,16.05,16.05,16.05,16.05,4
20141101|2014-08-04 21:30,5,16.07,16.07,16.07,16.07,2
20141101|2014-08-05 00:00,5,16.1,16.1,16.07,16.08,18
20141101|2014-08-05 00:30,5,16.08,16.1,16.07,16.09,59
20141101|2014-08-05 01:30,5,16.06,16.08,16.03,16.03,13
20141101|2014-08-05 02:00,5,16.05,16.05,16.05,16.05,37
20141101|2014-08-05 02:30,5,16.05,16.07,16.05,16.07,6
20141101|2014-08-05 03:00,5,16.05,16.05,16.02,16.04,25
20141101|2014-08-05 03:30,5,16,16.02,16,16,47
20141101|2014-08-05 04:00,5,16.05,16.07,16.02,16.07,14
20141101|2014-08-05 04:30,5,16.08,16.1,16.06,16.1,68
20141101|2014-08-05 05:30,5,16.08,16.12,16.08,16.1,52
20141101|2014-08-05 06:00,5,16.12,16.15,16.1,16.12,86
20141101|2014-08-05 06:30,5,16.15,16.17,16.12,16.17,76
20141101|2014-08-05 07:00,5,16.17,16.25,16.17,16.25,284
20141101|2014-08-05 07:30,5,16.25,16.26,16.19,16.19,191
20141101|2014-08-05 08:00,5,16.19,16.24,16.15,16.19,82
20141101|2014-08-05 08:30,5,16.2,16.3,16.04,16.22,1618
20141101|2014-08-05 09:00,5,16.25,16.43,16.2,16.22,3366
20141101|2014-08-05 09:30,5,16.22,16.3,16.14,16.22,919
20141101|2014-08-05 10:00,5,16.25,16.3,16.17,16.23,848
20141101|2014-08-05 10:30,5,16.23,16.35,16.23,16.35,508
20141101|2014-08-05 11:00,5,16.35,16.35,16.23,16.27,718
20141101|2014-08-05 11:30,5,16.29,16.35,16.27,16.33,595
20141101|2014-08-05 12:00,5,16.3,16.4,16.27,16.35,632
20141101|2014-08-05 12:30,5,16.31,16.64,16.31,16.56,4031
20141101|2014-08-05 13:00,5,16.58,16.85,16.52,16.68,3231
20141101|2014-08-05 13:30,5,16.65,16.75,16.57,16.7,1105
20141101|2014-08-05 14:00,5,16.72,16.83,16.65,16.79,823
20141101|2014-08-05 14:30,5,16.75,16.83,16.55,16.8,3229
20141101|2014-08-05 15:00,5,16.83,16.85,16.75,16.76,2000
20141101|2014-08-05 15:30,6,16.73,16.73,16.65,16.71,527
20141101|2014-08-05 16:00,6,16.71,16.72,16.7,16.7,69
20141101|2014-08-05 16:30,6,16.69,16.7,16.69,16.7,33
20141101|2014-08-05 17:00,6,16.7,16.7,16.68,16.68,11
20141101|2014-08-05 18:00,6,16.67,16.67,16.67,16.67,1
20141101|2014-08-05 19:30,6,16.7,16.72,16.7,16.72,12
20141101|2014-08-05 20:00,6,16.73,16.73,16.69,16.69,19
20141101|2014-08-05 21:30,6,16.73,16.85,16.73,16.8,50
20141101|2014-08-05 22:30,6,16.79,16.83,16.79,16.8,82
20141101|2014-08-05 23:00,6,16.79,16.79,16.79,16.79,6
20141101|2014-08-05 23:30,6,16.75,16.75,16.75,16.75,15
20141101|2014-08-06 01:00,6,16.73,16.73,16.68,16.68,64
20141101|2014-08-06 01:30,6,16.65,16.79,16.65,16.75,117
20141101|2014-08-06 02:00,6,16.7,16.71,16.6,16.6,88
20141101|2014-08-06 02:30,6,16.6,16.6,16.6,16.6,19
20141101|2014-08-06 03:00,6,16.64,16.65,16.62,16.62,49
20141101|2014-08-06 03:30,6,16.62,16.77,16.62,16.74,112
20141101|2014-08-06 04:00,6,16.8,16.83,16.75,16.8,51
20141101|2014-08-06 04:30,6,16.8,16.84,16.75,16.81,90
20141101|2014-08-06 05:00,6,16.8,16.93,16.8,16.93,150
20141101|2014-08-06 05:30,6,16.93,16.95,16.87,16.87,139
20141101|2014-08-06 06:00,6,16.87,16.9,16.82,16.82,69
20141101|2014-08-06 06:30,6,16.8,16.87,16.76,16.85,183
20141101|2014-08-06 07:00,6,16.88,16.89,16.82,16.83,382
20141101|2014-08-06 07:30,6,16.82,16.88,16.78,16.83,246
20141101|2014-08-06 08:00,6,16.85,16.92,16.85,16.87,285
20141101|2014-08-06 08:30,6,16.89,16.9,16.62,16.69,2710
20141101|2014-08-06 09:00,6,16.69,16.69,16.52,16.52,1404
20141101|2014-08-06 09:30,6,16.54,16.63,16.47,16.48,1164
20141101|2014-08-06 10:00,6,16.47,16.6,16.42,16.57,851
20141101|2014-08-06 10:30,6,16.58,16.58,16.42,16.45,669
20141101|2014-08-06 11:00,6,16.45,16.59,16.38,16.55,2604
20141101|2014-08-06 11:30,6,16.55,16.59,16.44,16.55,565
20141101|2014-08-06 12:00,6,16.55,16.65,16.52,16.6,492
20141101|2014-08-06 12:30,6,16.61,16.8,16.57,16.74,817
20141101|2014-08-06 13:00,6,16.75,16.82,16.7,16.75,933
20141101|2014-08-06 13:30,6,16.75,16.81,16.72,16.78,526
20141101|2014-08-06 14:00,6,16.77,16.9,16.74,16.89,727
20141101|2014-08-06 14:30,6,16.89,16.94,16.87,16.9,1117
20141101|2014-08-06 15:00,6,16.9,16.95,16.85,16.85,1024
20141101|2014-08-06 15:30,7,16.85,16.86,16.85,16.86,110
20141101|2014-08-06 16:00,7,16.85,16.9,16.85,16.87,221
20141101|2014-08-06 17:00,7,16.9,16.9,16.86,16.86,74
20141101|2014-08-06 17:30,7,16.86,16.86,16.86,16.86,5
20141101|2014-08-06 18:30,7,16.86,16.86,16.86,16.86,8
20141101|2014-08-06 19:30,7,16.84,16.85,16.81,16.81,6
20141101|2014-08-06 22:30,7,16.83,16.83,16.83,16.83,1
20141101|2014-08-07 00:00,7,16.81,16.82,16.75,16.76,60
20141101|2014-08-07 02:00,7,16.85,16.9,16.85,16.89,13
20141101|2014-08-07 02:30,7,16.85,16.87,16.8,16.84,59
20141101|2014-08-07 03:00,7,16.8,16.84,16.7,16.73,177
20141101|2014-08-07 03:30,7,16.73,16.75,16.7,16.75,72
20141101|2014-08-07 04:00,7,16.75,16.75,16.75,16.75,2
20141101|2014-08-07 04:30,7,16.77,16.78,16.75,16.78,7
20141101|2014-08-07 05:30,7,16.75,16.78,16.74,16.77,41
20141101|2014-08-07 06:00,7,16.77,16.77,16.69,16.72,163
20141101|2014-08-07 06:30,7,16.7,16.75,16.7,16.75,261
20141101|2014-08-07 07:00,7,16.72,16.73,16.62,16.63,974
20141101|2014-08-07 07:30,7,16.63,16.77,16.58,16.72,909
20141101|2014-08-07 08:00,7,16.72,16.72,16.6,16.62,336
20141101|2014-08-07 08:30,7,16.61,16.74,16.57,16.61,1330
20141101|2014-08-07 09:00,7,16.61,16.71,16.56,16.64,863
20141101|2014-08-07 09:30,7,16.63,16.87,16.6,16.75,1249
20141101|2014-08-07 10:00,7,16.78,16.88,16.72,16.77,1195
20141101|2014-08-07 10:30,7,16.75,17.03,16.7,16.92,2107
20141101|2014-08-07 11:00,7,16.95,17.04,16.85,16.98,1183
20141101|2014-08-07 11:30,7,16.98,17.09,16.93,16.95,935
20141101|2014-08-07 12:00,7,16.95,16.95,16.85,16.86,792
20141101|2014-08-07 12:30,7,16.85,16.88,16.79,16.8,897
20141101|2014-08-07 13:00,7,16.82,16.98,16.82,16.98,760
20141101|2014-08-07 13:30,7,16.98,17.25,16.97,17.25,2029
20141101|2014-08-07 14:00,7,17.2,17.39,17.1,17.29,1662
20141101|2014-08-07 14:30,7,17.29,17.37,17.15,17.2,1162
20141101|2014-08-07 15:00,7,17.2,17.3,17.2,17.25,986
20141101|2014-08-07 15:30,8,17.22,17.3,17.21,17.3,146
20141101|2014-08-07 16:00,8,17.3,17.4,17.29,17.32,417
20141101|2014-08-07 16:30,8,17.35,17.36,17.33,17.36,137
20141101|2014-08-07 17:00,8,17.37,17.45,17.35,17.39,88
20141101|2014-08-07 17:30,8,17.4,17.52,17.36,17.52,418
20141101|2014-08-07 18:00,8,17.55,17.55,17.48,17.52,276
20141101|2014-08-07 18:30,8,17.55,17.6,17.5,17.54,230
20141101|2014-08-07 19:00,8,17.55,17.75,17.54,17.72,556
20141101|2014-08-07 19:30,8,17.7,17.72,17.53,17.53,51
20141101|2014-08-07 20:00,8,17.52,17.52,17.51,17.51,17
20141101|2014-08-07 20:30,8,17.53,18.01,17.53,17.88,301
20141101|2014-08-07 21:00,8,17.9,18.15,17.85,17.96,226
20141101|2014-08-07 21:30,8,17.95,17.98,17.95,17.98,18
20141101|2014-08-07 22:00,8,17.98,18,17.87,17.87,36
20141101|2014-08-07 22:30,8,17.87,17.95,17.73,17.79,52
20141101|2014-08-07 23:00,8,17.79,17.8,17.75,17.8,12
20141101|2014-08-07 23:30,8,17.75,17.8,17.74,17.8,43
20141101|2014-08-08 00:00,8,17.7,17.75,17.62,17.66,78
20141101|2014-08-08 00:30,8,17.65,17.8,17.63,17.8,105
20141101|2014-08-08 01:00,8,17.75,17.75,17.63,17.7,113
20141101|2014-08-08 01:30,8,17.68,17.78,17.68,17.76,73
20141101|2014-08-08 02:00,8,17.76,17.76,17.63,17.74,155
20141101|2014-08-08 02:30,8,17.7,17.8,17.67,17.79,148
20141101|2014-08-08 03:00,8,17.75,17.75,17.65,17.66,153
20141101|2014-08-08 03:30,8,17.6,17.62,17.4,17.5,325
20141101|2014-08-08 04:00,8,17.5,17.52,17.5,17.5,36
20141101|2014-08-08 04:30,8,17.5,17.51,17.49,17.5,29
20141101|2014-08-08 05:00,8,17.45,17.5,17.39,17.4,158
20141101|2014-08-08 05:30,8,17.4,17.43,17.33,17.39,364
20141101|2014-08-08 06:00,8,17.35,17.4,17.2,17.21,788
20141101|2014-08-08 06:30,8,17.25,17.25,17.11,17.15,425
20141101|2014-08-08 07:00,8,17.2,17.2,17.13,17.13,181
20141101|2014-08-08 07:30,8,17.1,17.15,17.08,17.1,516
20141101|2014-08-08 08:00,8,17.1,17.15,17.1,17.14,313
20141101|2014-08-08 08:30,8,17.1,17.3,17.08,17.2,2713
20141101|2014-08-08 09:00,8,17.2,17.35,17.15,17.3,2477
20141101|2014-08-08 09:30,8,17.3,17.34,17.13,17.15,2243
20141101|2014-08-08 10:00,8,17.18,17.19,17.08,17.1,607
20141101|2014-08-08 10:30,8,17.1,17.15,17.08,17.13,339
20141101|2014-08-08 11:00,8,17.13,17.17,17.1,17.17,313
20141101|2014-08-08 11:30,8,17.17,17.18,17.13,17.15,340
20141101|2014-08-08 12:00,8,17.15,17.2,16.92,16.99,1108
20141101|2014-08-08 12:30,8,16.95,17,16.85,16.85,831
20141101|2014-08-08 13:00,8,16.86,16.9,16.8,16.83,1012
20141101|2014-08-08 13:30,8,16.85,16.89,16.8,16.88,264
20141101|2014-08-08 14:00,8,16.9,16.95,16.78,16.79,577
20141101|2014-08-08 14:30,8,16.79,16.83,16.72,16.8,1854
20141101|2014-08-08 15:00,8,16.84,16.9,16.8,16.9,1025
20141101|2014-08-10 17:00,11,16.85,17,16.85,16.98,71
20141101|2014-08-10 17:30,11,16.98,17.05,16.98,17,299
20141101|2014-08-10 18:00,11,17.03,17.07,17.02,17.05,87
20141101|2014-08-10 18:30,11,17,17.1,17,17.03,214
20141101|2014-08-10 19:00,11,17.04,17.05,17,17,28
20141101|2014-08-10 19:30,11,17,17,16.97,16.98,37
20141101|2014-08-10 20:00,11,16.98,17.05,16.95,17.05,77
20141101|2014-08-10 20:30,11,17.03,17.03,17,17,22
20141101|2014-08-10 21:00,11,16.99,17,16.99,17,10
20141101|2014-08-10 21:30,11,17,17,16.99,16.99,77
20141101|2014-08-10 22:00,11,17,17,16.94,16.97,84
20141101|2014-08-10 22:30,11,16.95,16.95,16.95,16.95,5
20141101|2014-08-10 23:00,11,16.95,16.98,16.95,16.98,5
20141101|2014-08-10 23:30,11,16.96,16.96,16.95,16.95,36
20141101|2014-08-11 00:00,11,16.95,16.96,16.92,16.95,136
20141101|2014-08-11 00:30,11,16.95,16.96,16.95,16.95,70
20141101|2014-08-11 01:30,11,16.95,17,16.95,17,58
20141101|2014-08-11 02:00,11,16.95,17.02,16.9,16.95,256
20141101|2014-08-11 02:30,11,16.95,16.95,16.9,16.9,194
20141101|2014-08-11 03:00,11,16.93,16.95,16.92,16.94,30
20141101|2014-08-11 03:30,11,16.95,16.95,16.92,16.92,12
20141101|2014-08-11 04:00,11,16.92,16.95,16.9,16.93,75
20141101|2014-08-11 04:30,11,16.9,16.95,16.9,16.95,55
20141101|2014-08-11 05:00,11,16.92,16.97,16.92,16.92,129
20141101|2014-08-11 05:30,11,16.95,16.95,16.9,16.93,100
20141101|2014-08-11 06:00,11,16.9,16.91,16.8,16.8,152
20141101|2014-08-11 06:30,11,16.8,16.83,16.78,16.78,159
20141101|2014-08-11 07:00,11,16.78,16.78,16.65,16.65,507
20141101|2014-08-11 07:30,11,16.63,16.65,16.57,16.65,293
20141101|2014-08-11 08:00,11,16.6,16.62,16.6,16.62,5
20141101|2014-08-11 08:30,11,16.62,16.69,16.5,16.52,1486
20141101|2014-08-11 09:00,11,16.5,16.51,16.3,16.38,2811
20141101|2014-08-11 09:30,11,16.38,16.4,16.2,16.25,2801
20141101|2014-08-11 10:00,11,16.27,16.28,16.13,16.2,907
20141101|2014-08-11 10:30,11,16.2,16.25,16.15,16.22,514
20141101|2014-08-11 11:00,11,16.22,16.29,16.19,16.22,1034
20141101|2014-08-11 11:30,11,16.2,16.23,16.17,16.17,535
20141101|2014-08-11 12:00,11,16.2,16.22,16.16,16.22,473
20141101|2014-08-11 12:30,11,16.21,16.3,16.21,16.28,440
20141101|2014-08-11 13:00,11,16.28,16.35,16.22,16.28,1710
20141101|2014-08-11 13:30,11,16.3,16.33,16.25,16.31,569
20141101|2014-08-11 14:00,11,16.3,16.3,16.23,16.3,576
20141101|2014-08-11 14:30,11,16.3,16.43,16.25,16.4,1992
20141101|2014-08-11 15:00,11,16.4,16.41,16.25,16.25,1089
20141101|2014-08-11 15:30,12,16.25,16.27,16.22,16.24,560
20141101|2014-08-11 16:00,12,16.24,16.27,16.24,16.27,14
20141101|2014-08-11 17:00,12,16.23,16.25,16.23,16.25,16
20141101|2014-08-11 18:30,12,16.25,16.25,16.25,16.25,6
20141101|2014-08-11 19:30,12,16.2,16.21,16.2,16.21,9
20141101|2014-08-11 20:30,12,16.25,16.25,16.25,16.25,4
20141101|2014-08-11 21:00,12,16.24,16.24,16.24,16.24,4
20141101|2014-08-12 00:30,12,16.2,16.2,16.2,16.2,1
20141101|2014-08-12 02:00,12,16.2,16.3,16.2,16.25,48
20141101|2014-08-12 02:30,12,16.25,16.26,16.25,16.25,37
20141101|2014-08-12 03:00,12,16.2,16.25,16.19,16.23,50
20141101|2014-08-12 03:30,12,16.2,16.21,16.19,16.2,50
20141101|2014-08-12 04:00,12,16.18,16.18,16.18,16.18,42
20141101|2014-08-12 04:30,12,16.25,16.25,16.19,16.2,83
20141101|2014-08-12 05:00,12,16.15,16.15,16.1,16.1,7
20141101|2014-08-12 05:30,12,16.13,16.17,16.13,16.17,39
20141101|2014-08-12 06:30,12,16.17,16.25,16.17,16.25,88
20141101|2014-08-12 07:00,12,16.2,16.25,16.2,16.25,56
20141101|2014-08-12 07:30,12,16.25,16.28,16.24,16.24,102
20141101|2014-08-12 08:00,12,16.25,16.33,16.25,16.32,371
20141101|2014-08-12 08:30,12,16.35,16.4,16.27,16.33,1519
20141101|2014-08-12 09:00,12,16.3,16.33,16.15,16.18,1194
20141101|2014-08-12 09:30,12,16.15,16.28,16.1,16.2,2137
20141101|2014-08-12 10:00,12,16.23,16.37,16.22,16.25,2308
20141101|2014-08-12 10:30,12,16.23,16.27,16.15,16.26,623
20141101|2014-08-12 11:00,12,16.26,16.34,16.25,16.26,493
20141101|2014-08-12 11:30,12,16.25,16.25,16.2,16.23,139
20141101|2014-08-12 12:00,12,16.2,16.25,16.17,16.22,221
20141101|2014-08-12 12:30,12,16.22,16.32,16.22,16.25,307
20141101|2014-08-12 13:00,12,16.27,16.38,16.27,16.35,262
20141101|2014-08-12 13:30,12,16.35,16.43,16.34,16.4,290
20141101|2014-08-12 14:00,12,16.4,16.42,16.34,16.35,97
20141101|2014-08-12 14:30,12,16.35,16.4,16.25,16.35,831
20141101|2014-08-12 15:00,12,16.35,16.35,16.15,16.15,1231
20141101|2014-08-12 15:30,13,16.15,16.17,16.07,16.12,312
20141101|2014-08-12 16:00,13,16.12,16.12,16.12,16.12,2
20141101|2014-08-12 16:30,13,16.13,16.13,16.12,16.13,41
20141101|2014-08-12 17:00,13,16.13,16.15,16.13,16.13,18
20141101|2014-08-12 17:30,13,16.13,16.15,16.13,16.15,5
20141101|2014-08-12 19:00,13,16.15,16.15,16.12,16.13,3
20141101|2014-08-12 20:00,13,16.13,16.13,16.13,16.13,2
20141101|2014-08-12 20:30,13,16.13,16.13,16.13,16.13,2
20141101|2014-08-12 21:00,13,16.15,16.15,16.12,16.12,4
20141101|2014-08-13 01:00,13,16.1,16.1,16.1,16.1,5
20141101|2014-08-13 01:30,13,16.1,16.1,16.05,16.05,66
20141101|2014-08-13 02:00,13,16.02,16.05,16.02,16.05,14
20141101|2014-08-13 02:30,13,16,16.02,15.99,15.99,17
20141101|2014-08-13 03:00,13,15.99,16.02,15.99,16.02,74
20141101|2014-08-13 03:30,13,16,16.03,16,16.01,149
20141101|2014-08-13 04:00,13,15.98,16,15.98,16,11
20141101|2014-08-13 04:30,13,16.01,16.01,16.01,16.01,1
20141101|2014-08-13 05:00,13,16,16,16,16,14
20141101|2014-08-13 05:30,13,15.99,15.99,15.97,15.98,25
20141101|2014-08-13 06:00,13,16,16.03,16,16.02,61
20141101|2014-08-13 06:30,13,16,16,15.96,15.97,26
20141101|2014-08-13 07:00,13,15.98,15.99,15.97,15.99,60
20141101|2014-08-13 07:30,13,16,16.05,15.98,16.02,353
20141101|2014-08-13 08:00,13,16.04,16.05,16,16.05,126
20141101|2014-08-13 08:30,13,16.04,16.1,16,16.1,903
20141101|2014-08-13 09:00,13,16.1,16.18,16.04,16.11,1058
20141101|2014-08-13 09:30,13,16.11,16.15,15.98,16,1902
20141101|2014-08-13 10:00,13,16,16,15.85,15.87,1290
20141101|2014-08-13 10:30,13,15.87,15.9,15.8,15.89,598
20141101|2014-08-13 11:00,13,15.88,15.93,15.85,15.87,724
20141101|2014-08-13 11:30,13,15.85,15.94,15.85,15.85,352
20141101|2014-08-13 12:00,13,15.85,15.88,15.85,15.85,712
20141101|2014-08-13 12:30,13,15.85,15.87,15.8,15.8,293
20141101|2014-08-13 13:00,13,15.85,15.93,15.8,15.9,406
20141101|2014-08-13 13:30,13,15.85,15.9,15.85,15.85,208
20141101|2014-08-13 14:00,13,15.87,15.9,15.82,15.82,550
20141101|2014-08-13 14:30,13,15.85,15.87,15.67,15.72,1615
20141101|2014-08-13 15:00,13,15.7,15.72,15.6,15.7,1669
20141101|2014-08-13 15:30,14,15.66,15.66,15.57,15.6,213
20141101|2014-08-13 16:00,14,15.6,15.6,15.58,15.58,21
20141101|2014-08-13 16:30,14,15.6,15.6,15.6,15.6,4
20141101|2014-08-13 17:00,14,15.62,15.62,15.59,15.62,33
20141101|2014-08-13 17:30,14,15.58,15.58,15.58,15.58,30
20141101|2014-08-13 18:00,14,15.6,15.6,15.6,15.6,3
20141101|2014-08-13 18:30,14,15.6,15.6,15.6,15.6,2
20141101|2014-08-13 19:30,14,15.65,15.65,15.62,15.62,13
20141101|2014-08-14 01:30,14,15.64,15.73,15.64,15.7,111
20141101|2014-08-14 02:00,14,15.7,15.7,15.65,15.65,77
20141101|2014-08-14 02:30,14,15.68,15.68,15.65,15.65,14
20141101|2014-08-14 03:00,14,15.65,15.75,15.64,15.7,261
20141101|2014-08-14 03:30,14,15.68,15.7,15.65,15.67,61
20141101|2014-08-14 04:00,14,15.7,15.7,15.7,15.7,17
20141101|2014-08-14 05:00,14,15.68,15.68,15.57,15.6,87
20141101|2014-08-14 05:30,14,15.58,15.61,15.58,15.59,31
20141101|2014-08-14 06:00,14,15.59,15.6,15.59,15.6,15
20141101|2014-08-14 06:30,14,15.6,15.65,15.6,15.65,37
20141101|2014-08-14 07:00,14,15.6,15.6,15.57,15.58,142
20141101|2014-08-14 07:30,14,15.61,15.64,15.6,15.63,67
20141101|2014-08-14 08:00,14,15.61,15.63,15.57,15.57,123
20141101|2014-08-14 08:30,14,15.55,15.65,15.49,15.53,2637
20141101|2014-08-14 09:00,14,15.53,15.6,15.45,15.5,977
20141101|2014-08-14 09:30,14,15.5,15.57,15.48,15.56,632
20141101|2014-08-14 10:00,14,15.6,15.6,15.52,15.55,810
20141101|2014-08-14 10:30,14,15.54,15.62,15.54,15.58,440
20141101|2014-08-14 11:00,14,15.55,15.6,15.55,15.58,234
20141101|2014-08-14 11:30,14,15.56,15.6,15.54,15.56,540
20141101|2014-08-14 12:00,14,15.55,15.6,15.48,15.51,1119
20141101|2014-08-14 12:30,14,15.52,15.55,15.51,15.55,262
20141101|2014-08-14 13:00,14,15.55,15.55,15.51,15.55,99
20141101|2014-08-14 13:30,14,15.52,15.6,15.51,15.57,704
20141101|2014-08-14 14:00,14,15.57,15.6,15.51,15.55,859
20141101|2014-08-14 14:30,14,15.55,15.55,15.35,15.39,3136
20141101|2014-08-14 15:00,14,15.38,15.4,15.2,15.2,2116
20141101|2014-08-14 15:30,15,15.24,15.3,15.2,15.23,488
20141101|2014-08-14 16:00,15,15.25,15.25,15.22,15.25,52
20141101|2014-08-14 16:30,15,15.23,15.3,15.23,15.25,43
20141101|2014-08-14 19:00,15,15.3,15.3,15.28,15.28,20
20141101|2014-08-14 19:30,15,15.3,15.3,15.3,15.3,23
20141101|2014-08-14 22:00,15,15.2,15.29,15.2,15.28,3
20141101|2014-08-15 00:30,15,15.28,15.3,15.23,15.3,104
20141101|2014-08-15 01:00,15,15.3,15.32,15.28,15.3,33
20141101|2014-08-15 01:30,15,15.3,15.31,15.3,15.3,11
20141101|2014-08-15 02:00,15,15.25,15.25,15.25,15.25,12
20141101|2014-08-15 02:30,15,15.25,15.25,15.22,15.23,38
20141101|2014-08-15 03:30,15,15.22,15.22,15.18,15.18,48
20141101|2014-08-15 04:00,15,15.18,15.18,15.13,15.15,75
20141101|2014-08-15 04:30,15,15.16,15.16,15.16,15.16,27
20141101|2014-08-15 05:30,15,15.18,15.18,15.15,15.18,18
20141101|2014-08-15 06:00,15,15.18,15.18,15.18,15.18,97
20141101|2014-08-15 06:30,15,15.2,15.25,15.2,15.25,97
20141101|2014-08-15 07:00,15,15.21,15.23,15.2,15.22,112
20141101|2014-08-15 07:30,15,15.21,15.22,15.17,15.19,245
20141101|2014-08-15 08:00,15,15.19,15.25,15.19,15.21,290
20141101|2014-08-15 08:30,15,15.2,15.29,15.2,15.22,468
20141101|2014-08-15 09:00,15,15.24,15.24,15.15,15.2,1417
20141101|2014-08-15 09:30,15,15.17,15.8,15.15,15.58,5351
20141101|2014-08-15 10:00,15,15.58,15.73,15.47,15.71,3469
20141101|2014-08-15 10:30,15,15.7,15.9,15.59,15.78,2758
20141101|2014-08-15 11:00,15,15.77,15.87,15.55,15.55,2064
20141101|2014-08-15 11:30,15,15.57,15.61,15.43,15.53,1612
20141101|2014-08-15 12:00,15,15.54,15.57,15.45,15.46,1082
20141101|2014-08-15 12:30,15,15.49,15.67,15.45,15.64,1202
20141101|2014-08-15 13:00,15,15.64,15.65,15.43,15.45,1313
20141101|2014-08-15 13:30,15,15.45,15.48,15.3,15.4,1647
20141101|2014-08-15 14:00,15,15.4,15.48,15.35,15.38,833
20141101|2014-08-15 14:30,15,15.4,15.4,15.2,15.35,1669
20141101|2014-08-15 15:00,15,15.32,15.35,15.15,15.2,1235
20141101|2014-08-17 17:00,18,15.2,15.2,14.88,14.92,201
20141101|2014-08-17 17:30,18,14.95,14.95,14.75,14.85,283
20141101|2014-08-17 18:00,18,14.85,14.85,14.7,14.75,372
20141101|2014-08-17 18:30,18,14.75,14.76,14.65,14.73,299
20141101|2014-08-17 19:00,18,14.75,14.75,14.74,14.75,27
20141101|2014-08-17 19:30,18,14.7,14.75,14.69,14.71,161
20141101|2014-08-17 20:00,18,14.7,14.75,14.65,14.73,60
20141101|2014-08-17 20:30,18,14.75,14.75,14.74,14.75,55
20141101|2014-08-17 21:00,18,14.74,14.75,14.72,14.74,20
20141101|2014-08-17 21:30,18,14.75,14.78,14.75,14.78,18
20141101|2014-08-17 22:30,18,14.75,14.75,14.74,14.74,21
20141101|2014-08-17 23:00,18,14.75,14.75,14.7,14.7,16
20141101|2014-08-17 23:30,18,14.75,14.75,14.75,14.75,1
20141101|2014-08-18 00:00,18,14.75,14.8,14.73,14.74,188
20141101|2014-08-18 00:30,18,14.75,14.78,14.74,14.76,84
20141101|2014-08-18 01:00,18,14.74,14.75,14.7,14.71,64
20141101|2014-08-18 01:30,18,14.7,14.75,14.7,14.75,137
20141101|2014-08-18 02:00,18,14.73,14.8,14.66,14.8,687
20141101|2014-08-18 02:30,18,14.76,14.85,14.76,14.8,70
20141101|2014-08-18 03:00,18,14.85,14.87,14.85,14.85,141
20141101|2014-08-18 03:30,18,14.87,14.89,14.85,14.85,25
20141101|2014-08-18 04:00,18,14.85,14.9,14.85,14.87,233
20141101|2014-08-18 04:30,18,14.91,14.91,14.87,14.87,21
20141101|2014-08-18 05:00,18,14.9,14.91,14.87,14.91,44
20141101|2014-08-18 05:30,18,14.9,14.9,14.87,14.9,22
20141101|2014-08-18 06:00,18,14.88,14.9,14.86,14.87,79
20141101|2014-08-18 06:30,18,14.86,14.89,14.85,14.86,47
20141101|2014-08-18 07:00,18,14.85,14.9,14.85,14.9,97
20141101|2014-08-18 07:30,18,14.93,14.93,14.91,14.93,189
20141101|2014-08-18 08:00,18,14.9,14.93,14.9,14.9,183
20141101|2014-08-18 08:30,18,14.95,14.99,14.8,14.84,2301
20141101|2014-08-18 09:00,18,14.85,14.9,14.82,14.9,1423
20141101|2014-08-18 09:30,18,14.92,14.97,14.85,14.9,949
20141101|2014-08-18 10:00,18,14.85,15,14.85,14.85,867
20141101|2014-08-18 10:30,18,14.85,14.98,14.85,14.93,476
20141101|2014-08-18 11:00,18,14.9,14.95,14.85,14.85,609
20141101|2014-08-18 11:30,18,14.89,14.93,14.85,14.9,532
20141101|2014-08-18 12:00,18,14.9,14.95,14.85,14.85,371
20141101|2014-08-18 12:30,18,14.85,14.89,14.8,14.85,544
20141101|2014-08-18 13:00,18,14.85,14.91,14.85,14.88,744
20141101|2014-08-18 13:30,18,14.88,14.94,14.85,14.94,513
20141101|2014-08-18 14:00,18,14.92,14.95,14.87,14.93,621
20141101|2014-08-18 14:30,18,14.91,15,14.8,14.83,1359
20141101|2014-08-18 15:00,18,14.8,14.85,14.75,14.75,3304
20141101|2014-08-18 15:30,19,14.8,14.8,14.7,14.73,501
20141101|2014-08-18 16:00,19,14.7,14.74,14.68,14.7,454
20141101|2014-08-18 16:30,19,14.7,14.7,14.7,14.7,1
20141101|2014-08-18 17:00,19,14.67,14.7,14.67,14.7,4
20141101|2014-08-18 17:30,19,14.65,14.71,14.65,14.7,115
20141101|2014-08-18 18:00,19,14.7,14.7,14.67,14.68,33
20141101|2014-08-18 19:30,19,14.68,14.68,14.68,14.68,12
20141101|2014-08-18 21:00,19,14.65,14.7,14.65,14.65,52
20141101|2014-08-18 21:30,19,14.65,14.65,14.65,14.65,1
20141101|2014-08-18 23:30,19,14.61,14.61,14.61,14.61,5
20141101|2014-08-19 01:30,19,14.65,14.7,14.65,14.7,78
20141101|2014-08-19 02:00,19,14.7,14.72,14.65,14.65,165
20141101|2014-08-19 03:00,19,14.65,14.65,14.65,14.65,55
20141101|2014-08-19 03:30,19,14.65,14.65,14.64,14.64,20
20141101|2014-08-19 04:00,19,14.65,14.65,14.64,14.65,43
20141101|2014-08-19 04:30,19,14.65,14.65,14.65,14.65,134
20141101|2014-08-19 05:00,19,14.65,14.67,14.64,14.67,82
20141101|2014-08-19 05:30,19,14.7,14.7,14.65,14.65,40
20141101|2014-08-19 06:00,19,14.67,14.7,14.65,14.67,39
20141101|2014-08-19 06:30,19,14.65,14.68,14.65,14.67,56
20141101|2014-08-19 07:00,19,14.65,14.7,14.65,14.68,123
20141101|2014-08-19 07:30,19,14.68,14.7,14.65,14.65,173
20141101|2014-08-19 08:00,19,14.65,14.7,14.65,14.68,93
20141101|2014-08-19 08:30,19,14.65,14.74,14.65,14.65,814
20141101|2014-08-19 09:00,19,14.68,14.72,14.65,14.69,966
20141101|2014-08-19 09:30,19,14.7,14.75,14.67,14.7,662
20141101|2014-08-19 10:00,19,14.7,14.75,14.65,14.73,413
20141101|2014-08-19 10:30,19,14.73,14.73,14.68,14.7,264
20141101|2014-08-19 11:00,19,14.69,14.69,14.67,14.67,152
20141101|2014-08-19 11:30,19,14.69,14.7,14.65,14.67,791
20141101|2014-08-19 12:00,19,14.7,14.7,14.68,14.7,211
20141101|2014-08-19 12:30,19,14.68,14.7,14.65,14.7,214
20141101|2014-08-19 13:00,19,14.68,14.73,14.65,14.7,1915
20141101|2014-08-19 13:30,19,14.7,14.78,14.7,14.7,1008
20141101|2014-08-19 14:00,19,14.7,14.75,14.7,14.71,686
20141101|2014-08-19 14:30,19,14.7,14.7,14.64,14.67,2296
20141101|2014-08-19 15:00,19,14.68,14.75,14.65,14.65,2687
20141101|2014-08-19 15:30,20,14.7,14.7,14.65,14.69,129
20141101|2014-08-19 16:00,20,14.69,14.7,14.68,14.69,119
20141101|2014-08-19 16:30,20,14.65,14.65,14.65,14.65,19
20141101|2014-08-19 17:00,20,14.7,14.7,14.7,14.7,4
20141101|2014-08-19 17:30,20,14.7,14.7,14.7,14.7,10
20141101|2014-08-19 18:30,20,14.68,14.69,14.65,14.69,11
20141101|2014-08-19 20:30,20,14.71,14.72,14.71,14.72,10
20141101|2014-08-19 21:00,20,14.75,14.75,14.69,14.7,5
20141101|2014-08-20 00:00,20,14.71,14.71,14.71,14.71,1
20141101|2014-08-20 01:00,20,14.77,14.8,14.77,14.78,12
20141101|2014-08-20 02:00,20,14.75,14.75,14.7,14.75,30
20141101|2014-08-20 02:30,20,14.75,14.76,14.75,14.75,27
20141101|2014-08-20 03:00,20,14.8,14.83,14.8,14.8,86
20141101|2014-08-20 03:30,20,14.8,14.8,14.75,14.75,10
20141101|2014-08-20 04:30,20,14.8,14.85,14.75,14.75,397
20141101|2014-08-20 05:00,20,14.75,14.77,14.73,14.73,60
20141101|2014-08-20 05:30,20,14.74,14.74,14.74,14.74,7
20141101|2014-08-20 06:00,20,14.72,14.72,14.72,14.72,5
20141101|2014-08-20 06:30,20,14.72,14.73,14.68,14.68,77
20141101|2014-08-20 07:00,20,14.7,14.75,14.7,14.73,150
20141101|2014-08-20 07:30,20,14.72,14.8,14.72,14.75,411
20141101|2014-08-20 08:00,20,14.78,14.8,14.77,14.78,129
20141101|2014-08-20 08:30,20,14.75,14.8,14.7,14.73,817
20141101|2014-08-20 09:00,20,14.75,14.8,14.75,14.78,479
20141101|2014-08-20 09:30,20,14.75,14.85,14.75,14.8,1221
20141101|2014-08-20 10:00,20,14.8,14.83,14.77,14.82,538
20141101|2014-08-20 10:30,20,14.82,14.85,14.79,14.84,561
20141101|2014-08-20 11:00,20,14.84,14.88,14.8,14.85,791
20141101|2014-08-20 11:30,20,14.86,14.88,14.82,14.82,318
20141101|2014-08-20 12:00,20,14.82,14.83,14.7,14.77,796
20141101|2014-08-20 12:30,20,14.75,14.8,14.73,14.77,1214
20141101|2014-08-20 13:00,20,14.8,14.94,14.77,14.82,1533
20141101|2014-08-20 13:30,20,14.8,14.8,14.73,14.75,605
20141101|2014-08-20 14:00,20,14.75,14.8,14.72,14.78,513
20141101|2014-08-20 14:30,20,14.77,14.78,14.65,14.7,2326
20141101|2014-08-20 15:00,20,14.7,14.8,14.7,14.8,1179
20141101|2014-08-20 15:30,21,14.78,14.8,14.75,14.78,173
20141101|2014-08-20 16:00,21,14.8,14.8,14.78,14.78,152
20141101|2014-08-20 16:30,21,14.77,14.77,14.75,14.75,34
20141101|2014-08-20 17:00,21,14.75,14.75,14.75,14.75,1
20141101|2014-08-20 18:00,21,14.75,14.75,14.75,14.75,40
20141101|2014-08-20 18:30,21,14.8,14.8,14.8,14.8,4
20141101|2014-08-21 02:00,21,14.8,14.85,14.8,14.84,19
20141101|2014-08-21 02:30,21,14.8,14.8,14.75,14.75,66
20141101|2014-08-21 03:00,21,14.75,14.75,14.75,14.75,5
20141101|2014-08-21 03:30,21,14.75,14.75,14.75,14.75,3
20141101|2014-08-21 04:00,21,14.75,14.75,14.75,14.75,5
20141101|2014-08-21 05:30,21,14.7,14.7,14.7,14.7,1
20141101|2014-08-21 07:00,21,14.72,14.75,14.72,14.75,8
20141101|2014-08-21 07:30,21,14.75,14.78,14.74,14.78,62
20141101|2014-08-21 08:00,21,14.77,14.77,14.77,14.77,10
20141101|2014-08-21 08:30,21,14.8,14.87,14.75,14.78,869
20141101|2014-08-21 09:00,21,14.81,14.95,14.8,14.9,674
20141101|2014-08-21 09:30,21,14.9,14.9,14.8,14.85,575
20141101|2014-08-21 10:00,21,14.85,14.9,14.82,14.89,475
20141101|2014-08-21 10:30,21,14.87,14.9,14.85,14.88,268
20141101|2014-08-21 11:00,21,14.88,14.9,14.85,14.9,511
20141101|2014-08-21 11:30,21,14.88,14.88,14.8,14.83,152
20141101|2014-08-21 12:00,21,14.82,14.82,14.75,14.77,321
20141101|2014-08-21 12:30,21,14.8,14.84,14.8,14.84,388
20141101|2014-08-21 13:00,21,14.8,14.83,14.8,14.8,83
20141101|2014-08-21 13:30,21,14.85,14.85,14.8,14.83,166
20141101|2014-08-21 14:00,21,14.8,14.83,14.8,14.83,294
20141101|2014-08-21 14:30,21,14.85,14.95,14.82,14.95,2701
20141101|2014-08-21 15:00,21,14.9,14.9,14.75,14.77,1912
20141101|2014-08-21 15:30,22,14.77,14.8,14.76,14.77,154
20141101|2014-08-21 16:00,22,14.8,14.83,14.8,14.83,79
20141101|2014-08-21 16:30,22,14.81,14.81,14.81,14.81,5
20141101|2014-08-21 17:30,22,14.78,14.78,14.78,14.78,1
20141101|2014-08-21 20:00,22,14.78,14.78,14.78,14.78,2
20141101|2014-08-22 01:00,22,14.79,14.79,14.79,14.79,1
20141101|2014-08-22 01:30,22,14.8,14.8,14.79,14.79,12
20141101|2014-08-22 02:00,22,14.75,14.79,14.75,14.75,3
20141101|2014-08-22 02:30,22,14.75,14.77,14.75,14.77,11
20141101|2014-08-22 03:00,22,14.77,14.77,14.77,14.77,55
20141101|2014-08-22 03:30,22,14.79,14.79,14.79,14.79,25
20141101|2014-08-22 04:00,22,14.8,14.85,14.79,14.85,244
20141101|2014-08-22 04:30,22,14.85,14.87,14.84,14.84,63
20141101|2014-08-22 05:00,22,14.85,14.92,14.85,14.88,141
20141101|2014-08-22 05:30,22,14.9,14.92,14.83,14.87,71
20141101|2014-08-22 06:00,22,14.85,14.87,14.85,14.85,16
20141101|2014-08-22 06:30,22,14.85,14.85,14.77,14.77,56
20141101|2014-08-22 07:00,22,14.8,14.87,14.8,14.85,255
20141101|2014-08-22 07:30,22,14.84,14.92,14.84,14.84,198
20141101|2014-08-22 08:00,22,14.85,14.89,14.83,14.84,232
20141101|2014-08-22 08:30,22,14.84,14.94,14.84,14.87,624
20141101|2014-08-22 09:00,22,14.85,14.92,14.79,14.85,929
20141101|2014-08-22 09:30,22,14.85,15.04,14.8,15,2688
20141101|2014-08-22 10:00,22,15.02,15.05,14.9,14.93,739
20141101|2014-08-22 10:30,22,14.9,14.99,14.88,14.93,410
20141101|2014-08-22 11:00,22,14.92,14.95,14.87,14.87,396
20141101|2014-08-22 11:30,22,14.87,14.95,14.87,14.9,334
20141101|2014-08-22 12:00,22,14.88,14.9,14.82,14.85,422
20141101|2014-08-22 12:30,22,14.85,14.85,14.75,14.82,688
20141101|2014-08-22 13:00,22,14.8,14.85,14.8,14.8,80
20141101|2014-08-22 13:30,22,14.85,14.9,14.8,14.8,373
20141101|2014-08-22 14:00,22,14.75,14.78,14.72,14.75,473
20141101|2014-08-22 14:30,22,14.75,14.9,14.75,14.87,1028
20141101|2014-08-22 15:00,22,14.87,14.9,14.8,14.8,1416
20141101|2014-08-24 17:00,25,14.84,14.84,14.84,14.84,2
20141101|2014-08-24 18:30,25,14.82,14.82,14.82,14.82,4
20141101|2014-08-24 21:00,25,14.73,14.75,14.6,14.7,147
20141101|2014-08-24 21:30,25,14.71,14.71,14.71,14.71,10
20141101|2014-08-24 22:00,25,14.65,14.66,14.6,14.66,13
20141101|2014-08-24 22:30,25,14.6,14.64,14.6,14.64,34
20141101|2014-08-24 23:00,25,14.6,14.6,14.6,14.6,10
20141101|2014-08-24 23:30,25,14.6,14.65,14.6,14.63,46
20141101|2014-08-25 00:00,25,14.65,14.65,14.6,14.65,26
20141101|2014-08-25 00:30,25,14.58,14.63,14.55,14.6,99
20141101|2014-08-25 01:30,25,14.55,14.6,14.55,14.6,54
20141101|2014-08-25 02:00,25,14.6,14.67,14.6,14.65,83
20141101|2014-08-25 02:30,25,14.65,14.68,14.65,14.68,6
20141101|2014-08-25 03:00,25,14.65,14.67,14.65,14.65,34
20141101|2014-08-25 03:30,25,14.65,14.7,14.64,14.7,62
20141101|2014-08-25 04:00,25,14.7,14.7,14.7,14.7,5
20141101|2014-08-25 04:30,25,14.7,14.7,14.65,14.65,15
20141101|2014-08-25 05:00,25,14.7,14.71,14.7,14.71,5
20141101|2014-08-25 05:30,25,14.67,14.67,14.65,14.67,134
20141101|2014-08-25 06:00,25,14.67,14.67,14.65,14.65,77
20141101|2014-08-25 06:30,25,14.65,14.68,14.62,14.63,114
20141101|2014-08-25 07:00,25,14.65,14.67,14.65,14.65,109
20141101|2014-08-25 07:30,25,14.65,14.65,14.58,14.6,457
20141101|2014-08-25 08:00,25,14.6,14.65,14.58,14.65,269
20141101|2014-08-25 08:30,25,14.65,14.73,14.63,14.65,950
20141101|2014-08-25 09:00,25,14.68,14.72,14.65,14.7,374
20141101|2014-08-25 09:30,25,14.7,14.7,14.65,14.67,256
20141101|2014-08-25 10:00,25,14.67,14.7,14.63,14.64,730
20141101|2014-08-25 10:30,25,14.65,14.68,14.62,14.68,542
20141101|2014-08-25 11:00,25,14.68,14.8,14.68,14.77,739
20141101|2014-08-25 11:30,25,14.77,14.8,14.77,14.8,295
20141101|2014-08-25 12:00,25,14.78,14.8,14.72,14.72,395
20141101|2014-08-25 12:30,25,14.7,14.75,14.7,14.73,96
20141101|2014-08-25 13:00,25,14.73,14.78,14.73,14.75,110
20141101|2014-08-25 13:30,25,14.75,14.75,14.7,14.73,196
20141101|2014-08-25 14:00,25,14.73,14.75,14.72,14.75,24
20141101|2014-08-25 14:30,25,14.75,14.8,14.72,14.77,1796
20141101|2014-08-25 15:00,25,14.79,14.8,14.75,14.8,513
20141101|2014-08-25 15:30,26,14.76,14.76,14.75,14.76,189
20141101|2014-08-25 16:00,26,14.76,14.76,14.76,14.76,3
20141101|2014-08-25 16:30,26,14.76,14.76,14.76,14.76,6
20141101|2014-08-25 19:30,26,14.74,14.74,14.73,14.73,2
20141101|2014-08-25 22:30,26,14.8,14.8,14.79,14.79,7
20141101|2014-08-25 23:00,26,14.8,14.8,14.8,14.8,5
20141101|2014-08-26 02:00,26,14.75,14.75,14.7,14.75,14
20141101|2014-08-26 04:00,26,14.73,14.73,14.73,14.73,5
20141101|2014-08-26 04:30,26,14.75,14.75,14.75,14.75,3
20141101|2014-08-26 05:30,26,14.7,14.73,14.7,14.72,27
20141101|2014-08-26 06:00,26,14.72,14.72,14.7,14.7,10
20141101|2014-08-26 06:30,26,14.7,14.7,14.69,14.7,65
20141101|2014-08-26 07:00,26,14.68,14.7,14.68,14.7,102
20141101|2014-08-26 07:30,26,14.7,14.73,14.7,14.73,33
20141101|2014-08-26 08:00,26,14.72,14.73,14.72,14.72,5
20141101|2014-08-26 08:30,26,14.73,14.75,14.68,14.73,423
20141101|2014-08-26 09:00,26,14.75,14.8,14.73,14.8,491
20141101|2014-08-26 09:30,26,14.8,14.83,14.75,14.8,751
20141101|2014-08-26 10:00,26,14.78,14.8,14.72,14.75,1302
20141101|2014-08-26 10:30,26,14.75,14.84,14.73,14.84,532
20141101|2014-08-26 11:00,26,14.85,14.86,14.8,14.85,376
20141101|2014-08-26 11:30,26,14.85,14.9,14.8,14.83,902
20141101|2014-08-26 12:00,26,14.85,14.85,14.81,14.85,363
20141101|2014-08-26 12:30,26,14.8,14.9,14.79,14.85,223
20141101|2014-08-26 13:00,26,14.85,14.9,14.8,14.9,527
20141101|2014-08-26 13:30,26,14.9,14.9,14.85,14.9,259
20141101|2014-08-26 14:00,26,14.85,14.9,14.84,14.9,418
20141101|2014-08-26 14:30,26,14.88,14.95,14.86,14.94,1399
20141101|2014-08-26 15:00,26,14.95,14.95,14.9,14.95,564
20141101|2014-08-26 15:30,27,14.95,14.95,14.9,14.93,231
20141101|2014-08-26 16:00,27,14.94,14.95,14.93,14.93,142
20141101|2014-08-26 18:30,27,14.94,14.95,14.94,14.94,14
20141101|2014-08-26 19:00,27,14.95,15,14.95,14.95,13
20141101|2014-08-26 21:30,27,14.95,14.95,14.94,14.94,12
20141101|2014-08-26 22:00,27,14.95,14.96,14.95,14.96,9
20141101|2014-08-27 00:30,27,14.97,14.97,14.97,14.97,3
20141101|2014-08-27 01:00,27,14.98,14.98,14.98,14.98,3
20141101|2014-08-27 02:00,27,14.95,14.97,14.9,14.93,59
20141101|2014-08-27 03:00,27,14.95,14.95,14.95,14.95,8
20141101|2014-08-27 03:30,27,14.92,14.97,14.9,14.96,93
20141101|2014-08-27 04:00,27,14.95,14.98,14.95,14.98,8
20141101|2014-08-27 04:30,27,14.95,14.95,14.9,14.9,120
20141101|2014-08-27 05:00,27,14.95,14.95,14.9,14.9,24
20141101|2014-08-27 05:30,27,14.92,14.96,14.92,14.96,70
20141101|2014-08-27 06:30,27,14.95,14.95,14.93,14.93,215
20141101|2014-08-27 07:00,27,14.95,14.97,14.93,14.95,118
20141101|2014-08-27 07:30,27,14.94,15,14.94,15,207
20141101|2014-08-27 08:00,27,15,15,14.94,14.94,215
20141101|2014-08-27 08:30,27,14.95,15,14.9,14.98,822
20141101|2014-08-27 09:00,27,15,15,14.95,14.98,520
20141101|2014-08-27 09:30,27,14.95,14.98,14.93,14.94,526
20141101|2014-08-27 10:00,27,14.94,14.96,14.9,14.96,351
20141101|2014-08-27 10:30,27,14.99,15,14.97,15,547
20141101|2014-08-27 11:00,27,15,15,14.95,14.99,27
20141101|2014-08-27 11:30,27,14.98,15,14.95,15,14
20141101|2014-08-27 12:00,27,14.98,15,14.98,15,91
20141101|2014-08-27 12:30,27,14.98,15,14.98,15,52
20141101|2014-08-27 13:00,27,15,15.05,14.95,15.01,783
20141101|2014-08-27 13:30,27,15.01,15.1,15.01,15.08,1289
20141101|2014-08-27 14:00,27,15.09,15.13,15.07,15.07,423
20141101|2014-08-27 14:30,27,15.09,15.1,15.02,15.05,1899
20141101|2014-08-27 15:00,27,15.05,15.05,15,15,1081
20141101|2014-08-27 15:30,28,15.04,15.04,15,15.04,155
20141101|2014-08-27 16:00,28,15.02,15.02,15.02,15.02,5
20141101|2014-08-27 16:30,28,15.02,15.02,15.02,15.02,7
20141101|2014-08-27 18:00,28,15.05,15.05,15.05,15.05,20
20141101|2014-08-27 19:00,28,15.05,15.05,15.05,15.05,7
20141101|2014-08-27 20:00,28,15.1,15.1,15.1,15.1,4
20141101|2014-08-27 20:30,28,15.05,15.05,15.05,15.05,11
20141101|2014-08-27 23:30,28,15.15,15.15,15.05,15.12,135
20141101|2014-08-28 00:00,28,15.1,15.1,15.09,15.09,35
20141101|2014-08-28 00:30,28,15.1,15.1,15.08,15.09,5
20141101|2014-08-28 01:30,28,15.1,15.12,15.09,15.12,21
20141101|2014-08-28 02:00,28,15.1,15.14,15.05,15.1,108
20141101|2014-08-28 02:30,28,15.07,15.1,15.07,15.1,225
20141101|2014-08-28 03:00,28,15.13,15.15,15.13,15.13,140
20141101|2014-08-28 03:30,28,15.1,15.1,15.1,15.1,2
20141101|2014-08-28 04:30,28,15.13,15.28,15.13,15.27,199
20141101|2014-08-28 05:00,28,15.27,15.5,15.25,15.36,783
20141101|2014-08-28 05:30,28,15.36,15.49,15.35,15.4,252
20141101|2014-08-28 06:00,28,15.4,15.41,15.29,15.3,327
20141101|2014-08-28 06:30,28,15.3,15.4,15.3,15.4,218
20141101|2014-08-28 07:00,28,15.38,15.43,15.35,15.43,445
20141101|2014-08-28 07:30,28,15.41,15.41,15.28,15.33,467
20141101|2014-08-28 08:00,28,15.33,15.34,15.31,15.31,250
20141101|2014-08-28 08:30,28,15.3,15.33,15.15,15.2,917
20141101|2014-08-28 09:00,28,15.2,15.28,15.15,15.2,801
20141101|2014-08-28 09:30,28,15.2,15.28,15.13,15.15,1508
20141101|2014-08-28 10:00,28,15.15,15.22,15.12,15.18,327
20141101|2014-08-28 10:30,28,15.17,15.17,15.06,15.1,1349
20141101|2014-08-28 11:00,28,15.09,15.09,15.02,15.05,590
20141101|2014-08-28 11:30,28,15.02,15.1,15.02,15.1,184
20141101|2014-08-28 12:00,28,15.05,15.12,15.05,15.1,366
20141101|2014-08-28 12:30,28,15.1,15.12,15.09,15.12,293
20141101|2014-08-28 13:00,28,15.1,15.12,15.1,15.1,88
20141101|2014-08-28 13:30,28,15.1,15.17,15.1,15.15,372
20141101|2014-08-28 14:00,28,15.17,15.17,15.12,15.12,216
20141101|2014-08-28 14:30,28,15.11,15.25,15.11,15.2,1267
20141101|2014-08-28 15:00,28,15.2,15.2,15.05,15.05,2759
20141101|2014-08-28 15:30,29,15.05,15.07,15.05,15.06,242
20141101|2014-08-28 16:00,29,15.05,15.07,15.01,15.02,354
20141101|2014-08-28 16:30,29,15,15,15,15,19
20141101|2014-08-28 17:00,29,15.05,15.05,15,15.04,206
20141101|2014-08-28 17:30,29,15.05,15.05,15.05,15.05,17
20141101|2014-08-28 18:30,29,15.06,15.06,15.06,15.06,2
20141101|2014-08-28 19:00,29,15.05,15.1,15.05,15.1,56
20141101|2014-08-28 19:30,29,15.06,15.07,15.06,15.07,9
20141101|2014-08-28 20:00,29,15.07,15.08,15.07,15.08,7
20141101|2014-08-28 21:00,29,15.1,15.1,15.1,15.1,20
20141101|2014-08-28 22:00,29,15.1,15.1,15.1,15.1,1
20141101|2014-08-29 02:00,29,15.05,15.06,15.02,15.02,69
20141101|2014-08-29 02:30,29,15,15.02,14.95,14.95,32
20141101|2014-08-29 03:00,29,15,15.04,15,15,83
20141101|2014-08-29 03:30,29,14.99,15,14.99,15,14
20141101|2014-08-29 04:00,29,15.03,15.06,15.02,15.05,129
20141101|2014-08-29 04:30,29,15.05,15.05,15.04,15.05,31
20141101|2014-08-29 05:00,29,15.05,15.05,15.05,15.05,4
20141101|2014-08-29 05:30,29,15,15,15,15,4
20141101|2014-08-29 06:00,29,15.02,15.03,15.02,15.03,4
20141101|2014-08-29 06:30,29,15.03,15.03,15.03,15.03,4
20141101|2014-08-29 07:00,29,15.02,15.05,15.02,15.04,18
20141101|2014-08-29 07:30,29,15.05,15.05,15.04,15.04,39
20141101|2014-08-29 08:00,29,15.04,15.08,15.04,15.08,59
20141101|2014-08-29 08:30,29,15.05,15.2,15.05,15.14,902
20141101|2014-08-29 09:00,29,15.14,15.25,15.14,15.2,505
20141101|2014-08-29 09:30,29,15.2,15.23,15.11,15.11,525
20141101|2014-08-29 10:00,29,15.1,15.12,15.1,15.11,347
20141101|2014-08-29 10:30,29,15.11,15.11,15,15.02,1057
20141101|2014-08-29 11:00,29,15,15.1,15,15.08,404
20141101|2014-08-29 11:30,29,15.1,15.1,15.05,15.05,349
20141101|2014-08-29 12:00,29,15.05,15.13,15.05,15.05,328
20141101|2014-08-29 12:30,29,15.05,15.12,15.05,15.1,446
20141101|2014-08-29 13:00,29,15.1,15.12,15.05,15.05,343
20141101|2014-08-29 13:30,29,15.05,15.12,15.05,15.05,294
20141101|2014-08-29 14:00,29,15.1,15.12,15.08,15.12,205
20141101|2014-08-29 14:30,29,15.15,15.18,15.05,15.15,5235
20141101|2014-08-29 15:00,29,15.14,15.2,15.1,15.16,2079
20141101|2014-08-31 17:00,1,15.15,15.2,15.12,15.2,51
20141101|2014-08-31 17:30,1,15.15,15.15,15.15,15.15,20
20141101|2014-08-31 19:00,1,15.15,15.15,15.15,15.15,11
20141101|2014-08-31 19:30,1,15.15,15.15,15.15,15.15,15
20141101|2014-08-31 20:30,1,15.15,15.15,15.15,15.15,17
20141101|2014-08-31 21:00,1,15.15,15.18,15.15,15.18,29
20141101|2014-08-31 21:30,1,15.2,15.2,15.2,15.2,11
20141101|2014-09-01 00:30,1,15.2,15.2,15.17,15.17,37
20141101|2014-09-01 01:00,1,15.2,15.2,15.18,15.2,63
20141101|2014-09-01 02:00,1,15.2,15.25,15.15,15.15,115
20141101|2014-09-01 02:30,1,15.2,15.2,15.19,15.2,31
20141101|2014-09-01 03:00,1,15.2,15.2,15.2,15.2,6
20141101|2014-09-01 03:30,1,15.2,15.25,15.2,15.21,21
20141101|2014-09-01 04:00,1,15.2,15.25,15.2,15.22,16
20141101|2014-09-01 04:30,1,15.2,15.2,15.2,15.2,7
20141101|2014-09-01 05:30,1,15.15,15.17,15.15,15.17,19
20141101|2014-09-01 06:00,1,15.16,15.16,15.16,15.16,28
20141101|2014-09-01 07:00,1,15.17,15.2,15.17,15.2,8
20141101|2014-09-01 08:00,1,15.15,15.2,15.15,15.2,40
20141101|2014-09-01 08:30,1,15.22,15.22,15.2,15.2,55
20141101|2014-09-01 09:00,1,15.2,15.2,15.2,15.2,6
20141101|2014-09-01 09:30,1,15.2,15.2,15.2,15.2,14
20141101|2014-09-01 10:00,1,15.25,15.25,15.16,15.2,67
20141101|2014-09-01 20:30,2,15.15,15.19,15.15,15.15,13
20141101|2014-09-01 21:00,2,15.13,15.13,15.13,15.13,1
20141101|2014-09-01 21:30,2,15.15,15.15,15.15,15.15,1
20141101|2014-09-02 01:00,2,15.1,15.1,15.1,15.1,1
20141101|2014-09-02 01:30,2,15.15,15.15,15.09,15.15,235
20141101|2014-09-02 02:00,2,15.15,15.18,15.15,15.18,29
20141101|2014-09-02 02:30,2,15.2,15.2,15.2,15.2,56
20141101|2014-09-02 03:00,2,15.15,15.18,15.15,15.17,68
20141101|2014-09-02 03:30,2,15.15,15.15,15.15,15.15,59
20141101|2014-09-02 04:00,2,15.15,15.17,15.15,15.17,54
20141101|2014-09-02 05:00,2,15.14,15.15,15.14,15.15,30
20141101|2014-09-02 05:30,2,15.13,15.13,15.12,15.12,34
20141101|2014-09-02 06:00,2,15.12,15.16,15.12,15.15,39
20141101|2014-09-02 06:30,2,15.15,15.17,15.15,15.15,153
20141101|2014-09-02 07:00,2,15.12,15.12,15.12,15.12,3
20141101|2014-09-02 07:30,2,15.15,15.15,15.1,15.12,33
20141101|2014-09-02 08:00,2,15.14,15.14,15.14,15.14,6
20141101|2014-09-02 08:30,2,15.15,15.21,15.1,15.18,1441
20141101|2014-09-02 09:00,2,15.18,15.23,15.15,15.15,1435
20141101|2014-09-02 09:30,2,15.15,15.15,15.05,15.09,577
20141101|2014-09-02 10:00,2,15.08,15.23,15.08,15.2,439
20141101|2014-09-02 10:30,2,15.2,15.25,15.19,15.22,469
20141101|2014-09-02 11:00,2,15.21,15.25,15.15,15.16,119
20141101|2014-09-02 11:30,2,15.2,15.25,15.18,15.2,336
20141101|2014-09-02 12:00,2,15.25,15.3,15.22,15.25,642
20141101|2014-09-02 12:30,2,15.25,15.3,15.2,15.2,422
20141101|2014-09-02 13:00,2,15.2,15.24,15.2,15.24,123
20141101|2014-09-02 13:30,2,15.25,15.3,15.22,15.25,1043
20141101|2014-09-02 14:00,2,15.25,15.28,15.22,15.22,338
20141101|2014-09-02 14:30,2,15.22,15.3,15.22,15.25,995
20141101|2014-09-02 15:00,2,15.24,15.3,15.2,15.28,1668
20141101|2014-09-02 15:30,3,15.3,15.3,15.27,15.28,416
20141101|2014-09-02 16:00,3,15.27,15.28,15.27,15.28,23
20141101|2014-09-02 17:00,3,15.3,15.3,15.3,15.3,7
20141101|2014-09-02 19:00,3,15.25,15.25,15.25,15.25,1
20141101|2014-09-02 21:00,3,15.25,15.25,15.25,15.25,29
20141101|2014-09-02 22:00,3,15.25,15.25,15.25,15.25,3
20141101|2014-09-02 22:30,3,15.23,15.23,15.23,15.23,1
20141101|2014-09-02 23:30,3,15.25,15.25,15.25,15.25,7
20141101|2014-09-03 00:00,3,15.2,15.2,15.2,15.2,1
20141101|2014-09-03 01:30,3,15.2,15.2,15.2,15.2,2
20141101|2014-09-03 02:00,3,15.2,15.2,15.15,15.2,51
20141101|2014-09-03 02:30,3,15.23,15.23,15.2,15.2,46
20141101|2014-09-03 03:00,3,15.18,15.18,15.08,15.08,236
20141101|2014-09-03 03:30,3,15.05,15.13,15.05,15.13,90
20141101|2014-09-03 04:00,3,15.13,15.13,15.05,15.1,40
20141101|2014-09-03 04:30,3,15.08,15.13,15.08,15.13,74
20141101|2014-09-03 05:00,3,15.1,15.1,15.05,15.05,26
20141101|2014-09-03 05:30,3,15.08,15.08,15.05,15.05,17
20141101|2014-09-03 06:00,3,15.09,15.15,15.08,15.12,133
20141101|2014-09-03 06:30,3,15.09,15.13,15.09,15.13,93
20141101|2014-09-03 07:00,3,15.12,15.15,15.1,15.1,159
20141101|2014-09-03 07:30,3,15.1,15.1,15.1,15.1,70
20141101|2014-09-03 08:00,3,15.1,15.1,15.07,15.1,92
20141101|2014-09-03 08:30,3,15.1,15.17,15.1,15.1,417
20141101|2014-09-03 09:00,3,15.1,15.2,15.1,15.2,1257
20141101|2014-09-03 09:30,3,15.18,15.2,15.1,15.1,829
20141101|2014-09-03 10:00,3,15.1,15.27,15.1,15.27,2162
20141101|2014-09-03 10:30,3,15.25,15.28,15.2,15.27,648
20141101|2014-09-03 11:00,3,15.27,15.28,15.2,15.21,367
20141101|2014-09-03 11:30,3,15.2,15.2,15.13,15.17,592
20141101|2014-09-03 12:00,3,15.18,15.18,15.13,15.13,53
20141101|2014-09-03 12:30,3,15.13,15.18,15.1,15.11,1444
20141101|2014-09-03 13:00,3,15.13,15.2,15.1,15.16,377
20141101|2014-09-03 13:30,3,15.16,15.21,15.16,15.2,140
20141101|2014-09-03 14:00,3,15.22,15.24,15.13,15.15,633
20141101|2014-09-03 14:30,3,15.17,15.25,15.16,15.17,1852
20141101|2014-09-03 15:00,3,15.17,15.22,15.1,15.1,1138
20141101|2014-09-03 15:30,4,15.15,15.15,15.11,15.12,134
20141101|2014-09-03 16:00,4,15.13,15.14,15.11,15.13,87
20141101|2014-09-03 16:30,4,15.13,15.13,15.12,15.13,15
20141101|2014-09-03 17:00,4,15.1,15.13,15.07,15.12,390
20141101|2014-09-03 20:30,4,15.1,15.1,15.1,15.1,10
20141101|2014-09-04 02:30,4,15.15,15.15,15.12,15.12,20
20141101|2014-09-04 03:00,4,15.13,15.13,15.13,15.13,20
20141101|2014-09-04 03:30,4,15.1,15.15,15.1,15.13,48
20141101|2014-09-04 04:00,4,15.13,15.13,15.08,15.08,29
20141101|2014-09-04 04:30,4,15.1,15.13,15.1,15.12,108
20141101|2014-09-04 05:00,4,15.1,15.12,15.09,15.09,48
20141101|2014-09-04 05:30,4,15.1,15.1,15.05,15.07,25
20141101|2014-09-04 06:00,4,15.08,15.08,15.05,15.05,100
20141101|2014-09-04 06:30,4,15.05,15.09,15,15.06,141
20141101|2014-09-04 07:00,4,15.05,15.06,15,15.05,182
20141101|2014-09-04 07:30,4,15.05,15.05,14.95,15.05,545
20141101|2014-09-04 08:00,4,15.05,15.05,15,15.03,167
20141101|2014-09-04 08:30,4,15.05,15.08,14.95,14.99,1674
20141101|2014-09-04 09:00,4,15,15.04,14.95,14.97,1381
20141101|2014-09-04 09:30,4,15,15,14.92,14.94,739
20141101|2014-09-04 10:00,4,14.92,14.97,14.9,14.95,1048
20141101|2014-09-04 10:30,4,14.95,15,14.91,14.94,731
20141101|2014-09-04 11:00,4,14.94,14.95,14.9,14.95,414
20141101|2014-09-04 11:30,4,14.93,14.95,14.91,14.94,356
20141101|2014-09-04 12:00,4,14.95,15,14.94,14.95,78
20141101|2014-09-04 12:30,4,14.95,15,14.93,14.98,684
20141101|2014-09-04 13:00,4,14.95,15,14.9,14.99,287
20141101|2014-09-04 13:30,4,14.99,15.18,14.99,15.18,999
20141101|2014-09-04 14:00,4,15.16,15.28,15.12,15.13,1663
20141101|2014-09-04 14:30,4,15.15,15.3,15.15,15.15,2885
20141101|2014-09-04 15:00,4,15.16,15.19,15.05,15.05,1030
20141101|2014-09-04 15:30,5,15.1,15.1,15.09,15.09,15
20141101|2014-09-04 16:00,5,15.08,15.08,15.05,15.05,298
20141101|2014-09-04 16:30,5,15,15.05,15,15.05,37
20141101|2014-09-04 17:00,5,15.07,15.08,15.07,15.08,25
20141101|2014-09-04 18:30,5,15.05,15.09,15.05,15.09,19
20141101|2014-09-04 19:00,5,15.07,15.1,15.07,15.1,18
20141101|2014-09-04 19:30,5,15.1,15.11,15.08,15.08,43
20141101|2014-09-04 21:00,5,15.15,15.15,15.15,15.15,1
20141101|2014-09-04 22:00,5,15.2,15.2,15.17,15.18,31
20141101|2014-09-04 22:30,5,15.18,15.18,15.15,15.15,6
20141101|2014-09-04 23:00,5,15.18,15.18,15.18,15.18,2
20141101|2014-09-04 23:30,5,15.16,15.18,15.15,15.16,17
20141101|2014-09-05 00:00,5,15.15,15.17,15.15,15.15,14
20141101|2014-09-05 00:30,5,15.14,15.14,15.14,15.14,5
20141101|2014-09-05 01:00,5,15.14,15.14,15.14,15.14,1
20141101|2014-09-05 02:00,5,15.1,15.2,15.1,15.19,55
20141101|2014-09-05 02:30,5,15.15,15.2,15.15,15.18,71
20141101|2014-09-05 03:00,5,15.15,15.22,15.15,15.22,193
20141101|2014-09-05 03:30,5,15.2,15.22,15.2,15.2,124
20141101|2014-09-05 04:00,5,15.22,15.23,15.2,15.2,152
20141101|2014-09-05 04:30,5,15.2,15.2,15.2,15.2,16
20141101|2014-09-05 05:00,5,15.25,15.25,15.23,15.23,48
20141101|2014-09-05 05:30,5,15.25,15.25,15.21,15.21,52
20141101|2014-09-05 06:00,5,15.22,15.22,15.22,15.22,1
20141101|2014-09-05 06:30,5,15.22,15.23,15.2,15.2,58
20141101|2014-09-05 07:00,5,15.21,15.25,15.2,15.22,134
20141101|2014-09-05 07:30,5,15.2,15.25,15.05,15.11,1521
20141101|2014-09-05 08:00,5,15.13,15.16,15.09,15.09,282
20141101|2014-09-05 08:30,5,15.1,15.25,15.08,15.15,1130
20141101|2014-09-05 09:00,5,15.15,15.24,15.11,15.15,387
20141101|2014-09-05 09:30,5,15.2,15.29,15.13,15.18,914
20141101|2014-09-05 10:00,5,15.2,15.2,15.1,15.1,470
20141101|2014-09-05 10:30,5,15.1,15.13,15.03,15.1,698
20141101|2014-09-05 11:00,5,15.05,15.05,15,15,133
20141101|2014-09-05 11:30,5,15,15.02,14.92,14.99,374
20141101|2014-09-05 12:00,5,14.98,14.98,14.92,14.92,532
20141101|2014-09-05 12:30,5,14.94,14.95,14.91,14.91,206
20141101|2014-09-05 13:00,5,14.92,14.93,14.87,14.87,1011
20141101|2014-09-05 13:30,5,14.9,14.93,14.87,14.91,576
20141101|2014-09-05 14:00,5,14.9,14.91,14.85,14.85,358
20141101|2014-09-05 14:30,5,14.9,14.92,14.83,14.9,1819
20141101|2014-09-05 15:00,5,14.9,14.9,14.85,14.85,1070
20141101|2014-09-07 17:00,8,14.89,14.96,14.89,14.96,158
20141101|2014-09-07 17:30,8,14.95,14.96,14.95,14.95,31
20141101|2014-09-07 18:00,8,14.95,15,14.93,15,32
20141101|2014-09-07 18:30,8,14.95,15,14.9,14.9,48
20141101|2014-09-07 19:00,8,14.9,14.9,14.9,14.9,20
20141101|2014-09-07 20:00,8,14.95,14.95,14.95,14.95,2
20141101|2014-09-07 21:00,8,14.94,14.94,14.93,14.93,4
20141101|2014-09-07 22:00,8,14.95,14.95,14.95,14.95,10
20141101|2014-09-08 00:00,8,14.96,14.97,14.96,14.97,2
20141101|2014-09-08 00:30,8,14.95,14.95,14.95,14.95,4
20141101|2014-09-08 02:00,8,15,15.05,15,15.02,449
20141101|2014-09-08 02:30,8,15.05,15.05,15.02,15.02,10
20141101|2014-09-08 03:00,8,15.05,15.05,15,15.02,27
20141101|2014-09-08 03:30,8,15.05,15.08,15.03,15.03,120
20141101|2014-09-08 04:30,8,15.05,15.05,15.05,15.05,19
20141101|2014-09-08 05:00,8,15,15.02,15,15.02,11
20141101|2014-09-08 05:30,8,15.02,15.05,15.02,15.05,24
20141101|2014-09-08 06:00,8,15.05,15.05,15.04,15.04,2
20141101|2014-09-08 06:30,8,15.02,15.03,15,15,141
20141101|2014-09-08 07:00,8,15,15,15,15,43
20141101|2014-09-08 07:30,8,15,15,14.98,15,334
20141101|2014-09-08 08:00,8,14.98,14.98,14.95,14.95,72
20141101|2014-09-08 08:30,8,14.95,14.98,14.9,14.93,1167
20141101|2014-09-08 09:00,8,14.9,15,14.9,14.95,543
20141101|2014-09-08 09:30,8,14.95,15,14.9,14.93,651
20141101|2014-09-08 10:00,8,14.9,14.95,14.9,14.95,362
20141101|2014-09-08 10:30,8,14.92,14.95,14.85,14.9,728
20141101|2014-09-08 11:00,8,14.9,14.95,14.9,14.9,287
20141101|2014-09-08 11:30,8,14.93,14.93,14.85,14.85,549
20141101|2014-09-08 12:00,8,14.85,15.03,14.85,15.01,1228
20141101|2014-09-08 12:30,8,15.05,15.07,14.95,15,1371
20141101|2014-09-08 13:00,8,15,15.02,14.95,15,496
20141101|2014-09-08 13:30,8,14.95,14.96,14.9,14.96,245
20141101|2014-09-08 14:00,8,14.95,14.97,14.9,14.92,108
20141101|2014-09-08 14:30,8,14.9,14.95,14.85,14.85,806
20141101|2014-09-08 15:00,8,14.9,14.9,14.85,14.85,818
20141101|2014-09-08 15:30,9,14.87,14.87,14.87,14.87,5
20141101|2014-09-08 16:00,9,14.85,14.9,14.85,14.9,88
20141101|2014-09-08 17:00,9,14.87,14.9,14.85,14.85,86
20141101|2014-09-08 20:00,9,14.9,14.9,14.88,14.88,32
20141101|2014-09-08 20:30,9,14.9,14.9,14.9,14.9,1
20141101|2014-09-08 22:30,9,14.9,14.94,14.89,14.94,17
20141101|2014-09-08 23:00,9,14.94,14.99,14.94,14.99,52
20141101|2014-09-09 00:30,9,14.9,14.9,14.9,14.9,20
20141101|2014-09-09 02:00,9,14.95,14.95,14.9,14.9,5
20141101|2014-09-09 02:30,9,14.9,14.95,14.9,14.95,37
20141101|2014-09-09 03:00,9,14.95,14.96,14.95,14.95,72
20141101|2014-09-09 03:30,9,14.97,14.97,14.95,14.95,23
20141101|2014-09-09 04:00,9,14.95,14.95,14.92,14.92,19
20141101|2014-09-09 04:30,9,14.92,14.92,14.92,14.92,1
20141101|2014-09-09 05:00,9,14.9,14.92,14.9,14.9,43
20141101|2014-09-09 06:00,9,14.9,14.9,14.9,14.9,8
20141101|2014-09-09 06:30,9,14.9,14.9,14.87,14.87,8
20141101|2014-09-09 07:00,9,14.85,14.95,14.85,14.93,243
20141101|2014-09-09 07:30,9,14.91,14.95,14.89,14.9,167
20141101|2014-09-09 08:00,9,14.93,15,14.92,14.93,635
20141101|2014-09-09 08:30,9,14.93,15.08,14.9,15.06,1655
20141101|2014-09-09 09:00,9,15.08,15.09,15,15.05,1432
20141101|2014-09-09 09:30,9,15.05,15.12,15,15.08,1099
20141101|2014-09-09 10:00,9,15.05,15.05,14.9,15,788
20141101|2014-09-09 10:30,9,14.97,15.03,14.95,15,424
20141101|2014-09-09 11:00,9,15.03,15.03,14.95,14.97,138
20141101|2014-09-09 11:30,9,14.95,15.02,14.95,15,368
20141101|2014-09-09 12:00,9,15.02,15.05,14.95,14.99,614
20141101|2014-09-09 12:30,9,14.99,14.99,14.9,14.9,467
20141101|2014-09-09 13:00,9,14.92,15.05,14.9,15.05,493
20141101|2014-09-09 13:30,9,15.03,15.05,14.98,15,1038
20141101|2014-09-09 14:00,9,15,15.18,15,15.1,1928
20141101|2014-09-09 14:30,9,15.1,15.13,15.05,15.07,1561
20141101|2014-09-09 15:00,9,15.06,15.09,15,15.03,1420
20141101|2014-09-09 15:30,10,15.05,15.06,15.03,15.05,201
20141101|2014-09-09 16:00,10,15.05,15.05,15.05,15.05,5
20141101|2014-09-09 17:00,10,15.04,15.04,15.04,15.04,2
20141101|2014-09-09 17:30,10,15.05,15.05,15.04,15.05,47
20141101|2014-09-09 18:00,10,15.1,15.1,15.1,15.1,11
20141101|2014-09-09 19:00,10,15.05,15.05,15.05,15.05,2
20141101|2014-09-09 21:00,10,15.05,15.05,15.05,15.05,10
20141101|2014-09-09 21:30,10,15.09,15.09,15.09,15.09,8
20141101|2014-09-09 22:00,10,15.1,15.1,15.1,15.1,9
20141101|2014-09-09 23:30,10,15.09,15.09,15.09,15.09,1
20141101|2014-09-10 00:00,10,15.09,15.09,15.09,15.09,4
20141101|2014-09-10 01:30,10,15.1,15.1,15.1,15.1,94
20141101|2014-09-10 02:00,10,15.15,15.15,15.1,15.15,146
20141101|2014-09-10 02:30,10,15.15,15.2,15.11,15.15,107
20141101|2014-09-10 03:00,10,15.15,15.15,15.15,15.15,12
20141101|2014-09-10 03:30,10,15.15,15.2,15.15,15.15,132
20141101|2014-09-10 04:00,10,15.15,15.16,15.15,15.15,33
20141101|2014-09-10 04:30,10,15.1,15.15,15.1,15.15,33
20141101|2014-09-10 05:00,10,15.1,15.12,15.07,15.1,164
20141101|2014-09-10 05:30,10,15.1,15.1,15.08,15.1,55
20141101|2014-09-10 06:00,10,15.09,15.09,15.08,15.08,16
20141101|2014-09-10 06:30,10,15.1,15.16,15.1,15.1,205
20141101|2014-09-10 07:00,10,15.1,15.15,15.1,15.15,13
20141101|2014-09-10 07:30,10,15.14,15.15,15.13,15.14,66
20141101|2014-09-10 08:00,10,15.13,15.13,15.05,15.1,158
20141101|2014-09-10 08:30,10,15.1,15.28,15.04,15.25,1791
20141101|2014-09-10 09:00,10,15.25,15.26,15.15,15.16,993
20141101|2014-09-10 09:30,10,15.15,15.3,15.15,15.25,1421
20141101|2014-09-10 10:00,10,15.27,15.32,15.15,15.15,1194
20141101|2014-09-10 10:30,10,15.15,15.2,15.1,15.1,923
20141101|2014-09-10 11:00,10,15.1,15.15,15,15.03,712
20141101|2014-09-10 11:30,10,15.03,15.06,15,15.06,535
20141101|2014-09-10 12:00,10,15.05,15.05,14.9,14.98,914
20141101|2014-09-10 12:30,10,15,15.1,15,15,485
20141101|2014-09-10 13:00,10,15,15.05,14.95,15,604
20141101|2014-09-10 13:30,10,15,15.01,14.95,15.01,720
20141101|2014-09-10 14:00,10,15.02,15.05,14.9,15,641
20141101|2014-09-10 14:30,10,14.95,15,14.95,14.97,497
20141101|2014-09-10 15:00,10,14.97,15.05,14.95,15,2500
20141101|2014-09-10 15:30,11,14.98,15.02,14.98,15.02,1014
20141101|2014-09-10 17:00,11,15.02,15.03,15.01,15.01,44
20141101|2014-09-10 17:30,11,15.02,15.02,15.02,15.02,2
20141101|2014-09-10 20:30,11,15.03,15.03,15.03,15.03,2
20141101|2014-09-10 21:00,11,15.05,15.05,15.05,15.05,6
20141101|2014-09-10 21:30,11,15,15.02,14.99,15.02,30
20141101|2014-09-10 22:00,11,15,15.02,15,15.02,3
20141101|2014-09-11 00:00,11,15.05,15.08,15.05,15.05,4
20141101|2014-09-11 00:30,11,15.05,15.05,15.05,15.05,7
20141101|2014-09-11 01:30,11,15.02,15.02,15.02,15.02,3
20141101|2014-09-11 02:00,11,15.05,15.15,15.03,15.1,97
20141101|2014-09-11 02:30,11,15.1,15.1,15.1,15.1,10
20141101|2014-09-11 03:00,11,15.05,15.1,15.05,15.1,3
20141101|2014-09-11 03:30,11,15.15,15.2,15.12,15.2,206
20141101|2014-09-11 04:00,11,15.2,15.21,15.2,15.2,58
20141101|2014-09-11 04:30,11,15.16,15.2,15.15,15.16,79
20141101|2014-09-11 05:00,11,15.15,15.15,15.12,15.12,46
20141101|2014-09-11 05:30,11,15.14,15.17,15.14,15.17,28
20141101|2014-09-11 06:00,11,15.15,15.2,15.15,15.19,43
20141101|2014-09-11 06:30,11,15.15,15.19,15.13,15.19,124
20141101|2014-09-11 07:00,11,15.15,15.2,15.15,15.19,98
20141101|2014-09-11 07:30,11,15.2,15.27,15.18,15.25,477
20141101|2014-09-11 08:00,11,15.25,15.25,15.2,15.22,211
20141101|2014-09-11 08:30,11,15.25,15.25,15.09,15.13,2078
20141101|2014-09-11 09:00,11,15.1,15.2,15.1,15.19,684
20141101|2014-09-11 09:30,11,15.2,15.3,15.19,15.22,1403
20141101|2014-09-11 10:00,11,15.21,15.22,15.15,15.17,1114
20141101|2014-09-11 10:30,11,15.15,15.2,15.15,15.17,341
20141101|2014-09-11 11:00,11,15.18,15.2,15.09,15.09,1509
20141101|2014-09-11 11:30,11,15.09,15.2,15.07,15.2,606
20141101|2014-09-11 12:00,11,15.15,15.2,15.14,15.2,938
20141101|2014-09-11 12:30,11,15.19,15.2,15.16,15.2,434
20141101|2014-09-11 13:00,11,15.16,15.17,15.11,15.13,724
20141101|2014-09-11 13:30,11,15.13,15.14,15.1,15.14,131
20141101|2014-09-11 14:00,11,15.14,15.14,15.05,15.07,630
20141101|2014-09-11 14:30,11,15.05,15.1,14.95,15,1584
20141101|2014-09-11 15:00,11,14.97,15.07,14.95,15,949
20141101|2014-09-11 15:30,12,15,15.04,15,15,405
20141101|2014-09-11 16:00,12,15,15.01,15,15.01,32
20141101|2014-09-11 16:30,12,15.01,15.01,15,15,19
20141101|2014-09-11 17:00,12,15,15.01,15,15,22
20141101|2014-09-11 17:30,12,15,15,15,15,1
20141101|2014-09-11 18:00,12,15,15.01,15,15.01,9
20141101|2014-09-11 18:30,12,15,15,15,15,2
20141101|2014-09-11 21:00,12,15.04,15.04,15.04,15.04,2
20141101|2014-09-11 21:30,12,15,15.05,15,15.05,15
20141101|2014-09-11 23:00,12,15.05,15.05,15.02,15.02,2
20141101|2014-09-12 00:00,12,15.02,15.04,15.02,15.04,2
20141101|2014-09-12 00:30,12,15.03,15.03,15.03,15.03,3
20141101|2014-09-12 01:00,12,15.04,15.04,15.04,15.04,2
20141101|2014-09-12 01:30,12,15.05,15.05,15.03,15.03,2
20141101|2014-09-12 02:00,12,15.04,15.05,15.04,15.04,5
20141101|2014-09-12 02:30,12,15.05,15.09,15.05,15.09,49
20141101|2014-09-12 03:00,12,15.05,15.05,15.05,15.05,1
20141101|2014-09-12 03:30,12,15.07,15.07,15.05,15.06,12
20141101|2014-09-12 04:00,12,15.07,15.07,15.05,15.05,94
20141101|2014-09-12 04:30,12,15.05,15.05,15.05,15.05,6
20141101|2014-09-12 05:00,12,15.05,15.05,15.04,15.05,8
20141101|2014-09-12 05:30,12,15.05,15.05,15,15.01,131
20141101|2014-09-12 06:00,12,15,15,15,15,11
20141101|2014-09-12 06:30,12,15,15.02,14.99,15.02,49
20141101|2014-09-12 07:00,12,15.01,15.04,15,15.02,64
20141101|2014-09-12 07:30,12,15.05,15.09,15.05,15.06,2251
20141101|2014-09-12 08:00,12,15.05,15.1,15,15.07,591
20141101|2014-09-12 08:30,12,15.05,15.2,15.03,15.2,1755
20141101|2014-09-12 09:00,12,15.2,15.26,15.1,15.12,2493
20141101|2014-09-12 09:30,12,15.1,15.2,15.1,15.1,1216
20141101|2014-09-12 10:00,12,15.1,15.18,15.05,15.12,1688
20141101|2014-09-12 10:30,12,15.1,15.18,15.1,15.13,541
20141101|2014-09-12 11:00,12,15.15,15.19,15.05,15.14,804
20141101|2014-09-12 11:30,12,15.15,15.35,15.15,15.27,2165
20141101|2014-09-12 12:00,12,15.27,15.4,15.2,15.34,2402
20141101|2014-09-12 12:30,12,15.33,15.4,15.3,15.33,880
20141101|2014-09-12 13:00,12,15.34,15.37,15.29,15.3,1197
20141101|2014-09-12 13:30,12,15.3,15.43,15.3,15.37,768
20141101|2014-09-12 14:00,12,15.35,15.43,15.24,15.32,1558
20141101|2014-09-12 14:30,12,15.33,15.33,15.15,15.2,2787
20141101|2014-09-12 15:00,12,15.2,15.25,15.15,15.25,1637
20141101|2014-09-14 17:00,15,15.31,15.42,15.3,15.36,189
20141101|2014-09-14 17:30,15,15.4,15.4,15.4,15.4,1
20141101|2014-09-14 18:00,15,15.4,15.42,15.4,15.42,8
20141101|2014-09-14 19:00,15,15.4,15.4,15.4,15.4,2
20141101|2014-09-14 21:00,15,15.43,15.43,15.43,15.43,27
20141101|2014-09-14 22:30,15,15.4,15.4,15.4,15.4,3
20141101|2014-09-14 23:00,15,15.42,15.42,15.42,15.42,3
20141101|2014-09-15 00:00,15,15.42,15.42,15.42,15.42,7
20141101|2014-09-15 00:30,15,15.43,15.43,15.42,15.42,16
20141101|2014-09-15 01:00,15,15.4,15.4,15.4,15.4,7
20141101|2014-09-15 01:30,15,15.4,15.42,15.4,15.4,28
20141101|2014-09-15 02:00,15,15.42,15.43,15.4,15.42,58
20141101|2014-09-15 02:30,15,15.4,15.42,15.37,15.38,124
20141101|2014-09-15 03:00,15,15.35,15.35,15.34,15.34,37
20141101|2014-09-15 03:30,15,15.35,15.39,15.35,15.35,36
20141101|2014-09-15 04:00,15,15.4,15.4,15.4,15.4,15
20141101|2014-09-15 04:30,15,15.4,15.4,15.4,15.4,2
20141101|2014-09-15 05:00,15,15.4,15.4,15.39,15.39,3
20141101|2014-09-15 05:30,15,15.4,15.42,15.38,15.41,71
20141101|2014-09-15 06:00,15,15.4,15.43,15.34,15.34,114
20141101|2014-09-15 06:30,15,15.33,15.35,15.33,15.35,79
20141101|2014-09-15 07:00,15,15.33,15.35,15.32,15.34,276
20141101|2014-09-15 07:30,15,15.32,15.34,15.26,15.26,214
20141101|2014-09-15 08:00,15,15.26,15.27,15.2,15.25,356
20141101|2014-09-15 08:30,15,15.25,15.43,15.25,15.34,3210
20141101|2014-09-15 09:00,15,15.4,15.43,15.3,15.33,2107
20141101|2014-09-15 09:30,15,15.3,15.43,15.3,15.35,1067
20141101|2014-09-15 10:00,15,15.35,15.49,15.35,15.49,1322
20141101|2014-09-15 10:30,15,15.45,15.57,15.4,15.55,1572
20141101|2014-09-15 11:00,15,15.55,15.6,15.45,15.52,1166
20141101|2014-09-15 11:30,15,15.52,15.53,15.45,15.5,664
20141101|2014-09-15 12:00,15,15.5,15.55,15.45,15.53,934
20141101|2014-09-15 12:30,15,15.5,15.57,15.45,15.55,1053
20141101|2014-09-15 13:00,15,15.5,15.59,15.43,15.44,1014
20141101|2014-09-15 13:30,15,15.44,15.55,15.43,15.52,989
20141101|2014-09-15 14:00,15,15.5,15.53,15.45,15.47,717
20141101|2014-09-15 14:30,15,15.48,15.6,15.47,15.5,1024
20141101|2014-09-15 15:00,15,15.55,15.6,15.52,15.6,2616
20141101|2014-09-15 15:30,16,15.6,15.6,15.55,15.6,384
20141101|2014-09-15 16:00,16,15.58,15.58,15.58,15.58,4
20141101|2014-09-15 17:00,16,15.6,15.6,15.6,15.6,9
20141101|2014-09-15 17:30,16,15.6,15.6,15.58,15.58,63
20141101|2014-09-15 18:30,16,15.6,15.6,15.59,15.59,2
20141101|2014-09-15 19:30,16,15.56,15.58,15.56,15.56,52
20141101|2014-09-15 20:00,16,15.55,15.56,15.55,15.56,6
20141101|2014-09-15 20:30,16,15.55,15.58,15.55,15.56,36
20141101|2014-09-15 21:00,16,15.55,15.55,15.53,15.55,26
20141101|2014-09-15 22:30,16,15.55,15.55,15.53,15.53,6
20141101|2014-09-16 01:30,16,15.6,15.6,15.6,15.6,11
20141101|2014-09-16 02:00,16,15.61,15.63,15.6,15.63,5
20141101|2014-09-16 02:30,16,15.6,15.65,15.6,15.65,123
20141101|2014-09-16 03:00,16,15.65,15.65,15.6,15.61,23
20141101|2014-09-16 03:30,16,15.63,15.65,15.6,15.6,101
20141101|2014-09-16 04:00,16,15.62,15.62,15.59,15.59,39
20141101|2014-09-16 04:30,16,15.6,15.6,15.6,15.6,13
20141101|2014-09-16 05:00,16,15.57,15.62,15.56,15.62,74
20141101|2014-09-16 05:30,16,15.6,15.62,15.6,15.62,8
20141101|2014-09-16 06:00,16,15.62,15.62,15.59,15.6,69
20141101|2014-09-16 06:30,16,15.6,15.65,15.55,15.57,266
20141101|2014-09-16 07:00,16,15.6,15.64,15.59,15.64,226
20141101|2014-09-16 07:30,16,15.64,15.65,15.6,15.64,102
20141101|2014-09-16 08:00,16,15.6,15.69,15.6,15.69,206
20141101|2014-09-16 08:30,16,15.65,15.7,15.52,15.52,2324
20141101|2014-09-16 09:00,16,15.52,15.55,15.45,15.54,1334
20141101|2014-09-16 09:30,16,15.55,15.62,15.5,15.58,1719
20141101|2014-09-16 10:00,16,15.58,15.63,15.49,15.5,1358
20141101|2014-09-16 10:30,16,15.5,15.52,15.25,15.34,3865
20141101|2014-09-16 11:00,16,15.31,15.35,15.25,15.3,1309
20141101|2014-09-16 11:30,16,15.3,15.3,15.25,15.25,737
20141101|2014-09-16 12:00,16,15.25,15.28,15.1,15.13,2013
20141101|2014-09-16 12:30,16,15.1,15.15,15.05,15.07,1446
20141101|2014-09-16 13:00,16,15.05,15.1,15,15,1233
20141101|2014-09-16 13:30,16,15.01,15.05,14.9,15.03,2249
20141101|2014-09-16 14:00,16,15,15.09,14.95,15.06,1013
20141101|2014-09-16 14:30,16,15.09,15.1,14.95,15,2457
20141101|2014-09-16 15:00,16,15,15.01,14.9,14.95,3105
20141101|2014-09-16 15:30,17,14.9,14.95,14.88,14.95,929
20141101|2014-09-16 16:00,17,14.94,14.95,14.93,14.93,13
20141101|2014-09-16 16:30,17,14.9,14.93,14.9,14.93,123
20141101|2014-09-16 17:00,17,14.94,14.95,14.9,14.91,98
20141101|2014-09-16 17:30,17,14.9,14.93,14.9,14.93,56
20141101|2014-09-16 18:00,17,14.95,14.95,14.95,14.95,1
20141101|2014-09-16 18:30,17,14.93,14.93,14.93,14.93,12
20141101|2014-09-16 19:00,17,14.95,14.95,14.95,14.95,10
20141101|2014-09-16 20:30,17,14.96,14.97,14.96,14.97,4
20141101|2014-09-16 21:00,17,15,15,15,15,6
20141101|2014-09-16 21:30,17,15,15,14.98,14.99,117
20141101|2014-09-17 00:00,17,15,15.01,14.98,15.01,65
20141101|2014-09-17 00:30,17,15,15,15,15,2
20141101|2014-09-17 01:30,17,15.05,15.05,15.05,15.05,10
20141101|2014-09-17 02:00,17,15.03,15.03,14.98,14.98,76
20141101|2014-09-17 02:30,17,14.95,15.02,14.95,15,85
20141101|2014-09-17 03:00,17,15,15.03,14.95,14.95,45
20141101|2014-09-17 03:30,17,14.98,14.98,14.98,14.98,5
20141101|2014-09-17 04:00,17,15,15,14.95,14.95,3
20141101|2014-09-17 04:30,17,14.95,14.95,14.95,14.95,1
20141101|2014-09-17 05:00,17,14.95,15,14.93,14.95,282
20141101|2014-09-17 05:30,17,14.93,14.93,14.93,14.93,24
20141101|2014-09-17 06:00,17,14.93,14.95,14.93,14.95,42
20141101|2014-09-17 06:30,17,14.95,14.98,14.93,14.98,98
20141101|2014-09-17 07:00,17,14.95,15.01,14.95,15,228
20141101|2014-09-17 07:30,17,14.95,14.96,14.9,14.95,314
20141101|2014-09-17 08:00,17,14.95,14.95,14.9,14.93,128
20141101|2014-09-17 08:30,17,14.9,14.95,14.84,14.84,2682
20141101|2014-09-17 09:00,17,14.84,14.88,14.8,14.83,2111
20141101|2014-09-17 09:30,17,14.8,14.97,14.8,14.93,1695
20141101|2014-09-17 10:00,17,14.9,14.95,14.88,14.93,2388
20141101|2014-09-17 10:30,17,14.93,15,14.93,14.95,1712
20141101|2014-09-17 11:00,17,14.95,15.05,14.93,15,1336
20141101|2014-09-17 11:30,17,15,15.05,14.97,15.04,921
20141101|2014-09-17 12:00,17,15.02,15.05,15.02,15.05,344
20141101|2014-09-17 12:30,17,15.05,15.05,14.8,14.83,1981
20141101|2014-09-17 13:00,17,14.8,15.08,14.73,14.73,8235
20141101|2014-09-17 13:30,17,14.73,14.89,14.73,14.8,2359
20141101|2014-09-17 14:00,17,14.8,14.8,14.64,14.73,3307
20141101|2014-09-17 14:30,17,14.74,15,14.7,14.92,4154
20141101|2014-09-17 15:00,17,14.9,14.98,14.85,14.9,3062
20141101|2014-09-17 15:30,18,14.9,14.95,14.9,14.95,346
20141101|2014-09-17 16:00,18,14.9,14.92,14.9,14.92,12
20141101|2014-09-17 17:00,18,14.91,14.91,14.91,14.91,1
20141101|2014-09-17 17:30,18,14.91,14.91,14.91,14.91,2
20141101|2014-09-17 18:30,18,14.91,14.95,14.91,14.92,71
20141101|2014-09-17 19:00,18,14.92,14.92,14.92,14.92,2
20141101|2014-09-17 19:30,18,14.95,14.95,14.95,14.95,3
20141101|2014-09-17 21:00,18,14.95,14.96,14.92,14.96,21
20141101|2014-09-17 21:30,18,14.95,14.95,14.95,14.95,1
20141101|2014-09-17 22:30,18,14.95,14.95,14.95,14.95,1
20141101|2014-09-18 01:30,18,14.92,14.94,14.92,14.94,181
20141101|2014-09-18 02:00,18,14.93,14.95,14.93,14.95,11
20141101|2014-09-18 02:30,18,14.94,14.94,14.93,14.93,4
20141101|2014-09-18 03:00,18,14.9,14.9,14.85,14.85,83
20141101|2014-09-18 03:30,18,14.9,14.91,14.85,14.85,103
20141101|2014-09-18 04:00,18,14.89,14.9,14.85,14.9,27
20141101|2014-09-18 04:30,18,14.88,14.9,14.81,14.84,321
20141101|2014-09-18 05:30,18,14.85,14.85,14.85,14.85,34
20141101|2014-09-18 06:00,18,14.8,14.85,14.8,14.85,17
20141101|2014-09-18 06:30,18,14.82,14.82,14.8,14.82,70
20141101|2014-09-18 07:00,18,14.84,14.88,14.8,14.84,298
20141101|2014-09-18 07:30,18,14.83,14.88,14.83,14.85,182
20141101|2014-09-18 08:00,18,14.83,14.85,14.83,14.85,303
20141101|2014-09-18 08:30,18,14.85,14.88,14.75,14.8,2357
20141101|2014-09-18 09:00,18,14.8,14.94,14.77,14.9,2112
20141101|2014-09-18 09:30,18,14.92,14.92,14.75,14.87,2295
20141101|2014-09-18 10:00,18,14.85,14.9,14.8,14.89,2319
20141101|2014-09-18 10:30,18,14.87,14.9,14.85,14.87,654
20141101|2014-09-18 11:00,18,14.85,14.9,14.8,14.8,1508
20141101|2014-09-18 11:30,18,14.84,14.85,14.8,14.82,464
20141101|2014-09-18 12:00,18,14.82,14.87,14.8,14.85,931
20141101|2014-09-18 12:30,18,14.85,14.89,14.8,14.86,966
20141101|2014-09-18 13:00,18,14.85,14.87,14.8,14.85,717
20141101|2014-09-18 13:30,18,14.85,14.88,14.8,14.87,686
20141101|2014-09-18 14:00,18,14.87,14.87,14.8,14.8,675
20141101|2014-09-18 14:30,18,14.8,14.85,14.75,14.75,1001
20141101|2014-09-18 15:00,18,14.8,14.8,14.75,14.75,2286
20141101|2014-09-18 15:30,19,14.75,14.8,14.72,14.8,336
20141101|2014-09-18 16:00,19,14.77,14.77,14.75,14.75,91
20141101|2014-09-18 17:00,19,14.78,14.78,14.73,14.73,33
20141101|2014-09-18 17:30,19,14.73,14.74,14.7,14.74,33
20141101|2014-09-18 18:00,19,14.74,14.74,14.72,14.72,28
20141101|2014-09-18 18:30,19,14.7,14.73,14.7,14.73,32
20141101|2014-09-18 19:30,19,14.74,14.74,14.74,14.74,3
20141101|2014-09-18 20:00,19,14.74,14.74,14.69,14.69,27
20141101|2014-09-18 20:30,19,14.69,14.7,14.69,14.7,15
20141101|2014-09-18 21:00,19,14.7,14.7,14.69,14.69,27
20141101|2014-09-18 22:30,19,14.7,14.7,14.64,14.64,70
20141101|2014-09-18 23:00,19,14.65,14.67,14.6,14.66,100
20141101|2014-09-18 23:30,19,14.6,14.65,14.59,14.6,356
20141101|2014-09-19 00:00,19,14.6,14.6,14.58,14.58,15
20141101|2014-09-19 00:30,19,14.6,14.6,14.58,14.6,14
20141101|2014-09-19 02:00,19,14.61,14.66,14.6,14.63,158
20141101|2014-09-19 02:30,19,14.65,14.65,14.63,14.63,19
20141101|2014-09-19 03:00,19,14.65,14.65,14.6,14.61,26
20141101|2014-09-19 03:30,19,14.6,14.62,14.6,14.6,111
20141101|2014-09-19 04:00,19,14.6,14.6,14.6,14.6,1
20141101|2014-09-19 04:30,19,14.59,14.6,14.55,14.6,29
20141101|2014-09-19 05:00,19,14.6,14.62,14.57,14.6,53
20141101|2014-09-19 05:30,19,14.61,14.64,14.61,14.62,49
20141101|2014-09-19 06:00,19,14.64,14.66,14.63,14.66,42
20141101|2014-09-19 06:30,19,14.69,14.7,14.66,14.69,140
20141101|2014-09-19 07:00,19,14.69,14.75,14.68,14.7,162
20141101|2014-09-19 07:30,19,14.7,14.72,14.65,14.67,231
20141101|2014-09-19 08:00,19,14.7,14.7,14.65,14.69,136
20141101|2014-09-19 08:30,19,14.69,14.72,14.6,14.65,4424
20141101|2014-09-19 09:00,19,14.65,14.75,14.6,14.72,2646
20141101|2014-09-19 09:30,19,14.7,14.8,14.7,14.74,2723
20141101|2014-09-19 10:00,19,14.74,14.8,14.7,14.79,4041
20141101|2014-09-19 10:30,19,14.8,14.88,14.75,14.85,5284
20141101|2014-09-19 11:00,19,14.85,14.96,14.8,14.85,2887
20141101|2014-09-19 11:30,19,14.85,14.95,14.83,14.9,891
20141101|2014-09-19 12:00,19,14.9,15.05,14.88,14.94,935
20141101|2014-09-19 12:30,19,14.9,14.95,14.84,14.91,1292
20141101|2014-09-19 13:00,19,14.9,14.95,14.85,14.85,711
20141101|2014-09-19 13:30,19,14.87,14.95,14.8,14.87,784
20141101|2014-09-19 14:00,19,14.85,14.9,14.8,14.85,852
20141101|2014-09-19 14:30,19,14.85,14.9,14.77,14.87,2724
20141101|2014-09-19 15:00,19,14.87,14.95,14.8,14.85,1958
20141101|2014-09-21 17:00,22,14.93,14.95,14.92,14.92,14
20141101|2014-09-21 17:30,22,14.92,14.95,14.92,14.95,18
20141101|2014-09-21 18:00,22,14.9,14.91,14.88,14.91,4
20141101|2014-09-21 18:30,22,14.89,14.9,14.89,14.9,5
20141101|2014-09-21 20:00,22,14.9,14.9,14.9,14.9,3
20141101|2014-09-21 20:30,22,14.93,15.05,14.92,15.05,51
20141101|2014-09-21 21:00,22,15.05,15.13,15.03,15.13,25
20141101|2014-09-21 21:30,22,15.13,15.13,15.13,15.13,17
20141101|2014-09-21 22:00,22,15.15,15.15,15.1,15.13,11
20141101|2014-09-21 22:30,22,15.15,15.16,15.13,15.16,4
20141101|2014-09-22 01:00,22,15.1,15.1,15.1,15.1,3
20141101|2014-09-22 02:00,22,15.09,15.1,15.09,15.1,31
20141101|2014-09-22 02:30,22,15.09,15.16,15.08,15.15,108
20141101|2014-09-22 03:00,22,15.1,15.1,15.04,15.04,118
20141101|2014-09-22 03:30,22,15.05,15.06,15,15.02,68
20141101|2014-09-22 04:00,22,15.03,15.1,15.03,15.09,60
20141101|2014-09-22 04:30,22,15.09,15.09,15,15.03,81
20141101|2014-09-22 05:00,22,15.05,15.05,15.02,15.03,107
20141101|2014-09-22 05:30,22,15.02,15.03,14.98,15,64
20141101|2014-09-22 06:00,22,15,15.02,15,15,36
20141101|2014-09-22 06:30,22,15,15.05,15,15,159
20141101|2014-09-22 07:00,22,14.95,15,14.95,14.99,97
20141101|2014-09-22 07:30,22,15,15.03,15,15.02,308
20141101|2014-09-22 08:00,22,15,15,14.97,15,243
20141101|2014-09-22 08:30,22,14.98,15.1,14.95,15.05,2217
20141101|2014-09-22 09:00,22,15.04,15.14,14.99,15.07,2987
20141101|2014-09-22 09:30,22,15.07,15.25,15.07,15.19,3252
20141101|2014-09-22 10:00,22,15.2,15.25,15.1,15.2,1892
20141101|2014-09-22 10:30,22,15.15,15.3,15.13,15.27,2422
20141101|2014-09-22 11:00,22,15.29,15.34,15.24,15.3,1347
20141101|2014-09-22 11:30,22,15.27,15.3,15.13,15.18,1714
20141101|2014-09-22 12:00,22,15.2,15.24,15.13,15.14,1276
20141101|2014-09-22 12:30,22,15.13,15.23,15.1,15.23,842
20141101|2014-09-22 13:00,22,15.2,15.3,15.18,15.28,1065
20141101|2014-09-22 13:30,22,15.27,15.32,15.22,15.25,809
20141101|2014-09-22 14:00,22,15.25,15.33,15.2,15.25,1983
20141101|2014-09-22 14:30,22,15.25,15.29,15.15,15.25,2218
20141101|2014-09-22 15:00,22,15.2,15.42,15.2,15.4,6499
20141101|2014-09-22 15:30,23,15.4,15.4,15.32,15.35,151
20141101|2014-09-22 16:00,23,15.4,15.42,15.36,15.39,325
20141101|2014-09-22 16:30,23,15.39,15.39,15.38,15.38,10
20141101|2014-09-22 17:00,23,15.37,15.37,15.37,15.37,27
20141101|2014-09-22 17:30,23,15.37,15.37,15.37,15.37,10
20141101|2014-09-22 18:00,23,15.37,15.38,15.37,15.38,6
20141101|2014-09-22 18:30,23,15.35,15.37,15.35,15.37,16
20141101|2014-09-22 20:00,23,15.38,15.38,15.38,15.38,1
20141101|2014-09-22 20:30,23,15.35,15.36,15.35,15.36,12
20141101|2014-09-22 21:00,23,15.4,15.4,15.36,15.36,6
20141101|2014-09-22 22:00,23,15.38,15.38,15.38,15.38,2
20141101|2014-09-22 22:30,23,15.37,15.37,15.35,15.36,24
20141101|2014-09-22 23:00,23,15.36,15.36,15.35,15.36,3
20141101|2014-09-22 23:30,23,15.35,15.37,15.35,15.36,10
20141101|2014-09-23 00:30,23,15.35,15.36,15.35,15.35,36
20141101|2014-09-23 01:00,23,15.35,15.35,15.35,15.35,9
20141101|2014-09-23 01:30,23,15.35,15.35,15.3,15.32,61
20141101|2014-09-23 02:00,23,15.35,15.42,15.35,15.4,161
20141101|2014-09-23 02:30,23,15.45,15.55,15.42,15.5,346
20141101|2014-09-23 03:00,23,15.55,15.57,15.45,15.45,225
20141101|2014-09-23 03:30,23,15.45,15.47,15.45,15.47,52
20141101|2014-09-23 04:00,23,15.45,15.5,15.45,15.45,57
20141101|2014-09-23 04:30,23,15.5,15.5,15.45,15.45,30
20141101|2014-09-23 05:00,23,15.45,15.45,15.45,15.45,61
20141101|2014-09-23 05:30,23,15.45,15.48,15.42,15.42,85
20141101|2014-09-23 06:00,23,15.42,15.47,15.42,15.47,161
20141101|2014-09-23 06:30,23,15.45,15.52,15.43,15.5,287
20141101|2014-09-23 07:00,23,15.5,15.54,15.47,15.52,498
20141101|2014-09-23 07:30,23,15.52,15.54,15.45,15.49,633
20141101|2014-09-23 08:00,23,15.47,15.54,15.45,15.52,329
20141101|2014-09-23 08:30,23,15.53,15.55,15.35,15.4,5275
20141101|2014-09-23 09:00,23,15.37,15.46,15.3,15.42,1824
20141101|2014-09-23 09:30,23,15.45,15.5,15.39,15.45,2578
20141101|2014-09-23 10:00,23,15.45,15.6,15.41,15.52,3222
20141101|2014-09-23 10:30,23,15.5,15.53,15.43,15.5,1311
20141101|2014-09-23 11:00,23,15.5,15.57,15.44,15.55,1183
20141101|2014-09-23 11:30,23,15.55,15.6,15.47,15.57,1207
20141101|2014-09-23 12:00,23,15.6,15.66,15.55,15.59,1664
20141101|2014-09-23 12:30,23,15.59,15.64,15.52,15.63,1007
20141101|2014-09-23 13:00,23,15.64,15.69,15.55,15.63,2458
20141101|2014-09-23 13:30,23,15.62,15.7,15.58,15.58,1435
20141101|2014-09-23 14:00,23,15.6,15.68,15.53,15.58,1749
20141101|2014-09-23 14:30,23,15.56,15.75,15.48,15.7,3700
20141101|2014-09-23 15:00,23,15.72,15.9,15.7,15.85,8900
20141101|2014-09-23 15:30,24,15.85,15.95,15.85,15.9,933
20141101|2014-09-23 16:00,24,15.92,15.95,15.87,15.89,101
20141101|2014-09-23 16:30,24,15.89,15.9,15.87,15.87,15
20141101|2014-09-23 17:00,24,15.87,15.9,15.83,15.83,235
20141101|2014-09-23 17:30,24,15.85,15.85,15.83,15.85,6
20141101|2014-09-23 18:00,24,15.83,15.83,15.82,15.82,9
20141101|2014-09-23 18:30,24,15.82,15.85,15.8,15.84,31
20141101|2014-09-23 19:00,24,15.78,15.78,15.77,15.78,16
20141101|2014-09-23 19:30,24,15.75,15.75,15.75,15.75,11
20141101|2014-09-23 20:00,24,15.77,15.77,15.69,15.69,93
20141101|2014-09-23 20:30,24,15.7,15.73,15.7,15.73,22
20141101|2014-09-23 21:00,24,15.7,15.74,15.7,15.74,53
20141101|2014-09-23 22:00,24,15.7,15.72,15.7,15.7,5
20141101|2014-09-23 22:30,24,15.72,15.72,15.72,15.72,10
20141101|2014-09-23 23:30,24,15.7,15.7,15.7,15.7,5
20141101|2014-09-24 00:00,24,15.7,15.72,15.7,15.72,27
20141101|2014-09-24 00:30,24,15.75,15.78,15.73,15.73,100
20141101|2014-09-24 01:00,24,15.73,15.74,15.73,15.74,31
20141101|2014-09-24 01:30,24,15.73,15.73,15.7,15.7,11
20141101|2014-09-24 02:00,24,15.7,15.73,15.69,15.73,48
20141101|2014-09-24 02:30,24,15.75,15.78,15.73,15.75,176
20141101|2014-09-24 03:00,24,15.75,15.8,15.65,15.67,244
20141101|2014-09-24 03:30,24,15.7,15.72,15.67,15.7,187
20141101|2014-09-24 04:00,24,15.7,15.7,15.65,15.65,64
20141101|2014-09-24 04:30,24,15.68,15.7,15.65,15.68,43
20141101|2014-09-24 05:00,24,15.68,15.68,15.65,15.65,47
20141101|2014-09-24 05:30,24,15.66,15.67,15.6,15.67,773
20141101|2014-09-24 06:00,24,15.67,15.67,15.64,15.65,161
20141101|2014-09-24 06:30,24,15.65,15.7,15.65,15.65,149
20141101|2014-09-24 07:00,24,15.65,15.65,15.6,15.65,102
20141101|2014-09-24 07:30,24,15.62,15.68,15.62,15.65,335
20141101|2014-09-24 08:00,24,15.65,15.68,15.65,15.65,197
20141101|2014-09-24 08:30,24,15.67,15.74,15.55,15.68,4556
20141101|2014-09-24 09:00,24,15.65,15.75,15.6,15.67,5638
20141101|2014-09-24 09:30,24,15.7,15.7,15.55,15.63,2232
20141101|2014-09-24 10:00,24,15.61,15.63,15.45,15.47,5704
20141101|2014-09-24 10:30,24,15.47,15.52,15.4,15.45,2415
20141101|2014-09-24 11:00,24,15.49,15.6,15.48,15.5,993
20141101|2014-09-24 11:30,24,15.5,15.55,15.45,15.5,400
20141101|2014-09-24 12:00,24,15.5,15.6,15.45,15.54,964
20141101|2014-09-24 12:30,24,15.5,15.52,15.4,15.47,1929
20141101|2014-09-24 13:00,24,15.47,15.49,15.35,15.4,1108
20141101|2014-09-24 13:30,24,15.38,15.45,15.28,15.3,2882
20141101|2014-09-24 14:00,24,15.28,15.34,15.25,15.3,1730
20141101|2014-09-24 14:30,24,15.3,15.35,15.25,15.3,2118
20141101|2014-09-24 15:00,24,15.35,15.35,15.25,15.3,3701
20141101|2014-09-24 15:30,25,15.33,15.35,15.3,15.3,148
20141101|2014-09-24 16:00,25,15.33,15.34,15.32,15.34,10
20141101|2014-09-24 16:30,25,15.35,15.35,15.33,15.34,19
20141101|2014-09-24 18:30,25,15.35,15.37,15.35,15.35,83
20141101|2014-09-24 19:00,25,15.37,15.37,15.34,15.34,50
20141101|2014-09-24 19:30,25,15.33,15.35,15.33,15.35,72
20141101|2014-09-24 20:30,25,15.35,15.35,15.33,15.33,4
20141101|2014-09-24 21:00,25,15.35,15.35,15.35,15.35,22
20141101|2014-09-24 21:30,25,15.37,15.37,15.37,15.37,12
20141101|2014-09-24 22:00,25,15.35,15.37,15.33,15.35,12
20141101|2014-09-24 22:30,25,15.37,15.37,15.37,15.37,6
20141101|2014-09-25 00:00,25,15.36,15.36,15.36,15.36,5
20141101|2014-09-25 01:00,25,15.37,15.41,15.36,15.4,84
20141101|2014-09-25 01:30,25,15.37,15.4,15.37,15.4,5
20141101|2014-09-25 02:00,25,15.39,15.39,15.35,15.35,109
20141101|2014-09-25 02:30,25,15.35,15.35,15.35,15.35,45
20141101|2014-09-25 03:30,25,15.31,15.31,15.3,15.31,12
20141101|2014-09-25 04:00,25,15.3,15.33,15.3,15.3,18
20141101|2014-09-25 04:30,25,15.3,15.3,15.3,15.3,25
20141101|2014-09-25 05:00,25,15.31,15.35,15.3,15.3,8
20141101|2014-09-25 05:30,25,15.3,15.3,15.29,15.3,19
20141101|2014-09-25 06:00,25,15.32,15.33,15.32,15.33,3
20141101|2014-09-25 06:30,25,15.3,15.3,15.3,15.3,6
20141101|2014-09-25 07:00,25,15.33,15.42,15.33,15.42,285
20141101|2014-09-25 07:30,25,15.4,15.45,15.36,15.44,304
20141101|2014-09-25 08:00,25,15.44,15.45,15.4,15.44,64
20141101|2014-09-25 08:30,25,15.45,15.8,15.43,15.73,7562
20141101|2014-09-25 09:00,25,15.73,16,15.7,15.85,8170
20141101|2014-09-25 09:30,25,15.85,16.15,15.85,15.9,8515
20141101|2014-09-25 10:00,25,15.9,16.08,15.85,15.9,6504
20141101|2014-09-25 10:30,25,15.9,16.1,15.9,16.08,3797
20141101|2014-09-25 11:00,25,16.09,16.23,16,16.2,4023
20141101|2014-09-25 11:30,25,16.2,16.25,16.13,16.2,4307
20141101|2014-09-25 12:00,25,16.16,16.25,16.05,16.1,3526
20141101|2014-09-25 12:30,25,16.1,16.4,16.07,16.25,3785
20141101|2014-09-25 13:00,25,16.25,16.35,16.1,16.14,3876
20141101|2014-09-25 13:30,25,16.15,16.18,15.97,16.08,2301
20141101|2014-09-25 14:00,25,16.1,16.25,16.04,16.19,3387
20141101|2014-09-25 14:30,25,16.2,16.25,16.02,16.17,6502
20141101|2014-09-25 15:00,25,16.2,16.27,16,16.05,6366
20141101|2014-09-25 15:30,26,16.1,16.1,16.05,16.08,346
20141101|2014-09-25 16:00,26,16.1,16.1,16.08,16.08,61
20141101|2014-09-25 16:30,26,16.08,16.08,16.08,16.08,14
20141101|2014-09-25 17:00,26,16.1,16.15,16.05,16.07,162
20141101|2014-09-25 17:30,26,16.08,16.11,16.07,16.1,45
20141101|2014-09-25 18:00,26,16.09,16.09,16.05,16.07,5
20141101|2014-09-25 18:30,26,16.05,16.07,16.05,16.07,63
20141101|2014-09-25 19:00,26,16.05,16.07,16.02,16.02,11
20141101|2014-09-25 20:00,26,16.03,16.03,16,16,8
20141101|2014-09-25 20:30,26,16,16,16,16,5
20141101|2014-09-25 21:30,26,16,16,16,16,10
20141101|2014-09-25 23:30,26,16,16,16,16,4
20141101|2014-09-26 01:00,26,16.03,16.03,16.02,16.02,85
20141101|2014-09-26 01:30,26,16.02,16.05,16.02,16.05,116
20141101|2014-09-26 02:00,26,16.07,16.14,16.05,16.08,197
20141101|2014-09-26 02:30,26,16.1,16.13,16,16.05,226
20141101|2014-09-26 03:00,26,16.05,16.05,16.03,16.05,24
20141101|2014-09-26 03:30,26,16.05,16.07,16,16.06,77
20141101|2014-09-26 04:00,26,16.05,16.05,15.95,15.95,128
20141101|2014-09-26 04:30,26,15.95,15.95,15.93,15.95,42
20141101|2014-09-26 05:00,26,15.95,16,15.93,15.98,141
20141101|2014-09-26 05:30,26,15.95,15.95,15.95,15.95,39
20141101|2014-09-26 06:00,26,15.95,16,15.95,15.97,27
20141101|2014-09-26 06:30,26,15.95,15.99,15.92,15.99,100
20141101|2014-09-26 07:00,26,15.98,15.98,15.85,15.88,286
20141101|2014-09-26 07:30,26,15.87,16.05,15.85,16.05,637
20141101|2014-09-26 08:00,26,16.03,16.18,16.03,16.06,2292
20141101|2014-09-26 08:30,26,16.05,16.14,15.92,16.05,6875
20141101|2014-09-26 09:00,26,16.05,16.05,15.83,15.95,7484
20141101|2014-09-26 09:30,26,15.95,15.98,15.85,15.9,4149
20141101|2014-09-26 10:00,26,15.9,16.03,15.8,16.01,3099
20141101|2014-09-26 10:30,26,16,16.07,15.95,15.98,1939
20141101|2014-09-26 11:00,26,16,16.05,15.95,15.97,879
20141101|2014-09-26 11:30,26,15.95,16.1,15.95,16.05,1068
20141101|2014-09-26 12:00,26,16.05,16.05,15.93,15.97,1532
20141101|2014-09-26 12:30,26,15.96,16,15.88,15.9,1228
20141101|2014-09-26 13:00,26,15.9,15.91,15.65,15.7,4343
20141101|2014-09-26 13:30,26,15.7,15.75,15.6,15.72,2154
20141101|2014-09-26 14:00,26,15.75,15.8,15.67,15.75,1362
20141101|2014-09-26 14:30,26,15.73,15.85,15.68,15.8,4303
20141101|2014-09-26 15:00,26,15.8,15.85,15.7,15.85,2561
20141101|2014-09-28 17:00,29,15.85,15.88,15.85,15.85,73
20141101|2014-09-28 17:30,29,15.88,15.9,15.88,15.9,9
20141101|2014-09-28 18:00,29,15.9,15.9,15.89,15.9,63
20141101|2014-09-28 18:30,29,15.9,15.9,15.88,15.88,3
20141101|2014-09-28 19:00,29,15.9,15.9,15.89,15.89,3
20141101|2014-09-28 19:30,29,15.95,15.95,15.92,15.92,4
20141101|2014-09-28 20:00,29,15.9,15.9,15.9,15.9,1
20141101|2014-09-28 20:30,29,15.9,15.9,15.84,15.84,85
20141101|2014-09-28 21:00,29,15.85,15.99,15.83,15.97,15
20141101|2014-09-28 22:00,29,15.95,15.95,15.95,15.95,4
20141101|2014-09-28 23:00,29,15.97,15.98,15.97,15.98,11
20141101|2014-09-28 23:30,29,15.98,15.98,15.98,15.98,1
20141101|2014-09-29 00:00,29,15.99,15.99,15.95,15.95,16
20141101|2014-09-29 00:30,29,16.05,16.05,16,16,72
20141101|2014-09-29 01:00,29,16,16,15.94,15.95,147
20141101|2014-09-29 02:00,29,15.95,16,15.95,16,34
20141101|2014-09-29 02:30,29,15.98,16.13,15.98,16.1,728
20141101|2014-09-29 03:00,29,16.1,16.13,16.05,16.09,200
20141101|2014-09-29 03:30,29,16.08,16.1,16.05,16.1,221
20141101|2014-09-29 04:00,29,16.1,16.13,16.05,16.1,466
20141101|2014-09-29 04:30,29,16.1,16.14,16.09,16.12,180
20141101|2014-09-29 05:00,29,16.1,16.15,16.08,16.13,30
20141101|2014-09-29 05:30,29,16.1,16.3,16.1,16.24,229
20141101|2014-09-29 06:00,29,16.21,16.29,16.2,16.25,201
20141101|2014-09-29 06:30,29,16.23,16.23,16.14,16.15,335
20141101|2014-09-29 07:00,29,16.15,16.15,16.1,16.13,129
20141101|2014-09-29 07:30,29,16.13,16.4,16.13,16.37,1662
20141101|2014-09-29 08:00,29,16.36,16.5,16.36,16.49,1470
20141101|2014-09-29 08:30,29,16.48,16.56,16.3,16.39,7532
20141101|2014-09-29 09:00,29,16.4,16.46,16.14,16.25,5729
20141101|2014-09-29 09:30,29,16.25,16.27,16.09,16.25,3181
20141101|2014-09-29 10:00,29,16.25,16.3,16.05,16.13,3975
20141101|2014-09-29 10:30,29,16.13,16.2,16.12,16.15,1335
20141101|2014-09-29 11:00,29,16.14,16.4,16.14,16.35,1902
20141101|2014-09-29 11:30,29,16.35,16.45,16.3,16.38,2052
20141101|2014-09-29 12:00,29,16.4,16.45,16.3,16.37,1980
20141101|2014-09-29 12:30,29,16.35,16.5,16.32,16.47,3688
20141101|2014-09-29 13:00,29,16.45,16.65,16.4,16.6,4187
20141101|2014-09-29 13:30,29,16.6,16.65,16.45,16.53,2553
20141101|2014-09-29 14:00,29,16.5,16.53,16.23,16.3,4808
20141101|2014-09-29 14:30,29,16.3,16.45,16.29,16.4,4276
20141101|2014-09-29 15:00,29,16.4,16.55,16.4,16.5,4602
20141101|2014-09-29 15:30,30,16.55,16.6,16.5,16.58,755
20141101|2014-09-29 16:00,30,16.56,16.57,16.56,16.57,21
20141101|2014-09-29 16:30,30,16.6,16.6,16.55,16.55,43
20141101|2014-09-29 17:00,30,16.57,16.58,16.55,16.55,14
20141101|2014-09-29 18:00,30,16.56,16.56,16.56,16.56,5
20141101|2014-09-29 18:30,30,16.53,16.55,16.53,16.53,3
20141101|2014-09-29 19:00,30,16.55,16.55,16.5,16.5,57
20141101|2014-09-29 19:30,30,16.53,16.53,16.53,16.53,1
20141101|2014-09-29 20:00,30,16.55,16.55,16.53,16.53,15
20141101|2014-09-29 20:30,30,16.5,16.53,16.5,16.53,5
20141101|2014-09-29 21:00,30,16.55,16.57,16.55,16.57,7
20141101|2014-09-29 21:30,30,16.55,16.55,16.55,16.55,2
20141101|2014-09-29 23:30,30,16.53,16.53,16.51,16.51,3
20141101|2014-09-30 00:00,30,16.52,16.52,16.52,16.52,2
20141101|2014-09-30 01:00,30,16.5,16.54,16.5,16.5,49
20141101|2014-09-30 01:30,30,16.53,16.53,16.43,16.44,206
20141101|2014-09-30 02:00,30,16.45,16.48,16.4,16.4,155
20141101|2014-09-30 02:30,30,16.4,16.45,16.4,16.4,205
20141101|2014-09-30 03:00,30,16.4,16.44,16.4,16.43,52
20141101|2014-09-30 03:30,30,16.4,16.42,16.4,16.4,92
20141101|2014-09-30 04:00,30,16.4,16.4,16.28,16.28,234
20141101|2014-09-30 04:30,30,16.3,16.31,16.3,16.3,93
20141101|2014-09-30 05:00,30,16.3,16.32,16.25,16.3,85
20141101|2014-09-30 05:30,30,16.3,16.3,16.25,16.27,136
20141101|2014-09-30 06:00,30,16.3,16.32,16.25,16.25,173
20141101|2014-09-30 06:30,30,16.3,16.3,16.23,16.25,327
20141101|2014-09-30 07:00,30,16.25,16.32,16.25,16.25,217
20141101|2014-09-30 07:30,30,16.27,16.4,16.25,16.38,496
20141101|2014-09-30 08:00,30,16.4,16.55,16.38,16.43,1025
20141101|2014-09-30 08:30,30,16.45,16.65,16.35,16.54,5890
20141101|2014-09-30 09:00,30,16.55,16.7,16.45,16.5,4713
20141101|2014-09-30 09:30,30,16.5,16.5,16.24,16.29,3224
20141101|2014-09-30 10:00,30,16.3,16.35,16.2,16.25,2205
20141101|2014-09-30 10:30,30,16.2,16.4,16.2,16.34,2169
20141101|2014-09-30 11:00,30,16.31,16.5,16.29,16.48,2163
20141101|2014-09-30 11:30,30,16.48,16.65,16.43,16.57,2893
20141101|2014-09-30 12:00,30,16.55,16.62,16.43,16.59,1414
20141101|2014-09-30 12:30,30,16.6,16.7,16.55,16.58,2295
20141101|2014-09-30 13:00,30,16.62,16.7,16.57,16.59,2469
20141101|2014-09-30 13:30,30,16.6,16.65,16.52,16.6,1843
20141101|2014-09-30 14:00,30,16.65,16.7,16.47,16.54,1587
20141101|2014-09-30 14:30,30,16.55,16.6,16.42,16.57,3266
20141101|2014-09-30 15:00,30,16.59,16.66,16.54,16.6,4642
20141101|2014-09-30 15:30,1,16.6,16.68,16.58,16.68,549
20141101|2014-09-30 16:00,1,16.7,16.7,16.66,16.67,76
20141101|2014-09-30 16:30,1,16.69,16.7,16.66,16.66,105
20141101|2014-09-30 17:00,1,16.71,16.71,16.65,16.65,14
20141101|2014-09-30 17:30,1,16.63,16.67,16.63,16.67,28
20141101|2014-09-30 18:30,1,16.7,16.7,16.67,16.67,3
20141101|2014-09-30 19:00,1,16.7,16.7,16.67,16.69,5
20141101|2014-09-30 20:00,1,16.65,16.65,16.65,16.65,5
20141101|2014-09-30 20:30,1,16.65,16.65,16.65,16.65,2
20141101|2014-09-30 21:00,1,16.6,16.6,16.6,16.6,24
20141101|2014-09-30 22:00,1,16.61,16.61,16.58,16.58,31
20141101|2014-10-01 00:30,1,16.65,16.65,16.65,16.65,7
20141101|2014-10-01 01:00,1,16.63,16.65,16.6,16.6,40
20141101|2014-10-01 01:30,1,16.65,16.75,16.6,16.6,106
20141101|2014-10-01 02:00,1,16.55,16.57,16.5,16.5,59
20141101|2014-10-01 02:30,1,16.55,16.57,16.5,16.57,109
20141101|2014-10-01 03:00,1,16.6,16.65,16.54,16.54,107
20141101|2014-10-01 03:30,1,16.55,16.55,16.5,16.51,57
20141101|2014-10-01 04:00,1,16.51,16.54,16.5,16.5,67
20141101|2014-10-01 04:30,1,16.5,16.57,16.5,16.55,79
20141101|2014-10-01 05:00,1,16.55,16.55,16.52,16.52,23
20141101|2014-10-01 05:30,1,16.52,16.55,16.52,16.54,22
20141101|2014-10-01 06:00,1,16.52,16.56,16.51,16.51,124
20141101|2014-10-01 06:30,1,16.54,16.69,16.54,16.65,255
20141101|2014-10-01 07:00,1,16.65,16.75,16.64,16.7,1316
20141101|2014-10-01 07:30,1,16.7,16.74,16.67,16.68,320
20141101|2014-10-01 08:00,1,16.68,16.68,16.58,16.59,476
20141101|2014-10-01 08:30,1,16.6,17,16.54,16.85,10370
20141101|2014-10-01 09:00,1,16.9,17.03,16.85,16.9,5697
20141101|2014-10-01 09:30,1,16.9,17,16.75,16.75,5901
20141101|2014-10-01 10:00,1,16.75,16.85,16.65,16.82,4374
20141101|2014-10-01 10:30,1,16.82,16.9,16.77,16.9,3821
20141101|2014-10-01 11:00,1,16.88,16.94,16.82,16.85,3512
20141101|2014-10-01 11:30,1,16.89,17.05,16.88,17,3265
20141101|2014-10-01 12:00,1,17,17.1,16.95,16.99,3835
20141101|2014-10-01 12:30,1,16.96,17.25,16.95,17.2,5803
20141101|2014-10-01 13:00,1,17.2,17.25,17,17.04,4983
20141101|2014-10-01 13:30,1,17.02,17.17,16.95,17.15,1900
20141101|2014-10-01 14:00,1,17.14,17.28,17.12,17.15,3062
20141101|2014-10-01 14:30,1,17.16,17.17,17.05,17.09,1573
20141101|2014-10-01 15:00,1,17.1,17.11,16.95,17,5576
20141101|2014-10-01 15:30,2,17,17.02,16.98,17.01,552
20141101|2014-10-01 16:00,2,17,17.02,16.97,16.99,138
20141101|2014-10-01 18:30,2,17,17.03,17,17.03,83
20141101|2014-10-01 19:00,2,17,17,16.97,16.97,17
20141101|2014-10-01 19:30,2,17,17,16.95,16.95,6
20141101|2014-10-01 20:00,2,16.95,16.95,16.95,16.95,1
20141101|2014-10-01 21:00,2,16.96,17,16.95,17,41
20141101|2014-10-01 21:30,2,16.98,16.98,16.94,16.94,10
20141101|2014-10-01 22:00,2,16.95,16.95,16.95,16.95,12
20141101|2014-10-01 22:30,2,16.95,16.95,16.95,16.95,1
20141101|2014-10-01 23:00,2,16.95,16.95,16.95,16.95,3
20141101|2014-10-01 23:30,2,16.92,16.92,16.92,16.92,2
20141101|2014-10-02 00:00,2,16.9,16.9,16.9,16.9,11
20141101|2014-10-02 00:30,2,16.9,16.95,16.9,16.9,24
20141101|2014-10-02 01:00,2,16.9,17,16.9,17,24
20141101|2014-10-02 02:00,2,16.95,17.03,16.95,17,141
20141101|2014-10-02 02:30,2,17.05,17.05,16.96,16.97,133
20141101|2014-10-02 03:00,2,16.96,17.05,16.96,17.05,164
20141101|2014-10-02 03:30,2,17.05,17.1,17.05,17.08,143
20141101|2014-10-02 04:00,2,17.1,17.1,17,17.02,314
20141101|2014-10-02 04:30,2,17.02,17.02,16.95,16.95,91
20141101|2014-10-02 05:00,2,16.95,16.97,16.9,16.92,242
20141101|2014-10-02 05:30,2,16.9,16.92,16.85,16.87,224
20141101|2014-10-02 06:00,2,16.89,16.9,16.8,16.83,217
20141101|2014-10-02 06:30,2,16.83,16.83,16.74,16.8,902
20141101|2014-10-02 07:00,2,16.81,16.85,16.75,16.8,453
20141101|2014-10-02 07:30,2,16.8,16.85,16.72,16.8,1873
20141101|2014-10-02 08:00,2,16.85,17.05,16.77,16.95,1526
20141101|2014-10-02 08:30,2,16.99,17,16.7,16.8,6111
20141101|2014-10-02 09:00,2,16.8,17,16.75,16.92,4587
20141101|2014-10-02 09:30,2,16.95,17.2,16.93,17.17,4059
20141101|2014-10-02 10:00,2,17.2,17.2,17,17.15,3896
20141101|2014-10-02 10:30,2,17.15,17.36,17.1,17.14,5135
20141101|2014-10-02 11:00,2,17.12,17.17,17.03,17.1,2917
20141101|2014-10-02 11:30,2,17.05,17.13,16.83,16.85,2860
20141101|2014-10-02 12:00,2,16.85,16.91,16.53,16.55,4297
20141101|2014-10-02 12:30,2,16.57,16.75,16.5,16.68,2682
20141101|2014-10-02 13:00,2,16.68,16.69,16.5,16.59,3747
20141101|2014-10-02 13:30,2,16.6,16.69,16.5,16.58,2284
20141101|2014-10-02 14:00,2,16.57,16.74,16.56,16.71,3305
20141101|2014-10-02 14:30,2,16.73,16.8,16.65,16.75,3341
20141101|2014-10-02 15:00,2,16.75,16.8,16.7,16.75,4179
20141101|2014-10-02 15:30,3,16.8,16.81,16.75,16.75,279
20141101|2014-10-02 16:00,3,16.75,16.78,16.75,16.75,109
20141101|2014-10-02 17:00,3,16.77,16.8,16.75,16.75,9
20141101|2014-10-02 17:30,3,16.8,16.9,16.8,16.83,187
20141101|2014-10-02 18:00,3,16.86,16.9,16.8,16.85,76
20141101|2014-10-02 18:30,3,16.83,16.84,16.8,16.8,103
20141101|2014-10-02 19:00,3,16.77,16.78,16.66,16.67,106
20141101|2014-10-02 19:30,3,16.7,16.7,16.7,16.7,2
20141101|2014-10-02 20:00,3,16.65,16.68,16.65,16.65,13
20141101|2014-10-02 21:00,3,16.65,16.67,16.64,16.64,8
20141101|2014-10-02 22:00,3,16.63,16.65,16.63,16.65,2
20141101|2014-10-02 23:30,3,16.65,16.65,16.64,16.64,19
20141101|2014-10-03 00:30,3,16.6,16.64,16.51,16.51,106
20141101|2014-10-03 01:00,3,16.5,16.5,16.45,16.5,58
20141101|2014-10-03 01:30,3,16.5,16.55,16.48,16.5,44
20141101|2014-10-03 02:00,3,16.55,16.65,16.5,16.6,208
20141101|2014-10-03 02:30,3,16.55,16.65,16.53,16.61,270
20141101|2014-10-03 03:00,3,16.61,16.65,16.55,16.55,178
20141101|2014-10-03 03:30,3,16.55,16.55,16.49,16.5,87
20141101|2014-10-03 04:00,3,16.55,16.56,16.55,16.55,22
20141101|2014-10-03 04:30,3,16.55,16.65,16.55,16.6,82
20141101|2014-10-03 05:00,3,16.6,16.61,16.59,16.6,97
20141101|2014-10-03 05:30,3,16.6,16.62,16.59,16.6,67
20141101|2014-10-03 06:00,3,16.62,16.62,16.56,16.57,84
20141101|2014-10-03 06:30,3,16.55,16.59,16.47,16.48,530
20141101|2014-10-03 07:00,3,16.49,16.5,16.29,16.32,2785
20141101|2014-10-03 07:30,3,16.3,16.45,16.23,16.35,2249
20141101|2014-10-03 08:00,3,16.35,16.37,16.23,16.27,1335
20141101|2014-10-03 08:30,3,16.27,16.4,16.05,16.15,8703
20141101|2014-10-03 09:00,3,16.12,16.25,16,16.2,2841
20141101|2014-10-03 09:30,3,16.22,16.28,16.05,16.09,7577
20141101|2014-10-03 10:00,3,16.07,16.15,15.95,16,5519
20141101|2014-10-03 10:30,3,16,16.05,15.95,15.95,1724
20141101|2014-10-03 11:00,3,15.95,16,15.8,15.8,2378
20141101|2014-10-03 11:30,3,15.83,15.85,15.75,15.75,4051
20141101|2014-10-03 12:00,3,15.8,15.93,15.75,15.85,3157
20141101|2014-10-03 12:30,3,15.9,15.97,15.85,15.85,943
20141101|2014-10-03 13:00,3,15.85,15.92,15.8,15.8,1040
20141101|2014-10-03 13:30,3,15.8,15.9,15.75,15.87,1175
20141101|2014-10-03 14:00,3,15.87,15.98,15.82,15.93,2476
20141101|2014-10-03 14:30,3,15.91,16,15.83,15.95,3777
20141101|2014-10-03 15:00,3,15.94,15.95,15.75,15.75,7142
20141101|2014-10-05 17:00,6,15.8,15.9,15.75,15.8,266
20141101|2014-10-05 17:30,6,15.79,15.85,15.79,15.79,25
20141101|2014-10-05 18:00,6,15.8,15.8,15.79,15.79,5
20141101|2014-10-05 18:30,6,15.75,15.8,15.74,15.75,39
20141101|2014-10-05 19:00,6,15.75,15.75,15.75,15.75,5
20141101|2014-10-05 19:30,6,15.75,15.75,15.75,15.75,1
20141101|2014-10-05 20:30,6,15.75,15.75,15.7,15.7,23
20141101|2014-10-05 21:30,6,15.73,15.73,15.73,15.73,2
20141101|2014-10-05 22:00,6,15.7,15.7,15.7,15.7,7
20141101|2014-10-05 22:30,6,15.7,15.7,15.7,15.7,1
20141101|2014-10-05 23:00,6,15.72,15.72,15.72,15.72,1
20141101|2014-10-06 00:00,6,15.72,15.72,15.65,15.65,149
20141101|2014-10-06 00:30,6,15.7,15.7,15.7,15.7,15
20141101|2014-10-06 01:00,6,15.67,15.67,15.58,15.65,90
20141101|2014-10-06 01:30,6,15.63,15.63,15.6,15.6,14
20141101|2014-10-06 02:00,6,15.65,15.7,15.65,15.7,57
20141101|2014-10-06 02:30,6,15.65,15.65,15.6,15.65,148
20141101|2014-10-06 03:00,6,15.63,15.65,15.55,15.6,258
20141101|2014-10-06 03:30,6,15.6,15.7,15.6,15.7,56
20141101|2014-10-06 04:00,6,15.7,15.75,15.67,15.73,73
20141101|2014-10-06 04:30,6,15.73,15.8,15.73,15.77,209
20141101|2014-10-06 05:00,6,15.75,15.75,15.7,15.75,16
20141101|2014-10-06 05:30,6,15.72,15.72,15.67,15.67,50
20141101|2014-10-06 06:00,6,15.65,15.68,15.65,15.65,44
20141101|2014-10-06 06:30,6,15.65,15.73,15.65,15.68,153
20141101|2014-10-06 07:00,6,15.68,15.68,15.57,15.58,519
20141101|2014-10-06 07:30,6,15.56,15.58,15.48,15.57,1695
20141101|2014-10-06 08:00,6,15.58,15.6,15.5,15.57,551
20141101|2014-10-06 08:30,6,15.58,15.6,15.45,15.53,4770
20141101|2014-10-06 09:00,6,15.5,15.7,15.45,15.7,3783
20141101|2014-10-06 09:30,6,15.65,15.83,15.58,15.75,5037
20141101|2014-10-06 10:00,6,15.78,15.85,15.69,15.83,2252
20141101|2014-10-06 10:30,6,15.82,16.12,15.75,16,4562
20141101|2014-10-06 11:00,6,16.01,16.05,15.91,16.05,1850
20141101|2014-10-06 11:30,6,16.04,16.25,16,16.12,3344
20141101|2014-10-06 12:00,6,16.15,16.2,15.92,15.93,2304
20141101|2014-10-06 12:30,6,15.9,16.1,15.88,15.99,3475
20141101|2014-10-06 13:00,6,15.96,16.07,15.88,15.94,2375
20141101|2014-10-06 13:30,6,15.95,16,15.9,15.98,1125
20141101|2014-10-06 14:00,6,16,16.1,15.93,16.05,1976
20141101|2014-10-06 14:30,6,16.05,16.15,16.01,16.15,2360
20141101|2014-10-06 15:00,6,16.1,16.2,16.07,16.18,4056
20141101|2014-10-06 15:30,7,16.2,16.27,16.18,16.26,755
20141101|2014-10-06 16:00,7,16.25,16.27,16.23,16.24,152
20141101|2014-10-06 16:30,7,16.25,16.25,16.25,16.25,2
20141101|2014-10-06 17:00,7,16.25,16.35,16.23,16.24,83
20141101|2014-10-06 18:00,7,16.24,16.24,16.22,16.23,64
20141101|2014-10-06 18:30,7,16.25,16.29,16.22,16.24,92
20141101|2014-10-06 19:00,7,16.25,16.25,16.25,16.25,10
20141101|2014-10-06 19:30,7,16.25,16.25,16.25,16.25,1
20141101|2014-10-06 20:30,7,16.2,16.21,16.2,16.21,62
20141101|2014-10-06 22:00,7,16.2,16.2,16.2,16.2,2
20141101|2014-10-06 22:30,7,16.2,16.23,16.2,16.23,8
20141101|2014-10-06 23:00,7,16.2,16.2,16.2,16.2,3
20141101|2014-10-06 23:30,7,16.2,16.2,16.2,16.2,1
20141101|2014-10-07 00:00,7,16.2,16.2,16.2,16.2,12
20141101|2014-10-07 00:30,7,16.2,16.26,16.2,16.25,30
20141101|2014-10-07 01:00,7,16.25,16.3,16.25,16.3,37
20141101|2014-10-07 01:30,7,16.2,16.26,16.19,16.2,125
20141101|2014-10-07 02:00,7,16.2,16.33,16.2,16.28,158
20141101|2014-10-07 02:30,7,16.3,16.35,16.3,16.35,52
20141101|2014-10-07 03:00,7,16.35,16.35,16.34,16.35,18
20141101|2014-10-07 03:30,7,16.35,16.45,16.35,16.4,138
20141101|2014-10-07 04:00,7,16.4,16.41,16.39,16.39,19
20141101|2014-10-07 04:30,7,16.38,16.42,16.38,16.4,12
20141101|2014-10-07 05:00,7,16.4,16.42,16.35,16.35,62
20141101|2014-10-07 05:30,7,16.4,16.4,16.35,16.38,23
20141101|2014-10-07 06:30,7,16.37,16.39,16.3,16.33,207
20141101|2014-10-07 07:00,7,16.31,16.34,16.25,16.29,241
20141101|2014-10-07 07:30,7,16.27,16.33,16.25,16.3,274
20141101|2014-10-07 08:00,7,16.25,16.49,16.25,16.45,778
20141101|2014-10-07 08:30,7,16.5,16.72,16.43,16.58,11469
20141101|2014-10-07 09:00,7,16.6,16.65,16.45,16.48,7807
20141101|2014-10-07 09:30,7,16.46,16.63,16.35,16.63,3529
20141101|2014-10-07 10:00,7,16.63,16.75,16.57,16.69,3867
20141101|2014-10-07 10:30,7,16.7,16.75,16.5,16.6,3384
20141101|2014-10-07 11:00,7,16.6,16.62,16.43,16.49,2869
20141101|2014-10-07 11:30,7,16.49,16.62,16.45,16.55,1168
20141101|2014-10-07 12:00,7,16.55,16.64,16.5,16.53,1820
20141101|2014-10-07 12:30,7,16.53,16.7,16.5,16.6,2191
20141101|2014-10-07 13:00,7,16.64,16.8,16.59,16.75,2944
20141101|2014-10-07 13:30,7,16.76,16.85,16.7,16.83,3797
20141101|2014-10-07 14:00,7,16.85,17.08,16.78,16.98,6030
20141101|2014-10-07 14:30,7,16.98,17.1,16.9,17.05,5972
20141101|2014-10-07 15:00,7,17.05,17.2,17,17.2,9730
20141101|2014-10-07 15:30,8,17.17,17.27,17.17,17.27,2128
20141101|2014-10-07 16:00,8,17.27,17.3,17.25,17.28,71
20141101|2014-10-07 16:30,8,17.28,17.28,17.2,17.25,86
20141101|2014-10-07 17:00,8,17.25,17.25,17.2,17.2,122
20141101|2014-10-07 17:30,8,17.25,17.25,17.2,17.23,148
20141101|2014-10-07 18:00,8,17.2,17.2,17.2,17.2,101
20141101|2014-10-07 18:30,8,17.2,17.23,17.17,17.18,174
20141101|2014-10-07 19:00,8,17.2,17.2,17.15,17.16,86
20141101|2014-10-07 19:30,8,17.15,17.17,17.15,17.15,269
20141101|2014-10-07 20:00,8,17.11,17.11,17.11,17.11,2
20141101|2014-10-07 20:30,8,17.12,17.13,17.1,17.13,151
20141101|2014-10-07 21:00,8,17.15,17.15,17.13,17.13,52
20141101|2014-10-07 21:30,8,17.15,17.15,17.13,17.15,205
20141101|2014-10-07 22:00,8,17.2,17.2,17.15,17.15,178
20141101|2014-10-07 22:30,8,17.13,17.13,17.12,17.13,12
20141101|2014-10-07 23:00,8,17.13,17.13,17.13,17.13,4
20141101|2014-10-08 00:00,8,17.13,17.13,17.1,17.1,24
20141101|2014-10-08 00:30,8,17.12,17.12,17.12,17.12,1
20141101|2014-10-08 01:00,8,17.12,17.13,17.05,17.08,175
20141101|2014-10-08 02:00,8,17.05,17.1,17,17,283
20141101|2014-10-08 02:30,8,16.95,17.09,16.95,17.08,130
20141101|2014-10-08 03:00,8,17.1,17.1,16.95,16.98,192
20141101|2014-10-08 03:30,8,16.95,17.12,16.95,17.1,271
20141101|2014-10-08 04:00,8,17.1,17.13,17.05,17.05,260
20141101|2014-10-08 04:30,8,17.05,17.1,17.05,17.08,48
20141101|2014-10-08 05:00,8,17.08,17.1,17.07,17.07,26
20141101|2014-10-08 05:30,8,17.05,17.05,16.97,17,241
20141101|2014-10-08 06:00,8,16.97,17,16.9,16.93,244
20141101|2014-10-08 06:30,8,16.93,16.98,16.9,16.98,356
20141101|2014-10-08 07:00,8,16.95,17.05,16.93,16.98,649
20141101|2014-10-08 07:30,8,17,17.15,16.98,17.14,974
20141101|2014-10-08 08:00,8,17.15,17.19,17.09,17.15,1113
20141101|2014-10-08 08:30,8,17.15,17.2,16.85,17.14,6080
20141101|2014-10-08 09:00,8,17.14,17.23,16.9,17,7169
20141101|2014-10-08 09:30,8,17,17.23,16.9,17.19,6286
20141101|2014-10-08 10:00,8,17.17,17.28,16.85,16.9,6677
20141101|2014-10-08 10:30,8,16.9,16.9,16.75,16.75,4410
20141101|2014-10-08 11:00,8,16.78,16.78,16.6,16.74,4564
20141101|2014-10-08 11:30,8,16.75,16.79,16.65,16.73,2816
20141101|2014-10-08 12:00,8,16.73,16.74,16.6,16.7,2621
20141101|2014-10-08 12:30,8,16.7,16.71,16.48,16.55,2815
20141101|2014-10-08 13:00,8,16.58,16.58,16.07,16.19,9501
20141101|2014-10-08 13:30,8,16.18,16.2,16,16.14,5987
20141101|2014-10-08 14:00,8,16.14,16.14,15.83,15.85,5341
20141101|2014-10-08 14:30,8,15.85,15.91,15.75,15.81,7140
20141101|2014-10-08 15:00,8,15.83,15.85,15.65,15.65,8415
20141101|2014-10-08 15:30,9,15.7,15.7,15.65,15.65,1339
20141101|2014-10-08 16:00,9,15.7,15.7,15.68,15.7,48
20141101|2014-10-08 16:30,9,15.7,15.7,15.7,15.7,1
20141101|2014-10-08 17:00,9,15.7,15.7,15.65,15.65,235
20141101|2014-10-08 17:30,9,15.7,15.71,15.68,15.7,56
20141101|2014-10-08 18:00,9,15.69,15.76,15.69,15.75,166
20141101|2014-10-08 18:30,9,15.75,15.8,15.75,15.8,13
20141101|2014-10-08 19:00,9,15.8,15.8,15.72,15.72,26
20141101|2014-10-08 19:30,9,15.8,15.8,15.75,15.75,65
20141101|2014-10-08 20:00,9,15.75,15.77,15.75,15.75,53
20141101|2014-10-08 20:30,9,15.68,15.68,15.6,15.6,61
20141101|2014-10-08 21:00,9,15.7,15.7,15.68,15.7,9
20141101|2014-10-08 21:30,9,15.65,15.65,15.62,15.62,20
20141101|2014-10-08 22:30,9,15.65,15.65,15.65,15.65,1
20141101|2014-10-08 23:00,9,15.7,15.7,15.65,15.65,104
20141101|2014-10-08 23:30,9,15.7,15.71,15.7,15.7,118
20141101|2014-10-09 00:30,9,15.7,15.77,15.7,15.77,58
20141101|2014-10-09 01:00,9,15.78,15.78,15.75,15.75,23
20141101|2014-10-09 01:30,9,15.8,15.8,15.75,15.75,19
20141101|2014-10-09 02:00,9,15.75,15.85,15.75,15.79,726
20141101|2014-10-09 02:30,9,15.8,15.85,15.67,15.67,303
20141101|2014-10-09 03:00,9,15.7,15.7,15.67,15.69,184
20141101|2014-10-09 03:30,9,15.65,15.7,15.63,15.7,426
20141101|2014-10-09 04:00,9,15.7,15.75,15.65,15.67,214
20141101|2014-10-09 04:30,9,15.67,15.75,15.65,15.7,187
20141101|2014-10-09 05:00,9,15.7,15.75,15.67,15.75,145
20141101|2014-10-09 05:30,9,15.75,15.8,15.73,15.78,228
20141101|2014-10-09 06:00,9,15.78,15.93,15.77,15.9,255
20141101|2014-10-09 06:30,9,15.88,16.09,15.88,16.05,814
20141101|2014-10-09 07:00,9,16.03,16.1,16,16.01,803
20141101|2014-10-09 07:30,9,16,16.03,15.88,15.97,819
20141101|2014-10-09 08:00,9,15.99,16.05,15.95,15.95,1002
20141101|2014-10-09 08:30,9,15.95,16.28,15.87,16.2,11473
20141101|2014-10-09 09:00,9,16.2,16.23,15.93,16,8882
20141101|2014-10-09 09:30,9,16.05,16.35,16.05,16.1,9361
20141101|2014-10-09 10:00,9,16.1,16.25,16,16.21,5276
20141101|2014-10-09 10:30,9,16.2,16.6,16.18,16.45,8846
20141101|2014-10-09 11:00,9,16.45,16.95,16.35,16.88,8950
20141101|2014-10-09 11:30,9,16.88,16.95,16.6,16.65,8072
20141101|2014-10-09 12:00,9,16.64,17.05,16.62,16.83,11840
20141101|2014-10-09 12:30,9,16.81,16.98,16.6,16.89,8524
20141101|2014-10-09 13:00,9,16.9,17.05,16.87,16.93,12066
20141101|2014-10-09 13:30,9,16.95,17.02,16.78,16.98,8202
20141101|2014-10-09 14:00,9,16.98,17.05,16.8,16.9,8012
20141101|2014-10-09 14:30,9,16.9,17,16.7,16.97,7901
20141101|2014-10-09 15:00,9,16.95,17.05,16.9,16.99,9759
20141101|2014-10-09 15:30,10,17,17.21,16.95,17.15,1497
20141101|2014-10-09 16:00,10,17.13,17.2,17.09,17.13,110
20141101|2014-10-09 16:30,10,17.12,17.16,17.12,17.16,10
20141101|2014-10-09 17:00,10,17.15,17.15,17.08,17.1,51
20141101|2014-10-09 17:30,10,17.1,17.1,17.03,17.09,372
20141101|2014-10-09 18:00,10,17.1,17.13,17.02,17.1,143
20141101|2014-10-09 18:30,10,17.09,17.14,17,17.05,183
20141101|2014-10-09 19:00,10,17.03,17.03,16.89,16.89,202
20141101|2014-10-09 19:30,10,16.95,16.97,16.85,16.95,54
20141101|2014-10-09 20:00,10,16.9,16.91,16.9,16.9,11
20141101|2014-10-09 20:30,10,16.88,16.9,16.83,16.85,37
20141101|2014-10-09 21:00,10,16.85,16.85,16.82,16.82,33
20141101|2014-10-09 21:30,10,16.85,16.85,16.85,16.85,35
20141101|2014-10-09 22:00,10,16.8,16.85,16.8,16.85,4
20141101|2014-10-09 22:30,10,16.9,16.95,16.9,16.95,5
20141101|2014-10-09 23:00,10,16.95,16.95,16.95,16.95,22
20141101|2014-10-09 23:30,10,16.95,16.95,16.95,16.95,1
20141101|2014-10-10 00:00,10,16.94,16.99,16.91,16.99,23
20141101|2014-10-10 00:30,10,16.95,17,16.9,16.93,65
20141101|2014-10-10 01:00,10,16.9,16.94,16.84,16.84,189
20141101|2014-10-10 01:30,10,16.85,16.87,16.75,16.82,198
20141101|2014-10-10 02:00,10,16.78,16.8,16.62,16.69,525
20141101|2014-10-10 02:30,10,16.65,16.67,16.55,16.6,365
20141101|2014-10-10 03:00,10,16.62,16.76,16.62,16.7,156
20141101|2014-10-10 03:30,10,16.7,16.88,16.68,16.85,273
20141101|2014-10-10 04:00,10,16.9,17.13,16.9,17.1,595
20141101|2014-10-10 04:30,10,17.1,17.25,17.05,17.2,710
20141101|2014-10-10 05:00,10,17.25,17.33,17.2,17.25,249
20141101|2014-10-10 05:30,10,17.25,17.27,17.15,17.18,91
20141101|2014-10-10 06:00,10,17.18,17.24,17,17.08,322
20141101|2014-10-10 06:30,10,17.08,17.15,17.01,17.07,432
20141101|2014-10-10 07:00,10,17.07,17.27,17.03,17.18,1322
20141101|2014-10-10 07:30,10,17.17,17.18,16.92,16.99,1631
20141101|2014-10-10 08:00,10,16.98,17.1,16.98,17.05,1349
20141101|2014-10-10 08:30,10,17.05,17.25,16.75,16.95,15263
20141101|2014-10-10 09:00,10,17,17.7,16.92,17.65,17718
20141101|2014-10-10 09:30,10,17.62,17.75,17.25,17.45,14315
20141101|2014-10-10 10:00,10,17.4,17.65,17.25,17.55,10722
20141101|2014-10-10 10:30,10,17.55,17.64,17.33,17.44,5475
20141101|2014-10-10 11:00,10,17.43,17.43,17.05,17.22,8621
20141101|2014-10-10 11:30,10,17.2,17.23,16.92,17.14,8187
20141101|2014-10-10 12:00,10,17.15,17.5,17.1,17.46,4463
20141101|2014-10-10 12:30,10,17.45,17.48,17.22,17.4,3949
20141101|2014-10-10 13:00,10,17.35,17.55,17.27,17.49,5084
20141101|2014-10-10 13:30,10,17.5,17.75,17.47,17.72,5810
20141101|2014-10-10 14:00,10,17.75,18,17.7,17.94,8291
20141101|2014-10-10 14:30,10,17.92,18.57,17.9,18.56,15241
20141101|2014-10-10 15:00,10,18.54,18.8,18.24,18.6,21321
20141101|2014-10-12 17:00,13,18.55,19.1,18.55,19.1,632
20141101|2014-10-12 17:30,13,19.05,19.23,19,19.2,140
20141101|2014-10-12 18:00,13,19.17,19.25,19.1,19.2,270
20141101|2014-10-12 18:30,13,19.2,19.25,19.05,19.05,143
20141101|2014-10-12 19:00,13,19.05,19.15,19.05,19.11,114
20141101|2014-10-12 19:30,13,19.13,19.2,19.1,19.13,181
20141101|2014-10-12 20:00,13,19.15,19.15,19.1,19.1,59
20141101|2014-10-12 20:30,13,19.1,19.12,19.03,19.1,109
20141101|2014-10-12 21:00,13,19.05,19.1,18.93,19.1,423
20141101|2014-10-12 21:30,13,19.1,19.1,19,19.05,10
20141101|2014-10-12 22:00,13,19.05,19.12,19.05,19.09,59
20141101|2014-10-12 22:30,13,19.1,19.12,19.05,19.12,23
20141101|2014-10-12 23:00,13,19.15,19.2,19.13,19.18,75
20141101|2014-10-12 23:30,13,19.15,19.15,19.1,19.15,19
20141101|2014-10-13 00:00,13,19.12,19.15,19.1,19.13,41
20141101|2014-10-13 00:30,13,19.15,19.17,19.1,19.1,24
20141101|2014-10-13 01:00,13,19.05,19.15,18.98,19,102
20141101|2014-10-13 01:30,13,19,19,18.9,18.95,142
20141101|2014-10-13 02:00,13,18.95,18.98,18.47,18.5,1004
20141101|2014-10-13 02:30,13,18.5,18.65,18.4,18.4,997
20141101|2014-10-13 03:00,13,18.45,18.5,18.3,18.35,758
20141101|2014-10-13 03:30,13,18.35,18.37,18.1,18.15,504
20141101|2014-10-13 04:00,13,18.2,18.3,18.15,18.25,423
20141101|2014-10-13 04:30,13,18.3,18.55,18.3,18.4,1048
20141101|2014-10-13 05:00,13,18.4,18.42,18.25,18.27,370
20141101|2014-10-13 05:30,13,18.25,18.3,18.15,18.18,253
20141101|2014-10-13 06:00,13,18.18,18.32,18.15,18.3,287
20141101|2014-10-13 06:30,13,18.3,18.43,18.27,18.36,886
20141101|2014-10-13 07:00,13,18.4,18.47,18.23,18.25,1628
20141101|2014-10-13 07:30,13,18.2,18.24,18.09,18.2,1231
20141101|2014-10-13 08:00,13,18.2,18.35,18.15,18.25,1542
20141101|2014-10-13 08:30,13,18.3,18.85,18,18.55,17395
20141101|2014-10-13 09:00,13,18.51,19.15,18.36,19.12,11998
20141101|2014-10-13 09:30,13,19.1,19.32,18.8,18.95,13255
20141101|2014-10-13 10:00,13,18.91,19.09,18.6,18.9,9604
20141101|2014-10-13 10:30,13,18.95,18.95,18.45,18.62,7239
20141101|2014-10-13 11:00,13,18.64,18.8,18.5,18.52,6393
20141101|2014-10-13 11:30,13,18.5,18.5,18.15,18.4,7184
20141101|2014-10-13 12:00,13,18.35,18.7,18.25,18.39,4340
20141101|2014-10-13 12:30,13,18.35,18.79,18.35,18.68,3596
20141101|2014-10-13 13:00,13,18.65,18.79,18.5,18.56,3340
20141101|2014-10-13 13:30,13,18.6,19.08,18.6,19,5456
20141101|2014-10-13 14:00,13,19.03,19.45,18.93,19.35,7423
20141101|2014-10-13 14:30,13,19.34,20.4,19.3,20.34,23759
20141101|2014-10-13 15:00,13,20.35,21,20.3,20.85,16313
20141101|2014-10-13 15:30,14,20.75,21,20.7,20.95,2293
20141101|2014-10-13 16:00,14,20.97,20.98,20.7,20.85,1109
20141101|2014-10-13 16:30,14,20.83,20.83,20.68,20.72,178
20141101|2014-10-13 17:00,14,20.75,20.8,20.68,20.7,120
20141101|2014-10-13 17:30,14,20.7,20.75,20.65,20.65,225
20141101|2014-10-13 18:00,14,20.65,20.7,20.6,20.65,236
20141101|2014-10-13 18:30,14,20.6,20.65,20.55,20.57,33
20141101|2014-10-13 19:00,14,20.56,20.56,20.29,20.3,299
20141101|2014-10-13 19:30,14,20.4,20.5,20.3,20.44,153
20141101|2014-10-13 20:00,14,20.42,20.5,20.4,20.41,36
20141101|2014-10-13 20:30,14,20.4,20.42,20.3,20.34,51
20141101|2014-10-13 21:00,14,20.34,20.34,20.1,20.11,434
20141101|2014-10-13 21:30,14,20.15,20.2,20.09,20.15,47
20141101|2014-10-13 22:00,14,20.2,20.26,20.2,20.26,10
20141101|2014-10-13 22:30,14,20.3,20.3,20.15,20.23,65
20141101|2014-10-13 23:00,14,20.24,20.24,20.24,20.24,2
20141101|2014-10-13 23:30,14,20.25,20.28,20.2,20.28,9
20141101|2014-10-14 00:00,14,20.3,20.55,20.3,20.53,91
20141101|2014-10-14 00:30,14,20.4,20.47,20.3,20.45,47
20141101|2014-10-14 01:00,14,20.46,20.57,20.22,20.57,586
20141101|2014-10-14 01:30,14,20.5,20.5,20.35,20.4,73
20141101|2014-10-14 02:00,14,20.4,20.45,20.05,20.29,559
20141101|2014-10-14 02:30,14,20.25,20.26,19.9,20.05,343
20141101|2014-10-14 03:00,14,20.1,20.15,19.95,19.95,356
20141101|2014-10-14 03:30,14,19.95,20.25,19.95,20.25,368
20141101|2014-10-14 04:00,14,20.3,20.5,20.2,20.4,814
20141101|2014-10-14 04:30,14,20.37,20.5,20.2,20.3,1235
20141101|2014-10-14 05:00,14,20.26,20.4,19.96,20.2,1227
20141101|2014-10-14 05:30,14,20.2,20.4,20.2,20.23,227
20141101|2014-10-14 06:00,14,20.23,20.41,20.23,20.23,375
20141101|2014-10-14 06:30,14,20.25,20.43,20.05,20.05,1109
20141101|2014-10-14 07:00,14,20.02,20.1,19.95,20.05,1396
20141101|2014-10-14 07:30,14,20.07,20.1,19.98,20.07,1460
20141101|2014-10-14 08:00,14,20.05,20.1,19.8,19.86,2445
20141101|2014-10-14 08:30,14,19.88,20.37,19.39,20.1,29279
20141101|2014-10-14 09:00,14,20.05,20.23,19.7,19.9,23067
20141101|2014-10-14 09:30,14,19.9,20,19.5,19.65,16312
20141101|2014-10-14 10:00,14,19.65,19.65,19,19.16,13389
20141101|2014-10-14 10:30,14,19.2,19.28,19.03,19.07,9761
20141101|2014-10-14 11:00,14,19.05,19.3,19,19.28,6358
20141101|2014-10-14 11:30,14,19.27,19.4,19.23,19.35,6541
20141101|2014-10-14 12:00,14,19.35,19.45,19.22,19.43,4802
20141101|2014-10-14 12:30,14,19.4,20.15,19.37,19.67,10334
20141101|2014-10-14 13:00,14,19.7,20.35,19.5,20.33,8614
20141101|2014-10-14 13:30,14,20.35,20.45,19.75,20.27,11703
20141101|2014-10-14 14:00,14,20.26,20.87,20.08,20.46,15415
20141101|2014-10-14 14:30,14,20.46,20.88,20.03,20.12,21172
20141101|2014-10-14 15:00,14,20.1,20.15,19.7,19.7,11889
20141101|2014-10-14 15:30,15,19.8,19.8,19.7,19.7,1029
20141101|2014-10-14 16:00,15,19.69,19.8,19.65,19.8,400
20141101|2014-10-14 16:30,15,19.7,19.75,19.7,19.75,9
20141101|2014-10-14 17:00,15,19.6,19.6,19.58,19.58,56
20141101|2014-10-14 17:30,15,19.65,19.7,19.65,19.7,9
20141101|2014-10-14 18:00,15,19.6,19.7,19.59,19.62,51
20141101|2014-10-14 18:30,15,19.6,19.68,19.56,19.58,68
20141101|2014-10-14 19:00,15,19.55,19.55,19.5,19.55,117
20141101|2014-10-14 19:30,15,19.55,19.68,19.55,19.68,47
20141101|2014-10-14 20:00,15,19.7,20,19.7,19.9,52
20141101|2014-10-14 20:30,15,19.9,20.02,19.89,19.89,79
20141101|2014-10-14 21:00,15,19.8,19.95,19.8,19.95,55
20141101|2014-10-14 21:30,15,20.03,20.03,20.03,20.03,4
20141101|2014-10-14 22:30,15,19.8,19.85,19.75,19.8,12
20141101|2014-10-14 23:00,15,19.86,19.86,19.86,19.86,2
20141101|2014-10-14 23:30,15,19.85,19.9,19.81,19.85,32
20141101|2014-10-15 00:00,15,19.8,19.9,19.8,19.85,43
20141101|2014-10-15 00:30,15,19.8,19.8,19.75,19.78,13
20141101|2014-10-15 01:00,15,19.8,19.8,19.8,19.8,1
20141101|2014-10-15 01:30,15,19.65,19.7,19.6,19.65,104
20141101|2014-10-15 02:00,15,19.75,19.85,19.65,19.72,237
20141101|2014-10-15 02:30,15,19.75,20.03,19.7,20,442
20141101|2014-10-15 03:00,15,20,20.06,19.8,19.85,544
20141101|2014-10-15 03:30,15,19.85,20.17,19.85,20.1,334
20141101|2014-10-15 04:00,15,20.08,20.2,20.08,20.1,381
20141101|2014-10-15 04:30,15,20.09,20.1,19.8,19.8,260
20141101|2014-10-15 05:00,15,19.85,19.9,19.8,19.9,81
20141101|2014-10-15 05:30,15,19.9,19.93,19.75,19.9,266
20141101|2014-10-15 06:00,15,19.85,20.3,19.83,20.2,790
20141101|2014-10-15 06:30,15,20.24,20.72,20.18,20.69,1655
20141101|2014-10-15 07:00,15,20.7,20.79,20.35,20.51,1777
20141101|2014-10-15 07:30,15,20.55,21.44,20.5,21.07,6940
20141101|2014-10-15 08:00,15,21.07,21.35,20.75,21.33,3984
20141101|2014-10-15 08:30,15,21.33,22.05,20.8,20.9,34447
20141101|2014-10-15 09:00,15,20.92,21.25,20.6,21.23,21019
20141101|2014-10-15 09:30,15,21.23,21.49,20.95,21.24,16657
20141101|2014-10-15 10:00,15,21.21,21.55,20.75,21.5,11033
20141101|2014-10-15 10:30,15,21.53,21.82,21.3,21.34,11154
20141101|2014-10-15 11:00,15,21.33,22,21.33,21.62,12944
20141101|2014-10-15 11:30,15,21.65,22.1,21.52,21.98,11214
20141101|2014-10-15 12:00,15,22,22.69,21.61,22.48,14664
20141101|2014-10-15 12:30,15,22.45,22.65,21.93,22.28,18920
20141101|2014-10-15 13:00,15,22.26,22.55,21.85,22.1,16747
20141101|2014-10-15 13:30,15,22.07,22.2,21.25,21.25,11954
20141101|2014-10-15 14:00,15,21.3,21.7,20.73,20.75,14599
20141101|2014-10-15 14:30,15,20.76,20.93,20.2,20.35,16869
20141101|2014-10-15 15:00,15,20.3,22.2,20.3,22.1,20971
20141101|2014-10-15 15:30,16,21.7,22.05,21.65,21.84,4041
20141101|2014-10-15 16:00,16,21.8,21.97,21.7,21.7,990
20141101|2014-10-15 16:30,16,21.75,21.75,21.65,21.7,76
20141101|2014-10-15 17:00,16,21.65,21.76,21.65,21.7,110
20141101|2014-10-15 17:30,16,21.75,21.94,21.7,21.76,286
20141101|2014-10-15 18:00,16,21.8,21.88,21.75,21.75,227
20141101|2014-10-15 18:30,16,21.7,21.72,21.57,21.72,290
20141101|2014-10-15 19:00,16,21.75,21.75,21.6,21.65,32
20141101|2014-10-15 19:30,16,21.69,21.75,21.6,21.65,131
20141101|2014-10-15 20:00,16,21.6,21.65,21.6,21.65,16
20141101|2014-10-15 20:30,16,21.65,21.65,21.55,21.63,60
20141101|2014-10-15 21:00,16,21.55,21.6,21.45,21.6,57
20141101|2014-10-15 21:30,16,21.57,21.58,21.5,21.54,21
20141101|2014-10-15 22:00,16,21.55,21.6,21.48,21.48,34
20141101|2014-10-15 22:30,16,21.48,21.52,21.45,21.45,48
20141101|2014-10-15 23:00,16,21.47,21.47,21.35,21.43,66
20141101|2014-10-15 23:30,16,21.45,21.45,21.45,21.45,3
20141101|2014-10-16 00:00,16,21.46,21.5,21.44,21.45,17
20141101|2014-10-16 01:00,16,21.5,21.5,21.35,21.35,193
20141101|2014-10-16 01:30,16,21.4,21.4,21.25,21.3,97
20141101|2014-10-16 02:00,16,21.35,21.35,20.88,21.02,791
20141101|2014-10-16 02:30,16,21.06,21.5,21,21.25,1253
20141101|2014-10-16 03:00,16,21.26,21.75,21.26,21.6,930
20141101|2014-10-16 03:30,16,21.55,21.67,21.35,21.67,184
20141101|2014-10-16 04:00,16,21.65,22.1,21.65,22.1,729
20141101|2014-10-16 04:30,16,22.1,23,21.9,22.62,1504
20141101|2014-10-16 05:00,16,22.65,23.33,22.33,22.35,1496
20141101|2014-10-16 05:30,16,22.35,23.05,22.35,22.85,1247
20141101|2014-10-16 06:00,16,22.79,23.2,22.75,22.92,969
20141101|2014-10-16 06:30,16,22.93,23.04,22.61,22.7,1153
20141101|2014-10-16 07:00,16,22.69,22.8,22.5,22.75,1587
20141101|2014-10-16 07:30,16,22.75,23.5,22.63,23.1,4347
20141101|2014-10-16 08:00,16,23.15,23.2,22.68,22.7,2460
20141101|2014-10-16 08:30,16,22.7,22.9,22,22.21,22013
20141101|2014-10-16 09:00,16,22.25,22.75,21.55,22.3,23363
20141101|2014-10-16 09:30,16,22.25,22.45,20.9,21.43,17083
20141101|2014-10-16 10:00,16,21.45,21.65,20.75,20.8,7612
20141101|2014-10-16 10:30,16,20.75,21.43,20.53,21.22,11058
20141101|2014-10-16 11:00,16,21.25,21.5,21.15,21.35,6266
20141101|2014-10-16 11:30,16,21.3,21.62,21.13,21.19,6605
20141101|2014-10-16 12:00,16,21.2,21.2,20.55,20.75,7123
20141101|2014-10-16 12:30,16,20.76,21.13,20.4,21.02,7463
20141101|2014-10-16 13:00,16,21.02,21.4,20.85,21.1,4291
20141101|2014-10-16 13:30,16,21.1,21.3,20.92,21.23,4904
20141101|2014-10-16 14:00,16,21.24,21.55,20.83,20.95,6510
20141101|2014-10-16 14:30,16,20.9,21.17,20.5,20.91,9848
20141101|2014-10-16 15:00,16,20.9,21.5,20.4,21.05,24141
20141101|2014-10-16 16:00,17,21.05,21.1,20.9,20.95,1629
20141101|2014-10-16 16:30,17,21,21.05,20.96,21,240
20141101|2014-10-16 17:00,17,20.95,21,20.9,20.95,256
20141101|2014-10-16 17:30,17,20.95,21,20.82,20.82,60
20141101|2014-10-16 18:00,17,20.85,20.95,20.84,20.89,38
20141101|2014-10-16 18:30,17,20.85,20.85,20.85,20.85,4
20141101|2014-10-16 19:00,17,20.85,20.85,20.68,20.7,76
20141101|2014-10-16 19:30,17,20.68,20.75,20.6,20.75,20
20141101|2014-10-16 20:00,17,20.75,20.75,20.65,20.7,12
20141101|2014-10-16 20:30,17,20.65,20.67,20.55,20.6,64
20141101|2014-10-16 21:00,17,20.65,20.7,20.6,20.7,48
20141101|2014-10-16 21:30,17,20.65,20.65,20.55,20.6,39
20141101|2014-10-16 22:00,17,20.6,20.65,20.6,20.65,8
20141101|2014-10-16 22:30,17,20.82,20.91,20.8,20.9,39
20141101|2014-10-16 23:00,17,20.93,20.94,20.93,20.94,2
20141101|2014-10-16 23:30,17,20.92,20.92,20.92,20.92,1
20141101|2014-10-17 00:00,17,20.85,20.95,20.85,20.95,35
20141101|2014-10-17 00:30,17,21,21,20.9,21,38
20141101|2014-10-17 01:00,17,20.82,20.95,20.7,20.9,45
20141101|2014-10-17 01:30,17,20.72,20.76,20.7,20.76,6
20141101|2014-10-17 02:00,17,20.75,20.9,20.65,20.68,249
20141101|2014-10-17 02:30,17,20.65,20.65,20.2,20.25,410
20141101|2014-10-17 03:00,17,20.25,20.25,19.95,20.1,401
20141101|2014-10-17 03:30,17,20.1,20.11,19.9,19.95,312
20141101|2014-10-17 04:00,17,19.95,19.95,19.79,19.85,300
20141101|2014-10-17 04:30,17,19.9,20.1,19.85,20.05,338
20141101|2014-10-17 05:00,17,20.06,20.06,19.85,19.95,169
20141101|2014-10-17 05:30,17,20,20.1,19.9,20.02,100
20141101|2014-10-17 07:00,17,20.05,20.1,19.78,19.85,1258
20141101|2014-10-17 07:30,17,19.88,19.9,19.55,19.75,1425
20141101|2014-10-17 08:00,17,19.75,19.76,19.45,19.47,1645
20141101|2014-10-17 08:30,17,19.5,19.87,19.25,19.44,16150
20141101|2014-10-17 09:00,17,19.4,19.57,19.22,19.32,10045
20141101|2014-10-17 09:30,17,19.32,19.62,19.32,19.43,4738
20141101|2014-10-17 10:00,17,19.44,19.48,19.2,19.35,7454
20141101|2014-10-17 10:30,17,19.32,19.45,19.2,19.3,6436
20141101|2014-10-17 11:00,17,19.33,19.57,19.18,19.4,5819
20141101|2014-10-17 11:30,17,19.4,19.5,19.25,19.4,4564
20141101|2014-10-17 12:00,17,19.38,19.84,19.25,19.72,5569
20141101|2014-10-17 12:30,17,19.75,19.79,19.47,19.6,6765
20141101|2014-10-17 13:00,17,19.65,20.25,19.6,19.95,9215
20141101|2014-10-17 13:30,17,19.95,20.19,19.85,20,7794
20141101|2014-10-17 14:00,17,20,20.38,19.9,20,9747
20141101|2014-10-17 14:30,17,20,20.03,19.78,19.95,7786
20141101|2014-10-17 15:00,17,19.95,20.15,19.8,19.9,11573
20141101|2014-10-19 17:00,20,19.9,19.9,19.48,19.55,501
20141101|2014-10-19 17:30,20,19.55,19.6,19.45,19.48,141
20141101|2014-10-19 18:00,20,19.45,19.45,19.3,19.4,63
20141101|2014-10-19 18:30,20,19.4,19.45,19.4,19.45,2
20141101|2014-10-19 19:00,20,19.5,19.55,19.4,19.45,121
20141101|2014-10-19 19:30,20,19.4,19.4,19.4,19.4,2
20141101|2014-10-19 20:00,20,19.35,19.5,19.35,19.45,44
20141101|2014-10-19 20:30,20,19.4,19.4,19.4,19.4,14
20141101|2014-10-19 21:00,20,19.4,19.4,19.35,19.39,118
20141101|2014-10-19 21:30,20,19.45,19.45,19.35,19.39,19
20141101|2014-10-19 22:00,20,19.4,19.4,19.4,19.4,66
20141101|2014-10-19 22:30,20,19.35,19.4,19.3,19.4,19
20141101|2014-10-19 23:30,20,19.35,19.35,19.35,19.35,1
20141101|2014-10-20 00:00,20,19.3,19.35,19.3,19.35,32
20141101|2014-10-20 00:30,20,19.4,19.4,19.35,19.35,13
20141101|2014-10-20 01:00,20,19.35,19.5,19.35,19.5,30
20141101|2014-10-20 01:30,20,19.5,19.6,19.5,19.6,82
20141101|2014-10-20 02:00,20,19.55,19.72,19.5,19.6,381
20141101|2014-10-20 02:30,20,19.6,19.85,19.55,19.75,657
20141101|2014-10-20 03:00,20,19.75,19.85,19.6,19.65,210
20141101|2014-10-20 03:30,20,19.65,19.85,19.65,19.82,186
20141101|2014-10-20 04:00,20,19.81,19.81,19.68,19.68,89
20141101|2014-10-20 04:30,20,19.7,19.75,19.58,19.7,165
20141101|2014-10-20 05:00,20,19.65,19.72,19.65,19.7,98
20141101|2014-10-20 05:30,20,19.7,19.9,19.65,19.9,249
20141101|2014-10-20 06:00,20,19.9,20.2,19.83,20.05,1226
20141101|2014-10-20 06:30,20,20.05,20.08,19.93,20.04,1003
20141101|2014-10-20 07:00,20,20,20.08,19.92,19.95,731
20141101|2014-10-20 07:30,20,20,20.05,19.91,20.03,684
20141101|2014-10-20 08:00,20,20.05,20.13,20,20.05,1451
20141101|2014-10-20 08:30,20,20.05,20.2,19.67,19.7,10549
20141101|2014-10-20 09:00,20,19.7,19.83,19.19,19.33,8820
20141101|2014-10-20 09:30,20,19.3,19.52,19.14,19.4,8074
20141101|2014-10-20 10:00,20,19.37,19.5,19.2,19.3,5767
20141101|2014-10-20 10:30,20,19.3,19.38,19.2,19.2,2798
20141101|2014-10-20 11:00,20,19.23,19.25,18.93,19.08,4632
20141101|2014-10-20 11:30,20,19.1,19.35,19.05,19.35,4071
20141101|2014-10-20 12:00,20,19.32,19.37,19,19,3020
20141101|2014-10-20 12:30,20,19.05,19.13,19,19.05,2626
20141101|2014-10-20 13:00,20,19.05,19.1,18.9,19.03,4273
20141101|2014-10-20 13:30,20,19,19.05,18.95,18.95,2062
20141101|2014-10-20 14:00,20,18.97,18.98,18.8,18.9,5622
20141101|2014-10-20 14:30,20,18.9,18.91,18.45,18.6,11274
20141101|2014-10-20 15:00,20,18.55,18.6,18.25,18.3,16718
20141101|2014-10-20 15:30,21,18.35,18.35,18.18,18.2,1615
20141101|2014-10-20 16:00,21,18.2,18.23,18.15,18.2,82
20141101|2014-10-20 16:30,21,18.15,18.2,18.15,18.2,36
20141101|2014-10-20 17:00,21,18.15,18.2,18.15,18.16,106
20141101|2014-10-20 17:30,21,18.2,18.23,18.2,18.23,29
20141101|2014-10-20 18:00,21,18.2,18.25,18.15,18.2,90
20141101|2014-10-20 18:30,21,18.2,18.4,18.2,18.4,312
20141101|2014-10-20 19:00,21,18.3,18.41,18.3,18.35,67
20141101|2014-10-20 19:30,21,18.35,18.4,18.35,18.4,2
20141101|2014-10-20 20:00,21,18.4,18.5,18.38,18.45,86
20141101|2014-10-20 20:30,21,18.45,18.45,18.35,18.35,109
20141101|2014-10-20 21:00,21,18.39,18.4,18.25,18.4,79
20141101|2014-10-20 21:30,21,18.35,18.45,18.35,18.35,73
20141101|2014-10-20 22:00,21,18.45,18.5,18.45,18.47,25
20141101|2014-10-20 22:30,21,18.48,18.51,18.45,18.45,85
20141101|2014-10-20 23:00,21,18.45,18.5,18.45,18.5,38
20141101|2014-10-20 23:30,21,18.5,18.55,18.5,18.55,65
20141101|2014-10-21 00:00,21,18.55,18.6,18.45,18.58,207
20141101|2014-10-21 00:30,21,18.57,18.6,18.48,18.55,83
20141101|2014-10-21 01:00,21,18.55,18.7,18.5,18.7,246
20141101|2014-10-21 01:30,21,18.7,18.7,18.6,18.7,66
20141101|2014-10-21 02:00,21,18.7,18.83,18.5,18.55,778
20141101|2014-10-21 02:30,21,18.5,18.6,18.3,18.35,366
20141101|2014-10-21 03:00,21,18.35,18.4,18.3,18.35,164
20141101|2014-10-21 03:30,21,18.3,18.4,18.25,18.31,270
20141101|2014-10-21 04:00,21,18.3,18.35,18.3,18.35,179
20141101|2014-10-21 04:30,21,18.3,18.32,18.15,18.2,1467
20141101|2014-10-21 05:00,21,18.15,18.19,17.88,17.88,904
20141101|2014-10-21 05:30,21,17.9,17.95,17.7,17.71,645
20141101|2014-10-21 06:00,21,17.75,17.81,17.7,17.77,433
20141101|2014-10-21 06:30,21,17.75,18,17.75,17.95,517
20141101|2014-10-21 07:00,21,17.95,18.03,17.85,17.95,1346
20141101|2014-10-21 07:30,21,17.95,18.01,17.81,17.85,2142
20141101|2014-10-21 08:00,21,17.85,17.92,17.8,17.85,1691
20141101|2014-10-21 08:30,21,17.8,18,17.55,17.6,15264
20141101|2014-10-21 09:00,21,17.61,17.75,17.5,17.55,8009
20141101|2014-10-21 09:30,21,17.5,17.6,17.38,17.53,7492
20141101|2014-10-21 10:00,21,17.5,17.6,17.4,17.45,5767
20141101|2014-10-21 10:30,21,17.45,17.5,17.25,17.4,8948
20141101|2014-10-21 11:00,21,17.39,17.42,17.3,17.35,4248
20141101|2014-10-21 11:30,21,17.37,17.6,17.35,17.58,4745
20141101|2014-10-21 12:00,21,17.55,17.6,17.44,17.44,2902
20141101|2014-10-21 12:30,21,17.43,17.44,17.25,17.3,3873
20141101|2014-10-21 13:00,21,17.3,17.43,17.2,17.25,2664
20141101|2014-10-21 13:30,21,17.29,17.4,17.2,17.33,3213
20141101|2014-10-21 14:00,21,17.3,17.35,17.05,17.05,5462
20141101|2014-10-21 14:30,21,17.05,17.29,17.05,17.15,7942
20141101|2014-10-21 15:00,21,17.15,17.17,16.9,16.9,13248
20141101|2014-10-21 15:30,22,17,17,16.83,16.9,2263
20141101|2014-10-21 16:00,22,16.89,16.95,16.87,16.95,61
20141101|2014-10-21 16:30,22,16.95,16.95,16.9,16.9,72
20141101|2014-10-21 17:00,22,16.9,17,16.9,17,236
20141101|2014-10-21 17:30,22,16.95,16.95,16.85,16.94,15
20141101|2014-10-21 18:00,22,17,17.05,16.98,17.05,73
20141101|2014-10-21 18:30,22,17,17,17,17,6
20141101|2014-10-21 19:00,22,17,17,16.95,17,114
20141101|2014-10-21 19:30,22,16.95,16.96,16.95,16.96,16
20141101|2014-10-21 20:00,22,17,17,17,17,51
20141101|2014-10-21 20:30,22,17,17,17,17,20
20141101|2014-10-21 21:00,22,16.95,17.05,16.95,17.05,26
20141101|2014-10-21 21:30,22,17.05,17.05,17,17,22
20141101|2014-10-21 22:00,22,16.99,17.05,16.95,17.05,20
20141101|2014-10-21 22:30,22,16.98,17,16.98,17,2
20141101|2014-10-21 23:00,22,16.95,16.95,16.95,16.95,13
20141101|2014-10-22 00:00,22,16.95,16.95,16.75,16.8,378
20141101|2014-10-22 00:30,22,16.8,16.85,16.75,16.85,67
20141101|2014-10-22 01:00,22,16.9,17.07,16.85,17,178
20141101|2014-10-22 01:30,22,16.95,17.01,16.95,17,83
20141101|2014-10-22 02:00,22,17.05,17.15,16.95,17.1,489
20141101|2014-10-22 02:30,22,17.1,17.17,17.05,17.05,319
20141101|2014-10-22 03:00,22,17.1,17.27,17.1,17.27,358
20141101|2014-10-22 03:30,22,17.3,17.31,17.2,17.26,351
20141101|2014-10-22 04:00,22,17.2,17.27,17.2,17.25,131
20141101|2014-10-22 04:30,22,17.25,17.3,17.1,17.15,276
20141101|2014-10-22 05:00,22,17.15,17.2,17.15,17.18,90
20141101|2014-10-22 05:30,22,17.15,17.18,16.98,17,575
20141101|2014-10-22 06:00,22,17,17.05,16.95,17,551
20141101|2014-10-22 06:30,22,17.05,17.07,16.99,16.99,625
20141101|2014-10-22 07:00,22,17,17.1,16.95,17,704
20141101|2014-10-22 07:30,22,17,17,16.85,16.92,1112
20141101|2014-10-22 08:00,22,16.9,17,16.9,17,1863
20141101|2014-10-22 08:30,22,17,17.28,16.85,16.89,11895
20141101|2014-10-22 09:00,22,16.89,17.2,16.85,17,8046
20141101|2014-10-22 09:30,22,17,17.15,16.95,17.06,7375
20141101|2014-10-22 10:00,22,17.06,17.1,16.8,16.88,7377
20141101|2014-10-22 10:30,22,16.9,17,16.82,16.96,2977
20141101|2014-10-22 11:00,22,16.95,17.45,16.95,17.3,7642
20141101|2014-10-22 11:30,22,17.3,17.7,17.25,17.44,15131
20141101|2014-10-22 12:00,22,17.45,17.95,17.35,17.83,8104
20141101|2014-10-22 12:30,22,17.85,18.02,17.68,17.95,7545
20141101|2014-10-22 13:00,22,17.95,18.05,17.75,18.05,7511
20141101|2014-10-22 13:30,22,18,18.27,17.8,17.85,11531
20141101|2014-10-22 14:00,22,17.85,18.1,17.8,18.05,5506
20141101|2014-10-22 14:30,22,18,18.6,18,18.5,14178
20141101|2014-10-22 15:00,22,18.5,18.5,18,18.05,9785
20141101|2014-10-22 15:30,23,18.1,18.1,18,18.07,1097
20141101|2014-10-22 16:00,23,18.07,18.1,18.05,18.07,172
20141101|2014-10-22 16:30,23,18.05,18.05,18.05,18.05,2
20141101|2014-10-22 17:00,23,18.1,18.15,17.95,18,65
20141101|2014-10-22 17:30,23,18,18.05,17.95,18.05,10
20141101|2014-10-22 18:00,23,18.05,18.08,17.99,18.05,112
20141101|2014-10-22 18:30,23,18.05,18.07,18.04,18.04,22
20141101|2014-10-22 19:00,23,18.05,18.15,18,18.04,100
20141101|2014-10-22 19:30,23,18.04,18.19,18.04,18.15,78
20141101|2014-10-22 20:00,23,18.1,18.1,18.1,18.1,2
20141101|2014-10-22 20:30,23,18.05,18.2,18.05,18.2,22
20141101|2014-10-22 21:00,23,18.15,18.2,18.1,18.2,23
20141101|2014-10-22 21:30,23,18.15,18.15,18.15,18.15,5
20141101|2014-10-22 22:00,23,18.15,18.15,18,18,29
20141101|2014-10-22 22:30,23,18.1,18.1,18,18,12
20141101|2014-10-22 23:30,23,18.1,18.12,18.07,18.1,22
20141101|2014-10-23 00:00,23,18.05,18.05,18,18,13
20141101|2014-10-23 00:30,23,18.05,18.05,18.05,18.05,1
20141101|2014-10-23 01:00,23,18,18,17.95,17.97,96
20141101|2014-10-23 01:30,23,18.05,18.05,17.85,17.85,127
20141101|2014-10-23 02:00,23,17.85,18.1,17.85,18.1,544
20141101|2014-10-23 02:30,23,18.05,18.05,17.7,17.7,1321
20141101|2014-10-23 03:00,23,17.65,17.65,17.4,17.5,461
20141101|2014-10-23 03:30,23,17.5,17.55,17.47,17.55,273
20141101|2014-10-23 04:00,23,17.55,17.6,17.55,17.58,63
20141101|2014-10-23 04:30,23,17.55,17.55,17.49,17.55,80
20141101|2014-10-23 05:00,23,17.55,17.65,17.52,17.65,120
20141101|2014-10-23 05:30,23,17.7,17.88,17.7,17.8,382
20141101|2014-10-23 06:00,23,17.83,17.83,17.68,17.72,214
20141101|2014-10-23 06:30,23,17.7,17.7,17.51,17.55,448
20141101|2014-10-23 07:00,23,17.55,17.55,17.25,17.46,1276
20141101|2014-10-23 07:30,23,17.45,17.45,17.25,17.3,1588
20141101|2014-10-23 08:00,23,17.3,17.4,17.3,17.3,366
20141101|2014-10-23 08:30,23,17.35,17.62,17.17,17.5,15620
20141101|2014-10-23 09:00,23,17.45,17.48,17.25,17.37,13417
20141101|2014-10-23 09:30,23,17.35,17.44,17.13,17.2,10118
20141101|2014-10-23 10:00,23,17.18,17.25,17.1,17.25,7813
20141101|2014-10-23 10:30,23,17.25,17.35,17.15,17.25,5095
20141101|2014-10-23 11:00,23,17.25,17.32,17.13,17.15,3393
20141101|2014-10-23 11:30,23,17.18,17.35,17.15,17.25,2971
20141101|2014-10-23 12:00,23,17.3,17.35,17.18,17.2,2745
20141101|2014-10-23 12:30,23,17.2,17.2,17.05,17.1,4312
20141101|2014-10-23 13:00,23,17.1,17.1,16.9,16.98,7950
20141101|2014-10-23 13:30,23,17,17.53,16.95,17.35,14583
20141101|2014-10-23 14:00,23,17.35,17.75,17.35,17.6,21607
20141101|2014-10-23 14:30,23,17.65,17.68,17.3,17.4,11310
20141101|2014-10-23 15:00,23,17.4,17.45,17.15,17.25,10696
20141101|2014-10-23 15:30,24,17.3,17.35,17.25,17.3,730
20141101|2014-10-23 16:00,24,17.29,17.31,17.25,17.31,195
20141101|2014-10-23 16:30,24,17.3,17.3,17.25,17.3,224
20141101|2014-10-23 17:00,24,17.3,17.3,17.2,17.25,485
20141101|2014-10-23 17:30,24,17.25,17.25,17.22,17.23,119
20141101|2014-10-23 18:00,24,17.23,17.26,17.22,17.26,72
20141101|2014-10-23 18:30,24,17.25,17.25,17.2,17.2,30
20141101|2014-10-23 19:00,24,17.25,17.3,17.22,17.3,37
20141101|2014-10-23 19:30,24,17.3,17.9,17.29,17.87,835
20141101|2014-10-23 20:00,24,17.9,17.95,17.8,17.87,281
20141101|2014-10-23 20:30,24,17.85,17.9,17.6,17.6,188
20141101|2014-10-23 21:00,24,17.6,17.9,17.6,17.85,191
20141101|2014-10-23 21:30,24,17.85,17.9,17.75,17.75,47
20141101|2014-10-23 22:00,24,17.8,17.8,17.75,17.8,265
20141101|2014-10-23 22:30,24,17.8,17.8,17.75,17.75,223
20141101|2014-10-23 23:00,24,17.75,17.8,17.7,17.8,11
20141101|2014-10-23 23:30,24,17.75,17.75,17.75,17.75,11
20141101|2014-10-24 00:00,24,17.7,17.75,17.55,17.55,153
20141101|2014-10-24 00:30,24,17.5,17.7,17.45,17.7,457
20141101|2014-10-24 01:00,24,17.7,17.75,17.65,17.7,115
20141101|2014-10-24 01:30,24,17.7,17.75,17.6,17.7,368
20141101|2014-10-24 02:00,24,17.65,17.8,17.55,17.65,156
20141101|2014-10-24 02:30,24,17.67,17.75,17.48,17.48,923
20141101|2014-10-24 03:00,24,17.5,17.64,17.4,17.6,276
20141101|2014-10-24 03:30,24,17.6,17.6,17.5,17.55,249
20141101|2014-10-24 04:00,24,17.55,17.65,17.55,17.6,133
20141101|2014-10-24 04:30,24,17.6,17.65,17.55,17.6,115
20141101|2014-10-24 05:00,24,17.6,17.8,17.55,17.7,260
20141101|2014-10-24 05:30,24,17.7,17.7,17.6,17.7,108
20141101|2014-10-24 06:00,24,17.65,17.68,17.6,17.68,274
20141101|2014-10-24 06:30,24,17.65,17.75,17.65,17.65,335
20141101|2014-10-24 07:00,24,17.67,17.73,17.5,17.55,938
20141101|2014-10-24 07:30,24,17.6,17.75,17.5,17.6,1684
20141101|2014-10-24 08:00,24,17.6,17.7,17.38,17.45,1207
20141101|2014-10-24 08:30,24,17.4,17.82,17.05,17.8,14931
20141101|2014-10-24 09:00,24,17.82,18.4,17.63,17.9,20498
20141101|2014-10-24 09:30,24,17.9,17.92,17.59,17.62,6920
20141101|2014-10-24 10:00,24,17.62,17.83,17.5,17.64,6753
20141101|2014-10-24 10:30,24,17.64,17.65,17.3,17.47,4108
20141101|2014-10-24 11:00,24,17.5,17.55,17.3,17.5,2658
20141101|2014-10-24 11:30,24,17.5,17.85,17.4,17.65,3067
20141101|2014-10-24 12:00,24,17.7,17.91,17.6,17.75,2917
20141101|2014-10-24 12:30,24,17.76,17.82,17.53,17.65,3171
20141101|2014-10-24 13:00,24,17.65,17.75,17.53,17.6,2529
20141101|2014-10-24 13:30,24,17.58,17.7,17.55,17.64,1364
20141101|2014-10-24 14:00,24,17.6,17.7,17.45,17.6,3118
20141101|2014-10-24 14:30,24,17.6,17.62,17.15,17.23,7039
20141101|2014-10-24 15:00,24,17.2,17.25,16.9,16.95,9619
20141101|2014-10-26 17:00,27,16.95,17.05,16.95,17,347
20141101|2014-10-26 17:30,27,17,17.05,16.95,17,122
20141101|2014-10-26 18:00,27,17,17.02,16.95,16.95,43
20141101|2014-10-26 18:30,27,17,17,17,17,6
20141101|2014-10-26 19:00,27,17,17,17,17,27
20141101|2014-10-26 19:30,27,17,17,17,17,31
20141101|2014-10-26 20:00,27,17,17.04,17,17.03,133
20141101|2014-10-26 20:30,27,17.03,17.08,17.03,17.08,10
20141101|2014-10-26 21:00,27,17.05,17.1,17.05,17.1,4
20141101|2014-10-26 21:30,27,17.1,17.1,17.08,17.1,19
20141101|2014-10-26 22:00,27,17.1,17.1,17.1,17.1,1
20141101|2014-10-26 22:30,27,17.1,17.1,17.1,17.1,6
20141101|2014-10-26 23:00,27,17.05,17.1,17,17,26
20141101|2014-10-26 23:30,27,17.05,17.05,17.05,17.05,8
20141101|2014-10-27 00:00,27,17.05,17.05,17.05,17.05,2
20141101|2014-10-27 00:30,27,17.05,17.05,17,17.05,12
20141101|2014-10-27 01:00,27,17.05,17.05,17.05,17.05,34
20141101|2014-10-27 02:00,27,17.05,17.05,16.82,16.9,191
20141101|2014-10-27 02:30,27,16.9,16.91,16.8,16.9,25
20141101|2014-10-27 03:00,27,16.95,17.11,16.95,17.1,147
20141101|2014-10-27 03:30,27,17.1,17.35,17.1,17.3,483
20141101|2014-10-27 04:00,27,17.35,17.45,17.24,17.3,416
20141101|2014-10-27 04:30,27,17.3,17.57,17.3,17.4,306
20141101|2014-10-27 05:00,27,17.45,17.5,17.34,17.35,519
20141101|2014-10-27 05:30,27,17.3,17.45,17.3,17.45,93
20141101|2014-10-27 06:00,27,17.41,17.45,17.33,17.4,239
20141101|2014-10-27 06:30,27,17.4,17.45,17.35,17.4,159
20141101|2014-10-27 07:00,27,17.4,17.43,17.35,17.4,371
20141101|2014-10-27 07:30,27,17.4,17.6,17.38,17.55,771
20141101|2014-10-27 08:00,27,17.55,17.71,17.5,17.55,1156
20141101|2014-10-27 08:30,27,17.5,17.83,17.43,17.65,9527
20141101|2014-10-27 09:00,27,17.7,17.83,17.45,17.58,8282
20141101|2014-10-27 09:30,27,17.58,17.73,17.33,17.45,4748
20141101|2014-10-27 10:00,27,17.4,17.5,17.2,17.3,4553
20141101|2014-10-27 10:30,27,17.3,17.6,17.25,17.45,5910
20141101|2014-10-27 11:00,27,17.5,17.5,17.25,17.4,4449
20141101|2014-10-27 11:30,27,17.42,17.51,17.28,17.33,2391
20141101|2014-10-27 12:00,27,17.3,17.33,17.15,17.25,3431
20141101|2014-10-27 12:30,27,17.24,17.3,17.15,17.25,3659
20141101|2014-10-27 13:00,27,17.25,17.33,17.15,17.3,1768
20141101|2014-10-27 13:30,27,17.3,17.36,17.2,17.3,1823
20141101|2014-10-27 14:00,27,17.3,17.35,17.2,17.3,1643
20141101|2014-10-27 14:30,27,17.3,17.31,16.85,16.95,12920
20141101|2014-10-27 15:00,27,16.95,17,16.7,16.95,11451
20141101|2014-10-27 15:30,28,16.95,16.95,16.82,16.85,947
20141101|2014-10-27 16:00,28,16.85,16.9,16.83,16.9,100
20141101|2014-10-27 16:30,28,16.9,16.9,16.86,16.86,6
20141101|2014-10-27 17:00,28,16.85,16.9,16.85,16.85,71
20141101|2014-10-27 17:30,28,16.9,16.9,16.9,16.9,64
20141101|2014-10-27 18:00,28,16.9,16.9,16.88,16.89,33
20141101|2014-10-27 18:30,28,16.87,16.87,16.87,16.87,3
20141101|2014-10-27 19:00,28,16.9,16.95,16.9,16.95,62
20141101|2014-10-27 19:30,28,16.9,16.9,16.9,16.9,39
20141101|2014-10-27 20:30,28,16.95,16.95,16.9,16.9,18
20141101|2014-10-27 21:00,28,16.95,16.95,16.95,16.95,1
20141101|2014-10-27 21:30,28,16.95,16.95,16.95,16.95,6
20141101|2014-10-27 22:00,28,16.95,16.95,16.91,16.91,11
20141101|2014-10-27 22:30,28,16.91,16.91,16.9,16.9,20
20141101|2014-10-27 23:00,28,16.85,16.85,16.85,16.85,32
20141101|2014-10-27 23:30,28,16.8,16.85,16.8,16.8,108
20141101|2014-10-28 00:00,28,16.8,16.8,16.79,16.79,9
20141101|2014-10-28 00:30,28,16.8,16.8,16.8,16.8,8
20141101|2014-10-28 01:00,28,16.8,16.85,16.8,16.85,8
20141101|2014-10-28 01:30,28,16.81,16.82,16.78,16.78,32
20141101|2014-10-28 02:00,28,16.8,16.81,16.65,16.65,191
20141101|2014-10-28 02:30,28,16.65,16.72,16.6,16.7,151
20141101|2014-10-28 03:00,28,16.75,16.85,16.58,16.65,468
20141101|2014-10-28 03:30,28,16.6,16.74,16.6,16.7,104
20141101|2014-10-28 04:00,28,16.7,16.7,16.6,16.65,177
20141101|2014-10-28 04:30,28,16.65,16.65,16.55,16.65,183
20141101|2014-10-28 05:00,28,16.65,16.7,16.62,16.65,94
20141101|2014-10-28 05:30,28,16.65,16.65,16.55,16.6,348
20141101|2014-10-28 06:00,28,16.59,16.6,16.55,16.55,115
20141101|2014-10-28 06:30,28,16.55,16.6,16.53,16.58,272
20141101|2014-10-28 07:00,28,16.59,16.6,16.55,16.59,266
20141101|2014-10-28 07:30,28,16.6,16.7,16.59,16.67,1097
20141101|2014-10-28 08:00,28,16.7,16.75,16.65,16.75,290
20141101|2014-10-28 08:30,28,16.7,16.75,16.4,16.5,10537
20141101|2014-10-28 09:00,28,16.51,16.65,16.4,16.55,6114
20141101|2014-10-28 09:30,28,16.55,16.6,16.5,16.55,3578
20141101|2014-10-28 10:00,28,16.55,16.55,16.35,16.4,4578
20141101|2014-10-28 10:30,28,16.4,16.53,16.35,16.48,4174
20141101|2014-10-28 11:00,28,16.45,16.5,16.4,16.4,2697
20141101|2014-10-28 11:30,28,16.4,16.57,16.4,16.45,1863
20141101|2014-10-28 12:00,28,16.45,16.5,16.4,16.4,1505
20141101|2014-10-28 12:30,28,16.4,16.45,16.2,16.25,4523
20141101|2014-10-28 13:00,28,16.25,16.35,16.2,16.25,4113
20141101|2014-10-28 13:30,28,16.25,16.35,16.2,16.22,4385
20141101|2014-10-28 14:00,28,16.2,16.25,15.95,16.02,9864
20141101|2014-10-28 14:30,28,16,16,15.75,15.8,10264
20141101|2014-10-28 15:00,28,15.8,15.95,15.65,15.65,11813
20141101|2014-10-28 15:30,29,15.7,15.75,15.67,15.7,1292
20141101|2014-10-28 16:00,29,15.72,15.75,15.69,15.75,134
20141101|2014-10-28 16:30,29,15.75,15.85,15.75,15.85,233
20141101|2014-10-28 17:00,29,15.8,15.95,15.8,15.93,249
20141101|2014-10-28 17:30,29,15.95,15.97,15.88,15.95,83
20141101|2014-10-28 18:00,29,15.96,16,15.9,15.95,74
20141101|2014-10-28 18:30,29,15.95,16,15.9,15.95,179
20141101|2014-10-28 19:00,29,16,16,15.83,15.85,96
20141101|2014-10-28 19:30,29,15.85,15.85,15.8,15.85,48
20141101|2014-10-28 20:00,29,15.85,15.86,15.85,15.86,15
20141101|2014-10-28 20:30,29,15.85,15.9,15.85,15.9,28
20141101|2014-10-28 21:00,29,15.9,15.9,15.87,15.87,10
20141101|2014-10-28 22:00,29,15.9,15.9,15.9,15.9,10
20141101|2014-10-28 22:30,29,15.9,15.95,15.85,15.95,28
20141101|2014-10-28 23:00,29,15.95,15.95,15.95,15.95,7
20141101|2014-10-29 00:00,29,15.9,15.9,15.85,15.9,15
20141101|2014-10-29 00:30,29,15.9,15.92,15.85,15.92,29
20141101|2014-10-29 01:00,29,15.9,15.9,15.9,15.9,91
20141101|2014-10-29 01:30,29,15.9,15.9,15.85,15.85,20
20141101|2014-10-29 02:00,29,15.85,15.86,15.8,15.8,35
20141101|2014-10-29 02:30,29,15.85,15.85,15.75,15.75,244
20141101|2014-10-29 03:00,29,15.75,15.85,15.75,15.85,173
20141101|2014-10-29 03:30,29,15.85,15.95,15.83,15.9,252
20141101|2014-10-29 04:00,29,15.9,15.95,15.85,15.85,174
20141101|2014-10-29 04:30,29,15.85,15.91,15.8,15.85,1146
20141101|2014-10-29 05:00,29,15.85,15.95,15.85,15.9,195
20141101|2014-10-29 05:30,29,15.9,15.95,15.84,15.94,231
20141101|2014-10-29 06:00,29,15.95,16,15.95,15.99,134
20141101|2014-10-29 06:30,29,15.98,16.05,15.9,15.95,152
20141101|2014-10-29 07:00,29,15.95,15.95,15.9,15.9,324
20141101|2014-10-29 07:30,29,15.87,15.95,15.84,15.89,567
20141101|2014-10-29 08:00,29,15.9,15.9,15.8,15.85,733
20141101|2014-10-29 08:30,29,15.85,16,15.7,15.8,6924
20141101|2014-10-29 09:00,29,15.78,16.21,15.78,16.1,9843
20141101|2014-10-29 09:30,29,16.15,16.25,16,16.15,5506
20141101|2014-10-29 10:00,29,16.15,16.2,16.04,16.1,2494
20141101|2014-10-29 10:30,29,16.12,16.22,16.1,16.1,2229
20141101|2014-10-29 11:00,29,16.1,16.37,16.1,16.35,4408
20141101|2014-10-29 11:30,29,16.35,16.4,16.15,16.22,3076
20141101|2014-10-29 12:00,29,16.2,16.35,16.18,16.25,2748
20141101|2014-10-29 12:30,29,16.23,16.4,16,16.05,6555
20141101|2014-10-29 13:00,29,16.05,16.62,16.04,16.09,17233
20141101|2014-10-29 13:30,29,16.08,16.45,16.05,16.23,7999
20141101|2014-10-29 14:00,29,16.25,16.5,16.2,16.3,5091
20141101|2014-10-29 14:30,29,16.3,16.33,15.95,16.1,14210
20141101|2014-10-29 15:00,29,16.1,16.3,16.05,16.25,9591
20141101|2014-10-29 15:30,30,16.3,16.31,16.25,16.27,824
20141101|2014-10-29 16:00,30,16.3,16.35,16.27,16.3,238
20141101|2014-10-29 16:30,30,16.32,16.32,16.3,16.3,16
20141101|2014-10-29 17:00,30,16.3,16.43,16.25,16.25,78
20141101|2014-10-29 17:30,30,16.25,16.28,16.25,16.25,81
20141101|2014-10-29 18:00,30,16.25,16.25,16.2,16.2,101
20141101|2014-10-29 18:30,30,16.25,16.3,16.25,16.3,56
20141101|2014-10-29 19:00,30,16.3,16.3,16.25,16.25,62
20141101|2014-10-29 19:30,30,16.25,16.25,16.2,16.2,14
20141101|2014-10-29 20:30,30,16.3,16.3,16.3,16.3,102
20141101|2014-10-29 21:00,30,16.3,16.3,16.25,16.3,24
20141101|2014-10-29 21:30,30,16.3,16.3,16.28,16.28,63
20141101|2014-10-29 22:00,30,16.3,16.36,16.25,16.35,168
20141101|2014-10-29 22:30,30,16.35,16.35,16.33,16.35,27
20141101|2014-10-29 23:00,30,16.35,16.36,16.35,16.35,14
20141101|2014-10-29 23:30,30,16.35,16.35,16.35,16.35,2
20141101|2014-10-30 00:00,30,16.35,16.35,16.35,16.35,12
20141101|2014-10-30 01:00,30,16.3,16.3,16.25,16.25,64
20141101|2014-10-30 01:30,30,16.2,16.2,16.2,16.2,1
20141101|2014-10-30 02:00,30,16.2,16.25,16.2,16.22,37
20141101|2014-10-30 02:30,30,16.23,16.25,16.15,16.15,152
20141101|2014-10-30 03:00,30,16.14,16.15,16,16.1,365
20141101|2014-10-30 03:30,30,16.05,16.22,16.05,16.1,267
20141101|2014-10-30 04:00,30,16.2,16.57,16.18,16.45,1012
20141101|2014-10-30 04:30,30,16.45,16.75,16.45,16.65,640
20141101|2014-10-30 05:00,30,16.6,16.65,16.5,16.6,502
20141101|2014-10-30 05:30,30,16.6,16.9,16.55,16.75,711
20141101|2014-10-30 06:00,30,16.77,16.85,16.65,16.8,435
20141101|2014-10-30 06:30,30,16.83,16.88,16.75,16.75,407
20141101|2014-10-30 07:00,30,16.75,16.76,16.55,16.6,561
20141101|2014-10-30 07:30,30,16.65,16.67,16.5,16.58,1385
20141101|2014-10-30 08:00,30,16.55,16.55,16.45,16.5,651
20141101|2014-10-30 08:30,30,16.45,16.67,16.23,16.6,8871
20141101|2014-10-30 09:00,30,16.65,16.75,16.39,16.45,6511
20141101|2014-10-30 09:30,30,16.4,16.57,16.35,16.42,3061
20141101|2014-10-30 10:00,30,16.4,16.49,16.3,16.35,3582
20141101|2014-10-30 10:30,30,16.37,16.43,16.14,16.22,4932
20141101|2014-10-30 11:00,30,16.2,16.25,16.15,16.15,1651
20141101|2014-10-30 11:30,30,16.18,16.2,16.1,16.15,1681
20141101|2014-10-30 12:00,30,16.1,16.18,15.83,15.9,5502
20141101|2014-10-30 12:30,30,15.92,16,15.75,15.87,5343
20141101|2014-10-30 13:00,30,15.85,16.1,15.8,16.05,5026
20141101|2014-10-30 13:30,30,16.05,16.33,15.9,16.25,5549
20141101|2014-10-30 14:00,30,16.25,16.38,16.14,16.3,6867
20141101|2014-10-30 14:30,30,16.27,16.3,16.05,16.12,6170
20141101|2014-10-30 15:00,30,16.12,16.2,16.05,16.1,6989
20141101|2014-10-30 15:30,31,16.1,16.15,16.09,16.12,266
20141101|2014-10-30 16:00,31,16.12,16.12,16.05,16.05,137
20141101|2014-10-30 16:30,31,16.1,16.11,16.1,16.11,39
20141101|2014-10-30 17:00,31,16.15,16.15,16.1,16.15,10
20141101|2014-10-30 17:30,31,16.15,16.15,16.1,16.1,22
20141101|2014-10-30 18:00,31,16.1,16.1,16.09,16.1,8
20141101|2014-10-30 18:30,31,16.1,16.1,16.03,16.05,163
20141101|2014-10-30 19:00,31,16.05,16.1,16.05,16.1,49
20141101|2014-10-30 19:30,31,16.1,16.1,16.1,16.1,25
20141101|2014-10-30 20:00,31,16.1,16.1,15.94,15.95,735
20141101|2014-10-30 20:30,31,15.9,15.92,15.9,15.9,22
20141101|2014-10-30 21:00,31,15.95,15.95,15.9,15.95,89
20141101|2014-10-30 21:30,31,15.9,15.9,15.85,15.89,21
20141101|2014-10-30 22:00,31,15.85,15.9,15.85,15.9,14
20141101|2014-10-30 22:30,31,15.9,15.9,15.89,15.9,21
20141101|2014-10-30 23:00,31,15.94,16.05,15.94,16,38
20141101|2014-10-30 23:30,31,16,16,15.7,15.75,253
20141101|2014-10-31 00:00,31,15.75,15.75,15.5,15.6,429
20141101|2014-10-31 00:30,31,15.6,15.6,15.25,15.45,485
20141101|2014-10-31 01:00,31,15.5,15.5,15.2,15.35,256
20141101|2014-10-31 01:30,31,15.45,15.45,15.4,15.45,56
20141101|2014-10-31 02:00,31,15.4,15.4,15.3,15.4,119
20141101|2014-10-31 02:30,31,15.35,15.55,15.3,15.5,106
20141101|2014-10-31 03:00,31,15.5,15.7,15.5,15.6,640
20141101|2014-10-31 03:30,31,15.6,15.63,15.49,15.5,427
20141101|2014-10-31 04:00,31,15.5,15.55,15.45,15.45,192
20141101|2014-10-31 04:30,31,15.45,15.51,15.4,15.4,179
20141101|2014-10-31 05:00,31,15.4,15.45,15.4,15.45,99
20141101|2014-10-31 05:30,31,15.45,15.46,15.4,15.45,244
20141101|2014-10-31 06:00,31,15.45,15.55,15.45,15.52,300
20141101|2014-10-31 06:30,31,15.51,15.53,15.45,15.47,413
20141101|2014-10-31 07:00,31,15.5,15.65,15.46,15.63,407
20141101|2014-10-31 07:30,31,15.65,15.75,15.57,15.6,1287
20141101|2014-10-31 08:00,31,15.6,15.6,15.5,15.54,616
20141101|2014-10-31 08:30,31,15.55,15.9,15.55,15.8,8711
20141101|2014-10-31 09:00,31,15.8,15.98,15.65,15.7,5959
20141101|2014-10-31 09:30,31,15.65,15.8,15.65,15.74,3578
20141101|2014-10-31 10:00,31,15.75,15.78,15.65,15.65,3103
20141101|2014-10-31 10:30,31,15.7,15.85,15.65,15.75,2785
20141101|2014-10-31 11:00,31,15.8,15.9,15.75,15.85,2250
20141101|2014-10-31 11:30,31,15.84,15.9,15.75,15.77,1866
20141101|2014-10-31 12:00,31,15.75,15.8,15.65,15.65,2463
20141101|2014-10-31 12:30,31,15.7,15.76,15.64,15.75,2797
20141101|2014-10-31 13:00,31,15.7,15.75,15.6,15.65,1893
20141101|2014-10-31 13:30,31,15.67,15.76,15.6,15.65,2579
20141101|2014-10-31 14:00,31,15.65,15.72,15.6,15.65,2137
20141101|2014-10-31 14:30,31,15.65,15.66,15.55,15.65,4920
20141101|2014-10-31 15:00,31,15.6,15.85,15.6,15.75,8237
20141101|2014-11-02 17:00,3,15.7,15.8,15.7,15.75,47
20141101|2014-11-02 17:30,3,15.8,15.8,15.75,15.75,33
20141101|2014-11-02 18:00,3,15.7,15.75,15.7,15.7,35
20141101|2014-11-02 18:30,3,15.75,15.75,15.55,15.7,912
20141101|2014-11-02 19:00,3,15.75,15.75,15.7,15.75,11
20141101|2014-11-02 19:30,3,15.75,15.85,15.73,15.8,96
20141101|2014-11-02 20:00,3,15.85,15.85,15.8,15.8,10
20141101|2014-11-02 21:00,3,15.84,15.9,15.75,15.8,104
20141101|2014-11-02 21:30,3,15.8,15.8,15.8,15.8,9
20141101|2014-11-02 22:00,3,15.81,15.81,15.8,15.8,3
20141101|2014-11-02 23:00,3,15.85,15.85,15.82,15.82,7
20141101|2014-11-02 23:30,3,15.82,15.82,15.8,15.8,5
20141101|2014-11-03 00:30,3,15.8,15.8,15.8,15.8,3
20141101|2014-11-03 01:30,3,15.8,15.85,15.8,15.85,22
20141101|2014-11-03 02:00,3,15.85,15.87,15.8,15.8,110
20141101|2014-11-03 02:30,3,15.8,15.8,15.78,15.78,41
20141101|2014-11-03 03:00,3,15.8,15.85,15.8,15.82,144
20141101|2014-11-03 03:30,3,15.8,15.8,15.75,15.8,142
20141101|2014-11-03 04:30,3,15.75,15.75,15.75,15.75,22
20141101|2014-11-03 05:00,3,15.8,15.82,15.8,15.8,43
20141101|2014-11-03 05:30,3,15.76,15.8,15.76,15.8,31
20141101|2014-11-03 06:00,3,15.8,15.87,15.8,15.86,108
20141101|2014-11-03 06:30,3,15.87,15.9,15.8,15.8,253
20141101|2014-11-03 07:00,3,15.84,15.85,15.75,15.75,169
20141101|2014-11-03 07:30,3,15.8,15.8,15.68,15.7,287
20141101|2014-11-03 08:00,3,15.7,15.7,15.6,15.6,569
20141101|2014-11-03 08:30,3,15.65,15.82,15.6,15.65,4227
20141101|2014-11-03 09:00,3,15.65,15.85,15.6,15.75,6531
20141101|2014-11-03 09:30,3,15.78,15.85,15.7,15.7,1926
20141101|2014-11-03 10:00,3,15.7,15.85,15.7,15.81,1811
20141101|2014-11-03 10:30,3,15.8,15.85,15.7,15.75,1364
20141101|2014-11-03 11:00,3,15.75,15.78,15.65,15.67,911
20141101|2014-11-03 11:30,3,15.7,15.7,15.5,15.56,1358
20141101|2014-11-03 12:00,3,15.55,15.61,15.5,15.55,1274
20141101|2014-11-03 12:30,3,15.56,15.62,15.5,15.6,1532
20141101|2014-11-03 13:00,3,15.6,15.73,15.55,15.7,1759
20141101|2014-11-03 13:30,3,15.75,16,15.7,15.95,2691
20141101|2014-11-03 14:00,3,15.95,16.15,15.85,16.09,3982
20141101|2014-11-03 14:30,3,16.1,16.15,15.9,15.91,6331
20141101|2014-11-03 15:00,3,15.9,15.95,15.85,15.95,4946
20141101|2014-11-03 15:30,4,15.95,15.96,15.91,15.94,258
20141101|2014-11-03 16:00,4,15.92,15.92,15.91,15.91,9
20141101|2014-11-03 17:00,4,15.91,15.95,15.91,15.94,44
20141101|2014-11-03 17:30,4,15.95,15.95,15.95,15.95,7
20141101|2014-11-03 18:00,4,15.95,16,15.95,15.95,126
20141101|2014-11-03 18:30,4,16,16,15.97,15.97,59
20141101|2014-11-03 19:00,4,16,16.1,16,16.05,39
20141101|2014-11-03 19:30,4,16.07,16.07,16.05,16.05,8
20141101|2014-11-03 20:00,4,16,16.04,15.99,16,74
20141101|2014-11-03 20:30,4,16,16.03,15.95,16,40
20141101|2014-11-03 21:00,4,15.95,16,15.92,16,22
20141101|2014-11-03 21:30,4,15.95,16,15.95,16,12
20141101|2014-11-03 22:00,4,16,16.05,16,16.05,7
20141101|2014-11-03 22:30,4,16,16,16,16,2
20141101|2014-11-03 23:30,4,16,16,16,16,63
20141101|2014-11-04 00:00,4,16,16.05,16,16,88
20141101|2014-11-04 01:00,4,16.05,16.05,15.95,15.99,82
20141101|2014-11-04 01:30,4,16,16,16,16,8
20141101|2014-11-04 02:00,4,16,16,15.9,15.9,112
20141101|2014-11-04 02:30,4,15.85,15.88,15.82,15.85,70
20141101|2014-11-04 03:00,4,15.85,15.9,15.85,15.85,44
20141101|2014-11-04 03:30,4,15.85,15.9,15.85,15.85,19
20141101|2014-11-04 04:00,4,15.9,16.1,15.9,16.07,109
20141101|2014-11-04 04:30,4,16.05,16.1,16.05,16.05,81
20141101|2014-11-04 05:00,4,16.05,16.05,16,16.05,44
20141101|2014-11-04 05:30,4,16.05,16.05,16,16,63
20141101|2014-11-04 06:00,4,16,16,15.99,16,154
20141101|2014-11-04 06:30,4,16,16.07,15.95,16.06,213
20141101|2014-11-04 07:00,4,16.1,16.1,16.05,16.05,576
20141101|2014-11-04 07:30,4,16.05,16.15,16.05,16.1,1056
20141101|2014-11-04 08:00,4,16.1,16.1,16,16.05,365
20141101|2014-11-04 08:30,4,16.05,16.15,16,16.05,4552
20141101|2014-11-04 09:00,4,16,16.2,15.9,16.17,4520
20141101|2014-11-04 09:30,4,16.18,16.43,16.15,16.4,5427
20141101|2014-11-04 10:00,4,16.4,16.5,16.24,16.29,6522
20141101|2014-11-04 10:30,4,16.29,16.4,16.25,16.34,2931
20141101|2014-11-04 11:00,4,16.3,16.31,16.05,16.12,3704
20141101|2014-11-04 11:30,4,16.12,16.2,15.99,16.1,2364
20141101|2014-11-04 12:00,4,16.1,16.3,16.09,16.15,2979
20141101|2014-11-04 12:30,4,16.1,16.25,15.9,15.9,2437
20141101|2014-11-04 13:00,4,15.93,16.01,15.8,16,2594
20141101|2014-11-04 13:30,4,16,16.05,15.75,15.78,3067
20141101|2014-11-04 14:00,4,15.75,15.87,15.7,15.8,2623
20141101|2014-11-04 14:30,4,15.8,15.85,15.7,15.75,3413
20141101|2014-11-04 15:00,4,15.75,15.9,15.75,15.85,3046
20141101|2014-11-04 15:30,5,15.83,15.83,15.75,15.75,943
20141101|2014-11-04 16:00,5,15.76,15.82,15.76,15.78,563
20141101|2014-11-04 16:30,5,15.75,15.75,15.75,15.75,10
20141101|2014-11-04 17:00,5,15.8,15.85,15.8,15.82,44
20141101|2014-11-04 17:30,5,15.8,15.82,15.8,15.82,22
20141101|2014-11-04 18:00,5,15.8,15.85,15.8,15.83,16
20141101|2014-11-04 18:30,5,15.8,15.81,15.8,15.81,9
20141101|2014-11-04 19:30,5,15.85,15.85,15.85,15.85,10
20141101|2014-11-04 20:00,5,15.85,15.85,15.65,15.75,45
20141101|2014-11-04 20:30,5,15.75,15.75,15.7,15.75,27
20141101|2014-11-04 21:00,5,15.75,15.75,15.65,15.65,15
20141101|2014-11-04 21:30,5,15.7,15.7,15.7,15.7,60
20141101|2014-11-04 22:00,5,15.75,15.75,15.75,15.75,20
20141101|2014-11-04 22:30,5,15.65,15.7,15.65,15.7,7
20141101|2014-11-04 23:30,5,15.65,15.7,15.54,15.56,54
20141101|2014-11-05 00:00,5,15.6,15.6,15.5,15.6,13
20141101|2014-11-05 00:30,5,15.6,15.6,15.6,15.6,4
20141101|2014-11-05 01:00,5,15.55,15.65,15.55,15.65,17
20141101|2014-11-05 01:30,5,15.6,15.65,15.55,15.65,19
20141101|2014-11-05 02:00,5,15.6,15.8,15.6,15.75,199
20141101|2014-11-05 02:30,5,15.75,15.76,15.7,15.7,69
20141101|2014-11-05 03:00,5,15.7,15.8,15.7,15.77,129
20141101|2014-11-05 03:30,5,15.8,15.8,15.66,15.66,65
20141101|2014-11-05 04:00,5,15.65,15.65,15.53,15.55,425
20141101|2014-11-05 04:30,5,15.55,15.55,15.5,15.55,35
20141101|2014-11-05 05:00,5,15.6,15.6,15.58,15.6,38
20141101|2014-11-05 05:30,5,15.6,15.63,15.55,15.55,114
20141101|2014-11-05 06:00,5,15.55,15.59,15.45,15.56,702
20141101|2014-11-05 06:30,5,15.56,15.56,15.43,15.45,475
20141101|2014-11-05 07:00,5,15.45,15.5,15.4,15.45,530
20141101|2014-11-05 07:30,5,15.45,15.5,15.43,15.45,271
20141101|2014-11-05 08:00,5,15.45,15.45,15.38,15.4,517
20141101|2014-11-05 08:30,5,15.4,15.67,15.35,15.55,5640
20141101|2014-11-05 09:00,5,15.55,15.77,15.54,15.72,4858
20141101|2014-11-05 09:30,5,15.75,15.85,15.65,15.7,3351
20141101|2014-11-05 10:00,5,15.65,15.75,15.58,15.7,3224
20141101|2014-11-05 10:30,5,15.7,15.8,15.55,15.55,2988
20141101|2014-11-05 11:00,5,15.6,15.65,15.5,15.6,2058
20141101|2014-11-05 11:30,5,15.55,15.6,15.5,15.55,858
20141101|2014-11-05 12:00,5,15.55,15.62,15.5,15.6,1041
20141101|2014-11-05 12:30,5,15.6,15.8,15.55,15.65,2083
20141101|2014-11-05 13:00,5,15.7,15.74,15.55,15.58,1322
20141101|2014-11-05 13:30,5,15.55,15.63,15.55,15.55,1756
20141101|2014-11-05 14:00,5,15.55,15.67,15.5,15.65,1535
20141101|2014-11-05 14:30,5,15.65,15.65,15.4,15.46,3643
20141101|2014-11-05 15:00,5,15.45,15.46,15.2,15.27,7413
20141101|2014-11-05 15:30,6,15.3,15.34,15.25,15.33,1206
20141101|2014-11-05 16:00,6,15.3,15.33,15.3,15.32,13
20141101|2014-11-05 16:30,6,15.3,15.35,15.3,15.35,35
20141101|2014-11-05 17:00,6,15.32,15.35,15.32,15.35,34
20141101|2014-11-05 17:30,6,15.35,15.4,15.35,15.35,12
20141101|2014-11-05 18:00,6,15.35,15.35,15.35,15.35,34
20141101|2014-11-05 18:30,6,15.35,15.4,15.35,15.4,12
20141101|2014-11-05 19:00,6,15.38,15.4,15.38,15.4,3
20141101|2014-11-05 19:30,6,15.4,15.4,15.4,15.4,5
20141101|2014-11-05 21:30,6,15.35,15.4,15.35,15.4,16
20141101|2014-11-05 22:00,6,15.4,15.52,15.4,15.5,84
20141101|2014-11-05 22:30,6,15.53,15.53,15.53,15.53,1
20141101|2014-11-05 23:00,6,15.5,15.5,15.5,15.5,1
20141101|2014-11-05 23:30,6,15.55,15.55,15.5,15.5,5
20141101|2014-11-06 00:00,6,15.5,15.5,15.45,15.45,12
20141101|2014-11-06 00:30,6,15.45,15.5,15.45,15.5,14
20141101|2014-11-06 01:00,6,15.51,15.51,15.51,15.51,2
20141101|2014-11-06 01:30,6,15.55,15.55,15.5,15.5,14
20141101|2014-11-06 02:00,6,15.5,15.5,15.45,15.5,289
20141101|2014-11-06 02:30,6,15.5,15.57,15.5,15.55,131
20141101|2014-11-06 03:00,6,15.55,15.6,15.55,15.55,211
20141101|2014-11-06 03:30,6,15.55,15.56,15.5,15.55,98
20141101|2014-11-06 04:00,6,15.55,15.55,15.5,15.55,25
20141101|2014-11-06 04:30,6,15.55,15.55,15.47,15.5,182
20141101|2014-11-06 05:00,6,15.45,15.48,15.45,15.45,21
20141101|2014-11-06 05:30,6,15.45,15.51,15.45,15.47,51
20141101|2014-11-06 06:00,6,15.45,15.55,15.45,15.5,77
20141101|2014-11-06 06:30,6,15.5,15.55,15.45,15.5,171
20141101|2014-11-06 07:00,6,15.55,15.55,15.47,15.48,407
20141101|2014-11-06 07:30,6,15.45,15.46,15.05,15.2,3355
20141101|2014-11-06 08:00,6,15.2,15.37,15.14,15.37,1212
20141101|2014-11-06 08:30,6,15.4,15.52,15.3,15.47,7521
20141101|2014-11-06 09:00,6,15.45,15.7,15.4,15.59,6407
20141101|2014-11-06 09:30,6,15.6,15.7,15.4,15.45,5290
20141101|2014-11-06 10:00,6,15.45,15.46,15.3,15.32,2488
20141101|2014-11-06 10:30,6,15.3,15.4,15.29,15.37,1671
20141101|2014-11-06 11:00,6,15.37,15.43,15.3,15.34,1372
20141101|2014-11-06 11:30,6,15.34,15.34,15.24,15.24,1820
20141101|2014-11-06 12:00,6,15.24,15.27,15.15,15.2,1691
20141101|2014-11-06 12:30,6,15.2,15.3,15.15,15.25,1849
20141101|2014-11-06 13:00,6,15.25,15.3,15.2,15.21,851
20141101|2014-11-06 13:30,6,15.21,15.27,15.1,15.14,2926
20141101|2014-11-06 14:00,6,15.13,15.2,15.1,15.1,1076
20141101|2014-11-06 14:30,6,15.1,15.1,14.9,15.03,6860
20141101|2014-11-06 15:00,6,15.03,15.05,14.85,14.85,8455
20141101|2014-11-06 15:30,7,14.86,14.9,14.85,14.9,259
20141101|2014-11-06 16:00,7,14.88,14.91,14.85,14.88,123
20141101|2014-11-06 16:30,7,14.9,14.9,14.88,14.88,16
20141101|2014-11-06 17:00,7,14.9,14.92,14.9,14.9,24
20141101|2014-11-06 17:30,7,14.9,14.93,14.9,14.9,32
20141101|2014-11-06 18:00,7,14.9,14.92,14.9,14.92,59
20141101|2014-11-06 18:30,7,14.9,14.9,14.9,14.9,2
20141101|2014-11-06 19:00,7,14.9,14.9,14.9,14.9,16
20141101|2014-11-06 19:30,7,14.9,14.9,14.9,14.9,1
20141101|2014-11-06 20:00,7,14.95,14.95,14.95,14.95,2
20141101|2014-11-06 20:30,7,14.9,14.9,14.9,14.9,5
20141101|2014-11-06 21:30,7,14.9,14.9,14.9,14.9,2
20141101|2014-11-06 22:00,7,14.9,14.91,14.9,14.91,9
20141101|2014-11-06 22:30,7,14.9,14.9,14.9,14.9,48
20141101|2014-11-06 23:30,7,14.85,14.85,14.85,14.85,3
20141101|2014-11-07 00:00,7,14.85,14.85,14.83,14.83,6
20141101|2014-11-07 00:30,7,14.85,14.85,14.8,14.8,33
20141101|2014-11-07 01:00,7,14.85,14.85,14.85,14.85,12
20141101|2014-11-07 01:30,7,14.85,14.85,14.85,14.85,2
20141101|2014-11-07 02:00,7,14.87,14.95,14.85,14.9,48
20141101|2014-11-07 02:30,7,14.9,14.9,14.85,14.9,136
20141101|2014-11-07 03:00,7,14.9,14.9,14.9,14.9,12
20141101|2014-11-07 03:30,7,14.9,15,14.88,14.95,195
20141101|2014-11-07 04:00,7,14.9,14.95,14.9,14.95,104
20141101|2014-11-07 04:30,7,14.95,15,14.91,15,387
20141101|2014-11-07 05:00,7,15,15,14.95,15,107
20141101|2014-11-07 05:30,7,15,15,14.94,14.94,92
20141101|2014-11-07 06:00,7,14.95,14.98,14.95,14.96,160
20141101|2014-11-07 06:30,7,15,15.05,14.94,14.95,166
20141101|2014-11-07 07:00,7,14.95,15.01,14.88,14.88,451
20141101|2014-11-07 07:30,7,14.9,14.94,14.79,14.93,1864
20141101|2014-11-07 08:00,7,14.9,15.15,14.9,15,1584
20141101|2014-11-07 08:30,7,15,15.22,14.97,15.1,7924
20141101|2014-11-07 09:00,7,15.1,15.15,14.95,15.13,3427
20141101|2014-11-07 09:30,7,15.15,15.2,14.85,14.9,3722
20141101|2014-11-07 10:00,7,14.9,15,14.8,14.83,3185
20141101|2014-11-07 10:30,7,14.8,14.9,14.8,14.85,3027
20141101|2014-11-07 11:00,7,14.85,14.95,14.75,14.77,2492
20141101|2014-11-07 11:30,7,14.75,14.85,14.75,14.81,972
20141101|2014-11-07 12:00,7,14.81,14.81,14.75,14.77,552
20141101|2014-11-07 12:30,7,14.78,14.78,14.7,14.75,1573
20141101|2014-11-07 13:00,7,14.75,14.8,14.7,14.8,1161
20141101|2014-11-07 13:30,7,14.8,14.9,14.75,14.86,2025
20141101|2014-11-07 14:00,7,14.9,14.95,14.78,14.91,2799
20141101|2014-11-07 14:30,7,14.91,14.95,14.7,14.7,3621
20141101|2014-11-07 15:00,7,14.75,14.8,14.7,14.8,3357
20141101|2014-11-09 17:00,10,14.85,14.85,14.8,14.8,55
20141101|2014-11-09 17:30,10,14.8,14.8,14.8,14.8,1
20141101|2014-11-09 18:00,10,14.85,14.85,14.8,14.85,4
20141101|2014-11-09 18:30,10,14.8,14.8,14.8,14.8,7
20141101|2014-11-09 19:00,10,14.75,14.75,14.7,14.7,55
20141101|2014-11-09 19:30,10,14.75,14.8,14.72,14.72,14
20141101|2014-11-09 20:00,10,14.74,14.75,14.73,14.75,6
20141101|2014-11-09 20:30,10,14.75,14.75,14.72,14.72,21
20141101|2014-11-09 21:00,10,14.75,14.77,14.72,14.75,17
20141101|2014-11-09 21:30,10,14.77,14.77,14.75,14.77,22
20141101|2014-11-09 22:00,10,14.75,14.75,14.7,14.75,131
20141101|2014-11-09 22:30,10,14.75,14.77,14.75,14.77,15
20141101|2014-11-09 23:00,10,14.8,14.8,14.75,14.75,58
20141101|2014-11-10 01:00,10,14.8,14.85,14.8,14.82,8
20141101|2014-11-10 01:30,10,14.8,14.9,14.79,14.9,92
20141101|2014-11-10 02:00,10,14.9,14.95,14.75,14.75,110
20141101|2014-11-10 02:30,10,14.75,14.75,14.74,14.75,31
20141101|2014-11-10 03:00,10,14.7,14.75,14.7,14.75,298
20141101|2014-11-10 03:30,10,14.7,14.8,14.7,14.75,160
20141101|2014-11-10 04:00,10,14.7,14.7,14.7,14.7,51
20141101|2014-11-10 04:30,10,14.7,14.7,14.7,14.7,242
20141101|2014-11-10 05:00,10,14.75,14.75,14.75,14.75,8
20141101|2014-11-10 05:30,10,14.7,14.7,14.7,14.7,197
20141101|2014-11-10 06:00,10,14.65,14.68,14.59,14.65,618
20141101|2014-11-10 06:30,10,14.64,14.65,14.58,14.6,118
20141101|2014-11-10 07:00,10,14.63,14.65,14.6,14.6,40
20141101|2014-11-10 07:30,10,14.65,14.7,14.6,14.68,279
20141101|2014-11-10 08:00,10,14.68,14.68,14.55,14.57,808
20141101|2014-11-10 08:30,10,14.57,14.65,14.36,14.45,7183
20141101|2014-11-10 09:00,10,14.45,14.45,14.25,14.35,6057
20141101|2014-11-10 09:30,10,14.4,14.4,13.9,13.92,6958
20141101|2014-11-10 10:00,10,13.92,14.1,13.85,14.06,8305
20141101|2014-11-10 10:30,10,14.1,14.1,13.95,14.03,4299
20141101|2014-11-10 11:00,10,14.03,14.06,13.95,14.05,2867
20141101|2014-11-10 11:30,10,14.05,14.12,14,14.05,2907
20141101|2014-11-10 12:00,10,14.09,14.14,14,14.05,1507
20141101|2014-11-10 12:30,10,14.05,14.1,14,14.05,1551
20141101|2014-11-10 13:00,10,14.1,14.1,13.95,13.97,1377
20141101|2014-11-10 13:30,10,14,14.05,13.95,13.98,903
20141101|2014-11-10 14:00,10,13.95,14,13.8,13.88,5111
20141101|2014-11-10 14:30,10,13.9,14,13.85,13.95,5056
20141101|2014-11-10 15:00,10,13.97,14.05,13.93,14,3849
20141101|2014-11-10 15:30,11,14,14,13.95,13.95,396
20141101|2014-11-10 16:00,11,13.95,14,13.95,13.95,120
20141101|2014-11-10 16:30,11,13.97,13.98,13.95,13.95,30
20141101|2014-11-10 17:00,11,13.95,14.1,13.95,14.1,446
20141101|2014-11-10 17:30,11,14.05,14.05,14.05,14.05,6
20141101|2014-11-10 18:00,11,14.1,14.11,14.04,14.04,128
20141101|2014-11-10 18:30,11,14.07,14.2,14,14.06,479
20141101|2014-11-10 19:00,11,14.05,14.09,14.05,14.05,21
20141101|2014-11-10 19:30,11,14.05,14.05,14.05,14.05,3
20141101|2014-11-10 20:00,11,14.05,14.05,14.05,14.05,7
20141101|2014-11-10 20:30,11,14.05,14.05,14.05,14.05,1
20141101|2014-11-10 21:30,11,14,14,14,14,22
20141101|2014-11-10 22:00,11,13.95,13.95,13.95,13.95,6
20141101|2014-11-10 22:30,11,13.95,13.95,13.94,13.94,74
20141101|2014-11-10 23:00,11,13.9,13.95,13.9,13.94,16
20141101|2014-11-10 23:30,11,13.95,14,13.95,14,23
20141101|2014-11-11 00:00,11,13.99,14,13.99,14,36
20141101|2014-11-11 00:30,11,14,14,14,14,1
20141101|2014-11-11 01:00,11,14,14.05,14,14.05,7
20141101|2014-11-11 01:30,11,14,14,13.9,13.94,39
20141101|2014-11-11 02:00,11,13.95,13.97,13.9,13.9,162
20141101|2014-11-11 02:30,11,13.9,13.9,13.85,13.9,320
20141101|2014-11-11 03:00,11,13.9,13.95,13.88,13.9,277
20141101|2014-11-11 03:30,11,13.9,13.9,13.84,13.9,241
20141101|2014-11-11 04:00,11,13.9,13.9,13.89,13.9,102
20141101|2014-11-11 04:30,11,13.85,13.91,13.85,13.9,127
20141101|2014-11-11 05:00,11,13.9,13.9,13.88,13.9,27
20141101|2014-11-11 05:30,11,13.85,13.9,13.85,13.85,74
20141101|2014-11-11 06:00,11,13.85,13.86,13.85,13.85,373
20141101|2014-11-11 06:30,11,13.8,13.85,13.8,13.8,134
20141101|2014-11-11 07:00,11,13.84,13.9,13.8,13.9,168
20141101|2014-11-11 07:30,11,13.89,13.95,13.85,13.95,523
20141101|2014-11-11 08:00,11,13.95,14,13.92,13.96,643
20141101|2014-11-11 08:30,11,13.95,14.15,13.95,14.07,4829
20141101|2014-11-11 09:00,11,14.1,14.1,13.95,13.98,2879
20141101|2014-11-11 09:30,11,13.95,14.05,13.9,13.9,2365
20141101|2014-11-11 10:00,11,13.93,14,13.9,14,1713
20141101|2014-11-11 10:30,11,14,14.15,13.95,14.15,1605
20141101|2014-11-11 11:00,11,14.14,14.3,14.1,14.25,2627
20141101|2014-11-11 11:30,11,14.25,14.3,14.15,14.25,1813
20141101|2014-11-11 12:00,11,14.2,14.4,14.2,14.35,2086
20141101|2014-11-11 12:30,11,14.34,14.35,14.25,14.3,1649
20141101|2014-11-11 13:00,11,14.3,14.35,14.2,14.23,1281
20141101|2014-11-11 13:30,11,14.24,14.35,14.2,14.35,907
20141101|2014-11-11 14:00,11,14.3,14.35,14.25,14.32,1391
20141101|2014-11-11 14:30,11,14.32,14.35,14.1,14.15,5314
20141101|2014-11-11 15:00,11,14.13,14.15,14.05,14.1,3267
20141101|2014-11-11 15:30,12,14.09,14.1,14.06,14.07,98
20141101|2014-11-11 16:00,12,14.07,14.1,14.05,14.07,47
20141101|2014-11-11 16:30,12,14.05,14.07,14.04,14.04,97
20141101|2014-11-11 17:00,12,14.03,14.05,14.03,14.05,81
20141101|2014-11-11 17:30,12,14.04,14.1,14.03,14.05,112
20141101|2014-11-11 18:00,12,14.08,14.1,14.05,14.05,4
20141101|2014-11-11 18:30,12,14.05,14.05,14.05,14.05,5
20141101|2014-11-11 19:30,12,14.1,14.1,14.08,14.1,139
20141101|2014-11-11 20:00,12,14.1,14.15,14.1,14.15,9
20141101|2014-11-11 20:30,12,14.15,14.15,14.05,14.1,13
20141101|2014-11-11 21:00,12,14.1,14.1,14.1,14.1,6
20141101|2014-11-11 21:30,12,14.1,14.1,14.1,14.1,2
20141101|2014-11-11 23:00,12,14.15,14.15,14.15,14.15,25
20141101|2014-11-11 23:30,12,14.15,14.2,14.15,14.19,77
20141101|2014-11-12 00:00,12,14.2,14.2,14.2,14.2,2
20141101|2014-11-12 00:30,12,14.18,14.18,14.15,14.15,4
20141101|2014-11-12 01:00,12,14.15,14.2,14.15,14.2,41
20141101|2014-11-12 01:30,12,14.2,14.2,14.2,14.2,1
20141101|2014-11-12 02:00,12,14.15,14.24,14.15,14.24,80
20141101|2014-11-12 02:30,12,14.25,14.32,14.24,14.3,445
20141101|2014-11-12 03:00,12,14.25,14.3,14.2,14.25,288
20141101|2014-11-12 03:30,12,14.23,14.33,14.22,14.32,535
20141101|2014-11-12 04:00,12,14.3,14.33,14.25,14.25,195
20141101|2014-11-12 04:30,12,14.25,14.35,14.15,14.34,640
20141101|2014-11-12 05:00,12,14.35,14.45,14.34,14.42,370
20141101|2014-11-12 05:30,12,14.4,14.45,14.4,14.45,39
20141101|2014-11-12 06:00,12,14.4,14.48,14.38,14.41,397
20141101|2014-11-12 06:30,12,14.45,14.48,14.38,14.4,352
20141101|2014-11-12 07:00,12,14.43,14.5,14.4,14.46,541
20141101|2014-11-12 07:30,12,14.45,14.55,14.42,14.48,1162
20141101|2014-11-12 08:00,12,14.49,14.55,14.43,14.55,742
20141101|2014-11-12 08:30,12,14.5,14.55,14.35,14.38,4416
20141101|2014-11-12 09:00,12,14.35,14.4,14.25,14.32,3771
20141101|2014-11-12 09:30,12,14.34,14.5,14.3,14.45,1838
20141101|2014-11-12 10:00,12,14.5,14.5,14.3,14.4,2086
20141101|2014-11-12 10:30,12,14.38,14.4,14.22,14.3,2811
20141101|2014-11-12 11:00,12,14.3,14.3,14.2,14.23,1607
20141101|2014-11-12 11:30,12,14.25,14.3,14.2,14.25,975
20141101|2014-11-12 12:00,12,14.25,14.3,14.18,14.2,1529
20141101|2014-11-12 12:30,12,14.2,14.3,14.15,14.3,887
20141101|2014-11-12 13:00,12,14.3,14.3,14.15,14.15,817
20141101|2014-11-12 13:30,12,14.2,14.4,14.15,14.35,1583
20141101|2014-11-12 14:00,12,14.35,14.4,14.2,14.2,2010
20141101|2014-11-12 14:30,12,14.25,14.4,14.1,14.35,6172
20141101|2014-11-12 15:00,12,14.35,14.4,14.25,14.4,4056
20141101|2014-11-12 15:30,13,14.35,14.4,14.35,14.38,152
20141101|2014-11-12 16:00,13,14.35,14.4,14.35,14.4,8
20141101|2014-11-12 16:30,13,14.4,14.4,14.4,14.4,49
20141101|2014-11-12 17:00,13,14.35,14.45,14.35,14.42,49
20141101|2014-11-12 17:30,13,14.4,14.4,14.4,14.4,1
20141101|2014-11-12 18:00,13,14.43,14.43,14.43,14.43,2
20141101|2014-11-12 18:30,13,14.4,14.4,14.35,14.35,29
20141101|2014-11-12 19:30,13,14.37,14.37,14.37,14.37,4
20141101|2014-11-12 20:00,13,14.4,14.4,14.4,14.4,139
20141101|2014-11-12 20:30,13,14.4,14.4,14.4,14.4,13
20141101|2014-11-12 21:00,13,14.4,14.4,14.4,14.4,3
20141101|2014-11-12 21:30,13,14.4,14.4,14.35,14.4,105
20141101|2014-11-12 22:00,13,14.4,14.4,14.38,14.4,35
20141101|2014-11-12 22:30,13,14.4,14.4,14.35,14.35,92
20141101|2014-11-12 23:00,13,14.4,14.4,14.4,14.4,12
20141101|2014-11-12 23:30,13,14.4,14.42,14.4,14.4,57
20141101|2014-11-13 00:00,13,14.38,14.38,14.3,14.3,124
20141101|2014-11-13 00:30,13,14.3,14.3,14.2,14.2,93
20141101|2014-11-13 01:00,13,14.25,14.25,14.23,14.25,33
20141101|2014-11-13 01:30,13,14.2,14.25,14.2,14.25,3
20141101|2014-11-13 02:00,13,14.25,14.32,14.25,14.25,60
20141101|2014-11-13 02:30,13,14.2,14.25,14.2,14.25,87
20141101|2014-11-13 03:00,13,14.25,14.25,14.18,14.2,158
20141101|2014-11-13 03:30,13,14.2,14.2,14.2,14.2,41
20141101|2014-11-13 04:00,13,14.25,14.25,14.2,14.2,67
20141101|2014-11-13 04:30,13,14.2,14.2,14.1,14.15,58
20141101|2014-11-13 05:00,13,14.15,14.15,14.1,14.15,70
20141101|2014-11-13 05:30,13,14.15,14.15,14.15,14.15,35
20141101|2014-11-13 06:00,13,14.1,14.2,14.1,14.2,36
20141101|2014-11-13 06:30,13,14.15,14.25,14.15,14.25,263
20141101|2014-11-13 07:00,13,14.25,14.4,14.22,14.37,440
20141101|2014-11-13 07:30,13,14.4,14.5,14.33,14.36,1678
20141101|2014-11-13 08:00,13,14.4,14.43,14.3,14.4,626
20141101|2014-11-13 08:30,13,14.35,14.42,14.05,14.1,6341
20141101|2014-11-13 09:00,13,14.1,14.2,14,14.05,2945
20141101|2014-11-13 09:30,13,14.01,14.1,13.95,14.02,2618
20141101|2014-11-13 10:00,13,14,14.35,13.98,14.3,5408
20141101|2014-11-13 10:30,13,14.3,14.5,14.26,14.35,3640
20141101|2014-11-13 11:00,13,14.35,14.45,14.32,14.33,2692
20141101|2014-11-13 11:30,13,14.33,14.55,14.3,14.55,1803
20141101|2014-11-13 12:00,13,14.55,14.75,14.45,14.7,6213
20141101|2014-11-13 12:30,13,14.7,14.95,14.6,14.7,3799
20141101|2014-11-13 13:00,13,14.7,14.85,14.6,14.65,2801
20141101|2014-11-13 13:30,13,14.65,14.8,14.5,14.7,4121
20141101|2014-11-13 14:00,13,14.67,14.7,14.49,14.67,2060
20141101|2014-11-13 14:30,13,14.7,14.7,14.38,14.47,5715
20141101|2014-11-13 15:00,13,14.47,14.7,14.47,14.7,3427
20141101|2014-11-13 15:30,14,14.65,14.7,14.63,14.65,363
20141101|2014-11-13 16:00,14,14.65,14.67,14.65,14.67,85
20141101|2014-11-13 16:30,14,14.7,14.7,14.67,14.68,56
20141101|2014-11-13 17:00,14,14.65,14.65,14.65,14.65,30
20141101|2014-11-13 17:30,14,14.6,14.6,14.6,14.6,7
20141101|2014-11-13 18:00,14,14.6,14.6,14.6,14.6,18
20141101|2014-11-13 18:30,14,14.6,14.6,14.6,14.6,4
20141101|2014-11-13 19:00,14,14.65,14.65,14.65,14.65,1
20141101|2014-11-13 20:30,14,14.62,14.62,14.62,14.62,1
20141101|2014-11-13 21:00,14,14.55,14.55,14.55,14.55,1
20141101|2014-11-13 22:00,14,14.55,14.63,14.55,14.63,8
20141101|2014-11-13 22:30,14,14.65,14.65,14.65,14.65,11
20141101|2014-11-13 23:00,14,14.62,14.62,14.55,14.62,99
20141101|2014-11-13 23:30,14,14.6,14.62,14.6,14.6,28
20141101|2014-11-14 00:00,14,14.57,14.57,14.5,14.5,2
20141101|2014-11-14 01:00,14,14.55,14.55,14.5,14.51,100
20141101|2014-11-14 01:30,14,14.45,14.5,14.45,14.45,100
20141101|2014-11-14 02:00,14,14.45,14.56,14.45,14.55,77
20141101|2014-11-14 02:30,14,14.55,14.6,14.49,14.55,127
20141101|2014-11-14 03:00,14,14.6,14.6,14.4,14.49,129
20141101|2014-11-14 03:30,14,14.52,14.52,14.48,14.5,51
20141101|2014-11-14 04:00,14,14.45,14.55,14.45,14.55,41
20141101|2014-11-14 04:30,14,14.5,14.55,14.5,14.55,38
20141101|2014-11-14 05:00,14,14.55,14.6,14.55,14.6,18
20141101|2014-11-14 05:30,14,14.6,14.7,14.6,14.66,99
20141101|2014-11-14 06:00,14,14.65,14.67,14.6,14.6,17
20141101|2014-11-14 06:30,14,14.6,14.65,14.6,14.61,120
20141101|2014-11-14 07:00,14,14.6,14.6,14.53,14.55,170
20141101|2014-11-14 07:30,14,14.55,14.55,14.44,14.5,1415
20141101|2014-11-14 08:00,14,14.47,14.5,14.4,14.47,205
20141101|2014-11-14 08:30,14,14.47,14.7,14.35,14.55,4787
20141101|2014-11-14 09:00,14,14.6,14.65,14.35,14.6,4297
20141101|2014-11-14 09:30,14,14.6,14.75,14.45,14.5,2816
20141101|2014-11-14 10:00,14,14.5,14.6,14.43,14.55,1587
20141101|2014-11-14 10:30,14,14.54,14.65,14.48,14.6,2131
20141101|2014-11-14 11:00,14,14.56,14.7,14.5,14.6,1784
20141101|2014-11-14 11:30,14,14.58,14.65,14.45,14.51,2004
20141101|2014-11-14 12:00,14,14.55,14.6,14.45,14.51,2701
20141101|2014-11-14 12:30,14,14.5,14.6,14.45,14.58,1870
20141101|2014-11-14 13:00,14,14.6,14.65,14.45,14.5,2162
20141101|2014-11-14 13:30,14,14.52,14.6,14.45,14.52,1267
20141101|2014-11-14 14:00,14,14.5,14.55,14.45,14.45,1406
20141101|2014-11-14 14:30,14,14.45,14.55,14.4,14.42,5006
20141101|2014-11-14 15:00,14,14.45,14.45,14.3,14.3,4884
20141101|2014-11-16 17:00,17,14.35,14.45,14.34,14.45,35
20141101|2014-11-16 17:30,17,14.4,14.45,14.4,14.45,32
20141101|2014-11-16 18:00,17,14.5,14.65,14.5,14.65,97
20141101|2014-11-16 18:30,17,14.7,14.7,14.6,14.6,16
20141101|2014-11-16 19:00,17,14.65,14.7,14.65,14.65,30
20141101|2014-11-16 19:30,17,14.7,14.75,14.7,14.7,31
20141101|2014-11-16 20:00,17,14.7,14.85,14.7,14.85,160
20141101|2014-11-16 20:30,17,14.8,14.9,14.8,14.85,17
20141101|2014-11-16 21:00,17,14.8,14.8,14.8,14.8,1
20141101|2014-11-16 21:30,17,14.85,14.85,14.8,14.8,27
20141101|2014-11-16 22:00,17,14.8,14.8,14.8,14.8,1
20141101|2014-11-16 22:30,17,14.85,14.85,14.8,14.8,7
20141101|2014-11-16 23:00,17,14.85,14.85,14.85,14.85,4
20141101|2014-11-16 23:30,17,14.85,14.89,14.8,14.84,45
20141101|2014-11-17 00:00,17,14.8,14.8,14.75,14.75,3
20141101|2014-11-17 00:30,17,14.8,14.86,14.8,14.86,23
20141101|2014-11-17 01:00,17,14.85,14.85,14.75,14.75,30
20141101|2014-11-17 01:30,17,14.85,14.85,14.8,14.8,88
20141101|2014-11-17 02:00,17,14.75,14.75,14.55,14.55,190
20141101|2014-11-17 02:30,17,14.55,14.75,14.55,14.75,97
20141101|2014-11-17 03:00,17,14.7,14.79,14.69,14.77,225
20141101|2014-11-17 03:30,17,14.77,14.85,14.75,14.75,604
20141101|2014-11-17 04:00,17,14.72,14.74,14.65,14.65,62
20141101|2014-11-17 04:30,17,14.65,14.65,14.55,14.6,185
20141101|2014-11-17 05:00,17,14.59,14.65,14.59,14.6,106
20141101|2014-11-17 05:30,17,14.6,14.67,14.6,14.65,53
20141101|2014-11-17 06:00,17,14.65,14.67,14.58,14.59,163
20141101|2014-11-17 06:30,17,14.6,14.6,14.55,14.57,419
20141101|2014-11-17 07:00,17,14.55,14.6,14.53,14.54,385
20141101|2014-11-17 07:30,17,14.55,14.62,14.49,14.55,1053
20141101|2014-11-17 08:00,17,14.5,14.6,14.5,14.56,638
20141101|2014-11-17 08:30,17,14.6,14.63,14.45,14.53,5402
20141101|2014-11-17 09:00,17,14.53,14.61,14.38,14.44,5930
20141101|2014-11-17 09:30,17,14.44,14.6,14.4,14.4,3898
20141101|2014-11-17 10:00,17,14.45,14.6,14.4,14.58,3343
20141101|2014-11-17 10:30,17,14.6,14.7,14.55,14.55,3150
20141101|2014-11-17 11:00,17,14.58,14.6,14.35,14.35,1912
20141101|2014-11-17 11:30,17,14.4,14.45,14.3,14.35,2068
20141101|2014-11-17 12:00,17,14.35,14.35,14.15,14.23,2616
20141101|2014-11-17 12:30,17,14.2,14.4,14.2,14.25,4254
20141101|2014-11-17 13:00,17,14.25,14.35,14.22,14.3,719
20141101|2014-11-17 13:30,17,14.3,14.35,14.2,14.27,2170
20141101|2014-11-17 14:00,17,14.27,14.35,14.2,14.35,1122
20141101|2014-11-17 14:30,17,14.3,14.45,14.25,14.38,3394
20141101|2014-11-17 15:00,17,14.35,14.39,14.3,14.35,4032
20141101|2014-11-17 15:30,18,14.34,14.35,14.3,14.35,138
20141101|2014-11-17 16:00,18,14.34,14.35,14.3,14.34,17
20141101|2014-11-17 16:30,18,14.3,14.35,14.3,14.33,56
20141101|2014-11-17 17:00,18,14.33,14.35,14.33,14.35,110
20141101|2014-11-17 17:30,18,14.34,14.34,14.3,14.32,92
20141101|2014-11-17 18:00,18,14.3,14.32,14.3,14.32,27
20141101|2014-11-17 18:30,18,14.3,14.3,14.3,14.3,24
20141101|2014-11-17 19:30,18,14.32,14.32,14.32,14.32,5
20141101|2014-11-17 20:00,18,14.33,14.33,14.33,14.33,17
20141101|2014-11-17 21:00,18,14.3,14.3,14.3,14.3,3
20141101|2014-11-17 22:00,18,14.32,14.33,14.3,14.3,11
20141101|2014-11-17 22:30,18,14.3,14.3,14.3,14.3,4
20141101|2014-11-17 23:30,18,14.3,14.32,14.3,14.3,36
20141101|2014-11-18 00:00,18,14.25,14.29,14.25,14.29,18
20141101|2014-11-18 00:30,18,14.25,14.25,14.2,14.25,76
20141101|2014-11-18 01:00,18,14.25,14.3,14.25,14.26,140
20141101|2014-11-18 01:30,18,14.25,14.25,14.25,14.25,28
20141101|2014-11-18 02:00,18,14.3,14.35,14.25,14.3,350
20141101|2014-11-18 02:30,18,14.28,14.36,14.2,14.35,349
20141101|2014-11-18 03:00,18,14.35,14.4,14.3,14.3,177
20141101|2014-11-18 03:30,18,14.3,14.31,14.25,14.25,214
20141101|2014-11-18 04:00,18,14.25,14.3,14.25,14.3,216
20141101|2014-11-18 04:30,18,14.35,14.38,14.3,14.3,75
20141101|2014-11-18 05:00,18,14.33,14.33,14.3,14.3,108
20141101|2014-11-18 05:30,18,14.25,14.25,14.2,14.2,68
20141101|2014-11-18 06:00,18,14.2,14.25,14.2,14.25,87
20141101|2014-11-18 06:30,18,14.25,14.25,14.18,14.2,187
20141101|2014-11-18 07:00,18,14.2,14.2,14.15,14.19,62
20141101|2014-11-18 07:30,18,14.2,14.22,14.15,14.21,451
20141101|2014-11-18 08:00,18,14.2,14.2,14.15,14.16,254
20141101|2014-11-18 08:30,18,14.15,14.2,13.87,13.9,6502
20141101|2014-11-18 09:00,18,13.85,13.9,13.63,13.82,8976
20141101|2014-11-18 09:30,18,13.8,13.83,13.69,13.72,4133
20141101|2014-11-18 10:00,18,13.71,13.75,13.65,13.7,1952
20141101|2014-11-18 10:30,18,13.7,13.75,13.65,13.7,2425
20141101|2014-11-18 11:00,18,13.7,13.75,13.65,13.67,1481
20141101|2014-11-18 11:30,18,13.7,13.75,13.65,13.7,1319
20141101|2014-11-18 12:00,18,13.7,13.71,13.65,13.7,1115
20141101|2014-11-18 12:30,18,13.7,13.76,13.67,13.71,1606
20141101|2014-11-18 13:00,18,13.71,13.75,13.63,13.75,3294
20141101|2014-11-18 13:30,18,13.7,13.8,13.7,13.8,1390
20141101|2014-11-18 14:00,18,13.79,13.8,13.66,13.75,2174
20141101|2014-11-18 14:30,18,13.77,13.95,13.74,13.9,4085
20141101|2014-11-18 15:00,18,13.88,14,13.79,14,5493
20141101|2014-11-18 15:30,19,13.95,13.95,13.9,13.94,70
20141101|2014-11-18 16:00,19,13.94,13.95,13.94,13.95,35
20141101|2014-11-18 16:30,19,13.9,13.97,13.9,13.97,21
20141101|2014-11-18 17:00,19,13.95,14,13.95,14,9
20141101|2014-11-18 17:30,19,13.95,14,13.95,14,3
20141101|2014-11-18 20:30,19,13.95,13.95,13.95,13.95,2
20141101|2014-11-18 21:00,19,13.95,13.95,13.95,13.95,2
20141101|2014-11-18 21:30,19,13.97,14,13.97,14,6
20141101|2014-11-18 22:30,19,14,14,14,14,10
20141101|2014-11-18 23:00,19,14,14,13.95,13.95,17
20141101|2014-11-19 00:00,19,14,14,14,14,7
20141101|2014-11-19 01:30,19,13.97,14.05,13.95,13.95,48
20141101|2014-11-19 02:00,19,13.95,14,13.95,14,39
20141101|2014-11-19 02:30,19,13.98,13.98,13.9,13.95,103
20141101|2014-11-19 03:00,19,13.9,13.9,13.87,13.87,11
20141101|2014-11-19 03:30,19,13.85,13.85,13.8,13.83,67
20141101|2014-11-19 04:00,19,13.85,13.85,13.83,13.83,5
20141101|2014-11-19 04:30,19,13.85,13.85,13.8,13.82,29
20141101|2014-11-19 05:00,19,13.8,13.8,13.8,13.8,20
20141101|2014-11-19 05:30,19,13.8,13.9,13.75,13.85,80
20141101|2014-11-19 06:00,19,13.85,13.88,13.83,13.85,56
20141101|2014-11-19 06:30,19,13.83,13.95,13.83,13.95,233
20141201|2014-06-12 07:30,12,16.72,16.72,16.7,16.7,3
20141201|2014-06-12 08:00,12,16.71,16.75,16.71,16.75,56
20141201|2014-06-12 08:30,12,16.7,16.79,16.7,16.79,248
20141201|2014-06-12 09:00,12,16.8,16.85,16.79,16.84,329
20141201|2014-06-12 09:30,12,16.8,16.85,16.8,16.82,81
20141201|2014-06-12 10:00,12,16.84,16.85,16.75,16.77,391
20141201|2014-06-12 10:30,12,16.75,16.8,16.72,16.8,163
20141201|2014-06-12 11:00,12,16.82,16.83,16.79,16.79,81
20141201|2014-06-12 11:30,12,16.79,16.81,16.79,16.81,68
20141201|2014-06-12 12:00,12,16.82,16.84,16.82,16.84,39
20141201|2014-06-12 12:30,12,16.84,17,16.84,16.95,469
20141201|2014-06-12 13:00,12,16.95,16.95,16.88,16.9,170
20141201|2014-06-12 13:30,12,16.9,16.92,16.9,16.92,7
20141201|2014-06-12 14:00,12,16.95,17.05,16.94,16.97,464
20141201|2014-06-12 14:30,12,17.01,17.2,17,17.05,562
20141201|2014-06-12 15:00,12,17.07,17.15,17.05,17.12,715
20141201|2014-06-12 15:30,13,17.15,17.15,17.1,17.1,82
20141201|2014-06-12 16:00,13,17.1,17.1,17.1,17.1,3
20141201|2014-06-13 02:00,13,17.07,17.07,17.07,17.07,3
20141201|2014-06-13 03:00,13,17.05,17.05,17.05,17.05,14
20141201|2014-06-13 03:30,13,17,17,16.99,16.99,44
20141201|2014-06-13 04:00,13,17,17,16.98,17,20
20141201|2014-06-13 04:30,13,17,17.05,16.99,17.05,120
20141201|2014-06-13 05:00,13,17.05,17.1,17.05,17.1,15
20141201|2014-06-13 05:30,13,17.12,17.12,17.1,17.1,25
20141201|2014-06-13 06:00,13,17.1,17.12,17.1,17.12,14
20141201|2014-06-13 06:30,13,17.1,17.1,17.1,17.1,12
20141201|2014-06-13 07:00,13,17.1,17.1,17.1,17.1,5
20141201|2014-06-13 07:30,13,17.1,17.13,17.08,17.1,143
20141201|2014-06-13 08:00,13,17.07,17.09,16.95,16.95,169
20141201|2014-06-13 08:30,13,16.95,17.02,16.95,17.01,319
20141201|2014-06-13 09:00,13,17.05,17.12,16.93,16.95,626
20141201|2014-06-13 09:30,13,16.96,16.97,16.9,16.9,169
20141201|2014-06-13 10:00,13,16.92,16.92,16.8,16.85,271
20141201|2014-06-13 10:30,13,16.85,16.87,16.79,16.79,255
20141201|2014-06-13 11:00,13,16.8,16.82,16.71,16.71,232
20141201|2014-06-13 11:30,13,16.75,16.85,16.73,16.85,229
20141201|2014-06-13 12:00,13,16.85,16.87,16.81,16.85,443
20141201|2014-06-13 12:30,13,16.85,16.85,16.85,16.85,36
20141201|2014-06-13 13:00,13,16.86,16.87,16.82,16.85,178
20141201|2014-06-13 13:30,13,16.85,16.87,16.82,16.82,44
20141201|2014-06-13 14:00,13,16.82,16.9,16.8,16.9,181
20141201|2014-06-13 14:30,13,16.87,16.9,16.82,16.82,207
20141201|2014-06-13 15:00,13,16.8,16.95,16.8,16.9,678
20141201|2014-06-16 02:00,16,16.96,17.04,16.93,16.93,62
20141201|2014-06-16 02:30,16,16.95,16.95,16.93,16.95,52
20141201|2014-06-16 04:00,16,16.95,16.95,16.93,16.93,29
20141201|2014-06-16 04:30,16,16.95,16.95,16.95,16.95,1
20141201|2014-06-16 05:30,16,16.94,16.94,16.94,16.94,1
20141201|2014-06-16 07:00,16,16.95,16.95,16.94,16.94,16
20141201|2014-06-16 07:30,16,16.95,16.95,16.91,16.92,43
20141201|2014-06-16 08:00,16,16.9,16.93,16.9,16.92,87
20141201|2014-06-16 08:30,16,16.92,16.95,16.83,16.87,674
20141201|2014-06-16 09:00,16,16.85,16.85,16.83,16.85,183
20141201|2014-06-16 09:30,16,16.84,16.9,16.83,16.85,61
20141201|2014-06-16 10:00,16,16.87,16.94,16.85,16.88,460
20141201|2014-06-16 10:30,16,16.88,16.95,16.88,16.93,226
20141201|2014-06-16 11:00,16,16.9,16.92,16.88,16.9,183
20141201|2014-06-16 11:30,16,16.9,16.92,16.87,16.9,23
20141201|2014-06-16 12:00,16,16.88,16.88,16.88,16.88,5
20141201|2014-06-16 12:30,16,16.88,16.88,16.88,16.88,10
20141201|2014-06-16 13:00,16,16.85,16.88,16.85,16.88,2
20141201|2014-06-16 13:30,16,16.88,16.88,16.85,16.87,81
20141201|2014-06-16 14:00,16,16.9,16.9,16.85,16.88,29
20141201|2014-06-16 14:30,16,16.85,16.85,16.84,16.85,98
20141201|2014-06-16 15:00,16,16.8,16.87,16.8,16.86,829
20141201|2014-06-16 15:30,17,16.85,16.85,16.78,16.8,37
20141201|2014-06-16 16:00,17,16.81,16.83,16.8,16.83,25
20141201|2014-06-17 02:00,17,16.79,16.82,16.79,16.82,32
20141201|2014-06-17 02:30,17,16.75,16.75,16.75,16.75,4
20141201|2014-06-17 04:00,17,16.75,16.75,16.75,16.75,1
20141201|2014-06-17 05:00,17,16.75,16.75,16.74,16.75,17
20141201|2014-06-17 06:00,17,16.8,16.8,16.8,16.8,1
20141201|2014-06-17 07:00,17,16.78,16.79,16.78,16.79,7
20141201|2014-06-17 07:30,17,16.84,16.84,16.84,16.84,6
20141201|2014-06-17 08:00,17,16.85,16.87,16.84,16.84,120
20141201|2014-06-17 08:30,17,16.85,16.85,16.78,16.78,166
20141201|2014-06-17 09:00,17,16.78,16.82,16.7,16.8,343
20141201|2014-06-17 09:30,17,16.8,16.9,16.8,16.82,316
20141201|2014-06-17 10:00,17,16.82,16.84,16.79,16.8,290
20141201|2014-06-17 10:30,17,16.8,16.8,16.78,16.78,95
20141201|2014-06-17 11:00,17,16.78,16.78,16.77,16.77,7
20141201|2014-06-17 11:30,17,16.76,16.79,16.73,16.74,123
20141201|2014-06-17 12:00,17,16.73,16.73,16.7,16.71,46
20141201|2014-06-17 12:30,17,16.74,16.74,16.68,16.69,171
20141201|2014-06-17 13:00,17,16.7,16.75,16.69,16.74,158
20141201|2014-06-17 13:30,17,16.75,16.79,16.75,16.75,57
20141201|2014-06-17 14:00,17,16.7,16.75,16.7,16.72,216
20141201|2014-06-17 14:30,17,16.74,16.77,16.7,16.72,189
20141201|2014-06-17 15:00,17,16.7,16.8,16.68,16.8,997
20141201|2014-06-17 15:30,18,16.75,16.76,16.75,16.75,43
20141201|2014-06-18 03:00,18,16.75,16.75,16.75,16.75,4
20141201|2014-06-18 05:30,18,16.75,16.75,16.75,16.75,6
20141201|2014-06-18 06:00,18,16.75,16.75,16.75,16.75,9
20141201|2014-06-18 07:00,18,16.75,16.75,16.75,16.75,3
20141201|2014-06-18 07:30,18,16.75,16.75,16.71,16.72,32
20141201|2014-06-18 08:00,18,16.73,16.73,16.68,16.69,163
20141201|2014-06-18 08:30,18,16.68,16.7,16.64,16.64,364
20141201|2014-06-18 09:00,18,16.62,16.7,16.6,16.63,627
20141201|2014-06-18 09:30,18,16.62,16.67,16.62,16.67,103
20141201|2014-06-18 10:00,18,16.69,16.69,16.63,16.66,480
20141201|2014-06-18 10:30,18,16.66,16.7,16.66,16.68,111
20141201|2014-06-18 11:00,18,16.69,16.7,16.65,16.7,33
20141201|2014-06-18 11:30,18,16.7,16.7,16.67,16.68,8
20141201|2014-06-18 12:00,18,16.7,16.7,16.67,16.67,57
20141201|2014-06-18 12:30,18,16.68,16.68,16.65,16.66,62
20141201|2014-06-18 13:00,18,16.65,16.72,16.6,16.62,819
20141201|2014-06-18 13:30,18,16.62,16.67,16.57,16.62,547
20141201|2014-06-18 14:00,18,16.61,16.62,16.56,16.6,675
20141201|2014-06-18 14:30,18,16.55,16.57,16.28,16.3,895
20141201|2014-06-18 15:00,18,16.28,16.35,16.28,16.35,706
20141201|2014-06-18 15:30,19,16.4,16.43,16.38,16.4,77
20141201|2014-06-18 16:00,19,16.4,16.4,16.35,16.35,3
20141201|2014-06-19 02:00,19,16.41,16.41,16.38,16.39,40
20141201|2014-06-19 02:30,19,16.41,16.42,16.4,16.4,28
20141201|2014-06-19 03:00,19,16.4,16.42,16.35,16.35,34
20141201|2014-06-19 03:30,19,16.35,16.35,16.35,16.35,24
20141201|2014-06-19 04:30,19,16.36,16.43,16.36,16.4,15
20141201|2014-06-19 07:00,19,16.38,16.38,16.34,16.36,14
20141201|2014-06-19 07:30,19,16.33,16.33,16.28,16.33,46
20141201|2014-06-19 08:00,19,16.3,16.31,16.27,16.3,56
20141201|2014-06-19 08:30,19,16.33,16.33,16.24,16.27,476
20141201|2014-06-19 09:00,19,16.27,16.35,16.25,16.31,785
20141201|2014-06-19 09:30,19,16.33,16.4,16.32,16.4,169
20141201|2014-06-19 10:00,19,16.4,16.4,16.39,16.4,11
20141201|2014-06-19 10:30,19,16.4,16.4,16.28,16.35,245
20141201|2014-06-19 11:00,19,16.3,16.35,16.25,16.3,184
20141201|2014-06-19 11:30,19,16.25,16.3,16.23,16.3,587
20141201|2014-06-19 12:00,19,16.3,16.4,16.3,16.36,85
20141201|2014-06-19 12:30,19,16.35,16.37,16.35,16.36,22
20141201|2014-06-19 13:00,19,16.4,16.4,16.35,16.35,27
20141201|2014-06-19 13:30,19,16.37,16.4,16.37,16.38,893
20141201|2014-06-19 14:00,19,16.38,16.39,16.29,16.29,1192
20141201|2014-06-19 14:30,19,16.3,16.5,16.28,16.45,1343
20141201|2014-06-19 15:00,19,16.42,16.43,16.35,16.43,912
20141201|2014-06-19 15:30,20,16.41,16.45,16.31,16.34,221
20141201|2014-06-19 16:00,20,16.39,16.39,16.38,16.38,7
20141201|2014-06-20 02:30,20,16.35,16.4,16.35,16.4,53
20141201|2014-06-20 06:30,20,16.4,16.4,16.4,16.4,2
20141201|2014-06-20 07:00,20,16.4,16.4,16.35,16.37,81
20141201|2014-06-20 07:30,20,16.35,16.4,16.35,16.4,28
20141201|2014-06-20 08:00,20,16.35,16.37,16.32,16.32,45
20141201|2014-06-20 08:30,20,16.34,16.4,16.3,16.3,153
20141201|2014-06-20 09:00,20,16.34,16.35,16.27,16.35,143
20141201|2014-06-20 09:30,20,16.37,16.38,16.3,16.33,201
20141201|2014-06-20 10:00,20,16.35,16.35,16.3,16.34,468
20141201|2014-06-20 10:30,20,16.33,16.41,16.33,16.4,808
20141201|2014-06-20 11:00,20,16.4,16.45,16.4,16.42,59
20141201|2014-06-20 11:30,20,16.42,16.45,16.42,16.45,4
20141201|2014-06-20 12:00,20,16.43,16.45,16.4,16.45,233
20141201|2014-06-20 12:30,20,16.45,16.5,16.44,16.45,97
20141201|2014-06-20 13:00,20,16.45,16.49,16.42,16.44,142
20141201|2014-06-20 13:30,20,16.45,16.49,16.45,16.49,58
20141201|2014-06-20 14:00,20,16.5,16.5,16.45,16.49,78
20141201|2014-06-20 14:30,20,16.5,16.51,16.45,16.51,436
20141201|2014-06-20 15:00,20,16.51,16.55,16.5,16.55,167
20141201|2014-06-23 02:00,23,16.52,16.52,16.52,16.52,4
20141201|2014-06-23 02:30,23,16.5,16.55,16.5,16.51,122
20141201|2014-06-23 03:00,23,16.5,16.55,16.48,16.5,280
20141201|2014-06-23 03:30,23,16.5,16.5,16.5,16.5,18
20141201|2014-06-23 04:30,23,16.48,16.48,16.48,16.48,10
20141201|2014-06-23 05:00,23,16.45,16.45,16.45,16.45,16
20141201|2014-06-23 05:30,23,16.45,16.48,16.44,16.48,11
20141201|2014-06-23 06:00,23,16.45,16.45,16.45,16.45,1
20141201|2014-06-23 07:00,23,16.5,16.5,16.45,16.45,61
20141201|2014-06-23 07:30,23,16.45,16.45,16.45,16.45,24
20141201|2014-06-23 08:00,23,16.45,16.46,16.45,16.46,53
20141201|2014-06-23 08:30,23,16.49,16.55,16.48,16.48,449
20141201|2014-06-23 09:00,23,16.5,16.5,16.45,16.48,41
20141201|2014-06-23 09:30,23,16.5,16.5,16.48,16.5,196
20141201|2014-06-23 10:00,23,16.49,16.49,16.4,16.45,168
20141201|2014-06-23 10:30,23,16.5,16.52,16.48,16.51,504
20141201|2014-06-23 11:00,23,16.5,16.5,16.48,16.48,55
20141201|2014-06-23 11:30,23,16.5,16.51,16.48,16.49,66
20141201|2014-06-23 12:00,23,16.5,16.5,16.49,16.5,28
20141201|2014-06-23 12:30,23,16.46,16.46,16.44,16.44,124
20141201|2014-06-23 13:00,23,16.43,16.44,16.38,16.39,219
20141201|2014-06-23 13:30,23,16.39,16.4,16.37,16.37,277
20141201|2014-06-23 14:00,23,16.35,16.39,16.35,16.35,66
20141201|2014-06-23 14:30,23,16.35,16.4,16.35,16.4,763
20141201|2014-06-23 15:00,23,16.37,16.4,16.3,16.35,1312
20141201|2014-06-23 15:30,24,16.34,16.41,16.31,16.41,163
20141201|2014-06-23 16:00,24,16.4,16.41,16.4,16.41,25
20141201|2014-06-23 17:00,24,16.39,16.39,16.39,16.39,2
20141201|2014-06-23 22:30,24,16.47,16.47,16.47,16.47,5
20141201|2014-06-24 00:00,24,16.45,16.45,16.42,16.42,16
20141201|2014-06-24 01:30,24,16.42,16.42,16.42,16.42,5
20141201|2014-06-24 02:00,24,16.4,16.4,16.4,16.4,1
20141201|2014-06-24 03:30,24,16.44,16.44,16.44,16.44,1
20141201|2014-06-24 04:00,24,16.45,16.45,16.45,16.45,8
20141201|2014-06-24 05:00,24,16.45,16.45,16.45,16.45,12
20141201|2014-06-24 05:30,24,16.45,16.47,16.45,16.47,6
20141201|2014-06-24 06:30,24,16.45,16.45,16.45,16.45,12
20141201|2014-06-24 07:00,24,16.42,16.44,16.42,16.44,21
20141201|2014-06-24 07:30,24,16.42,16.42,16.42,16.42,7
20141201|2014-06-24 08:00,24,16.44,16.45,16.43,16.44,39
20141201|2014-06-24 08:30,24,16.4,16.45,16.4,16.44,49
20141201|2014-06-24 09:00,24,16.4,16.42,16.39,16.39,127
20141201|2014-06-24 09:30,24,16.39,16.4,16.33,16.37,166
20141201|2014-06-24 10:00,24,16.35,16.35,16.3,16.35,80
20141201|2014-06-24 10:30,24,16.35,16.37,16.35,16.37,186
20141201|2014-06-24 11:00,24,16.37,16.4,16.37,16.4,20
20141201|2014-06-24 11:30,24,16.35,16.37,16.33,16.35,74
20141201|2014-06-24 12:00,24,16.37,16.45,16.37,16.39,263
20141201|2014-06-24 12:30,24,16.4,16.43,16.38,16.43,155
20141201|2014-06-24 13:00,24,16.43,16.48,16.4,16.44,273
20141201|2014-06-24 13:30,24,16.45,16.5,16.42,16.45,419
20141201|2014-06-24 14:00,24,16.45,16.55,16.45,16.51,795
20141201|2014-06-24 14:30,24,16.52,16.59,16.48,16.5,1035
20141201|2014-06-24 15:00,24,16.5,16.51,16.45,16.45,574
20141201|2014-06-24 15:30,25,16.47,16.48,16.43,16.46,141
20141201|2014-06-24 16:00,25,16.5,16.5,16.48,16.5,7
20141201|2014-06-24 17:30,25,16.48,16.48,16.48,16.48,1
20141201|2014-06-24 23:30,25,16.5,16.5,16.5,16.5,2
20141201|2014-06-25 02:30,25,16.45,16.45,16.45,16.45,1
20141201|2014-06-25 03:00,25,16.45,16.45,16.45,16.45,13
20141201|2014-06-25 03:30,25,16.44,16.44,16.44,16.44,10
20141201|2014-06-25 04:00,25,16.45,16.45,16.45,16.45,9
20141201|2014-06-25 04:30,25,16.45,16.45,16.45,16.45,4
20141201|2014-06-25 05:00,25,16.43,16.43,16.43,16.43,14
20141201|2014-06-25 06:30,25,16.4,16.4,16.4,16.4,18
20141201|2014-06-25 07:00,25,16.42,16.42,16.42,16.42,6
20141201|2014-06-25 07:30,25,16.41,16.6,16.41,16.51,341
20141201|2014-06-25 08:00,25,16.51,16.55,16.51,16.54,131
20141201|2014-06-25 08:30,25,16.5,16.56,16.45,16.47,565
20141201|2014-06-25 09:00,25,16.5,16.55,16.45,16.48,255
20141201|2014-06-25 09:30,25,16.5,16.53,16.35,16.39,318
20141201|2014-06-25 10:00,25,16.35,16.43,16.35,16.4,341
20141201|2014-06-25 10:30,25,16.44,16.5,16.4,16.42,171
20141201|2014-06-25 11:00,25,16.4,16.42,16.4,16.4,22
20141201|2014-06-25 11:30,25,16.4,16.4,16.35,16.35,68
20141201|2014-06-25 12:00,25,16.35,16.37,16.3,16.35,483
20141201|2014-06-25 12:30,25,16.35,16.35,16.3,16.32,146
20141201|2014-06-25 13:00,25,16.3,16.33,16.3,16.32,114
20141201|2014-06-25 13:30,25,16.31,16.33,16.25,16.33,442
20141201|2014-06-25 14:00,25,16.32,16.35,16.25,16.3,161
20141201|2014-06-25 14:30,25,16.3,16.3,16.2,16.2,345
20141201|2014-06-25 15:00,25,16.24,16.3,16.23,16.3,630
20141201|2014-06-25 15:30,26,16.25,16.3,16.25,16.3,84
20141201|2014-06-25 16:00,26,16.3,16.31,16.3,16.31,14
20141201|2014-06-25 17:00,26,16.27,16.28,16.27,16.28,4
20141201|2014-06-25 20:30,26,16.25,16.29,16.25,16.29,10
20141201|2014-06-25 23:00,26,16.29,16.29,16.25,16.26,37
20141201|2014-06-26 00:30,26,16.27,16.28,16.27,16.28,37
20141201|2014-06-26 03:30,26,16.27,16.27,16.27,16.27,10
20141201|2014-06-26 06:30,26,16.27,16.27,16.27,16.27,1
20141201|2014-06-26 07:00,26,16.25,16.28,16.25,16.26,13
20141201|2014-06-26 07:30,26,16.23,16.24,16.23,16.23,44
20141201|2014-06-26 08:00,26,16.25,16.25,16.23,16.23,98
20141201|2014-06-26 08:30,26,16.2,16.41,16.2,16.4,827
20141201|2014-06-26 09:00,26,16.39,16.4,16.25,16.3,453
20141201|2014-06-26 09:30,26,16.3,16.36,16.3,16.3,320
20141201|2014-06-26 10:00,26,16.32,16.33,16.25,16.3,187
20141201|2014-06-26 10:30,26,16.3,16.31,16.25,16.25,62
20141201|2014-06-26 11:00,26,16.25,16.3,16.25,16.25,142
20141201|2014-06-26 11:30,26,16.25,16.27,16.2,16.25,53
20141201|2014-06-26 12:00,26,16.27,16.28,16.15,16.15,400
20141201|2014-06-26 12:30,26,16.15,16.23,16.15,16.15,325
20141201|2014-06-26 13:00,26,16.2,16.24,16.15,16.15,682
20141201|2014-06-26 13:30,26,16.15,16.15,16.15,16.15,45
20141201|2014-06-26 14:00,26,16.15,16.18,16.1,16.1,308
20141201|2014-06-26 14:30,26,16.15,16.18,16.12,16.15,227
20141201|2014-06-26 15:00,26,16.1,16.15,16.1,16.14,575
20141201|2014-06-26 15:30,27,16.2,16.25,16.1,16.17,269
20141201|2014-06-26 16:00,27,16.2,16.2,16.2,16.2,10
20141201|2014-06-26 19:30,27,16.17,16.17,16.17,16.17,1
20141201|2014-06-26 22:30,27,16.2,16.2,16.17,16.18,73
20141201|2014-06-26 23:00,27,16.2,16.23,16.18,16.22,124
20141201|2014-06-27 00:00,27,16.2,16.23,16.19,16.2,69
20141201|2014-06-27 01:30,27,16.2,16.21,16.2,16.21,17
20141201|2014-06-27 02:00,27,16.2,16.22,16.16,16.2,77
20141201|2014-06-27 02:30,27,16.2,16.2,16.19,16.19,19
20141201|2014-06-27 03:00,27,16.19,16.19,16.19,16.19,1
20141201|2014-06-27 03:30,27,16.18,16.18,16.18,16.18,5
20141201|2014-06-27 04:30,27,16.21,16.21,16.2,16.2,17
20141201|2014-06-27 05:30,27,16.18,16.18,16.18,16.18,4
20141201|2014-06-27 06:30,27,16.18,16.18,16.18,16.18,1
20141201|2014-06-27 07:00,27,16.18,16.18,16.17,16.18,158
20141201|2014-06-27 07:30,27,16.2,16.22,16.17,16.2,50
20141201|2014-06-27 08:00,27,16.19,16.2,16.19,16.2,69
20141201|2014-06-27 08:30,27,16.2,16.22,16.15,16.15,262
20141201|2014-06-27 09:00,27,16.2,16.23,16.2,16.23,166
20141201|2014-06-27 09:30,27,16.2,16.24,16.15,16.23,405
20141201|2014-06-27 10:00,27,16.2,16.22,16.15,16.15,75
20141201|2014-06-27 10:30,27,16.15,16.18,16.15,16.15,77
20141201|2014-06-27 11:00,27,16.18,16.2,16.15,16.15,88
20141201|2014-06-27 11:30,27,16.18,16.18,16.15,16.15,130
20141201|2014-06-27 12:00,27,16.15,16.25,16.15,16.2,130
20141201|2014-06-27 12:30,27,16.2,16.24,16.15,16.15,181
20141201|2014-06-27 13:00,27,16.15,16.2,16.15,16.2,152
20141201|2014-06-27 13:30,27,16.19,16.19,16.15,16.15,103
20141201|2014-06-27 14:00,27,16.2,16.2,16.15,16.15,116
20141201|2014-06-27 14:30,27,16.15,16.17,16.1,16.13,159
20141201|2014-06-27 15:00,27,16.15,16.25,16.15,16.15,550
20141201|2014-06-29 17:00,30,16.15,16.15,16.15,16.15,2
20141201|2014-06-29 18:00,30,16.14,16.14,16.13,16.13,5
20141201|2014-06-29 19:30,30,16.15,16.15,16.13,16.14,7
20141201|2014-06-29 20:00,30,16.13,16.13,16.12,16.12,4
20141201|2014-06-29 21:00,30,16.13,16.14,16.13,16.13,5
20141201|2014-06-30 00:00,30,16.15,16.15,16.1,16.1,4
20141201|2014-06-30 01:30,30,16.1,16.12,16.1,16.1,23
20141201|2014-06-30 02:00,30,16.1,16.13,16.1,16.13,3
20141201|2014-06-30 02:30,30,16.1,16.13,16.1,16.13,2
20141201|2014-06-30 03:00,30,16.1,16.12,16.08,16.11,36
20141201|2014-06-30 04:30,30,16.13,16.13,16.13,16.13,15
20141201|2014-06-30 05:00,30,16.14,16.14,16.14,16.14,5
20141201|2014-06-30 05:30,30,16.13,16.14,16.13,16.13,29
20141201|2014-06-30 06:00,30,16.15,16.15,16.13,16.13,11
20141201|2014-06-30 06:30,30,16.1,16.1,16.1,16.1,1
20141201|2014-06-30 07:30,30,16.15,16.15,16.05,16.1,80
20141201|2014-06-30 08:00,30,16.1,16.12,16.05,16.08,66
20141201|2014-06-30 08:30,30,16.1,16.13,16.05,16.08,259
20141201|2014-06-30 09:00,30,16.05,16.06,16,16,297
20141201|2014-06-30 09:30,30,16,16.09,16,16.05,163
20141201|2014-06-30 10:00,30,16.05,16.08,16,16,87
20141201|2014-06-30 10:30,30,16,16.05,16,16,411
20141201|2014-06-30 11:00,30,16,16.03,16,16.03,177
20141201|2014-06-30 11:30,30,16.03,16.03,15.95,15.95,269
20141201|2014-06-30 12:00,30,15.98,16,15.95,15.98,281
20141201|2014-06-30 12:30,30,15.95,16.03,15.9,16.03,140
20141201|2014-06-30 13:00,30,16.01,16.02,15.95,15.95,257
20141201|2014-06-30 13:30,30,15.95,16.04,15.95,16.04,196
20141201|2014-06-30 14:00,30,16.05,16.05,15.95,16,573
20141201|2014-06-30 14:30,30,16,16.05,15.95,16,127
20141201|2014-06-30 15:00,30,16.03,16.05,15.95,15.97,632
20141201|2014-06-30 15:30,1,16.01,16.01,15.9,15.9,441
20141201|2014-06-30 16:00,1,15.9,15.9,15.9,15.9,20
20141201|2014-06-30 17:00,1,15.92,15.92,15.92,15.92,6
20141201|2014-06-30 17:30,1,15.95,15.95,15.95,15.95,10
20141201|2014-06-30 18:00,1,15.85,15.85,15.85,15.85,1
20141201|2014-06-30 22:30,1,15.91,15.91,15.91,15.91,2
20141201|2014-07-01 01:00,1,15.9,15.9,15.9,15.9,57
20141201|2014-07-01 01:30,1,15.9,15.9,15.9,15.9,12
20141201|2014-07-01 03:00,1,15.85,15.9,15.85,15.9,2
20141201|2014-07-01 06:00,1,15.9,15.9,15.9,15.9,1
20141201|2014-07-01 06:30,1,15.9,15.9,15.9,15.9,1
20141201|2014-07-01 07:00,1,15.9,15.91,15.9,15.91,3
20141201|2014-07-01 07:30,1,15.91,15.91,15.87,15.87,59
20141201|2014-07-01 08:00,1,15.88,15.9,15.87,15.9,20
20141201|2014-07-01 08:30,1,15.85,15.9,15.83,15.87,857
20141201|2014-07-01 09:00,1,15.85,15.88,15.75,15.83,782
20141201|2014-07-01 09:30,1,15.83,15.85,15.75,15.8,374
20141201|2014-07-01 10:00,1,15.81,15.85,15.8,15.81,101
20141201|2014-07-01 10:30,1,15.83,15.84,15.8,15.84,136
20141201|2014-07-01 11:00,1,15.8,15.84,15.8,15.83,49
20141201|2014-07-01 11:30,1,15.8,15.81,15.75,15.77,305
20141201|2014-07-01 12:00,1,15.78,15.78,15.68,15.74,280
20141201|2014-07-01 12:30,1,15.75,15.76,15.7,15.75,104
20141201|2014-07-01 13:00,1,15.76,15.78,15.7,15.77,228
20141201|2014-07-01 13:30,1,15.75,15.8,15.75,15.75,123
20141201|2014-07-01 14:00,1,15.8,15.8,15.7,15.7,680
20141201|2014-07-01 14:30,1,15.75,15.8,15.7,15.8,484
20141201|2014-07-01 15:00,1,15.79,15.85,15.74,15.8,686
20141201|2014-07-01 15:30,2,15.78,15.78,15.7,15.75,30
20141201|2014-07-01 16:00,2,15.7,15.7,15.69,15.69,12
20141201|2014-07-01 17:00,2,15.7,15.7,15.7,15.7,11
20141201|2014-07-01 20:30,2,15.67,15.67,15.67,15.67,6
20141201|2014-07-02 01:30,2,15.7,15.7,15.7,15.7,10
20141201|2014-07-02 03:00,2,15.7,15.7,15.7,15.7,5
20141201|2014-07-02 03:30,2,15.75,15.77,15.75,15.77,25
20141201|2014-07-02 04:00,2,15.75,15.75,15.75,15.75,1
20141201|2014-07-02 04:30,2,15.75,15.8,15.75,15.8,8
20141201|2014-07-02 06:30,2,15.7,15.72,15.7,15.72,8
20141201|2014-07-02 07:00,2,15.7,15.73,15.67,15.7,184
20141201|2014-07-02 07:30,2,15.7,15.71,15.67,15.67,189
20141201|2014-07-02 08:00,2,15.68,15.75,15.67,15.68,1121
20141201|2014-07-02 08:30,2,15.7,15.7,15.6,15.65,512
20141201|2014-07-02 09:00,2,15.65,15.75,15.62,15.68,444
20141201|2014-07-02 09:30,2,15.7,15.7,15.6,15.6,236
20141201|2014-07-02 10:00,2,15.64,15.7,15.6,15.65,328
20141201|2014-07-02 10:30,2,15.63,15.64,15.6,15.6,197
20141201|2014-07-02 11:00,2,15.6,15.64,15.55,15.6,79
20141201|2014-07-02 11:30,2,15.63,15.65,15.6,15.6,77
20141201|2014-07-02 12:00,2,15.62,15.63,15.6,15.63,36
20141201|2014-07-02 12:30,2,15.6,15.65,15.6,15.6,65
20141201|2014-07-02 13:00,2,15.6,15.63,15.6,15.6,209
20141201|2014-07-02 13:30,2,15.63,15.64,15.6,15.61,80
20141201|2014-07-02 14:00,2,15.62,15.63,15.6,15.6,66
20141201|2014-07-02 14:30,2,15.63,15.65,15.6,15.6,208
20141201|2014-07-02 15:00,2,15.63,15.63,15.55,15.6,554
20141201|2014-07-02 15:30,3,15.55,15.6,15.5,15.53,511
20141201|2014-07-02 16:00,3,15.55,15.55,15.52,15.55,76
20141201|2014-07-02 22:00,3,15.55,15.55,15.55,15.55,1
20141201|2014-07-02 23:00,3,15.55,15.55,15.53,15.53,24
20141201|2014-07-02 23:30,3,15.53,15.53,15.53,15.53,4
20141201|2014-07-03 00:00,3,15.55,15.55,15.55,15.55,1
20141201|2014-07-03 02:00,3,15.55,15.55,15.54,15.54,6
20141201|2014-07-03 03:30,3,15.55,15.55,15.55,15.55,18
20141201|2014-07-03 06:00,3,15.5,15.52,15.5,15.52,22
20141201|2014-07-03 06:30,3,15.5,15.52,15.47,15.48,89
20141201|2014-07-03 07:00,3,15.45,15.48,15.43,15.48,156
20141201|2014-07-03 07:30,3,15.5,15.5,15.45,15.45,58
20141201|2014-07-03 08:00,3,15.44,15.44,15.39,15.44,68
20141201|2014-07-03 08:30,3,15.45,15.46,15.39,15.44,89
20141201|2014-07-03 09:00,3,15.44,15.47,15.4,15.45,117
20141201|2014-07-03 09:30,3,15.44,15.45,15.44,15.45,61
20141201|2014-07-03 10:00,3,15.44,15.49,15.43,15.45,548
20141201|2014-07-03 10:30,3,15.43,15.48,15.4,15.44,578
20141201|2014-07-03 11:00,3,15.43,15.44,15.4,15.44,389
20141201|2014-07-03 11:30,3,15.43,15.45,15.39,15.45,578
20141201|2014-07-03 12:00,3,15.44,15.45,15.4,15.45,298
20141201|2014-07-04 12:30,4,5.2,5.4,5,5.3,84015
20141201|2014-07-04 13:00,4,5.2,5.4,5.2,5.4,7408
20141201|2014-07-06 17:00,7,15.5,15.5,15.3,15.3,40
20141201|2014-07-06 17:30,7,15.35,15.35,15.35,15.35,3
20141201|2014-07-06 19:30,7,15.36,15.36,15.36,15.36,5
20141201|2014-07-06 21:00,7,15.35,15.4,15.35,15.4,9
20141201|2014-07-06 21:30,7,15.4,15.4,15.4,15.4,2
20141201|2014-07-06 22:30,7,15.4,15.4,15.4,15.4,1
20141201|2014-07-06 23:00,7,15.4,15.41,15.4,15.41,3
20141201|2014-07-07 01:00,7,15.35,15.35,15.35,15.35,2
20141201|2014-07-07 02:30,7,15.41,15.41,15.33,15.38,145
20141201|2014-07-07 04:00,7,15.39,15.39,15.39,15.39,23
20141201|2014-07-07 05:30,7,15.4,15.43,15.4,15.42,49
20141201|2014-07-07 06:30,7,15.44,15.45,15.4,15.45,210
20141201|2014-07-07 07:00,7,15.48,15.48,15.45,15.45,9
20141201|2014-07-07 08:00,7,15.48,15.5,15.47,15.48,58
20141201|2014-07-07 08:30,7,15.5,15.55,15.45,15.5,194
20141201|2014-07-07 09:00,7,15.5,15.53,15.45,15.5,253
20141201|2014-07-07 09:30,7,15.55,15.55,15.5,15.5,102
20141201|2014-07-07 10:00,7,15.5,15.55,15.5,15.5,46
20141201|2014-07-07 10:30,7,15.55,15.6,15.5,15.55,260
20141201|2014-07-07 11:00,7,15.55,15.6,15.55,15.55,46
20141201|2014-07-07 11:30,7,15.55,15.6,15.55,15.55,57
20141201|2014-07-07 12:00,7,15.55,15.6,15.55,15.55,73
20141201|2014-07-07 12:30,7,15.55,15.6,15.55,15.6,66
20141201|2014-07-07 13:00,7,15.57,15.6,15.57,15.6,19
20141201|2014-07-07 13:30,7,15.6,15.63,15.55,15.63,347
20141201|2014-07-07 14:00,7,15.63,15.65,15.62,15.62,37
20141201|2014-07-07 14:30,7,15.62,15.7,15.6,15.65,288
20141201|2014-07-07 15:00,7,15.68,15.7,15.65,15.65,549
20141201|2014-07-07 15:30,8,15.7,15.73,15.68,15.68,102
20141201|2014-07-07 16:30,8,15.7,15.7,15.7,15.7,17
20141201|2014-07-07 17:30,8,15.7,15.7,15.7,15.7,3
20141201|2014-07-07 19:30,8,15.7,15.7,15.7,15.7,5
20141201|2014-07-07 21:00,8,15.73,15.73,15.73,15.73,2
20141201|2014-07-07 22:30,8,15.7,15.7,15.7,15.7,1
20141201|2014-07-07 23:00,8,15.7,15.7,15.7,15.7,1
20141201|2014-07-07 23:30,8,15.7,15.7,15.7,15.7,1
20141201|2014-07-08 01:30,8,15.65,15.65,15.65,15.65,2
20141201|2014-07-08 02:30,8,15.65,15.65,15.65,15.65,20
20141201|2014-07-08 04:00,8,15.7,15.7,15.7,15.7,8
20141201|2014-07-08 05:00,8,15.7,15.7,15.7,15.7,1
20141201|2014-07-08 05:30,8,15.7,15.7,15.7,15.7,9
20141201|2014-07-08 06:30,8,15.7,15.7,15.7,15.7,30
20141201|2014-07-08 07:30,8,15.68,15.7,15.65,15.68,87
20141201|2014-07-08 08:00,8,15.7,15.72,15.7,15.7,87
20141201|2014-07-08 08:30,8,15.73,15.98,15.73,15.9,1461
20141201|2014-07-08 09:00,8,15.9,15.97,15.9,15.95,727
20141201|2014-07-08 09:30,8,15.92,16,15.9,15.92,732
20141201|2014-07-08 10:00,8,15.95,15.96,15.87,15.9,359
20141201|2014-07-08 10:30,8,15.95,15.95,15.86,15.89,309
20141201|2014-07-08 11:00,8,15.9,15.93,15.85,15.85,285
20141201|2014-07-08 11:30,8,15.85,15.87,15.75,15.75,91
20141201|2014-07-08 12:00,8,15.79,15.85,15.75,15.79,267
20141201|2014-07-08 12:30,8,15.75,15.78,15.7,15.77,182
20141201|2014-07-08 13:00,8,15.77,15.78,15.7,15.75,103
20141201|2014-07-08 13:30,8,15.77,15.77,15.7,15.77,79
20141201|2014-07-08 14:00,8,15.8,15.82,15.7,15.74,416
20141201|2014-07-08 14:30,8,15.75,15.8,15.7,15.75,721
20141201|2014-07-08 15:00,8,15.7,15.75,15.65,15.65,1312
20141201|2014-07-08 15:30,9,15.65,15.67,15.64,15.65,84
20141201|2014-07-08 16:00,9,15.68,15.68,15.68,15.68,12
20141201|2014-07-08 16:30,9,15.65,15.65,15.65,15.65,4
20141201|2014-07-08 17:00,9,15.64,15.64,15.64,15.64,2
20141201|2014-07-08 18:00,9,15.65,15.65,15.65,15.65,1
20141201|2014-07-08 18:30,9,15.65,15.65,15.65,15.65,4
20141201|2014-07-08 21:30,9,15.63,15.63,15.63,15.63,2
20141201|2014-07-09 02:30,9,15.65,15.65,15.65,15.65,8
20141201|2014-07-09 03:00,9,15.65,15.65,15.65,15.65,1
20141201|2014-07-09 04:00,9,15.7,15.7,15.68,15.7,47
20141201|2014-07-09 05:30,9,15.65,15.65,15.65,15.65,2
20141201|2014-07-09 06:00,9,15.65,15.65,15.65,15.65,13
20141201|2014-07-09 06:30,9,15.6,15.6,15.6,15.6,1
20141201|2014-07-09 07:00,9,15.63,15.63,15.6,15.62,93
20141201|2014-07-09 07:30,9,15.58,15.63,15.48,15.63,550
20141201|2014-07-09 08:00,9,15.63,15.63,15.62,15.63,29
20141201|2014-07-09 08:30,9,15.6,15.68,15.59,15.66,448
20141201|2014-07-09 09:00,9,15.68,15.73,15.63,15.66,434
20141201|2014-07-09 09:30,9,15.68,15.68,15.6,15.63,337
20141201|2014-07-09 10:00,9,15.64,15.69,15.57,15.58,458
20141201|2014-07-09 10:30,9,15.55,15.63,15.55,15.58,108
20141201|2014-07-09 11:00,9,15.58,15.6,15.55,15.58,308
20141201|2014-07-09 11:30,9,15.55,15.58,15.5,15.55,46
20141201|2014-07-09 12:00,9,15.55,15.58,15.5,15.55,210
20141201|2014-07-09 12:30,9,15.55,15.55,15.52,15.53,163
20141201|2014-07-09 13:00,9,15.54,15.6,15.5,15.52,603
20141201|2014-07-09 13:30,9,15.52,15.55,15.5,15.52,104
20141201|2014-07-09 14:00,9,15.53,15.53,15.48,15.53,233
20141201|2014-07-09 14:30,9,15.53,15.53,15.43,15.53,1494
20141201|2014-07-09 15:00,9,15.52,15.55,15.5,15.55,975
20141201|2014-07-09 15:30,10,15.55,15.56,15.51,15.55,135
20141201|2014-07-09 16:00,10,15.55,15.55,15.55,15.55,2
20141201|2014-07-09 23:00,10,15.55,15.6,15.55,15.6,7
20141201|2014-07-10 00:00,10,15.55,15.55,15.55,15.55,5
20141201|2014-07-10 02:30,10,15.55,15.55,15.54,15.54,7
20141201|2014-07-10 03:00,10,15.59,15.65,15.59,15.62,30
20141201|2014-07-10 03:30,10,15.65,15.77,15.64,15.74,580
20141201|2014-07-10 04:00,10,15.75,15.79,15.7,15.75,133
20141201|2014-07-10 04:30,10,15.74,15.75,15.72,15.75,55
20141201|2014-07-10 05:00,10,15.75,15.8,15.7,15.77,41
20141201|2014-07-10 05:30,10,15.75,15.84,15.75,15.82,37
20141201|2014-07-10 06:00,10,15.82,15.82,15.76,15.76,43
20141201|2014-07-10 06:30,10,15.75,15.79,15.74,15.79,109
20141201|2014-07-10 07:00,10,15.79,15.79,15.74,15.74,60
20141201|2014-07-10 07:30,10,15.73,15.84,15.73,15.84,49
20141201|2014-07-10 08:00,10,15.83,15.85,15.75,15.8,59
20141201|2014-07-10 08:30,10,15.8,15.82,15.69,15.73,798
20141201|2014-07-10 09:00,10,15.73,15.74,15.6,15.69,429
20141201|2014-07-10 09:30,10,15.69,15.69,15.59,15.6,154
20141201|2014-07-10 10:00,10,15.6,15.64,15.55,15.62,228
20141201|2014-07-10 10:30,10,15.64,15.65,15.6,15.64,550
20141201|2014-07-10 11:00,10,15.61,15.62,15.55,15.57,81
20141201|2014-07-10 11:30,10,15.55,15.62,15.55,15.6,129
20141201|2014-07-10 12:00,10,15.6,15.61,15.5,15.55,74
20141201|2014-07-10 12:30,10,15.52,15.55,15.5,15.55,25
20141201|2014-07-10 13:00,10,15.6,15.6,15.55,15.6,3
20141201|2014-07-10 13:30,10,15.6,15.63,15.55,15.6,69
20141201|2014-07-10 14:00,10,15.63,15.67,15.6,15.67,618
20141201|2014-07-10 14:30,10,15.65,15.68,15.55,15.59,1773
20141201|2014-07-10 15:00,10,15.6,15.68,15.57,15.6,1555
20141201|2014-07-10 15:30,11,15.62,15.63,15.62,15.62,67
20141201|2014-07-10 16:00,11,15.63,15.63,15.63,15.63,5
20141201|2014-07-10 16:30,11,15.65,15.66,15.65,15.65,12
20141201|2014-07-10 23:00,11,15.6,15.6,15.6,15.6,1
20141201|2014-07-11 02:00,11,15.6,15.6,15.6,15.6,3
20141201|2014-07-11 02:30,11,15.64,15.64,15.64,15.64,10
20141201|2014-07-11 03:00,11,15.6,15.6,15.59,15.59,50
20141201|2014-07-11 04:00,11,15.59,15.59,15.57,15.57,30
20141201|2014-07-11 04:30,11,15.6,15.6,15.6,15.6,2
20141201|2014-07-11 05:00,11,15.57,15.59,15.57,15.57,34
20141201|2014-07-11 05:30,11,15.55,15.6,15.55,15.58,14
20141201|2014-07-11 06:00,11,15.59,15.59,15.59,15.59,1
20141201|2014-07-11 06:30,11,15.58,15.58,15.56,15.58,25
20141201|2014-07-11 07:00,11,15.55,15.55,15.52,15.53,103
20141201|2014-07-11 07:30,11,15.52,15.59,15.52,15.57,24
20141201|2014-07-11 08:00,11,15.55,15.55,15.55,15.55,8
20141201|2014-07-11 08:30,11,15.55,15.65,15.55,15.6,183
20141201|2014-07-11 09:00,11,15.55,15.61,15.54,15.57,710
20141201|2014-07-11 09:30,11,15.55,15.6,15.55,15.59,109
20141201|2014-07-11 10:00,11,15.59,15.59,15.5,15.55,273
20141201|2014-07-11 10:30,11,15.55,15.58,15.52,15.58,278
20141201|2014-07-11 11:00,11,15.57,15.59,15.57,15.59,31
20141201|2014-07-11 11:30,11,15.58,15.62,15.58,15.61,193
20141201|2014-07-11 12:00,11,15.62,15.62,15.59,15.6,43
20141201|2014-07-11 12:30,11,15.59,15.59,15.55,15.59,119
20141201|2014-07-11 13:00,11,15.58,15.59,15.55,15.55,66
20141201|2014-07-11 13:30,11,15.53,15.54,15.5,15.54,9
20141201|2014-07-11 14:00,11,15.55,15.58,15.53,15.55,135
20141201|2014-07-11 14:30,11,15.6,15.6,15.45,15.5,201
20141201|2014-07-11 15:00,11,15.46,15.55,15.44,15.55,577
20141201|2014-07-13 17:00,14,15.48,15.48,15.45,15.45,13
20141201|2014-07-13 18:00,14,15.49,15.49,15.49,15.49,2
20141201|2014-07-13 19:00,14,15.4,15.45,15.4,15.45,30
20141201|2014-07-13 19:30,14,15.4,15.4,15.4,15.4,27
20141201|2014-07-13 20:30,14,15.4,15.4,15.4,15.4,3
20141201|2014-07-13 21:00,14,15.4,15.4,15.39,15.39,2
20141201|2014-07-13 22:00,14,15.37,15.4,15.37,15.39,40
20141201|2014-07-13 22:30,14,15.39,15.4,15.39,15.39,11
20141201|2014-07-13 23:00,14,15.39,15.39,15.39,15.39,3
20141201|2014-07-13 23:30,14,15.4,15.4,15.39,15.39,4
20141201|2014-07-14 00:00,14,15.39,15.39,15.39,15.39,4
20141201|2014-07-14 00:30,14,15.39,15.39,15.39,15.39,2
20141201|2014-07-14 01:30,14,15.35,15.36,15.35,15.35,54
20141201|2014-07-14 02:00,14,15.35,15.35,15.35,15.35,105
20141201|2014-07-14 03:00,14,15.38,15.39,15.33,15.35,144
20141201|2014-07-14 04:00,14,15.37,15.4,15.35,15.39,126
20141201|2014-07-14 04:30,14,15.39,15.4,15.35,15.38,272
20141201|2014-07-14 05:00,14,15.37,15.37,15.37,15.37,1
20141201|2014-07-14 05:30,14,15.37,15.4,15.37,15.4,64
20141201|2014-07-14 06:00,14,15.4,15.4,15.4,15.4,1
20141201|2014-07-14 06:30,14,15.4,15.4,15.35,15.36,102
20141201|2014-07-14 07:00,14,15.35,15.37,15.35,15.37,21
20141201|2014-07-14 07:30,14,15.35,15.35,15.34,15.34,19
20141201|2014-07-14 08:00,14,15.33,15.35,15.32,15.35,156
20141201|2014-07-14 08:30,14,15.32,15.35,15.3,15.34,539
20141201|2014-07-14 09:00,14,15.3,15.4,15.3,15.39,347
20141201|2014-07-14 09:30,14,15.35,15.39,15.29,15.3,365
20141201|2014-07-14 10:00,14,15.3,15.3,15.25,15.25,283
20141201|2014-07-14 10:30,14,15.25,15.29,15.23,15.29,256
20141201|2014-07-14 11:00,14,15.27,15.28,15.25,15.28,18
20141201|2014-07-14 11:30,14,15.28,15.28,15.25,15.25,21
20141201|2014-07-14 12:00,14,15.27,15.27,15.25,15.25,94
20141201|2014-07-14 12:30,14,15.22,15.24,15.22,15.23,23
20141201|2014-07-14 13:00,14,15.21,15.25,15.21,15.25,52
20141201|2014-07-14 13:30,14,15.25,15.25,15.23,15.23,28
20141201|2014-07-14 14:00,14,15.25,15.25,15.24,15.24,12
20141201|2014-07-14 14:30,14,15.25,15.3,15.23,15.3,251
20141201|2014-07-14 15:00,14,15.25,15.25,15.2,15.2,980
20141201|2014-07-14 15:30,15,15.2,15.23,15.15,15.18,272
20141201|2014-07-14 16:30,15,15.15,15.17,15.14,15.14,16
20141201|2014-07-14 17:00,15,15.1,15.17,15.1,15.17,2
20141201|2014-07-14 18:00,15,15.15,15.19,15.15,15.15,47
20141201|2014-07-14 18:30,15,15.15,15.15,15.15,15.15,2
20141201|2014-07-14 19:30,15,15.15,15.15,15.15,15.15,1
20141201|2014-07-15 00:00,15,15.19,15.19,15.16,15.19,16
20141201|2014-07-15 00:30,15,15.19,15.19,15.19,15.19,5
20141201|2014-07-15 01:00,15,15.19,15.19,15.15,15.18,80
20141201|2014-07-15 02:00,15,15.17,15.19,15.17,15.19,14
20141201|2014-07-15 02:30,15,15.2,15.2,15.2,15.2,40
20141201|2014-07-15 03:00,15,15.19,15.2,15.19,15.2,17
20141201|2014-07-15 03:30,15,15.2,15.2,15.17,15.18,23
20141201|2014-07-15 04:00,15,15.2,15.2,15.2,15.2,1
20141201|2014-07-15 04:30,15,15.2,15.24,15.19,15.24,71
20141201|2014-07-15 05:30,15,15.25,15.25,15.23,15.25,59
20141201|2014-07-15 06:00,15,15.2,15.24,15.2,15.2,5
20141201|2014-07-15 06:30,15,15.22,15.22,15.17,15.18,50
20141201|2014-07-15 07:00,15,15.2,15.2,15.17,15.17,32
20141201|2014-07-15 07:30,15,15.17,15.2,15.15,15.19,77
20141201|2014-07-15 08:00,15,15.2,15.2,15.2,15.2,57
20141201|2014-07-15 08:30,15,15.2,15.25,15.15,15.22,741
20141201|2014-07-15 09:00,15,15.21,15.24,15.19,15.22,614
20141201|2014-07-15 09:30,15,15.22,15.3,15.21,15.27,511
20141201|2014-07-15 10:00,15,15.27,15.27,15.19,15.19,765
20141201|2014-07-15 10:30,15,15.2,15.35,15.18,15.33,684
20141201|2014-07-15 11:00,15,15.35,15.4,15.3,15.3,586
20141201|2014-07-15 11:30,15,15.31,15.33,15.27,15.3,139
20141201|2014-07-15 12:00,15,15.3,15.32,15.23,15.26,568
20141201|2014-07-15 12:30,15,15.26,15.3,15.25,15.28,128
20141201|2014-07-15 13:00,15,15.28,15.28,15.27,15.27,61
20141201|2014-07-15 14:00,15,15.29,15.32,15.24,15.25,1702
20141201|2014-07-15 14:30,15,15.28,15.29,15.2,15.25,671
20141201|2014-07-15 15:00,15,15.2,15.3,15.2,15.2,2070
20141201|2014-07-15 15:30,16,15.2,15.24,15.2,15.23,25
20141201|2014-07-15 16:00,16,15.21,15.21,15.21,15.21,6
20141201|2014-07-15 16:30,16,15.21,15.21,15.21,15.21,1
20141201|2014-07-15 21:30,16,15.2,15.2,15.2,15.2,1
20141201|2014-07-15 23:30,16,15.23,15.23,15.23,15.23,5
20141201|2014-07-16 00:30,16,15.23,15.23,15.23,15.23,1
20141201|2014-07-16 01:00,16,15.24,15.24,15.24,15.24,1
20141201|2014-07-16 03:00,16,15.22,15.22,15.15,15.15,69
20141201|2014-07-16 05:30,16,15.15,15.17,15.15,15.17,43
20141201|2014-07-16 06:00,16,15.19,15.19,15.15,15.18,37
20141201|2014-07-16 06:30,16,15.15,15.18,15.14,15.15,126
20141201|2014-07-16 07:00,16,15.15,15.18,15.14,15.14,46
20141201|2014-07-16 07:30,16,15.15,15.15,15.05,15.06,379
20141201|2014-07-16 08:00,16,15.1,15.1,15.04,15.1,87
20141201|2014-07-16 08:30,16,15.1,15.2,15.08,15.15,554
20141201|2014-07-16 09:00,16,15.2,15.25,15.15,15.2,820
20141201|2014-07-16 09:30,16,15.23,15.35,15.2,15.3,717
20141201|2014-07-16 10:00,16,15.25,15.29,15.15,15.26,2383
20141201|2014-07-16 10:30,16,15.29,15.34,15.28,15.28,951
20141201|2014-07-16 11:00,16,15.3,15.33,15.25,15.25,431
20141201|2014-07-16 11:30,16,15.25,15.29,15.2,15.23,182
20141201|2014-07-16 12:00,16,15.23,15.23,15.2,15.2,251
20141201|2014-07-16 12:30,16,15.23,15.24,15.19,15.2,379
20141201|2014-07-16 13:00,16,15.22,15.23,15.15,15.15,640
20141201|2014-07-16 13:30,16,15.18,15.2,15.15,15.15,122
20141201|2014-07-16 14:00,16,15.18,15.2,15.15,15.2,594
20141201|2014-07-16 14:30,16,15.17,15.24,15.15,15.2,1717
20141201|2014-07-16 15:00,16,15.2,15.3,15.2,15.3,1853
20141201|2014-07-16 15:30,17,15.3,15.35,15.28,15.35,490
20141201|2014-07-16 16:00,17,15.31,15.31,15.31,15.31,3
20141201|2014-07-16 16:30,17,15.32,15.34,15.3,15.3,19
20141201|2014-07-16 17:00,17,15.3,15.3,15.3,15.3,1
20141201|2014-07-16 18:00,17,15.3,15.3,15.3,15.3,1
20141201|2014-07-16 21:00,17,15.3,15.3,15.3,15.3,6
20141201|2014-07-16 21:30,17,15.3,15.3,15.3,15.3,2
20141201|2014-07-16 22:00,17,15.35,15.35,15.35,15.35,1
20141201|2014-07-17 00:00,17,15.33,15.33,15.3,15.3,35
20141201|2014-07-17 02:00,17,15.35,15.37,15.35,15.35,11
20141201|2014-07-17 03:00,17,15.34,15.35,15.32,15.35,40
20141201|2014-07-17 03:30,17,15.34,15.34,15.34,15.34,20
20141201|2014-07-17 04:00,17,15.35,15.4,15.35,15.37,50
20141201|2014-07-17 04:30,17,15.38,15.38,15.38,15.38,2
20141201|2014-07-17 05:00,17,15.37,15.43,15.36,15.43,93
20141201|2014-07-17 05:30,17,15.45,15.5,15.45,15.48,38
20141201|2014-07-17 06:00,17,15.48,15.5,15.47,15.49,93
20141201|2014-07-17 06:30,17,15.45,15.45,15.45,15.45,14
20141201|2014-07-17 07:00,17,15.46,15.46,15.4,15.42,41
20141201|2014-07-17 07:30,17,15.4,15.4,15.31,15.35,688
20141201|2014-07-17 08:00,17,15.34,15.35,15.32,15.34,87
20141201|2014-07-17 08:30,17,15.3,15.31,15.28,15.3,447
20141201|2014-07-17 09:00,17,15.29,15.35,15.25,15.3,398
20141201|2014-07-17 09:30,17,15.33,15.33,15.2,15.2,2205
20141201|2014-07-17 10:00,17,15.2,15.43,15.2,15.4,1418
20141201|2014-07-17 10:30,17,15.42,15.45,15.35,15.4,918
20141201|2014-07-17 11:00,17,15.4,15.45,15.4,15.4,1034
20141201|2014-07-17 11:30,17,15.4,15.41,15.3,15.38,663
20141201|2014-07-17 12:00,17,15.37,15.4,15.3,15.36,650
20141201|2014-07-17 12:30,17,15.35,15.4,15.35,15.4,257
20141201|2014-07-17 13:00,17,15.43,15.52,15.4,15.52,640
20141201|2014-07-17 13:30,17,15.5,15.55,15.43,15.51,2003
20141201|2014-07-17 14:00,17,15.51,15.8,15.5,15.78,4095
20141201|2014-07-17 14:30,17,15.78,16.02,15.7,15.74,3432
20141201|2014-07-17 15:00,17,15.74,15.77,15.5,15.5,5305
20141201|2014-07-17 15:30,18,15.54,15.65,15.48,15.62,424
20141201|2014-07-17 16:00,18,15.59,15.67,15.59,15.6,128
20141201|2014-07-17 16:30,18,15.6,15.6,15.6,15.6,3
20141201|2014-07-17 17:00,18,15.65,15.7,15.65,15.7,29
20141201|2014-07-17 17:30,18,15.7,16,15.68,15.75,156
20141201|2014-07-17 18:00,18,15.75,15.8,15.7,15.7,34
20141201|2014-07-17 18:30,18,15.68,15.7,15.68,15.68,12
20141201|2014-07-17 19:00,18,15.66,15.67,15.64,15.65,17
20141201|2014-07-17 19:30,18,15.66,15.66,15.61,15.61,14
20141201|2014-07-17 20:00,18,15.64,15.64,15.62,15.62,8
20141201|2014-07-17 20:30,18,15.62,15.62,15.59,15.59,22
20141201|2014-07-17 21:30,18,15.59,15.59,15.57,15.59,24
20141201|2014-07-18 00:30,18,15.58,15.58,15.58,15.58,1
20141201|2014-07-18 01:00,18,15.55,15.58,15.55,15.58,3
20141201|2014-07-18 01:30,18,15.57,15.59,15.54,15.55,31
20141201|2014-07-18 02:00,18,15.55,15.55,15.53,15.53,14
20141201|2014-07-18 02:30,18,15.51,15.52,15.45,15.45,43
20141201|2014-07-18 03:00,18,15.48,15.56,15.48,15.55,119
20141201|2014-07-18 03:30,18,15.55,15.55,15.55,15.55,1
20141201|2014-07-18 04:00,18,15.54,15.54,15.54,15.54,1
20141201|2014-07-18 04:30,18,15.55,15.55,15.55,15.55,3
20141201|2014-07-18 05:00,18,15.5,15.5,15.5,15.5,1
20141201|2014-07-18 05:30,18,15.52,15.52,15.49,15.49,12
20141201|2014-07-18 06:00,18,15.45,15.48,15.45,15.48,20
20141201|2014-07-18 06:30,18,15.45,15.5,15.45,15.5,34
20141201|2014-07-18 07:00,18,15.5,15.55,15.48,15.5,215
20141201|2014-07-18 07:30,18,15.48,15.52,15.48,15.5,151
20141201|2014-07-18 08:00,18,15.48,15.48,15.38,15.38,235
20141201|2014-07-18 08:30,18,15.4,15.45,15.35,15.43,495
20141201|2014-07-18 09:00,18,15.43,15.43,15.27,15.29,1945
20141201|2014-07-18 09:30,18,15.3,15.34,15.23,15.25,466
20141201|2014-07-18 10:00,18,15.25,15.25,15.18,15.23,375
20141201|2014-07-18 10:30,18,15.23,15.25,15.14,15.17,609
20141201|2014-07-18 11:00,18,15.19,15.2,15.14,15.15,308
20141201|2014-07-18 11:30,18,15.14,15.19,15.12,15.17,519
20141201|2014-07-18 12:00,18,15.19,15.24,15.18,15.2,760
20141201|2014-07-18 12:30,18,15.2,15.22,15.17,15.18,259
20141201|2014-07-18 13:00,18,15.2,15.22,15.15,15.19,213
20141201|2014-07-18 13:30,18,15.19,15.29,15.17,15.29,1096
20141201|2014-07-18 14:00,18,15.25,15.29,15.2,15.2,172
20141201|2014-07-18 14:30,18,15.2,15.25,15.15,15.22,1555
20141201|2014-07-18 15:00,18,15.2,15.25,15.15,15.25,563
20141201|2014-07-20 17:00,21,15.3,15.3,15.22,15.22,8
20141201|2014-07-20 18:30,21,15.19,15.25,15.19,15.25,2
20141201|2014-07-20 19:00,21,15.2,15.2,15.19,15.19,6
20141201|2014-07-21 01:00,21,15.21,15.23,15.19,15.22,9
20141201|2014-07-21 01:30,21,15.25,15.25,15.25,15.25,5
20141201|2014-07-21 02:30,21,15.3,15.3,15.27,15.3,81
20141201|2014-07-21 03:00,21,15.3,15.31,15.28,15.31,75
20141201|2014-07-21 03:30,21,15.3,15.31,15.3,15.3,16
20141201|2014-07-21 04:00,21,15.25,15.27,15.25,15.25,9
20141201|2014-07-21 04:30,21,15.26,15.26,15.26,15.26,10
20141201|2014-07-21 05:00,21,15.25,15.28,15.25,15.28,47
20141201|2014-07-21 05:30,21,15.28,15.28,15.28,15.28,1
20141201|2014-07-21 06:00,21,15.28,15.3,15.28,15.28,15
20141201|2014-07-21 07:00,21,15.27,15.27,15.25,15.25,13
20141201|2014-07-21 07:30,21,15.27,15.28,15.27,15.27,30
20141201|2014-07-21 08:00,21,15.28,15.35,15.25,15.29,139
20141201|2014-07-21 08:30,21,15.27,15.35,15.21,15.22,441
20141201|2014-07-21 09:00,21,15.23,15.29,15.15,15.23,2262
20141201|2014-07-21 09:30,21,15.23,15.4,15.22,15.34,678
20141201|2014-07-21 10:00,21,15.35,15.37,15.27,15.27,327
20141201|2014-07-21 10:30,21,15.3,15.35,15.25,15.3,228
20141201|2014-07-21 11:00,21,15.35,15.37,15.32,15.37,81
20141201|2014-07-21 11:30,21,15.4,15.4,15.34,15.38,146
20141201|2014-07-21 12:00,21,15.4,15.4,15.28,15.28,598
20141201|2014-07-21 12:30,21,15.29,15.35,15.27,15.35,236
20141201|2014-07-21 13:00,21,15.35,15.4,15.3,15.4,236
20141201|2014-07-21 13:30,21,15.4,15.4,15.36,15.4,119
20141201|2014-07-21 14:00,21,15.4,15.4,15.28,15.3,901
20141201|2014-07-21 14:30,21,15.35,15.35,15.3,15.35,450
20141201|2014-07-21 15:00,21,15.35,15.4,15.3,15.35,1455
20141201|2014-07-21 15:30,22,15.34,15.34,15.33,15.33,39
20141201|2014-07-21 16:00,22,15.38,15.4,15.33,15.35,125
20141201|2014-07-21 16:30,22,15.35,15.35,15.35,15.35,5
20141201|2014-07-21 17:30,22,15.35,15.35,15.35,15.35,5
20141201|2014-07-21 19:00,22,15.3,15.36,15.25,15.33,145
20141201|2014-07-21 19:30,22,15.32,15.34,15.32,15.32,48
20141201|2014-07-21 20:00,22,15.3,15.32,15.3,15.3,39
20141201|2014-07-21 20:30,22,15.28,15.28,15.21,15.25,60
20141201|2014-07-21 21:00,22,15.24,15.24,15.24,15.24,1
20141201|2014-07-21 21:30,22,15.2,15.23,15.2,15.23,28
20141201|2014-07-21 22:30,22,15.24,15.24,15.24,15.24,2
20141201|2014-07-21 23:00,22,15.24,15.24,15.24,15.24,1
20141201|2014-07-22 00:00,22,15.25,15.25,15.25,15.25,1
20141201|2014-07-22 02:00,22,15.23,15.23,15.23,15.23,2
20141201|2014-07-22 03:00,22,15.25,15.25,15.24,15.25,30
20141201|2014-07-22 03:30,22,15.24,15.24,15.2,15.2,6
20141201|2014-07-22 04:00,22,15.15,15.15,15.15,15.15,15
20141201|2014-07-22 04:30,22,15.17,15.19,15.15,15.15,44
20141201|2014-07-22 05:00,22,15.15,15.15,15.13,15.15,66
20141201|2014-07-22 05:30,22,15.17,15.17,15.17,15.17,25
20141201|2014-07-22 06:00,22,15.15,15.15,15.15,15.15,3
20141201|2014-07-22 06:30,22,15.15,15.15,15.1,15.12,125
20141201|2014-07-22 07:00,22,15.12,15.15,15.12,15.15,33
20141201|2014-07-22 07:30,22,15.12,15.15,15.07,15.14,95
20141201|2014-07-22 08:00,22,15.13,15.13,15.05,15.08,83
20141201|2014-07-22 08:30,22,15.1,15.19,15.08,15.19,686
20141201|2014-07-22 09:00,22,15.17,15.25,15.1,15.15,1436
20141201|2014-07-22 09:30,22,15.19,15.2,15.15,15.18,266
20141201|2014-07-22 10:00,22,15.15,15.2,15.1,15.2,273
20141201|2014-07-22 10:30,22,15.17,15.18,15.15,15.18,28
20141201|2014-07-22 11:00,22,15.19,15.2,15.15,15.15,59
20141201|2014-07-22 11:30,22,15.18,15.2,15.18,15.2,335
20141201|2014-07-22 12:00,22,15.2,15.23,15.2,15.22,263
20141201|2014-07-22 12:30,22,15.25,15.26,15.24,15.24,346
20141201|2014-07-22 13:00,22,15.24,15.24,15.2,15.2,11
20141201|2014-07-22 13:30,22,15.24,15.27,15.22,15.25,360
20141201|2014-07-22 14:00,22,15.22,15.25,15.22,15.25,442
20141201|2014-07-22 14:30,22,15.25,15.3,15.2,15.28,1356
20141201|2014-07-22 15:00,22,15.28,15.3,15.25,15.25,685
20141201|2014-07-22 15:30,23,15.3,15.32,15.25,15.25,40
20141201|2014-07-22 16:00,23,15.26,15.26,15.26,15.26,15
20141201|2014-07-22 16:30,23,15.26,15.26,15.26,15.26,4
20141201|2014-07-22 18:00,23,15.25,15.25,15.23,15.23,2
20141201|2014-07-23 01:00,23,15.25,15.25,15.25,15.25,1
20141201|2014-07-23 01:30,23,15.24,15.25,15.23,15.25,12
20141201|2014-07-23 02:00,23,15.2,15.2,15.2,15.2,1
20141201|2014-07-23 03:00,23,15.2,15.2,15.2,15.2,1
20141201|2014-07-23 03:30,23,15.2,15.2,15.2,15.2,1
20141201|2014-07-23 05:30,23,15.2,15.22,15.2,15.22,13
20141201|2014-07-23 06:30,23,15.21,15.21,15.21,15.21,10
20141201|2014-07-23 08:00,23,15.2,15.24,15.2,15.22,12
20141201|2014-07-23 08:30,23,15.23,15.29,15.18,15.25,362
20141201|2014-07-23 09:00,23,15.23,15.27,15.22,15.25,271
20141201|2014-07-23 09:30,23,15.25,15.3,15.22,15.29,873
20141201|2014-07-23 10:00,23,15.29,15.35,15.29,15.33,200
20141201|2014-07-23 10:30,23,15.34,15.34,15.29,15.29,104
20141201|2014-07-23 11:00,23,15.3,15.35,15.29,15.35,472
20141201|2014-07-23 11:30,23,15.36,15.4,15.35,15.37,262
20141201|2014-07-23 12:00,23,15.36,15.39,15.34,15.35,101
20141201|2014-07-23 12:30,23,15.35,15.35,15.32,15.35,369
20141201|2014-07-23 13:00,23,15.35,15.39,15.35,15.36,38
20141201|2014-07-23 13:30,23,15.39,15.4,15.37,15.4,11
20141201|2014-07-23 14:00,23,15.4,15.44,15.4,15.44,183
20141201|2014-07-23 14:30,23,15.4,15.45,15.4,15.42,836
20141201|2014-07-23 15:00,23,15.4,15.45,15.4,15.4,733
20141201|2014-07-23 15:30,24,15.4,15.43,15.4,15.4,70
20141201|2014-07-23 23:00,24,15.41,15.42,15.4,15.4,9
20141201|2014-07-24 02:00,24,15.44,15.45,15.4,15.45,11
20141201|2014-07-24 03:00,24,15.4,15.42,15.35,15.37,79
20141201|2014-07-24 03:30,24,15.33,15.35,15.3,15.32,26
20141201|2014-07-24 04:00,24,15.35,15.35,15.35,15.35,7
20141201|2014-07-24 04:30,24,15.35,15.35,15.35,15.35,13
20141201|2014-07-24 05:30,24,15.33,15.33,15.33,15.33,2
20141201|2014-07-24 06:00,24,15.3,15.3,15.3,15.3,15
20141201|2014-07-24 06:30,24,15.32,15.32,15.32,15.32,2
20141201|2014-07-24 07:00,24,15.31,15.32,15.31,15.32,4
20141201|2014-07-24 07:30,24,15.3,15.32,15.28,15.29,118
20141201|2014-07-24 08:00,24,15.3,15.33,15.3,15.33,58
20141201|2014-07-24 08:30,24,15.35,15.45,15.32,15.45,566
20141201|2014-07-24 09:00,24,15.45,15.5,15.39,15.44,1107
20141201|2014-07-24 09:30,24,15.45,15.49,15.43,15.45,729
20141201|2014-07-24 10:00,24,15.45,15.45,15.42,15.44,113
20141201|2014-07-24 10:30,24,15.41,15.45,15.4,15.44,74
20141201|2014-07-24 11:00,24,15.44,15.44,15.42,15.42,19
20141201|2014-07-24 11:30,24,15.44,15.46,15.43,15.46,96
20141201|2014-07-24 12:00,24,15.47,15.5,15.47,15.48,33
20141201|2014-07-24 12:30,24,15.45,15.47,15.42,15.46,244
20141201|2014-07-24 13:00,24,15.46,15.46,15.46,15.46,151
20141201|2014-07-24 13:30,24,15.46,15.5,15.46,15.5,37
20141201|2014-07-24 14:00,24,15.49,15.5,15.4,15.43,315
20141201|2014-07-24 14:30,24,15.44,15.5,15.42,15.47,1257
20141201|2014-07-24 15:00,24,15.45,15.51,15.45,15.5,1162
20141201|2014-07-24 15:30,25,15.53,15.53,15.49,15.49,95
20141201|2014-07-24 16:00,25,15.5,15.5,15.48,15.5,60
20141201|2014-07-24 16:30,25,15.49,15.49,15.49,15.49,6
20141201|2014-07-24 17:00,25,15.5,15.5,15.5,15.5,6
20141201|2014-07-24 21:30,25,15.51,15.51,15.49,15.49,2
20141201|2014-07-24 22:00,25,15.55,15.55,15.55,15.55,1
20141201|2014-07-24 22:30,25,15.55,15.55,15.55,15.55,1
20141201|2014-07-25 01:00,25,15.52,15.52,15.5,15.51,6
20141201|2014-07-25 02:00,25,15.5,15.5,15.5,15.5,1
20141201|2014-07-25 05:00,25,15.5,15.53,15.5,15.52,31
20141201|2014-07-25 06:00,25,15.54,15.54,15.5,15.5,26
20141201|2014-07-25 06:30,25,15.53,15.53,15.47,15.47,57
20141201|2014-07-25 07:00,25,15.49,15.49,15.48,15.48,13
20141201|2014-07-25 07:30,25,15.47,15.48,15.47,15.48,23
20141201|2014-07-25 08:00,25,15.45,15.49,15.44,15.47,423
20141201|2014-07-25 08:30,25,15.48,15.6,15.48,15.48,967
20141201|2014-07-25 09:00,25,15.48,15.6,15.48,15.53,1125
20141201|2014-07-25 09:30,25,15.53,15.59,15.53,15.58,860
20141201|2014-07-25 10:00,25,15.57,15.68,15.57,15.64,1755
20141201|2014-07-25 10:30,25,15.63,15.63,15.52,15.55,1073
20141201|2014-07-25 11:00,25,15.55,15.58,15.51,15.58,196
20141201|2014-07-25 11:30,25,15.55,15.6,15.55,15.56,61
20141201|2014-07-25 12:00,25,15.57,15.6,15.53,15.6,539
20141201|2014-07-25 12:30,25,15.6,15.62,15.57,15.6,300
20141201|2014-07-25 13:00,25,15.61,15.65,15.58,15.58,370
20141201|2014-07-25 13:30,25,15.6,15.6,15.54,15.54,738
20141201|2014-07-25 14:00,25,15.54,15.58,15.54,15.56,263
20141201|2014-07-25 14:30,25,15.6,15.65,15.55,15.6,1495
20141201|2014-07-25 15:00,25,15.6,15.65,15.57,15.6,748
20141201|2014-07-27 17:00,28,15.6,15.65,15.57,15.6,99
20141201|2014-07-27 17:30,28,15.6,15.62,15.59,15.61,52
20141201|2014-07-27 18:00,28,15.65,15.67,15.64,15.66,6
20141201|2014-07-27 18:30,28,15.65,15.65,15.62,15.63,18
20141201|2014-07-27 19:00,28,15.6,15.65,15.6,15.65,5
20141201|2014-07-27 19:30,28,15.65,15.65,15.59,15.62,32
20141201|2014-07-27 20:00,28,15.6,15.6,15.46,15.53,211
20141201|2014-07-27 20:30,28,15.63,15.63,15.62,15.62,8
20141201|2014-07-28 00:00,28,15.6,15.6,15.6,15.6,2
20141201|2014-07-28 00:30,28,15.6,15.63,15.6,15.63,7
20141201|2014-07-28 01:00,28,15.6,15.6,15.6,15.6,1
20141201|2014-07-28 01:30,28,15.55,15.55,15.55,15.55,5
20141201|2014-07-28 02:00,28,15.6,15.6,15.58,15.58,20
20141201|2014-07-28 02:30,28,15.63,15.64,15.6,15.64,27
20141201|2014-07-28 03:00,28,15.65,15.65,15.6,15.6,25
20141201|2014-07-28 03:30,28,15.65,15.65,15.62,15.62,2
20141201|2014-07-28 04:00,28,15.6,15.6,15.55,15.55,3
20141201|2014-07-28 06:00,28,15.55,15.55,15.55,15.55,2
20141201|2014-07-28 06:30,28,15.59,15.6,15.59,15.6,18
20141201|2014-07-28 07:00,28,15.57,15.57,15.56,15.57,58
20141201|2014-07-28 07:30,28,15.56,15.56,15.5,15.52,54
20141201|2014-07-28 08:00,28,15.53,15.54,15.5,15.53,140
20141201|2014-07-28 08:30,28,15.55,15.6,15.5,15.57,747
20141201|2014-07-28 09:00,28,15.56,15.68,15.52,15.6,1951
20141201|2014-07-28 09:30,28,15.6,15.65,15.57,15.63,795
20141201|2014-07-28 10:00,28,15.6,15.63,15.55,15.55,435
20141201|2014-07-28 10:30,28,15.56,15.58,15.55,15.57,193
20141201|2014-07-28 11:00,28,15.57,15.59,15.56,15.56,18
20141201|2014-07-28 11:30,28,15.55,15.56,15.53,15.54,57
20141201|2014-07-28 12:00,28,15.54,15.57,15.5,15.54,304
20141201|2014-07-28 12:30,28,15.54,15.54,15.48,15.51,382
20141201|2014-07-28 13:00,28,15.55,15.57,15.54,15.54,75
20141201|2014-07-28 13:30,28,15.55,15.57,15.53,15.54,77
20141201|2014-07-28 14:00,28,15.54,15.55,15.52,15.52,18
20141201|2014-07-28 14:30,28,15.54,15.55,15.45,15.5,528
20141201|2014-07-28 15:00,28,15.49,15.5,15.45,15.5,363
20141201|2014-07-28 15:30,29,15.49,15.5,15.45,15.47,22
20141201|2014-07-28 16:00,29,15.47,15.47,15.47,15.47,117
20141201|2014-07-28 17:00,29,15.45,15.49,15.45,15.46,30
20141201|2014-07-28 17:30,29,15.4,15.44,15.4,15.44,35
20141201|2014-07-28 18:00,29,15.45,15.45,15.4,15.44,20
20141201|2014-07-28 18:30,29,15.4,15.44,15.4,15.44,7
20141201|2014-07-28 19:00,29,15.4,15.44,15.4,15.44,10
20141201|2014-07-28 19:30,29,15.4,15.44,15.4,15.44,2
20141201|2014-07-28 22:30,29,15.45,15.45,15.44,15.44,30
20141201|2014-07-29 01:00,29,15.45,15.45,15.45,15.45,1
20141201|2014-07-29 02:00,29,15.45,15.47,15.45,15.47,8
20141201|2014-07-29 02:30,29,15.5,15.5,15.5,15.5,1
20141201|2014-07-29 03:00,29,15.5,15.55,15.48,15.55,231
20141201|2014-07-29 03:30,29,15.55,15.55,15.55,15.55,7
20141201|2014-07-29 04:00,29,15.54,15.54,15.54,15.54,1
20141201|2014-07-29 05:00,29,15.51,15.51,15.51,15.51,41
20141201|2014-07-29 05:30,29,15.5,15.5,15.5,15.5,9
20141201|2014-07-29 06:00,29,15.48,15.48,15.41,15.41,6
20141201|2014-07-29 07:00,29,15.44,15.44,15.44,15.44,9
20141201|2014-07-29 07:30,29,15.42,15.45,15.42,15.45,117
20141201|2014-07-29 08:00,29,15.44,15.44,15.44,15.44,5
20141201|2014-07-29 08:30,29,15.45,15.55,15.4,15.48,973
20141201|2014-07-29 09:00,29,15.45,15.53,15.43,15.48,670
20141201|2014-07-29 09:30,29,15.45,15.53,15.45,15.53,516
20141201|2014-07-29 10:00,29,15.5,15.55,15.44,15.49,464
20141201|2014-07-29 10:30,29,15.5,15.51,15.44,15.44,670
20141201|2014-07-29 11:00,29,15.44,15.45,15.36,15.36,195
20141201|2014-07-29 11:30,29,15.38,15.39,15.35,15.35,147
20141201|2014-07-29 12:00,29,15.35,15.4,15.35,15.35,436
20141201|2014-07-29 12:30,29,15.37,15.37,15.35,15.35,71
20141201|2014-07-29 13:00,29,15.35,15.42,15.35,15.37,274
20141201|2014-07-29 13:30,29,15.38,15.4,15.35,15.35,115
20141201|2014-07-29 14:00,29,15.4,15.42,15.3,15.37,762
20141201|2014-07-29 14:30,29,15.39,15.45,15.35,15.4,891
20141201|2014-07-29 15:00,29,15.41,15.45,15.4,15.4,1865
20141201|2014-07-29 15:30,30,15.4,15.43,15.35,15.4,164
20141201|2014-07-29 16:00,30,15.38,15.38,15.38,15.38,40
20141201|2014-07-29 16:30,30,15.4,15.45,15.38,15.45,27
20141201|2014-07-29 17:00,30,15.4,15.4,15.4,15.4,10
20141201|2014-07-29 17:30,30,15.4,15.41,15.33,15.36,102
20141201|2014-07-29 18:00,30,15.38,15.38,15.38,15.38,3
20141201|2014-07-29 18:30,30,15.38,15.38,15.31,15.36,23
20141201|2014-07-29 19:00,30,15.35,15.35,15.26,15.31,99
20141201|2014-07-29 19:30,30,15.35,15.35,15.3,15.3,18
20141201|2014-07-29 20:00,30,15.29,15.31,15.29,15.31,2
20141201|2014-07-29 20:30,30,15.27,15.27,15.27,15.27,27
20141201|2014-07-29 21:00,30,15.25,15.25,15.25,15.25,4
20141201|2014-07-29 22:00,30,15.27,15.27,15.25,15.25,23
20141201|2014-07-29 22:30,30,15.26,15.26,15.25,15.25,2
20141201|2014-07-29 23:00,30,15.25,15.28,15.22,15.24,137
20141201|2014-07-30 00:00,30,15.25,15.25,15.25,15.25,50
20141201|2014-07-30 00:30,30,15.25,15.25,15.25,15.25,1
20141201|2014-07-30 01:30,30,15.28,15.3,15.2,15.27,355
20141201|2014-07-30 02:00,30,15.25,15.25,15.25,15.25,6
20141201|2014-07-30 02:30,30,15.3,15.3,15.3,15.3,35
20141201|2014-07-30 03:00,30,15.3,15.3,15.25,15.28,325
20141201|2014-07-30 03:30,30,15.3,15.3,15.29,15.29,19
20141201|2014-07-30 04:00,30,15.29,15.29,15.27,15.28,28
20141201|2014-07-30 04:30,30,15.28,15.28,15.28,15.28,10
20141201|2014-07-30 05:30,30,15.28,15.29,15.28,15.29,5
20141201|2014-07-30 06:00,30,15.27,15.29,15.25,15.27,7
20141201|2014-07-30 06:30,30,15.28,15.28,15.28,15.28,3
20141201|2014-07-30 07:00,30,15.28,15.34,15.27,15.33,183
20141201|2014-07-30 07:30,30,15.3,15.33,15.2,15.3,437
20141201|2014-07-30 08:00,30,15.25,15.25,15.22,15.25,116
20141201|2014-07-30 08:30,30,15.23,15.31,15.23,15.31,561
20141201|2014-07-30 09:00,30,15.31,15.4,15.26,15.31,786
20141201|2014-07-30 09:30,30,15.3,15.4,15.3,15.4,677
20141201|2014-07-30 10:00,30,15.4,15.5,15.37,15.38,566
20141201|2014-07-30 10:30,30,15.4,15.5,15.38,15.48,518
20141201|2014-07-30 11:00,30,15.48,15.53,15.43,15.43,971
20141201|2014-07-30 11:30,30,15.43,15.43,15.37,15.38,230
20141201|2014-07-30 12:00,30,15.4,15.48,15.38,15.47,373
20141201|2014-07-30 12:30,30,15.45,15.51,15.43,15.49,407
20141201|2014-07-30 13:00,30,15.47,15.48,15.25,15.35,1738
20141201|2014-07-30 13:30,30,15.3,15.48,15.3,15.45,273
20141201|2014-07-30 14:00,30,15.49,15.49,15.45,15.49,87
20141201|2014-07-30 14:30,30,15.45,15.53,15.45,15.5,819
20141201|2014-07-30 15:00,30,15.45,15.52,15.45,15.45,1138
20141201|2014-07-30 15:30,31,15.45,15.47,15.45,15.47,116
20141201|2014-07-30 16:00,31,15.47,15.52,15.46,15.52,99
20141201|2014-07-30 16:30,31,15.53,15.53,15.53,15.53,7
20141201|2014-07-30 17:00,31,15.5,15.5,15.5,15.5,4
20141201|2014-07-30 22:00,31,15.55,15.55,15.53,15.53,10
20141201|2014-07-30 22:30,31,15.51,15.51,15.51,15.51,3
20141201|2014-07-30 23:00,31,15.51,15.54,15.51,15.51,3
20141201|2014-07-30 23:30,31,15.55,15.55,15.55,15.55,9
20141201|2014-07-31 02:30,31,15.55,15.6,15.55,15.59,32
20141201|2014-07-31 03:00,31,15.58,15.65,15.57,15.63,142
20141201|2014-07-31 03:30,31,15.6,15.75,15.6,15.75,191
20141201|2014-07-31 04:00,31,15.73,15.73,15.7,15.72,30
20141201|2014-07-31 04:30,31,15.7,15.71,15.7,15.71,6
20141201|2014-07-31 05:00,31,15.7,15.73,15.7,15.7,11
20141201|2014-07-31 05:30,31,15.7,15.72,15.7,15.72,7
20141201|2014-07-31 06:00,31,15.71,15.72,15.69,15.69,12
20141201|2014-07-31 06:30,31,15.7,15.73,15.7,15.71,52
20141201|2014-07-31 07:00,31,15.66,15.66,15.62,15.64,16
20141201|2014-07-31 07:30,31,15.65,15.78,15.65,15.75,292
20141201|2014-07-31 08:00,31,15.74,15.8,15.72,15.73,112
20141201|2014-07-31 08:30,31,15.75,15.84,15.7,15.84,664
20141201|2014-07-31 09:00,31,15.84,15.99,15.83,15.95,2360
20141201|2014-07-31 09:30,31,15.95,16.2,15.94,16.14,1867
20141201|2014-07-31 10:00,31,16.15,16.15,16.05,16.08,883
20141201|2014-07-31 10:30,31,16.1,16.15,16.02,16.14,1244
20141201|2014-07-31 11:00,31,16.15,16.2,16.05,16.15,869
20141201|2014-07-31 11:30,31,16.15,16.2,16,16,818
20141201|2014-07-31 12:00,31,16.01,16.1,16.01,16.05,166
20141201|2014-07-31 12:30,31,16.05,16.05,15.85,16,1207
20141201|2014-07-31 13:00,31,16,16.05,15.93,15.98,1155
20141201|2014-07-31 13:30,31,16,16.1,15.96,16.09,739
20141201|2014-07-31 14:00,31,16.1,16.12,15.98,16.06,1159
20141201|2014-07-31 14:30,31,16.06,16.15,15.99,16.15,1158
20141201|2014-07-31 15:00,31,16.12,16.2,16.07,16.2,1524
20141201|2014-07-31 15:30,1,16.15,16.27,16.15,16.27,247
20141201|2014-07-31 16:00,1,16.23,16.23,16.19,16.2,90
20141201|2014-07-31 16:30,1,16.21,16.21,16.19,16.21,7
20141201|2014-07-31 17:00,1,16.2,16.2,16.2,16.2,1
20141201|2014-07-31 18:00,1,16.2,16.2,16.19,16.2,43
20141201|2014-07-31 18:30,1,16.19,16.19,16.17,16.17,46
20141201|2014-07-31 19:30,1,16.15,16.19,16.15,16.19,21
20141201|2014-07-31 20:00,1,16.15,16.15,16.15,16.15,1
20141201|2014-07-31 20:30,1,16.1,16.1,16.05,16.05,10
20141201|2014-07-31 21:30,1,16.05,16.05,16.05,16.05,10
20141201|2014-08-01 01:30,1,16.1,16.1,16.1,16.1,6
20141201|2014-08-01 02:00,1,16.1,16.13,16.08,16.13,83
20141201|2014-08-01 02:30,1,16.13,16.18,16.12,16.15,165
20141201|2014-08-01 03:00,1,16.1,16.26,16.1,16.26,117
20141201|2014-08-01 03:30,1,16.27,16.3,16.25,16.25,130
20141201|2014-08-01 04:00,1,16.26,16.3,16.26,16.29,18
20141201|2014-08-01 04:30,1,16.29,16.35,16.25,16.26,155
20141201|2014-08-01 05:00,1,16.35,16.45,16.25,16.39,285
20141201|2014-08-01 05:30,1,16.41,16.41,16.3,16.34,72
20141201|2014-08-01 06:00,1,16.35,16.37,16.34,16.36,74
20141201|2014-08-01 06:30,1,16.35,16.35,16.31,16.32,216
20141201|2014-08-01 07:00,1,16.32,16.38,16.32,16.36,268
20141201|2014-08-01 07:30,1,16.34,16.34,16.05,16.12,1203
20141201|2014-08-01 08:00,1,16.12,16.18,16.05,16.08,305
20141201|2014-08-01 08:30,1,16.1,16.13,15.89,15.89,1237
20141201|2014-08-01 09:00,1,15.9,15.95,15.65,15.85,1473
20141201|2014-08-01 09:30,1,15.85,16.1,15.79,16.05,1684
20141201|2014-08-01 10:00,1,16.08,16.2,16,16.05,1030
20141201|2014-08-01 10:30,1,16.08,16.35,16,16.31,1639
20141201|2014-08-01 11:00,1,16.3,16.45,16.25,16.43,2141
20141201|2014-08-01 11:30,1,16.43,16.63,16.38,16.45,1632
20141201|2014-08-01 12:00,1,16.45,16.52,16.21,16.21,681
20141201|2014-08-01 12:30,1,16.2,16.35,16.19,16.22,1261
20141201|2014-08-01 13:00,1,16.2,16.3,16.1,16.3,540
20141201|2014-08-01 13:30,1,16.25,16.33,16.23,16.3,1057
20141201|2014-08-01 14:00,1,16.3,16.35,16.23,16.29,1140
20141201|2014-08-01 14:30,1,16.25,16.6,16.25,16.53,4332
20141201|2014-08-01 15:00,1,16.53,16.7,16.5,16.7,2807
20141201|2014-08-03 17:00,4,16.6,16.6,16.6,16.6,2
20141201|2014-08-03 18:00,4,16.65,16.77,16.65,16.75,206
20141201|2014-08-03 18:30,4,16.7,16.7,16.65,16.68,67
20141201|2014-08-03 19:00,4,16.65,16.7,16.65,16.65,40
20141201|2014-08-03 19:30,4,16.7,16.7,16.65,16.65,61
20141201|2014-08-03 20:00,4,16.65,16.65,16.65,16.65,18
20141201|2014-08-03 20:30,4,16.6,16.6,16.6,16.6,5
20141201|2014-08-03 21:30,4,16.63,16.66,16.62,16.66,23
20141201|2014-08-03 22:00,4,16.65,16.65,16.65,16.65,5
20141201|2014-08-03 22:30,4,16.6,16.6,16.55,16.55,14
20141201|2014-08-04 00:00,4,16.62,16.62,16.62,16.62,2
20141201|2014-08-04 01:00,4,16.55,16.57,16.55,16.55,22
20141201|2014-08-04 01:30,4,16.51,16.51,16.51,16.51,3
20141201|2014-08-04 02:00,4,16.55,16.58,16.53,16.55,16
20141201|2014-08-04 02:30,4,16.55,16.55,16.55,16.55,2
20141201|2014-08-04 03:00,4,16.53,16.58,16.53,16.58,8
20141201|2014-08-04 03:30,4,16.58,16.6,16.45,16.45,742
20141201|2014-08-04 04:00,4,16.47,16.49,16.4,16.47,134
20141201|2014-08-04 04:30,4,16.48,16.49,16.43,16.45,63
20141201|2014-08-04 05:00,4,16.4,16.4,16.4,16.4,10
20141201|2014-08-04 05:30,4,16.4,16.4,16.35,16.38,104
20141201|2014-08-04 06:00,4,16.38,16.38,16.37,16.38,14
20141201|2014-08-04 06:30,4,16.38,16.4,16.38,16.4,22
20141201|2014-08-04 07:00,4,16.4,16.4,16.38,16.4,28
20141201|2014-08-04 07:30,4,16.38,16.4,16.37,16.38,30
20141201|2014-08-04 08:00,4,16.4,16.47,16.35,16.35,152
20141201|2014-08-04 08:30,4,16.4,16.45,16.28,16.32,702
20141201|2014-08-04 09:00,4,16.3,16.42,16.25,16.35,885
20141201|2014-08-04 09:30,4,16.35,16.61,16.35,16.58,547
20141201|2014-08-04 10:00,4,16.56,16.63,16.35,16.43,867
20141201|2014-08-04 10:30,4,16.45,16.5,16.41,16.44,429
20141201|2014-08-04 11:00,4,16.45,16.48,16.35,16.39,193
20141201|2014-08-04 11:30,4,16.39,16.41,16.35,16.37,208
20141201|2014-08-04 12:00,4,16.36,16.4,16.28,16.3,310
20141201|2014-08-04 12:30,4,16.3,16.32,16.22,16.26,1131
20141201|2014-08-04 13:00,4,16.25,16.26,16.15,16.15,411
20141201|2014-08-04 13:30,4,16.2,16.22,16.15,16.15,1154
20141201|2014-08-04 14:00,4,16.16,16.16,15.95,16.05,1376
20141201|2014-08-04 14:30,4,16.05,16.17,16,16.15,1585
20141201|2014-08-04 15:00,4,16.15,16.25,16.14,16.25,1215
20141201|2014-08-04 15:30,5,16.23,16.25,16.2,16.2,140
20141201|2014-08-04 16:00,5,16.2,16.2,16.2,16.2,10
20141201|2014-08-04 16:30,5,16.2,16.2,16.19,16.2,19
20141201|2014-08-04 18:00,5,16.18,16.19,16.18,16.19,10
20141201|2014-08-04 18:30,5,16.17,16.2,16.17,16.19,4
20141201|2014-08-04 20:30,5,16.2,16.22,16.2,16.22,12
20141201|2014-08-04 22:30,5,16.21,16.21,16.21,16.21,5
20141201|2014-08-05 00:00,5,16.25,16.25,16.23,16.23,12
20141201|2014-08-05 00:30,5,16.25,16.25,16.23,16.25,39
20141201|2014-08-05 01:30,5,16.25,16.25,16.19,16.19,27
20141201|2014-08-05 02:00,5,16.2,16.2,16.2,16.2,10
20141201|2014-08-05 02:30,5,16.24,16.24,16.22,16.22,4
20141201|2014-08-05 03:00,5,16.24,16.25,16.2,16.2,28
20141201|2014-08-05 03:30,5,16.15,16.19,16.15,16.18,32
20141201|2014-08-05 04:00,5,16.2,16.2,16.19,16.2,11
20141201|2014-08-05 04:30,5,16.24,16.27,16.23,16.27,32
20141201|2014-08-05 05:30,5,16.24,16.27,16.24,16.26,68
20141201|2014-08-05 06:00,5,16.29,16.3,16.28,16.3,35
20141201|2014-08-05 06:30,5,16.3,16.34,16.28,16.33,72
20141201|2014-08-05 07:00,5,16.33,16.38,16.3,16.38,215
20141201|2014-08-05 07:30,5,16.38,16.38,16.3,16.33,109
20141201|2014-08-05 08:00,5,16.3,16.37,16.3,16.33,56
20141201|2014-08-05 08:30,5,16.35,16.43,16.21,16.38,920
20141201|2014-08-05 09:00,5,16.4,16.6,16.35,16.36,1442
20141201|2014-08-05 09:30,5,16.4,16.44,16.32,16.4,495
20141201|2014-08-05 10:00,5,16.43,16.46,16.35,16.38,439
20141201|2014-08-05 10:30,5,16.35,16.5,16.35,16.49,425
20141201|2014-08-05 11:00,5,16.45,16.5,16.4,16.45,228
20141201|2014-08-05 11:30,5,16.45,16.53,16.43,16.48,387
20141201|2014-08-05 12:00,5,16.48,16.54,16.45,16.5,724
20141201|2014-08-05 12:30,5,16.5,16.77,16.48,16.66,3581
20141201|2014-08-05 13:00,5,16.68,16.92,16.62,16.79,2028
20141201|2014-08-05 13:30,5,16.8,16.84,16.7,16.82,464
20141201|2014-08-05 14:00,5,16.85,16.93,16.79,16.9,670
20141201|2014-08-05 14:30,5,16.9,16.94,16.65,16.94,1698
20141201|2014-08-05 15:00,5,16.95,17,16.85,16.88,1515
20141201|2014-08-05 15:30,6,16.82,16.83,16.79,16.82,192
20141201|2014-08-05 16:00,6,16.82,16.83,16.8,16.8,68
20141201|2014-08-05 16:30,6,16.81,16.81,16.81,16.81,17
20141201|2014-08-05 17:00,6,16.81,16.81,16.8,16.8,3
20141201|2014-08-05 19:30,6,16.84,16.84,16.84,16.84,2
20141201|2014-08-05 20:00,6,16.8,16.82,16.8,16.81,15
20141201|2014-08-05 21:30,6,16.84,16.96,16.83,16.91,192
20141201|2014-08-05 22:00,6,16.95,16.95,16.95,16.95,6
20141201|2014-08-05 22:30,6,16.95,16.96,16.95,16.95,332
20141201|2014-08-05 23:00,6,16.9,16.92,16.9,16.92,11
20141201|2014-08-06 00:00,6,16.89,16.89,16.89,16.89,1
20141201|2014-08-06 00:30,6,16.85,16.85,16.85,16.85,2
20141201|2014-08-06 01:00,6,16.85,16.85,16.8,16.8,27
20141201|2014-08-06 01:30,6,16.8,16.88,16.77,16.85,70
20141201|2014-08-06 02:00,6,16.78,16.81,16.73,16.73,116
20141201|2014-08-06 02:30,6,16.75,16.75,16.7,16.73,16
20141201|2014-08-06 03:00,6,16.75,16.75,16.73,16.73,51
20141201|2014-08-06 03:30,6,16.75,16.9,16.73,16.85,144
20141201|2014-08-06 04:00,6,16.9,16.94,16.9,16.91,149
20141201|2014-08-06 04:30,6,16.9,16.93,16.86,16.9,76
20141201|2014-08-06 05:00,6,16.85,17,16.85,16.99,54
20141201|2014-08-06 05:30,6,17,17,16.93,16.94,164
20141201|2014-08-06 06:00,6,16.95,16.96,16.9,16.9,46
20141201|2014-08-06 06:30,6,16.9,16.95,16.87,16.93,249
20141201|2014-08-06 07:00,6,16.92,16.95,16.9,16.92,225
20141201|2014-08-06 07:30,6,16.9,16.95,16.87,16.92,223
20141201|2014-08-06 08:00,6,16.95,17,16.95,16.96,271
20141201|2014-08-06 08:30,6,16.95,16.97,16.73,16.78,2386
20141201|2014-08-06 09:00,6,16.75,16.79,16.65,16.67,939
20141201|2014-08-06 09:30,6,16.65,16.74,16.6,16.63,1067
20141201|2014-08-06 10:00,6,16.65,16.73,16.58,16.7,580
20141201|2014-08-06 10:30,6,16.7,16.75,16.57,16.6,519
20141201|2014-08-06 11:00,6,16.58,16.78,16.55,16.73,1950
20141201|2014-08-06 11:30,6,16.72,16.73,16.6,16.71,443
20141201|2014-08-06 12:00,6,16.72,16.8,16.7,16.75,408
20141201|2014-08-06 12:30,6,16.78,16.94,16.72,16.89,403
20141201|2014-08-06 13:00,6,16.92,16.95,16.85,16.88,332
20141201|2014-08-06 13:30,6,16.87,16.95,16.87,16.92,539
20141201|2014-08-06 14:00,6,16.95,17.02,16.9,17,752
20141201|2014-08-06 14:30,6,17.03,17.08,17,17.06,705
20141201|2014-08-06 15:00,6,17.05,17.09,17.01,17.03,542
20141201|2014-08-06 15:30,7,17,17,16.98,16.98,15
20141201|2014-08-06 16:00,7,17,17.02,17,17,29
20141201|2014-08-06 17:30,7,16.99,16.99,16.99,16.99,5
20141201|2014-08-06 19:30,7,16.99,16.99,16.95,16.97,3
20141201|2014-08-06 22:30,7,16.98,16.98,16.98,16.98,1
20141201|2014-08-07 00:00,7,16.95,16.96,16.89,16.9,51
20141201|2014-08-07 02:00,7,17,17,16.99,17,19
20141201|2014-08-07 02:30,7,16.97,16.97,16.97,16.97,36
20141201|2014-08-07 03:00,7,16.95,16.97,16.87,16.9,116
20141201|2014-08-07 03:30,7,16.87,16.87,16.84,16.84,19
20141201|2014-08-07 04:00,7,16.89,16.9,16.89,16.9,7
20141201|2014-08-07 04:30,7,16.9,16.93,16.88,16.9,15
20141201|2014-08-07 05:00,7,16.87,16.87,16.87,16.87,1
20141201|2014-08-07 05:30,7,16.87,16.91,16.87,16.91,52
20141201|2014-08-07 06:00,7,16.91,16.91,16.85,16.86,89
20141201|2014-08-07 06:30,7,16.85,16.9,16.85,16.9,37
20141201|2014-08-07 07:00,7,16.85,16.85,16.76,16.78,414
20141201|2014-08-07 07:30,7,16.78,16.93,16.75,16.85,512
20141201|2014-08-07 08:00,7,16.88,16.88,16.78,16.78,311
20141201|2014-08-07 08:30,7,16.78,16.9,16.75,16.8,677
20141201|2014-08-07 09:00,7,16.75,16.88,16.73,16.81,947
20141201|2014-08-07 09:30,7,16.8,17.01,16.77,16.9,1079
20141201|2014-08-07 10:00,7,16.95,17,16.91,16.94,1421
20141201|2014-08-07 10:30,7,16.94,17.2,16.89,17.09,1596
20141201|2014-08-07 11:00,7,17.1,17.19,17.05,17.13,756
20141201|2014-08-07 11:30,7,17.13,17.24,17.08,17.1,740
20141201|2014-08-07 12:00,7,17.1,17.1,17.02,17.05,726
20141201|2014-08-07 12:30,7,17.05,17.05,16.97,17,736
20141201|2014-08-07 13:00,7,17,17.12,17,17.12,524
20141201|2014-08-07 13:30,7,17.12,17.35,17.12,17.33,912
20141201|2014-08-07 14:00,7,17.32,17.5,17.23,17.44,1058
20141201|2014-08-07 14:30,7,17.41,17.49,17.3,17.35,1438
20141201|2014-08-07 15:00,7,17.37,17.45,17.35,17.35,518
20141201|2014-08-07 15:30,8,17.3,17.41,17.3,17.41,45
20141201|2014-08-07 16:00,8,17.45,17.5,17.44,17.44,101
20141201|2014-08-07 16:30,8,17.47,17.49,17.44,17.49,75
20141201|2014-08-07 17:00,8,17.49,17.51,17.45,17.51,73
20141201|2014-08-07 17:30,8,17.5,17.63,17.49,17.62,172
20141201|2014-08-07 18:00,8,17.65,17.65,17.6,17.62,55
20141201|2014-08-07 18:30,8,17.65,17.7,17.6,17.65,156
20141201|2014-08-07 19:00,8,17.7,17.85,17.67,17.84,130
20141201|2014-08-07 19:30,8,17.82,17.82,17.69,17.72,17
20141201|2014-08-07 20:00,8,17.62,17.64,17.55,17.63,16
20141201|2014-08-07 20:30,8,17.66,18,17.66,17.98,199
20141201|2014-08-07 21:00,8,18,18.17,17.95,18.1,98
20141201|2014-08-07 21:30,8,18.1,18.1,18,18,3
20141201|2014-08-07 22:00,8,18.02,18.05,17.92,18,45
20141201|2014-08-07 22:30,8,17.85,17.95,17.85,17.95,14
20141201|2014-08-07 23:00,8,17.84,17.9,17.82,17.82,22
20141201|2014-08-07 23:30,8,17.83,17.9,17.8,17.85,39
20141201|2014-08-08 00:00,8,17.8,17.81,17.7,17.75,47
20141201|2014-08-08 00:30,8,17.7,17.85,17.7,17.85,74
20141201|2014-08-08 01:00,8,17.85,17.85,17.72,17.79,122
20141201|2014-08-08 01:30,8,17.8,17.85,17.8,17.85,41
20141201|2014-08-08 02:00,8,17.8,17.84,17.74,17.84,64
20141201|2014-08-08 02:30,8,17.75,17.89,17.75,17.89,148
20141201|2014-08-08 03:00,8,17.86,17.86,17.7,17.7,214
20141201|2014-08-08 03:30,8,17.7,17.7,17.51,17.58,169
20141201|2014-08-08 04:00,8,17.6,17.63,17.55,17.58,25
20141201|2014-08-08 05:00,8,17.63,17.63,17.51,17.53,84
20141201|2014-08-08 05:30,8,17.53,17.53,17.46,17.5,77
20141201|2014-08-08 06:00,8,17.5,17.5,17.32,17.33,331
20141201|2014-08-08 06:30,8,17.33,17.35,17.28,17.3,184
20141201|2014-08-08 07:00,8,17.3,17.3,17.25,17.25,50
20141201|2014-08-08 07:30,8,17.3,17.3,17.22,17.27,373
20141201|2014-08-08 08:00,8,17.25,17.28,17.24,17.27,223
20141201|2014-08-08 08:30,8,17.25,17.42,17.23,17.35,1702
20141201|2014-08-08 09:00,8,17.35,17.49,17.3,17.45,1778
20141201|2014-08-08 09:30,8,17.45,17.47,17.27,17.3,1636
20141201|2014-08-08 10:00,8,17.3,17.32,17.22,17.22,397
20141201|2014-08-08 10:30,8,17.23,17.28,17.22,17.25,153
20141201|2014-08-08 11:00,8,17.28,17.31,17.27,17.31,75
20141201|2014-08-08 11:30,8,17.31,17.32,17.28,17.3,256
20141201|2014-08-08 12:00,8,17.3,17.3,17.07,17.1,656
20141201|2014-08-08 12:30,8,17.12,17.17,17.02,17.05,775
20141201|2014-08-08 13:00,8,17.05,17.07,16.98,17.02,552
20141201|2014-08-08 13:30,8,17.05,17.1,17,17.07,552
20141201|2014-08-08 14:00,8,17.1,17.11,16.97,16.97,594
20141201|2014-08-08 14:30,8,16.97,17.02,16.9,17,1164
20141201|2014-08-08 15:00,8,16.98,17.05,16.98,17.05,788
20141201|2014-08-10 17:00,11,17.09,17.2,17.09,17.19,76
20141201|2014-08-10 17:30,11,17.2,17.2,17.15,17.18,87
20141201|2014-08-10 18:00,11,17.16,17.22,17.16,17.2,79
20141201|2014-08-10 18:30,11,17.17,17.25,17.15,17.21,196
20141201|2014-08-10 19:00,11,17.2,17.21,17.15,17.15,47
20141201|2014-08-10 19:30,11,17.15,17.2,17.1,17.15,43
20141201|2014-08-10 20:00,11,17.15,17.2,17.13,17.2,36
20141201|2014-08-10 20:30,11,17.2,17.2,17.15,17.17,19
20141201|2014-08-10 21:00,11,17.15,17.16,17.15,17.15,7
20141201|2014-08-10 21:30,11,17.17,17.17,17.15,17.15,26
20141201|2014-08-10 22:00,11,17.15,17.15,17.1,17.1,12
20141201|2014-08-10 22:30,11,17.1,17.1,17.1,17.1,1
20141201|2014-08-10 23:30,11,17.1,17.1,17.1,17.1,1
20141201|2014-08-11 00:30,11,17.1,17.14,17.1,17.1,74
20141201|2014-08-11 01:30,11,17.15,17.15,17.15,17.15,3
20141201|2014-08-11 02:00,11,17.15,17.19,17.1,17.16,99
20141201|2014-08-11 02:30,11,17.11,17.12,17.08,17.08,116
20141201|2014-08-11 03:00,11,17.1,17.15,17.09,17.12,53
20141201|2014-08-11 03:30,11,17.1,17.1,17.1,17.1,22
20141201|2014-08-11 04:00,11,17.1,17.15,17.1,17.14,172
20141201|2014-08-11 04:30,11,17.1,17.15,17.1,17.13,56
20141201|2014-08-11 05:00,11,17.13,17.2,17.1,17.12,184
20141201|2014-08-11 05:30,11,17.15,17.15,17.1,17.1,109
20141201|2014-08-11 06:00,11,17.1,17.11,17.03,17.04,315
20141201|2014-08-11 06:30,11,17,17.03,16.98,16.98,53
20141201|2014-08-11 07:00,11,16.98,16.98,16.85,16.86,188
20141201|2014-08-11 07:30,11,16.85,16.88,16.75,16.83,295
20141201|2014-08-11 08:00,11,16.84,16.84,16.8,16.82,27
20141201|2014-08-11 08:30,11,16.85,16.9,16.7,16.73,903
20141201|2014-08-11 09:00,11,16.73,16.75,16.55,16.63,1457
20141201|2014-08-11 09:30,11,16.62,16.63,16.44,16.5,2178
20141201|2014-08-11 10:00,11,16.5,16.52,16.35,16.45,816
20141201|2014-08-11 10:30,11,16.48,16.5,16.45,16.47,239
20141201|2014-08-11 11:00,11,16.51,16.55,16.43,16.47,640
20141201|2014-08-11 11:30,11,16.45,16.5,16.43,16.43,1180
20141201|2014-08-11 12:00,11,16.43,16.48,16.42,16.48,695
20141201|2014-08-11 12:30,11,16.46,16.55,16.45,16.55,410
20141201|2014-08-11 13:00,11,16.52,16.6,16.48,16.52,723
20141201|2014-08-11 13:30,11,16.53,16.57,16.5,16.53,453
20141201|2014-08-11 14:00,11,16.55,16.55,16.48,16.53,285
20141201|2014-08-11 14:30,11,16.53,16.67,16.5,16.61,2229
20141201|2014-08-11 15:00,11,16.6,16.65,16.5,16.5,1825
20141201|2014-08-11 15:30,12,16.47,16.52,16.46,16.5,303
20141201|2014-08-11 16:00,12,16.52,16.52,16.5,16.5,34
20141201|2014-08-11 17:00,12,16.5,16.5,16.5,16.5,17
20141201|2014-08-11 19:30,12,16.46,16.46,16.46,16.46,6
20141201|2014-08-11 20:00,12,16.45,16.45,16.45,16.45,1
20141201|2014-08-11 21:00,12,16.48,16.48,16.48,16.48,4
20141201|2014-08-11 21:30,12,16.46,16.46,16.46,16.46,4
20141201|2014-08-12 00:30,12,16.45,16.45,16.45,16.45,16
20141201|2014-08-12 01:00,12,16.45,16.45,16.45,16.45,2
20141201|2014-08-12 01:30,12,16.45,16.47,16.45,16.47,40
20141201|2014-08-12 02:00,12,16.45,16.5,16.44,16.47,123
20141201|2014-08-12 02:30,12,16.5,16.5,16.45,16.45,34
20141201|2014-08-12 03:00,12,16.44,16.45,16.44,16.45,52
20141201|2014-08-12 03:30,12,16.45,16.5,16.4,16.4,114
20141201|2014-08-12 04:30,12,16.45,16.45,16.43,16.44,21
20141201|2014-08-12 05:00,12,16.4,16.4,16.35,16.38,8
20141201|2014-08-12 05:30,12,16.4,16.43,16.4,16.42,30
20141201|2014-08-12 06:30,12,16.45,16.49,16.45,16.48,38
20141201|2014-08-12 07:00,12,16.45,16.5,16.44,16.49,69
20141201|2014-08-12 07:30,12,16.5,16.53,16.49,16.49,91
20141201|2014-08-12 08:00,12,16.5,16.6,16.5,16.55,224
20141201|2014-08-12 08:30,12,16.6,16.64,16.5,16.58,527
20141201|2014-08-12 09:00,12,16.57,16.58,16.39,16.4,1854
20141201|2014-08-12 09:30,12,16.4,16.5,16.32,16.42,1300
20141201|2014-08-12 10:00,12,16.43,16.6,16.43,16.45,636
20141201|2014-08-12 10:30,12,16.47,16.49,16.42,16.49,234
20141201|2014-08-12 11:00,12,16.5,16.5,16.48,16.5,335
20141201|2014-08-12 11:30,12,16.47,16.47,16.4,16.45,109
20141201|2014-08-12 12:00,12,16.45,16.5,16.4,16.45,91
20141201|2014-08-12 12:30,12,16.45,16.55,16.43,16.54,307
20141201|2014-08-12 13:00,12,16.55,16.62,16.5,16.6,227
20141201|2014-08-12 13:30,12,16.6,16.64,16.55,16.6,207
20141201|2014-08-12 14:00,12,16.62,16.62,16.55,16.57,96
20141201|2014-08-12 14:30,12,16.59,16.62,16.5,16.6,1069
20141201|2014-08-12 15:00,12,16.6,16.6,16.4,16.43,688
20141201|2014-08-12 15:30,13,16.42,16.45,16.35,16.38,106
20141201|2014-08-12 16:00,13,16.39,16.39,16.39,16.39,2
20141201|2014-08-12 16:30,13,16.38,16.4,16.38,16.4,22
20141201|2014-08-12 17:00,13,16.41,16.41,16.39,16.4,11
20141201|2014-08-12 17:30,13,16.41,16.41,16.41,16.41,2
20141201|2014-08-12 19:00,13,16.38,16.43,16.38,16.43,2
20141201|2014-08-12 20:00,13,16.39,16.39,16.39,16.39,2
20141201|2014-08-13 00:30,13,16.4,16.4,16.4,16.4,4
20141201|2014-08-13 01:30,13,16.35,16.36,16.3,16.3,47
20141201|2014-08-13 02:00,13,16.27,16.35,16.27,16.31,31
20141201|2014-08-13 03:00,13,16.25,16.27,16.25,16.25,36
20141201|2014-08-13 03:30,13,16.29,16.29,16.29,16.29,5
20141201|2014-08-13 04:30,13,16.3,16.3,16.27,16.27,26
20141201|2014-08-13 05:00,13,16.27,16.27,16.27,16.27,21
20141201|2014-08-13 05:30,13,16.26,16.27,16.25,16.27,49
20141201|2014-08-13 06:00,13,16.3,16.3,16.27,16.29,46
20141201|2014-08-13 06:30,13,16.26,16.26,16.25,16.25,7
20141201|2014-08-13 07:00,13,16.25,16.27,16.24,16.26,59
20141201|2014-08-13 07:30,13,16.25,16.28,16.25,16.27,75
20141201|2014-08-13 08:00,13,16.3,16.33,16.27,16.33,74
20141201|2014-08-13 08:30,13,16.3,16.36,16.3,16.35,216
20141201|2014-08-13 09:00,13,16.35,16.46,16.33,16.4,1541
20141201|2014-08-13 09:30,13,16.4,16.41,16.27,16.28,902
20141201|2014-08-13 10:00,13,16.28,16.28,16.17,16.18,632
20141201|2014-08-13 10:30,13,16.18,16.2,16.1,16.2,506
20141201|2014-08-13 11:00,13,16.2,16.2,16.15,16.18,340
20141201|2014-08-13 11:30,13,16.2,16.23,16.18,16.18,87
20141201|2014-08-13 12:00,13,16.18,16.18,16.15,16.15,73
20141201|2014-08-13 12:30,13,16.17,16.17,16.15,16.15,133
20141201|2014-08-13 13:00,13,16.16,16.24,16.15,16.22,556
20141201|2014-08-13 13:30,13,16.2,16.22,16.15,16.18,153
20141201|2014-08-13 14:00,13,16.18,16.2,16.13,16.15,286
20141201|2014-08-13 14:30,13,16.16,16.2,16,16.04,778
20141201|2014-08-13 15:00,13,16,16.05,15.95,16.05,979
20141201|2014-08-13 15:30,14,15.99,16,15.9,15.9,180
20141201|2014-08-13 17:00,14,15.92,15.93,15.92,15.93,33
20141201|2014-08-13 18:00,14,15.93,15.93,15.93,15.93,1
20141201|2014-08-13 18:30,14,15.93,15.95,15.93,15.95,11
20141201|2014-08-13 19:00,14,15.92,15.93,15.92,15.93,2
20141201|2014-08-13 19:30,14,15.95,15.97,15.95,15.97,11
20141201|2014-08-13 21:00,14,15.97,15.97,15.97,15.97,6
20141201|2014-08-13 22:30,14,15.95,15.95,15.95,15.95,9
20141201|2014-08-14 01:00,14,15.95,15.95,15.92,15.92,6
20141201|2014-08-14 01:30,14,15.99,16.04,15.97,16.02,54
20141201|2014-08-14 02:00,14,16,16.04,15.97,15.97,51
20141201|2014-08-14 02:30,14,15.98,16,15.98,16,9
20141201|2014-08-14 03:00,14,16,16.07,15.98,16,86
20141201|2014-08-14 03:30,14,16,16,15.97,16,58
20141201|2014-08-14 04:00,14,16.05,16.05,16.05,16.05,5
20141201|2014-08-14 05:00,14,16,16.02,15.92,15.93,76
20141201|2014-08-14 05:30,14,15.9,15.92,15.9,15.92,10
20141201|2014-08-14 06:00,14,15.93,15.93,15.93,15.93,19
20141201|2014-08-14 06:30,14,15.93,15.93,15.93,15.93,1
20141201|2014-08-14 07:00,14,15.95,15.95,15.9,15.92,40
20141201|2014-08-14 07:30,14,15.94,15.97,15.94,15.95,122
20141201|2014-08-14 08:00,14,15.95,15.95,15.94,15.94,34
20141201|2014-08-14 08:30,14,15.95,15.95,15.84,15.87,1287
20141201|2014-08-14 09:00,14,15.87,15.92,15.82,15.82,609
20141201|2014-08-14 09:30,14,15.85,15.9,15.82,15.9,745
20141201|2014-08-14 10:00,14,15.95,15.95,15.85,15.9,175
20141201|2014-08-14 10:30,14,15.87,15.95,15.87,15.94,154
20141201|2014-08-14 11:00,14,15.95,15.95,15.9,15.92,213
20141201|2014-08-14 11:30,14,15.9,15.9,15.85,15.89,287
20141201|2014-08-14 12:00,14,15.9,15.9,15.8,15.87,1105
20141201|2014-08-14 12:30,14,15.85,15.9,15.84,15.85,171
20141201|2014-08-14 13:00,14,15.85,15.9,15.83,15.85,170
20141201|2014-08-14 13:30,14,15.84,15.9,15.84,15.9,426
20141201|2014-08-14 14:00,14,15.87,15.9,15.83,15.9,329
20141201|2014-08-14 14:30,14,15.9,15.9,15.7,15.8,2630
20141201|2014-08-14 15:00,14,15.73,15.75,15.6,15.62,1518
20141201|2014-08-14 15:30,15,15.63,15.65,15.58,15.58,135
20141201|2014-08-14 16:00,15,15.6,15.61,15.55,15.6,181
20141201|2014-08-14 16:30,15,15.59,15.61,15.59,15.61,31
20141201|2014-08-14 19:00,15,15.61,15.61,15.61,15.61,5
20141201|2014-08-15 00:30,15,15.61,15.65,15.58,15.62,81
20141201|2014-08-15 01:00,15,15.6,15.65,15.6,15.64,17
20141201|2014-08-15 01:30,15,15.65,15.65,15.64,15.64,5
20141201|2014-08-15 02:00,15,15.61,15.61,15.6,15.6,16
20141201|2014-08-15 02:30,15,15.6,15.6,15.58,15.58,21
20141201|2014-08-15 03:00,15,15.6,15.6,15.6,15.6,22
20141201|2014-08-15 03:30,15,15.58,15.6,15.55,15.56,32
20141201|2014-08-15 04:00,15,15.5,15.52,15.5,15.51,15
20141201|2014-08-15 04:30,15,15.5,15.52,15.5,15.5,56
20141201|2014-08-15 05:30,15,15.52,15.52,15.52,15.52,8
20141201|2014-08-15 06:00,15,15.53,15.55,15.52,15.53,99
20141201|2014-08-15 06:30,15,15.55,15.6,15.52,15.6,67
20141201|2014-08-15 07:00,15,15.58,15.58,15.55,15.58,98
20141201|2014-08-15 07:30,15,15.58,15.6,15.55,15.55,288
20141201|2014-08-15 08:00,15,15.56,15.63,15.56,15.58,776
20141201|2014-08-15 08:30,15,15.6,15.65,15.55,15.6,545
20141201|2014-08-15 09:00,15,15.6,15.63,15.55,15.56,640
20141201|2014-08-15 09:30,15,15.56,16.1,15.52,15.93,4366
20141201|2014-08-15 10:00,15,15.95,16.1,15.82,16.04,5516
20141201|2014-08-15 10:30,15,16.05,16.22,15.94,16.1,2259
20141201|2014-08-15 11:00,15,16.12,16.18,15.89,15.89,2165
20141201|2014-08-15 11:30,15,15.89,15.92,15.77,15.85,981
20141201|2014-08-15 12:00,15,15.85,15.89,15.78,15.83,704
20141201|2014-08-15 12:30,15,15.85,16,15.79,15.96,911
20141201|2014-08-15 13:00,15,15.96,15.98,15.77,15.8,711
20141201|2014-08-15 13:30,15,15.8,15.82,15.64,15.78,2883
20141201|2014-08-15 14:00,15,15.75,15.8,15.71,15.72,429
20141201|2014-08-15 14:30,15,15.73,15.75,15.6,15.65,2151
20141201|2014-08-15 15:00,15,15.68,15.7,15.55,15.55,1151
20141201|2014-08-17 17:00,18,15.6,15.6,15.24,15.3,601
20141201|2014-08-17 17:30,18,15.3,15.3,15.15,15.2,149
20141201|2014-08-17 18:00,18,15.25,15.25,15.1,15.13,391
20141201|2014-08-17 18:30,18,15.13,15.15,15.05,15.13,104
20141201|2014-08-17 19:00,18,15.1,15.15,15.09,15.13,60
20141201|2014-08-17 19:30,18,15.1,15.15,15.08,15.15,112
20141201|2014-08-17 20:00,18,15.1,15.13,15.07,15.13,29
20141201|2014-08-17 20:30,18,15.13,15.13,15.13,15.13,2
20141201|2014-08-17 21:00,18,15.15,15.15,15.12,15.13,7
20141201|2014-08-17 21:30,18,15.15,15.15,15.13,15.15,7
20141201|2014-08-17 22:30,18,15.15,15.15,15.15,15.15,3
20141201|2014-08-17 23:00,18,15.15,15.15,15.15,15.15,20
20141201|2014-08-18 00:00,18,15.15,15.2,15.12,15.12,60
20141201|2014-08-18 00:30,18,15.12,15.15,15.12,15.15,44
20141201|2014-08-18 01:00,18,15.1,15.12,15.05,15.11,112
20141201|2014-08-18 01:30,18,15.15,15.15,15.1,15.1,136
20141201|2014-08-18 02:00,18,15.1,15.15,15.03,15.14,418
20141201|2014-08-18 02:30,18,15.15,15.2,15.13,15.2,75
20141201|2014-08-18 03:00,18,15.15,15.24,15.15,15.24,32
20141201|2014-08-18 03:30,18,15.23,15.24,15.21,15.24,14
20141201|2014-08-18 04:00,18,15.23,15.25,15.23,15.24,196
20141201|2014-08-18 04:30,18,15.27,15.27,15.23,15.25,35
20141201|2014-08-18 05:00,18,15.25,15.27,15.23,15.25,59
20141201|2014-08-18 05:30,18,15.25,15.25,15.25,15.25,26
20141201|2014-08-18 06:00,18,15.25,15.27,15.23,15.23,180
20141201|2014-08-18 06:30,18,15.24,15.25,15.2,15.25,18
20141201|2014-08-18 07:00,18,15.25,15.3,15.25,15.3,102
20141201|2014-08-18 07:30,18,15.3,15.33,15.27,15.31,146
20141201|2014-08-18 08:00,18,15.3,15.33,15.28,15.33,81
20141201|2014-08-18 08:30,18,15.35,15.37,15.2,15.22,1562
20141201|2014-08-18 09:00,18,15.23,15.29,15.2,15.29,1690
20141201|2014-08-18 09:30,18,15.28,15.35,15.25,15.27,1383
20141201|2014-08-18 10:00,18,15.27,15.34,15.25,15.29,689
20141201|2014-08-18 10:30,18,15.29,15.34,15.25,15.32,895
20141201|2014-08-18 11:00,18,15.3,15.33,15.25,15.25,364
20141201|2014-08-18 11:30,18,15.27,15.3,15.25,15.27,330
20141201|2014-08-18 12:00,18,15.28,15.3,15.25,15.25,188
20141201|2014-08-18 12:30,18,15.25,15.28,15.2,15.27,592
20141201|2014-08-18 13:00,18,15.26,15.3,15.24,15.27,710
20141201|2014-08-18 13:30,18,15.27,15.32,15.25,15.3,639
20141201|2014-08-18 14:00,18,15.28,15.34,15.25,15.32,625
20141201|2014-08-18 14:30,18,15.35,15.4,15.2,15.23,1030
20141201|2014-08-18 15:00,18,15.23,15.28,15.15,15.2,2248
20141201|2014-08-18 15:30,19,15.21,15.21,15.1,15.1,100
20141201|2014-08-18 16:00,19,15.1,15.13,15.09,15.13,210
20141201|2014-08-18 17:00,19,15.1,15.1,15.08,15.08,8
20141201|2014-08-18 17:30,19,15.1,15.1,15.08,15.08,7
20141201|2014-08-18 18:00,19,15.07,15.07,15.07,15.07,6
20141201|2014-08-18 18:30,19,15.05,15.1,15.05,15.1,14
20141201|2014-08-18 19:30,19,15.08,15.08,15.08,15.08,12
20141201|2014-08-18 21:30,19,15.05,15.07,15,15.06,149
20141201|2014-08-19 01:00,19,15.05,15.05,15.05,15.05,3
20141201|2014-08-19 01:30,19,15.1,15.12,15.05,15.1,341
20141201|2014-08-19 02:00,19,15.1,15.12,15.09,15.09,141
20141201|2014-08-19 03:00,19,15.09,15.1,15.09,15.09,4
20141201|2014-08-19 03:30,19,15.07,15.08,15.07,15.08,10
20141201|2014-08-19 04:00,19,15.08,15.08,15.07,15.08,31
20141201|2014-08-19 04:30,19,15.1,15.1,15.1,15.1,1
20141201|2014-08-19 05:00,19,15.06,15.1,15.05,15.1,65
20141201|2014-08-19 05:30,19,15.1,15.1,15.05,15.1,162
20141201|2014-08-19 06:00,19,15.08,15.1,15.08,15.08,40
20141201|2014-08-19 06:30,19,15.08,15.1,15.06,15.09,67
20141201|2014-08-19 07:00,19,15.1,15.1,15.05,15.1,281
20141201|2014-08-19 07:30,19,15.1,15.13,15.07,15.1,178
20141201|2014-08-19 08:00,19,15.1,15.12,15.09,15.1,51
20141201|2014-08-19 08:30,19,15.1,15.15,15.05,15.1,764
20141201|2014-08-19 09:00,19,15.09,15.15,15.05,15.1,1636
20141201|2014-08-19 09:30,19,15.11,15.15,15.07,15.15,1176
20141201|2014-08-19 10:00,19,15.1,15.15,15.1,15.12,115
20141201|2014-08-19 10:30,19,15.12,15.13,15.1,15.1,144
20141201|2014-08-19 11:00,19,15.1,15.15,15.1,15.1,237
20141201|2014-08-19 11:30,19,15.11,15.11,15.05,15.05,620
20141201|2014-08-19 12:00,19,15.05,15.1,15.05,15.05,561
20141201|2014-08-19 12:30,19,15.05,15.1,15.05,15.05,301
20141201|2014-08-19 13:00,19,15.05,15.12,15.05,15.12,1312
20141201|2014-08-19 13:30,19,15.15,15.18,15.1,15.15,849
20141201|2014-08-19 14:00,19,15.1,15.15,15.1,15.13,953
20141201|2014-08-19 14:30,19,15.1,15.11,15.05,15.07,2540
20141201|2014-08-19 15:00,19,15.09,15.17,15.08,15.1,3544
20141201|2014-08-19 15:30,20,15.05,15.11,15.05,15.1,53
20141201|2014-08-19 16:00,20,15.08,15.09,15.05,15.09,29
20141201|2014-08-20 00:00,20,15.11,15.11,15.11,15.11,1
20141201|2014-08-20 02:00,20,15.15,15.15,15.14,15.14,8
20141201|2014-08-20 02:30,20,15.15,15.15,15.15,15.15,13
20141201|2014-08-20 03:00,20,15.2,15.25,15.2,15.25,10
20141201|2014-08-20 03:30,20,15.2,15.25,15.2,15.2,5
20141201|2014-08-20 04:30,20,15.2,15.2,15.15,15.15,55
20141201|2014-08-20 05:00,20,15.12,15.14,15.12,15.14,24
20141201|2014-08-20 06:30,20,15.1,15.1,15.08,15.08,37
20141201|2014-08-20 07:00,20,15.1,15.15,15.1,15.13,67
20141201|2014-08-20 07:30,20,15.15,15.18,15.13,15.15,388
20141201|2014-08-20 08:00,20,15.18,15.2,15.15,15.15,158
20141201|2014-08-20 08:30,20,15.15,15.18,15.1,15.14,499
20141201|2014-08-20 09:00,20,15.15,15.2,15.15,15.18,1159
20141201|2014-08-20 09:30,20,15.2,15.23,15.15,15.18,343
20141201|2014-08-20 10:00,20,15.18,15.23,15.17,15.2,339
20141201|2014-08-20 10:30,20,15.2,15.25,15.18,15.25,276
20141201|2014-08-20 11:00,20,15.25,15.25,15.22,15.22,503
20141201|2014-08-20 11:30,20,15.25,15.27,15.25,15.25,116
20141201|2014-08-20 12:00,20,15.21,15.22,15.12,15.17,605
20141201|2014-08-20 12:30,20,15.17,15.2,15.15,15.18,1013
20141201|2014-08-20 13:00,20,15.2,15.35,15.2,15.2,1060
20141201|2014-08-20 13:30,20,15.16,15.22,15.13,15.18,286
20141201|2014-08-20 14:00,20,15.18,15.22,15.15,15.18,155
20141201|2014-08-20 14:30,20,15.18,15.2,15,15.1,2793
20141201|2014-08-20 15:00,20,15.09,15.2,15.09,15.18,1407
20141201|2014-08-20 15:30,21,15.18,15.25,15.17,15.2,378
20141201|2014-08-20 16:00,21,15.25,15.25,15.18,15.2,168
20141201|2014-08-20 16:30,21,15.19,15.19,15.15,15.15,53
20141201|2014-08-20 17:00,21,15.2,15.2,15.2,15.2,1
20141201|2014-08-20 18:30,21,15.2,15.2,15.2,15.2,1
20141201|2014-08-20 20:00,21,15.2,15.2,15.2,15.2,1
20141201|2014-08-21 00:00,21,15.2,15.2,15.2,15.2,2
20141201|2014-08-21 00:30,21,15.2,15.2,15.2,15.2,9
20141201|2014-08-21 01:30,21,15.2,15.21,15.2,15.21,5
20141201|2014-08-21 02:00,21,15.25,15.25,15.23,15.23,17
20141201|2014-08-21 02:30,21,15.25,15.25,15.18,15.19,31
20141201|2014-08-21 03:00,21,15.15,15.2,15.1,15.15,24
20141201|2014-08-21 05:30,21,15.15,15.15,15.15,15.15,2
20141201|2014-08-21 06:30,21,15.15,15.15,15.15,15.15,1
20141201|2014-08-21 07:00,21,15.16,15.16,15.16,15.16,1
20141201|2014-08-21 07:30,21,15.16,15.19,15.16,15.18,23
20141201|2014-08-21 08:00,21,15.18,15.18,15.18,15.18,10
20141201|2014-08-21 08:30,21,15.2,15.26,15.15,15.19,491
20141201|2014-08-21 09:00,21,15.2,15.35,15.2,15.25,655
20141201|2014-08-21 09:30,21,15.25,15.28,15.2,15.25,282
20141201|2014-08-21 10:00,21,15.25,15.3,15.23,15.3,323
20141201|2014-08-21 10:30,21,15.3,15.3,15.28,15.28,92
20141201|2014-08-21 11:00,21,15.28,15.3,15.28,15.3,89
20141201|2014-08-21 11:30,21,15.28,15.3,15.2,15.23,86
20141201|2014-08-21 12:00,21,15.23,15.23,15.15,15.18,242
20141201|2014-08-21 12:30,21,15.2,15.23,15.2,15.2,434
20141201|2014-08-21 13:00,21,15.18,15.2,15.17,15.2,248
20141201|2014-08-21 13:30,21,15.18,15.25,15.18,15.23,406
20141201|2014-08-21 14:00,21,15.2,15.25,15.2,15.23,302
20141201|2014-08-21 14:30,21,15.25,15.35,15.2,15.32,1672
20141201|2014-08-21 15:00,21,15.3,15.35,15.15,15.15,2167
20141201|2014-08-21 15:30,22,15.19,15.22,15.19,15.22,147
20141201|2014-08-21 16:00,22,15.25,15.27,15.25,15.25,128
20141201|2014-08-21 16:30,22,15.24,15.24,15.24,15.24,4
20141201|2014-08-22 00:30,22,15.25,15.25,15.25,15.25,1
20141201|2014-08-22 01:00,22,15.22,15.22,15.22,15.22,1
20141201|2014-08-22 01:30,22,15.2,15.22,15.2,15.22,8
20141201|2014-08-22 02:00,22,15.2,15.22,15.2,15.2,4
20141201|2014-08-22 02:30,22,15.2,15.2,15.2,15.2,44
20141201|2014-08-22 04:00,22,15.2,15.27,15.2,15.25,181
20141201|2014-08-22 04:30,22,15.29,15.29,15.25,15.25,72
20141201|2014-08-22 05:00,22,15.25,15.34,15.25,15.3,46
20141201|2014-08-22 05:30,22,15.3,15.33,15.25,15.25,44
20141201|2014-08-22 06:00,22,15.3,15.3,15.25,15.29,33
20141201|2014-08-22 06:30,22,15.25,15.25,15.2,15.23,29
20141201|2014-08-22 07:00,22,15.25,15.3,15.24,15.29,273
20141201|2014-08-22 07:30,22,15.25,15.34,15.25,15.25,139
20141201|2014-08-22 08:00,22,15.25,15.29,15.25,15.29,56
20141201|2014-08-22 08:30,22,15.25,15.35,15.25,15.28,479
20141201|2014-08-22 09:00,22,15.25,15.34,15.2,15.28,763
20141201|2014-08-22 09:30,22,15.25,15.4,15.23,15.4,897
20141201|2014-08-22 10:00,22,15.42,15.42,15.3,15.35,711
20141201|2014-08-22 10:30,22,15.3,15.38,15.25,15.32,297
20141201|2014-08-22 11:00,22,15.31,15.35,15.25,15.28,239
20141201|2014-08-22 11:30,22,15.25,15.35,15.25,15.29,467
20141201|2014-08-22 12:00,22,15.28,15.31,15.24,15.25,751
20141201|2014-08-22 12:30,22,15.24,15.24,15.18,15.2,345
20141201|2014-08-22 13:00,22,15.2,15.25,15.2,15.25,63
20141201|2014-08-22 13:30,22,15.23,15.28,15.19,15.2,445
20141201|2014-08-22 14:00,22,15.2,15.2,15.15,15.2,195
20141201|2014-08-22 14:30,22,15.2,15.3,15.19,15.28,1521
20141201|2014-08-22 15:00,22,15.29,15.35,15.23,15.25,1659
20141201|2014-08-24 18:30,25,15.24,15.24,15.24,15.24,7
20141201|2014-08-24 20:00,25,15.2,15.2,15.2,15.2,5
20141201|2014-08-24 21:00,25,15.15,15.15,15.06,15.12,138
20141201|2014-08-24 21:30,25,15.14,15.14,15.1,15.1,21
20141201|2014-08-24 22:00,25,15.15,15.15,15.11,15.11,3
20141201|2014-08-24 22:30,25,15.05,15.05,15.05,15.05,7
20141201|2014-08-24 23:00,25,15,15.05,15,15.05,5
20141201|2014-08-24 23:30,25,15,15.05,15,15.05,26
20141201|2014-08-25 00:00,25,15,15.05,15,15.05,47
20141201|2014-08-25 00:30,25,15,15.05,15,15.04,212
20141201|2014-08-25 01:00,25,15,15.03,14.98,14.98,43
20141201|2014-08-25 01:30,25,14.98,15,14.95,15,33
20141201|2014-08-25 02:00,25,15.1,15.1,15.03,15.05,73
20141201|2014-08-25 03:00,25,15.07,15.07,15.07,15.07,1
20141201|2014-08-25 04:00,25,15.1,15.1,15.1,15.1,7
20141201|2014-08-25 04:30,25,15.1,15.1,15.1,15.1,10
20141201|2014-08-25 05:00,25,15.1,15.1,15.1,15.1,1
20141201|2014-08-25 05:30,25,15.07,15.08,15.03,15.07,176
20141201|2014-08-25 06:00,25,15.03,15.07,15.03,15.03,154
20141201|2014-08-25 06:30,25,15.05,15.07,15.02,15.02,72
20141201|2014-08-25 07:00,25,15.05,15.07,15.03,15.04,109
20141201|2014-08-25 07:30,25,15.03,15.03,14.98,15,297
20141201|2014-08-25 08:00,25,14.98,15.05,14.98,15.05,118
20141201|2014-08-25 08:30,25,15.04,15.13,15.03,15.07,1012
20141201|2014-08-25 09:00,25,15.1,15.13,15.07,15.11,339
20141201|2014-08-25 09:30,25,15.12,15.12,15.09,15.1,272
20141201|2014-08-25 10:00,25,15.09,15.12,15.05,15.06,399
20141201|2014-08-25 10:30,25,15.05,15.1,15.03,15.08,264
20141201|2014-08-25 11:00,25,15.09,15.21,15.07,15.18,668
20141201|2014-08-25 11:30,25,15.2,15.21,15.2,15.2,126
20141201|2014-08-25 12:00,25,15.2,15.2,15.13,15.13,255
20141201|2014-08-25 12:30,25,15.15,15.16,15.13,15.13,59
20141201|2014-08-25 13:00,25,15.15,15.16,15.15,15.16,26
20141201|2014-08-25 13:30,25,15.15,15.15,15.13,15.13,10
20141201|2014-08-25 14:00,25,15.13,15.16,15.13,15.15,68
20141201|2014-08-25 14:30,25,15.16,15.2,15.12,15.2,536
20141201|2014-08-25 15:00,25,15.19,15.22,15.15,15.2,679
20141201|2014-08-25 15:30,26,15.15,15.2,15.15,15.17,76
20141201|2014-08-25 16:00,26,15.15,15.15,15.15,15.15,3
20141201|2014-08-25 17:00,26,15.17,15.17,15.17,15.17,5
20141201|2014-08-26 02:00,26,15.15,15.16,15.15,15.15,29
20141201|2014-08-26 02:30,26,15.15,15.15,15.15,15.15,2
20141201|2014-08-26 03:00,26,15.15,15.15,15.15,15.15,1
20141201|2014-08-26 04:30,26,15.15,15.15,15.15,15.15,4
20141201|2014-08-26 05:30,26,15.15,15.15,15.11,15.13,16
20141201|2014-08-26 06:00,26,15.13,15.13,15.13,15.13,3
20141201|2014-08-26 06:30,26,15.11,15.14,15.1,15.1,40
20141201|2014-08-26 07:00,26,15.13,15.13,15.13,15.13,10
20141201|2014-08-26 07:30,26,15.13,15.13,15.13,15.13,2
20141201|2014-08-26 08:00,26,15.13,15.13,15.13,15.13,4
20141201|2014-08-26 08:30,26,15.1,15.15,15.1,15.13,161
20141201|2014-08-26 09:00,26,15.13,15.2,15.13,15.2,322
20141201|2014-08-26 09:30,26,15.2,15.22,15.15,15.2,204
20141201|2014-08-26 10:00,26,15.2,15.2,15.13,15.2,585
20141201|2014-08-26 10:30,26,15.16,15.25,15.16,15.25,183
20141201|2014-08-26 11:00,26,15.25,15.3,15.22,15.3,289
20141201|2014-08-26 11:30,26,15.3,15.3,15.25,15.26,391
20141201|2014-08-26 12:00,26,15.27,15.3,15.24,15.24,237
20141201|2014-08-26 12:30,26,15.23,15.3,15.22,15.29,151
20141201|2014-08-26 13:00,26,15.25,15.3,15.24,15.3,257
20141201|2014-08-26 13:30,26,15.3,15.3,15.27,15.3,273
20141201|2014-08-26 14:00,26,15.29,15.32,15.27,15.3,301
20141201|2014-08-26 14:30,26,15.3,15.4,15.29,15.4,869
20141201|2014-08-26 15:00,26,15.38,15.4,15.35,15.35,306
20141201|2014-08-26 15:30,27,15.4,15.4,15.37,15.37,120
20141201|2014-08-26 16:00,27,15.37,15.4,15.35,15.37,151
20141201|2014-08-26 17:30,27,15.4,15.4,15.4,15.4,2
20141201|2014-08-26 19:00,27,15.4,15.4,15.4,15.4,8
20141201|2014-08-26 20:00,27,15.4,15.4,15.4,15.4,1
20141201|2014-08-26 20:30,27,15.38,15.38,15.38,15.38,1
20141201|2014-08-26 21:30,27,15.4,15.4,15.37,15.4,19
20141201|2014-08-26 22:00,27,15.4,15.4,15.37,15.4,19
20141201|2014-08-27 00:30,27,15.4,15.4,15.4,15.4,14
20141201|2014-08-27 01:00,27,15.42,15.42,15.42,15.42,3
20141201|2014-08-27 02:00,27,15.4,15.41,15.37,15.37,70
20141201|2014-08-27 03:00,27,15.4,15.45,15.4,15.4,89
20141201|2014-08-27 03:30,27,15.35,15.4,15.35,15.37,149
20141201|2014-08-27 04:00,27,15.4,15.45,15.4,15.4,193
20141201|2014-08-27 04:30,27,15.4,15.4,15.35,15.35,129
20141201|2014-08-27 05:30,27,15.4,15.4,15.38,15.39,50
20141201|2014-08-27 06:30,27,15.38,15.39,15.37,15.39,143
20141201|2014-08-27 07:00,27,15.38,15.41,15.37,15.41,126
20141201|2014-08-27 07:30,27,15.38,15.45,15.38,15.42,274
20141201|2014-08-27 08:00,27,15.45,15.45,15.4,15.4,177
20141201|2014-08-27 08:30,27,15.4,15.45,15.34,15.42,1554
20141201|2014-08-27 09:00,27,15.45,15.45,15.4,15.42,103
20141201|2014-08-27 09:30,27,15.43,15.43,15.37,15.4,270
20141201|2014-08-27 10:00,27,15.4,15.4,15.38,15.4,63
20141201|2014-08-27 10:30,27,15.42,15.43,15.4,15.43,373
20141201|2014-08-27 11:00,27,15.42,15.42,15.4,15.4,30
20141201|2014-08-27 11:30,27,15.42,15.42,15.4,15.4,7
20141201|2014-08-27 12:00,27,15.42,15.43,15.4,15.43,28
20141201|2014-08-27 12:30,27,15.43,15.45,15.4,15.45,69
20141201|2014-08-27 13:00,27,15.42,15.5,15.4,15.46,485
20141201|2014-08-27 13:30,27,15.45,15.55,15.45,15.53,1362
20141201|2014-08-27 14:00,27,15.53,15.58,15.51,15.53,235
20141201|2014-08-27 14:30,27,15.52,15.55,15.45,15.45,1574
20141201|2014-08-27 15:00,27,15.49,15.5,15.45,15.48,1021
20141201|2014-08-27 15:30,28,15.48,15.5,15.48,15.5,161
20141201|2014-08-27 16:00,28,15.5,15.5,15.48,15.48,23
20141201|2014-08-27 16:30,28,15.48,15.48,15.48,15.48,9
20141201|2014-08-27 17:00,28,15.5,15.5,15.5,15.5,3
20141201|2014-08-27 17:30,28,15.5,15.5,15.5,15.5,2
20141201|2014-08-27 18:00,28,15.5,15.5,15.5,15.5,10
20141201|2014-08-27 19:30,28,15.54,15.55,15.53,15.53,22
20141201|2014-08-27 20:00,28,15.55,15.6,15.54,15.55,38
20141201|2014-08-27 20:30,28,15.55,15.55,15.55,15.55,2
20141201|2014-08-27 21:30,28,15.55,15.55,15.55,15.55,1
20141201|2014-08-27 22:30,28,15.57,15.57,15.57,15.57,1
20141201|2014-08-27 23:00,28,15.57,15.57,15.57,15.57,1
20141201|2014-08-27 23:30,28,15.58,15.63,15.55,15.61,188
20141201|2014-08-28 00:00,28,15.57,15.57,15.56,15.56,5
20141201|2014-08-28 01:30,28,15.56,15.6,15.56,15.6,39
20141201|2014-08-28 02:00,28,15.55,15.6,15.55,15.57,186
20141201|2014-08-28 02:30,28,15.55,15.6,15.53,15.6,249
20141201|2014-08-28 03:00,28,15.59,15.6,15.58,15.6,23
20141201|2014-08-28 04:30,28,15.6,15.73,15.59,15.72,248
20141201|2014-08-28 05:00,28,15.71,15.92,15.71,15.85,342
20141201|2014-08-28 05:30,28,15.85,15.9,15.75,15.8,312
20141201|2014-08-28 06:00,28,15.8,15.8,15.7,15.75,440
20141201|2014-08-28 06:30,28,15.75,15.85,15.75,15.83,227
20141201|2014-08-28 07:00,28,15.82,15.88,15.8,15.88,425
20141201|2014-08-28 07:30,28,15.85,15.85,15.7,15.78,575
20141201|2014-08-28 08:00,28,15.75,15.78,15.75,15.75,211
20141201|2014-08-28 08:30,28,15.75,15.8,15.62,15.62,765
20141201|2014-08-28 09:00,28,15.65,15.7,15.58,15.65,690
20141201|2014-08-28 09:30,28,15.65,15.69,15.57,15.57,484
20141201|2014-08-28 10:00,28,15.57,15.62,15.55,15.62,229
20141201|2014-08-28 10:30,28,15.6,15.6,15.49,15.5,1965
20141201|2014-08-28 11:00,28,15.5,15.53,15.44,15.45,446
20141201|2014-08-28 11:30,28,15.45,15.5,15.45,15.5,103
20141201|2014-08-28 12:00,28,15.5,15.54,15.5,15.54,158
20141201|2014-08-28 12:30,28,15.5,15.55,15.5,15.55,59
20141201|2014-08-28 13:00,28,15.53,15.55,15.52,15.54,105
20141201|2014-08-28 13:30,28,15.55,15.58,15.53,15.56,486
20141201|2014-08-28 14:00,28,15.56,15.59,15.53,15.55,182
20141201|2014-08-28 14:30,28,15.55,15.68,15.53,15.63,1080
20141201|2014-08-28 15:00,28,15.62,15.62,15.45,15.49,2788
20141201|2014-08-28 15:30,29,15.5,15.5,15.45,15.48,352
20141201|2014-08-28 16:00,29,15.45,15.47,15.44,15.46,123
20141201|2014-08-28 16:30,29,15.45,15.45,15.45,15.45,10
20141201|2014-08-28 17:00,29,15.46,15.48,15.46,15.48,18
20141201|2014-08-28 18:00,29,15.5,15.5,15.5,15.5,1
20141201|2014-08-28 18:30,29,15.5,15.5,15.5,15.5,2
20141201|2014-08-28 19:30,29,15.5,15.5,15.5,15.5,5
20141201|2014-08-28 20:00,29,15.5,15.5,15.5,15.5,19
20141201|2014-08-28 21:00,29,15.5,15.5,15.5,15.5,12
20141201|2014-08-28 21:30,29,15.5,15.5,15.5,15.5,4
20141201|2014-08-29 01:30,29,15.5,15.5,15.5,15.5,6
20141201|2014-08-29 02:00,29,15.5,15.5,15.45,15.46,100
20141201|2014-08-29 02:30,29,15.4,15.4,15.4,15.4,11
20141201|2014-08-29 03:00,29,15.45,15.49,15.45,15.49,16
20141201|2014-08-29 03:30,29,15.45,15.45,15.45,15.45,7
20141201|2014-08-29 04:00,29,15.45,15.5,15.44,15.5,44
20141201|2014-08-29 04:30,29,15.45,15.48,15.45,15.47,24
20141201|2014-08-29 06:00,29,15.45,15.47,15.44,15.47,10
20141201|2014-08-29 06:30,29,15.48,15.48,15.48,15.48,4
20141201|2014-08-29 07:00,29,15.5,15.5,15.5,15.5,2
20141201|2014-08-29 07:30,29,15.45,15.45,15.45,15.45,1
20141201|2014-08-29 08:00,29,15.5,15.53,15.5,15.53,75
20141201|2014-08-29 08:30,29,15.5,15.62,15.5,15.57,531
20141201|2014-08-29 09:00,29,15.57,15.7,15.57,15.62,417
20141201|2014-08-29 09:30,29,15.65,15.65,15.55,15.55,213
20141201|2014-08-29 10:00,29,15.5,15.54,15.5,15.5,279
20141201|2014-08-29 10:30,29,15.55,15.55,15.42,15.45,930
20141201|2014-08-29 11:00,29,15.45,15.53,15.45,15.51,218
20141201|2014-08-29 11:30,29,15.51,15.52,15.48,15.48,146
20141201|2014-08-29 12:00,29,15.5,15.5,15.48,15.5,146
20141201|2014-08-29 12:30,29,15.5,15.51,15.5,15.5,27
20141201|2014-08-29 13:00,29,15.5,15.51,15.48,15.5,186
20141201|2014-08-29 13:30,29,15.48,15.53,15.48,15.51,293
20141201|2014-08-29 14:00,29,15.51,15.53,15.45,15.52,156
20141201|2014-08-29 14:30,29,15.53,15.58,15.48,15.52,1357
20141201|2014-08-29 15:00,29,15.55,15.57,15.5,15.55,1186
20141201|2014-08-31 17:00,1,15.55,15.6,15.52,15.55,83
20141201|2014-08-31 19:30,1,15.55,15.55,15.55,15.55,9
20141201|2014-08-31 21:30,1,15.55,15.55,15.55,15.55,2
20141201|2014-09-01 02:00,1,15.55,15.6,15.55,15.58,66
20141201|2014-09-01 02:30,1,15.6,15.65,15.55,15.55,91
20141201|2014-09-01 03:00,1,15.6,15.65,15.6,15.65,60
20141201|2014-09-01 06:00,1,15.55,15.55,15.55,15.55,1
20141201|2014-09-01 07:00,1,15.6,15.6,15.6,15.6,16
20141201|2014-09-01 07:30,1,15.55,15.55,15.55,15.55,10
20141201|2014-09-01 08:00,1,15.58,15.63,15.57,15.59,20
20141201|2014-09-01 08:30,1,15.61,15.64,15.61,15.62,27
20141201|2014-09-01 09:00,1,15.65,15.65,15.6,15.6,11
20141201|2014-09-01 09:30,1,15.63,15.63,15.63,15.63,2
20141201|2014-09-01 10:00,1,15.6,15.65,15.59,15.6,241
20141201|2014-09-01 17:00,2,15.6,15.6,15.59,15.59,9
20141201|2014-09-01 20:30,2,15.55,15.57,15.55,15.57,6
20141201|2014-09-01 21:00,2,15.55,15.55,15.55,15.55,4
20141201|2014-09-02 00:00,2,15.55,15.55,15.55,15.55,1
20141201|2014-09-02 01:00,2,15.5,15.5,15.5,15.5,1
20141201|2014-09-02 01:30,2,15.55,15.55,15.5,15.55,113
20141201|2014-09-02 02:00,2,15.6,15.6,15.58,15.59,126
20141201|2014-09-02 02:30,2,15.6,15.6,15.55,15.6,36
20141201|2014-09-02 03:00,2,15.58,15.58,15.55,15.55,58
20141201|2014-09-02 03:30,2,15.55,15.55,15.55,15.55,30
20141201|2014-09-02 05:00,2,15.56,15.56,15.56,15.56,20
20141201|2014-09-02 05:30,2,15.55,15.55,15.53,15.54,25
20141201|2014-09-02 06:00,2,15.53,15.58,15.53,15.58,43
20141201|2014-09-02 06:30,2,15.56,15.57,15.55,15.55,101
20141201|2014-09-02 07:00,2,15.55,15.55,15.55,15.55,15
20141201|2014-09-02 07:30,2,15.55,15.55,15.5,15.5,7
20141201|2014-09-02 08:00,2,15.5,15.5,15.5,15.5,1
20141201|2014-09-02 08:30,2,15.55,15.61,15.5,15.56,722
20141201|2014-09-02 09:00,2,15.6,15.65,15.54,15.55,993
20141201|2014-09-02 09:30,2,15.54,15.57,15.5,15.5,333
20141201|2014-09-02 10:00,2,15.48,15.65,15.48,15.65,385
20141201|2014-09-02 10:30,2,15.65,15.65,15.6,15.65,166
20141201|2014-09-02 11:00,2,15.65,15.65,15.55,15.6,152
20141201|2014-09-02 11:30,2,15.57,15.65,15.57,15.65,208
20141201|2014-09-02 12:00,2,15.62,15.7,15.62,15.65,1027
20141201|2014-09-02 12:30,2,15.67,15.7,15.62,15.65,351
20141201|2014-09-02 13:00,2,15.65,15.65,15.6,15.65,176
20141201|2014-09-02 13:30,2,15.65,15.7,15.62,15.65,387
20141201|2014-09-02 14:00,2,15.67,15.67,15.62,15.65,96
20141201|2014-09-02 14:30,2,15.65,15.67,15.6,15.65,758
20141201|2014-09-02 15:00,2,15.64,15.7,15.6,15.65,994
20141201|2014-09-02 15:30,3,15.7,15.7,15.65,15.67,118
20141201|2014-09-02 16:00,3,15.7,15.7,15.65,15.68,7
20141201|2014-09-02 18:00,3,15.67,15.67,15.67,15.67,2
20141201|2014-09-03 02:00,3,15.6,15.62,15.6,15.6,28
20141201|2014-09-03 02:30,3,15.63,15.63,15.6,15.6,60
20141201|2014-09-03 03:00,3,15.6,15.6,15.5,15.5,74
20141201|2014-09-03 03:30,3,15.49,15.55,15.45,15.54,39
20141201|2014-09-03 04:00,3,15.52,15.53,15.5,15.5,12
20141201|2014-09-03 04:30,3,15.48,15.48,15.48,15.48,7
20141201|2014-09-03 05:00,3,15.48,15.48,15.46,15.48,13
20141201|2014-09-03 05:30,3,15.48,15.48,15.48,15.48,63
20141201|2014-09-03 06:00,3,15.5,15.5,15.5,15.5,52
20141201|2014-09-03 06:30,3,15.48,15.5,15.48,15.5,123
20141201|2014-09-03 07:00,3,15.52,15.52,15.49,15.5,101
20141201|2014-09-03 07:30,3,15.5,15.5,15.5,15.5,32
20141201|2014-09-03 08:00,3,15.48,15.5,15.47,15.5,96
20141201|2014-09-03 08:30,3,15.5,15.6,15.5,15.56,498
20141201|2014-09-03 09:00,3,15.56,15.6,15.5,15.6,608
20141201|2014-09-03 09:30,3,15.58,15.6,15.53,15.54,174
20141201|2014-09-03 10:00,3,15.54,15.67,15.53,15.65,676
20141201|2014-09-03 10:30,3,15.6,15.67,15.57,15.65,150
20141201|2014-09-03 11:00,3,15.65,15.67,15.6,15.6,329
20141201|2014-09-03 11:30,3,15.6,15.6,15.53,15.56,340
20141201|2014-09-03 12:00,3,15.58,15.6,15.53,15.55,92
20141201|2014-09-03 12:30,3,15.53,15.59,15.51,15.51,233
20141201|2014-09-03 13:00,3,15.5,15.56,15.5,15.56,86
20141201|2014-09-03 13:30,3,15.58,15.61,15.58,15.61,66
20141201|2014-09-03 14:00,3,15.62,15.64,15.53,15.55,465
20141201|2014-09-03 14:30,3,15.58,15.65,15.57,15.62,676
20141201|2014-09-03 15:00,3,15.65,15.65,15.55,15.55,794
20141201|2014-09-03 15:30,4,15.5,15.55,15.5,15.55,227
20141201|2014-09-03 16:00,4,15.55,15.55,15.54,15.55,40
20141201|2014-09-03 17:00,4,15.5,15.55,15.48,15.5,270
20141201|2014-09-04 02:30,4,15.53,15.53,15.53,15.53,10
20141201|2014-09-04 03:00,4,15.5,15.5,15.5,15.5,1
20141201|2014-09-04 03:30,4,15.5,15.53,15.5,15.53,36
20141201|2014-09-04 04:00,4,15.5,15.52,15.5,15.51,29
20141201|2014-09-04 04:30,4,15.5,15.53,15.5,15.52,92
20141201|2014-09-04 05:00,4,15.5,15.52,15.5,15.52,8
20141201|2014-09-04 05:30,4,15.5,15.51,15.48,15.5,68
20141201|2014-09-04 06:00,4,15.5,15.5,15.46,15.48,38
20141201|2014-09-04 06:30,4,15.45,15.5,15.43,15.45,66
20141201|2014-09-04 07:00,4,15.45,15.46,15.44,15.46,83
20141201|2014-09-04 07:30,4,15.45,15.45,15.4,15.45,253
20141201|2014-09-04 08:00,4,15.45,15.45,15.4,15.45,37
20141201|2014-09-04 08:30,4,15.45,15.47,15.4,15.42,428
20141201|2014-09-04 09:00,4,15.44,15.47,15.38,15.41,660
20141201|2014-09-04 09:30,4,15.4,15.45,15.35,15.39,571
20141201|2014-09-04 10:00,4,15.35,15.4,15.35,15.37,458
20141201|2014-09-04 10:30,4,15.39,15.39,15.32,15.37,506
20141201|2014-09-04 11:00,4,15.35,15.37,15.34,15.35,296
20141201|2014-09-04 11:30,4,15.4,15.4,15.35,15.37,263
20141201|2014-09-04 12:00,4,15.4,15.4,15.35,15.35,24
20141201|2014-09-04 12:30,4,15.39,15.42,15.35,15.38,373
20141201|2014-09-04 13:00,4,15.38,15.42,15.35,15.42,293
20141201|2014-09-04 13:30,4,15.44,15.6,15.44,15.6,736
20141201|2014-09-04 14:00,4,15.6,15.68,15.57,15.58,1532
20141201|2014-09-04 14:30,4,15.57,15.7,15.55,15.58,1496
20141201|2014-09-04 15:00,4,15.6,15.6,15.48,15.5,622
20141201|2014-09-04 15:30,5,15.5,15.55,15.48,15.5,185
20141201|2014-09-04 16:00,5,15.5,15.5,15.49,15.49,22
20141201|2014-09-04 16:30,5,15.46,15.46,15.46,15.46,3
20141201|2014-09-04 17:00,5,15.5,15.5,15.48,15.48,33
20141201|2014-09-04 17:30,5,15.5,15.55,15.5,15.51,33
20141201|2014-09-04 18:30,5,15.5,15.52,15.5,15.5,38
20141201|2014-09-04 19:00,5,15.55,15.55,15.55,15.55,5
20141201|2014-09-04 20:30,5,15.55,15.55,15.55,15.55,28
20141201|2014-09-04 21:00,5,15.57,15.57,15.57,15.57,1
20141201|2014-09-04 22:00,5,15.6,15.65,15.58,15.6,111
20141201|2014-09-04 22:30,5,15.6,15.6,15.6,15.6,2
20141201|2014-09-04 23:00,5,15.6,15.62,15.6,15.62,30
20141201|2014-09-04 23:30,5,15.65,15.65,15.55,15.59,32
20141201|2014-09-05 00:00,5,15.56,15.59,15.55,15.55,12
20141201|2014-09-05 00:30,5,15.55,15.57,15.55,15.57,6
20141201|2014-09-05 01:00,5,15.56,15.58,15.55,15.55,10
20141201|2014-09-05 02:00,5,15.55,15.62,15.54,15.6,65
20141201|2014-09-05 02:30,5,15.58,15.6,15.58,15.59,39
20141201|2014-09-05 03:00,5,15.6,15.61,15.59,15.6,21
20141201|2014-09-05 03:30,5,15.64,15.64,15.6,15.6,10
20141201|2014-09-05 04:00,5,15.65,15.67,15.63,15.63,109
20141201|2014-09-05 05:00,5,15.65,15.66,15.65,15.65,17
20141201|2014-09-05 05:30,5,15.66,15.68,15.65,15.66,41
20141201|2014-09-05 06:00,5,15.64,15.66,15.64,15.66,17
20141201|2014-09-05 06:30,5,15.64,15.64,15.63,15.64,25
20141201|2014-09-05 07:00,5,15.64,15.67,15.6,15.65,143
20141201|2014-09-05 07:30,5,15.65,15.65,15.5,15.55,1336
20141201|2014-09-05 08:00,5,15.55,15.57,15.5,15.54,132
20141201|2014-09-05 08:30,5,15.55,15.65,15.51,15.55,927
20141201|2014-09-05 09:00,5,15.55,15.63,15.52,15.56,335
20141201|2014-09-05 09:30,5,15.6,15.7,15.56,15.6,594
20141201|2014-09-05 10:00,5,15.57,15.6,15.5,15.5,247
20141201|2014-09-05 10:30,5,15.5,15.53,15.45,15.47,812
20141201|2014-09-05 11:00,5,15.47,15.47,15.45,15.45,218
20141201|2014-09-05 11:30,5,15.44,15.45,15.35,15.39,527
20141201|2014-09-05 12:00,5,15.4,15.4,15.3,15.35,1175
20141201|2014-09-05 12:30,5,15.34,15.37,15.33,15.35,428
20141201|2014-09-05 13:00,5,15.33,15.34,15.28,15.3,861
20141201|2014-09-05 13:30,5,15.3,15.34,15.28,15.33,778
20141201|2014-09-05 14:00,5,15.31,15.31,15.26,15.28,433
20141201|2014-09-05 14:30,5,15.28,15.3,15.23,15.29,1706
20141201|2014-09-05 15:00,5,15.3,15.3,15.23,15.25,2020
20141201|2014-09-07 17:00,8,15.28,15.3,15.25,15.3,41
20141201|2014-09-07 17:30,8,15.35,15.35,15.32,15.35,42
20141201|2014-09-07 18:30,8,15.33,15.35,15.3,15.35,30
20141201|2014-09-07 19:00,8,15.3,15.3,15.3,15.3,2
20141201|2014-09-07 19:30,8,15.33,15.33,15.33,15.33,2
20141201|2014-09-07 20:00,8,15.35,15.35,15.35,15.35,6
20141201|2014-09-07 22:00,8,15.35,15.35,15.35,15.35,6
20141201|2014-09-07 22:30,8,15.35,15.35,15.35,15.35,50
20141201|2014-09-07 23:00,8,15.35,15.35,15.35,15.35,1
20141201|2014-09-08 00:30,8,15.35,15.35,15.35,15.35,1
20141201|2014-09-08 01:00,8,15.35,15.35,15.35,15.35,2
20141201|2014-09-08 02:00,8,15.4,15.4,15.39,15.4,147
20141201|2014-09-08 02:30,8,15.4,15.44,15.4,15.4,33
20141201|2014-09-08 03:00,8,15.43,15.43,15.41,15.43,29
20141201|2014-09-08 03:30,8,15.45,15.47,15.42,15.42,410
20141201|2014-09-08 04:00,8,15.45,15.45,15.4,15.43,22
20141201|2014-09-08 04:30,8,15.45,15.47,15.43,15.47,18
20141201|2014-09-08 05:00,8,15.4,15.4,15.4,15.4,5
20141201|2014-09-08 05:30,8,15.41,15.45,15.41,15.42,26
20141201|2014-09-08 06:00,8,15.45,15.45,15.45,15.45,5
20141201|2014-09-08 06:30,8,15.43,15.43,15.4,15.4,6
20141201|2014-09-08 07:00,8,15.39,15.4,15.39,15.4,32
20141201|2014-09-08 07:30,8,15.4,15.4,15.38,15.38,165
20141201|2014-09-08 08:00,8,15.38,15.38,15.35,15.35,9
20141201|2014-09-08 08:30,8,15.35,15.4,15.33,15.33,439
20141201|2014-09-08 09:00,8,15.33,15.4,15.32,15.4,345
20141201|2014-09-08 09:30,8,15.4,15.4,15.3,15.32,393
20141201|2014-09-08 10:00,8,15.32,15.35,15.3,15.33,425
20141201|2014-09-08 10:30,8,15.33,15.34,15.28,15.34,668
20141201|2014-09-08 11:00,8,15.35,15.35,15.35,15.35,27
20141201|2014-09-08 11:30,8,15.33,15.33,15.25,15.29,262
20141201|2014-09-08 12:00,8,15.29,15.41,15.28,15.4,576
20141201|2014-09-08 12:30,8,15.41,15.45,15.37,15.4,410
20141201|2014-09-08 13:00,8,15.35,15.4,15.35,15.4,245
20141201|2014-09-08 13:30,8,15.35,15.35,15.35,15.35,239
20141201|2014-09-08 14:00,8,15.35,15.35,15.3,15.3,58
20141201|2014-09-08 14:30,8,15.3,15.33,15.25,15.25,634
20141201|2014-09-08 15:00,8,15.29,15.31,15.2,15.2,1308
20141201|2014-09-08 15:30,9,15.27,15.27,15.23,15.25,103
20141201|2014-09-08 17:00,9,15.24,15.25,15.24,15.25,12
20141201|2014-09-08 20:00,9,15.3,15.3,15.27,15.27,2
20141201|2014-09-08 22:30,9,15.3,15.3,15.3,15.3,10
20141201|2014-09-08 23:00,9,15.31,15.34,15.31,15.34,37
20141201|2014-09-09 00:30,9,15.3,15.34,15.3,15.34,25
20141201|2014-09-09 02:00,9,15.3,15.3,15.27,15.27,4
20141201|2014-09-09 02:30,9,15.3,15.3,15.3,15.3,11
20141201|2014-09-09 03:00,9,15.3,15.34,15.3,15.33,22
20141201|2014-09-09 05:00,9,15.3,15.3,15.3,15.3,12
20141201|2014-09-09 05:30,9,15.31,15.31,15.3,15.3,8
20141201|2014-09-09 06:00,9,15.25,15.27,15.25,15.27,10
20141201|2014-09-09 06:30,9,15.25,15.3,15.25,15.27,12
20141201|2014-09-09 07:00,9,15.25,15.34,15.25,15.33,301
20141201|2014-09-09 07:30,9,15.31,15.35,15.28,15.28,157
20141201|2014-09-09 08:00,9,15.3,15.37,15.3,15.32,163
20141201|2014-09-09 08:30,9,15.32,15.45,15.3,15.44,1300
20141201|2014-09-09 09:00,9,15.45,15.5,15.38,15.45,1127
20141201|2014-09-09 09:30,9,15.45,15.49,15.4,15.4,454
20141201|2014-09-09 10:00,9,15.4,15.42,15.25,15.37,1185
20141201|2014-09-09 10:30,9,15.35,15.4,15.35,15.39,287
20141201|2014-09-09 11:00,9,15.4,15.4,15.35,15.35,55
20141201|2014-09-09 11:30,9,15.35,15.37,15.3,15.35,308
20141201|2014-09-09 12:00,9,15.35,15.38,15.3,15.36,351
20141201|2014-09-09 12:30,9,15.35,15.36,15.29,15.3,265
20141201|2014-09-09 13:00,9,15.32,15.42,15.3,15.4,355
20141201|2014-09-09 13:30,9,15.41,15.42,15.35,15.4,431
20141201|2014-09-09 14:00,9,15.43,15.55,15.4,15.45,1218
20141201|2014-09-09 14:30,9,15.47,15.48,15.4,15.42,1275
20141201|2014-09-09 15:00,9,15.45,15.45,15.35,15.38,1383
20141201|2014-09-09 15:30,10,15.4,15.4,15.35,15.4,86
20141201|2014-09-09 23:00,10,15.45,15.45,15.45,15.45,2
20141201|2014-09-10 02:00,10,15.45,15.45,15.45,15.45,3
20141201|2014-09-10 02:30,10,15.45,15.45,15.45,15.45,5
20141201|2014-09-10 03:00,10,15.5,15.5,15.5,15.5,4
20141201|2014-09-10 03:30,10,15.5,15.5,15.48,15.5,30
20141201|2014-09-10 04:00,10,15.5,15.52,15.47,15.48,18
20141201|2014-09-10 04:30,10,15.5,15.5,15.44,15.44,65
20141201|2014-09-10 05:00,10,15.45,15.45,15.42,15.45,8
20141201|2014-09-10 05:30,10,15.43,15.43,15.43,15.43,31
20141201|2014-09-10 06:00,10,15.4,15.43,15.4,15.43,11
20141201|2014-09-10 06:30,10,15.45,15.5,15.43,15.5,30
20141201|2014-09-10 07:00,10,15.48,15.48,15.45,15.48,41
20141201|2014-09-10 07:30,10,15.48,15.5,15.46,15.46,63
20141201|2014-09-10 08:00,10,15.48,15.48,15.4,15.45,80
20141201|2014-09-10 08:30,10,15.45,15.63,15.4,15.6,1638
20141201|2014-09-10 09:00,10,15.55,15.6,15.48,15.49,442
20141201|2014-09-10 09:30,10,15.45,15.63,15.45,15.6,515
20141201|2014-09-10 10:00,10,15.6,15.64,15.45,15.5,431
20141201|2014-09-10 10:30,10,15.47,15.5,15.4,15.4,804
20141201|2014-09-10 11:00,10,15.4,15.45,15.35,15.38,354
20141201|2014-09-10 11:30,10,15.35,15.4,15.33,15.4,379
20141201|2014-09-10 12:00,10,15.35,15.38,15.3,15.33,615
20141201|2014-09-10 12:30,10,15.3,15.4,15.3,15.35,222
20141201|2014-09-10 13:00,10,15.35,15.38,15.3,15.35,339
20141201|2014-09-10 13:30,10,15.35,15.4,15.3,15.4,186
20141201|2014-09-10 14:00,10,15.38,15.38,15.3,15.35,319
20141201|2014-09-10 14:30,10,15.33,15.35,15.3,15.32,234
20141201|2014-09-10 15:00,10,15.33,15.4,15.3,15.35,2428
20141201|2014-09-10 15:30,11,15.38,15.41,15.37,15.38,941
20141201|2014-09-10 17:00,11,15.39,15.39,15.39,15.39,4
20141201|2014-09-10 19:00,11,15.4,15.4,15.4,15.4,1
20141201|2014-09-10 21:30,11,15.36,15.36,15.36,15.36,1
20141201|2014-09-11 00:00,11,15.4,15.4,15.4,15.4,1
20141201|2014-09-11 02:00,11,15.45,15.5,15.43,15.45,45
20141201|2014-09-11 02:30,11,15.45,15.46,15.45,15.46,10
20141201|2014-09-11 03:00,11,15.46,15.46,15.46,15.46,5
20141201|2014-09-11 03:30,11,15.5,15.52,15.47,15.48,43
20141201|2014-09-11 04:00,11,15.55,15.55,15.55,15.55,1
20141201|2014-09-11 05:00,11,15.5,15.5,15.47,15.47,87
20141201|2014-09-11 05:30,11,15.5,15.56,15.47,15.54,117
20141201|2014-09-11 06:00,11,15.56,15.56,15.5,15.52,8
20141201|2014-09-11 06:30,11,15.55,15.55,15.51,15.55,41
20141201|2014-09-11 07:00,11,15.55,15.58,15.5,15.58,64
20141201|2014-09-11 07:30,11,15.56,15.63,15.55,15.62,329
20141201|2014-09-11 08:00,11,15.6,15.6,15.57,15.58,181
20141201|2014-09-11 08:30,11,15.6,15.6,15.46,15.48,1038
20141201|2014-09-11 09:00,11,15.48,15.58,15.46,15.55,765
20141201|2014-09-11 09:30,11,15.57,15.65,15.57,15.58,375
20141201|2014-09-11 10:00,11,15.58,15.58,15.5,15.53,695
20141201|2014-09-11 10:30,11,15.53,15.56,15.5,15.53,268
20141201|2014-09-11 11:00,11,15.51,15.55,15.46,15.46,378
20141201|2014-09-11 11:30,11,15.45,15.55,15.44,15.55,314
20141201|2014-09-11 12:00,11,15.53,15.55,15.51,15.55,150
20141201|2014-09-11 12:30,11,15.57,15.58,15.54,15.55,583
20141201|2014-09-11 13:00,11,15.55,15.55,15.47,15.5,862
20141201|2014-09-11 13:30,11,15.5,15.52,15.49,15.52,597
20141201|2014-09-11 14:00,11,15.52,15.52,15.45,15.47,501
20141201|2014-09-11 14:30,11,15.45,15.49,15.35,15.38,621
20141201|2014-09-11 15:00,11,15.37,15.45,15.35,15.35,954
20141201|2014-09-11 15:30,12,15.4,15.4,15.39,15.4,137
20141201|2014-09-11 16:00,12,15.38,15.4,15.38,15.4,2
20141201|2014-09-11 16:30,12,15.4,15.4,15.4,15.4,1
20141201|2014-09-11 17:00,12,15.35,15.4,15.35,15.4,32
20141201|2014-09-11 21:30,12,15.4,15.4,15.4,15.4,1
20141201|2014-09-12 00:00,12,15.4,15.4,15.4,15.4,1
20141201|2014-09-12 00:30,12,15.4,15.4,15.4,15.4,11
20141201|2014-09-12 01:30,12,15.43,15.43,15.42,15.42,2
20141201|2014-09-12 02:00,12,15.4,15.44,15.4,15.4,20
20141201|2014-09-12 02:30,12,15.45,15.45,15.45,15.45,6
20141201|2014-09-12 03:00,12,15.5,15.5,15.45,15.46,45
20141201|2014-09-12 03:30,12,15.46,15.47,15.43,15.45,64
20141201|2014-09-12 04:00,12,15.43,15.45,15.42,15.44,110
20141201|2014-09-12 04:30,12,15.45,15.45,15.41,15.41,62
20141201|2014-09-12 05:00,12,15.45,15.45,15.45,15.45,1
20141201|2014-09-12 05:30,12,15.44,15.44,15.38,15.38,115
20141201|2014-09-12 06:00,12,15.4,15.4,15.4,15.4,3
20141201|2014-09-12 06:30,12,15.4,15.4,15.4,15.4,5
20141201|2014-09-12 07:00,12,15.4,15.4,15.39,15.39,47
20141201|2014-09-12 07:30,12,15.4,15.45,15.4,15.43,821
20141201|2014-09-12 08:00,12,15.4,15.45,15.38,15.43,314
20141201|2014-09-12 08:30,12,15.4,15.55,15.4,15.55,904
20141201|2014-09-12 09:00,12,15.55,15.6,15.45,15.47,921
20141201|2014-09-12 09:30,12,15.45,15.55,15.45,15.48,487
20141201|2014-09-12 10:00,12,15.45,15.53,15.4,15.48,1040
20141201|2014-09-12 10:30,12,15.5,15.55,15.45,15.48,356
20141201|2014-09-12 11:00,12,15.5,15.52,15.43,15.49,647
20141201|2014-09-12 11:30,12,15.5,15.69,15.5,15.58,1703
20141201|2014-09-12 12:00,12,15.6,15.7,15.55,15.66,1729
20141201|2014-09-12 12:30,12,15.66,15.7,15.6,15.65,486
20141201|2014-09-12 13:00,12,15.67,15.69,15.6,15.65,318
20141201|2014-09-12 13:30,12,15.65,15.74,15.65,15.7,349
20141201|2014-09-12 14:00,12,15.71,15.74,15.57,15.68,1981
20141201|2014-09-12 14:30,12,15.69,15.7,15.5,15.5,2124
20141201|2014-09-12 15:00,12,15.55,15.6,15.5,15.55,1064
20141201|2014-09-14 17:00,15,15.6,15.8,15.6,15.71,81
20141201|2014-09-14 17:30,15,15.75,15.75,15.75,15.75,1
20141201|2014-09-14 18:00,15,15.75,15.75,15.75,15.75,2
20141201|2014-09-14 19:00,15,15.75,15.75,15.75,15.75,11
20141201|2014-09-14 20:30,15,15.75,15.75,15.75,15.75,1
20141201|2014-09-14 22:30,15,15.73,15.75,15.73,15.75,12
20141201|2014-09-15 00:00,15,15.75,15.75,15.75,15.75,2
20141201|2014-09-15 01:00,15,15.71,15.71,15.71,15.71,5
20141201|2014-09-15 01:30,15,15.75,15.75,15.73,15.73,13
20141201|2014-09-15 02:00,15,15.75,15.75,15.7,15.74,63
20141201|2014-09-15 02:30,15,15.74,15.74,15.69,15.74,40
20141201|2014-09-15 03:00,15,15.67,15.7,15.67,15.7,16
20141201|2014-09-15 03:30,15,15.7,15.7,15.7,15.7,1
20141201|2014-09-15 05:30,15,15.75,15.75,15.73,15.73,9
20141201|2014-09-15 06:00,15,15.74,15.74,15.69,15.69,34
20141201|2014-09-15 06:30,15,15.68,15.7,15.67,15.7,23
20141201|2014-09-15 07:00,15,15.68,15.69,15.65,15.65,77
20141201|2014-09-15 07:30,15,15.65,15.65,15.58,15.6,160
20141201|2014-09-15 08:00,15,15.59,15.6,15.55,15.59,93
20141201|2014-09-15 08:30,15,15.6,15.75,15.58,15.7,1964
20141201|2014-09-15 09:00,15,15.75,15.76,15.66,15.69,699
20141201|2014-09-15 09:30,15,15.65,15.77,15.65,15.7,782
20141201|2014-09-15 10:00,15,15.7,15.81,15.7,15.8,476
20141201|2014-09-15 10:30,15,15.79,15.89,15.75,15.89,1024
20141201|2014-09-15 11:00,15,15.89,15.95,15.83,15.85,1289
20141201|2014-09-15 11:30,15,15.85,15.87,15.8,15.8,255
20141201|2014-09-15 12:00,15,15.8,15.87,15.75,15.87,429
20141201|2014-09-15 12:30,15,15.89,15.89,15.75,15.85,681
20141201|2014-09-15 13:00,15,15.85,15.87,15.75,15.77,392
20141201|2014-09-15 13:30,15,15.77,15.87,15.75,15.84,408
20141201|2014-09-15 14:00,15,15.8,15.85,15.75,15.8,215
20141201|2014-09-15 14:30,15,15.8,15.9,15.8,15.88,1230
20141201|2014-09-15 15:00,15,15.87,15.95,15.85,15.9,1964
20141201|2014-09-15 15:30,16,15.9,15.95,15.9,15.92,191
20141201|2014-09-15 17:30,16,15.9,15.95,15.9,15.92,47
20141201|2014-09-15 19:00,16,15.9,15.9,15.9,15.9,3
20141201|2014-09-15 19:30,16,15.9,15.92,15.9,15.9,59
20141201|2014-09-15 20:00,16,15.9,15.9,15.85,15.85,7
20141201|2014-09-15 20:30,16,15.85,15.9,15.85,15.85,8
20141201|2014-09-15 21:00,16,15.87,15.9,15.85,15.85,18
20141201|2014-09-15 21:30,16,15.85,15.85,15.85,15.85,5
20141201|2014-09-15 22:30,16,15.9,15.9,15.9,15.9,3
20141201|2014-09-15 23:00,16,15.9,15.9,15.88,15.9,14
20141201|2014-09-16 01:30,16,15.9,15.9,15.9,15.9,5
20141201|2014-09-16 02:00,16,15.9,15.95,15.9,15.95,13
20141201|2014-09-16 02:30,16,15.97,15.97,15.97,15.97,3
20141201|2014-09-16 03:00,16,15.98,15.98,15.94,15.94,34
20141201|2014-09-16 03:30,16,15.95,15.97,15.93,15.97,167
20141201|2014-09-16 04:00,16,15.95,15.95,15.9,15.9,56
20141201|2014-09-16 04:30,16,15.9,15.95,15.9,15.9,66
20141201|2014-09-16 05:00,16,15.9,15.93,15.88,15.93,31
20141201|2014-09-16 05:30,16,15.95,15.95,15.94,15.95,12
20141201|2014-09-16 06:30,16,15.93,15.94,15.9,15.91,124
20141201|2014-09-16 07:00,16,15.94,15.95,15.92,15.95,410
20141201|2014-09-16 07:30,16,15.95,15.96,15.93,15.93,182
20141201|2014-09-16 08:00,16,15.95,16,15.94,16,121
20141201|2014-09-16 08:30,16,15.98,16,15.87,15.88,1580
20141201|2014-09-16 09:00,16,15.85,15.9,15.75,15.9,1003
20141201|2014-09-16 09:30,16,15.9,15.95,15.85,15.92,1514
20141201|2014-09-16 10:00,16,15.9,15.95,15.8,15.8,892
20141201|2014-09-16 10:30,16,15.85,15.85,15.6,15.68,2119
20141201|2014-09-16 11:00,16,15.68,15.71,15.63,15.66,690
20141201|2014-09-16 11:30,16,15.66,15.68,15.6,15.65,765
20141201|2014-09-16 12:00,16,15.65,15.65,15.5,15.52,1127
20141201|2014-09-16 12:30,16,15.5,15.54,15.46,15.49,1202
20141201|2014-09-16 13:00,16,15.45,15.5,15.4,15.45,850
20141201|2014-09-16 13:30,16,15.4,15.47,15.3,15.46,1895
20141201|2014-09-16 14:00,16,15.45,15.52,15.4,15.5,1667
20141201|2014-09-16 14:30,16,15.5,15.52,15.4,15.45,2455
20141201|2014-09-16 15:00,16,15.44,15.44,15.35,15.4,2188
20141201|2014-09-16 15:30,17,15.42,15.42,15.35,15.4,193
20141201|2014-09-16 16:00,17,15.38,15.45,15.38,15.38,3
20141201|2014-09-16 16:30,17,15.38,15.4,15.38,15.4,25
20141201|2014-09-16 17:00,17,15.4,15.4,15.38,15.4,68
20141201|2014-09-16 17:30,17,15.38,15.38,15.38,15.38,1
20141201|2014-09-16 18:30,17,15.38,15.38,15.38,15.38,12
20141201|2014-09-16 19:00,17,15.38,15.38,15.38,15.38,1
20141201|2014-09-16 20:00,17,15.39,15.39,15.39,15.39,16
20141201|2014-09-16 20:30,17,15.39,15.4,15.39,15.4,42
20141201|2014-09-16 21:30,17,15.45,15.45,15.42,15.42,94
20141201|2014-09-17 00:00,17,15.43,15.45,15.43,15.45,18
20141201|2014-09-17 02:00,17,15.5,15.5,15.4,15.42,34
20141201|2014-09-17 02:30,17,15.4,15.45,15.4,15.45,19
20141201|2014-09-17 03:00,17,15.45,15.45,15.45,15.45,32
20141201|2014-09-17 03:30,17,15.43,15.43,15.43,15.43,2
20141201|2014-09-17 05:00,17,15.4,15.4,15.38,15.4,44
20141201|2014-09-17 05:30,17,15.4,15.4,15.38,15.38,31
20141201|2014-09-17 06:00,17,15.38,15.4,15.38,15.38,16
20141201|2014-09-17 06:30,17,15.43,15.43,15.43,15.43,8
20141201|2014-09-17 07:00,17,15.45,15.46,15.43,15.43,24
20141201|2014-09-17 07:30,17,15.4,15.42,15.35,15.4,173
20141201|2014-09-17 08:00,17,15.4,15.4,15.35,15.35,120
20141201|2014-09-17 08:30,17,15.35,15.4,15.3,15.3,1425
20141201|2014-09-17 09:00,17,15.3,15.32,15.25,15.28,890
20141201|2014-09-17 09:30,17,15.29,15.4,15.27,15.4,636
20141201|2014-09-17 10:00,17,15.36,15.43,15.32,15.4,1230
20141201|2014-09-17 10:30,17,15.4,15.45,15.35,15.38,418
20141201|2014-09-17 11:00,17,15.4,15.48,15.37,15.45,316
20141201|2014-09-17 11:30,17,15.45,15.5,15.4,15.47,395
20141201|2014-09-17 12:00,17,15.45,15.5,15.45,15.45,146
20141201|2014-09-17 12:30,17,15.45,15.48,15.25,15.28,547
20141201|2014-09-17 13:00,17,15.25,15.5,15.2,15.2,2477
20141201|2014-09-17 13:30,17,15.2,15.37,15.2,15.3,801
20141201|2014-09-17 14:00,17,15.3,15.3,15.12,15.22,1444
20141201|2014-09-17 14:30,17,15.2,15.46,15.2,15.42,3822
20141201|2014-09-17 15:00,17,15.4,15.44,15.35,15.39,1087
20141201|2014-09-17 15:30,18,15.4,15.4,15.35,15.39,193
20141201|2014-09-17 16:00,18,15.38,15.4,15.38,15.38,28
20141201|2014-09-17 18:30,18,15.4,15.4,15.38,15.38,13
20141201|2014-09-17 19:00,18,15.4,15.42,15.4,15.42,11
20141201|2014-09-17 20:00,18,15.45,15.45,15.45,15.45,2
20141201|2014-09-17 20:30,18,15.4,15.4,15.4,15.4,1
20141201|2014-09-17 21:30,18,15.4,15.4,15.4,15.4,1
20141201|2014-09-17 23:30,18,15.4,15.4,15.38,15.38,7
20141201|2014-09-18 01:00,18,15.4,15.4,15.37,15.37,11
20141201|2014-09-18 01:30,18,15.39,15.42,15.38,15.41,198
20141201|2014-09-18 02:00,18,15.43,15.43,15.4,15.4,14
20141201|2014-09-18 02:30,18,15.43,15.45,15.4,15.4,19
20141201|2014-09-18 03:00,18,15.4,15.4,15.35,15.35,24
20141201|2014-09-18 03:30,18,15.35,15.35,15.35,15.35,3
20141201|2014-09-18 04:00,18,15.35,15.35,15.33,15.35,16
20141201|2014-09-18 04:30,18,15.35,15.35,15.3,15.32,100
20141201|2014-09-18 05:00,18,15.32,15.32,15.32,15.32,2
20141201|2014-09-18 06:00,18,15.3,15.3,15.3,15.3,1
20141201|2014-09-18 06:30,18,15.3,15.35,15.3,15.3,112
20141201|2014-09-18 07:00,18,15.35,15.35,15.28,15.31,120
20141201|2014-09-18 07:30,18,15.35,15.35,15.3,15.34,40
20141201|2014-09-18 08:00,18,15.31,15.31,15.3,15.3,20
20141201|2014-09-18 08:30,18,15.3,15.35,15.25,15.27,545
20141201|2014-09-18 09:00,18,15.28,15.4,15.25,15.39,686
20141201|2014-09-18 09:30,18,15.39,15.39,15.25,15.33,583
20141201|2014-09-18 10:00,18,15.31,15.4,15.29,15.37,1092
20141201|2014-09-18 10:30,18,15.36,15.4,15.34,15.34,603
20141201|2014-09-18 11:00,18,15.32,15.35,15.3,15.3,329
20141201|2014-09-18 11:30,18,15.32,15.34,15.3,15.32,79
20141201|2014-09-18 12:00,18,15.3,15.34,15.28,15.34,703
20141201|2014-09-18 12:30,18,15.34,15.38,15.31,15.34,526
20141201|2014-09-18 13:00,18,15.32,15.34,15.3,15.32,79
20141201|2014-09-18 13:30,18,15.31,15.35,15.3,15.34,118
20141201|2014-09-18 14:00,18,15.35,15.35,15.28,15.31,423
20141201|2014-09-18 14:30,18,15.32,15.35,15.25,15.3,777
20141201|2014-09-18 15:00,18,15.27,15.3,15.25,15.3,1510
20141201|2014-09-18 15:30,19,15.28,15.3,15.26,15.3,167
20141201|2014-09-18 16:00,19,15.28,15.28,15.27,15.27,18
20141201|2014-09-18 16:30,19,15.27,15.27,15.27,15.27,6
20141201|2014-09-18 17:00,19,15.3,15.3,15.25,15.25,2
20141201|2014-09-18 17:30,19,15.3,15.3,15.23,15.25,122
20141201|2014-09-18 18:00,19,15.26,15.26,15.26,15.26,14
20141201|2014-09-18 18:30,19,15.25,15.25,15.25,15.25,5
20141201|2014-09-18 19:30,19,15.3,15.3,15.3,15.3,1
20141201|2014-09-18 20:00,19,15.25,15.25,15.25,15.25,29
20141201|2014-09-18 20:30,19,15.21,15.25,15.21,15.25,45
20141201|2014-09-18 21:00,19,15.25,15.25,15.21,15.21,38
20141201|2014-09-18 21:30,19,15.25,15.25,15.25,15.25,1
20141201|2014-09-18 22:30,19,15.2,15.2,15.18,15.18,21
20141201|2014-09-18 23:00,19,15.18,15.18,15.15,15.15,40
20141201|2014-09-18 23:30,19,15.15,15.17,15.12,15.15,209
20141201|2014-09-19 00:00,19,15.12,15.13,15.12,15.13,18
20141201|2014-09-19 00:30,19,15.15,15.15,15.15,15.15,3
20141201|2014-09-19 01:00,19,15.15,15.15,15.15,15.15,2
20141201|2014-09-19 02:00,19,15.17,15.18,15.15,15.18,44
20141201|2014-09-19 02:30,19,15.18,15.18,15.15,15.15,6
20141201|2014-09-19 03:00,19,15.15,15.2,15.15,15.15,20
20141201|2014-09-19 03:30,19,15.15,15.15,15.15,15.15,44
20141201|2014-09-19 04:00,19,15.1,15.13,15.1,15.13,22
20141201|2014-09-19 04:30,19,15.15,15.15,15.15,15.15,2
20141201|2014-09-19 05:30,19,15.15,15.18,15.14,15.17,70
20141201|2014-09-19 06:00,19,15.18,15.2,15.17,15.18,42
20141201|2014-09-19 06:30,19,15.19,15.22,15.17,15.22,110
20141201|2014-09-19 07:00,19,15.25,15.25,15.22,15.22,93
20141201|2014-09-19 07:30,19,15.24,15.24,15.15,15.23,329
20141201|2014-09-19 08:00,19,15.23,15.23,15.18,15.19,158
20141201|2014-09-19 08:30,19,15.2,15.25,15.15,15.15,527
20141201|2014-09-19 09:00,19,15.2,15.29,15.18,15.25,3106
20141201|2014-09-19 09:30,19,15.27,15.32,15.26,15.3,1894
20141201|2014-09-19 10:00,19,15.27,15.35,15.27,15.35,415
20141201|2014-09-19 10:30,19,15.33,15.4,15.3,15.35,1587
20141201|2014-09-19 11:00,19,15.36,15.46,15.35,15.38,1005
20141201|2014-09-19 11:30,19,15.35,15.42,15.32,15.4,626
20141201|2014-09-19 12:00,19,15.37,15.47,15.37,15.42,550
20141201|2014-09-19 12:30,19,15.4,15.42,15.34,15.42,370
20141201|2014-09-19 13:00,19,15.4,15.44,15.35,15.4,168
20141201|2014-09-19 13:30,19,15.38,15.4,15.33,15.35,199
20141201|2014-09-19 14:00,19,15.35,15.39,15.3,15.32,1722
20141201|2014-09-19 14:30,19,15.34,15.36,15.25,15.32,1687
20141201|2014-09-19 15:00,19,15.35,15.35,15.29,15.35,1790
20141201|2014-09-21 17:00,22,15.42,15.42,15.41,15.41,5
20141201|2014-09-21 17:30,22,15.4,15.4,15.4,15.4,11
20141201|2014-09-21 18:00,22,15.4,15.4,15.37,15.37,2
20141201|2014-09-21 18:30,22,15.35,15.36,15.35,15.35,6
20141201|2014-09-21 19:00,22,15.35,15.35,15.35,15.35,4
20141201|2014-09-21 20:00,22,15.4,15.4,15.4,15.4,9
20141201|2014-09-21 20:30,22,15.42,15.5,15.42,15.5,5
20141201|2014-09-21 21:00,22,15.47,15.57,15.47,15.57,23
20141201|2014-09-21 21:30,22,15.6,15.6,15.57,15.58,11
20141201|2014-09-21 22:00,22,15.58,15.58,15.55,15.58,25
20141201|2014-09-21 22:30,22,15.6,15.6,15.57,15.57,4
20141201|2014-09-22 01:00,22,15.58,15.58,15.58,15.58,2
20141201|2014-09-22 02:00,22,15.55,15.6,15.5,15.5,20
20141201|2014-09-22 02:30,22,15.55,15.57,15.52,15.57,60
20141201|2014-09-22 03:00,22,15.55,15.55,15.5,15.5,34
20141201|2014-09-22 03:30,22,15.5,15.5,15.46,15.49,6
20141201|2014-09-22 04:00,22,15.55,15.55,15.5,15.52,38
20141201|2014-09-22 04:30,22,15.52,15.52,15.45,15.47,41
20141201|2014-09-22 05:00,22,15.47,15.47,15.47,15.47,22
20141201|2014-09-22 05:30,22,15.47,15.48,15.42,15.42,57
20141201|2014-09-22 06:30,22,15.45,15.45,15.4,15.45,21
20141201|2014-09-22 07:00,22,15.4,15.45,15.4,15.45,29
20141201|2014-09-22 07:30,22,15.42,15.5,15.42,15.45,75
20141201|2014-09-22 08:00,22,15.43,15.45,15.42,15.42,71
20141201|2014-09-22 08:30,22,15.4,15.52,15.4,15.43,1070
20141201|2014-09-22 09:00,22,15.45,15.55,15.43,15.5,1450
20141201|2014-09-22 09:30,22,15.53,15.63,15.51,15.59,1163
20141201|2014-09-22 10:00,22,15.59,15.62,15.52,15.55,826
20141201|2014-09-22 10:30,22,15.52,15.67,15.52,15.65,1292
20141201|2014-09-22 11:00,22,15.7,15.7,15.61,15.65,582
20141201|2014-09-22 11:30,22,15.64,15.67,15.52,15.57,908
20141201|2014-09-22 12:00,22,15.55,15.65,15.53,15.53,763
20141201|2014-09-22 12:30,22,15.54,15.63,15.53,15.62,382
20141201|2014-09-22 13:00,22,15.62,15.7,15.6,15.67,379
20141201|2014-09-22 13:30,22,15.67,15.69,15.59,15.62,950
20141201|2014-09-22 14:00,22,15.65,15.7,15.59,15.62,1188
20141201|2014-09-22 14:30,22,15.6,15.7,15.5,15.62,2137
20141201|2014-09-22 15:00,22,15.6,15.75,15.55,15.75,4621
20141201|2014-09-22 15:30,23,15.75,15.75,15.67,15.7,216
20141201|2014-09-22 16:00,23,15.69,15.75,15.69,15.71,178
20141201|2014-09-22 16:30,23,15.73,15.73,15.72,15.72,14
20141201|2014-09-22 17:00,23,15.75,15.75,15.7,15.71,42
20141201|2014-09-22 17:30,23,15.69,15.71,15.69,15.71,8
20141201|2014-09-22 18:00,23,15.7,15.7,15.7,15.7,11
20141201|2014-09-22 18:30,23,15.7,15.71,15.7,15.7,10
20141201|2014-09-22 19:30,23,15.71,15.71,15.71,15.71,1
20141201|2014-09-22 22:00,23,15.7,15.7,15.7,15.7,4
20141201|2014-09-22 23:00,23,15.65,15.69,15.65,15.69,2
20141201|2014-09-22 23:30,23,15.65,15.69,15.65,15.69,5
20141201|2014-09-23 01:00,23,15.65,15.65,15.65,15.65,1
20141201|2014-09-23 01:30,23,15.67,15.68,15.65,15.65,29
20141201|2014-09-23 02:00,23,15.65,15.74,15.65,15.7,80
20141201|2014-09-23 02:30,23,15.74,15.85,15.74,15.82,124
20141201|2014-09-23 03:00,23,15.85,15.9,15.8,15.8,57
20141201|2014-09-23 04:00,23,15.8,15.8,15.8,15.8,1
20141201|2014-09-23 04:30,23,15.8,15.82,15.8,15.81,7
20141201|2014-09-23 05:30,23,15.76,15.76,15.76,15.76,3
20141201|2014-09-23 06:00,23,15.75,15.8,15.74,15.77,153
20141201|2014-09-23 06:30,23,15.8,15.83,15.79,15.81,113
20141201|2014-09-23 07:00,23,15.81,15.85,15.79,15.85,234
20141201|2014-09-23 07:30,23,15.83,15.87,15.75,15.78,739
20141201|2014-09-23 08:00,23,15.78,15.84,15.78,15.84,99
20141201|2014-09-23 08:30,23,15.8,15.86,15.7,15.72,1871
20141201|2014-09-23 09:00,23,15.7,15.79,15.67,15.79,678
20141201|2014-09-23 09:30,23,15.77,15.83,15.72,15.8,1040
20141201|2014-09-23 10:00,23,15.77,15.88,15.74,15.83,1024
20141201|2014-09-23 10:30,23,15.8,15.83,15.75,15.8,563
20141201|2014-09-23 11:00,23,15.8,15.89,15.79,15.88,317
20141201|2014-09-23 11:30,23,15.85,15.92,15.79,15.88,846
20141201|2014-09-23 12:00,23,15.9,15.95,15.88,15.9,829
20141201|2014-09-23 12:30,23,15.9,15.95,15.83,15.95,467
20141201|2014-09-23 13:00,23,15.93,16,15.88,15.92,777
20141201|2014-09-23 13:30,23,15.9,16,15.9,15.9,767
20141201|2014-09-23 14:00,23,15.89,16,15.85,15.9,676
20141201|2014-09-23 14:30,23,15.9,16.05,15.8,16,3500
20141201|2014-09-23 15:00,23,16.03,16.2,16,16.2,4832
20141201|2014-09-23 15:30,24,16.1,16.2,16.1,16.19,268
20141201|2014-09-23 16:00,24,16.2,16.2,16.15,16.17,18
20141201|2014-09-23 16:30,24,16.18,16.18,16.15,16.15,70
20141201|2014-09-23 17:00,24,16.15,16.17,16.13,16.13,184
20141201|2014-09-23 17:30,24,16.15,16.15,16.13,16.13,20
20141201|2014-09-23 18:00,24,16.13,16.13,16.12,16.12,9
20141201|2014-09-23 18:30,24,16.12,16.15,16.12,16.15,2
20141201|2014-09-23 19:00,24,16.1,16.1,16.08,16.1,9
20141201|2014-09-23 19:30,24,16.07,16.08,16.07,16.08,21
20141201|2014-09-23 20:00,24,16.07,16.07,16.06,16.07,33
20141201|2014-09-23 21:00,24,16.05,16.05,16,16,4
20141201|2014-09-23 22:00,24,16.03,16.04,16.03,16.04,2
20141201|2014-09-24 00:00,24,16.03,16.03,16.03,16.03,11
20141201|2014-09-24 00:30,24,16.05,16.09,16.05,16.07,19
20141201|2014-09-24 01:00,24,16.05,16.06,16.05,16.06,8
20141201|2014-09-24 01:30,24,16.05,16.07,16,16,53
20141201|2014-09-24 02:00,24,16,16.06,16,16.06,45
20141201|2014-09-24 02:30,24,16.05,16.1,16.04,16.07,168
20141201|2014-09-24 03:00,24,16.05,16.05,15.95,16,564
20141201|2014-09-24 03:30,24,16,16.03,15.94,16,226
20141201|2014-09-24 04:00,24,15.95,15.99,15.95,15.98,132
20141201|2014-09-24 04:30,24,15.98,15.99,15.95,15.98,165
20141201|2014-09-24 05:00,24,15.99,15.99,15.95,15.98,146
20141201|2014-09-24 05:30,24,15.97,15.99,15.9,15.98,273
20141201|2014-09-24 06:00,24,16,16,15.96,15.98,32
20141201|2014-09-24 06:30,24,15.95,15.99,15.95,15.99,48
20141201|2014-09-24 07:00,24,15.98,15.99,15.9,15.95,94
20141201|2014-09-24 07:30,24,15.95,15.99,15.95,15.95,102
20141201|2014-09-24 08:00,24,16,16,15.95,15.97,250
20141201|2014-09-24 08:30,24,16,16.05,15.92,16,2491
20141201|2014-09-24 09:00,24,16,16.07,15.95,16,2416
20141201|2014-09-24 09:30,24,15.99,16.01,15.9,15.96,775
20141201|2014-09-24 10:00,24,15.95,15.95,15.85,15.86,2337
20141201|2014-09-24 10:30,24,15.86,15.9,15.8,15.85,1712
20141201|2014-09-24 11:00,24,15.86,15.93,15.85,15.86,850
20141201|2014-09-24 11:30,24,15.89,15.93,15.85,15.85,397
20141201|2014-09-24 12:00,24,15.89,15.92,15.85,15.88,390
20141201|2014-09-24 12:30,24,15.9,15.9,15.8,15.8,497
20141201|2014-09-24 13:00,24,15.8,15.85,15.77,15.8,346
20141201|2014-09-24 13:30,24,15.79,15.79,15.68,15.7,848
20141201|2014-09-24 14:00,24,15.7,15.75,15.65,15.7,445
20141201|2014-09-24 14:30,24,15.71,15.75,15.7,15.7,464
20141201|2014-09-24 15:00,24,15.73,15.8,15.7,15.75,1787
20141201|2014-09-24 15:30,25,15.78,15.8,15.77,15.8,318
20141201|2014-09-24 16:00,25,15.78,15.78,15.77,15.77,10
20141201|2014-09-24 16:30,25,15.77,15.77,15.77,15.77,12
20141201|2014-09-24 17:00,25,15.75,15.77,15.75,15.77,14
20141201|2014-09-24 18:00,25,15.8,15.8,15.75,15.75,4
20141201|2014-09-24 18:30,25,15.8,15.8,15.8,15.8,3
20141201|2014-09-24 19:00,25,15.77,15.77,15.77,15.77,2
20141201|2014-09-24 19:30,25,15.77,15.78,15.77,15.78,52
20141201|2014-09-24 21:00,25,15.8,15.8,15.8,15.8,32
20141201|2014-09-24 22:00,25,15.82,15.82,15.8,15.8,12
20141201|2014-09-24 23:30,25,15.8,15.82,15.8,15.82,5
20141201|2014-09-25 00:00,25,15.8,15.8,15.79,15.79,8
20141201|2014-09-25 01:00,25,15.79,15.83,15.79,15.83,16
20141201|2014-09-25 01:30,25,15.8,15.85,15.8,15.85,4
20141201|2014-09-25 02:00,25,15.8,15.82,15.75,15.75,179
20141201|2014-09-25 02:30,25,15.75,15.75,15.75,15.75,61
20141201|2014-09-25 03:00,25,15.75,15.77,15.74,15.77,77
20141201|2014-09-25 03:30,25,15.75,15.75,15.74,15.74,6
20141201|2014-09-25 04:00,25,15.7,15.75,15.7,15.75,57
20141201|2014-09-25 04:30,25,15.75,15.75,15.75,15.75,31
20141201|2014-09-25 05:00,25,15.75,15.77,15.74,15.75,50
20141201|2014-09-25 05:30,25,15.75,15.75,15.7,15.7,20
20141201|2014-09-25 06:00,25,15.73,15.73,15.73,15.73,42
20141201|2014-09-25 06:30,25,15.75,15.75,15.75,15.75,20
20141201|2014-09-25 07:00,25,15.75,15.84,15.74,15.84,182
20141201|2014-09-25 07:30,25,15.83,15.86,15.77,15.86,209
20141201|2014-09-25 08:00,25,15.88,15.88,15.83,15.85,165
20141201|2014-09-25 08:30,25,15.87,16.15,15.85,16.14,3497
20141201|2014-09-25 09:00,25,16.14,16.28,16.05,16.15,3164
20141201|2014-09-25 09:30,25,16.2,16.45,16.15,16.19,4715
20141201|2014-09-25 10:00,25,16.15,16.33,16.14,16.16,2881
20141201|2014-09-25 10:30,25,16.18,16.35,16.17,16.35,1658
20141201|2014-09-25 11:00,25,16.31,16.44,16.27,16.42,996
20141201|2014-09-25 11:30,25,16.42,16.45,16.35,16.4,819
20141201|2014-09-25 12:00,25,16.39,16.48,16.32,16.35,1100
20141201|2014-09-25 12:30,25,16.34,16.6,16.33,16.47,1431
20141201|2014-09-25 13:00,25,16.47,16.55,16.37,16.38,1000
20141201|2014-09-25 13:30,25,16.4,16.45,16.2,16.33,881
20141201|2014-09-25 14:00,25,16.35,16.45,16.3,16.41,1311
20141201|2014-09-25 14:30,25,16.41,16.45,16.28,16.45,2658
20141201|2014-09-25 15:00,25,16.4,16.48,16.2,16.35,5466
20141201|2014-09-25 15:30,26,16.32,16.34,16.3,16.32,288
20141201|2014-09-25 16:00,26,16.32,16.32,16.32,16.32,15
20141201|2014-09-25 16:30,26,16.32,16.32,16.3,16.3,13
20141201|2014-09-25 17:00,26,16.32,16.35,16.3,16.3,33
20141201|2014-09-25 17:30,26,16.32,16.35,16.32,16.35,3
20141201|2014-09-25 18:00,26,16.3,16.3,16.3,16.3,19
20141201|2014-09-25 18:30,26,16.3,16.35,16.3,16.3,20
20141201|2014-09-25 19:00,26,16.27,16.3,16.27,16.3,3
20141201|2014-09-25 20:00,26,16.28,16.28,16.28,16.28,6
20141201|2014-09-25 20:30,26,16.25,16.28,16.25,16.28,6
20141201|2014-09-26 00:00,26,16.35,16.35,16.35,16.35,2
20141201|2014-09-26 01:00,26,16.28,16.28,16.28,16.28,85
20141201|2014-09-26 01:30,26,16.28,16.28,16.28,16.28,1
20141201|2014-09-26 02:00,26,16.35,16.35,16.32,16.35,62
20141201|2014-09-26 02:30,26,16.35,16.35,16.3,16.3,21
20141201|2014-09-26 03:00,26,16.35,16.35,16.3,16.3,12
20141201|2014-09-26 03:30,26,16.32,16.32,16.32,16.32,15
20141201|2014-09-26 04:00,26,16.3,16.3,16.2,16.25,70
20141201|2014-09-26 04:30,26,16.21,16.25,16.21,16.25,6
20141201|2014-09-26 05:00,26,16.2,16.26,16.2,16.25,58
20141201|2014-09-26 06:00,26,16.23,16.26,16.23,16.23,15
20141201|2014-09-26 06:30,26,16.24,16.24,16.18,16.22,136
20141201|2014-09-26 07:00,26,16.23,16.24,16.1,16.12,168
20141201|2014-09-26 07:30,26,16.15,16.28,16.14,16.28,196
20141201|2014-09-26 08:00,26,16.28,16.39,16.25,16.3,852
20141201|2014-09-26 08:30,26,16.3,16.4,16.19,16.3,2244
20141201|2014-09-26 09:00,26,16.3,16.33,16.14,16.23,2653
20141201|2014-09-26 09:30,26,16.23,16.25,16.1,16.15,1097
20141201|2014-09-26 10:00,26,16.15,16.28,16.1,16.25,880
20141201|2014-09-26 10:30,26,16.22,16.3,16.22,16.23,743
20141201|2014-09-26 11:00,26,16.24,16.28,16.22,16.23,282
20141201|2014-09-26 11:30,26,16.23,16.3,16.2,16.27,561
20141201|2014-09-26 12:00,26,16.27,16.27,16.17,16.18,905
20141201|2014-09-26 12:30,26,16.2,16.23,16.13,16.15,775
20141201|2014-09-26 13:00,26,16.15,16.15,15.95,16,1958
20141201|2014-09-26 13:30,26,16,16.03,15.9,16.03,1254
20141201|2014-09-26 14:00,26,16.03,16.1,15.98,16.05,796
20141201|2014-09-26 14:30,26,16.03,16.13,16,16.1,1070
20141201|2014-09-26 15:00,26,16.1,16.15,16.05,16.1,1485
20141201|2014-09-28 17:00,29,16.14,16.15,16.14,16.14,33
20141201|2014-09-28 17:30,29,16.15,16.15,16.15,16.15,1
20141201|2014-09-28 18:00,29,16.16,16.17,16.16,16.17,4
20141201|2014-09-28 19:00,29,16.2,16.2,16.2,16.2,5
20141201|2014-09-28 19:30,29,16.2,16.2,16.19,16.19,15
20141201|2014-09-28 20:00,29,16.19,16.2,16.19,16.2,8
20141201|2014-09-28 20:30,29,16.17,16.19,16.14,16.14,24
20141201|2014-09-28 21:00,29,16.2,16.25,16.18,16.25,20
20141201|2014-09-28 23:00,29,16.23,16.25,16.23,16.25,18
20141201|2014-09-28 23:30,29,16.25,16.25,16.25,16.25,1
20141201|2014-09-29 00:00,29,16.2,16.24,16.2,16.24,6
20141201|2014-09-29 00:30,29,16.28,16.32,16.28,16.3,20
20141201|2014-09-29 01:00,29,16.24,16.24,16.21,16.23,24
20141201|2014-09-29 02:00,29,16.3,16.3,16.3,16.3,35
20141201|2014-09-29 02:30,29,16.27,16.4,16.27,16.38,374
20141201|2014-09-29 03:00,29,16.36,16.4,16.35,16.37,143
20141201|2014-09-29 03:30,29,16.35,16.37,16.33,16.37,177
20141201|2014-09-29 04:00,29,16.4,16.4,16.33,16.38,241
20141201|2014-09-29 04:30,29,16.4,16.4,16.37,16.39,107
20141201|2014-09-29 05:00,29,16.37,16.39,16.37,16.39,17
20141201|2014-09-29 05:30,29,16.4,16.52,16.38,16.49,183
20141201|2014-09-29 06:00,29,16.48,16.53,16.47,16.5,64
20141201|2014-09-29 06:30,29,16.47,16.5,16.4,16.4,103
20141201|2014-09-29 07:00,29,16.4,16.42,16.37,16.37,163
20141201|2014-09-29 07:30,29,16.37,16.6,16.37,16.58,1025
20141201|2014-09-29 08:00,29,16.58,16.7,16.57,16.68,1551
20141201|2014-09-29 08:30,29,16.65,16.75,16.51,16.58,3349
20141201|2014-09-29 09:00,29,16.6,16.63,16.35,16.48,1856
20141201|2014-09-29 09:30,29,16.5,16.5,16.32,16.45,1124
20141201|2014-09-29 10:00,29,16.45,16.45,16.28,16.35,2408
20141201|2014-09-29 10:30,29,16.35,16.4,16.33,16.33,180
20141201|2014-09-29 11:00,29,16.35,16.55,16.35,16.52,487
20141201|2014-09-29 11:30,29,16.55,16.65,16.5,16.58,1258
20141201|2014-09-29 12:00,29,16.6,16.65,16.5,16.6,736
20141201|2014-09-29 12:30,29,16.58,16.7,16.54,16.68,1044
20141201|2014-09-29 13:00,29,16.7,16.8,16.63,16.79,1365
20141201|2014-09-29 13:30,29,16.77,16.85,16.68,16.7,914
20141201|2014-09-29 14:00,29,16.7,16.72,16.5,16.55,1558
20141201|2014-09-29 14:30,29,16.55,16.65,16.5,16.61,1663
20141201|2014-09-29 15:00,29,16.6,16.75,16.6,16.75,1506
20141201|2014-09-29 15:30,30,16.75,16.77,16.7,16.75,363
20141201|2014-09-29 16:00,30,16.75,16.8,16.75,16.76,31
20141201|2014-09-29 16:30,30,16.76,16.76,16.76,16.76,1
20141201|2014-09-29 17:00,30,16.75,16.75,16.74,16.74,5
20141201|2014-09-29 18:00,30,16.74,16.74,16.74,16.74,5
20141201|2014-09-29 18:30,30,16.72,16.75,16.72,16.72,3
20141201|2014-09-29 19:00,30,16.75,16.75,16.73,16.73,40
20141201|2014-09-29 19:30,30,16.73,16.73,16.73,16.73,1
20141201|2014-09-29 20:00,30,16.73,16.73,16.73,16.73,2
20141201|2014-09-29 20:30,30,16.75,16.75,16.75,16.75,1
20141201|2014-09-29 21:00,30,16.75,16.77,16.75,16.77,6
20141201|2014-09-29 22:00,30,16.77,16.79,16.77,16.79,5
20141201|2014-09-30 00:30,30,16.74,16.74,16.74,16.74,11
20141201|2014-09-30 01:00,30,16.74,16.75,16.73,16.73,19
20141201|2014-09-30 01:30,30,16.71,16.71,16.66,16.66,65
20141201|2014-09-30 02:00,30,16.7,16.7,16.6,16.65,67
20141201|2014-09-30 02:30,30,16.65,16.65,16.64,16.64,42
20141201|2014-09-30 03:00,30,16.64,16.65,16.6,16.65,25
20141201|2014-09-30 03:30,30,16.65,16.65,16.65,16.65,14
20141201|2014-09-30 04:00,30,16.62,16.64,16.5,16.5,121
20141201|2014-09-30 04:30,30,16.55,16.55,16.5,16.55,15
20141201|2014-09-30 05:00,30,16.55,16.55,16.5,16.55,26
20141201|2014-09-30 05:30,30,16.5,16.55,16.5,16.52,63
20141201|2014-09-30 06:00,30,16.5,16.52,16.49,16.5,111
20141201|2014-09-30 06:30,30,16.5,16.52,16.46,16.49,87
20141201|2014-09-30 07:00,30,16.5,16.5,16.45,16.48,122
20141201|2014-09-30 07:30,30,16.45,16.59,16.45,16.59,321
20141201|2014-09-30 08:00,30,16.58,16.69,16.55,16.6,809
20141201|2014-09-30 08:30,30,16.65,16.8,16.55,16.72,1640
20141201|2014-09-30 09:00,30,16.75,16.83,16.65,16.7,1578
20141201|2014-09-30 09:30,30,16.67,16.67,16.45,16.51,1038
20141201|2014-09-30 10:00,30,16.51,16.55,16.42,16.47,1122
20141201|2014-09-30 10:30,30,16.47,16.6,16.47,16.56,353
20141201|2014-09-30 11:00,30,16.56,16.7,16.53,16.69,609
20141201|2014-09-30 11:30,30,16.7,16.85,16.66,16.79,1464
20141201|2014-09-30 12:00,30,16.76,16.83,16.65,16.8,541
20141201|2014-09-30 12:30,30,16.8,16.88,16.75,16.77,689
20141201|2014-09-30 13:00,30,16.78,16.87,16.77,16.77,799
20141201|2014-09-30 13:30,30,16.79,16.83,16.73,16.8,657
20141201|2014-09-30 14:00,30,16.85,16.87,16.7,16.75,800
20141201|2014-09-30 14:30,30,16.72,16.8,16.66,16.78,1026
20141201|2014-09-30 15:00,30,16.8,16.85,16.75,16.8,839
20141201|2014-09-30 15:30,1,16.8,16.85,16.79,16.85,100
20141201|2014-09-30 16:00,1,16.85,16.9,16.84,16.87,125
20141201|2014-09-30 16:30,1,16.87,16.88,16.86,16.88,43
20141201|2014-09-30 17:00,1,16.85,16.85,16.85,16.85,1
20141201|2014-09-30 17:30,1,16.8,16.85,16.8,16.85,69
20141201|2014-09-30 18:00,1,16.85,16.85,16.85,16.85,10
20141201|2014-09-30 19:00,1,16.85,16.9,16.85,16.9,26
20141201|2014-09-30 20:00,1,16.85,16.85,16.85,16.85,12
20141201|2014-09-30 20:30,1,16.84,16.84,16.84,16.84,2
20141201|2014-09-30 21:00,1,16.8,16.8,16.8,16.8,11
20141201|2014-09-30 22:00,1,16.75,16.79,16.75,16.77,9
20141201|2014-09-30 22:30,1,16.75,16.75,16.75,16.75,10
20141201|2014-10-01 00:30,1,16.8,16.8,16.8,16.8,2
20141201|2014-10-01 01:00,1,16.8,16.8,16.8,16.8,16
20141201|2014-10-01 01:30,1,16.8,16.9,16.77,16.8,170
20141201|2014-10-01 02:00,1,16.75,16.77,16.65,16.7,82
20141201|2014-10-01 02:30,1,16.7,16.77,16.66,16.77,61
20141201|2014-10-01 03:00,1,16.77,16.8,16.71,16.71,52
20141201|2014-10-01 03:30,1,16.75,16.75,16.69,16.69,35
20141201|2014-10-01 04:00,1,16.65,16.7,16.65,16.69,65
20141201|2014-10-01 04:30,1,16.65,16.74,16.65,16.74,74
20141201|2014-10-01 05:00,1,16.7,16.7,16.69,16.69,32
20141201|2014-10-01 05:30,1,16.7,16.72,16.7,16.7,43
20141201|2014-10-01 06:00,1,16.7,16.74,16.69,16.7,91
20141201|2014-10-01 06:30,1,16.7,16.86,16.7,16.85,207
20141201|2014-10-01 07:00,1,16.8,16.9,16.8,16.85,624
20141201|2014-10-01 07:30,1,16.85,16.88,16.8,16.8,177
20141201|2014-10-01 08:00,1,16.82,16.84,16.75,16.79,131
20141201|2014-10-01 08:30,1,16.75,17.09,16.73,17,3602
20141201|2014-10-01 09:00,1,17,17.15,16.99,17,1677
20141201|2014-10-01 09:30,1,17,17.09,16.92,16.93,1625
20141201|2014-10-01 10:00,1,16.95,17,16.85,16.97,1326
20141201|2014-10-01 10:30,1,17,17.03,16.95,17,926
20141201|2014-10-01 11:00,1,17.03,17.09,16.96,17,1005
20141201|2014-10-01 11:30,1,17.04,17.14,17.02,17.12,1104
20141201|2014-10-01 12:00,1,17.13,17.19,17.1,17.12,704
20141201|2014-10-01 12:30,1,17.1,17.35,17.09,17.3,1727
20141201|2014-10-01 13:00,1,17.35,17.35,17.1,17.17,2181
20141201|2014-10-01 13:30,1,17.15,17.27,17.14,17.25,448
20141201|2014-10-01 14:00,1,17.25,17.37,17.25,17.28,1025
20141201|2014-10-01 14:30,1,17.28,17.3,17.2,17.22,869
20141201|2014-10-01 15:00,1,17.2,17.25,17.1,17.2,2370
20141201|2014-10-01 15:30,2,17.2,17.2,17.13,17.18,300
20141201|2014-10-01 16:00,2,17.15,17.17,17.1,17.17,68
20141201|2014-10-01 16:30,2,17.17,17.17,17.17,17.17,5
20141201|2014-10-01 18:00,2,17.2,17.2,17.18,17.2,5
20141201|2014-10-01 19:00,2,17.15,17.15,17.15,17.15,1
20141201|2014-10-01 19:30,2,17.15,17.15,17.15,17.15,1
20141201|2014-10-01 20:00,2,17.15,17.15,17.15,17.15,3
20141201|2014-10-01 21:00,2,17.12,17.12,17.12,17.12,10
20141201|2014-10-01 22:00,2,17.1,17.1,17.1,17.1,2
20141201|2014-10-02 02:00,2,17.1,17.15,17.05,17.15,23
20141201|2014-10-02 02:30,2,17.2,17.2,17.12,17.14,70
20141201|2014-10-02 03:00,2,17.15,17.2,17.12,17.2,71
20141201|2014-10-02 03:30,2,17.18,17.25,17.18,17.22,54
20141201|2014-10-02 04:00,2,17.2,17.2,17.17,17.18,34
20141201|2014-10-02 04:30,2,17.15,17.15,17.1,17.1,12
20141201|2014-10-02 05:00,2,17.1,17.13,17.08,17.1,66
20141201|2014-10-02 05:30,2,17.1,17.1,17.05,17.07,48
20141201|2014-10-02 06:00,2,17.07,17.07,17,17,191
20141201|2014-10-02 06:30,2,16.99,17,16.95,17,197
20141201|2014-10-02 07:00,2,16.97,17,16.95,17,99
20141201|2014-10-02 07:30,2,16.95,17.02,16.9,16.95,785
20141201|2014-10-02 08:00,2,17,17.18,16.98,17.1,476
20141201|2014-10-02 08:30,2,17.13,17.15,16.89,17,1988
20141201|2014-10-02 09:00,2,16.98,17.12,16.97,17.1,1396
20141201|2014-10-02 09:30,2,17.1,17.3,17.08,17.29,1839
20141201|2014-10-02 10:00,2,17.3,17.3,17.18,17.27,765
20141201|2014-10-02 10:30,2,17.26,17.45,17.24,17.25,1843
20141201|2014-10-02 11:00,2,17.22,17.27,17.17,17.2,651
20141201|2014-10-02 11:30,2,17.17,17.25,17.03,17.04,989
20141201|2014-10-02 12:00,2,17.04,17.08,16.76,16.8,1888
20141201|2014-10-02 12:30,2,16.79,16.95,16.76,16.85,1111
20141201|2014-10-02 13:00,2,16.87,16.89,16.74,16.78,728
20141201|2014-10-02 13:30,2,16.8,16.88,16.75,16.79,1009
20141201|2014-10-02 14:00,2,16.8,16.93,16.79,16.92,764
20141201|2014-10-02 14:30,2,16.92,17.02,16.9,16.98,1549
20141201|2014-10-02 15:00,2,16.98,17.03,16.95,17.03,1381
20141201|2014-10-02 15:30,3,17,17.01,16.98,16.99,40
20141201|2014-10-02 16:00,3,16.98,17,16.98,16.98,54
20141201|2014-10-02 17:00,3,17,17.05,16.99,17,67
20141201|2014-10-02 17:30,3,17.01,17.05,17.01,17.05,15
20141201|2014-10-02 18:00,3,17.05,17.13,17.02,17.06,84
20141201|2014-10-02 18:30,3,17.04,17.04,17,17.02,5
20141201|2014-10-02 19:00,3,16.98,16.98,16.87,16.89,64
20141201|2014-10-02 20:00,3,16.9,16.9,16.9,16.9,1
20141201|2014-10-02 22:00,3,16.88,16.88,16.88,16.88,1
20141201|2014-10-02 23:00,3,16.88,16.88,16.88,16.88,2
20141201|2014-10-02 23:30,3,16.88,16.88,16.88,16.88,16
20141201|2014-10-03 00:30,3,16.85,16.87,16.78,16.8,37
20141201|2014-10-03 01:00,3,16.77,16.77,16.72,16.72,18
20141201|2014-10-03 01:30,3,16.7,16.78,16.7,16.78,11
20141201|2014-10-03 02:00,3,16.8,16.9,16.8,16.86,66
20141201|2014-10-03 02:30,3,16.81,16.9,16.79,16.87,178
20141201|2014-10-03 03:00,3,16.88,16.88,16.82,16.82,52
20141201|2014-10-03 03:30,3,16.8,16.8,16.77,16.79,42
20141201|2014-10-03 04:00,3,16.8,16.84,16.8,16.8,46
20141201|2014-10-03 04:30,3,16.77,16.9,16.77,16.9,32
20141201|2014-10-03 05:00,3,16.87,16.87,16.87,16.87,1
20141201|2014-10-03 05:30,3,16.9,16.9,16.86,16.88,24
20141201|2014-10-03 06:00,3,16.85,16.9,16.85,16.87,33
20141201|2014-10-03 06:30,3,16.85,16.87,16.77,16.77,212
20141201|2014-10-03 07:00,3,16.77,16.77,16.56,16.58,944
20141201|2014-10-03 07:30,3,16.59,16.7,16.5,16.65,1048
20141201|2014-10-03 08:00,3,16.6,16.6,16.5,16.56,337
20141201|2014-10-03 08:30,3,16.55,16.65,16.4,16.45,4077
20141201|2014-10-03 09:00,3,16.45,16.57,16.34,16.54,1989
20141201|2014-10-03 09:30,3,16.55,16.59,16.4,16.43,1615
20141201|2014-10-03 10:00,3,16.43,16.48,16.3,16.4,1327
20141201|2014-10-03 10:30,3,16.36,16.45,16.35,16.37,490
20141201|2014-10-03 11:00,3,16.39,16.4,16.27,16.29,1162
20141201|2014-10-03 11:30,3,16.25,16.27,16.1,16.16,1772
20141201|2014-10-03 12:00,3,16.17,16.29,16.16,16.26,1074
20141201|2014-10-03 12:30,3,16.26,16.33,16.25,16.25,518
20141201|2014-10-03 13:00,3,16.27,16.28,16.19,16.21,394
20141201|2014-10-03 13:30,3,16.2,16.25,16.16,16.24,407
20141201|2014-10-03 14:00,3,16.25,16.3,16.21,16.24,1999
20141201|2014-10-03 14:30,3,16.25,16.3,16.18,16.28,2391
20141201|2014-10-03 15:00,3,16.3,16.3,16.1,16.14,2664
20141201|2014-10-05 17:00,6,16.22,16.34,16.15,16.16,283
20141201|2014-10-05 17:30,6,16.17,16.2,16.16,16.16,16
20141201|2014-10-05 18:00,6,16.15,16.15,16.15,16.15,12
20141201|2014-10-05 18:30,6,16.15,16.15,16.12,16.12,17
20141201|2014-10-05 20:00,6,16.13,16.13,16.13,16.13,2
20141201|2014-10-05 20:30,6,16.12,16.12,16.1,16.1,20
20141201|2014-10-05 21:30,6,16.1,16.1,16.1,16.1,2
20141201|2014-10-06 00:00,6,16.09,16.09,16.09,16.09,22
20141201|2014-10-06 01:00,6,16,16.02,15.97,16,21
20141201|2014-10-06 01:30,6,16,16.02,15.97,16.02,8
20141201|2014-10-06 02:00,6,16.04,16.05,16,16.05,48
20141201|2014-10-06 02:30,6,16.05,16.1,15.99,16,96
20141201|2014-10-06 03:00,6,16,16,15.95,15.98,105
20141201|2014-10-06 03:30,6,16,16.1,16,16.1,127
20141201|2014-10-06 04:00,6,16.05,16.1,16.05,16.1,145
20141201|2014-10-06 04:30,6,16.07,16.15,16.07,16.15,85
20141201|2014-10-06 05:00,6,16.1,16.1,16.1,16.1,18
20141201|2014-10-06 05:30,6,16.1,16.1,16.05,16.05,63
20141201|2014-10-06 06:30,6,16.05,16.08,16.05,16.05,63
20141201|2014-10-06 07:00,6,16.03,16.05,15.95,15.97,325
20141201|2014-10-06 07:30,6,15.95,15.97,15.88,15.97,462
20141201|2014-10-06 08:00,6,15.95,16,15.9,15.97,161
20141201|2014-10-06 08:30,6,15.95,16,15.88,15.9,1480
20141201|2014-10-06 09:00,6,15.95,16.1,15.88,16.1,1323
20141201|2014-10-06 09:30,6,16.07,16.2,15.98,16.15,1724
20141201|2014-10-06 10:00,6,16.15,16.22,16.08,16.2,868
20141201|2014-10-06 10:30,6,16.2,16.45,16.14,16.35,1759
20141201|2014-10-06 11:00,6,16.35,16.35,16.27,16.35,564
20141201|2014-10-06 11:30,6,16.37,16.55,16.33,16.45,1006
20141201|2014-10-06 12:00,6,16.45,16.5,16.26,16.27,621
20141201|2014-10-06 12:30,6,16.27,16.4,16.25,16.3,979
20141201|2014-10-06 13:00,6,16.3,16.4,16.22,16.27,1823
20141201|2014-10-06 13:30,6,16.3,16.35,16.25,16.35,541
20141201|2014-10-06 14:00,6,16.32,16.4,16.3,16.35,616
20141201|2014-10-06 14:30,6,16.35,16.45,16.35,16.45,705
20141201|2014-10-06 15:00,6,16.4,16.49,16.38,16.48,1937
20141201|2014-10-06 15:30,7,16.5,16.54,16.47,16.53,237
20141201|2014-10-06 16:00,7,16.5,16.53,16.5,16.5,158
20141201|2014-10-06 17:00,7,16.54,16.58,16.5,16.51,250
20141201|2014-10-06 18:00,7,16.5,16.52,16.5,16.52,46
20141201|2014-10-06 18:30,7,16.55,16.57,16.5,16.52,123
20141201|2014-10-06 19:30,7,16.5,16.5,16.5,16.5,10
20141201|2014-10-06 20:00,7,16.52,16.52,16.52,16.52,1
20141201|2014-10-06 20:30,7,16.5,16.5,16.5,16.5,4
20141201|2014-10-06 21:00,7,16.5,16.5,16.5,16.5,2
20141201|2014-10-06 22:30,7,16.5,16.52,16.5,16.52,21
20141201|2014-10-06 23:00,7,16.5,16.5,16.5,16.5,2
20141201|2014-10-06 23:30,7,16.5,16.5,16.5,16.5,2
20141201|2014-10-07 00:30,7,16.5,16.54,16.5,16.54,23
20141201|2014-10-07 01:30,7,16.54,16.54,16.45,16.47,257
20141201|2014-10-07 02:00,7,16.5,16.62,16.5,16.52,101
20141201|2014-10-07 02:30,7,16.55,16.65,16.55,16.6,93
20141201|2014-10-07 03:00,7,16.6,16.63,16.6,16.6,23
20141201|2014-10-07 03:30,7,16.6,16.7,16.6,16.65,66
20141201|2014-10-07 04:00,7,16.7,16.7,16.64,16.64,118
20141201|2014-10-07 04:30,7,16.63,16.63,16.63,16.63,2
20141201|2014-10-07 05:00,7,16.65,16.65,16.65,16.65,12
20141201|2014-10-07 05:30,7,16.63,16.63,16.63,16.63,4
20141201|2014-10-07 06:00,7,16.65,16.65,16.65,16.65,14
20141201|2014-10-07 06:30,7,16.65,16.65,16.58,16.58,17
20141201|2014-10-07 07:00,7,16.57,16.6,16.54,16.55,104
20141201|2014-10-07 07:30,7,16.55,16.6,16.54,16.56,106
20141201|2014-10-07 08:00,7,16.55,16.73,16.55,16.73,282
20141201|2014-10-07 08:30,7,16.7,16.93,16.65,16.8,2874
20141201|2014-10-07 09:00,7,16.8,16.86,16.7,16.72,2501
20141201|2014-10-07 09:30,7,16.7,16.85,16.63,16.82,1886
20141201|2014-10-07 10:00,7,16.85,16.94,16.81,16.88,766
20141201|2014-10-07 10:30,7,16.9,16.9,16.76,16.83,672
20141201|2014-10-07 11:00,7,16.81,16.82,16.67,16.72,575
20141201|2014-10-07 11:30,7,16.73,16.85,16.69,16.76,244
20141201|2014-10-07 12:00,7,16.8,16.9,16.75,16.77,324
20141201|2014-10-07 12:30,7,16.77,16.9,16.77,16.85,428
20141201|2014-10-07 13:00,7,16.89,17,16.85,16.95,695
20141201|2014-10-07 13:30,7,16.98,17.05,16.94,17.02,1467
20141201|2014-10-07 14:00,7,17.04,17.25,16.98,17.15,1583
20141201|2014-10-07 14:30,7,17.15,17.27,17.07,17.19,4085
20141201|2014-10-07 15:00,7,17.15,17.31,17.14,17.3,4598
20141201|2014-10-07 15:30,8,17.3,17.39,17.28,17.37,476
20141201|2014-10-07 16:00,8,17.39,17.39,17.38,17.38,41
20141201|2014-10-07 16:30,8,17.39,17.4,17.35,17.35,40
20141201|2014-10-07 17:00,8,17.3,17.32,17.3,17.32,27
20141201|2014-10-07 18:30,8,17.3,17.31,17.3,17.31,2
20141201|2014-10-07 19:00,8,17.3,17.3,17.3,17.3,6
20141201|2014-10-07 19:30,8,17.25,17.29,17.25,17.29,7
20141201|2014-10-07 20:30,8,17.2,17.26,17.2,17.25,22
20141201|2014-10-07 21:00,8,17.26,17.26,17.26,17.26,3
20141201|2014-10-07 21:30,8,17.3,17.3,17.25,17.25,3
20141201|2014-10-07 22:00,8,17.3,17.3,17.27,17.27,37
20141201|2014-10-07 22:30,8,17.26,17.26,17.26,17.26,3
20141201|2014-10-08 00:00,8,17.3,17.3,17.3,17.3,6
20141201|2014-10-08 00:30,8,17.2,17.25,17.2,17.25,2
20141201|2014-10-08 02:00,8,17.2,17.2,17.15,17.15,44
20141201|2014-10-08 02:30,8,17.15,17.2,17.15,17.2,24
20141201|2014-10-08 03:00,8,17.2,17.2,17.1,17.14,80
20141201|2014-10-08 03:30,8,17.15,17.25,17.15,17.24,69
20141201|2014-10-08 04:00,8,17.25,17.28,17.23,17.25,138
20141201|2014-10-08 04:30,8,17.25,17.25,17.21,17.23,39
20141201|2014-10-08 05:00,8,17.25,17.25,17.25,17.25,10
20141201|2014-10-08 05:30,8,17.2,17.2,17.15,17.17,38
20141201|2014-10-08 06:00,8,17.13,17.13,17.05,17.07,230
20141201|2014-10-08 06:30,8,17.1,17.12,17.05,17.1,126
20141201|2014-10-08 07:00,8,17.1,17.18,17.1,17.15,449
20141201|2014-10-08 07:30,8,17.1,17.28,17.1,17.25,1061
20141201|2014-10-08 08:00,8,17.25,17.3,17.2,17.3,462
20141201|2014-10-08 08:30,8,17.3,17.32,17.05,17.27,2376
20141201|2014-10-08 09:00,8,17.25,17.34,17.08,17.12,2015
20141201|2014-10-08 09:30,8,17.1,17.35,17.1,17.25,1814
20141201|2014-10-08 10:00,8,17.28,17.35,17.03,17.05,2602
20141201|2014-10-08 10:30,8,17.05,17.1,16.93,16.97,819
20141201|2014-10-08 11:00,8,16.95,16.96,16.8,16.91,1534
20141201|2014-10-08 11:30,8,16.94,16.98,16.85,16.91,1797
20141201|2014-10-08 12:00,8,16.93,16.95,16.8,16.85,972
20141201|2014-10-08 12:30,8,16.85,16.89,16.7,16.79,1119
20141201|2014-10-08 13:00,8,16.77,16.77,16.4,16.45,2079
20141201|2014-10-08 13:30,8,16.45,16.5,16.32,16.47,1521
20141201|2014-10-08 14:00,8,16.4,16.42,16.15,16.18,1781
20141201|2014-10-08 14:30,8,16.17,16.25,16.1,16.15,2915
20141201|2014-10-08 15:00,8,16.18,16.18,16,16,3283
20141201|2014-10-08 15:30,9,16.05,16.09,16.01,16.02,643
20141201|2014-10-08 16:00,9,16.02,16.06,16.02,16.06,218
20141201|2014-10-08 17:00,9,16.04,16.04,16.04,16.04,28
20141201|2014-10-08 17:30,9,16.05,16.05,16.05,16.05,11
20141201|2014-10-08 18:00,9,16.05,16.1,16.02,16.08,22
20141201|2014-10-08 18:30,9,16.1,16.1,16.1,16.1,1
20141201|2014-10-08 19:00,9,16.1,16.11,16.1,16.1,29
20141201|2014-10-08 20:00,9,16.05,16.1,16.04,16.07,28
20141201|2014-10-08 20:30,9,15.98,16,15.98,15.98,17
20141201|2014-10-08 21:00,9,16,16.03,16,16.03,4
20141201|2014-10-08 21:30,9,16,16,15.97,16,34
20141201|2014-10-08 22:30,9,16,16,16,16,3
20141201|2014-10-08 23:00,9,16,16.05,16,16.05,3
20141201|2014-10-08 23:30,9,16.04,16.05,16,16.02,13
20141201|2014-10-09 00:30,9,16.06,16.07,16.06,16.06,9
20141201|2014-10-09 01:00,9,16.1,16.12,16.1,16.1,4
20141201|2014-10-09 01:30,9,16.1,16.1,16.1,16.1,1
20141201|2014-10-09 02:00,9,16.15,16.16,16.07,16.11,376
20141201|2014-10-09 02:30,9,16.1,16.15,16.05,16.07,186
20141201|2014-10-09 03:00,9,16.05,16.08,16.05,16.05,27
20141201|2014-10-09 03:30,9,16.05,16.05,16.01,16.03,179
20141201|2014-10-09 04:00,9,16.05,16.1,16.05,16.05,64
20141201|2014-10-09 04:30,9,16.05,16.08,16.03,16.05,66
20141201|2014-10-09 05:00,9,16.03,16.1,16.03,16.08,53
20141201|2014-10-09 05:30,9,16.1,16.15,16.1,16.15,243
20141201|2014-10-09 06:00,9,16.13,16.25,16.13,16.22,120
20141201|2014-10-09 06:30,9,16.23,16.38,16.23,16.34,675
20141201|2014-10-09 07:00,9,16.3,16.37,16.29,16.3,242
20141201|2014-10-09 07:30,9,16.3,16.3,16.18,16.28,120
20141201|2014-10-09 08:00,9,16.28,16.33,16.27,16.3,315
20141201|2014-10-09 08:30,9,16.28,16.52,16.2,16.5,3398
20141201|2014-10-09 09:00,9,16.45,16.48,16.24,16.32,1857
20141201|2014-10-09 09:30,9,16.34,16.6,16.33,16.38,3806
20141201|2014-10-09 10:00,9,16.4,16.49,16.32,16.45,1940
20141201|2014-10-09 10:30,9,16.5,16.8,16.47,16.65,2529
20141201|2014-10-09 11:00,9,16.65,17.08,16.6,17.02,2133
20141201|2014-10-09 11:30,9,17.05,17.1,16.79,16.8,2178
20141201|2014-10-09 12:00,9,16.78,17.15,16.78,16.92,3370
20141201|2014-10-09 12:30,9,16.94,17.1,16.75,17.01,1802
20141201|2014-10-09 13:00,9,17.05,17.15,16.95,17.05,2277
20141201|2014-10-09 13:30,9,17.05,17.09,16.88,17.07,1793
20141201|2014-10-09 14:00,9,17.05,17.09,16.9,17.02,2123
20141201|2014-10-09 14:30,9,16.98,17.05,16.83,17,2249
20141201|2014-10-09 15:00,9,17.03,17.1,16.95,17.05,2189
20141201|2014-10-09 15:30,10,17.05,17.3,17.03,17.2,908
20141201|2014-10-09 16:00,10,17.2,17.21,17.13,17.18,52
20141201|2014-10-09 16:30,10,17.17,17.25,17.17,17.2,7
20141201|2014-10-09 17:00,10,17.18,17.18,17.18,17.18,6
20141201|2014-10-09 17:30,10,17.1,17.15,17.1,17.1,64
20141201|2014-10-09 18:00,10,17.15,17.15,17.05,17.1,71
20141201|2014-10-09 18:30,10,17.1,17.2,17.05,17.1,43
20141201|2014-10-09 19:00,10,17.08,17.08,16.95,16.99,54
20141201|2014-10-09 19:30,10,16.98,17.04,16.95,17,31
20141201|2014-10-09 20:00,10,17,17.01,16.95,16.95,14
20141201|2014-10-09 20:30,10,16.95,16.98,16.93,16.93,9
20141201|2014-10-09 21:00,10,16.95,16.96,16.92,16.92,10
20141201|2014-10-09 22:30,10,17,17.02,17,17.02,22
20141201|2014-10-10 00:00,10,17,17.04,17,17,7
20141201|2014-10-10 00:30,10,17,17.1,17,17.05,51
20141201|2014-10-10 01:00,10,17,17.02,16.95,16.95,77
20141201|2014-10-10 01:30,10,16.95,16.96,16.85,16.93,139
20141201|2014-10-10 02:00,10,16.9,16.92,16.75,16.8,227
20141201|2014-10-10 02:30,10,16.8,16.8,16.69,16.73,281
20141201|2014-10-10 03:00,10,16.75,16.88,16.75,16.85,84
20141201|2014-10-10 03:30,10,16.85,17,16.8,16.96,256
20141201|2014-10-10 04:00,10,16.99,17.2,16.99,17.17,192
20141201|2014-10-10 04:30,10,17.15,17.3,17.15,17.3,616
20141201|2014-10-10 05:00,10,17.28,17.37,17.28,17.3,62
20141201|2014-10-10 05:30,10,17.3,17.3,17.19,17.2,68
20141201|2014-10-10 06:00,10,17.2,17.27,17.1,17.1,151
20141201|2014-10-10 06:30,10,17.15,17.18,17.05,17.13,84
20141201|2014-10-10 07:00,10,17.13,17.29,17.08,17.2,488
20141201|2014-10-10 07:30,10,17.19,17.2,16.98,17.05,536
20141201|2014-10-10 08:00,10,17.05,17.12,17.05,17.1,418
20141201|2014-10-10 08:30,10,17.1,17.27,16.88,17,3995
20141201|2014-10-10 09:00,10,17.03,17.6,16.98,17.52,7132
20141201|2014-10-10 09:30,10,17.52,17.6,17.22,17.35,5352
20141201|2014-10-10 10:00,10,17.35,17.52,17.23,17.44,2211
20141201|2014-10-10 10:30,10,17.5,17.54,17.31,17.37,1658
20141201|2014-10-10 11:00,10,17.35,17.35,17.11,17.2,2189
20141201|2014-10-10 11:30,10,17.2,17.2,16.98,17.15,1763
20141201|2014-10-10 12:00,10,17.15,17.45,17.13,17.4,1494
20141201|2014-10-10 12:30,10,17.45,17.45,17.23,17.35,1538
20141201|2014-10-10 13:00,10,17.33,17.48,17.27,17.43,1223
20141201|2014-10-10 13:30,10,17.45,17.65,17.44,17.62,1415
20141201|2014-10-10 14:00,10,17.65,17.82,17.6,17.75,2427
20141201|2014-10-10 14:30,10,17.75,18.27,17.75,18.2,5112
20141201|2014-10-10 15:00,10,18.23,18.5,18,18.45,4582
20141201|2014-10-12 17:00,13,18.35,18.75,18.3,18.68,398
20141201|2014-10-12 17:30,13,18.72,18.8,18.7,18.8,97
20141201|2014-10-12 18:00,13,18.81,18.85,18.76,18.85,170
20141201|2014-10-12 18:30,13,18.87,18.9,18.7,18.7,164
20141201|2014-10-12 19:00,13,18.75,18.8,18.7,18.74,54
20141201|2014-10-12 19:30,13,18.74,18.81,18.73,18.73,112
20141201|2014-10-12 20:00,13,18.75,18.75,18.7,18.7,42
20141201|2014-10-12 20:30,13,18.7,18.74,18.66,18.74,58
20141201|2014-10-12 21:00,13,18.65,18.7,18.58,18.69,201
20141201|2014-10-12 21:30,13,18.65,18.71,18.65,18.71,11
20141201|2014-10-12 22:00,13,18.72,18.76,18.65,18.73,35
20141201|2014-10-12 22:30,13,18.75,18.75,18.67,18.67,3
20141201|2014-10-12 23:00,13,18.83,18.83,18.81,18.81,10
20141201|2014-10-12 23:30,13,18.75,18.76,18.75,18.75,14
20141201|2014-10-13 00:00,13,18.76,18.76,18.7,18.75,10
20141201|2014-10-13 00:30,13,18.73,18.77,18.72,18.77,18
20141201|2014-10-13 01:00,13,18.75,18.75,18.65,18.65,14
20141201|2014-10-13 01:30,13,18.66,18.66,18.6,18.62,86
20141201|2014-10-13 02:00,13,18.66,18.66,18.2,18.25,537
20141201|2014-10-13 02:30,13,18.25,18.32,18.2,18.2,468
20141201|2014-10-13 03:00,13,18.2,18.3,18.1,18.15,230
20141201|2014-10-13 03:30,13,18.12,18.12,17.9,17.95,232
20141201|2014-10-13 04:00,13,18,18.08,17.95,18,367
20141201|2014-10-13 04:30,13,18.05,18.25,18.05,18.15,496
20141201|2014-10-13 05:00,13,18.13,18.15,18.03,18.07,209
20141201|2014-10-13 05:30,13,18.1,18.1,17.95,17.97,144
20141201|2014-10-13 06:00,13,17.95,18.08,17.95,18.07,100
20141201|2014-10-13 06:30,13,18.05,18.17,18.03,18.15,262
20141201|2014-10-13 07:00,13,18.15,18.2,18.05,18.09,559
20141201|2014-10-13 07:30,13,18.05,18.05,17.95,18,570
20141201|2014-10-13 08:00,13,18,18.15,18,18.07,405
20141201|2014-10-13 08:30,13,18.1,18.5,17.85,18.22,6326
20141201|2014-10-13 09:00,13,18.2,18.74,18.09,18.74,4015
20141201|2014-10-13 09:30,13,18.75,18.94,18.5,18.6,4229
20141201|2014-10-13 10:00,13,18.6,18.7,18.32,18.59,6162
20141201|2014-10-13 10:30,13,18.55,18.58,18.14,18.3,4061
20141201|2014-10-13 11:00,13,18.33,18.46,18.27,18.29,2379
20141201|2014-10-13 11:30,13,18.28,18.28,18,18.2,1472
20141201|2014-10-13 12:00,13,18.2,18.42,18.07,18.17,1482
20141201|2014-10-13 12:30,13,18.17,18.49,18.15,18.4,1311
20141201|2014-10-13 13:00,13,18.4,18.5,18.28,18.33,934
20141201|2014-10-13 13:30,13,18.35,18.74,18.35,18.7,1714
20141201|2014-10-13 14:00,13,18.7,18.99,18.6,18.87,1998
20141201|2014-10-13 14:30,13,18.9,19.71,18.9,19.61,7172
20141201|2014-10-13 15:00,13,19.6,20.05,19.59,19.95,7975
20141201|2014-10-13 15:30,14,20,20.05,19.9,19.98,879
20141201|2014-10-13 16:00,14,20,20.02,19.9,19.9,102
20141201|2014-10-13 16:30,14,19.93,20,19.8,19.8,105
20141201|2014-10-13 17:00,14,19.9,20,19.85,19.87,86
20141201|2014-10-13 17:30,14,19.89,19.9,19.8,19.9,133
20141201|2014-10-13 18:00,14,19.83,19.85,19.83,19.84,26
20141201|2014-10-13 18:30,14,19.85,19.85,19.75,19.75,15
20141201|2014-10-13 19:00,14,19.77,19.77,19.53,19.6,106
20141201|2014-10-13 19:30,14,19.6,19.7,19.55,19.67,63
20141201|2014-10-13 20:00,14,19.67,19.7,19.6,19.65,97
20141201|2014-10-13 20:30,14,19.65,19.69,19.6,19.6,35
20141201|2014-10-13 21:00,14,19.6,19.62,19.45,19.46,99
20141201|2014-10-13 21:30,14,19.47,19.5,19.43,19.45,42
20141201|2014-10-13 22:00,14,19.5,19.55,19.5,19.55,15
20141201|2014-10-13 22:30,14,19.55,19.55,19.5,19.5,38
20141201|2014-10-13 23:00,14,19.51,19.51,19.51,19.51,2
20141201|2014-10-13 23:30,14,19.55,19.55,19.53,19.55,18
20141201|2014-10-14 00:00,14,19.6,19.75,19.6,19.73,87
20141201|2014-10-14 00:30,14,19.7,19.7,19.55,19.7,81
20141201|2014-10-14 01:00,14,19.55,19.75,19.54,19.7,251
20141201|2014-10-14 01:30,14,19.65,19.7,19.56,19.6,40
20141201|2014-10-14 02:00,14,19.65,19.65,19.4,19.5,374
20141201|2014-10-14 02:30,14,19.45,19.5,19.19,19.33,232
20141201|2014-10-14 03:00,14,19.35,19.4,19.2,19.2,147
20141201|2014-10-14 03:30,14,19.25,19.5,19.25,19.45,315
20141201|2014-10-14 04:00,14,19.47,19.6,19.42,19.55,277
20141201|2014-10-14 04:30,14,19.5,19.6,19.4,19.4,379
20141201|2014-10-14 05:00,14,19.4,19.52,19.2,19.45,354
20141201|2014-10-14 05:30,14,19.4,19.5,19.38,19.4,149
20141201|2014-10-14 06:00,14,19.4,19.58,19.4,19.4,213
20141201|2014-10-14 06:30,14,19.45,19.55,19.24,19.25,672
20141201|2014-10-14 07:00,14,19.23,19.3,19.2,19.25,1118
20141201|2014-10-14 07:30,14,19.29,19.3,19.17,19.25,1178
20141201|2014-10-14 08:00,14,19.24,19.29,19.05,19.12,1122
20141201|2014-10-14 08:30,14,19.1,19.54,18.73,19.27,10313
20141201|2014-10-14 09:00,14,19.27,19.39,19.03,19.25,5570
20141201|2014-10-14 09:30,14,19.25,19.33,18.99,19.11,4680
20141201|2014-10-14 10:00,14,19.1,19.12,18.55,18.67,7909
20141201|2014-10-14 10:30,14,18.68,18.75,18.55,18.59,3533
20141201|2014-10-14 11:00,14,18.59,18.76,18.55,18.73,2258
20141201|2014-10-14 11:30,14,18.73,18.8,18.67,18.75,1959
20141201|2014-10-14 12:00,14,18.75,18.9,18.68,18.87,1751
20141201|2014-10-14 12:30,14,18.9,19.52,18.83,19.1,5318
20141201|2014-10-14 13:00,14,19.1,19.65,18.95,19.64,3682
20141201|2014-10-14 13:30,14,19.65,19.7,19.08,19.54,5847
20141201|2014-10-14 14:00,14,19.53,20,19.38,19.6,4658
20141201|2014-10-14 14:30,14,19.6,19.95,19.27,19.47,8479
20141201|2014-10-14 15:00,14,19.45,19.46,19.1,19.13,3607
20141201|2014-10-14 15:30,15,19.15,19.24,19.11,19.2,27
20141201|2014-10-14 16:00,15,19.1,19.17,19.1,19.17,89
20141201|2014-10-14 16:30,15,19.12,19.12,19.12,19.12,20
20141201|2014-10-14 17:00,15,19.05,19.11,19.05,19.05,37
20141201|2014-10-14 17:30,15,19.08,19.09,19.07,19.09,10
20141201|2014-10-14 18:00,15,19.07,19.15,19.06,19.1,11
20141201|2014-10-14 18:30,15,19.06,19.1,19.05,19.1,33
20141201|2014-10-14 19:00,15,19.1,19.1,18.99,19.02,44
20141201|2014-10-14 19:30,15,19.03,19.13,19.03,19.13,21
20141201|2014-10-14 20:00,15,19.14,19.29,19.14,19.29,24
20141201|2014-10-14 20:30,15,19.3,19.36,19.2,19.26,26
20141201|2014-10-14 21:00,15,19.3,19.4,19.15,19.35,74
20141201|2014-10-14 21:30,15,19.4,19.4,19.35,19.35,5
20141201|2014-10-14 22:30,15,19.22,19.22,19.22,19.22,7
20141201|2014-10-14 23:00,15,19.2,19.2,19.2,19.2,3
20141201|2014-10-14 23:30,15,19.2,19.3,19.19,19.25,72
20141201|2014-10-15 01:00,15,19.1,19.1,19.1,19.1,4
20141201|2014-10-15 01:30,15,19.1,19.11,19.05,19.05,39
20141201|2014-10-15 02:00,15,19.15,19.2,19.05,19.15,123
20141201|2014-10-15 02:30,15,19.17,19.3,19.1,19.3,165
20141201|2014-10-15 03:00,15,19.3,19.35,19.1,19.15,243
20141201|2014-10-15 03:30,15,19.1,19.4,19.1,19.31,140
20141201|2014-10-15 04:00,15,19.35,19.4,19.35,19.4,59
20141201|2014-10-15 04:30,15,19.3,19.3,19.22,19.22,27
20141201|2014-10-15 05:00,15,19.13,19.2,19.12,19.2,14
20141201|2014-10-15 05:30,15,19.15,19.23,19.1,19.2,36
20141201|2014-10-15 06:00,15,19.2,19.5,19.18,19.42,450
20141201|2014-10-15 06:30,15,19.45,19.82,19.4,19.82,565
20141201|2014-10-15 07:00,15,19.85,19.88,19.55,19.6,642
20141201|2014-10-15 07:30,15,19.65,20.33,19.62,20,2963
20141201|2014-10-15 08:00,15,20,20.23,19.77,20.22,1832
20141201|2014-10-15 08:30,15,20.25,20.78,19.9,20,12445
20141201|2014-10-15 09:00,15,20.05,20.27,19.73,20.21,7245
20141201|2014-10-15 09:30,15,20.2,20.43,20.02,20.25,5122
20141201|2014-10-15 10:00,15,20.25,20.58,19.89,20.55,3948
20141201|2014-10-15 10:30,15,20.57,20.72,20.33,20.33,2990
20141201|2014-10-15 11:00,15,20.33,20.87,20.33,20.6,3231
20141201|2014-10-15 11:30,15,20.62,20.96,20.52,20.93,3405
20141201|2014-10-15 12:00,15,20.95,21.34,20.58,21.14,4556
20141201|2014-10-15 12:30,15,21.2,21.27,20.77,21.01,8345
20141201|2014-10-15 13:00,15,21,21.18,20.7,20.9,4642
20141201|2014-10-15 13:30,15,20.92,21.03,20.25,20.25,4229
20141201|2014-10-15 14:00,15,20.25,20.62,19.92,19.93,5406
20141201|2014-10-15 14:30,15,19.91,20,19.44,19.63,5879
20141201|2014-10-15 15:00,15,19.6,21.05,19.6,21,9388
20141201|2014-10-15 15:30,16,20.72,20.85,20.68,20.7,886
20141201|2014-10-15 16:00,16,20.7,20.82,20.68,20.75,171
20141201|2014-10-15 16:30,16,20.72,20.72,20.72,20.72,21
20141201|2014-10-15 17:00,16,20.69,20.72,20.65,20.65,29
20141201|2014-10-15 17:30,16,20.75,20.81,20.65,20.65,21
20141201|2014-10-15 18:00,16,20.75,20.85,20.75,20.85,57
20141201|2014-10-15 18:30,16,20.75,20.75,20.7,20.7,24
20141201|2014-10-15 19:00,16,20.7,20.72,20.69,20.7,47
20141201|2014-10-15 19:30,16,20.72,20.75,20.68,20.7,55
20141201|2014-10-15 20:00,16,20.7,20.71,20.7,20.7,31
20141201|2014-10-15 20:30,16,20.7,20.71,20.62,20.65,36
20141201|2014-10-15 21:00,16,20.65,20.65,20.55,20.65,43
20141201|2014-10-15 21:30,16,20.65,20.67,20.6,20.65,33
20141201|2014-10-15 22:00,16,20.65,20.67,20.65,20.67,15
20141201|2014-10-15 22:30,16,20.57,20.65,20.55,20.55,34
20141201|2014-10-15 23:00,16,20.57,20.57,20.48,20.51,31
20141201|2014-10-16 00:00,16,20.55,20.6,20.5,20.53,65
20141201|2014-10-16 01:00,16,20.5,20.5,20.47,20.49,20
20141201|2014-10-16 01:30,16,20.45,20.48,20.35,20.4,91
20141201|2014-10-16 02:00,16,20.45,20.45,20.09,20.18,328
20141201|2014-10-16 02:30,16,20.25,20.5,20.2,20.3,410
20141201|2014-10-16 03:00,16,20.3,20.63,20.3,20.5,235
20141201|2014-10-16 03:30,16,20.55,20.6,20.35,20.6,106
20141201|2014-10-16 04:00,16,20.65,20.9,20.65,20.86,135
20141201|2014-10-16 04:30,16,21,21.65,20.81,21.4,920
20141201|2014-10-16 05:00,16,21.4,21.85,21.08,21.08,468
20141201|2014-10-16 05:30,16,21.11,21.57,21.08,21.41,328
20141201|2014-10-16 06:00,16,21.41,21.7,21.41,21.55,268
20141201|2014-10-16 06:30,16,21.55,21.64,21.35,21.42,338
20141201|2014-10-16 07:00,16,21.4,21.47,21.29,21.44,568
20141201|2014-10-16 07:30,16,21.4,21.95,21.32,21.67,1244
20141201|2014-10-16 08:00,16,21.7,21.78,21.35,21.4,869
20141201|2014-10-16 08:30,16,21.4,21.52,20.89,21,7921
20141201|2014-10-16 09:00,16,21,21.45,20.55,21.1,7887
20141201|2014-10-16 09:30,16,21.1,21.25,19.95,20.37,4858
20141201|2014-10-16 10:00,16,20.4,20.54,19.85,19.85,2975
20141201|2014-10-16 10:30,16,19.9,20.43,19.69,20.25,3360
20141201|2014-10-16 11:00,16,20.3,20.52,20.23,20.35,2468
20141201|2014-10-16 11:30,16,20.3,20.59,20.18,20.21,1987
20141201|2014-10-16 12:00,16,20.2,20.23,19.73,19.9,2783
20141201|2014-10-16 12:30,16,19.9,20.24,19.6,20.15,2360
20141201|2014-10-16 13:00,16,20.15,20.45,20,20.2,1770
20141201|2014-10-16 13:30,16,20.25,20.37,20.05,20.3,1478
20141201|2014-10-16 14:00,16,20.3,20.55,19.98,20.1,1890
20141201|2014-10-16 14:30,16,20.07,20.26,19.7,20.04,3787
20141201|2014-10-16 15:00,16,20.05,20.5,19.6,20.12,8086
20141201|2014-10-16 16:00,17,20.15,20.15,20.02,20.06,489
20141201|2014-10-16 16:30,17,20.05,20.11,20.04,20.11,75
20141201|2014-10-16 17:00,17,20.1,20.1,20.03,20.1,42
20141201|2014-10-16 17:30,17,20.1,20.1,20,20,28
20141201|2014-10-16 18:00,17,20,20.05,19.95,20.03,6
20141201|2014-10-16 19:00,17,20,20,19.84,19.84,42
20141201|2014-10-16 19:30,17,19.85,19.85,19.83,19.85,8
20141201|2014-10-16 20:00,17,19.9,19.9,19.8,19.8,9
20141201|2014-10-16 20:30,17,19.8,19.82,19.75,19.8,60
20141201|2014-10-16 21:00,17,19.8,19.86,19.8,19.8,32
20141201|2014-10-16 21:30,17,19.8,19.85,19.8,19.85,6
20141201|2014-10-16 22:00,17,19.85,19.9,19.85,19.9,3
20141201|2014-10-16 22:30,17,20,20.05,19.97,20,29
20141201|2014-10-16 23:00,17,20.06,20.06,20,20.03,14
20141201|2014-10-16 23:30,17,20.05,20.05,20.05,20.05,1
20141201|2014-10-17 00:00,17,20,20.05,19.95,19.98,45
20141201|2014-10-17 00:30,17,20.1,20.15,20,20.09,22
20141201|2014-10-17 01:00,17,19.95,20.05,19.85,20.05,26
20141201|2014-10-17 01:30,17,19.85,19.95,19.85,19.85,8
20141201|2014-10-17 02:00,17,19.95,20.05,19.85,19.85,187
20141201|2014-10-17 02:30,17,19.85,19.85,19.5,19.5,223
20141201|2014-10-17 03:00,17,19.5,19.5,19.3,19.4,177
20141201|2014-10-17 03:30,17,19.4,19.42,19.2,19.28,161
20141201|2014-10-17 04:00,17,19.3,19.3,19.16,19.25,88
20141201|2014-10-17 04:30,17,19.29,19.4,19.22,19.4,69
20141201|2014-10-17 05:00,17,19.37,19.38,19.25,19.25,127
20141201|2014-10-17 05:30,17,19.35,19.45,19.3,19.37,60
20141201|2014-10-17 07:00,17,19.3,19.33,19.13,19.24,396
20141201|2014-10-17 07:30,17,19.23,19.27,19,19.15,733
20141201|2014-10-17 08:00,17,19.13,19.13,18.83,18.84,1296
20141201|2014-10-17 08:30,17,18.85,19.14,18.62,18.76,5294
20141201|2014-10-17 09:00,17,18.75,18.87,18.62,18.74,2808
20141201|2014-10-17 09:30,17,18.7,18.94,18.7,18.8,1785
20141201|2014-10-17 10:00,17,18.79,18.84,18.6,18.75,1493
20141201|2014-10-17 10:30,17,18.73,18.83,18.63,18.71,1420
20141201|2014-10-17 11:00,17,18.73,18.98,18.61,18.77,2250
20141201|2014-10-17 11:30,17,18.78,18.84,18.65,18.75,1172
20141201|2014-10-17 12:00,17,18.75,19.09,18.66,19,1506
20141201|2014-10-17 12:30,17,19.01,19.03,18.82,18.9,2060
20141201|2014-10-17 13:00,17,18.9,19.35,18.9,19.14,3005
20141201|2014-10-17 13:30,17,19.1,19.39,19.02,19.25,3147
20141201|2014-10-17 14:00,17,19.27,19.58,19.23,19.33,4410
20141201|2014-10-17 14:30,17,19.3,19.4,19.08,19.23,3898
20141201|2014-10-17 15:00,17,19.25,19.45,19.22,19.25,3877
20141201|2014-10-19 17:00,20,19.09,19.15,18.93,19.05,83
20141201|2014-10-19 17:30,20,18.9,19,18.9,18.92,24
20141201|2014-10-19 18:00,20,18.83,18.88,18.8,18.85,38
20141201|2014-10-19 19:00,20,18.8,19.05,18.8,18.93,68
20141201|2014-10-19 20:30,20,18.85,18.85,18.85,18.85,15
20141201|2014-10-19 21:00,20,18.85,18.95,18.8,18.9,46
20141201|2014-10-19 21:30,20,18.85,18.87,18.8,18.83,23
20141201|2014-10-19 22:00,20,18.85,18.85,18.85,18.85,15
20141201|2014-10-19 22:30,20,18.85,18.85,18.85,18.85,10
20141201|2014-10-20 00:00,20,18.8,18.8,18.8,18.8,1
20141201|2014-10-20 00:30,20,18.8,18.88,18.8,18.81,21
20141201|2014-10-20 01:00,20,18.75,18.75,18.75,18.75,4
20141201|2014-10-20 01:30,20,18.99,18.99,18.99,18.99,2
20141201|2014-10-20 02:00,20,19,19.14,18.95,19.02,98
20141201|2014-10-20 02:30,20,19.03,19.26,19,19.2,206
20141201|2014-10-20 03:00,20,19.25,19.25,19.05,19.1,79
20141201|2014-10-20 03:30,20,19.1,19.23,19.1,19.23,64
20141201|2014-10-20 04:00,20,19.21,19.21,19.13,19.13,42
20141201|2014-10-20 04:30,20,19.15,19.15,19.05,19.13,40
20141201|2014-10-20 05:00,20,19.1,19.15,19.09,19.1,22
20141201|2014-10-20 05:30,20,19.15,19.28,19.1,19.28,144
20141201|2014-10-20 06:00,20,19.3,19.55,19.22,19.5,1017
20141201|2014-10-20 06:30,20,19.5,19.55,19.4,19.46,624
20141201|2014-10-20 07:00,20,19.45,19.46,19.35,19.4,962
20141201|2014-10-20 07:30,20,19.4,19.45,19.35,19.43,603
20141201|2014-10-20 08:00,20,19.43,19.5,19.4,19.45,752
20141201|2014-10-20 08:30,20,19.47,19.56,19.15,19.3,6460
20141201|2014-10-20 09:00,20,19.29,19.38,18.88,19,3560
20141201|2014-10-20 09:30,20,19,19.2,18.92,19.1,3252
20141201|2014-10-20 10:00,20,19.1,19.2,18.94,19.02,1768
20141201|2014-10-20 10:30,20,19.05,19.09,18.97,18.98,1024
20141201|2014-10-20 11:00,20,18.98,19,18.75,18.91,1932
20141201|2014-10-20 11:30,20,18.91,19.1,18.89,19.09,1535
20141201|2014-10-20 12:00,20,19.05,19.1,18.8,18.82,2184
20141201|2014-10-20 12:30,20,18.82,18.9,18.75,18.85,1856
20141201|2014-10-20 13:00,20,18.82,18.85,18.7,18.83,1443
20141201|2014-10-20 13:30,20,18.83,18.85,18.75,18.8,1028
20141201|2014-10-20 14:00,20,18.79,18.8,18.65,18.71,1634
20141201|2014-10-20 14:30,20,18.71,18.72,18.4,18.47,3240
20141201|2014-10-20 15:00,20,18.49,18.55,18.28,18.35,3893
20141201|2014-10-20 15:30,21,18.34,18.35,18.22,18.23,301
20141201|2014-10-20 16:00,21,18.2,18.22,18.19,18.22,15
20141201|2014-10-20 17:00,21,18.2,18.24,18.2,18.2,8
20141201|2014-10-20 17:30,21,18.23,18.24,18.23,18.24,7
20141201|2014-10-20 18:00,21,18.25,18.25,18.22,18.22,21
20141201|2014-10-20 18:30,21,18.25,18.37,18.24,18.37,125
20141201|2014-10-20 19:00,21,18.38,18.39,18.38,18.39,18
20141201|2014-10-20 19:30,21,18.35,18.35,18.35,18.35,10
20141201|2014-10-20 20:00,21,18.4,18.5,18.38,18.5,19
20141201|2014-10-20 20:30,21,18.45,18.45,18.4,18.41,5
20141201|2014-10-20 21:00,21,18.39,18.39,18.29,18.35,46
20141201|2014-10-20 21:30,21,18.4,18.45,18.4,18.4,33
20141201|2014-10-20 22:00,21,18.45,18.47,18.45,18.46,4
20141201|2014-10-20 22:30,21,18.47,18.5,18.45,18.45,10
20141201|2014-10-20 23:00,21,18.45,18.45,18.44,18.44,2
20141201|2014-10-20 23:30,21,18.5,18.5,18.5,18.5,1
20141201|2014-10-21 00:00,21,18.5,18.52,18.47,18.51,110
20141201|2014-10-21 00:30,21,18.51,18.51,18.4,18.48,41
20141201|2014-10-21 01:00,21,18.5,18.6,18.5,18.57,108
20141201|2014-10-21 01:30,21,18.55,18.61,18.55,18.61,23
20141201|2014-10-21 02:00,21,18.61,18.72,18.49,18.5,290
20141201|2014-10-21 02:30,21,18.5,18.6,18.35,18.35,104
20141201|2014-10-21 03:00,21,18.4,18.4,18.35,18.35,43
20141201|2014-10-21 03:30,21,18.35,18.36,18.25,18.3,105
20141201|2014-10-21 04:00,21,18.3,18.37,18.3,18.35,86
20141201|2014-10-21 04:30,21,18.3,18.34,18.2,18.22,129
20141201|2014-10-21 05:00,21,18.2,18.21,17.93,17.97,537
20141201|2014-10-21 05:30,21,17.96,18,17.83,17.83,213
20141201|2014-10-21 06:00,21,17.8,17.9,17.8,17.88,193
20141201|2014-10-21 06:30,21,17.9,18.05,17.88,18,250
20141201|2014-10-21 07:00,21,18,18.1,17.95,18.09,745
20141201|2014-10-21 07:30,21,18.08,18.12,17.97,17.97,901
20141201|2014-10-21 08:00,21,17.99,18.05,17.95,17.99,895
20141201|2014-10-21 08:30,21,17.95,18.09,17.75,17.83,5525
20141201|2014-10-21 09:00,21,17.82,17.91,17.72,17.75,3085
20141201|2014-10-21 09:30,21,17.75,17.8,17.6,17.73,2946
20141201|2014-10-21 10:00,21,17.7,17.79,17.6,17.69,5077
20141201|2014-10-21 10:30,21,17.68,17.75,17.5,17.62,6551
20141201|2014-10-21 11:00,21,17.61,17.62,17.5,17.57,4026
20141201|2014-10-21 11:30,21,17.57,17.75,17.55,17.75,1809
20141201|2014-10-21 12:00,21,17.74,17.8,17.65,17.66,1500
20141201|2014-10-21 12:30,21,17.65,17.65,17.55,17.6,1880
20141201|2014-10-21 13:00,21,17.6,17.67,17.45,17.55,2127
20141201|2014-10-21 13:30,21,17.5,17.63,17.44,17.55,1429
20141201|2014-10-21 14:00,21,17.55,17.58,17.3,17.32,1768
20141201|2014-10-21 14:30,21,17.3,17.49,17.3,17.37,3763
20141201|2014-10-21 15:00,21,17.4,17.4,17.18,17.2,3096
20141201|2014-10-21 15:30,22,17.23,17.23,17.13,17.16,501
20141201|2014-10-21 16:00,22,17.17,17.2,17.1,17.1,95
20141201|2014-10-21 17:00,22,17.15,17.25,17.15,17.2,46
20141201|2014-10-21 17:30,22,17.22,17.22,17.22,17.22,1
20141201|2014-10-21 18:00,22,17.23,17.3,17.22,17.28,27
20141201|2014-10-21 18:30,22,17.25,17.28,17.25,17.28,14
20141201|2014-10-21 19:00,22,17.27,17.27,17.23,17.23,8
20141201|2014-10-21 19:30,22,17.2,17.25,17.2,17.22,12
20141201|2014-10-21 20:00,22,17.25,17.25,17.25,17.25,2
20141201|2014-10-21 21:00,22,17.2,17.2,17.2,17.2,6
20141201|2014-10-21 21:30,22,17.25,17.25,17.25,17.25,1
20141201|2014-10-21 22:00,22,17.22,17.22,17.22,17.22,1
20141201|2014-10-21 22:30,22,17.25,17.25,17.25,17.25,1
20141201|2014-10-21 23:00,22,17.2,17.2,17.2,17.2,4
20141201|2014-10-22 00:00,22,17.21,17.21,17.05,17.05,122
20141201|2014-10-22 00:30,22,17.1,17.1,17.07,17.1,6
20141201|2014-10-22 01:00,22,17.21,17.3,17.2,17.23,75
20141201|2014-10-22 01:30,22,17.24,17.3,17.22,17.26,41
20141201|2014-10-22 02:00,22,17.27,17.35,17.19,17.3,337
20141201|2014-10-22 02:30,22,17.33,17.4,17.29,17.3,166
20141201|2014-10-22 03:00,22,17.3,17.47,17.3,17.47,192
20141201|2014-10-22 03:30,22,17.5,17.5,17.43,17.45,229
20141201|2014-10-22 04:00,22,17.4,17.5,17.4,17.5,272
20141201|2014-10-22 04:30,22,17.45,17.45,17.34,17.4,116
20141201|2014-10-22 05:00,22,17.39,17.45,17.39,17.42,27
20141201|2014-10-22 05:30,22,17.43,17.43,17.26,17.27,314
20141201|2014-10-22 06:00,22,17.3,17.3,17.2,17.3,259
20141201|2014-10-22 06:30,22,17.3,17.33,17.26,17.27,486
20141201|2014-10-22 07:00,22,17.3,17.35,17.25,17.29,161
20141201|2014-10-22 07:30,22,17.27,17.3,17.15,17.19,503
20141201|2014-10-22 08:00,22,17.15,17.28,17.15,17.28,791
20141201|2014-10-22 08:30,22,17.25,17.48,17.15,17.16,3785
20141201|2014-10-22 09:00,22,17.15,17.43,17.15,17.29,2726
20141201|2014-10-22 09:30,22,17.28,17.39,17.24,17.35,2726
20141201|2014-10-22 10:00,22,17.35,17.39,17.15,17.23,3449
20141201|2014-10-22 10:30,22,17.23,17.32,17.17,17.29,2765
20141201|2014-10-22 11:00,22,17.3,17.65,17.29,17.5,3094
20141201|2014-10-22 11:30,22,17.55,17.9,17.5,17.67,6418
20141201|2014-10-22 12:00,22,17.68,18,17.6,17.95,3025
20141201|2014-10-22 12:30,22,17.95,18.08,17.82,18.05,2572
20141201|2014-10-22 13:00,22,18.03,18.1,17.79,18,3702
20141201|2014-10-22 13:30,22,17.99,18.2,17.9,17.9,3639
20141201|2014-10-22 14:00,22,17.9,18.15,17.9,18.05,1989
20141201|2014-10-22 14:30,22,18.05,18.5,18.04,18.4,3882
20141201|2014-10-22 15:00,22,18.4,18.4,18,18,4028
20141201|2014-10-22 15:30,23,18.05,18.05,17.99,18.04,206
20141201|2014-10-22 16:00,23,18.04,18.05,18,18.03,96
20141201|2014-10-22 17:00,23,18.05,18.05,17.99,17.99,11
20141201|2014-10-22 17:30,23,18,18.01,17.99,18.01,9
20141201|2014-10-22 18:00,23,18,18.05,17.95,18,25
20141201|2014-10-22 18:30,23,18.01,18.01,17.98,17.98,5
20141201|2014-10-22 19:00,23,18,18.02,17.98,17.99,29
20141201|2014-10-22 19:30,23,17.98,18.12,17.98,18.1,79
20141201|2014-10-22 20:30,23,18.05,18.15,18.05,18.15,7
20141201|2014-10-22 21:00,23,18.1,18.1,18.05,18.1,9
20141201|2014-10-22 22:00,23,18.05,18.05,17.98,17.99,7
20141201|2014-10-22 22:30,23,18,18,17.98,17.98,6
20141201|2014-10-22 23:00,23,17.95,17.95,17.95,17.95,1
20141201|2014-10-22 23:30,23,18,18.05,18,18.03,12
20141201|2014-10-23 00:00,23,17.95,17.97,17.95,17.97,8
20141201|2014-10-23 01:00,23,17.95,17.98,17.95,17.95,28
20141201|2014-10-23 01:30,23,17.94,17.95,17.87,17.87,17
20141201|2014-10-23 02:00,23,17.85,18.05,17.85,18.05,125
20141201|2014-10-23 02:30,23,18.05,18.05,17.75,17.75,424
20141201|2014-10-23 03:00,23,17.7,17.72,17.49,17.6,287
20141201|2014-10-23 03:30,23,17.6,17.65,17.57,17.65,192
20141201|2014-10-23 04:00,23,17.65,17.7,17.64,17.65,23
20141201|2014-10-23 04:30,23,17.6,17.65,17.56,17.65,45
20141201|2014-10-23 05:00,23,17.6,17.72,17.58,17.7,28
20141201|2014-10-23 05:30,23,17.75,17.9,17.73,17.85,109
20141201|2014-10-23 06:00,23,17.85,17.85,17.73,17.77,127
20141201|2014-10-23 06:30,23,17.7,17.7,17.58,17.6,212
20141201|2014-10-23 07:00,23,17.6,17.65,17.38,17.6,444
20141201|2014-10-23 07:30,23,17.6,17.6,17.43,17.47,468
20141201|2014-10-23 08:00,23,17.45,17.52,17.45,17.5,143
20141201|2014-10-23 08:30,23,17.45,17.75,17.37,17.6,4253
20141201|2014-10-23 09:00,23,17.55,17.6,17.4,17.53,3753
20141201|2014-10-23 09:30,23,17.51,17.57,17.33,17.4,2633
20141201|2014-10-23 10:00,23,17.37,17.53,17.3,17.5,3157
20141201|2014-10-23 10:30,23,17.5,17.58,17.43,17.5,2300
20141201|2014-10-23 11:00,23,17.54,17.58,17.42,17.44,1042
20141201|2014-10-23 11:30,23,17.45,17.58,17.45,17.54,707
20141201|2014-10-23 12:00,23,17.55,17.58,17.47,17.5,978
20141201|2014-10-23 12:30,23,17.5,17.5,17.35,17.37,907
20141201|2014-10-23 13:00,23,17.35,17.4,17.2,17.22,2940
20141201|2014-10-23 13:30,23,17.23,17.68,17.2,17.51,6972
20141201|2014-10-23 14:00,23,17.53,17.82,17.5,17.7,5707
20141201|2014-10-23 14:30,23,17.7,17.73,17.47,17.55,3056
20141201|2014-10-23 15:00,23,17.55,17.57,17.25,17.25,9406
20141201|2014-10-23 15:30,24,17.3,17.35,17.29,17.35,541
20141201|2014-10-23 16:00,24,17.35,17.35,17.32,17.34,39
20141201|2014-10-23 16:30,24,17.33,17.35,17.32,17.35,193
20141201|2014-10-23 17:00,24,17.35,17.35,17.27,17.28,240
20141201|2014-10-23 17:30,24,17.29,17.3,17.28,17.28,22
20141201|2014-10-23 18:00,24,17.27,17.3,17.27,17.29,32
20141201|2014-10-23 18:30,24,17.28,17.28,17.25,17.25,18
20141201|2014-10-23 19:00,24,17.25,17.3,17.25,17.3,16
20141201|2014-10-23 19:30,24,17.3,17.85,17.28,17.65,361
20141201|2014-10-23 20:00,24,17.8,17.86,17.7,17.7,82
20141201|2014-10-23 20:30,24,17.75,17.8,17.55,17.55,86
20141201|2014-10-23 21:00,24,17.55,17.77,17.55,17.77,38
20141201|2014-10-23 21:30,24,17.79,17.82,17.7,17.72,9
20141201|2014-10-23 22:00,24,17.7,17.7,17.69,17.7,15
20141201|2014-10-23 22:30,24,17.7,17.71,17.7,17.71,6
20141201|2014-10-23 23:30,24,17.65,17.65,17.65,17.65,6
20141201|2014-10-24 00:00,24,17.55,17.58,17.5,17.5,37
20141201|2014-10-24 00:30,24,17.45,17.55,17.45,17.55,47
20141201|2014-10-24 01:00,24,17.6,17.63,17.58,17.62,63
20141201|2014-10-24 01:30,24,17.6,17.65,17.6,17.65,29
20141201|2014-10-24 02:00,24,17.6,17.7,17.55,17.6,156
20141201|2014-10-24 02:30,24,17.65,17.7,17.5,17.5,174
20141201|2014-10-24 03:00,24,17.49,17.63,17.44,17.55,83
20141201|2014-10-24 03:30,24,17.55,17.6,17.5,17.5,63
20141201|2014-10-24 04:00,24,17.55,17.6,17.53,17.55,57
20141201|2014-10-24 04:30,24,17.55,17.56,17.55,17.55,9
20141201|2014-10-24 05:00,24,17.57,17.7,17.56,17.65,81
20141201|2014-10-24 05:30,24,17.6,17.67,17.59,17.65,44
20141201|2014-10-24 06:00,24,17.6,17.63,17.55,17.63,58
20141201|2014-10-24 06:30,24,17.6,17.7,17.6,17.65,128
20141201|2014-10-24 07:00,24,17.64,17.68,17.55,17.61,842
20141201|2014-10-24 07:30,24,17.63,17.73,17.55,17.64,791
20141201|2014-10-24 08:00,24,17.6,17.65,17.4,17.43,417
20141201|2014-10-24 08:30,24,17.45,17.75,17.2,17.7,5299
20141201|2014-10-24 09:00,24,17.73,18.25,17.58,17.88,10274
20141201|2014-10-24 09:30,24,17.85,17.88,17.63,17.66,2840
20141201|2014-10-24 10:00,24,17.65,17.83,17.57,17.67,2919
20141201|2014-10-24 10:30,24,17.65,17.67,17.4,17.53,1743
20141201|2014-10-24 11:00,24,17.55,17.58,17.4,17.55,885
20141201|2014-10-24 11:30,24,17.53,17.79,17.5,17.67,1420
20141201|2014-10-24 12:00,24,17.65,17.85,17.63,17.69,1263
20141201|2014-10-24 12:30,24,17.7,17.74,17.5,17.6,1070
20141201|2014-10-24 13:00,24,17.6,17.68,17.53,17.6,763
20141201|2014-10-24 13:30,24,17.58,17.66,17.55,17.62,549
20141201|2014-10-24 14:00,24,17.6,17.68,17.5,17.6,967
20141201|2014-10-24 14:30,24,17.6,17.65,17.25,17.3,3217
20141201|2014-10-24 15:00,24,17.33,17.33,17,17.05,4523
20141201|2014-10-26 17:00,27,17.15,17.2,17.1,17.2,233
20141201|2014-10-26 17:30,27,17.2,17.25,17.2,17.2,160
20141201|2014-10-26 18:00,27,17.2,17.2,17.15,17.15,33
20141201|2014-10-26 18:30,27,17.15,17.15,17.15,17.15,1
20141201|2014-10-26 20:00,27,17.16,17.21,17.16,17.18,8
20141201|2014-10-26 20:30,27,17.18,17.25,17.18,17.23,7
20141201|2014-10-26 21:00,27,17.25,17.25,17.25,17.25,6
20141201|2014-10-26 21:30,27,17.25,17.27,17.22,17.27,13
20141201|2014-10-26 23:00,27,17.2,17.23,17.2,17.23,5
20141201|2014-10-26 23:30,27,17.2,17.2,17.2,17.2,3
20141201|2014-10-27 00:00,27,17.2,17.2,17.2,17.2,5
20141201|2014-10-27 01:00,27,17.2,17.2,17.2,17.2,8
20141201|2014-10-27 01:30,27,17.2,17.2,17.15,17.2,16
20141201|2014-10-27 02:00,27,17.15,17.15,17.03,17.05,138
20141201|2014-10-27 02:30,27,17.1,17.1,17.05,17.1,24
20141201|2014-10-27 03:00,27,17.15,17.27,17.1,17.25,147
20141201|2014-10-27 03:30,27,17.25,17.4,17.25,17.4,228
20141201|2014-10-27 04:00,27,17.4,17.5,17.34,17.4,250
20141201|2014-10-27 04:30,27,17.4,17.6,17.4,17.45,262
20141201|2014-10-27 05:00,27,17.5,17.57,17.45,17.45,171
20141201|2014-10-27 05:30,27,17.45,17.5,17.45,17.5,86
20141201|2014-10-27 06:00,27,17.49,17.52,17.43,17.45,178
20141201|2014-10-27 06:30,27,17.49,17.55,17.45,17.45,79
20141201|2014-10-27 07:00,27,17.45,17.5,17.43,17.48,235
20141201|2014-10-27 07:30,27,17.5,17.65,17.46,17.61,795
20141201|2014-10-27 08:00,27,17.6,17.75,17.58,17.6,1011
20141201|2014-10-27 08:30,27,17.55,17.86,17.52,17.77,3673
20141201|2014-10-27 09:00,27,17.75,17.89,17.55,17.65,3115
20141201|2014-10-27 09:30,27,17.67,17.78,17.43,17.5,2160
20141201|2014-10-27 10:00,27,17.5,17.6,17.35,17.41,1764
20141201|2014-10-27 10:30,27,17.44,17.7,17.38,17.6,1823
20141201|2014-10-27 11:00,27,17.6,17.62,17.44,17.6,1839
20141201|2014-10-27 11:30,27,17.55,17.62,17.4,17.47,1157
20141201|2014-10-27 12:00,27,17.45,17.5,17.34,17.45,1502
20141201|2014-10-27 12:30,27,17.4,17.46,17.35,17.4,1342
20141201|2014-10-27 13:00,27,17.37,17.49,17.33,17.45,1338
20141201|2014-10-27 13:30,27,17.45,17.5,17.37,17.45,1103
20141201|2014-10-27 14:00,27,17.45,17.48,17.37,17.41,726
20141201|2014-10-27 14:30,27,17.41,17.45,16.95,17.01,6730
20141201|2014-10-27 15:00,27,17.02,17.02,16.8,16.8,8294
20141201|2014-10-27 15:30,28,16.85,16.85,16.83,16.84,894
20141201|2014-10-27 16:00,28,16.84,16.85,16.83,16.85,248
20141201|2014-10-27 16:30,28,16.85,16.85,16.84,16.85,41
20141201|2014-10-27 17:00,28,16.85,16.85,16.84,16.85,58
20141201|2014-10-27 17:30,28,16.85,16.85,16.85,16.85,7
20141201|2014-10-27 18:00,28,16.85,16.88,16.85,16.87,14
20141201|2014-10-27 18:30,28,16.85,16.85,16.85,16.85,1
20141201|2014-10-27 19:00,28,16.88,16.9,16.88,16.9,2
20141201|2014-10-27 20:00,28,16.9,16.9,16.9,16.9,3
20141201|2014-10-27 20:30,28,16.85,16.9,16.85,16.9,7
20141201|2014-10-27 21:00,28,16.9,16.9,16.9,16.9,17
20141201|2014-10-27 22:00,28,16.9,16.9,16.89,16.89,2
20141201|2014-10-27 22:30,28,16.9,16.92,16.9,16.92,27
20141201|2014-10-27 23:00,28,16.85,16.85,16.85,16.85,12
20141201|2014-10-27 23:30,28,16.84,16.84,16.8,16.82,13
20141201|2014-10-28 00:00,28,16.81,16.81,16.81,16.81,4
20141201|2014-10-28 00:30,28,16.8,16.8,16.79,16.8,104
20141201|2014-10-28 01:00,28,16.8,16.8,16.8,16.8,1
20141201|2014-10-28 01:30,28,16.8,16.84,16.79,16.8,28
20141201|2014-10-28 02:00,28,16.8,16.82,16.68,16.7,177
20141201|2014-10-28 02:30,28,16.7,16.75,16.65,16.75,98
20141201|2014-10-28 03:00,28,16.77,16.86,16.63,16.7,209
20141201|2014-10-28 03:30,28,16.75,16.8,16.7,16.75,106
20141201|2014-10-28 04:00,28,16.75,16.75,16.7,16.7,79
20141201|2014-10-28 04:30,28,16.71,16.71,16.67,16.69,118
20141201|2014-10-28 05:00,28,16.7,16.74,16.68,16.7,108
20141201|2014-10-28 05:30,28,16.7,16.72,16.64,16.65,153
20141201|2014-10-28 06:00,28,16.67,16.7,16.65,16.65,42
20141201|2014-10-28 06:30,28,16.65,16.7,16.63,16.67,153
20141201|2014-10-28 07:00,28,16.7,16.7,16.65,16.67,283
20141201|2014-10-28 07:30,28,16.7,16.77,16.66,16.74,671
20141201|2014-10-28 08:00,28,16.75,16.8,16.75,16.8,105
20141201|2014-10-28 08:30,28,16.8,16.85,16.5,16.59,4519
20141201|2014-10-28 09:00,28,16.59,16.7,16.5,16.6,3280
20141201|2014-10-28 09:30,28,16.65,16.66,16.55,16.65,2023
20141201|2014-10-28 10:00,28,16.65,16.65,16.45,16.5,2413
20141201|2014-10-28 10:30,28,16.5,16.65,16.45,16.58,2016
20141201|2014-10-28 11:00,28,16.6,16.6,16.5,16.5,936
20141201|2014-10-28 11:30,28,16.55,16.65,16.5,16.55,973
20141201|2014-10-28 12:00,28,16.55,16.6,16.5,16.55,870
20141201|2014-10-28 12:30,28,16.5,16.55,16.37,16.4,1666
20141201|2014-10-28 13:00,28,16.4,16.45,16.35,16.35,1798
20141201|2014-10-28 13:30,28,16.4,16.4,16.3,16.33,2306
20141201|2014-10-28 14:00,28,16.35,16.35,16.15,16.18,3395
20141201|2014-10-28 14:30,28,16.16,16.2,16,16.02,8677
20141201|2014-10-28 15:00,28,16.05,16.12,15.85,15.9,6348
20141201|2014-10-28 15:30,29,15.9,15.95,15.85,15.91,925
20141201|2014-10-28 16:00,29,15.93,15.95,15.91,15.95,65
20141201|2014-10-28 16:30,29,15.97,15.97,15.97,15.97,7
20141201|2014-10-28 17:00,29,16,16.13,16,16.13,258
20141201|2014-10-28 17:30,29,16.15,16.15,16.08,16.15,41
20141201|2014-10-28 18:00,29,16.14,16.14,16.1,16.1,31
20141201|2014-10-28 18:30,29,16.1,16.15,16.08,16.15,75
20141201|2014-10-28 19:00,29,16.1,16.1,16,16,31
20141201|2014-10-28 19:30,29,16,16.05,16,16.05,33
20141201|2014-10-28 20:00,29,16,16.05,16,16.05,14
20141201|2014-10-28 20:30,29,16.05,16.05,16.03,16.05,18
20141201|2014-10-28 21:00,29,16.05,16.05,16.03,16.03,62
20141201|2014-10-28 21:30,29,16.05,16.05,16.05,16.05,11
20141201|2014-10-28 22:00,29,16.05,16.05,16.05,16.05,10
20141201|2014-10-28 22:30,29,16.05,16.05,16,16,72
20141201|2014-10-28 23:00,29,16.1,16.1,16.1,16.1,2
20141201|2014-10-28 23:30,29,16.05,16.05,16.05,16.05,3
20141201|2014-10-29 00:00,29,16.05,16.05,16,16,29
20141201|2014-10-29 00:30,29,16.05,16.07,16.05,16.05,12
20141201|2014-10-29 01:00,29,16.05,16.1,16.03,16.07,41
20141201|2014-10-29 01:30,29,16,16,16,16,1
20141201|2014-10-29 02:00,29,16,16.02,16,16.02,7
20141201|2014-10-29 02:30,29,16.01,16.02,15.95,15.95,33
20141201|2014-10-29 03:00,29,16,16.02,15.95,16,101
20141201|2014-10-29 03:30,29,16,16.15,16,16.1,165
20141201|2014-10-29 04:00,29,16.09,16.1,16.05,16.05,36
20141201|2014-10-29 04:30,29,16.05,16.05,16.05,16.05,70
20141201|2014-10-29 05:00,29,16.05,16.15,16.05,16.11,161
20141201|2014-10-29 05:30,29,16.1,16.15,16.05,16.13,80
20141201|2014-10-29 06:00,29,16.15,16.2,16.15,16.2,51
20141201|2014-10-29 06:30,29,16.2,16.23,16.13,16.15,110
20141201|2014-10-29 07:00,29,16.13,16.15,16.05,16.1,202
20141201|2014-10-29 07:30,29,16.1,16.15,16.05,16.07,373
20141201|2014-10-29 08:00,29,16.1,16.1,16,16.07,391
20141201|2014-10-29 08:30,29,16.06,16.2,15.98,16,3574
20141201|2014-10-29 09:00,29,16.03,16.38,16.03,16.3,5698
20141201|2014-10-29 09:30,29,16.3,16.42,16.2,16.35,4106
20141201|2014-10-29 10:00,29,16.35,16.36,16.21,16.32,2093
20141201|2014-10-29 10:30,29,16.34,16.43,16.3,16.33,1709
20141201|2014-10-29 11:00,29,16.35,16.55,16.35,16.5,1952
20141201|2014-10-29 11:30,29,16.54,16.55,16.37,16.43,1542
20141201|2014-10-29 12:00,29,16.4,16.55,16.38,16.43,1270
20141201|2014-10-29 12:30,29,16.44,16.57,16.25,16.26,2419
20141201|2014-10-29 13:00,29,16.3,16.69,16.19,16.22,8465
20141201|2014-10-29 13:30,29,16.25,16.55,16.19,16.32,3123
20141201|2014-10-29 14:00,29,16.32,16.55,16.3,16.39,2678
20141201|2014-10-29 14:30,29,16.36,16.39,16.05,16.23,5658
20141201|2014-10-29 15:00,29,16.25,16.33,16.2,16.3,4531
20141201|2014-10-29 15:30,30,16.3,16.35,16.3,16.32,545
20141201|2014-10-29 16:00,30,16.33,16.4,16.32,16.38,296
20141201|2014-10-29 16:30,30,16.38,16.38,16.38,16.38,10
20141201|2014-10-29 17:00,30,16.4,16.47,16.33,16.33,70
20141201|2014-10-29 17:30,30,16.31,16.33,16.3,16.31,15
20141201|2014-10-29 18:00,30,16.35,16.35,16.35,16.35,2
20141201|2014-10-29 18:30,30,16.32,16.35,16.32,16.35,10
20141201|2014-10-29 19:00,30,16.35,16.35,16.35,16.35,2
20141201|2014-10-29 19:30,30,16.3,16.31,16.3,16.3,51
20141201|2014-10-29 20:30,30,16.35,16.35,16.35,16.35,10
20141201|2014-10-29 21:00,30,16.35,16.35,16.35,16.35,4
20141201|2014-10-29 21:30,30,16.35,16.35,16.34,16.34,11
20141201|2014-10-29 22:00,30,16.35,16.4,16.32,16.4,53
20141201|2014-10-29 22:30,30,16.4,16.4,16.38,16.4,6
20141201|2014-10-29 23:00,30,16.4,16.4,16.4,16.4,3
20141201|2014-10-29 23:30,30,16.4,16.4,16.4,16.4,1
20141201|2014-10-30 01:00,30,16.35,16.35,16.35,16.35,7
20141201|2014-10-30 02:00,30,16.35,16.35,16.25,16.25,18
20141201|2014-10-30 02:30,30,16.3,16.3,16.2,16.22,103
20141201|2014-10-30 03:00,30,16.21,16.23,16.13,16.2,195
20141201|2014-10-30 03:30,30,16.2,16.32,16.2,16.3,199
20141201|2014-10-30 04:00,30,16.3,16.6,16.28,16.5,468
20141201|2014-10-30 04:30,30,16.5,16.72,16.5,16.65,572
20141201|2014-10-30 05:00,30,16.6,16.65,16.55,16.6,99
20141201|2014-10-30 05:30,30,16.6,16.8,16.59,16.73,361
20141201|2014-10-30 06:00,30,16.73,16.83,16.67,16.8,363
20141201|2014-10-30 06:30,30,16.82,16.85,16.75,16.75,205
20141201|2014-10-30 07:00,30,16.74,16.74,16.55,16.58,466
20141201|2014-10-30 07:30,30,16.55,16.64,16.45,16.57,573
20141201|2014-10-30 08:00,30,16.55,16.55,16.45,16.48,212
20141201|2014-10-30 08:30,30,16.45,16.65,16.28,16.6,3654
20141201|2014-10-30 09:00,30,16.65,16.71,16.4,16.45,2698
20141201|2014-10-30 09:30,30,16.45,16.6,16.41,16.48,1424
20141201|2014-10-30 10:00,30,16.5,16.57,16.4,16.46,2711
20141201|2014-10-30 10:30,30,16.49,16.53,16.25,16.37,2079
20141201|2014-10-30 11:00,30,16.32,16.41,16.3,16.35,1199
20141201|2014-10-30 11:30,30,16.33,16.35,16.25,16.3,683
20141201|2014-10-30 12:00,30,16.3,16.35,16.02,16.1,2132
20141201|2014-10-30 12:30,30,16.1,16.15,16,16.09,2025
20141201|2014-10-30 13:00,30,16.05,16.25,16,16.25,2877
20141201|2014-10-30 13:30,30,16.25,16.5,16.15,16.41,2504
20141201|2014-10-30 14:00,30,16.43,16.54,16.3,16.49,2191
20141201|2014-10-30 14:30,30,16.5,16.5,16.3,16.39,3913
20141201|2014-10-30 15:00,30,16.39,16.4,16.25,16.3,4424
20141201|2014-10-30 15:30,31,16.3,16.3,16.25,16.3,227
20141201|2014-10-30 16:00,31,16.29,16.3,16.29,16.3,43
20141201|2014-10-30 16:30,31,16.25,16.3,16.25,16.3,35
20141201|2014-10-30 17:00,31,16.3,16.3,16.3,16.3,3
20141201|2014-10-30 17:30,31,16.3,16.32,16.3,16.3,15
20141201|2014-10-30 18:00,31,16.3,16.3,16.28,16.28,5
20141201|2014-10-30 18:30,31,16.25,16.28,16.22,16.25,52
20141201|2014-10-30 19:00,31,16.25,16.3,16.25,16.3,7
20141201|2014-10-30 19:30,31,16.3,16.3,16.3,16.3,5
20141201|2014-10-30 20:00,31,16.25,16.27,16.15,16.15,110
20141201|2014-10-30 20:30,31,16.15,16.15,16.14,16.14,17
20141201|2014-10-30 21:00,31,16.15,16.16,16.15,16.16,38
20141201|2014-10-30 21:30,31,16.1,16.12,16.1,16.1,18
20141201|2014-10-30 22:30,31,16.11,16.11,16.11,16.11,2
20141201|2014-10-30 23:00,31,16.15,16.25,16.15,16.23,41
20141201|2014-10-30 23:30,31,16.2,16.2,15.95,15.95,189
20141201|2014-10-31 00:00,31,15.95,15.95,15.83,15.85,131
20141201|2014-10-31 00:30,31,15.85,15.85,15.65,15.73,204
20141201|2014-10-31 01:00,31,15.8,15.8,15.53,15.7,138
20141201|2014-10-31 01:30,31,15.69,15.69,15.69,15.69,2
20141201|2014-10-31 02:00,31,15.7,15.7,15.64,15.69,105
20141201|2014-10-31 02:30,31,15.7,15.81,15.64,15.81,87
20141201|2014-10-31 03:00,31,15.85,15.95,15.8,15.9,214
20141201|2014-10-31 03:30,31,15.85,15.88,15.82,15.85,202
20141201|2014-10-31 04:00,31,15.8,15.85,15.79,15.8,216
20141201|2014-10-31 04:30,31,15.8,15.84,15.75,15.75,73
20141201|2014-10-31 05:00,31,15.75,15.75,15.74,15.75,41
20141201|2014-10-31 05:30,31,15.77,15.8,15.75,15.77,68
20141201|2014-10-31 06:00,31,15.8,15.85,15.8,15.84,144
20141201|2014-10-31 06:30,31,15.85,15.85,15.75,15.79,206
20141201|2014-10-31 07:00,31,15.8,15.95,15.79,15.92,242
20141201|2014-10-31 07:30,31,15.9,15.99,15.88,15.9,584
20141201|2014-10-31 08:00,31,15.9,15.92,15.85,15.9,623
20141201|2014-10-31 08:30,31,15.9,16.18,15.9,16.15,2983
20141201|2014-10-31 09:00,31,16.1,16.23,16,16.01,2273
20141201|2014-10-31 09:30,31,16,16.1,15.95,16,2445
20141201|2014-10-31 10:00,31,16,16.05,15.95,15.95,1137
20141201|2014-10-31 10:30,31,15.95,16.1,15.95,16.07,1565
20141201|2014-10-31 11:00,31,16.07,16.13,16.03,16.07,1110
20141201|2014-10-31 11:30,31,16.05,16.1,16,16.04,1188
20141201|2014-10-31 12:00,31,16.04,16.05,15.95,16,1042
20141201|2014-10-31 12:30,31,16,16.05,15.95,16.02,1172
20141201|2014-10-31 13:00,31,16,16.05,15.95,15.95,913
20141201|2014-10-31 13:30,31,15.98,16.05,15.95,16,1136
20141201|2014-10-31 14:00,31,16,16.04,15.95,15.98,1195
20141201|2014-10-31 14:30,31,15.97,16,15.95,15.99,3478
20141201|2014-10-31 15:00,31,16,16.13,15.97,16.05,5335
20141201|2014-11-02 17:00,3,16.05,16.05,16,16.05,50
20141201|2014-11-02 17:30,3,16.1,16.1,15.95,15.96,71
20141201|2014-11-02 18:00,3,15.95,15.98,15.95,15.95,53
20141201|2014-11-02 18:30,3,16,16.02,15.85,15.95,231
20141201|2014-11-02 19:00,3,16,16.02,15.99,15.99,39
20141201|2014-11-02 19:30,3,16.05,16.12,16,16.09,314
20141201|2014-11-02 20:00,3,16.1,16.1,16.1,16.1,14
20141201|2014-11-02 20:30,3,16.1,16.1,16.1,16.1,27
20141201|2014-11-02 21:00,3,16.11,16.15,16.05,16.1,168
20141201|2014-11-02 21:30,3,16.1,16.11,16.1,16.1,12
20141201|2014-11-02 22:00,3,16.09,16.11,16.09,16.1,14
20141201|2014-11-02 22:30,3,16.11,16.11,16.1,16.1,21
20141201|2014-11-02 23:00,3,16.1,16.1,16.1,16.1,10
20141201|2014-11-02 23:30,3,16.07,16.09,16.06,16.06,3
20141201|2014-11-03 00:00,3,16.1,16.1,16.1,16.1,6
20141201|2014-11-03 00:30,3,16.1,16.1,16.1,16.1,19
20141201|2014-11-03 01:30,3,16.1,16.1,16.1,16.1,1
20141201|2014-11-03 02:00,3,16.11,16.14,16.05,16.1,87
20141201|2014-11-03 02:30,3,16.05,16.1,16,16.05,37
20141201|2014-11-03 03:00,3,16.08,16.1,16.05,16.1,92
20141201|2014-11-03 03:30,3,16.1,16.1,16,16.05,465
20141201|2014-11-03 04:00,3,16.05,16.05,16.05,16.05,8
20141201|2014-11-03 05:00,3,16.05,16.06,16,16.05,24
20141201|2014-11-03 05:30,3,16.04,16.05,16.04,16.05,3
20141201|2014-11-03 06:00,3,16.05,16.1,16.05,16.1,36
20141201|2014-11-03 06:30,3,16.13,16.15,16.1,16.1,37
20141201|2014-11-03 07:00,3,16.1,16.13,16.05,16.05,217
20141201|2014-11-03 07:30,3,16.05,16.07,15.98,16.02,389
20141201|2014-11-03 08:00,3,16,16,15.93,15.96,403
20141201|2014-11-03 08:30,3,15.95,16.14,15.95,16.02,2637
20141201|2014-11-03 09:00,3,16.03,16.15,15.95,16.1,2942
20141201|2014-11-03 09:30,3,16.1,16.2,16.04,16.1,1400
20141201|2014-11-03 10:00,3,16.1,16.2,16.04,16.1,1332
20141201|2014-11-03 10:30,3,16.15,16.2,16.05,16.1,1151
20141201|2014-11-03 11:00,3,16.1,16.12,16.03,16.05,450
20141201|2014-11-03 11:30,3,16.05,16.05,15.92,15.94,1004
20141201|2014-11-03 12:00,3,15.95,16,15.92,15.95,595
20141201|2014-11-03 12:30,3,15.95,16,15.92,15.99,660
20141201|2014-11-03 13:00,3,15.97,16.1,15.96,16.1,958
20141201|2014-11-03 13:30,3,16.11,16.32,16.11,16.29,1617
20141201|2014-11-03 14:00,3,16.27,16.4,16.18,16.36,1866
20141201|2014-11-03 14:30,3,16.35,16.42,16.22,16.29,4529
20141201|2014-11-03 15:00,3,16.29,16.3,16.2,16.25,2848
20141201|2014-11-03 15:30,4,16.25,16.25,16.18,16.2,925
20141201|2014-11-03 16:00,4,16.2,16.2,16.17,16.18,20
20141201|2014-11-03 17:00,4,16.2,16.22,16.18,16.2,219
20141201|2014-11-03 17:30,4,16.2,16.22,16.2,16.22,37
20141201|2014-11-03 18:00,4,16.25,16.25,16.2,16.25,56
20141201|2014-11-03 18:30,4,16.25,16.25,16.23,16.25,96
20141201|2014-11-03 19:00,4,16.25,16.32,16.25,16.32,78
20141201|2014-11-03 19:30,4,16.34,16.35,16.34,16.35,27
20141201|2014-11-03 20:00,4,16.3,16.32,16.28,16.3,190
20141201|2014-11-03 20:30,4,16.3,16.32,16.28,16.28,108
20141201|2014-11-03 21:00,4,16.26,16.3,16.23,16.3,36
20141201|2014-11-03 21:30,4,16.3,16.3,16.3,16.3,1
20141201|2014-11-03 23:30,4,16.3,16.3,16.3,16.3,4
20141201|2014-11-04 00:00,4,16.3,16.33,16.3,16.32,28
20141201|2014-11-04 00:30,4,16.35,16.35,16.35,16.35,1
20141201|2014-11-04 01:00,4,16.3,16.35,16.25,16.3,128
20141201|2014-11-04 01:30,4,16.26,16.3,16.26,16.29,12
20141201|2014-11-04 02:00,4,16.31,16.31,16.2,16.2,88
20141201|2014-11-04 02:30,4,16.15,16.18,16.1,16.18,51
20141201|2014-11-04 03:00,4,16.15,16.15,16.15,16.15,41
20141201|2014-11-04 03:30,4,16.15,16.15,16.15,16.15,24
20141201|2014-11-04 04:00,4,16.15,16.35,16.15,16.3,102
20141201|2014-11-04 04:30,4,16.3,16.4,16.3,16.33,91
20141201|2014-11-04 05:00,4,16.35,16.35,16.25,16.3,50
20141201|2014-11-04 05:30,4,16.3,16.3,16.3,16.3,10
20141201|2014-11-04 06:00,4,16.25,16.3,16.25,16.3,59
20141201|2014-11-04 06:30,4,16.27,16.34,16.27,16.34,122
20141201|2014-11-04 07:00,4,16.35,16.35,16.3,16.35,164
20141201|2014-11-04 07:30,4,16.33,16.4,16.3,16.35,286
20141201|2014-11-04 08:00,4,16.35,16.35,16.3,16.34,182
20141201|2014-11-04 08:30,4,16.34,16.43,16.3,16.33,2375
20141201|2014-11-04 09:00,4,16.33,16.45,16.24,16.44,2517
20141201|2014-11-04 09:30,4,16.45,16.72,16.45,16.7,4938
20141201|2014-11-04 10:00,4,16.7,16.8,16.56,16.61,4440
20141201|2014-11-04 10:30,4,16.6,16.75,16.59,16.67,2261
20141201|2014-11-04 11:00,4,16.7,16.7,16.5,16.55,2455
20141201|2014-11-04 11:30,4,16.55,16.6,16.45,16.55,1644
20141201|2014-11-04 12:00,4,16.52,16.71,16.52,16.6,1892
20141201|2014-11-04 12:30,4,16.6,16.65,16.4,16.42,1255
20141201|2014-11-04 13:00,4,16.43,16.5,16.3,16.5,2050
20141201|2014-11-04 13:30,4,16.47,16.5,16.2,16.23,2076
20141201|2014-11-04 14:00,4,16.25,16.35,16.2,16.28,1692
20141201|2014-11-04 14:30,4,16.28,16.35,16.15,16.22,2392
20141201|2014-11-04 15:00,4,16.25,16.3,16.2,16.2,3783
20141201|2014-11-04 15:30,5,16.23,16.25,16.19,16.2,218
20141201|2014-11-04 16:00,5,16.2,16.23,16.15,16.15,148
20141201|2014-11-04 16:30,5,16.15,16.2,16.15,16.2,90
20141201|2014-11-04 17:00,5,16.2,16.3,16.15,16.2,78
20141201|2014-11-04 17:30,5,16.25,16.27,16.23,16.27,26
20141201|2014-11-04 18:00,5,16.25,16.25,16.23,16.25,20
20141201|2014-11-04 18:30,5,16.22,16.22,16.22,16.22,2
20141201|2014-11-04 19:00,5,16.25,16.3,16.25,16.28,29
20141201|2014-11-04 19:30,5,16.3,16.3,16.3,16.3,3
20141201|2014-11-04 20:00,5,16.25,16.25,16.1,16.2,65
20141201|2014-11-04 20:30,5,16.2,16.2,16.15,16.2,48
20141201|2014-11-04 21:00,5,16.15,16.15,16.1,16.1,37
20141201|2014-11-04 21:30,5,16.15,16.15,16.15,16.15,64
20141201|2014-11-04 22:00,5,16.15,16.15,16.15,16.15,2
20141201|2014-11-04 22:30,5,16.15,16.2,16.15,16.15,4
20141201|2014-11-04 23:00,5,16.15,16.15,16.15,16.15,7
20141201|2014-11-04 23:30,5,16.15,16.15,16,16.02,94
20141201|2014-11-05 00:00,5,16.05,16.1,16,16,18
20141201|2014-11-05 00:30,5,16.05,16.05,16.05,16.05,1
20141201|2014-11-05 01:00,5,16,16.1,16,16,20
20141201|2014-11-05 01:30,5,16.05,16.1,16.05,16.1,12
20141201|2014-11-05 02:00,5,16.1,16.25,16.1,16.2,124
20141201|2014-11-05 02:30,5,16.15,16.2,16.13,16.15,41
20141201|2014-11-05 03:00,5,16.15,16.2,16.15,16.2,70
20141201|2014-11-05 03:30,5,16.2,16.2,16.14,16.14,46
20141201|2014-11-05 04:00,5,16.1,16.1,16,16.05,81
20141201|2014-11-05 04:30,5,16.05,16.1,16.05,16.09,26
20141201|2014-11-05 05:00,5,16.1,16.12,16.08,16.12,27
20141201|2014-11-05 05:30,5,16.1,16.15,16.05,16.1,103
20141201|2014-11-05 06:00,5,16.1,16.12,16.03,16.09,518
20141201|2014-11-05 06:30,5,16.09,16.09,15.97,16,391
20141201|2014-11-05 07:00,5,16,16.05,15.95,16,492
20141201|2014-11-05 07:30,5,16.02,16.06,15.95,16,461
20141201|2014-11-05 08:00,5,16,16.05,15.95,15.96,361
20141201|2014-11-05 08:30,5,15.95,16.2,15.93,16.09,4380
20141201|2014-11-05 09:00,5,16.1,16.25,16.08,16.2,3528
20141201|2014-11-05 09:30,5,16.2,16.3,16.13,16.15,1980
20141201|2014-11-05 10:00,5,16.12,16.25,16.07,16.2,2677
20141201|2014-11-05 10:30,5,16.2,16.25,16.12,16.15,1789
20141201|2014-11-05 11:00,5,16.15,16.2,16.1,16.2,2202
20141201|2014-11-05 11:30,5,16.15,16.2,16.1,16.15,830
20141201|2014-11-05 12:00,5,16.15,16.25,16.12,16.2,1000
20141201|2014-11-05 12:30,5,16.17,16.33,16.17,16.23,1999
20141201|2014-11-05 13:00,5,16.25,16.3,16.15,16.17,1142
20141201|2014-11-05 13:30,5,16.17,16.25,16.16,16.16,1440
20141201|2014-11-05 14:00,5,16.16,16.3,16.15,16.25,1230
20141201|2014-11-05 14:30,5,16.26,16.3,16.05,16.09,2851
20141201|2014-11-05 15:00,5,16.1,16.1,15.85,15.9,6566
20141201|2014-11-05 15:30,6,15.9,15.95,15.85,15.95,536
20141201|2014-11-05 16:00,6,15.93,15.93,15.9,15.93,14
20141201|2014-11-05 16:30,6,15.9,15.94,15.9,15.94,36
20141201|2014-11-05 17:00,6,15.93,15.95,15.93,15.95,37
20141201|2014-11-05 17:30,6,15.97,15.97,15.95,15.97,4
20141201|2014-11-05 18:00,6,15.95,15.95,15.95,15.95,6
20141201|2014-11-05 19:00,6,15.99,15.99,15.99,15.99,2
20141201|2014-11-05 19:30,6,16,16,16,16,14
20141201|2014-11-05 20:30,6,16.02,16.02,16.01,16.01,20
20141201|2014-11-05 21:00,6,16.02,16.02,16.02,16.02,2
20141201|2014-11-05 21:30,6,16,16,15.95,16,7
20141201|2014-11-05 22:00,6,16.05,16.12,16.05,16.1,45
20141201|2014-11-05 22:30,6,16.1,16.15,16.1,16.13,12
20141201|2014-11-05 23:00,6,16.1,16.1,16.1,16.1,1
20141201|2014-11-05 23:30,6,16.15,16.15,16.1,16.1,32
20141201|2014-11-06 00:30,6,16.05,16.1,16.05,16.1,17
20141201|2014-11-06 01:00,6,16.09,16.09,16.09,16.09,2
20141201|2014-11-06 01:30,6,16.15,16.15,16.1,16.1,33
20141201|2014-11-06 02:00,6,16.08,16.1,16.04,16.05,95
20141201|2014-11-06 02:30,6,16.1,16.14,16.05,16.1,38
20141201|2014-11-06 03:00,6,16.15,16.16,16.1,16.13,42
20141201|2014-11-06 03:30,6,16.15,16.15,16.1,16.12,22
20141201|2014-11-06 04:00,6,16.1,16.1,16.05,16.1,40
20141201|2014-11-06 04:30,6,16.1,16.1,16.03,16.05,83
20141201|2014-11-06 05:00,6,16.05,16.05,16,16,37
20141201|2014-11-06 05:30,6,16.04,16.05,16,16.04,35
20141201|2014-11-06 06:00,6,16.03,16.1,16.03,16.1,62
20141201|2014-11-06 06:30,6,16.05,16.1,16,16.1,103
20141201|2014-11-06 07:00,6,16.1,16.1,16,16.03,284
20141201|2014-11-06 07:30,6,16,16.02,15.73,15.82,1865
20141201|2014-11-06 08:00,6,15.82,15.95,15.77,15.95,882
20141201|2014-11-06 08:30,6,15.95,16.15,15.93,16.08,5454
20141201|2014-11-06 09:00,6,16.09,16.25,16.05,16.15,4628
20141201|2014-11-06 09:30,6,16.15,16.27,16.05,16.07,3665
20141201|2014-11-06 10:00,6,16.07,16.1,15.95,16,3072
20141201|2014-11-06 10:30,6,15.95,16.1,15.95,16.03,2429
20141201|2014-11-06 11:00,6,16.05,16.1,16,16.05,776
20141201|2014-11-06 11:30,6,16.01,16.02,15.9,15.9,1622
20141201|2014-11-06 12:00,6,15.91,15.95,15.85,15.9,823
20141201|2014-11-06 12:30,6,15.9,15.95,15.87,15.9,1323
20141201|2014-11-06 13:00,6,15.9,15.95,15.85,15.9,1762
20141201|2014-11-06 13:30,6,15.89,15.95,15.8,15.8,1858
20141201|2014-11-06 14:00,6,15.8,15.9,15.8,15.8,958
20141201|2014-11-06 14:30,6,15.8,15.8,15.6,15.67,6594
20141201|2014-11-06 15:00,6,15.67,15.7,15.45,15.45,10717
20141201|2014-11-06 15:30,7,15.5,15.53,15.45,15.5,661
20141201|2014-11-06 16:00,7,15.5,15.54,15.48,15.52,232
20141201|2014-11-06 16:30,7,15.5,15.53,15.5,15.53,20
20141201|2014-11-06 17:00,7,15.55,15.56,15.55,15.55,19
20141201|2014-11-06 17:30,7,15.55,15.58,15.55,15.58,13
20141201|2014-11-06 18:00,7,15.58,15.58,15.55,15.55,29
20141201|2014-11-06 18:30,7,15.55,15.55,15.55,15.55,29
20141201|2014-11-06 19:00,7,15.55,15.55,15.55,15.55,1
20141201|2014-11-06 19:30,7,15.55,15.55,15.55,15.55,5
20141201|2014-11-06 20:00,7,15.55,15.55,15.55,15.55,2
20141201|2014-11-06 20:30,7,15.55,15.55,15.55,15.55,1
20141201|2014-11-06 21:00,7,15.55,15.55,15.55,15.55,10
20141201|2014-11-06 22:00,7,15.53,15.55,15.53,15.55,28
20141201|2014-11-06 22:30,7,15.5,15.5,15.5,15.5,28
20141201|2014-11-06 23:00,7,15.5,15.5,15.5,15.5,1
20141201|2014-11-06 23:30,7,15.5,15.5,15.48,15.48,5
20141201|2014-11-07 00:00,7,15.48,15.5,15.48,15.5,13
20141201|2014-11-07 00:30,7,15.5,15.5,15.5,15.5,4
20141201|2014-11-07 01:00,7,15.5,15.5,15.5,15.5,2
20141201|2014-11-07 01:30,7,15.5,15.5,15.48,15.48,2
20141201|2014-11-07 02:00,7,15.52,15.6,15.52,15.55,85
20141201|2014-11-07 02:30,7,15.52,15.55,15.5,15.55,190
20141201|2014-11-07 03:00,7,15.5,15.5,15.5,15.5,2
20141201|2014-11-07 03:30,7,15.55,15.6,15.53,15.55,139
20141201|2014-11-07 04:00,7,15.5,15.55,15.5,15.55,34
20141201|2014-11-07 04:30,7,15.65,15.65,15.5,15.55,620
20141201|2014-11-07 05:00,7,15.57,15.6,15.5,15.6,67
20141201|2014-11-07 05:30,7,15.6,15.61,15.56,15.58,141
20141201|2014-11-07 06:00,7,15.6,15.6,15.55,15.6,141
20141201|2014-11-07 06:30,7,15.6,15.63,15.55,15.57,178
20141201|2014-11-07 07:00,7,15.6,15.64,15.5,15.52,150
20141201|2014-11-07 07:30,7,15.55,15.6,15.43,15.58,1563
20141201|2014-11-07 08:00,7,15.58,15.77,15.57,15.65,1868
20141201|2014-11-07 08:30,7,15.65,15.85,15.6,15.76,5100
20141201|2014-11-07 09:00,7,15.79,15.8,15.65,15.75,2764
20141201|2014-11-07 09:30,7,15.77,15.85,15.55,15.65,4083
20141201|2014-11-07 10:00,7,15.62,15.7,15.5,15.52,2433
20141201|2014-11-07 10:30,7,15.55,15.65,15.5,15.65,3035
20141201|2014-11-07 11:00,7,15.6,15.7,15.5,15.53,6227
20141201|2014-11-07 11:30,7,15.5,15.6,15.5,15.54,1306
20141201|2014-11-07 12:00,7,15.55,15.55,15.5,15.53,637
20141201|2014-11-07 12:30,7,15.53,15.55,15.45,15.5,1557
20141201|2014-11-07 13:00,7,15.5,15.55,15.45,15.55,771
20141201|2014-11-07 13:30,7,15.55,15.66,15.5,15.62,2047
20141201|2014-11-07 14:00,7,15.6,15.67,15.53,15.65,1715
20141201|2014-11-07 14:30,7,15.65,15.7,15.45,15.5,3160
20141201|2014-11-07 15:00,7,15.47,15.52,15.45,15.5,5882
20141201|2014-11-09 17:00,10,15.5,15.6,15.45,15.53,62
20141201|2014-11-09 17:30,10,15.5,15.55,15.45,15.5,34
20141201|2014-11-09 18:00,10,15.5,15.6,15.5,15.6,52
20141201|2014-11-09 18:30,10,15.5,15.5,15.5,15.5,5
20141201|2014-11-09 19:00,10,15.5,15.5,15.43,15.45,55
20141201|2014-11-09 19:30,10,15.47,15.5,15.45,15.45,9
20141201|2014-11-09 20:00,10,15.45,15.45,15.45,15.45,5
20141201|2014-11-09 20:30,10,15.45,15.46,15.43,15.44,14
20141201|2014-11-09 21:00,10,15.43,15.48,15.4,15.4,13
20141201|2014-11-09 21:30,10,15.48,15.48,15.48,15.48,18
20141201|2014-11-09 22:00,10,15.45,15.5,15.4,15.45,52
20141201|2014-11-09 22:30,10,15.5,15.5,15.48,15.49,46
20141201|2014-11-09 23:00,10,15.5,15.5,15.43,15.5,35
20141201|2014-11-09 23:30,10,15.5,15.5,15.5,15.5,2
20141201|2014-11-10 01:00,10,15.5,15.53,15.5,15.53,2
20141201|2014-11-10 01:30,10,15.5,15.65,15.5,15.65,136
20141201|2014-11-10 02:00,10,15.62,15.62,15.5,15.5,97
20141201|2014-11-10 02:30,10,15.5,15.5,15.46,15.47,25
20141201|2014-11-10 03:00,10,15.5,15.5,15.46,15.5,101
20141201|2014-11-10 03:30,10,15.5,15.55,15.49,15.55,70
20141201|2014-11-10 04:00,10,15.5,15.52,15.5,15.5,57
20141201|2014-11-10 04:30,10,15.45,15.45,15.45,15.45,20
20141201|2014-11-10 05:00,10,15.49,15.49,15.45,15.45,8
20141201|2014-11-10 05:30,10,15.45,15.5,15.45,15.45,13
20141201|2014-11-10 06:00,10,15.45,15.45,15.4,15.42,100
20141201|2014-11-10 06:30,10,15.41,15.42,15.37,15.4,108
20141201|2014-11-10 07:00,10,15.42,15.45,15.35,15.42,106
20141201|2014-11-10 07:30,10,15.43,15.5,15.42,15.48,91
20141201|2014-11-10 08:00,10,15.5,15.5,15.41,15.43,604
20141201|2014-11-10 08:30,10,15.43,15.5,15.25,15.35,7822
20141201|2014-11-10 09:00,10,15.35,15.38,15.25,15.35,4919
20141201|2014-11-10 09:30,10,15.3,15.37,15,15,6548
20141201|2014-11-10 10:00,10,15.04,15.13,15,15.05,4499
20141201|2014-11-10 10:30,10,15,15.05,14.95,15,3215
20141201|2014-11-10 11:00,10,15,15.05,15,15,1447
20141201|2014-11-10 11:30,10,15.05,15.1,15,15.06,1826
20141201|2014-11-10 12:00,10,15.1,15.15,15.05,15.1,1024
20141201|2014-11-10 12:30,10,15.05,15.15,15.03,15.05,1851
20141201|2014-11-10 13:00,10,15.1,15.12,15,15.05,1514
20141201|2014-11-10 13:30,10,15.04,15.1,15,15,2254
20141201|2014-11-10 14:00,10,15,15.05,14.9,14.93,2937
20141201|2014-11-10 14:30,10,14.9,15,14.9,15,4119
20141201|2014-11-10 15:00,10,15,15,14.9,14.9,4306
20141201|2014-11-10 15:30,11,14.95,14.95,14.94,14.94,397
20141201|2014-11-10 16:00,11,14.9,14.98,14.9,14.95,315
20141201|2014-11-10 16:30,11,14.93,14.95,14.9,14.9,132
20141201|2014-11-10 17:00,11,14.96,15,14.96,14.98,35
20141201|2014-11-10 18:00,11,14.95,15.05,14.95,14.98,10
20141201|2014-11-10 18:30,11,15,15.05,15,15.03,135
20141201|2014-11-10 19:00,11,15.02,15.02,15,15,34
20141201|2014-11-10 19:30,11,15,15,15,15,2
20141201|2014-11-10 20:00,11,15,15,14.95,14.95,42
20141201|2014-11-10 21:30,11,14.95,14.95,14.95,14.95,38
20141201|2014-11-10 22:30,11,14.95,14.97,14.91,14.92,58
20141201|2014-11-10 23:00,11,14.95,14.95,14.91,14.91,46
20141201|2014-11-10 23:30,11,14.95,14.95,14.95,14.95,14
20141201|2014-11-11 00:00,11,14.95,14.96,14.95,14.95,37
20141201|2014-11-11 01:00,11,15,15,15,15,23
20141201|2014-11-11 01:30,11,14.95,14.95,14.92,14.92,39
20141201|2014-11-11 02:00,11,14.95,14.96,14.92,14.95,61
20141201|2014-11-11 02:30,11,14.9,14.95,14.9,14.9,89
20141201|2014-11-11 03:00,11,14.95,14.95,14.89,14.92,34
20141201|2014-11-11 03:30,11,14.9,14.9,14.86,14.88,11
20141201|2014-11-11 04:00,11,14.9,14.9,14.85,14.85,18
20141201|2014-11-11 04:30,11,14.85,14.9,14.85,14.89,16
20141201|2014-11-11 05:00,11,14.9,14.9,14.88,14.88,12
20141201|2014-11-11 05:30,11,14.85,14.9,14.85,14.87,173
20141201|2014-11-11 06:00,11,14.85,14.85,14.85,14.85,27
20141201|2014-11-11 06:30,11,14.85,14.85,14.8,14.85,110
20141201|2014-11-11 07:00,11,14.8,14.85,14.75,14.8,350
20141201|2014-11-11 07:30,11,14.82,14.9,14.8,14.85,464
20141201|2014-11-11 08:00,11,14.9,14.95,14.85,14.87,883
20141201|2014-11-11 08:30,11,14.87,15.05,14.85,14.99,4854
20141201|2014-11-11 09:00,11,14.97,15.05,14.9,14.9,3059
20141201|2014-11-11 09:30,11,14.95,14.95,14.8,14.85,2384
20141201|2014-11-11 10:00,11,14.85,14.95,14.85,14.9,2460
20141201|2014-11-11 10:30,11,14.95,15.1,14.9,15.05,2071
20141201|2014-11-11 11:00,11,15.07,15.2,15.05,15.1,1989
20141201|2014-11-11 11:30,11,15.1,15.2,15.05,15.13,1327
20141201|2014-11-11 12:00,11,15.15,15.27,15.1,15.2,1846
20141201|2014-11-11 12:30,11,15.22,15.25,15.1,15.15,1189
20141201|2014-11-11 13:00,11,15.15,15.19,15.1,15.1,1113
20141201|2014-11-11 13:30,11,15.12,15.2,15.1,15.15,1004
20141201|2014-11-11 14:00,11,15.15,15.2,15.1,15.13,2090
20141201|2014-11-11 14:30,11,15.13,15.2,14.9,14.9,4356
20141201|2014-11-11 15:00,11,14.92,14.95,14.8,14.85,4524
20141201|2014-11-11 15:30,12,14.85,14.9,14.85,14.88,377
20141201|2014-11-11 16:00,12,14.89,14.9,14.88,14.89,86
20141201|2014-11-11 16:30,12,14.85,14.9,14.85,14.88,236
20141201|2014-11-11 17:00,12,14.87,14.88,14.83,14.84,92
20141201|2014-11-11 17:30,12,14.87,14.9,14.86,14.9,27
20141201|2014-11-11 18:00,12,14.9,14.92,14.88,14.91,21
20141201|2014-11-11 19:00,12,14.9,14.9,14.85,14.9,4
20141201|2014-11-11 19:30,12,14.95,14.97,14.9,14.95,166
20141201|2014-11-11 20:00,12,14.95,14.95,14.95,14.95,3
20141201|2014-11-11 20:30,12,14.95,14.95,14.95,14.95,3
20141201|2014-11-11 21:00,12,14.93,14.93,14.93,14.93,20
20141201|2014-11-11 22:00,12,14.85,14.95,14.85,14.95,5
20141201|2014-11-11 22:30,12,14.95,15,14.95,15,20
20141201|2014-11-11 23:00,12,15,15,15,15,2
20141201|2014-11-11 23:30,12,14.98,14.98,14.95,14.98,38
20141201|2014-11-12 00:30,12,15,15,14.97,14.97,3
20141201|2014-11-12 01:00,12,14.98,14.98,14.98,14.98,1
20141201|2014-11-12 01:30,12,15,15.05,15,15.05,5
20141201|2014-11-12 02:00,12,15.03,15.05,14.96,15.02,81
20141201|2014-11-12 02:30,12,15.01,15.1,15.01,15.05,99
20141201|2014-11-12 03:00,12,15.05,15.1,15.03,15.05,227
20141201|2014-11-12 03:30,12,15.04,15.13,15.03,15.09,439
20141201|2014-11-12 04:00,12,15.1,15.15,15.05,15.05,353
20141201|2014-11-12 04:30,12,15.05,15.22,15,15.21,1079
20141201|2014-11-12 05:00,12,15.25,15.35,15.21,15.28,1005
20141201|2014-11-12 05:30,12,15.3,15.3,15.27,15.28,34
20141201|2014-11-12 06:00,12,15.28,15.4,15.27,15.3,867
20141201|2014-11-12 06:30,12,15.3,15.34,15.22,15.25,366
20141201|2014-11-12 07:00,12,15.25,15.32,15.2,15.25,658
20141201|2014-11-12 07:30,12,15.25,15.33,15.2,15.25,1026
20141201|2014-11-12 08:00,12,15.25,15.3,15.2,15.29,837
20141201|2014-11-12 08:30,12,15.3,15.3,15.05,15.12,5467
20141201|2014-11-12 09:00,12,15.1,15.15,15.05,15.1,3193
20141201|2014-11-12 09:30,12,15.1,15.3,15.1,15.25,2586
20141201|2014-11-12 10:00,12,15.25,15.3,15.15,15.25,2633
20141201|2014-11-12 10:30,12,15.25,15.25,15.05,15.1,3483
20141201|2014-11-12 11:00,12,15.1,15.2,15.1,15.1,1755
20141201|2014-11-12 11:30,12,15.1,15.2,15.1,15.1,1014
20141201|2014-11-12 12:00,12,15.1,15.15,15.05,15.05,1222
20141201|2014-11-12 12:30,12,15.1,15.15,15,15.1,2639
20141201|2014-11-12 13:00,12,15.1,15.13,15,15.05,1372
20141201|2014-11-12 13:30,12,15.05,15.2,15,15.1,2144
20141201|2014-11-12 14:00,12,15.1,15.2,15.05,15.05,2277
20141201|2014-11-12 14:30,12,15.05,15.15,14.95,15.13,5523
20141201|2014-11-12 15:00,12,15.15,15.2,15,15.2,5782
20141201|2014-11-12 15:30,13,15.15,15.19,15.14,15.18,217
20141201|2014-11-12 16:00,13,15.18,15.2,15.18,15.2,86
20141201|2014-11-12 16:30,13,15.19,15.2,15.19,15.2,102
20141201|2014-11-12 17:00,13,15.2,15.3,15.2,15.2,469
20141201|2014-11-12 17:30,13,15.2,15.2,15.2,15.2,4
20141201|2014-11-12 18:00,13,15.2,15.23,15.2,15.23,32
20141201|2014-11-12 18:30,13,15.2,15.2,15.19,15.2,11
20141201|2014-11-12 19:00,13,15.15,15.15,15.15,15.15,2
20141201|2014-11-12 19:30,13,15.18,15.18,15.15,15.15,5
20141201|2014-11-12 20:00,13,15.19,15.2,15.19,15.2,3
20141201|2014-11-12 20:30,13,15.2,15.2,15.19,15.2,39
20141201|2014-11-12 21:00,13,15.2,15.2,15.2,15.2,27
20141201|2014-11-12 21:30,13,15.15,15.19,15.1,15.15,120
20141201|2014-11-12 22:00,13,15.15,15.2,15.15,15.2,70
20141201|2014-11-12 22:30,13,15.15,15.15,15.15,15.15,12
20141201|2014-11-12 23:00,13,15.2,15.2,15.2,15.2,15
20141201|2014-11-12 23:30,13,15.2,15.22,15.19,15.2,161
20141201|2014-11-13 00:00,13,15.18,15.2,15.1,15.1,183
20141201|2014-11-13 00:30,13,15.14,15.14,15.02,15.03,189
20141201|2014-11-13 01:00,13,15.05,15.06,15.05,15.05,18
20141201|2014-11-13 02:00,13,15.1,15.15,15.09,15.15,13
20141201|2014-11-13 02:30,13,15.05,15.1,15.05,15.05,81
20141201|2014-11-13 03:00,13,15.1,15.1,15,15,46
20141201|2014-11-13 03:30,13,15.02,15.05,15.02,15.05,103
20141201|2014-11-13 04:00,13,15.07,15.08,15.05,15.05,63
20141201|2014-11-13 04:30,13,15.05,15.1,14.98,15,218
20141201|2014-11-13 05:00,13,15,15.03,14.95,15.03,157
20141201|2014-11-13 05:30,13,15,15.03,15,15,60
20141201|2014-11-13 06:00,13,15,15.05,15,15.03,72
20141201|2014-11-13 06:30,13,15.03,15.08,15,15.08,216
20141201|2014-11-13 07:00,13,15.05,15.18,15.05,15.18,488
20141201|2014-11-13 07:30,13,15.2,15.3,15.15,15.19,1350
20141201|2014-11-13 08:00,13,15.2,15.22,15.15,15.16,231
20141201|2014-11-13 08:30,13,15.2,15.25,15,15.05,5850
20141201|2014-11-13 09:00,13,15,15.13,15,15.07,4495
20141201|2014-11-13 09:30,13,15.05,15.1,15,15.05,2782
20141201|2014-11-13 10:00,13,15.05,15.29,15.05,15.25,5384
20141201|2014-11-13 10:30,13,15.25,15.42,15.23,15.3,3371
20141201|2014-11-13 11:00,13,15.3,15.35,15.25,15.25,1846
20141201|2014-11-13 11:30,13,15.28,15.44,15.25,15.44,2853
20141201|2014-11-13 12:00,13,15.4,15.65,15.4,15.55,5273
20141201|2014-11-13 12:30,13,15.59,15.75,15.45,15.57,3838
20141201|2014-11-13 13:00,13,15.6,15.75,15.5,15.6,3903
20141201|2014-11-13 13:30,13,15.55,15.65,15.45,15.6,3175
20141201|2014-11-13 14:00,13,15.6,15.6,15.4,15.54,2034
20141201|2014-11-13 14:30,13,15.54,15.54,15.25,15.3,7392
20141201|2014-11-13 15:00,13,15.28,15.55,15.25,15.5,7170
20141201|2014-11-13 15:30,14,15.5,15.52,15.45,15.47,427
20141201|2014-11-13 16:00,14,15.45,15.49,15.45,15.49,34
20141201|2014-11-13 16:30,14,15.5,15.51,15.45,15.5,136
20141201|2014-11-13 17:00,14,15.5,15.5,15.45,15.48,69
20141201|2014-11-13 17:30,14,15.5,15.5,15.45,15.45,58
20141201|2014-11-13 18:00,14,15.45,15.5,15.45,15.5,7
20141201|2014-11-13 18:30,14,15.42,15.42,15.42,15.42,4
20141201|2014-11-13 19:00,14,15.45,15.45,15.45,15.45,4
20141201|2014-11-13 19:30,14,15.5,15.52,15.5,15.5,13
20141201|2014-11-13 20:00,14,15.45,15.5,15.45,15.5,4
20141201|2014-11-13 20:30,14,15.44,15.44,15.44,15.44,1
20141201|2014-11-13 22:00,14,15.45,15.45,15.45,15.45,3
20141201|2014-11-13 23:00,14,15.5,15.5,15.42,15.47,111
20141201|2014-11-13 23:30,14,15.45,15.46,15.45,15.45,91
20141201|2014-11-14 00:00,14,15.42,15.45,15.4,15.45,18
20141201|2014-11-14 01:00,14,15.4,15.4,15.36,15.37,91
20141201|2014-11-14 01:30,14,15.35,15.35,15.33,15.33,79
20141201|2014-11-14 02:00,14,15.35,15.45,15.35,15.41,86
20141201|2014-11-14 02:30,14,15.4,15.45,15.37,15.45,193
20141201|2014-11-14 03:00,14,15.45,15.45,15.3,15.37,174
20141201|2014-11-14 03:30,14,15.4,15.45,15.37,15.4,100
20141201|2014-11-14 04:00,14,15.35,15.4,15.35,15.38,28
20141201|2014-11-14 04:30,14,15.4,15.45,15.4,15.45,14
20141201|2014-11-14 05:00,14,15.41,15.5,15.41,15.5,51
20141201|2014-11-14 05:30,14,15.5,15.55,15.46,15.52,222
20141201|2014-11-14 06:00,14,15.53,15.54,15.5,15.5,48
20141201|2014-11-14 06:30,14,15.45,15.52,15.45,15.49,172
20141201|2014-11-14 07:00,14,15.45,15.5,15.42,15.43,266
20141201|2014-11-14 07:30,14,15.42,15.44,15.35,15.4,1383
20141201|2014-11-14 08:00,14,15.4,15.42,15.35,15.4,420
20141201|2014-11-14 08:30,14,15.39,15.6,15.3,15.6,6988
20141201|2014-11-14 09:00,14,15.55,15.58,15.35,15.55,5144
20141201|2014-11-14 09:30,14,15.55,15.68,15.4,15.48,3353
20141201|2014-11-14 10:00,14,15.45,15.55,15.4,15.5,2102
20141201|2014-11-14 10:30,14,15.53,15.6,15.45,15.54,1979
20141201|2014-11-14 11:00,14,15.55,15.65,15.5,15.55,1930
20141201|2014-11-14 11:30,14,15.55,15.59,15.45,15.53,4527
20141201|2014-11-14 12:00,14,15.52,15.55,15.4,15.45,3036
20141201|2014-11-14 12:30,14,15.45,15.53,15.4,15.53,2137
20141201|2014-11-14 13:00,14,15.52,15.6,15.38,15.4,3331
20141201|2014-11-14 13:30,14,15.45,15.49,15.35,15.4,1397
20141201|2014-11-14 14:00,14,15.4,15.48,15.35,15.38,2842
20141201|2014-11-14 14:30,14,15.35,15.4,15.3,15.33,6760
20141201|2014-11-14 15:00,14,15.35,15.38,15.25,15.3,3409
20141201|2014-11-16 17:00,17,15.3,15.37,15.3,15.35,345
20141201|2014-11-16 17:30,17,15.38,15.4,15.37,15.4,6
20141201|2014-11-16 18:00,17,15.4,15.6,15.35,15.6,150
20141201|2014-11-16 18:30,17,15.55,15.6,15.53,15.55,172
20141201|2014-11-16 19:00,17,15.55,15.6,15.55,15.6,40
20141201|2014-11-16 19:30,17,15.6,15.62,15.56,15.6,31
20141201|2014-11-16 20:00,17,15.6,15.72,15.6,15.7,246
20141201|2014-11-16 20:30,17,15.75,15.75,15.7,15.7,44
20141201|2014-11-16 21:00,17,15.65,15.7,15.65,15.7,2
20141201|2014-11-16 22:00,17,15.65,15.68,15.65,15.65,7
20141201|2014-11-16 23:30,17,15.7,15.72,15.65,15.7,42
20141201|2014-11-17 00:00,17,15.7,15.7,15.65,15.65,5
20141201|2014-11-17 00:30,17,15.7,15.7,15.7,15.7,6
20141201|2014-11-17 01:00,17,15.65,15.65,15.64,15.64,15
20141201|2014-11-17 01:30,17,15.7,15.7,15.65,15.65,24
20141201|2014-11-17 02:00,17,15.6,15.6,15.5,15.5,322
20141201|2014-11-17 02:30,17,15.5,15.65,15.5,15.62,169
20141201|2014-11-17 03:00,17,15.65,15.67,15.55,15.65,237
20141201|2014-11-17 03:30,17,15.65,15.7,15.64,15.65,528
20141201|2014-11-17 04:00,17,15.64,15.65,15.6,15.6,78
20141201|2014-11-17 04:30,17,15.55,15.55,15.53,15.54,103
20141201|2014-11-17 05:00,17,15.52,15.57,15.5,15.5,83
20141201|2014-11-17 05:30,17,15.5,15.59,15.5,15.59,31
20141201|2014-11-17 06:00,17,15.59,15.6,15.52,15.55,187
20141201|2014-11-17 06:30,17,15.55,15.55,15.5,15.53,219
20141201|2014-11-17 07:00,17,15.5,15.55,15.5,15.53,488
20141201|2014-11-17 07:30,17,15.5,15.58,15.45,15.5,784
20141201|2014-11-17 08:00,17,15.5,15.54,15.48,15.5,896
20141201|2014-11-17 08:30,17,15.5,15.58,15.42,15.47,5133
20141201|2014-11-17 09:00,17,15.47,15.55,15.32,15.36,4912
20141201|2014-11-17 09:30,17,15.36,15.5,15.35,15.35,3490
20141201|2014-11-17 10:00,17,15.37,15.55,15.35,15.53,3851
20141201|2014-11-17 10:30,17,15.55,15.65,15.5,15.5,4053
20141201|2014-11-17 11:00,17,15.5,15.53,15.3,15.35,2800
20141201|2014-11-17 11:30,17,15.3,15.35,15.25,15.3,2123
20141201|2014-11-17 12:00,17,15.3,15.3,15.15,15.25,1963
20141201|2014-11-17 12:30,17,15.2,15.35,15.2,15.2,2898
20141201|2014-11-17 13:00,17,15.2,15.3,15.15,15.25,2432
20141201|2014-11-17 13:30,17,15.25,15.3,15.15,15.2,2973
20141201|2014-11-17 14:00,17,15.15,15.3,15.15,15.25,2291
20141201|2014-11-17 14:30,17,15.26,15.35,15.2,15.32,5449
20141201|2014-11-17 15:00,17,15.3,15.35,15.25,15.3,5335
20141201|2014-11-17 15:30,18,15.32,15.35,15.3,15.32,151
20141201|2014-11-17 16:00,18,15.32,15.35,15.3,15.32,48
20141201|2014-11-17 16:30,18,15.35,15.4,15.34,15.35,157
20141201|2014-11-17 17:00,18,15.35,15.35,15.31,15.35,107
20141201|2014-11-17 17:30,18,15.33,15.35,15.32,15.35,74
20141201|2014-11-17 18:00,18,15.35,15.35,15.33,15.33,17
20141201|2014-11-17 18:30,18,15.3,15.3,15.3,15.3,13
20141201|2014-11-17 19:30,18,15.33,15.33,15.3,15.3,6
20141201|2014-11-17 20:00,18,15.33,15.35,15.33,15.34,21
20141201|2014-11-17 20:30,18,15.4,15.4,15.4,15.4,3
20141201|2014-11-17 21:00,18,15.35,15.4,15.35,15.35,6
20141201|2014-11-17 21:30,18,15.35,15.35,15.35,15.35,1
20141201|2014-11-17 22:00,18,15.35,15.35,15.33,15.33,11
20141201|2014-11-17 22:30,18,15.35,15.35,15.35,15.35,2
20141201|2014-11-17 23:00,18,15.33,15.33,15.33,15.33,2
20141201|2014-11-17 23:30,18,15.35,15.35,15.3,15.3,38
20141201|2014-11-18 00:00,18,15.3,15.32,15.3,15.32,6
20141201|2014-11-18 00:30,18,15.3,15.3,15.19,15.24,284
20141201|2014-11-18 01:00,18,15.25,15.3,15.25,15.3,56
20141201|2014-11-18 01:30,18,15.25,15.27,15.2,15.25,80
20141201|2014-11-18 02:00,18,15.3,15.35,15.3,15.3,167
20141201|2014-11-18 02:30,18,15.25,15.35,15.25,15.35,160
20141201|2014-11-18 03:00,18,15.33,15.38,15.3,15.35,110
20141201|2014-11-18 03:30,18,15.3,15.33,15.3,15.3,71
20141201|2014-11-18 04:00,18,15.31,15.35,15.26,15.35,255
20141201|2014-11-18 04:30,18,15.35,15.4,15.33,15.35,40
20141201|2014-11-18 05:00,18,15.32,15.33,15.32,15.32,31
20141201|2014-11-18 05:30,18,15.33,15.33,15.25,15.25,38
20141201|2014-11-18 06:00,18,15.25,15.3,15.25,15.25,74
20141201|2014-11-18 06:30,18,15.3,15.3,15.23,15.25,170
20141201|2014-11-18 07:00,18,15.25,15.27,15.25,15.25,47
20141201|2014-11-18 07:30,18,15.27,15.32,15.24,15.27,625
20141201|2014-11-18 08:00,18,15.27,15.27,15.2,15.2,416
20141201|2014-11-18 08:30,18,15.23,15.25,15,15.05,8538
20141201|2014-11-18 09:00,18,15.05,15.14,14.9,15.1,9776
20141201|2014-11-18 09:30,18,15.15,15.15,15,15.05,3218
20141201|2014-11-18 10:00,18,15.05,15.05,14.95,15,3554
20141201|2014-11-18 10:30,18,15.04,15.05,14.95,14.95,3173
20141201|2014-11-18 11:00,18,14.95,15,14.9,14.95,1813
20141201|2014-11-18 11:30,18,14.95,14.98,14.9,14.9,1300
20141201|2014-11-18 12:00,18,14.9,14.95,14.9,14.9,680
20141201|2014-11-18 12:30,18,14.9,15,14.9,14.9,1761
20141201|2014-11-18 13:00,18,14.9,15,14.85,14.95,4462
20141201|2014-11-18 13:30,18,14.95,15.05,14.95,15,1436
20141201|2014-11-18 14:00,18,15.02,15.02,14.85,14.95,4100
20141201|2014-11-18 14:30,18,14.99,15.1,14.95,15.05,5506
20141201|2014-11-18 15:00,18,15.05,15.3,15,15.25,10080
20141201|2014-11-18 15:30,19,15.25,15.25,15.21,15.21,810
20141201|2014-11-18 16:00,19,15.21,15.23,15.2,15.2,324
20141201|2014-11-18 16:30,19,15.2,15.22,15.17,15.17,184
20141201|2014-11-18 17:00,19,15.19,15.26,15.15,15.25,189
20141201|2014-11-18 17:30,19,15.25,15.25,15.2,15.25,78
20141201|2014-11-18 18:00,19,15.2,15.2,15.2,15.2,17
20141201|2014-11-18 19:00,19,15.2,15.23,15.2,15.2,3
20141201|2014-11-18 20:30,19,15.2,15.2,15.2,15.2,12
20141201|2014-11-18 21:00,19,15.25,15.25,15.2,15.25,22
20141201|2014-11-18 21:30,19,15.24,15.25,15.24,15.25,6
20141201|2014-11-18 22:00,19,15.25,15.25,15.25,15.25,27
20141201|2014-11-19 00:00,19,15.25,15.25,15.25,15.25,10
20141201|2014-11-19 00:30,19,15.25,15.25,15.25,15.25,1
20141201|2014-11-19 01:00,19,15.3,15.3,15.25,15.25,31
20141201|2014-11-19 01:30,19,15.25,15.25,15.24,15.25,460
20141201|2014-11-19 02:00,19,15.25,15.27,15.25,15.25,385
20141201|2014-11-19 02:30,19,15.25,15.28,15.2,15.24,238
20141201|2014-11-19 03:00,19,15.2,15.2,15.15,15.2,115
20141201|2014-11-19 03:30,19,15.2,15.2,15.15,15.17,64
20141201|2014-11-19 04:00,19,15.16,15.2,15.15,15.18,34
20141201|2014-11-19 04:30,19,15.2,15.2,15.17,15.2,32
20141201|2014-11-19 05:00,19,15.2,15.2,15.2,15.2,90
20141201|2014-11-19 05:30,19,15.2,15.2,15.2,15.2,162
20141201|2014-11-19 06:00,19,15.21,15.23,15.15,15.17,65
20141201|2014-11-19 06:30,19,15.18,15.25,15.15,15.25,342
20141201|2014-11-19 07:00,19,15.25,15.31,15.25,15.3,235
20141201|2014-11-19 07:30,19,15.3,15.35,15.2,15.2,488
20141201|2014-11-19 08:00,19,15.25,15.3,15.2,15.25,496
20141201|2014-11-19 08:30,19,15.3,15.5,15.25,15.45,7885
20141201|2014-11-19 09:00,19,15.43,15.55,15.4,15.46,5189
20141201|2014-11-19 09:30,19,15.49,15.55,15.44,15.55,2788
20141201|2014-11-19 10:00,19,15.54,15.6,15.45,15.5,4119
20141201|2014-11-19 10:30,19,15.46,15.5,15.39,15.45,1747
20141201|2014-11-19 11:00,19,15.4,15.45,15.35,15.4,890
20141201|2014-11-19 11:30,19,15.35,15.45,15.35,15.38,1036
20141201|2014-11-19 12:00,19,15.38,15.4,15.3,15.3,819
20141201|2014-11-19 12:30,19,15.3,15.38,15.3,15.35,2061
20141201|2014-11-19 13:00,19,15.35,15.43,15.2,15.35,4773
20141201|2014-11-19 13:30,19,15.35,15.5,15.32,15.35,2777
20141201|2014-11-19 14:00,19,15.4,15.43,15.25,15.3,2977
20141201|2014-11-19 14:30,19,15.3,15.5,15.28,15.45,4566
20141201|2014-11-19 15:00,19,15.45,15.55,15.35,15.5,6698
20141201|2014-11-19 15:30,20,15.45,15.45,15.4,15.43,404
20141201|2014-11-19 16:00,20,15.43,15.45,15.4,15.45,328
20141201|2014-11-19 16:30,20,15.45,15.45,15.4,15.4,106
20141201|2014-11-19 17:00,20,15.45,15.47,15.43,15.45,226
20141201|2014-11-19 17:30,20,15.4,15.4,15.4,15.4,20
20141201|2014-11-19 18:00,20,15.4,15.45,15.4,15.4,32
20141201|2014-11-19 18:30,20,15.4,15.42,15.4,15.42,2
20141201|2014-11-19 19:00,20,15.44,15.45,15.44,15.44,12
20141201|2014-11-19 19:30,20,15.45,15.55,15.45,15.5,303
20141201|2014-11-19 20:00,20,15.5,15.5,15.5,15.5,14
20141201|2014-11-19 22:00,20,15.5,15.5,15.5,15.5,15
20141201|2014-11-19 22:30,20,15.5,15.55,15.5,15.55,14
20141201|2014-11-19 23:00,20,15.55,15.55,15.53,15.55,59
20141201|2014-11-19 23:30,20,15.55,15.55,15.55,15.55,10
20141201|2014-11-20 00:00,20,15.57,15.57,15.55,15.56,11
20141201|2014-11-20 01:00,20,15.45,15.45,15.45,15.45,25
20141201|2014-11-20 01:30,20,15.45,15.5,15.45,15.5,16
20141201|2014-11-20 02:00,20,15.6,15.6,15.55,15.55,109
20141201|2014-11-20 02:30,20,15.6,15.65,15.59,15.65,106
20141201|2014-11-20 03:00,20,15.65,15.67,15.63,15.65,40
20141201|2014-11-20 03:30,20,15.7,15.7,15.65,15.65,294
20141201|2014-11-20 04:00,20,15.65,15.7,15.65,15.7,25
20141201|2014-11-20 04:30,20,15.7,15.7,15.68,15.7,80
20141201|2014-11-20 05:00,20,15.72,15.75,15.65,15.65,252
20141201|2014-11-20 05:30,20,15.7,15.75,15.68,15.75,616
20141201|2014-11-20 06:00,20,15.75,15.75,15.7,15.7,137
20141201|2014-11-20 06:30,20,15.7,15.73,15.7,15.7,91
20141201|2014-11-20 07:00,20,15.7,15.73,15.65,15.7,208
20141201|2014-11-20 07:30,20,15.7,15.78,15.69,15.72,452
20141201|2014-11-20 08:00,20,15.75,15.85,15.7,15.75,1397
20141201|2014-11-20 08:30,20,15.75,15.8,15.5,15.55,6601
20141201|2014-11-20 09:00,20,15.57,15.6,15.45,15.5,4527
20141201|2014-11-20 09:30,20,15.5,15.55,15.35,15.41,2853
20141201|2014-11-20 10:00,20,15.42,15.45,15.35,15.35,2242
20141201|2014-11-20 10:30,20,15.4,15.45,15.3,15.45,2180
20141201|2014-11-20 11:00,20,15.45,15.45,15.35,15.35,823
20141201|2014-11-20 11:30,20,15.4,15.4,15.3,15.3,1812
20141201|2014-11-20 12:00,20,15.3,15.4,15.3,15.3,1577
20141201|2014-11-20 12:30,20,15.32,15.32,15.25,15.25,1256
20141201|2014-11-20 13:00,20,15.25,15.3,15.2,15.23,2750
20141201|2014-11-20 13:30,20,15.2,15.35,15.2,15.35,1902
20141201|2014-11-20 14:00,20,15.3,15.4,15.3,15.3,2932
20141201|2014-11-20 14:30,20,15.3,15.35,15.25,15.27,3207
20141201|2014-11-20 15:00,20,15.27,15.3,15.1,15.15,5984
20141201|2014-11-20 15:30,21,15.15,15.15,15.07,15.1,1449
20141201|2014-11-20 16:00,21,15.13,15.13,15.1,15.13,46
20141201|2014-11-20 17:00,21,15.13,15.15,15.13,15.15,48
20141201|2014-11-20 17:30,21,15.15,15.23,15.15,15.2,851
20141201|2014-11-20 18:00,21,15.2,15.23,15.15,15.2,97
20141201|2014-11-20 18:30,21,15.25,15.25,15.2,15.2,82
20141201|2014-11-20 19:00,21,15.2,15.2,15.2,15.2,42
20141201|2014-11-20 19:30,21,15.2,15.23,15.2,15.23,2
20141201|2014-11-20 20:00,21,15.23,15.23,15.23,15.23,9
20141201|2014-11-20 20:30,21,15.2,15.2,15.2,15.2,74
20141201|2014-11-20 21:00,21,15.15,15.15,15.15,15.15,2
20141201|2014-11-20 22:00,21,15.2,15.2,15.15,15.15,4
20141201|2014-11-20 22:30,21,15.2,15.2,15.2,15.2,4
20141201|2014-11-20 23:00,21,15.15,15.15,15.15,15.15,68
20141201|2014-11-21 00:00,21,15.13,15.13,15.12,15.12,7
20141201|2014-11-21 00:30,21,15.12,15.12,15.12,15.12,3
20141201|2014-11-21 01:00,21,15.11,15.11,15.1,15.1,69
20141201|2014-11-21 01:30,21,15.1,15.1,15.1,15.1,10
20141201|2014-11-21 02:00,21,15.1,15.15,15.05,15.05,95
20141201|2014-11-21 02:30,21,15.05,15.05,14.99,15,370
20141201|2014-11-21 03:00,21,14.95,14.95,14.95,14.95,221
20141201|2014-11-21 03:30,21,14.95,14.95,14.9,14.95,28
20141201|2014-11-21 04:00,21,14.95,14.95,14.9,14.95,77
20141201|2014-11-21 04:30,21,14.95,14.95,14.7,14.75,763
20141201|2014-11-21 05:00,21,14.75,14.87,14.75,14.85,421
20141201|2014-11-21 05:30,21,14.84,14.85,14.75,14.81,189
20141201|2014-11-21 06:00,21,14.81,14.9,14.81,14.85,210
20141201|2014-11-21 06:30,21,14.82,14.85,14.79,14.8,204
20141201|2014-11-21 07:00,21,14.8,14.85,14.75,14.8,1074
20141201|2014-11-21 07:30,21,14.8,14.85,14.75,14.8,409
20141201|2014-11-21 08:00,21,14.78,14.85,14.75,14.8,1016
20141201|2014-11-21 08:30,21,14.8,15,14.75,14.85,4612
20141201|2014-11-21 09:00,21,14.9,14.95,14.85,14.85,3142
20141201|2014-11-21 09:30,21,14.85,15,14.85,14.95,2140
20141201|2014-11-21 10:00,21,14.95,15.05,14.9,14.95,3007
20141201|2014-11-21 10:30,21,14.95,15.08,14.9,15,4276
20141201|2014-11-21 11:00,21,15,15.05,14.95,15.05,3054
20141201|2014-11-21 11:30,21,15.05,15.05,14.95,14.99,2167
20141201|2014-11-21 12:00,21,15,15.1,14.95,15.05,3533
20141201|2014-11-21 12:30,21,15.06,15.1,14.9,14.95,3618
20141201|2014-11-21 13:00,21,14.95,15.03,14.88,15,2339
20141201|2014-11-21 13:30,21,15,15.05,14.9,14.95,2510
20141201|2014-11-21 14:00,21,14.95,15,14.85,14.85,3223
20141201|2014-11-21 14:30,21,14.85,14.95,14.85,14.9,4597
20141201|2014-11-21 15:00,21,14.9,14.95,14.85,14.9,3191
20141201|2014-11-23 17:00,24,14.95,14.95,14.85,14.85,117
20141201|2014-11-23 17:30,24,14.85,14.9,14.85,14.9,20
20141201|2014-11-23 19:00,24,14.91,14.95,14.9,14.95,10
20141201|2014-11-23 20:00,24,14.9,14.9,14.9,14.9,3
20141201|2014-11-23 20:30,24,14.9,14.9,14.9,14.9,1
20141201|2014-11-23 21:00,24,14.95,14.96,14.92,14.95,48
20141201|2014-11-23 22:00,24,14.95,14.95,14.95,14.95,4
20141201|2014-11-23 22:30,24,14.93,14.93,14.93,14.93,3
20141201|2014-11-23 23:00,24,14.95,14.95,14.9,14.95,36
20141201|2014-11-23 23:30,24,14.94,14.94,14.94,14.94,3
20141201|2014-11-24 00:00,24,14.9,14.95,14.9,14.95,3
20141201|2014-11-24 00:30,24,14.9,14.92,14.89,14.91,21
20141201|2014-11-24 01:00,24,14.9,14.9,14.84,14.9,105
20141201|2014-11-24 01:30,24,14.85,14.9,14.85,14.9,19
20141201|2014-11-24 02:00,24,14.9,14.9,14.85,14.85,50
20141201|2014-11-24 02:30,24,14.85,14.9,14.79,14.8,219
20141201|2014-11-24 03:00,24,14.75,14.8,14.7,14.75,525
20141201|2014-11-24 03:30,24,14.74,14.8,14.74,14.74,71
20141201|2014-11-24 04:00,24,14.75,14.75,14.75,14.75,27
20141201|2014-11-24 04:30,24,14.75,14.75,14.7,14.75,43
20141201|2014-11-24 05:00,24,14.7,14.77,14.7,14.75,44
20141201|2014-11-24 05:30,24,14.75,14.79,14.73,14.79,249
20141201|2014-11-24 06:00,24,14.75,14.77,14.74,14.77,209
20141201|2014-11-24 06:30,24,14.75,14.79,14.73,14.75,318
20141201|2014-11-24 07:00,24,14.75,14.8,14.73,14.75,314
20141201|2014-11-24 07:30,24,14.75,14.8,14.75,14.79,82
20141201|2014-11-24 08:00,24,14.79,14.8,14.78,14.8,122
20141201|2014-11-24 08:30,24,14.8,14.9,14.7,14.85,5427
20141201|2014-11-24 09:00,24,14.86,14.88,14.75,14.75,2267
20141201|2014-11-24 09:30,24,14.8,14.81,14.75,14.75,2083
20141201|2014-11-24 10:00,24,14.75,14.85,14.75,14.8,794
20141201|2014-11-24 10:30,24,14.85,14.85,14.75,14.75,1272
20141201|2014-11-24 11:00,24,14.75,14.8,14.7,14.7,1863
20141201|2014-11-24 11:30,24,14.7,14.77,14.7,14.75,1476
20141201|2014-11-24 12:00,24,14.7,14.75,14.7,14.7,952
20141201|2014-11-24 12:30,24,14.7,14.75,14.7,14.7,406
20141201|2014-11-24 13:00,24,14.7,14.73,14.6,14.63,4854
20141201|2014-11-24 13:30,24,14.65,14.7,14.6,14.65,3463
20141201|2014-11-24 14:00,24,14.65,14.7,14.6,14.6,2049
20141201|2014-11-24 14:30,24,14.65,14.65,14.55,14.59,4016
20141201|2014-11-24 15:00,24,14.57,14.65,14.5,14.55,6960
20141201|2014-11-24 15:30,25,14.55,14.55,14.5,14.53,878
20141201|2014-11-24 16:00,25,14.55,14.55,14.54,14.55,78
20141201|2014-11-24 16:30,25,14.53,14.55,14.53,14.55,3
20141201|2014-11-24 17:00,25,14.55,14.55,14.55,14.55,67
20141201|2014-11-24 17:30,25,14.55,14.55,14.5,14.55,65
20141201|2014-11-24 18:00,25,14.55,14.55,14.55,14.55,53
20141201|2014-11-24 18:30,25,14.57,14.57,14.55,14.55,7
20141201|2014-11-24 19:00,25,14.55,14.55,14.55,14.55,2
20141201|2014-11-24 21:00,25,14.6,14.6,14.59,14.6,61
20141201|2014-11-24 21:30,25,14.6,14.65,14.6,14.65,35
20141201|2014-11-24 22:00,25,14.65,14.65,14.65,14.65,1
20141201|2014-11-24 22:30,25,14.6,14.62,14.6,14.62,13
20141201|2014-11-24 23:30,25,14.6,14.6,14.6,14.6,50
20141201|2014-11-25 00:00,25,14.65,14.65,14.6,14.6,32
20141201|2014-11-25 00:30,25,14.55,14.55,14.55,14.55,1
20141201|2014-11-25 01:00,25,14.55,14.55,14.53,14.55,31
20141201|2014-11-25 01:30,25,14.5,14.58,14.5,14.58,74
20141201|2014-11-25 02:00,25,14.6,14.6,14.54,14.55,135
20141201|2014-11-25 02:30,25,14.55,14.57,14.48,14.49,146
20141201|2014-11-25 03:00,25,14.5,14.5,14.45,14.5,154
20141201|2014-11-25 03:30,25,14.45,14.55,14.44,14.5,252
20141201|2014-11-25 04:30,25,14.5,14.58,14.49,14.55,438
20141201|2014-11-25 05:00,25,14.55,14.6,14.55,14.55,54
20141201|2014-11-25 05:30,25,14.55,14.57,14.55,14.55,35
20141201|2014-11-25 06:00,25,14.55,14.55,14.5,14.55,61
20141201|2014-11-25 06:30,25,14.55,14.55,14.53,14.53,49
20141201|2014-11-25 07:00,25,14.55,14.55,14.5,14.53,281
20141201|2014-11-25 07:30,25,14.5,14.55,14.45,14.5,612
20141201|2014-11-25 08:00,25,14.5,14.55,14.48,14.53,368
20141201|2014-11-25 08:30,25,14.5,14.65,14.45,14.6,4792
20141201|2014-11-25 09:00,25,14.6,14.71,14.5,14.53,4912
20141201|2014-11-25 09:30,25,14.5,14.65,14.5,14.6,3939
20141201|2014-11-25 10:00,25,14.64,14.72,14.59,14.65,3173
20141201|2014-11-25 10:30,25,14.65,14.7,14.55,14.59,2616
20141201|2014-11-25 11:00,25,14.59,14.6,14.5,14.55,1136
20141201|2014-11-25 11:30,25,14.55,14.6,14.45,14.54,3705
20141201|2014-11-25 12:00,25,14.5,14.51,14.45,14.45,912
20141201|2014-11-25 12:30,25,14.45,14.5,14.45,14.5,410
20141201|2014-11-25 13:00,25,14.5,14.55,14.45,14.48,2771
20141201|2014-11-25 13:30,25,14.48,14.55,14.45,14.53,2149
20141201|2014-11-25 14:00,25,14.53,14.55,14.4,14.45,2315
20141201|2014-11-25 14:30,25,14.45,14.55,14.4,14.49,5104
20141201|2014-11-25 15:00,25,14.5,14.5,14.4,14.45,3626
20141201|2014-11-25 15:30,26,14.4,14.45,14.4,14.42,485
20141201|2014-11-25 16:00,26,14.45,14.45,14.42,14.45,30
20141201|2014-11-25 16:30,26,14.45,14.45,14.42,14.42,24
20141201|2014-11-25 17:00,26,14.4,14.45,14.4,14.45,122
20141201|2014-11-25 17:30,26,14.44,14.45,14.44,14.45,12
20141201|2014-11-25 18:00,26,14.45,14.45,14.45,14.45,3
20141201|2014-11-25 18:30,26,14.45,14.45,14.44,14.45,14
20141201|2014-11-25 20:00,26,14.45,14.45,14.39,14.39,65
20141201|2014-11-25 20:30,26,14.4,14.4,14.4,14.4,1
20141201|2014-11-25 21:00,26,14.39,14.4,14.39,14.4,17
20141201|2014-11-25 21:30,26,14.4,14.4,14.35,14.4,35
20141201|2014-11-25 22:00,26,14.35,14.4,14.35,14.4,42
20141201|2014-11-25 23:30,26,14.35,14.4,14.35,14.38,20
20141201|2014-11-26 00:30,26,14.35,14.38,14.35,14.38,29
20141201|2014-11-26 01:00,26,14.35,14.4,14.35,14.35,41
20141201|2014-11-26 01:30,26,14.4,14.4,14.4,14.4,162
20141201|2014-11-26 02:00,26,14.45,14.45,14.4,14.41,99
20141201|2014-11-26 02:30,26,14.4,14.45,14.35,14.45,334
20141201|2014-11-26 03:00,26,14.45,14.45,14.41,14.41,166
20141201|2014-11-26 03:30,26,14.4,14.4,14.4,14.4,55
20141201|2014-11-26 04:00,26,14.41,14.5,14.41,14.45,220
20141201|2014-11-26 04:30,26,14.45,14.5,14.45,14.45,137
20141201|2014-11-26 05:00,26,14.45,14.45,14.45,14.45,29
20141201|2014-11-26 05:30,26,14.4,14.4,14.39,14.4,153
20141201|2014-11-26 06:00,26,14.4,14.41,14.35,14.4,220
20141201|2014-11-26 06:30,26,14.42,14.46,14.41,14.46,148
20141201|2014-11-26 07:00,26,14.46,14.51,14.4,14.43,443
20141201|2014-11-26 07:30,26,14.45,14.6,14.45,14.5,1682
20141201|2014-11-26 08:00,26,14.5,14.53,14.45,14.5,533
20141201|2014-11-26 08:30,26,14.45,14.53,14.4,14.4,2465
20141201|2014-11-26 09:00,26,14.45,14.48,14.35,14.35,2881
20141201|2014-11-26 09:30,26,14.35,14.4,14.25,14.25,2044
20141201|2014-11-26 10:00,26,14.25,14.35,14.25,14.3,1889
20141201|2014-11-26 10:30,26,14.3,14.35,14.25,14.3,2092
20141201|2014-11-26 11:00,26,14.3,14.3,14.25,14.25,934
20141201|2014-11-26 11:30,26,14.3,14.3,14.25,14.27,662
20141201|2014-11-26 12:00,26,14.25,14.27,14.15,14.19,4810
20141201|2014-11-26 12:30,26,14.15,14.2,14.15,14.19,811
20141201|2014-11-26 13:00,26,14.19,14.25,14.15,14.2,1888
20141201|2014-11-26 13:30,26,14.2,14.3,14.2,14.25,1572
20141201|2014-11-26 14:00,26,14.25,14.35,14.25,14.25,1550
20141201|2014-11-26 14:30,26,14.3,14.3,14.2,14.22,4147
20141201|2014-11-26 15:00,26,14.23,14.25,14.15,14.2,3909
20141201|2014-11-26 15:30,27,14.17,14.2,14.13,14.15,501
20141201|2014-11-26 16:00,27,14.17,14.2,14.17,14.17,47
20141201|2014-11-26 16:30,27,14.15,14.15,14.1,14.1,25
20141201|2014-11-26 17:00,27,14.15,14.2,14.1,14.2,17
20141201|2014-11-26 17:30,27,14.15,14.2,14.15,14.2,97
20141201|2014-11-26 18:00,27,14.2,14.2,14.2,14.2,23
20141201|2014-11-26 18:30,27,14.2,14.2,14.2,14.2,5
20141201|2014-11-26 19:00,27,14.2,14.2,14.2,14.2,1
20141201|2014-11-26 19:30,27,14.15,14.15,14.15,14.15,5
20141201|2014-11-26 20:00,27,14.2,14.2,14.15,14.15,3
20141201|2014-11-26 20:30,27,14.15,14.15,14.15,14.15,1
20141201|2014-11-26 21:00,27,14.18,14.18,14.18,14.18,25
20141201|2014-11-26 21:30,27,14.2,14.2,14.2,14.2,7
20141201|2014-11-26 22:00,27,14.15,14.15,14.15,14.15,6
20141201|2014-11-26 23:00,27,14.2,14.22,14.2,14.22,11
20141201|2014-11-27 00:00,27,14.2,14.23,14.2,14.23,15
20141201|2014-11-27 00:30,27,14.2,14.25,14.2,14.25,13
20141201|2014-11-27 01:00,27,14.25,14.25,14.25,14.25,35
20141201|2014-11-27 01:30,27,14.25,14.26,14.25,14.26,13
20141201|2014-11-27 02:00,27,14.25,14.25,14.25,14.25,37
20141201|2014-11-27 02:30,27,14.3,14.32,14.25,14.25,70
20141201|2014-11-27 03:00,27,14.25,14.25,14.25,14.25,54
20141201|2014-11-27 03:30,27,14.25,14.25,14.25,14.25,85
20141201|2014-11-27 04:00,27,14.25,14.32,14.25,14.3,381
20141201|2014-11-27 04:30,27,14.35,14.35,14.3,14.35,137
20141201|2014-11-27 05:00,27,14.3,14.3,14.3,14.3,13
20141201|2014-11-27 05:30,27,14.35,14.35,14.3,14.3,19
20141201|2014-11-27 06:00,27,14.3,14.3,14.3,14.3,17
20141201|2014-11-27 06:30,27,14.3,14.3,14.3,14.3,4
20141201|2014-11-27 07:00,27,14.3,14.3,14.25,14.25,72
20141201|2014-11-27 07:30,27,14.2,14.26,14.19,14.26,73
20141201|2014-11-27 08:00,27,14.25,14.3,14.24,14.25,19
20141201|2014-11-27 08:30,27,14.2,14.24,14.2,14.24,13
20141201|2014-11-27 09:00,27,14.2,14.22,14.2,14.2,66
20141201|2014-11-27 09:30,27,14.2,14.25,14.2,14.2,59
20141201|2014-11-27 10:00,27,14.2,14.3,14.15,14.23,113
20141201|2014-11-27 17:00,28,14.3,14.3,14.3,14.3,5
20141201|2014-11-27 18:00,28,14.25,14.3,14.2,14.25,82
20141201|2014-11-27 18:30,28,14.25,14.55,14.25,14.32,1817
20141201|2014-11-27 20:00,28,14.35,14.35,14.35,14.35,23
20141201|2014-11-27 20:30,28,14.4,14.47,14.35,14.35,305
20141201|2014-11-27 21:00,28,14.4,14.4,14.4,14.4,100
20141201|2014-11-27 21:30,28,14.35,14.4,14.35,14.4,155
20141201|2014-11-27 22:00,28,14.4,14.4,14.4,14.4,20
20141201|2014-11-27 22:30,28,14.35,14.38,14.35,14.35,11
20141201|2014-11-27 23:00,28,14.35,14.35,14.34,14.35,12
20141201|2014-11-28 00:00,28,14.35,14.35,14.3,14.33,60
20141201|2014-11-28 00:30,28,14.35,14.35,14.35,14.35,3
20141201|2014-11-28 01:00,28,14.35,14.41,14.35,14.4,783
20141201|2014-11-28 01:30,28,14.4,14.46,14.37,14.4,320
20141201|2014-11-28 02:00,28,14.4,14.5,14.4,14.49,224
20141201|2014-11-28 02:30,28,14.48,14.52,14.45,14.5,176
20141201|2014-11-28 03:00,28,14.5,14.5,14.44,14.45,45
20141201|2014-11-28 03:30,28,14.4,14.47,14.4,14.47,157
20141201|2014-11-28 04:00,28,14.45,14.45,14.45,14.45,18
20141201|2014-11-28 04:30,28,14.5,14.5,14.47,14.5,45
20141201|2014-11-28 05:00,28,14.5,14.5,14.46,14.48,81
20141201|2014-11-28 05:30,28,14.46,14.5,14.4,14.44,111
20141201|2014-11-28 06:00,28,14.44,14.45,14.4,14.4,173
20141201|2014-11-28 06:30,28,14.4,14.4,14.35,14.4,41
20141201|2014-11-28 07:00,28,14.35,14.4,14.35,14.35,110
20141201|2014-11-28 07:30,28,14.35,14.35,14.28,14.3,442
20141201|2014-11-28 08:00,28,14.28,14.35,14.28,14.33,545
20141201|2014-11-28 08:30,28,14.3,14.43,14.25,14.3,4837
20141201|2014-11-28 09:00,28,14.34,14.4,14.23,14.3,5140
20141201|2014-11-28 09:30,28,14.25,14.3,14.2,14.25,3483
20141201|2014-11-28 10:00,28,14.27,14.3,14.2,14.25,1835
20141201|2014-11-28 10:30,28,14.3,14.4,14.25,14.35,3197
20141201|2014-11-28 11:00,28,14.38,14.45,14.35,14.43,4185
20141201|2014-11-28 11:30,28,14.45,14.75,14.4,14.67,10634
20141201|2014-11-28 12:00,28,14.67,14.9,14.6,14.84,10870
20141201|2014-11-30 17:00,1,14.85,15.13,14.8,14.95,782
20141201|2014-11-30 17:30,1,14.9,15.05,14.9,15,37
20141201|2014-11-30 18:00,1,15,15,14.95,14.95,64
20141201|2014-11-30 18:30,1,14.9,14.95,14.9,14.95,5
20141201|2014-11-30 19:00,1,14.92,14.92,14.85,14.9,121
20141201|2014-11-30 19:30,1,14.95,14.95,14.9,14.9,15
20141201|2014-11-30 20:00,1,14.94,14.95,14.9,14.9,227
20141201|2014-11-30 20:30,1,14.95,15,14.95,15,103
20141201|2014-11-30 21:00,1,15,15,15,15,36
20141201|2014-11-30 21:30,1,15,15.05,15,15.05,10
20141201|2014-11-30 22:00,1,15,15,15,15,8
20141201|2014-11-30 22:30,1,15,15,14.95,15,14
20141201|2014-11-30 23:00,1,15,15,14.95,14.95,18
20141201|2014-11-30 23:30,1,15,15,15,15,2
20141201|2014-12-01 00:00,1,15,15,14.93,14.95,203
20141201|2014-12-01 00:30,1,14.9,14.95,14.9,14.95,25
20141201|2014-12-01 01:00,1,14.95,15.1,14.95,15.1,572
20141201|2014-12-01 01:30,1,15.1,15.14,15.05,15.05,157
20141201|2014-12-01 02:00,1,15.1,15.15,14.95,15,407
20141201|2014-12-01 02:30,1,15,15.1,15,15.1,277
20141201|2014-12-01 03:00,1,15.1,15.12,15.05,15.05,188
20141201|2014-12-01 03:30,1,15.1,15.1,15.05,15.07,125
20141201|2014-12-01 04:00,1,15.1,15.13,15.06,15.13,157
20141201|2014-12-01 04:30,1,15.1,15.1,15.07,15.07,146
20141201|2014-12-01 05:00,1,15.05,15.08,15.05,15.05,126
20141201|2014-12-01 05:30,1,15.1,15.1,15,15.02,252
20141201|2014-12-01 06:00,1,15.05,15.05,14.95,15.03,216
20141201|2014-12-01 06:30,1,15.05,15.06,15.04,15.04,101
20141201|2014-12-01 07:00,1,15.01,15.09,14.95,15.05,641
20141201|2014-12-01 07:30,1,15.05,15.08,15.02,15.05,448
20141201|2014-12-01 08:00,1,15.02,15.05,15,15.05,180
20141201|2014-12-01 08:30,1,15,15.47,14.95,15.32,9794
20141201|2014-12-01 09:00,1,15.3,15.4,15.05,15.15,8090
20141201|2014-12-01 09:30,1,15.15,15.45,15.15,15.45,4611
20141201|2014-12-01 10:00,1,15.4,15.45,15.2,15.3,3979
20141201|2014-12-01 10:30,1,15.3,15.5,15.25,15.5,4591
20141201|2014-12-01 11:00,1,15.5,15.55,15.35,15.55,3809
20141201|2014-12-01 11:30,1,15.5,15.6,15.28,15.3,3030
20141201|2014-12-01 12:00,1,15.3,15.35,15.2,15.3,2532
20141201|2014-12-01 12:30,1,15.3,15.45,15.25,15.4,3234
20141201|2014-12-01 13:00,1,15.4,15.52,15.35,15.46,2003
20141201|2014-12-01 13:30,1,15.45,15.53,15.39,15.5,2308
20141201|2014-12-01 14:00,1,15.45,15.45,15.25,15.38,4077
20141201|2014-12-01 14:30,1,15.35,15.55,15.35,15.4,5824
20141201|2014-12-01 15:00,1,15.4,15.6,15.4,15.6,7348
20141201|2014-12-01 15:30,2,15.55,15.62,15.54,15.58,2343
20141201|2014-12-01 16:00,2,15.55,15.55,15.5,15.55,65
20141201|2014-12-01 16:30,2,15.55,15.55,15.55,15.55,7
20141201|2014-12-01 17:00,2,15.55,15.55,15.55,15.55,10
20141201|2014-12-01 18:00,2,15.55,15.55,15.5,15.5,40
20141201|2014-12-01 18:30,2,15.5,15.51,15.48,15.5,276
20141201|2014-12-01 19:00,2,15.5,15.5,15.45,15.5,58
20141201|2014-12-01 19:30,2,15.5,15.55,15.5,15.5,17
20141201|2014-12-01 20:00,2,15.52,15.55,15.5,15.5,36
20141201|2014-12-01 20:30,2,15.5,15.5,15.5,15.5,3
20141201|2014-12-01 21:00,2,15.5,15.5,15.5,15.5,6
20141201|2014-12-01 21:30,2,15.45,15.48,15.45,15.45,10
20141201|2014-12-01 22:00,2,15.45,15.45,15.45,15.45,1
20141201|2014-12-01 23:00,2,15.45,15.45,15.45,15.45,10
20141201|2014-12-01 23:30,2,15.4,15.47,15.4,15.47,46
20141201|2014-12-02 00:00,2,15.45,15.45,15.4,15.4,8
20141201|2014-12-02 00:30,2,15.4,15.42,15.38,15.4,94
20141201|2014-12-02 01:00,2,15.35,15.35,15.25,15.29,153
20141201|2014-12-02 01:30,2,15.25,15.3,15.2,15.3,633
20141201|2014-12-02 02:00,2,15.3,15.4,15.3,15.35,391
20141201|2014-12-02 02:30,2,15.35,15.38,15.19,15.2,748
20141201|2014-12-02 03:00,2,15.25,15.25,15.2,15.2,107
20141201|2014-12-02 03:30,2,15.2,15.3,15.2,15.28,155
20141201|2014-12-02 04:00,2,15.25,15.32,15.25,15.32,122
20141201|2014-12-02 04:30,2,15.35,15.47,15.35,15.45,194
20141201|2014-12-02 05:00,2,15.4,15.4,15.35,15.4,113
20141201|2014-12-02 05:30,2,15.35,15.35,15.33,15.35,159
20141201|2014-12-02 06:00,2,15.3,15.38,15.3,15.3,107
20141201|2014-12-02 06:30,2,15.3,15.33,15.24,15.25,279
20141201|2014-12-02 07:00,2,15.25,15.35,15.25,15.3,154
20141201|2014-12-02 07:30,2,15.3,15.35,15.25,15.3,449
20141201|2014-12-02 08:00,2,15.25,15.35,15.25,15.35,375
20141201|2014-12-02 08:30,2,15.35,15.35,14.84,14.87,12851
20141201|2014-12-02 09:00,2,14.85,14.87,14.65,14.7,6452
20141201|2014-12-02 09:30,2,14.7,14.85,14.65,14.65,5216
20141201|2014-12-02 10:00,2,14.65,14.7,14.6,14.65,2782
20141201|2014-12-02 10:30,2,14.65,14.7,14.55,14.6,2791
20141201|2014-12-02 11:00,2,14.6,14.75,14.59,14.75,2785
20141201|2014-12-02 11:30,2,14.75,14.8,14.68,14.7,2382
20141201|2014-12-02 12:00,2,14.65,14.7,14.5,14.5,2025
20141201|2014-12-02 12:30,2,14.5,14.55,14.4,14.45,4129
20141201|2014-12-02 13:00,2,14.45,14.52,14.4,14.4,1480
20141201|2014-12-02 13:30,2,14.4,14.45,14.3,14.3,2719
20141201|2014-12-02 14:00,2,14.35,14.48,14.3,14.42,2958
20141201|2014-12-02 14:30,2,14.45,14.45,14.3,14.35,3638
20141201|2014-12-02 15:00,2,14.34,14.35,14.2,14.21,6266
20141201|2014-12-02 15:30,3,14.25,14.25,14.15,14.19,1458
20141201|2014-12-02 16:00,3,14.19,14.21,14.17,14.2,81
20141201|2014-12-02 16:30,3,14.2,14.2,14.17,14.17,26
20141201|2014-12-02 17:00,3,14.2,14.22,14.2,14.22,72
20141201|2014-12-02 17:30,3,14.25,14.25,14.22,14.23,144
20141201|2014-12-02 18:00,3,14.22,14.25,14.22,14.25,122
20141201|2014-12-02 18:30,3,14.25,14.26,14.25,14.26,46
20141201|2014-12-02 19:00,3,14.25,14.25,14.25,14.25,5
20141201|2014-12-02 19:30,3,14.25,14.25,14.25,14.25,21
20141201|2014-12-02 20:00,3,14.25,14.25,14.24,14.24,2
20141201|2014-12-02 20:30,3,14.25,14.25,14.25,14.25,1
20141201|2014-12-02 21:00,3,14.25,14.25,14.2,14.2,2
20141201|2014-12-02 22:00,3,14.3,14.3,14.25,14.25,55
20141201|2014-12-02 22:30,3,14.3,14.3,14.3,14.3,18
20141201|2014-12-02 23:00,3,14.3,14.3,14.3,14.3,16
20141201|2014-12-02 23:30,3,14.3,14.31,14.3,14.31,25
20141201|2014-12-03 00:00,3,14.35,14.35,14.35,14.35,1
20141201|2014-12-03 00:30,3,14.35,14.35,14.32,14.32,15
20141201|2014-12-03 01:00,3,14.35,14.35,14.3,14.3,60
20141201|2014-12-03 01:30,3,14.3,14.3,14.3,14.3,67
20141201|2014-12-03 02:00,3,14.3,14.37,14.3,14.35,178
20141201|2014-12-03 02:30,3,14.35,14.4,14.3,14.34,119
20141201|2014-12-03 03:00,3,14.35,14.35,14.3,14.3,6
20141201|2014-12-03 03:30,3,14.3,14.31,14.25,14.25,43
20141201|2014-12-03 04:30,3,14.25,14.3,14.25,14.3,19
20141201|2014-12-03 05:00,3,14.28,14.3,14.28,14.3,91
20141201|2014-12-03 05:30,3,14.25,14.25,14.25,14.25,125
20141201|2014-12-03 06:00,3,14.25,14.25,14.25,14.25,52
20141201|2014-12-03 06:30,3,14.25,14.25,14.25,14.25,111
20141201|2014-12-03 07:00,3,14.25,14.27,14.25,14.25,163
20141201|2014-12-03 07:30,3,14.25,14.3,14.25,14.3,170
20141201|2014-12-03 08:00,3,14.27,14.27,14.17,14.19,837
20141201|2014-12-03 08:30,3,14.2,14.25,14.05,14.14,5233
20141201|2014-12-03 09:00,3,14.15,14.2,14.05,14.14,3553
20141201|2014-12-03 09:30,3,14.14,14.2,14.1,14.18,2165
20141201|2014-12-03 10:00,3,14.2,14.2,14.1,14.2,2213
20141201|2014-12-03 10:30,3,14.17,14.25,14.1,14.25,3323
20141201|2014-12-03 11:00,3,14.2,14.25,14.18,14.24,1439
20141201|2014-12-03 11:30,3,14.25,14.3,14.2,14.3,3020
20141201|2014-12-03 12:00,3,14.3,14.3,14.2,14.25,1160
20141201|2014-12-03 12:30,3,14.25,14.3,14.2,14.2,1786
20141201|2014-12-03 13:00,3,14.2,14.25,14.1,14.2,2160
20141201|2014-12-03 13:30,3,14.15,14.2,14.15,14.2,886
20141201|2014-12-03 14:00,3,14.2,14.2,14.05,14.09,3528
20141201|2014-12-03 14:30,3,14.05,14.15,14.03,14.13,4716
20141201|2014-12-03 15:00,3,14.1,14.25,14.1,14.24,3252
20141201|2014-12-03 15:30,4,14.24,14.26,14.2,14.25,834
20141201|2014-12-03 16:00,4,14.2,14.2,14.2,14.2,6
20141201|2014-12-03 17:00,4,14.2,14.2,14.15,14.18,112
20141201|2014-12-03 17:30,4,14.2,14.23,14.18,14.23,24
20141201|2014-12-03 18:30,4,14.2,14.22,14.2,14.22,44
20141201|2014-12-03 19:00,4,14.25,14.25,14.23,14.23,13
20141201|2014-12-03 19:30,4,14.22,14.22,14.22,14.22,44
20141201|2014-12-03 20:00,4,14.23,14.25,14.22,14.24,102
20141201|2014-12-03 21:00,4,14.25,14.25,14.25,14.25,2
20141201|2014-12-03 22:30,4,14.2,14.2,14.2,14.2,1
20141201|2014-12-03 23:00,4,14.25,14.25,14.2,14.2,3
20141201|2014-12-04 00:00,4,14.2,14.2,14.2,14.2,34
20141201|2014-12-04 02:00,4,14.22,14.25,14.2,14.2,64
20141201|2014-12-04 02:30,4,14.2,14.25,14.2,14.25,308
20141201|2014-12-04 03:00,4,14.2,14.2,14.15,14.2,131
20141201|2014-12-04 03:30,4,14.2,14.2,14.2,14.2,30
20141201|2014-12-04 04:00,4,14.2,14.2,14.2,14.2,10
20141201|2014-12-04 04:30,4,14.15,14.18,14.15,14.15,128
20141201|2014-12-04 05:00,4,14.15,14.17,14.14,14.15,70
20141201|2014-12-04 05:30,4,14.15,14.15,14.15,14.15,37
20141201|2014-12-04 06:00,4,14.13,14.15,14.13,14.15,80
20141201|2014-12-04 06:30,4,14.15,14.15,14.1,14.15,60
20141201|2014-12-04 07:00,4,14.15,14.2,14.1,14.1,181
20141201|2014-12-04 07:30,4,14.15,14.5,14.1,14.44,2247
20141201|2014-12-04 08:00,4,14.44,14.44,14.23,14.29,1247
20141201|2014-12-04 08:30,4,14.3,14.35,14.14,14.2,5929
20141201|2014-12-04 09:00,4,14.2,14.35,14.15,14.3,3718
20141201|2014-12-04 09:30,4,14.31,14.6,14.31,14.39,10473
20141201|2014-12-04 10:00,4,14.4,14.46,14.35,14.42,2978
20141201|2014-12-04 10:30,4,14.42,14.48,14.1,14.1,4950
20141201|2014-12-04 11:00,4,14.1,14.17,14.1,14.1,909
20141201|2014-12-04 11:30,4,14.1,14.13,13.9,13.97,5612
20141201|2014-12-04 12:00,4,13.98,14,13.9,13.9,2104
20141201|2014-12-04 12:30,4,13.9,13.98,13.85,13.9,4308
20141201|2014-12-04 13:00,4,13.9,13.95,13.85,13.93,1668
20141201|2014-12-04 13:30,4,13.95,14.05,13.9,14,2117
20141201|2014-12-04 14:00,4,14,14.17,13.97,14.15,3319
20141201|2014-12-04 14:30,4,14.15,14.17,14,14.1,2757
20141201|2014-12-04 15:00,4,14.06,14.1,13.9,13.95,7078
20141201|2014-12-04 15:30,5,13.95,14,13.9,13.97,1508
20141201|2014-12-04 16:00,5,13.97,13.98,13.97,13.97,23
20141201|2014-12-04 16:30,5,13.95,14,13.95,14,7
20141201|2014-12-04 17:00,5,13.95,14,13.95,13.97,26
20141201|2014-12-04 18:00,5,14,14,14,14,105
20141201|2014-12-04 18:30,5,14,14,14,14,17
20141201|2014-12-04 19:30,5,14,14,14,14,1
20141201|2014-12-04 20:00,5,14,14,14,14,1
20141201|2014-12-04 21:00,5,13.98,13.98,13.98,13.98,1
20141201|2014-12-04 23:00,5,14,14,14,14,1
20141201|2014-12-04 23:30,5,13.95,13.95,13.95,13.95,2
20141201|2014-12-05 00:00,5,14,14,14,14,6
20141201|2014-12-05 00:30,5,14,14,13.99,14,48
20141201|2014-12-05 01:00,5,14,14,13.95,13.95,5
20141201|2014-12-05 02:00,5,13.95,13.98,13.9,13.9,389
20141201|2014-12-05 02:30,5,13.85,13.9,13.8,13.87,422
20141201|2014-12-05 03:00,5,13.85,13.85,13.85,13.85,50
20141201|2014-12-05 03:30,5,13.8,13.8,13.8,13.8,2
20141201|2014-12-05 04:00,5,13.82,13.88,13.81,13.85,108
20141201|2014-12-05 04:30,5,13.85,13.85,13.8,13.8,90
20141201|2014-12-05 05:00,5,13.8,13.8,13.8,13.8,30
20141201|2014-12-05 05:30,5,13.8,13.9,13.8,13.85,177
20141201|2014-12-05 06:00,5,13.85,13.85,13.8,13.85,138
20141201|2014-12-05 06:30,5,13.82,13.85,13.82,13.85,7
20141201|2014-12-05 07:00,5,13.85,13.9,13.78,13.8,432
20141201|2014-12-05 07:30,5,13.8,13.94,13.6,13.75,3864
20141201|2014-12-05 08:00,5,13.78,13.88,13.7,13.77,1178
20141201|2014-12-05 08:30,5,13.75,13.87,13.6,13.6,6514
20141201|2014-12-05 09:00,5,13.65,13.75,13.55,13.6,4511
20141201|2014-12-05 09:30,5,13.6,13.65,13.55,13.65,1958
20141201|2014-12-05 10:00,5,13.6,13.65,13.5,13.53,2788
20141201|2014-12-05 10:30,5,13.5,13.55,13.4,13.45,4525
20141201|2014-12-05 11:00,5,13.5,13.55,13.45,13.5,2258
20141201|2014-12-05 11:30,5,13.53,13.55,13.45,13.55,1526
20141201|2014-12-05 12:00,5,13.5,13.6,13.5,13.55,950
20141201|2014-12-05 12:30,5,13.6,13.6,13.55,13.6,751
20141201|2014-12-05 13:00,5,13.55,13.6,13.5,13.55,1460
20141201|2014-12-05 13:30,5,13.55,13.67,13.5,13.65,2832
20141201|2014-12-05 14:00,5,13.65,13.75,13.55,13.55,5766
20141201|2014-12-05 14:30,5,13.58,13.9,13.58,13.7,8221
20141201|2014-12-05 15:00,5,13.65,13.7,13.55,13.55,5527
20141201|2014-12-07 17:00,8,13.6,13.65,13.6,13.6,40
20141201|2014-12-07 17:30,8,13.55,13.6,13.55,13.6,4
20141201|2014-12-07 18:00,8,13.65,13.65,13.55,13.6,21
20141201|2014-12-07 18:30,8,13.65,13.65,13.62,13.65,23
20141201|2014-12-07 19:00,8,13.65,13.65,13.65,13.65,2
20141201|2014-12-07 19:30,8,13.65,13.65,13.65,13.65,1
20141201|2014-12-07 20:00,8,13.65,13.65,13.65,13.65,50
20141201|2014-12-07 20:30,8,13.65,13.65,13.65,13.65,13
20141201|2014-12-07 21:00,8,13.65,13.65,13.65,13.65,5
20141201|2014-12-07 21:30,8,13.65,13.7,13.65,13.7,56
20141201|2014-12-07 22:00,8,13.65,13.65,13.65,13.65,1
20141201|2014-12-07 22:30,8,13.65,13.65,13.65,13.65,1
20141201|2014-12-07 23:00,8,13.65,13.65,13.65,13.65,4
20141201|2014-12-07 23:30,8,13.65,13.65,13.65,13.65,2
20141201|2014-12-08 00:00,8,13.65,13.65,13.65,13.65,1
20141201|2014-12-08 00:30,8,13.65,13.65,13.65,13.65,40
20141201|2014-12-08 01:00,8,13.65,13.65,13.65,13.65,51
20141201|2014-12-08 01:30,8,13.65,13.7,13.65,13.7,116
20141201|2014-12-08 02:00,8,13.75,13.75,13.7,13.75,111
20141201|2014-12-08 02:30,8,13.75,13.75,13.73,13.74,14
20141201|2014-12-08 03:00,8,13.73,13.8,13.72,13.75,284
20141201|2014-12-08 03:30,8,13.75,13.8,13.7,13.75,213
20141201|2014-12-08 04:00,8,13.75,13.8,13.75,13.8,19
20141201|2014-12-08 04:30,8,13.75,13.76,13.7,13.74,208
20141201|2014-12-08 05:00,8,13.75,13.8,13.75,13.8,13
20141201|2014-12-08 05:30,8,13.75,13.77,13.75,13.76,48
20141201|2014-12-08 06:00,8,13.8,13.8,13.8,13.8,44
20141201|2014-12-08 06:30,8,13.79,13.82,13.78,13.8,336
20141201|2014-12-08 07:00,8,13.8,13.9,13.8,13.82,179
20141201|2014-12-08 07:30,8,13.8,13.85,13.8,13.8,241
20141201|2014-12-08 08:00,8,13.83,13.84,13.75,13.75,179
20141201|2014-12-08 08:30,8,13.8,13.88,13.63,13.65,5551
20141201|2014-12-08 09:00,8,13.65,13.68,13.55,13.55,3082
20141201|2014-12-08 09:30,8,13.57,13.65,13.5,13.6,4052
20141201|2014-12-08 10:00,8,13.6,13.7,13.55,13.6,2195
20141201|2014-12-08 10:30,8,13.6,13.67,13.55,13.65,1663
20141201|2014-12-08 11:00,8,13.65,13.97,13.6,13.91,5979
20141201|2014-12-08 11:30,8,13.95,14,13.8,13.95,3296
20141201|2014-12-08 12:00,8,13.95,14.2,13.85,14.15,3430
20141201|2014-12-08 12:30,8,14.15,14.6,14.15,14.48,9486
20141201|2014-12-08 13:00,8,14.5,14.68,14.3,14.3,8000
20141201|2014-12-08 13:30,8,14.33,14.35,14.13,14.3,5150
20141201|2014-12-08 14:00,8,14.3,14.45,14.24,14.37,4670
20141201|2014-12-08 14:30,8,14.35,14.65,14.33,14.46,8735
20141201|2014-12-08 15:00,8,14.48,14.7,14.43,14.7,6165
20141201|2014-12-08 15:30,9,14.65,14.65,14.54,14.55,635
20141201|2014-12-08 16:00,9,14.55,14.57,14.55,14.55,44
20141201|2014-12-08 16:30,9,14.57,14.57,14.57,14.57,2
20141201|2014-12-08 17:00,9,14.57,14.57,14.5,14.5,140
20141201|2014-12-08 17:30,9,14.5,14.52,14.5,14.5,36
20141201|2014-12-08 18:00,9,14.5,14.5,14.5,14.5,65
20141201|2014-12-08 18:30,9,14.5,14.51,14.45,14.51,86
20141201|2014-12-08 19:00,9,14.5,14.54,14.45,14.5,59
20141201|2014-12-08 19:30,9,14.52,14.56,14.52,14.55,103
20141201|2014-12-08 20:00,9,14.57,14.68,14.57,14.65,191
20141201|2014-12-08 20:30,9,14.7,14.71,14.7,14.7,42
20141201|2014-12-08 21:00,9,14.7,14.72,14.65,14.65,21
20141201|2014-12-08 21:30,9,14.7,14.76,14.7,14.75,175
20141201|2014-12-08 22:00,9,14.75,14.8,14.75,14.8,26
20141201|2014-12-08 22:30,9,14.85,14.9,14.79,14.85,165
20141201|2014-12-08 23:00,9,14.8,14.8,14.75,14.8,8
20141201|2014-12-08 23:30,9,14.8,14.8,14.8,14.8,13
20141201|2014-12-09 00:00,9,14.8,14.85,14.77,14.85,41
20141201|2014-12-09 00:30,9,14.8,14.85,14.8,14.82,63
20141201|2014-12-09 01:00,9,14.85,14.9,14.8,14.87,63
20141201|2014-12-09 01:30,9,14.85,14.9,14.8,14.85,56
20141201|2014-12-09 02:00,9,14.85,14.85,14.75,14.75,294
20141201|2014-12-09 02:30,9,14.85,15,14.8,14.94,211
20141201|2014-12-09 03:00,9,14.9,14.95,14.75,14.75,258
20141201|2014-12-09 03:30,9,14.75,14.84,14.75,14.8,16
20141201|2014-12-09 04:00,9,14.8,14.8,14.7,14.75,182
20141201|2014-12-09 04:30,9,14.75,14.9,14.75,14.85,218
20141201|2014-12-09 05:00,9,14.83,14.85,14.83,14.85,111
20141201|2014-12-09 05:30,9,14.9,14.9,14.8,14.85,91
20141201|2014-12-09 06:00,9,14.85,14.95,14.85,14.94,183
20141201|2014-12-09 06:30,9,14.95,15.35,14.93,15.2,2204
20141201|2014-12-09 07:00,9,15.2,15.43,15.1,15.4,1039
20141201|2014-12-09 07:30,9,15.4,15.42,15.2,15.3,1566
20141201|2014-12-09 08:00,9,15.3,15.5,15.3,15.5,1680
20141201|2014-12-09 08:30,9,15.45,15.61,15.25,15.3,14897
20141201|2014-12-09 09:00,9,15.3,15.8,15.28,15.8,12631
20141201|2014-12-09 09:30,9,15.77,15.85,15.3,15.5,10035
20141201|2014-12-09 10:00,9,15.47,15.65,15.37,15.42,6500
20141201|2014-12-09 10:30,9,15.4,15.6,15.35,15.5,5315
20141201|2014-12-09 11:00,9,15.5,15.7,15.44,15.5,4273
20141201|2014-12-09 11:30,9,15.45,15.55,15.1,15.1,6862
20141201|2014-12-09 12:00,9,15.1,15.19,14.9,15.05,5269
20141201|2014-12-09 12:30,9,15.04,15.1,14.8,14.92,6393
20141201|2014-12-09 13:00,9,14.9,14.93,14.75,14.83,3540
20141201|2014-12-09 13:30,9,14.84,15.08,14.84,14.95,4410
20141201|2014-12-09 14:00,9,14.95,14.95,14.75,14.88,5711
20141201|2014-12-09 14:30,9,14.85,14.9,14.63,14.77,5733
20141201|2014-12-09 15:00,9,14.8,14.95,14.7,14.95,5558
20141201|2014-12-09 15:30,10,14.9,14.9,14.78,14.79,1676
20141201|2014-12-09 16:00,10,14.79,14.8,14.79,14.8,116
20141201|2014-12-09 16:30,10,14.75,14.82,14.75,14.8,650
20141201|2014-12-09 17:00,10,14.8,14.8,14.79,14.79,117
20141201|2014-12-09 17:30,10,14.8,14.8,14.8,14.8,26
20141201|2014-12-09 18:00,10,14.8,14.8,14.75,14.8,39
20141201|2014-12-09 18:30,10,14.8,14.83,14.8,14.82,106
20141201|2014-12-09 19:00,10,14.8,14.85,14.79,14.85,137
20141201|2014-12-09 19:30,10,14.84,14.84,14.8,14.8,22
20141201|2014-12-09 20:00,10,14.8,14.85,14.8,14.83,92
20141201|2014-12-09 20:30,10,14.85,14.85,14.8,14.84,9
20141201|2014-12-09 21:00,10,14.85,14.9,14.84,14.9,252
20141201|2014-12-09 21:30,10,14.92,14.95,14.92,14.95,25
20141201|2014-12-09 22:00,10,14.95,15,14.92,14.98,105
20141201|2014-12-09 22:30,10,14.95,15,14.95,14.95,54
20141201|2014-12-09 23:00,10,14.95,14.95,14.95,14.95,10
20141201|2014-12-09 23:30,10,14.95,14.95,14.89,14.89,41
20141201|2014-12-10 00:00,10,14.85,14.9,14.85,14.9,65
20141201|2014-12-10 00:30,10,14.85,14.85,14.8,14.8,150
20141201|2014-12-10 01:00,10,14.85,14.85,14.85,14.85,1
20141201|2014-12-10 01:30,10,14.85,14.91,14.85,14.9,70
20141201|2014-12-10 02:00,10,14.95,14.95,14.8,14.8,146
20141201|2014-12-10 02:30,10,14.8,14.95,14.8,14.95,94
20141201|2014-12-10 03:00,10,14.95,15.05,14.95,14.95,316
20141201|2014-12-10 03:30,10,14.95,14.97,14.9,14.95,117
20141201|2014-12-10 04:00,10,14.95,15,14.95,15,32
20141201|2014-12-10 04:30,10,15,15,14.95,14.95,122
20141201|2014-12-10 05:00,10,15,15,14.95,14.95,10
20141201|2014-12-10 05:30,10,15,15.02,15,15,161
20141201|2014-12-10 06:00,10,15,15,14.9,14.95,36
20141201|2014-12-10 06:30,10,15,15.15,15,15.05,250
20141201|2014-12-10 07:00,10,15.1,15.15,15.07,15.08,315
20141201|2014-12-10 07:30,10,15.05,15.1,15.05,15.05,166
20141201|2014-12-10 08:00,10,15.05,15.23,15.05,15.2,1176
20141201|2014-12-10 08:30,10,15.18,15.53,15.1,15.45,15406
20141201|2014-12-10 09:00,10,15.45,15.62,15.37,15.46,11005
20141201|2014-12-10 09:30,10,15.5,15.7,15.35,15.35,10213
20141201|2014-12-10 10:00,10,15.35,15.57,15.34,15.55,4810
20141201|2014-12-10 10:30,10,15.58,15.75,15.45,15.5,8338
20141201|2014-12-10 11:00,10,15.5,15.76,15.5,15.75,4569
20141201|2014-12-10 11:30,10,15.75,15.88,15.55,15.7,5406
20141201|2014-12-10 12:00,10,15.75,15.75,15.5,15.62,5008
20141201|2014-12-10 12:30,10,15.65,16.27,15.63,16.24,13552
20141201|2014-12-10 13:00,10,16.25,16.55,16.08,16.45,11533
20141201|2014-12-10 13:30,10,16.5,16.88,16.45,16.84,15338
20141201|2014-12-10 14:00,10,16.84,17.1,16.45,16.6,12071
20141201|2014-12-10 14:30,10,16.6,17.25,16.5,17.2,15745
20141201|2014-12-10 15:00,10,17.22,17.45,17.05,17.4,10267
20141201|2014-12-10 15:30,11,17.3,17.35,17.1,17.23,561
20141201|2014-12-10 16:00,11,17.2,17.27,17.2,17.25,174
20141201|2014-12-10 16:30,11,17.25,17.25,17.23,17.23,40
20141201|2014-12-10 17:00,11,17.3,17.3,17.2,17.25,43
20141201|2014-12-10 17:30,11,17.2,17.2,17.14,17.2,75
20141201|2014-12-10 18:00,11,17.23,17.37,17.23,17.32,239
20141201|2014-12-10 18:30,11,17.31,17.31,17.2,17.2,45
20141201|2014-12-10 19:00,11,17.15,17.2,17.1,17.2,56
20141201|2014-12-10 19:30,11,17.12,17.12,16.9,16.95,112
20141201|2014-12-10 20:00,11,16.95,17.01,16.93,16.93,62
20141201|2014-12-10 20:30,11,16.95,17.05,16.9,17.04,79
20141201|2014-12-10 21:00,11,17,17.1,17,17.1,18
20141201|2014-12-10 21:30,11,17.05,17.05,16.95,16.95,64
20141201|2014-12-10 22:00,11,16.95,16.95,16.9,16.95,67
20141201|2014-12-10 22:30,11,16.9,16.95,16.86,16.86,17
20141201|2014-12-10 23:00,11,16.85,16.9,16.85,16.9,167
20141201|2014-12-10 23:30,11,16.9,16.9,16.85,16.9,80
20141201|2014-12-11 00:00,11,16.86,16.9,16.85,16.9,41
20141201|2014-12-11 00:30,11,16.9,17,16.9,16.97,51
20141201|2014-12-11 01:00,11,17,17,16.8,16.8,270
20141201|2014-12-11 01:30,11,16.8,16.85,16.78,16.8,178
20141201|2014-12-11 02:00,11,16.8,16.85,16.75,16.75,268
20141201|2014-12-11 02:30,11,16.75,16.77,16.65,16.72,1260
20141201|2014-12-11 03:00,11,16.65,16.85,16.65,16.75,331
20141201|2014-12-11 03:30,11,16.75,16.75,16.55,16.6,789
20141201|2014-12-11 04:00,11,16.6,16.72,16.57,16.65,210
20141201|2014-12-11 04:30,11,16.65,16.82,16.65,16.82,223
20141201|2014-12-11 05:00,11,16.82,16.9,16.8,16.88,244
20141201|2014-12-11 05:30,11,16.85,17.1,16.85,17.1,879
20141201|2014-12-11 06:00,11,17.09,17.1,17,17,411
20141201|2014-12-11 06:30,11,17,17,16.75,16.78,440
20141201|2014-12-11 07:00,11,16.78,16.98,16.75,16.95,1801
20141201|2014-12-11 07:30,11,16.9,16.9,16.5,16.6,2871
20141201|2014-12-11 08:00,11,16.58,16.68,16.52,16.58,1763
20141201|2014-12-11 08:30,11,16.6,16.6,15.8,15.98,17450
20141201|2014-12-11 09:00,11,16,16.2,15.84,15.88,7412
20141201|2014-12-11 09:30,11,15.85,16,15.73,15.9,4895
20141201|2014-12-11 10:00,11,15.93,15.95,15.7,15.8,4784
20141201|2014-12-11 10:30,11,15.8,15.8,15.6,15.7,2868
20141201|2014-12-11 11:00,11,15.65,16,15.65,15.85,4730
20141201|2014-12-11 11:30,11,15.89,15.95,15.75,15.84,2060
20141201|2014-12-11 12:00,11,15.8,16.1,15.8,16.1,3499
20141201|2014-12-11 12:30,11,16.07,16.35,15.93,16.35,4560
20141201|2014-12-11 13:00,11,16.35,17.05,16.3,17,9024
20141201|2014-12-11 13:30,11,17,17.76,16.88,17.66,13224
20141201|2014-12-11 14:00,11,17.65,17.68,16.8,16.91,13869
20141201|2014-12-11 14:30,11,16.92,18.43,16.8,18.38,23707
20141201|2014-12-11 15:00,11,18.35,19.15,18.3,19.1,14811
20141201|2014-12-11 15:30,12,19,19.57,18.9,19.2,2200
20141201|2014-12-11 16:00,12,19.2,19.25,19,19,439
20141201|2014-12-11 16:30,12,19,19.05,18.05,18.65,1931
20141201|2014-12-11 17:00,12,18.68,18.73,18.65,18.73,317
20141201|2014-12-11 17:30,12,18.75,18.8,18.7,18.78,223
20141201|2014-12-11 18:00,12,18.8,18.91,18.75,18.9,295
20141201|2014-12-11 18:30,12,18.9,18.9,18.66,18.66,179
20141201|2014-12-11 19:00,12,18.7,18.75,18.7,18.71,54
20141201|2014-12-11 19:30,12,18.7,18.7,18.66,18.7,47
20141201|2014-12-11 20:00,12,18.75,18.8,18.7,18.75,106
20141201|2014-12-11 20:30,12,18.7,18.75,18.7,18.75,38
20141201|2014-12-11 21:00,12,18.7,18.7,18.65,18.7,41
20141201|2014-12-11 21:30,12,18.65,18.8,18.65,18.8,74
20141201|2014-12-11 22:00,12,18.8,19,18.75,18.9,123
20141201|2014-12-11 22:30,12,18.85,18.85,18.83,18.84,36
20141201|2014-12-11 23:00,12,18.85,18.85,18.8,18.85,8
20141201|2014-12-11 23:30,12,18.85,18.85,18.8,18.8,21
20141201|2014-12-12 00:00,12,18.8,18.91,18.8,18.9,68
20141201|2014-12-12 00:30,12,18.95,19.05,18.9,19.02,165
20141201|2014-12-12 01:00,12,19,19.18,18.8,18.8,346
20141201|2014-12-12 01:30,12,18.8,18.85,18.75,18.75,116
20141201|2014-12-12 02:00,12,18.75,18.95,18.55,18.95,956
20141201|2014-12-12 02:30,12,19,19.13,18.9,19,2090
20141201|2014-12-12 03:00,12,19.05,19.1,18.86,18.9,1055
20141201|2014-12-12 03:30,12,18.9,19.05,18.77,18.97,650
20141201|2014-12-12 04:00,12,18.97,19,18.85,18.95,476
20141201|2014-12-12 04:30,12,18.9,19.05,18.84,19.05,267
20141201|2014-12-12 05:00,12,19.03,19.1,19,19.03,359
20141201|2014-12-12 05:30,12,19.05,19.05,18.9,19,464
20141201|2014-12-12 06:00,12,18.95,19.05,18.93,18.94,498
20141201|2014-12-12 06:30,12,18.9,19.05,18.88,19.02,827
20141201|2014-12-12 07:00,12,19,19.22,18.8,19.1,2034
20141201|2014-12-12 07:30,12,19.08,19.3,18.9,19.22,2374
20141201|2014-12-12 08:00,12,19.25,19.3,19.09,19.1,2008
20141201|2014-12-12 08:30,12,19.1,19.16,18.07,18.1,20089
20141201|2014-12-12 09:00,12,18.1,18.9,18.05,18.65,16126
20141201|2014-12-12 09:30,12,18.65,19.2,18.29,19.15,11520
20141201|2014-12-12 10:00,12,19.15,19.41,18.92,19.38,11039
20141201|2014-12-12 10:30,12,19.38,19.43,18.95,19.39,8527
20141201|2014-12-12 11:00,12,19.35,19.42,18.9,18.9,6592
20141201|2014-12-12 11:30,12,18.9,19.08,18.8,18.99,4748
20141201|2014-12-12 12:00,12,18.99,19.13,18.55,18.68,4809
20141201|2014-12-12 12:30,12,18.65,18.95,18.6,18.68,2877
20141201|2014-12-12 13:00,12,18.75,19.02,18.68,18.98,3220
20141201|2014-12-12 13:30,12,18.98,19.15,18.89,18.93,4215
20141201|2014-12-12 14:00,12,18.93,19.02,18.82,18.93,3951
20141201|2014-12-12 14:30,12,18.95,19.93,18.95,19.76,10006
20141201|2014-12-12 15:00,12,19.8,20.1,19.5,19.6,8651
20141201|2014-12-14 17:00,15,19.5,19.8,19.4,19.7,316
20141201|2014-12-14 17:30,15,19.65,19.75,19.55,19.75,87
20141201|2014-12-14 18:00,15,19.7,19.85,19.63,19.69,94
20141201|2014-12-14 18:30,15,19.65,19.65,19.43,19.5,100
20141201|2014-12-14 19:00,15,19.5,19.51,19.35,19.35,149
20141201|2014-12-14 19:30,15,19.35,19.46,19.35,19.45,53
20141201|2014-12-14 20:00,15,19.4,19.4,19.4,19.4,10
20141201|2014-12-14 20:30,15,19.45,19.45,19.35,19.38,10
20141201|2014-12-14 21:00,15,19.35,19.35,19.12,19.12,232
20141201|2014-12-14 21:30,15,19.15,19.16,19.05,19.15,57
20141201|2014-12-14 22:00,15,19.18,19.18,19.15,19.15,25
20141201|2014-12-14 22:30,15,19.1,19.15,19.1,19.15,15
20141201|2014-12-14 23:00,15,19.25,19.3,19.15,19.2,67
20141201|2014-12-15 00:00,15,19.2,19.35,19.2,19.3,41
20141201|2014-12-15 00:30,15,19.35,19.4,19.31,19.4,19
20141201|2014-12-15 01:00,15,19.35,19.35,19.15,19.35,36
20141201|2014-12-15 01:30,15,19.25,19.25,19.05,19.1,160
20141201|2014-12-15 02:00,15,19,19,18.85,18.88,219
20141201|2014-12-15 02:30,15,18.85,18.9,18.64,18.66,570
20141201|2014-12-15 03:00,15,18.66,18.7,18.55,18.6,278
20141201|2014-12-15 03:30,15,18.55,18.6,18.35,18.43,398
20141201|2014-12-15 04:00,15,18.4,18.49,18.35,18.41,126
20141201|2014-12-15 04:30,15,18.45,18.55,18.35,18.45,209
20141201|2014-12-15 05:00,15,18.4,18.63,18.4,18.55,315
20141201|2014-12-15 05:30,15,18.55,18.6,18.43,18.52,146
20141201|2014-12-15 06:00,15,18.55,18.6,18.5,18.5,155
20141201|2014-12-15 06:30,15,18.5,18.6,18.4,18.55,293
20141201|2014-12-15 07:00,15,18.53,18.55,18.28,18.35,596
20141201|2014-12-15 07:30,15,18.35,18.8,18.35,18.7,1054
20141201|2014-12-15 08:00,15,18.72,18.72,18.38,18.4,1315
20141201|2014-12-15 08:30,15,18.4,18.45,17.85,18.25,12505
20141201|2014-12-15 09:00,15,18.25,19.27,18.25,19.1,12420
20141201|2014-12-15 09:30,15,19.15,19.8,18.85,19.2,11516
20141201|2014-12-15 10:00,15,19.25,20.37,19.23,20.2,9818
20141201|2014-12-15 10:30,15,20.2,20.55,19.73,20.37,8269
20141201|2014-12-15 11:00,15,20.38,20.38,18.95,19.23,7949
20141201|2014-12-15 11:30,15,19.2,19.6,18.73,18.9,6816
20141201|2014-12-15 12:00,15,18.95,19.6,18.83,19.48,5334
20141201|2014-12-15 12:30,15,19.46,19.65,19.16,19.4,4308
20141201|2014-12-15 13:00,15,19.4,19.65,19.08,19.08,5408
20141201|2014-12-15 13:30,15,19.1,19.6,18.93,19.45,5112
20141201|2014-12-15 14:00,15,19.45,19.59,19.13,19.59,4922
20141201|2014-12-15 14:30,15,19.6,19.8,19.12,19.55,7253
20141201|2014-12-15 15:00,15,19.55,19.65,19.22,19.6,6661
20141201|2014-12-15 15:30,16,19.5,19.7,19.5,19.65,322
20141201|2014-12-15 16:00,16,19.6,19.65,19.58,19.65,20
20141201|2014-12-15 17:00,16,19.5,19.55,19.5,19.55,4
20141201|2014-12-15 17:30,16,19.53,19.54,19.4,19.43,61
20141201|2014-12-15 18:00,16,19.4,19.46,19.35,19.44,88
20141201|2014-12-15 18:30,16,19.45,19.5,19.38,19.4,62
20141201|2014-12-15 19:00,16,19.38,19.38,19.25,19.25,81
20141201|2014-12-15 19:30,16,19.22,19.22,19.18,19.2,57
20141201|2014-12-15 20:00,16,19.25,19.26,19.2,19.25,54
20141201|2014-12-15 20:30,16,19.2,19.23,19.2,19.21,22
20141201|2014-12-15 21:00,16,19.3,19.3,19.2,19.3,52
20141201|2014-12-15 22:00,16,19.35,19.35,19.35,19.35,10
20141201|2014-12-15 22:30,16,19.25,19.25,19.2,19.22,33
20141201|2014-12-15 23:30,16,19.35,19.45,19.35,19.45,34
20141201|2014-12-16 00:00,16,19.5,19.5,19.35,19.35,6
20141201|2014-12-16 00:30,16,19.35,19.35,19.3,19.3,9
20141201|2014-12-16 01:00,16,19.3,19.39,19.25,19.37,52
20141201|2014-12-16 01:30,16,19.38,19.5,19.38,19.45,36
20141201|2014-12-16 02:00,16,19.4,19.4,19.2,19.35,157
20141201|2014-12-16 02:30,16,19.35,19.8,19.35,19.6,511
20141201|2014-12-16 03:00,16,19.65,19.72,19.35,19.45,361
20141201|2014-12-16 03:30,16,19.4,19.45,19.18,19.19,519
20141201|2014-12-16 04:00,16,19.2,19.2,19.09,19.15,231
20141201|2014-12-16 04:30,16,19.1,19.15,18.9,19.03,276
20141201|2014-12-16 05:00,16,19.06,19.4,19.05,19.35,591
20141201|2014-12-16 05:30,16,19.3,20.05,19.26,20.05,505
20141201|2014-12-16 06:00,16,20.1,21.45,20.1,20.96,1359
20141201|2014-12-16 06:30,16,21,21.14,20.6,21.11,799
20141201|2014-12-16 07:00,16,21.05,21.05,20.35,20.45,781
20141201|2014-12-16 07:30,16,20.5,20.83,20.48,20.83,1171
20141201|2014-12-16 08:00,16,20.8,20.9,20.55,20.85,729
20141201|2014-12-16 08:30,16,20.85,21.21,20.35,20.68,11740
20141201|2014-12-16 09:00,16,20.65,20.97,19.9,20,10625
20141201|2014-12-16 09:30,16,20,20.25,19.38,19.45,5573
20141201|2014-12-16 10:00,16,19.4,19.8,18.44,18.65,4437
20141201|2014-12-16 10:30,16,18.65,19.7,18.53,19.6,4046
20141201|2014-12-16 11:00,16,19.55,20.12,19.39,19.98,2604
20141201|2014-12-16 11:30,16,19.98,20.35,19.67,20.31,3247
20141201|2014-12-16 12:00,16,20.33,21.25,20.2,21.05,5192
20141201|2014-12-16 12:30,16,21.1,21.4,20.17,20.4,4260
20141201|2014-12-16 13:00,16,20.4,20.54,20.12,20.4,2141
20141201|2014-12-16 13:30,16,20.4,21.07,20.25,20.8,3176
20141201|2014-12-16 14:00,16,20.85,22.05,20.6,22.05,5613
20141201|2014-12-16 14:30,16,22.06,23.15,21.9,23.1,12438
20141201|2014-12-16 15:00,16,23.1,23.4,22.58,23.1,5148
20141201|2014-12-16 15:30,17,23.1,23.2,23,23.2,651
20141201|2014-12-16 16:00,17,23.15,23.2,23.05,23.1,26
20141201|2014-12-16 16:30,17,23.15,23.15,23.05,23.06,74
20141201|2014-12-16 17:00,17,23.05,23.05,22.95,22.95,29
20141201|2014-12-16 18:00,17,22.9,22.9,22.8,22.8,15
20141201|2014-12-16 18:30,17,22.8,22.8,22.75,22.75,5
20141201|2014-12-16 19:00,17,22.75,22.75,22.75,22.75,2
20141201|2014-12-16 19:30,17,22.75,22.75,22.75,22.75,1
20141201|2014-12-16 20:00,17,22.8,22.8,22.7,22.7,8
20141201|2014-12-16 20:30,17,22.8,22.8,22.8,22.8,1
20141201|2014-12-16 21:00,17,23,23.1,23,23.05,32
20141201|2014-12-16 21:30,17,22.9,22.9,22.8,22.8,11
20141201|2014-12-16 22:00,17,22.95,22.95,22.95,22.95,1
20141201|2014-12-16 22:30,17,22.8,22.8,22.8,22.8,1
20141201|2014-12-16 23:00,17,22.9,22.9,22.9,22.9,2
20141201|2014-12-17 00:30,17,22.7,22.7,22.7,22.7,4
20141201|2014-12-17 01:00,17,22.75,22.75,22.6,22.65,59
20141201|2014-12-17 01:30,17,22.65,22.65,22.54,22.65,143
20141201|2014-12-17 02:00,17,22.7,22.75,22.55,22.65,244
20141201|2014-12-17 02:30,17,22.55,22.6,22.35,22.35,229
20141201|2014-12-17 03:00,17,22.55,22.55,22.4,22.4,150
20141201|2014-12-17 03:30,17,22.4,22.4,22.3,22.4,116
20141201|2014-12-17 04:00,17,22.4,22.4,22,22,92
20141201|2014-12-17 04:30,17,22.1,22.3,22.1,22.3,29
20141201|2014-12-17 05:00,17,22.25,22.45,22.25,22.45,63
20141201|2014-12-17 05:30,17,22.3,22.3,22.05,22.05,45
20141201|2014-12-17 06:00,17,22.05,22.05,21.75,22,12
20141201|2014-12-17 06:30,17,22.2,22.35,22.05,22.3,283
20150101|2014-07-17 05:00,17,16.09,16.14,16.09,16.14,50
20150101|2014-07-17 05:30,17,16.15,16.22,16.15,16.22,52
20150101|2014-07-17 06:00,17,16.21,16.21,16.21,16.21,3
20150101|2014-07-17 06:30,17,16.2,16.2,16.2,16.2,19
20150101|2014-07-17 07:00,17,16.17,16.18,16.13,16.13,47
20150101|2014-07-17 07:30,17,16.11,16.12,16.03,16.07,312
20150101|2014-07-17 08:00,17,16.07,16.08,16.05,16.05,34
20150101|2014-07-17 08:30,17,16.05,16.05,16,16.02,283
20150101|2014-07-17 09:00,17,16.04,16.08,16,16.04,436
20150101|2014-07-17 09:30,17,16.05,16.05,15.92,15.95,1660
20150101|2014-07-17 10:00,17,15.96,16.1,15.95,16.1,657
20150101|2014-07-17 10:30,17,16.1,16.16,16.05,16.12,875
20150101|2014-07-17 11:00,17,16.12,16.15,16.1,16.13,155
20150101|2014-07-17 11:30,17,16.1,16.12,16,16.1,515
20150101|2014-07-17 12:00,17,16.1,16.12,16.05,16.07,360
20150101|2014-07-17 12:30,17,16.1,16.1,16.1,16.1,12
20150101|2014-07-17 13:00,17,16.15,16.22,16.12,16.22,523
20150101|2014-07-17 13:30,17,16.2,16.23,16.15,16.19,905
20150101|2014-07-17 14:00,17,16.2,16.4,16.2,16.38,3359
20150101|2014-07-17 14:30,17,16.4,16.65,16.35,16.36,1164
20150101|2014-07-17 15:00,17,16.35,16.38,16.15,16.16,3285
20150101|2014-07-17 15:30,18,16.17,16.26,16.15,16.26,273
20150101|2014-07-17 16:00,18,16.26,16.26,16.25,16.25,4
20150101|2014-07-17 17:30,18,16.35,16.75,16.25,16.4,138
20150101|2014-07-17 18:00,18,16.4,16.5,16.35,16.35,29
20150101|2014-07-17 18:30,18,16.34,16.37,16.32,16.33,22
20150101|2014-07-17 19:00,18,16.3,16.33,16.3,16.3,21
20150101|2014-07-17 19:30,18,16.3,16.3,16.28,16.28,11
20150101|2014-07-17 20:00,18,16.25,16.28,16.25,16.28,2
20150101|2014-07-17 20:30,18,16.25,16.26,16.23,16.26,11
20150101|2014-07-17 21:30,18,16.25,16.26,16.22,16.23,30
20150101|2014-07-17 23:30,18,16.23,16.23,16.23,16.23,1
20150101|2014-07-18 00:30,18,16.22,16.22,16.22,16.22,1
20150101|2014-07-18 01:00,18,16.23,16.23,16.2,16.2,9
20150101|2014-07-18 01:30,18,16.2,16.22,16.2,16.2,20
20150101|2014-07-18 02:00,18,16.2,16.2,16.17,16.17,13
20150101|2014-07-18 02:30,18,16.15,16.15,16.12,16.12,13
20150101|2014-07-18 03:00,18,16.12,16.2,16.12,16.2,32
20150101|2014-07-18 03:30,18,16.2,16.2,16.2,16.2,2
20150101|2014-07-18 04:00,18,16.18,16.25,16.18,16.25,2
20150101|2014-07-18 04:30,18,16.15,16.2,16.15,16.2,12
20150101|2014-07-18 05:30,18,16.16,16.17,16.15,16.17,26
20150101|2014-07-18 06:00,18,16.12,16.13,16.12,16.13,20
20150101|2014-07-18 06:30,18,16.13,16.15,16.13,16.14,34
20150101|2014-07-18 07:00,18,16.14,16.17,16.13,16.15,15
20150101|2014-07-18 07:30,18,16.13,16.17,16.13,16.15,28
20150101|2014-07-18 08:00,18,16.13,16.13,16.05,16.06,123
20150101|2014-07-18 08:30,18,16.07,16.1,16,16.08,218
20150101|2014-07-18 09:00,18,16.08,16.09,15.95,15.98,796
20150101|2014-07-18 09:30,18,15.97,16.02,15.92,15.92,751
20150101|2014-07-18 10:00,18,15.93,15.93,15.85,15.9,202
20150101|2014-07-18 10:30,18,15.9,15.9,15.85,15.88,337
20150101|2014-07-18 11:00,18,15.88,15.91,15.86,15.86,280
20150101|2014-07-18 11:30,18,15.86,15.92,15.86,15.92,476
20150101|2014-07-18 12:00,18,15.92,15.97,15.92,15.92,233
20150101|2014-07-18 12:30,18,15.95,15.97,15.92,15.95,172
20150101|2014-07-18 13:00,18,15.93,15.95,15.9,15.9,384
20150101|2014-07-18 13:30,18,15.91,16.04,15.91,16.02,459
20150101|2014-07-18 14:00,18,16.02,16.02,15.95,15.95,251
20150101|2014-07-18 14:30,18,15.9,15.97,15.9,15.91,723
20150101|2014-07-18 15:00,18,15.91,15.97,15.9,15.95,1225
20150101|2014-07-20 17:00,21,15.96,15.96,15.96,15.96,5
20150101|2014-07-20 18:30,21,15.91,15.95,15.91,15.95,2
20150101|2014-07-20 19:00,21,15.9,15.91,15.9,15.91,6
20150101|2014-07-20 22:00,21,15.9,15.9,15.9,15.9,4
20150101|2014-07-21 00:00,21,15.95,15.95,15.95,15.95,3
20150101|2014-07-21 02:30,21,16,16.01,15.98,16,38
20150101|2014-07-21 03:00,21,16,16,16,16,10
20150101|2014-07-21 03:30,21,16.01,16.01,16.01,16.01,6
20150101|2014-07-21 05:00,21,16,16,15.98,15.99,45
20150101|2014-07-21 05:30,21,15.99,16,15.99,15.99,20
20150101|2014-07-21 06:00,21,15.99,16,15.99,16,13
20150101|2014-07-21 07:00,21,15.98,15.98,15.98,15.98,5
20150101|2014-07-21 07:30,21,15.95,15.99,15.95,15.97,28
20150101|2014-07-21 08:00,21,16,16.05,15.96,16,70
20150101|2014-07-21 08:30,21,15.99,16.05,15.91,15.94,637
20150101|2014-07-21 09:00,21,15.92,15.98,15.89,15.89,1626
20150101|2014-07-21 09:30,21,15.9,16.05,15.9,16,810
20150101|2014-07-21 10:00,21,16.03,16.05,15.95,15.95,126
20150101|2014-07-21 10:30,21,16,16.05,15.94,16,190
20150101|2014-07-21 11:00,21,16,16.05,16,16.05,71
20150101|2014-07-21 11:30,21,16.05,16.1,16,16.05,399
20150101|2014-07-21 12:00,21,16.05,16.05,15.95,15.99,306
20150101|2014-07-21 12:30,21,15.95,16,15.95,16,86
20150101|2014-07-21 13:00,21,16,16.05,15.95,16.04,191
20150101|2014-07-21 13:30,21,16.03,16.05,16.03,16.05,319
20150101|2014-07-21 14:00,21,16.05,16.1,16,16.01,634
20150101|2014-07-21 14:30,21,16.01,16.05,16,16.04,533
20150101|2014-07-21 15:00,21,16.03,16.1,16,16.05,1403
20150101|2014-07-21 15:30,22,16.06,16.08,16.05,16.08,16
20150101|2014-07-21 16:00,22,16.1,16.12,16.05,16.06,196
20150101|2014-07-21 16:30,22,16.05,16.05,16.05,16.05,5
20150101|2014-07-21 19:00,22,16,16.1,15.95,16.05,117
20150101|2014-07-21 19:30,22,16.04,16.07,16.02,16.04,62
20150101|2014-07-21 20:00,22,16.04,16.04,16.03,16.03,15
20150101|2014-07-21 20:30,22,16,16,15.94,15.95,35
20150101|2014-07-21 21:00,22,15.96,15.96,15.96,15.96,1
20150101|2014-07-21 22:30,22,15.96,15.96,15.96,15.96,2
20150101|2014-07-21 23:00,22,15.96,15.96,15.96,15.96,1
20150101|2014-07-22 02:00,22,15.95,15.95,15.95,15.95,8
20150101|2014-07-22 03:00,22,16,16,16,16,1
20150101|2014-07-22 04:30,22,15.92,15.92,15.9,15.9,24
20150101|2014-07-22 05:30,22,15.87,15.87,15.87,15.87,25
20150101|2014-07-22 06:00,22,15.9,15.9,15.9,15.9,1
20150101|2014-07-22 06:30,22,15.9,15.9,15.85,15.85,23
20150101|2014-07-22 07:30,22,15.85,15.9,15.8,15.87,97
20150101|2014-07-22 08:00,22,15.87,15.87,15.79,15.8,103
20150101|2014-07-22 08:30,22,15.8,15.89,15.8,15.89,356
20150101|2014-07-22 09:00,22,15.9,15.97,15.85,15.94,1212
20150101|2014-07-22 09:30,22,15.92,15.93,15.89,15.9,200
20150101|2014-07-22 10:00,22,15.9,15.95,15.88,15.95,32
20150101|2014-07-22 10:30,22,15.92,15.92,15.92,15.92,4
20150101|2014-07-22 11:00,22,15.92,15.92,15.9,15.9,41
20150101|2014-07-22 11:30,22,15.92,15.95,15.9,15.95,118
20150101|2014-07-22 12:00,22,15.95,15.97,15.95,15.97,150
20150101|2014-07-22 12:30,22,15.99,15.99,15.97,15.97,56
20150101|2014-07-22 13:30,22,15.99,16,15.97,16,71
20150101|2014-07-22 14:00,22,15.96,15.99,15.95,15.95,161
20150101|2014-07-22 14:30,22,15.95,16.03,15.95,16,674
20150101|2014-07-22 15:00,22,16.04,16.05,15.95,15.98,592
20150101|2014-07-22 15:30,23,16,16.04,15.95,15.98,19
20150101|2014-07-22 16:00,23,15.99,15.99,15.95,15.95,20
20150101|2014-07-22 17:00,23,16,16,16,16,3
20150101|2014-07-22 18:00,23,15.97,15.97,15.97,15.97,1
20150101|2014-07-23 00:00,23,15.95,15.95,15.95,15.95,1
20150101|2014-07-23 01:30,23,16,16,15.98,15.98,10
20150101|2014-07-23 02:00,23,15.95,15.95,15.95,15.95,3
20150101|2014-07-23 07:00,23,15.95,15.95,15.95,15.95,2
20150101|2014-07-23 07:30,23,15.99,15.99,15.99,15.99,10
20150101|2014-07-23 08:00,23,15.97,15.97,15.95,15.96,16
20150101|2014-07-23 08:30,23,15.97,16,15.94,15.97,223
20150101|2014-07-23 09:00,23,16,16,15.95,15.99,110
20150101|2014-07-23 09:30,23,15.95,16.04,15.95,16.02,265
20150101|2014-07-23 10:00,23,16.04,16.07,16.02,16.06,251
20150101|2014-07-23 10:30,23,16.05,16.07,16.02,16.02,93
20150101|2014-07-23 11:00,23,16.05,16.1,16.05,16.07,98
20150101|2014-07-23 11:30,23,16.07,16.13,16.07,16.09,288
20150101|2014-07-23 12:00,23,16.09,16.12,16.06,16.1,103
20150101|2014-07-23 12:30,23,16.1,16.1,16.06,16.09,181
20150101|2014-07-23 13:00,23,16.09,16.1,16.09,16.1,55
20150101|2014-07-23 13:30,23,16.12,16.14,16.1,16.1,20
20150101|2014-07-23 14:00,23,16.1,16.17,16.1,16.14,180
20150101|2014-07-23 14:30,23,16.1,16.15,16.1,16.12,304
20150101|2014-07-23 15:00,23,16.15,16.18,16.1,16.1,328
20150101|2014-07-23 15:30,24,16.05,16.14,16.05,16.11,59
20150101|2014-07-23 18:00,24,16.12,16.12,16.12,16.12,1
20150101|2014-07-23 19:00,24,16.1,16.1,16.1,16.1,6
20150101|2014-07-23 23:00,24,16.15,16.15,16.11,16.11,23
20150101|2014-07-24 02:30,24,16.1,16.1,16.1,16.1,8
20150101|2014-07-24 03:00,24,16.1,16.12,16.05,16.05,94
20150101|2014-07-24 03:30,24,16,16.05,16,16.03,28
20150101|2014-07-24 04:00,24,16.05,16.05,16.05,16.05,17
20150101|2014-07-24 07:00,24,16.02,16.02,16.02,16.02,2
20150101|2014-07-24 07:30,24,16.04,16.04,16.01,16.01,120
20150101|2014-07-24 08:00,24,16.04,16.05,16.01,16.03,38
20150101|2014-07-24 08:30,24,16.05,16.15,16.02,16.13,313
20150101|2014-07-24 09:00,24,16.15,16.19,16.1,16.19,496
20150101|2014-07-24 09:30,24,16.19,16.2,16.16,16.19,206
20150101|2014-07-24 10:00,24,16.15,16.15,16.15,16.15,60
20150101|2014-07-24 10:30,24,16.12,16.14,16.12,16.14,9
20150101|2014-07-24 11:00,24,16.15,16.15,16.15,16.15,15
20150101|2014-07-24 11:30,24,16.15,16.17,16.15,16.17,14
20150101|2014-07-24 12:00,24,16.18,16.22,16.18,16.2,273
20150101|2014-07-24 12:30,24,16.15,16.15,16.15,16.15,21
20150101|2014-07-24 13:00,24,16.2,16.2,16.17,16.17,7
20150101|2014-07-24 13:30,24,16.2,16.2,16.2,16.2,14
20150101|2014-07-24 14:00,24,16.2,16.2,16.17,16.18,28
20150101|2014-07-24 14:30,24,16.2,16.2,16.16,16.19,49
20150101|2014-07-24 15:00,24,16.19,16.24,16.15,16.2,1265
20150101|2014-07-24 15:30,25,16.21,16.21,16.2,16.2,39
20150101|2014-07-24 16:00,25,16.19,16.19,16.19,16.19,5
20150101|2014-07-24 17:00,25,16.21,16.21,16.21,16.21,6
20150101|2014-07-24 21:30,25,16.22,16.22,16.22,16.22,1
20150101|2014-07-24 22:00,25,16.25,16.25,16.25,16.25,1
20150101|2014-07-25 03:00,25,16.2,16.2,16.2,16.2,3
20150101|2014-07-25 05:00,25,16.23,16.23,16.23,16.23,10
20150101|2014-07-25 06:30,25,16.2,16.2,16.2,16.2,17
20150101|2014-07-25 07:00,25,16.2,16.2,16.19,16.19,3
20150101|2014-07-25 08:00,25,16.18,16.18,16.13,16.17,1283
20150101|2014-07-25 08:30,25,16.2,16.25,16.17,16.19,643
20150101|2014-07-25 09:00,25,16.18,16.25,16.18,16.22,449
20150101|2014-07-25 09:30,25,16.22,16.27,16.22,16.25,324
20150101|2014-07-25 10:00,25,16.27,16.35,16.27,16.3,586
20150101|2014-07-25 10:30,25,16.3,16.32,16.22,16.24,1110
20150101|2014-07-25 11:00,25,16.22,16.25,16.18,16.23,659
20150101|2014-07-25 11:30,25,16.22,16.24,16.22,16.24,23
20150101|2014-07-25 12:00,25,16.25,16.28,16.22,16.27,342
20150101|2014-07-25 12:30,25,16.3,16.3,16.27,16.27,120
20150101|2014-07-25 13:00,25,16.29,16.31,16.25,16.25,268
20150101|2014-07-25 13:30,25,16.28,16.28,16.22,16.23,71
20150101|2014-07-25 14:00,25,16.22,16.25,16.21,16.23,173
20150101|2014-07-25 14:30,25,16.24,16.29,16.23,16.24,599
20150101|2014-07-25 15:00,25,16.25,16.32,16.23,16.29,722
20150101|2014-07-27 17:00,28,16.26,16.27,16.15,16.27,47
20150101|2014-07-27 17:30,28,16.25,16.29,16.25,16.29,21
20150101|2014-07-27 18:30,28,16.3,16.3,16.29,16.3,44
20150101|2014-07-27 19:30,28,16.31,16.31,16.31,16.31,1
20150101|2014-07-27 20:00,28,16.25,16.28,16.15,16.28,179
20150101|2014-07-27 20:30,28,16.29,16.29,16.29,16.29,7
20150101|2014-07-27 23:30,28,16.25,16.25,16.25,16.25,1
20150101|2014-07-28 02:00,28,16.25,16.25,16.25,16.25,4
20150101|2014-07-28 02:30,28,16.3,16.3,16.29,16.3,19
20150101|2014-07-28 03:00,28,16.31,16.31,16.3,16.3,15
20150101|2014-07-28 04:00,28,16.25,16.25,16.25,16.25,10
20150101|2014-07-28 05:30,28,16.27,16.27,16.27,16.27,6
20150101|2014-07-28 06:00,28,16.27,16.27,16.27,16.27,10
20150101|2014-07-28 06:30,28,16.26,16.26,16.26,16.26,8
20150101|2014-07-28 07:00,28,16.27,16.27,16.24,16.24,11
20150101|2014-07-28 07:30,28,16.24,16.24,16.2,16.22,74
20150101|2014-07-28 08:00,28,16.2,16.24,16.19,16.22,125
20150101|2014-07-28 08:30,28,16.25,16.29,16.2,16.24,540
20150101|2014-07-28 09:00,28,16.25,16.33,16.24,16.27,766
20150101|2014-07-28 09:30,28,16.28,16.29,16.23,16.28,287
20150101|2014-07-28 10:00,28,16.25,16.28,16.23,16.23,155
20150101|2014-07-28 10:30,28,16.24,16.25,16.2,16.23,188
20150101|2014-07-28 11:00,28,16.23,16.23,16.22,16.22,20
20150101|2014-07-28 11:30,28,16.21,16.21,16.2,16.2,23
20150101|2014-07-28 12:00,28,16.19,16.2,16.19,16.2,50
20150101|2014-07-28 12:30,28,16.2,16.22,16.17,16.2,305
20150101|2014-07-28 13:00,28,16.2,16.2,16.2,16.2,19
20150101|2014-07-28 13:30,28,16.2,16.23,16.2,16.2,59
20150101|2014-07-28 14:00,28,16.22,16.22,16.15,16.15,69
20150101|2014-07-28 14:30,28,16.2,16.22,16.17,16.17,36
20150101|2014-07-28 15:00,28,16.17,16.2,16.15,16.2,594
20150101|2014-07-28 15:30,29,16.2,16.2,16.1,16.1,25
20150101|2014-07-28 16:00,29,16.16,16.16,16.16,16.16,117
20150101|2014-07-28 16:30,29,16.15,16.15,16.15,16.15,3
20150101|2014-07-28 17:00,29,16.15,16.15,16.14,16.14,46
20150101|2014-07-28 19:00,29,16.12,16.15,16.12,16.15,19
20150101|2014-07-29 01:30,29,16.15,16.15,16.15,16.15,2
20150101|2014-07-29 02:30,29,16.15,16.15,16.15,16.15,2
20150101|2014-07-29 03:00,29,16.19,16.23,16.19,16.23,37
20150101|2014-07-29 03:30,29,16.23,16.23,16.23,16.23,7
20150101|2014-07-29 07:00,29,16.12,16.12,16.1,16.1,11
20150101|2014-07-29 07:30,29,16.1,16.14,16.1,16.12,113
20150101|2014-07-29 08:30,29,16.15,16.22,16.15,16.17,259
20150101|2014-07-29 09:00,29,16.15,16.2,16.1,16.15,415
20150101|2014-07-29 09:30,29,16.19,16.2,16.15,16.2,188
20150101|2014-07-29 10:00,29,16.18,16.24,16.14,16.17,331
20150101|2014-07-29 10:30,29,16.15,16.2,16.11,16.12,381
20150101|2014-07-29 11:00,29,16.14,16.14,16.04,16.04,184
20150101|2014-07-29 11:30,29,16.04,16.05,16.04,16.04,35
20150101|2014-07-29 12:00,29,16.03,16.09,16.03,16.05,378
20150101|2014-07-29 12:30,29,16.04,16.05,16.04,16.04,53
20150101|2014-07-29 13:00,29,16.04,16.1,16.04,16.09,81
20150101|2014-07-29 13:30,29,16.07,16.07,16.05,16.05,61
20150101|2014-07-29 14:00,29,16.07,16.08,16.02,16.05,565
20150101|2014-07-29 14:30,29,16.05,16.13,16.05,16.05,359
20150101|2014-07-29 15:00,29,16.1,16.16,16.08,16.1,1114
20150101|2014-07-29 15:30,30,16.05,16.12,16.03,16.09,54
20150101|2014-07-29 16:00,30,16.06,16.07,16.06,16.07,10
20150101|2014-07-29 16:30,30,16.07,16.07,16.07,16.07,3
20150101|2014-07-29 17:00,30,16.05,16.08,16.05,16.08,61
20150101|2014-07-29 17:30,30,16.05,16.06,16,16.02,105
20150101|2014-07-29 18:00,30,16.05,16.05,16.05,16.05,3
20150101|2014-07-29 18:30,30,16,16.04,15.98,16.01,74
20150101|2014-07-29 19:00,30,16,16,15.94,15.97,122
20150101|2014-07-29 19:30,30,15.95,16,15.95,16,113
20150101|2014-07-29 20:00,30,15.97,15.99,15.97,15.97,14
20150101|2014-07-29 22:00,30,15.95,15.95,15.95,15.95,15
20150101|2014-07-29 22:30,30,15.94,15.94,15.94,15.94,1
20150101|2014-07-29 23:00,30,15.95,15.95,15.89,15.95,232
20150101|2014-07-29 23:30,30,15.93,15.95,15.93,15.95,2
20150101|2014-07-30 00:00,30,15.95,15.95,15.95,15.95,1
20150101|2014-07-30 01:30,30,15.95,15.97,15.91,15.94,147
20150101|2014-07-30 02:00,30,15.95,15.95,15.95,15.95,1
20150101|2014-07-30 03:00,30,15.95,16,15.95,15.97,207
20150101|2014-07-30 03:30,30,16,16,15.98,16,35
20150101|2014-07-30 04:00,30,16,16,15.95,15.95,7
20150101|2014-07-30 04:30,30,15.97,15.97,15.97,15.97,10
20150101|2014-07-30 05:30,30,15.97,15.97,15.97,15.97,4
20150101|2014-07-30 06:00,30,15.98,15.98,15.93,15.95,119
20150101|2014-07-30 06:30,30,15.97,15.97,15.97,15.97,3
20150101|2014-07-30 07:00,30,15.95,16.03,15.95,16.02,59
20150101|2014-07-30 07:30,30,16,16.02,15.91,15.98,236
20150101|2014-07-30 08:00,30,15.95,15.95,15.95,15.95,62
20150101|2014-07-30 08:30,30,15.9,16,15.9,16,251
20150101|2014-07-30 09:00,30,16,16.09,15.94,15.99,555
20150101|2014-07-30 09:30,30,16,16.09,16,16.05,561
20150101|2014-07-30 10:00,30,16.1,16.17,16.05,16.08,376
20150101|2014-07-30 10:30,30,16.09,16.17,16.09,16.17,353
20150101|2014-07-30 11:00,30,16.17,16.22,16.12,16.12,1474
20150101|2014-07-30 11:30,30,16.12,16.12,16.06,16.07,246
20150101|2014-07-30 12:00,30,16.07,16.13,16.05,16.12,124
20150101|2014-07-30 12:30,30,16.13,16.2,16.12,16.17,196
20150101|2014-07-30 13:00,30,16.15,16.16,15.95,16.05,818
20150101|2014-07-30 13:30,30,16.05,16.15,16.04,16.15,125
20150101|2014-07-30 14:00,30,16.17,16.17,16.15,16.17,48
20150101|2014-07-30 14:30,30,16.18,16.2,16.15,16.15,230
20150101|2014-07-30 15:00,30,16.18,16.25,16.15,16.15,240
20150101|2014-07-30 15:30,31,16.15,16.16,16.14,16.15,42
20150101|2014-07-30 16:00,31,16.15,16.19,16.14,16.16,25
20150101|2014-07-30 19:00,31,16.21,16.21,16.21,16.21,2
20150101|2014-07-31 02:30,31,16.25,16.25,16.25,16.25,3
20150101|2014-07-31 03:00,31,16.27,16.3,16.25,16.25,21
20150101|2014-07-31 03:30,31,16.35,16.41,16.35,16.4,41
20150101|2014-07-31 04:00,31,16.44,16.44,16.4,16.4,11
20150101|2014-07-31 06:30,31,16.4,16.4,16.35,16.35,25
20150101|2014-07-31 07:00,31,16.31,16.32,16.31,16.31,14
20150101|2014-07-31 07:30,31,16.4,16.45,16.38,16.4,100
20150101|2014-07-31 08:00,31,16.41,16.45,16.4,16.42,143
20150101|2014-07-31 08:30,31,16.45,16.49,16.35,16.49,336
20150101|2014-07-31 09:00,31,16.5,16.68,16.5,16.62,2252
20150101|2014-07-31 09:30,31,16.65,16.82,16.62,16.77,1037
20150101|2014-07-31 10:00,31,16.78,16.78,16.7,16.72,226
20150101|2014-07-31 10:30,31,16.72,16.78,16.67,16.75,616
20150101|2014-07-31 11:00,31,16.75,16.8,16.7,16.75,444
20150101|2014-07-31 11:30,31,16.75,16.77,16.65,16.65,256
20150101|2014-07-31 12:00,31,16.65,16.72,16.64,16.7,96
20150101|2014-07-31 12:30,31,16.7,16.7,16.53,16.57,446
20150101|2014-07-31 13:00,31,16.6,16.65,16.58,16.6,41
20150101|2014-07-31 13:30,31,16.55,16.72,16.55,16.72,569
20150101|2014-07-31 14:00,31,16.72,16.73,16.65,16.7,730
20150101|2014-07-31 14:30,31,16.7,16.75,16.62,16.71,330
20150101|2014-07-31 15:00,31,16.74,16.85,16.72,16.8,1080
20150101|2014-07-31 15:30,1,16.8,16.89,16.78,16.89,110
20150101|2014-07-31 16:00,1,16.85,16.88,16.84,16.86,93
20150101|2014-07-31 16:30,1,16.84,16.84,16.84,16.84,5
20150101|2014-07-31 18:00,1,16.84,16.84,16.8,16.83,36
20150101|2014-07-31 18:30,1,16.8,16.82,16.8,16.82,38
20150101|2014-07-31 19:30,1,16.8,16.82,16.8,16.8,50
20150101|2014-07-31 20:00,1,16.74,16.81,16.74,16.75,20
20150101|2014-07-31 20:30,1,16.75,16.76,16.7,16.7,9
20150101|2014-07-31 21:30,1,16.73,16.73,16.73,16.73,2
20150101|2014-07-31 23:00,1,16.7,16.7,16.7,16.7,1
20150101|2014-07-31 23:30,1,16.71,16.71,16.68,16.68,18
20150101|2014-08-01 00:00,1,16.72,16.72,16.72,16.72,2
20150101|2014-08-01 00:30,1,16.7,16.7,16.7,16.7,1
20150101|2014-08-01 01:00,1,16.73,16.73,16.73,16.73,1
20150101|2014-08-01 01:30,1,16.73,16.75,16.73,16.75,25
20150101|2014-08-01 02:00,1,16.7,16.75,16.7,16.72,58
20150101|2014-08-01 02:30,1,16.75,16.82,16.75,16.75,85
20150101|2014-08-01 03:00,1,16.78,16.87,16.73,16.87,61
20150101|2014-08-01 03:30,1,16.9,16.9,16.88,16.9,119
20150101|2014-08-01 04:00,1,16.9,16.9,16.9,16.9,61
20150101|2014-08-01 04:30,1,16.94,16.94,16.94,16.94,3
20150101|2014-08-01 05:00,1,16.95,17.02,16.95,16.97,60
20150101|2014-08-01 05:30,1,16.99,16.99,16.9,16.9,99
20150101|2014-08-01 06:00,1,16.9,16.95,16.9,16.94,46
20150101|2014-08-01 06:30,1,16.95,16.95,16.9,16.92,75
20150101|2014-08-01 07:00,1,16.92,16.98,16.9,16.95,111
20150101|2014-08-01 07:30,1,16.9,16.9,16.69,16.7,781
20150101|2014-08-01 08:00,1,16.75,16.79,16.69,16.7,233
20150101|2014-08-01 08:30,1,16.7,16.75,16.5,16.55,680
20150101|2014-08-01 09:00,1,16.55,16.6,16.36,16.54,640
20150101|2014-08-01 09:30,1,16.5,16.73,16.46,16.7,523
20150101|2014-08-01 10:00,1,16.73,16.83,16.65,16.7,716
20150101|2014-08-01 10:30,1,16.7,16.93,16.67,16.9,890
20150101|2014-08-01 11:00,1,16.9,17.05,16.85,17.01,1010
20150101|2014-08-01 11:30,1,17.02,17.19,16.95,17,797
20150101|2014-08-01 12:00,1,17,17.1,16.85,16.85,423
20150101|2014-08-01 12:30,1,16.83,16.94,16.8,16.8,273
20150101|2014-08-01 13:00,1,16.82,16.9,16.77,16.9,304
20150101|2014-08-01 13:30,1,16.86,16.94,16.8,16.88,167
20150101|2014-08-01 14:00,1,16.9,16.97,16.88,16.9,558
20150101|2014-08-01 14:30,1,16.95,17.22,16.93,17.15,1153
20150101|2014-08-01 15:00,1,17.15,17.31,17.13,17.3,1724
20150101|2014-08-03 18:00,4,17.26,17.36,17.26,17.3,114
20150101|2014-08-03 18:30,4,17.32,17.32,17.29,17.29,10
20150101|2014-08-03 19:00,4,17.3,17.3,17.3,17.3,5
20150101|2014-08-03 20:30,4,17.2,17.2,17.2,17.2,10
20150101|2014-08-03 21:30,4,17.2,17.21,17.2,17.21,21
20150101|2014-08-04 01:00,4,17.15,17.15,17.15,17.15,1
20150101|2014-08-04 01:30,4,17.15,17.15,17.13,17.15,19
20150101|2014-08-04 02:00,4,17.13,17.16,17.13,17.13,9
20150101|2014-08-04 02:30,4,17.1,17.17,17.1,17.1,15
20150101|2014-08-04 03:00,4,17.15,17.17,17.13,17.17,6
20150101|2014-08-04 03:30,4,17.15,17.18,17.05,17.1,155
20150101|2014-08-04 04:00,4,17.05,17.1,17,17,35
20150101|2014-08-04 04:30,4,17,17.07,17,17,107
20150101|2014-08-04 05:30,4,17,17,16.95,16.98,69
20150101|2014-08-04 06:30,4,17,17,17,17,4
20150101|2014-08-04 07:00,4,16.98,17,16.98,17,53
20150101|2014-08-04 07:30,4,16.98,16.98,16.95,16.95,36
20150101|2014-08-04 08:00,4,17.05,17.05,17,17,132
20150101|2014-08-04 08:30,4,17.01,17.06,16.9,16.94,287
20150101|2014-08-04 09:00,4,16.95,17.05,16.9,17,683
20150101|2014-08-04 09:30,4,17,17.23,17,17.2,348
20150101|2014-08-04 10:00,4,17.2,17.25,17.04,17.05,348
20150101|2014-08-04 10:30,4,17.05,17.15,17.05,17.07,187
20150101|2014-08-04 11:00,4,17.09,17.12,17.03,17.03,217
20150101|2014-08-04 11:30,4,17,17.07,17,17.03,92
20150101|2014-08-04 12:00,4,17.02,17.04,16.96,16.99,51
20150101|2014-08-04 12:30,4,17,17,16.88,16.93,208
20150101|2014-08-04 13:00,4,16.9,16.9,16.85,16.86,145
20150101|2014-08-04 13:30,4,16.85,16.88,16.8,16.8,268
20150101|2014-08-04 14:00,4,16.82,16.82,16.65,16.72,548
20150101|2014-08-04 14:30,4,16.73,16.85,16.69,16.84,403
20150101|2014-08-04 15:00,4,16.85,16.95,16.8,16.95,1104
20150101|2014-08-04 15:30,5,16.9,16.9,16.88,16.9,50
20150101|2014-08-04 16:00,5,16.88,16.9,16.88,16.9,11
20150101|2014-08-04 16:30,5,16.95,16.95,16.86,16.87,19
20150101|2014-08-04 18:00,5,16.84,16.84,16.84,16.84,6
20150101|2014-08-04 18:30,5,16.83,16.83,16.83,16.83,1
20150101|2014-08-04 20:30,5,16.9,16.9,16.88,16.88,9
20150101|2014-08-04 22:30,5,16.87,16.87,16.87,16.87,5
20150101|2014-08-05 01:30,5,16.9,16.9,16.9,16.9,20
20150101|2014-08-05 02:30,5,16.9,16.9,16.88,16.9,17
20150101|2014-08-05 03:00,5,16.9,16.9,16.88,16.88,6
20150101|2014-08-05 03:30,5,16.85,16.87,16.85,16.87,32
20150101|2014-08-05 04:00,5,16.87,16.87,16.87,16.87,1
20150101|2014-08-05 04:30,5,16.9,16.9,16.9,16.9,2
20150101|2014-08-05 05:30,5,16.93,16.93,16.92,16.92,30
20150101|2014-08-05 06:00,5,16.93,16.95,16.93,16.95,34
20150101|2014-08-05 07:00,5,17,17.02,16.95,17,109
20150101|2014-08-05 07:30,5,17,17.01,16.95,16.98,36
20150101|2014-08-05 08:00,5,16.97,17,16.95,16.95,13
20150101|2014-08-05 08:30,5,16.95,17.1,16.85,17.03,684
20150101|2014-08-05 09:00,5,17,17.22,17,17.05,1080
20150101|2014-08-05 09:30,5,17.03,17.08,16.98,17.05,340
20150101|2014-08-05 10:00,5,17.05,17.1,17,17,170
20150101|2014-08-05 10:30,5,17,17.13,17,17.1,249
20150101|2014-08-05 11:00,5,17.1,17.14,17.05,17.1,130
20150101|2014-08-05 11:30,5,17.15,17.18,17.13,17.13,202
20150101|2014-08-05 12:00,5,17.13,17.18,17.1,17.15,192
20150101|2014-08-05 12:30,5,17.15,17.4,17.05,17.24,3880
20150101|2014-08-05 13:00,5,17.25,17.5,17.21,17.38,922
20150101|2014-08-05 13:30,5,17.39,17.41,17.3,17.4,223
20150101|2014-08-05 14:00,5,17.44,17.5,17.4,17.5,392
20150101|2014-08-05 14:30,5,17.48,17.53,17.32,17.52,1344
20150101|2014-08-05 15:00,5,17.53,17.6,17.4,17.45,1409
20150101|2014-08-05 15:30,6,17.42,17.43,17.37,17.43,116
20150101|2014-08-05 16:00,6,17.4,17.4,17.4,17.4,16
20150101|2014-08-05 16:30,6,17.4,17.4,17.4,17.4,10
20150101|2014-08-05 17:00,6,17.4,17.4,17.4,17.4,11
20150101|2014-08-05 20:00,6,17.41,17.41,17.41,17.41,5
20150101|2014-08-05 21:30,6,17.43,17.54,17.42,17.49,144
20150101|2014-08-06 00:00,6,17.47,17.47,17.47,17.47,1
20150101|2014-08-06 00:30,6,17.44,17.44,17.44,17.44,2
20150101|2014-08-06 01:00,6,17.44,17.47,17.4,17.4,21
20150101|2014-08-06 01:30,6,17.38,17.45,17.38,17.45,5
20150101|2014-08-06 02:00,6,17.41,17.41,17.26,17.31,165
20150101|2014-08-06 02:30,6,17.3,17.3,17.29,17.29,19
20150101|2014-08-06 03:00,6,17.3,17.35,17.3,17.35,22
20150101|2014-08-06 03:30,6,17.35,17.45,17.34,17.42,148
20150101|2014-08-06 04:00,6,17.45,17.5,17.45,17.47,108
20150101|2014-08-06 04:30,6,17.45,17.48,17.44,17.44,41
20150101|2014-08-06 05:00,6,17.5,17.53,17.49,17.53,21
20150101|2014-08-06 05:30,6,17.55,17.55,17.49,17.49,28
20150101|2014-08-06 06:00,6,17.5,17.5,17.5,17.5,1
20150101|2014-08-06 06:30,6,17.45,17.5,17.43,17.5,251
20150101|2014-08-06 07:00,6,17.5,17.52,17.47,17.48,47
20150101|2014-08-06 07:30,6,17.49,17.5,17.43,17.5,121
20150101|2014-08-06 08:00,6,17.53,17.55,17.5,17.53,229
20150101|2014-08-06 08:30,6,17.55,17.55,17.3,17.34,2366
20150101|2014-08-06 09:00,6,17.33,17.37,17.25,17.25,533
20150101|2014-08-06 09:30,6,17.24,17.32,17.2,17.23,616
20150101|2014-08-06 10:00,6,17.2,17.33,17.17,17.3,341
20150101|2014-08-06 10:30,6,17.33,17.33,17.18,17.2,290
20150101|2014-08-06 11:00,6,17.2,17.44,17.17,17.4,2594
20150101|2014-08-06 11:30,6,17.4,17.4,17.27,17.35,282
20150101|2014-08-06 12:00,6,17.36,17.42,17.33,17.4,70
20150101|2014-08-06 12:30,6,17.4,17.55,17.35,17.52,215
20150101|2014-08-06 13:00,6,17.55,17.6,17.49,17.5,317
20150101|2014-08-06 13:30,6,17.5,17.55,17.49,17.54,273
20150101|2014-08-06 14:00,6,17.55,17.62,17.53,17.61,243
20150101|2014-08-06 14:30,6,17.63,17.65,17.6,17.65,315
20150101|2014-08-06 15:00,6,17.65,17.7,17.62,17.64,606
20150101|2014-08-06 15:30,7,17.6,17.6,17.6,17.6,10
20150101|2014-08-06 16:00,7,17.6,17.65,17.6,17.62,26
20150101|2014-08-06 17:00,7,17.6,17.6,17.6,17.6,5
20150101|2014-08-07 00:00,7,17.54,17.56,17.5,17.5,41
20150101|2014-08-07 00:30,7,17.5,17.5,17.5,17.5,1
20150101|2014-08-07 02:00,7,17.6,17.6,17.6,17.6,1
20150101|2014-08-07 03:00,7,17.55,17.55,17.49,17.51,64
20150101|2014-08-07 04:30,7,17.53,17.55,17.48,17.48,24
20150101|2014-08-07 05:00,7,17.46,17.48,17.46,17.48,3
20150101|2014-08-07 05:30,7,17.48,17.5,17.46,17.5,23
20150101|2014-08-07 06:00,7,17.45,17.49,17.45,17.49,20
20150101|2014-08-07 06:30,7,17.5,17.5,17.47,17.5,42
20150101|2014-08-07 07:00,7,17.45,17.46,17.38,17.38,571
20150101|2014-08-07 07:30,7,17.38,17.54,17.38,17.54,152
20150101|2014-08-07 08:00,7,17.48,17.48,17.4,17.4,57
20150101|2014-08-07 08:30,7,17.4,17.46,17.38,17.38,231
20150101|2014-08-07 09:00,7,17.35,17.48,17.35,17.42,389
20150101|2014-08-07 09:30,7,17.45,17.61,17.39,17.52,624
20150101|2014-08-07 10:00,7,17.55,17.62,17.53,17.55,574
20150101|2014-08-07 10:30,7,17.55,17.8,17.5,17.7,1075
20150101|2014-08-07 11:00,7,17.7,17.79,17.65,17.73,292
20150101|2014-08-07 11:30,7,17.75,17.83,17.7,17.71,468
20150101|2014-08-07 12:00,7,17.7,17.72,17.65,17.69,123
20150101|2014-08-07 12:30,7,17.67,17.68,17.61,17.62,370
20150101|2014-08-07 13:00,7,17.63,17.74,17.63,17.73,334
20150101|2014-08-07 13:30,7,17.73,17.95,17.73,17.92,730
20150101|2014-08-07 14:00,7,17.92,18.08,17.83,17.98,661
20150101|2014-08-07 14:30,7,17.99,18.06,17.85,17.96,682
20150101|2014-08-07 15:00,7,17.95,18,17.95,17.95,187
20150101|2014-08-07 15:30,8,17.9,18.01,17.9,18,73
20150101|2014-08-07 16:00,8,18.05,18.05,18.03,18.03,85
20150101|2014-08-07 16:30,8,18.03,18.03,18.03,18.03,30
20150101|2014-08-07 17:30,8,18.1,18.25,18.1,18.18,133
20150101|2014-08-07 18:30,8,18.25,18.25,18.15,18.24,29
20150101|2014-08-07 19:00,8,18.25,18.42,18.25,18.4,76
20150101|2014-08-07 19:30,8,18.4,18.4,18.4,18.4,5
20150101|2014-08-07 20:00,8,18.22,18.22,18.22,18.22,2
20150101|2014-08-07 20:30,8,18.23,19.75,18.23,18.6,85
20150101|2014-08-07 21:00,8,18.6,18.7,18.6,18.62,49
20150101|2014-08-07 21:30,8,18.7,18.7,18.6,18.6,11
20150101|2014-08-07 22:00,8,18.6,18.6,18.46,18.51,36
20150101|2014-08-07 23:00,8,18.38,18.38,18.37,18.37,29
20150101|2014-08-07 23:30,8,18.42,18.47,18.35,18.4,29
20150101|2014-08-08 00:00,8,18.3,18.3,18.3,18.3,5
20150101|2014-08-08 00:30,8,18.3,18.35,18.25,18.35,23
20150101|2014-08-08 01:00,8,18.3,18.3,18.27,18.27,15
20150101|2014-08-08 01:30,8,18.39,18.39,18.37,18.37,3
20150101|2014-08-08 02:00,8,18.3,18.35,18.3,18.35,4
20150101|2014-08-08 02:30,8,18.3,18.39,18.29,18.39,36
20150101|2014-08-08 03:00,8,18.35,18.36,18.25,18.25,193
20150101|2014-08-08 03:30,8,18.2,18.21,18.07,18.09,60
20150101|2014-08-08 04:00,8,18.1,18.16,18.07,18.15,42
20150101|2014-08-08 04:30,8,18.12,18.12,18.12,18.12,12
20150101|2014-08-08 05:00,8,18.1,18.15,18.05,18.05,60
20150101|2014-08-08 05:30,8,18.05,18.07,18,18.02,40
20150101|2014-08-08 06:00,8,18.05,18.05,17.85,17.9,275
20150101|2014-08-08 06:30,8,17.9,17.91,17.85,17.91,72
20150101|2014-08-08 07:00,8,17.85,17.87,17.85,17.87,23
20150101|2014-08-08 07:30,8,17.85,17.87,17.85,17.86,80
20150101|2014-08-08 08:00,8,17.85,17.86,17.85,17.85,63
20150101|2014-08-08 08:30,8,17.85,18,17.82,17.87,1049
20150101|2014-08-08 09:00,8,17.95,18.08,17.9,18.05,516
20150101|2014-08-08 09:30,8,18.04,18.05,17.88,17.92,707
20150101|2014-08-08 10:00,8,17.9,17.9,17.84,17.85,164
20150101|2014-08-08 10:30,8,17.85,17.88,17.82,17.85,217
20150101|2014-08-08 11:00,8,17.85,17.9,17.85,17.9,30
20150101|2014-08-08 11:30,8,17.9,17.9,17.87,17.9,65
20150101|2014-08-08 12:00,8,17.9,17.9,17.71,17.75,188
20150101|2014-08-08 12:30,8,17.75,17.76,17.68,17.7,452
20150101|2014-08-08 13:00,8,17.65,17.7,17.62,17.65,344
20150101|2014-08-08 13:30,8,17.65,17.7,17.64,17.69,127
20150101|2014-08-08 14:00,8,17.7,17.72,17.58,17.6,397
20150101|2014-08-08 14:30,8,17.58,17.64,17.5,17.6,678
20150101|2014-08-08 15:00,8,17.65,17.67,17.59,17.65,564
20150101|2014-08-10 17:00,11,17.71,17.85,17.71,17.82,80
20150101|2014-08-10 17:30,11,17.8,17.85,17.75,17.85,96
20150101|2014-08-10 18:00,11,17.78,17.81,17.73,17.77,44
20150101|2014-08-10 18:30,11,17.8,17.8,17.74,17.8,66
20150101|2014-08-10 19:30,11,17.75,17.76,17.75,17.76,5
20150101|2014-08-10 20:30,11,17.8,17.8,17.77,17.77,7
20150101|2014-08-10 21:00,11,17.8,17.85,17.8,17.85,12
20150101|2014-08-10 21:30,11,17.75,17.75,17.75,17.75,5
20150101|2014-08-10 22:30,11,17.75,17.75,17.7,17.75,36
20150101|2014-08-10 23:00,11,17.75,17.76,17.75,17.75,9
20150101|2014-08-10 23:30,11,17.75,17.75,17.75,17.75,7
20150101|2014-08-11 01:30,11,17.75,17.75,17.75,17.75,1
20150101|2014-08-11 02:00,11,17.75,17.8,17.7,17.75,56
20150101|2014-08-11 02:30,11,17.7,17.7,17.7,17.7,40
20150101|2014-08-11 03:00,11,17.7,17.75,17.7,17.75,61
20150101|2014-08-11 03:30,11,17.75,17.75,17.75,17.75,5
20150101|2014-08-11 04:00,11,17.74,17.74,17.7,17.72,10
20150101|2014-08-11 04:30,11,17.75,17.8,17.74,17.75,79
20150101|2014-08-11 05:00,11,17.71,17.76,17.7,17.76,50
20150101|2014-08-11 05:30,11,17.8,17.8,17.75,17.78,147
20150101|2014-08-11 06:00,11,17.7,17.71,17.67,17.7,233
20150101|2014-08-11 06:30,11,17.68,17.68,17.62,17.62,16
20150101|2014-08-11 07:00,11,17.6,17.62,17.5,17.5,134
20150101|2014-08-11 07:30,11,17.45,17.52,17.42,17.52,251
20150101|2014-08-11 08:00,11,17.48,17.48,17.47,17.47,6
20150101|2014-08-11 08:30,11,17.5,17.52,17.4,17.4,319
20150101|2014-08-11 09:00,11,17.4,17.45,17.25,17.28,1081
20150101|2014-08-11 09:30,11,17.28,17.3,17.12,17.15,618
20150101|2014-08-11 10:00,11,17.2,17.2,17.07,17.14,490
20150101|2014-08-11 10:30,11,17.15,17.2,17.15,17.16,198
20150101|2014-08-11 11:00,11,17.17,17.23,17.12,17.16,212
20150101|2014-08-11 11:30,11,17.16,17.2,17.12,17.13,652
20150101|2014-08-11 12:00,11,17.13,17.2,17.13,17.18,487
20150101|2014-08-11 12:30,11,17.2,17.25,17.17,17.24,307
20150101|2014-08-11 13:00,11,17.22,17.29,17.17,17.19,406
20150101|2014-08-11 13:30,11,17.23,17.25,17.2,17.23,538
20150101|2014-08-11 14:00,11,17.23,17.24,17.17,17.22,350
20150101|2014-08-11 14:30,11,17.22,17.35,17.15,17.28,1308
20150101|2014-08-11 15:00,11,17.3,17.31,17.15,17.2,685
20150101|2014-08-11 15:30,12,17.15,17.17,17.14,17.15,43
20150101|2014-08-11 16:00,12,17.15,17.15,17.15,17.15,6
20150101|2014-08-11 17:30,12,17.17,17.17,17.17,17.17,1
20150101|2014-08-11 21:30,12,17.14,17.14,17.14,17.14,4
20150101|2014-08-12 01:00,12,17.1,17.1,17.1,17.1,1
20150101|2014-08-12 01:30,12,17.1,17.15,17.1,17.15,48
20150101|2014-08-12 02:00,12,17.15,17.16,17.11,17.13,76
20150101|2014-08-12 02:30,12,17.15,17.15,17.15,17.15,10
20150101|2014-08-12 03:00,12,17.11,17.11,17.11,17.11,49
20150101|2014-08-12 03:30,12,17.1,17.15,17.1,17.1,64
20150101|2014-08-12 04:30,12,17.1,17.11,17.1,17.11,4
20150101|2014-08-12 05:00,12,17.05,17.05,17.05,17.05,1
20150101|2014-08-12 05:30,12,17.07,17.09,17.07,17.09,9
20150101|2014-08-12 06:00,12,17.1,17.1,17.1,17.1,10
20150101|2014-08-12 06:30,12,17.1,17.15,17.1,17.15,29
20150101|2014-08-12 07:00,12,17.11,17.18,17.11,17.18,18
20150101|2014-08-12 07:30,12,17.19,17.19,17.16,17.18,11
20150101|2014-08-12 08:00,12,17.2,17.27,17.2,17.25,62
20150101|2014-08-12 08:30,12,17.25,17.3,17.15,17.25,313
20150101|2014-08-12 09:00,12,17.24,17.24,17.05,17.06,812
20150101|2014-08-12 09:30,12,17.05,17.14,16.98,17.09,692
20150101|2014-08-12 10:00,12,17.1,17.26,17.09,17.15,565
20150101|2014-08-12 10:30,12,17.14,17.15,17.1,17.15,137
20150101|2014-08-12 11:00,12,17.18,17.2,17.15,17.15,60
20150101|2014-08-12 11:30,12,17.15,17.15,17.1,17.12,72
20150101|2014-08-12 12:00,12,17.1,17.15,17.09,17.12,87
20150101|2014-08-12 12:30,12,17.16,17.21,17.15,17.2,109
20150101|2014-08-12 13:00,12,17.2,17.27,17.18,17.25,118
20150101|2014-08-12 13:30,12,17.25,17.3,17.24,17.28,82
20150101|2014-08-12 14:00,12,17.27,17.3,17.23,17.25,167
20150101|2014-08-12 14:30,12,17.25,17.3,17.19,17.27,323
20150101|2014-08-12 15:00,12,17.25,17.25,17.1,17.1,590
20150101|2014-08-12 15:30,13,17.11,17.12,17.04,17.04,62
20150101|2014-08-12 16:00,13,17.09,17.09,17.09,17.09,1
20150101|2014-08-12 16:30,13,17.09,17.1,17.09,17.1,23
20150101|2014-08-13 03:00,13,16.95,16.95,16.95,16.95,3
20150101|2014-08-13 04:30,13,16.97,16.99,16.95,16.95,30
20150101|2014-08-13 05:00,13,16.96,16.97,16.96,16.97,37
20150101|2014-08-13 05:30,13,16.96,16.96,16.96,16.96,1
20150101|2014-08-13 06:00,13,17,17,16.99,16.99,2
20150101|2014-08-13 07:00,13,16.95,16.96,16.95,16.96,17
20150101|2014-08-13 07:30,13,16.97,16.99,16.97,16.99,9
20150101|2014-08-13 08:00,13,17,17.02,17,17.02,14
20150101|2014-08-13 08:30,13,17,17.07,16.98,17.05,217
20150101|2014-08-13 09:00,13,17.05,17.15,17.02,17.08,334
20150101|2014-08-13 09:30,13,17.1,17.1,17,17,271
20150101|2014-08-13 10:00,13,17,17,16.9,16.9,357
20150101|2014-08-13 10:30,13,16.9,16.91,16.86,16.91,182
20150101|2014-08-13 11:00,13,16.9,16.95,16.88,16.88,57
20150101|2014-08-13 11:30,13,16.9,16.9,16.89,16.9,53
20150101|2014-08-13 12:00,13,16.89,16.9,16.88,16.89,127
20150101|2014-08-13 12:30,13,16.88,16.88,16.85,16.85,44
20150101|2014-08-13 13:00,13,16.9,16.93,16.87,16.93,354
20150101|2014-08-13 13:30,13,16.92,16.93,16.88,16.9,142
20150101|2014-08-13 14:00,13,16.9,16.9,16.85,16.85,74
20150101|2014-08-13 14:30,13,16.85,16.9,16.7,16.75,511
20150101|2014-08-13 15:00,13,16.75,16.75,16.69,16.7,569
20150101|2014-08-13 15:30,14,16.65,16.74,16.62,16.63,153
20150101|2014-08-13 17:00,14,16.64,16.64,16.64,16.64,2
20150101|2014-08-13 18:30,14,16.64,16.64,16.64,16.64,8
20150101|2014-08-13 19:00,14,16.65,16.65,16.63,16.65,7
20150101|2014-08-13 19:30,14,16.66,16.66,16.65,16.65,22
20150101|2014-08-13 22:30,14,16.66,16.66,16.66,16.66,9
20150101|2014-08-14 01:30,14,16.7,16.7,16.68,16.7,33
20150101|2014-08-14 02:00,14,16.65,16.68,16.65,16.67,16
20150101|2014-08-14 03:00,14,16.7,16.75,16.7,16.75,25
20150101|2014-08-14 04:00,14,16.7,16.7,16.7,16.7,2
20150101|2014-08-14 05:00,14,16.68,16.68,16.68,16.68,10
20150101|2014-08-14 05:30,14,16.65,16.65,16.64,16.64,26
20150101|2014-08-14 06:00,14,16.65,16.65,16.64,16.64,25
20150101|2014-08-14 07:00,14,16.65,16.66,16.64,16.65,50
20150101|2014-08-14 07:30,14,16.65,16.68,16.65,16.68,23
20150101|2014-08-14 08:00,14,16.65,16.66,16.65,16.65,8
20150101|2014-08-14 08:30,14,16.6,16.7,16.55,16.59,465
20150101|2014-08-14 09:00,14,16.6,16.65,16.53,16.55,508
20150101|2014-08-14 09:30,14,16.55,16.6,16.53,16.6,150
20150101|2014-08-14 10:00,14,16.6,16.62,16.55,16.55,33
20150101|2014-08-14 10:30,14,16.6,16.65,16.6,16.65,34
20150101|2014-08-14 11:00,14,16.63,16.65,16.62,16.62,27
20150101|2014-08-14 11:30,14,16.62,16.62,16.58,16.59,289
20150101|2014-08-14 12:00,14,16.58,16.58,16.52,16.55,914
20150101|2014-08-14 12:30,14,16.55,16.6,16.55,16.6,47
20150101|2014-08-14 13:00,14,16.55,16.6,16.55,16.6,7
20150101|2014-08-14 13:30,14,16.6,16.6,16.54,16.59,532
20150101|2014-08-14 14:00,14,16.58,16.58,16.55,16.55,77
20150101|2014-08-14 14:30,14,16.55,16.6,16.4,16.45,1262
20150101|2014-08-14 15:00,14,16.45,16.45,16.3,16.33,737
20150101|2014-08-14 15:30,15,16.3,16.36,16.3,16.32,87
20150101|2014-08-14 16:00,15,16.32,16.33,16.32,16.33,179
20150101|2014-08-14 16:30,15,16.33,16.33,16.33,16.33,1
20150101|2014-08-14 19:00,15,16.33,16.33,16.33,16.33,5
20150101|2014-08-14 19:30,15,16.35,16.35,16.35,16.35,5
20150101|2014-08-14 22:00,15,16.34,16.34,16.34,16.34,2
20150101|2014-08-15 00:30,15,16.35,16.35,16.29,16.35,52
20150101|2014-08-15 01:00,15,16.35,16.35,16.35,16.35,8
20150101|2014-08-15 01:30,15,16.35,16.35,16.35,16.35,3
20150101|2014-08-15 02:30,15,16.35,16.35,16.31,16.33,11
20150101|2014-08-15 03:00,15,16.3,16.32,16.3,16.3,28
20150101|2014-08-15 03:30,15,16.29,16.31,16.25,16.28,11
20150101|2014-08-15 05:30,15,16.23,16.23,16.23,16.23,8
20150101|2014-08-15 06:00,15,16.23,16.25,16.23,16.25,8
20150101|2014-08-15 06:30,15,16.25,16.28,16.23,16.28,15
20150101|2014-08-15 07:00,15,16.3,16.3,16.25,16.29,32
20150101|2014-08-15 07:30,15,16.28,16.3,16.25,16.28,14
20150101|2014-08-15 08:00,15,16.3,16.35,16.3,16.3,117
20150101|2014-08-15 08:30,15,16.35,16.35,16.3,16.35,238
20150101|2014-08-15 09:00,15,16.3,16.31,16.25,16.3,154
20150101|2014-08-15 09:30,15,16.27,16.78,16.25,16.63,1701
20150101|2014-08-15 10:00,15,16.65,16.77,16.5,16.7,1333
20150101|2014-08-15 10:30,15,16.7,16.89,16.63,16.79,639
20150101|2014-08-15 11:00,15,16.8,16.85,16.55,16.55,1174
20150101|2014-08-15 11:30,15,16.55,16.6,16.47,16.52,691
20150101|2014-08-15 12:00,15,16.53,16.58,16.48,16.53,493
20150101|2014-08-15 12:30,15,16.55,16.68,16.5,16.65,520
20150101|2014-08-15 13:00,15,16.65,16.65,16.48,16.5,414
20150101|2014-08-15 13:30,15,16.5,16.52,16.36,16.46,1106
20150101|2014-08-15 14:00,15,16.46,16.53,16.42,16.45,206
20150101|2014-08-15 14:30,15,16.43,16.45,16.3,16.35,734
20150101|2014-08-15 15:00,15,16.38,16.38,16.3,16.3,401
20150101|2014-08-17 17:00,18,16.17,16.24,15.98,16,300
20150101|2014-08-17 17:30,18,16,16.02,15.9,15.98,67
20150101|2014-08-17 18:00,18,15.95,15.95,15.88,15.88,476
20150101|2014-08-17 18:30,18,15.88,15.9,15.84,15.85,42
20150101|2014-08-17 19:00,18,15.9,15.9,15.88,15.88,27
20150101|2014-08-17 19:30,18,15.85,15.9,15.83,15.9,70
20150101|2014-08-17 20:00,18,15.9,15.9,15.85,15.9,4
20150101|2014-08-17 20:30,18,15.95,15.95,15.88,15.88,22
20150101|2014-08-17 21:00,18,15.9,15.91,15.88,15.91,15
20150101|2014-08-17 21:30,18,15.9,15.9,15.88,15.9,11
20150101|2014-08-17 22:30,18,15.9,15.9,15.9,15.9,6
20150101|2014-08-17 23:00,18,15.9,15.9,15.9,15.9,30
20150101|2014-08-17 23:30,18,15.9,15.9,15.9,15.9,5
20150101|2014-08-18 00:00,18,15.9,15.9,15.88,15.88,29
20150101|2014-08-18 00:30,18,15.9,15.9,15.88,15.88,15
20150101|2014-08-18 01:00,18,15.89,15.89,15.85,15.85,33
20150101|2014-08-18 01:30,18,15.85,15.9,15.85,15.9,15
20150101|2014-08-18 02:00,18,15.89,15.9,15.81,15.9,200
20150101|2014-08-18 02:30,18,15.9,15.9,15.88,15.9,28
20150101|2014-08-18 03:00,18,15.9,15.98,15.9,15.95,105
20150101|2014-08-18 03:30,18,15.98,15.98,15.97,15.97,6
20150101|2014-08-18 04:00,18,15.97,16,15.97,15.98,94
20150101|2014-08-18 04:30,18,15.98,16,15.98,16,16
20150101|2014-08-18 06:00,18,16,16,16,16,1
20150101|2014-08-18 07:00,18,16,16.05,16,16.05,61
20150101|2014-08-18 07:30,18,16.05,16.05,16.02,16.05,98
20150101|2014-08-18 08:00,18,16.02,16.02,16.02,16.02,1
20150101|2014-08-18 08:30,18,16,16.1,15.92,15.95,1309
20150101|2014-08-18 09:00,18,15.95,16,15.93,16,793
20150101|2014-08-18 09:30,18,16,16.05,15.95,15.99,497
20150101|2014-08-18 10:00,18,15.95,16.05,15.95,16,198
20150101|2014-08-18 10:30,18,16.02,16.06,15.99,16.05,318
20150101|2014-08-18 11:00,18,16.03,16.04,16,16,185
20150101|2014-08-18 11:30,18,16.02,16.05,16,16,228
20150101|2014-08-18 12:00,18,16.02,16.03,15.99,16.02,148
20150101|2014-08-18 12:30,18,16.01,16.02,15.95,16,196
20150101|2014-08-18 13:00,18,15.99,16.04,15.99,16.02,178
20150101|2014-08-18 13:30,18,16,16.05,16,16.04,22
20150101|2014-08-18 14:00,18,16.05,16.07,16.01,16.07,226
20150101|2014-08-18 14:30,18,16.05,16.1,15.95,15.95,747
20150101|2014-08-18 15:00,18,15.97,16.03,15.9,16,1998
20150101|2014-08-18 15:30,19,15.95,15.95,15.9,15.9,210
20150101|2014-08-18 16:00,19,15.91,15.91,15.85,15.87,133
20150101|2014-08-18 17:00,19,15.83,15.85,15.83,15.84,10
20150101|2014-08-18 17:30,19,15.84,15.84,15.84,15.84,6
20150101|2014-08-18 18:00,19,15.83,15.83,15.82,15.83,7
20150101|2014-08-18 18:30,19,15.85,15.85,15.85,15.85,5
20150101|2014-08-18 21:00,19,15.84,15.84,15.84,15.84,7
20150101|2014-08-18 21:30,19,15.8,15.82,15.8,15.82,24
20150101|2014-08-18 22:30,19,15.84,15.84,15.84,15.84,1
20150101|2014-08-18 23:30,19,15.8,15.8,15.8,15.8,5
20150101|2014-08-19 01:00,19,15.81,15.81,15.81,15.81,3
20150101|2014-08-19 01:30,19,15.85,15.9,15.8,15.8,171
20150101|2014-08-19 02:00,19,15.85,15.85,15.85,15.85,55
20150101|2014-08-19 03:00,19,15.85,15.85,15.85,15.85,7
20150101|2014-08-19 03:30,19,15.85,15.85,15.84,15.84,17
20150101|2014-08-19 04:00,19,15.85,15.85,15.84,15.84,33
20150101|2014-08-19 04:30,19,15.85,15.85,15.85,15.85,10
20150101|2014-08-19 05:00,19,15.85,15.85,15.85,15.85,15
20150101|2014-08-19 06:00,19,15.86,15.86,15.86,15.86,1
20150101|2014-08-19 06:30,19,15.85,15.86,15.85,15.86,24
20150101|2014-08-19 07:00,19,15.85,15.9,15.85,15.87,121
20150101|2014-08-19 07:30,19,15.86,15.9,15.85,15.9,57
20150101|2014-08-19 08:00,19,15.85,15.9,15.85,15.9,59
20150101|2014-08-19 08:30,19,15.85,15.94,15.85,15.86,795
20150101|2014-08-19 09:00,19,15.86,15.9,15.85,15.9,841
20150101|2014-08-19 09:30,19,15.89,15.95,15.85,15.9,307
20150101|2014-08-19 10:00,19,15.9,15.92,15.89,15.89,359
20150101|2014-08-19 10:30,19,15.89,15.9,15.85,15.88,447
20150101|2014-08-19 11:00,19,15.9,15.9,15.88,15.88,767
20150101|2014-08-19 11:30,19,15.89,15.89,15.83,15.85,1914
20150101|2014-08-19 12:00,19,15.85,15.9,15.8,15.85,800
20150101|2014-08-19 12:30,19,15.85,15.85,15.83,15.83,183
20150101|2014-08-19 13:00,19,15.8,15.9,15.8,15.88,970
20150101|2014-08-19 13:30,19,15.9,15.93,15.9,15.92,409
20150101|2014-08-19 14:00,19,15.91,15.93,15.89,15.9,630
20150101|2014-08-19 14:30,19,15.87,15.9,15.8,15.84,1587
20150101|2014-08-19 15:00,19,15.85,15.94,15.85,15.89,1388
20150101|2014-08-19 15:30,20,15.85,15.9,15.83,15.87,38
20150101|2014-08-19 16:00,20,15.85,15.85,15.85,15.85,10
20150101|2014-08-19 21:00,20,15.9,15.9,15.86,15.86,3
20150101|2014-08-19 21:30,20,15.9,15.9,15.9,15.9,15
20150101|2014-08-20 01:30,20,15.95,15.95,15.95,15.95,4
20150101|2014-08-20 02:00,20,15.92,15.95,15.92,15.95,8
20150101|2014-08-20 03:00,20,15.95,16,15.95,16,13
20150101|2014-08-20 03:30,20,15.95,15.95,15.95,15.95,1
20150101|2014-08-20 04:30,20,15.95,15.95,15.95,15.95,35
20150101|2014-08-20 05:00,20,15.91,15.91,15.91,15.91,5
20150101|2014-08-20 05:30,20,15.9,15.9,15.9,15.9,2
20150101|2014-08-20 06:30,20,15.9,15.9,15.85,15.85,22
20150101|2014-08-20 07:00,20,15.9,15.91,15.9,15.9,56
20150101|2014-08-20 07:30,20,15.9,15.94,15.9,15.94,21
20150101|2014-08-20 08:00,20,15.92,15.96,15.92,15.95,59
20150101|2014-08-20 08:30,20,15.95,15.95,15.85,15.91,1459
20150101|2014-08-20 09:00,20,15.91,15.93,15.85,15.91,1404
20150101|2014-08-20 09:30,20,15.9,15.97,15.9,15.92,550
20150101|2014-08-20 10:00,20,15.92,15.95,15.9,15.94,238
20150101|2014-08-20 10:30,20,15.9,15.98,15.9,15.96,202
20150101|2014-08-20 11:00,20,15.95,16,15.95,15.97,350
20150101|2014-08-20 11:30,20,15.95,16,15.95,16,273
20150101|2014-08-20 12:00,20,15.96,15.96,15.88,15.93,602
20150101|2014-08-20 12:30,20,15.93,15.94,15.9,15.93,225
20150101|2014-08-20 13:00,20,15.95,16.1,15.94,15.95,802
20150101|2014-08-20 13:30,20,15.9,15.93,15.85,15.9,191
20150101|2014-08-20 14:00,20,15.92,15.94,15.89,15.92,199
20150101|2014-08-20 14:30,20,15.92,15.95,15.75,15.83,778
20150101|2014-08-20 15:00,20,15.84,15.92,15.82,15.88,404
20150101|2014-08-20 15:30,21,15.9,15.95,15.9,15.93,102
20150101|2014-08-20 16:00,21,15.93,15.93,15.93,15.93,15
20150101|2014-08-20 16:30,21,15.93,15.93,15.85,15.85,87
20150101|2014-08-20 17:00,21,15.9,15.9,15.9,15.9,1
20150101|2014-08-20 19:30,21,15.92,15.92,15.92,15.92,2
20150101|2014-08-20 23:00,21,15.9,15.9,15.9,15.9,10
20150101|2014-08-21 00:00,21,15.95,15.95,15.95,15.95,1
20150101|2014-08-21 00:30,21,15.95,15.95,15.95,15.95,20
20150101|2014-08-21 02:30,21,15.95,15.95,15.95,15.95,1
20150101|2014-08-21 03:00,21,15.95,15.95,15.95,15.95,2
20150101|2014-08-21 03:30,21,15.9,15.9,15.9,15.9,36
20150101|2014-08-21 04:00,21,15.95,15.95,15.95,15.95,1
20150101|2014-08-21 07:00,21,15.88,15.9,15.88,15.9,2
20150101|2014-08-21 07:30,21,15.9,15.93,15.9,15.93,25
20150101|2014-08-21 08:00,21,15.93,15.93,15.93,15.93,11
20150101|2014-08-21 08:30,21,15.95,16,15.92,15.96,315
20150101|2014-08-21 09:00,21,15.95,16.06,15.95,16.01,355
20150101|2014-08-21 09:30,21,16,16,15.97,16,195
20150101|2014-08-21 10:00,21,16,16.02,15.97,16.02,201
20150101|2014-08-21 10:30,21,16.02,16.02,16,16.02,124
20150101|2014-08-21 11:00,21,16.02,16.05,16,16.02,68
20150101|2014-08-21 11:30,21,16.02,16.05,15.97,15.97,165
20150101|2014-08-21 12:00,21,15.95,15.95,15.92,15.92,115
20150101|2014-08-21 12:30,21,15.95,16,15.94,15.95,111
20150101|2014-08-21 13:00,21,15.92,15.97,15.92,15.92,310
20150101|2014-08-21 13:30,21,15.95,15.97,15.95,15.95,56
20150101|2014-08-21 14:00,21,15.95,15.97,15.95,15.97,93
20150101|2014-08-21 14:30,21,16,16.07,15.98,16.05,841
20150101|2014-08-21 15:00,21,16.05,16.08,15.95,15.95,1260
20150101|2014-08-21 15:30,22,15.95,15.99,15.95,15.97,25
20150101|2014-08-21 16:00,22,16,16,16,16,10
20150101|2014-08-21 16:30,22,16,16,16,16,8
20150101|2014-08-22 01:30,22,16,16,16,16,27
20150101|2014-08-22 04:00,22,16,16.03,16,16.01,40
20150101|2014-08-22 04:30,22,16.01,16.01,16.01,16.01,8
20150101|2014-08-22 05:00,22,16.05,16.1,16.05,16.08,63
20150101|2014-08-22 05:30,22,16.08,16.08,16.05,16.05,35
20150101|2014-08-22 06:00,22,16.05,16.06,16.05,16.05,27
20150101|2014-08-22 06:30,22,16.05,16.05,16,16,40
20150101|2014-08-22 07:00,22,16,16.06,16,16.05,111
20150101|2014-08-22 07:30,22,16.05,16.08,16.05,16.05,33
20150101|2014-08-22 08:00,22,16.05,16.06,16.03,16.05,71
20150101|2014-08-22 08:30,22,16.05,16.11,16,16,495
20150101|2014-08-22 09:00,22,16,16.07,15.98,16,610
20150101|2014-08-22 09:30,22,16,16.15,15.98,16.12,350
20150101|2014-08-22 10:00,22,16.15,16.16,16.04,16.05,506
20150101|2014-08-22 10:30,22,16.05,16.12,16.05,16.05,161
20150101|2014-08-22 11:00,22,16.08,16.08,16,16,222
20150101|2014-08-22 11:30,22,16,16.07,16,16.02,292
20150101|2014-08-22 12:00,22,16.02,16.02,15.97,16,329
20150101|2014-08-22 12:30,22,15.95,15.97,15.92,15.95,520
20150101|2014-08-22 13:00,22,15.95,15.96,15.94,15.94,176
20150101|2014-08-22 13:30,22,15.9,15.98,15.9,15.93,153
20150101|2014-08-22 14:00,22,15.92,15.95,15.9,15.9,162
20150101|2014-08-22 14:30,22,15.9,16.05,15.9,16.02,368
20150101|2014-08-22 15:00,22,16.02,16.05,15.95,15.95,870
20150101|2014-08-24 18:30,25,15.97,15.97,15.97,15.97,10
20150101|2014-08-24 20:30,25,15.95,15.95,15.95,15.95,7
20150101|2014-08-24 21:00,25,15.95,15.95,15.79,15.81,227
20150101|2014-08-24 22:00,25,15.85,15.85,15.85,15.85,2
20150101|2014-08-24 22:30,25,15.8,15.8,15.8,15.8,2
20150101|2014-08-24 23:00,25,15.8,15.8,15.8,15.8,3
20150101|2014-08-24 23:30,25,15.8,15.8,15.8,15.8,1
20150101|2014-08-25 00:30,25,15.75,15.78,15.75,15.77,67
20150101|2014-08-25 01:00,25,15.75,15.75,15.75,15.75,10
20150101|2014-08-25 01:30,25,15.75,15.75,15.75,15.75,1
20150101|2014-08-25 02:00,25,15.8,15.8,15.78,15.8,9
20150101|2014-08-25 03:00,25,15.83,15.85,15.83,15.85,4
20150101|2014-08-25 03:30,25,15.8,15.85,15.8,15.85,14
20150101|2014-08-25 04:00,25,15.85,15.85,15.8,15.85,8
20150101|2014-08-25 04:30,25,15.85,15.85,15.8,15.85,8
20150101|2014-08-25 05:00,25,15.85,15.85,15.85,15.85,1
20150101|2014-08-25 05:30,25,15.8,15.83,15.78,15.78,58
20150101|2014-08-25 06:00,25,15.8,15.81,15.78,15.78,51
20150101|2014-08-25 06:30,25,15.8,15.81,15.78,15.78,42
20150101|2014-08-25 07:00,25,15.85,15.85,15.8,15.8,67
20150101|2014-08-25 07:30,25,15.78,15.8,15.73,15.75,228
20150101|2014-08-25 08:00,25,15.75,15.8,15.75,15.8,7
20150101|2014-08-25 08:30,25,15.8,15.89,15.8,15.83,477
20150101|2014-08-25 09:00,25,15.85,15.9,15.83,15.86,305
20150101|2014-08-25 09:30,25,15.87,15.89,15.85,15.85,240
20150101|2014-08-25 10:00,25,15.87,15.9,15.81,15.83,372
20150101|2014-08-25 10:30,25,15.81,15.83,15.8,15.83,64
20150101|2014-08-25 11:00,25,15.82,15.95,15.82,15.95,295
20150101|2014-08-25 11:30,25,15.95,15.95,15.95,15.95,61
20150101|2014-08-25 12:00,25,15.92,15.93,15.88,15.9,120
20150101|2014-08-25 12:30,25,15.9,15.9,15.85,15.85,66
20150101|2014-08-25 13:00,25,15.9,15.9,15.89,15.9,24
20150101|2014-08-25 13:30,25,15.9,15.9,15.88,15.9,22
20150101|2014-08-25 14:00,25,15.9,15.9,15.9,15.9,56
20150101|2014-08-25 14:30,25,15.9,15.95,15.87,15.92,446
20150101|2014-08-25 15:00,25,15.92,15.95,15.89,15.95,425
20150101|2014-08-25 15:30,26,15.9,15.9,15.85,15.85,4
20150101|2014-08-25 16:00,26,15.89,15.89,15.89,15.89,12
20150101|2014-08-25 17:00,26,15.89,15.91,15.89,15.91,6
20150101|2014-08-26 02:00,26,15.9,15.9,15.9,15.9,13
20150101|2014-08-26 04:30,26,15.85,15.9,15.85,15.9,7
20150101|2014-08-26 05:30,26,15.9,15.9,15.88,15.88,14
20150101|2014-08-26 06:30,26,15.86,15.9,15.86,15.86,25
20150101|2014-08-26 07:00,26,15.88,15.88,15.87,15.87,13
20150101|2014-08-26 07:30,26,15.86,15.88,15.86,15.87,30
20150101|2014-08-26 08:00,26,15.87,15.88,15.87,15.88,7
20150101|2014-08-26 08:30,26,15.86,15.9,15.85,15.87,68
20150101|2014-08-26 09:00,26,15.88,15.95,15.88,15.95,271
20150101|2014-08-26 09:30,26,15.95,15.95,15.9,15.92,176
20150101|2014-08-26 10:00,26,15.9,15.95,15.9,15.95,98
20150101|2014-08-26 10:30,26,15.95,16,15.93,16,42
20150101|2014-08-26 11:00,26,15.99,16.05,15.97,16.05,323
20150101|2014-08-26 11:30,26,16.05,16.07,16.03,16.05,269
20150101|2014-08-26 12:00,26,16.05,16.05,16,16.05,95
20150101|2014-08-26 12:30,26,16,16.05,16,16.05,116
20150101|2014-08-26 13:00,26,16.04,16.1,16,16.1,306
20150101|2014-08-26 13:30,26,16.1,16.1,16.06,16.1,390
20150101|2014-08-26 14:00,26,16.1,16.1,16.05,16.1,217
20150101|2014-08-26 14:30,26,16.06,16.2,16.06,16.15,1744
20150101|2014-08-26 15:00,26,16.15,16.2,16.1,16.13,248
20150101|2014-08-26 15:30,27,16.15,16.2,16.15,16.2,68
20150101|2014-08-26 16:00,27,16.16,16.18,16.1,16.15,89
20150101|2014-08-26 18:30,27,16.17,16.17,16.17,16.17,1
20150101|2014-08-26 19:00,27,16.15,16.2,16.15,16.2,11
20150101|2014-08-26 20:30,27,16.15,16.15,16.15,16.15,1
20150101|2014-08-27 02:00,27,16.15,16.2,16.15,16.17,74
20150101|2014-08-27 03:00,27,16.15,16.17,16.15,16.15,184
20150101|2014-08-27 03:30,27,16.15,16.2,16.15,16.15,226
20150101|2014-08-27 04:00,27,16.17,16.22,16.17,16.2,75
20150101|2014-08-27 04:30,27,16.15,16.16,16.1,16.1,31
20150101|2014-08-27 05:00,27,16.15,16.15,16.1,16.15,18
20150101|2014-08-27 05:30,27,16.16,16.16,16.16,16.16,5
20150101|2014-08-27 06:30,27,16.17,16.17,16.15,16.15,17
20150101|2014-08-27 07:00,27,16.15,16.17,16.15,16.17,57
20150101|2014-08-27 07:30,27,16.2,16.22,16.2,16.21,498
20150101|2014-08-27 08:00,27,16.2,16.22,16.15,16.15,196
20150101|2014-08-27 08:30,27,16.15,16.2,16.11,16.2,393
20150101|2014-08-27 09:00,27,16.18,16.2,16.15,16.18,88
20150101|2014-08-27 09:30,27,16.2,16.2,16.15,16.15,21
20150101|2014-08-27 10:00,27,16.16,16.16,16.15,16.15,3
20150101|2014-08-27 10:30,27,16.2,16.2,16.18,16.18,35
20150101|2014-08-27 11:00,27,16.18,16.2,16.18,16.18,29
20150101|2014-08-27 11:30,27,16.18,16.19,16.15,16.19,6
20150101|2014-08-27 12:00,27,16.19,16.19,16.19,16.19,6
20150101|2014-08-27 12:30,27,16.18,16.18,16.18,16.18,40
20150101|2014-08-27 13:00,27,16.2,16.2,16.18,16.2,110
20150101|2014-08-27 13:30,27,16.2,16.28,16.2,16.28,620
20150101|2014-08-27 14:00,27,16.27,16.31,16.27,16.28,108
20150101|2014-08-27 14:30,27,16.3,16.35,16.25,16.3,1970
20150101|2014-08-27 15:00,27,16.27,16.3,16.25,16.25,508
20150101|2014-08-27 15:30,28,16.3,16.3,16.28,16.28,175
20150101|2014-08-27 16:00,28,16.27,16.27,16.27,16.27,13
20150101|2014-08-27 16:30,28,16.27,16.27,16.27,16.27,2
20150101|2014-08-27 17:00,28,16.3,16.3,16.29,16.29,44
20150101|2014-08-27 17:30,28,16.3,16.3,16.3,16.3,7
20150101|2014-08-27 18:00,28,16.3,16.3,16.3,16.3,10
20150101|2014-08-27 19:30,28,16.33,16.35,16.32,16.32,20
20150101|2014-08-27 20:00,28,16.32,16.33,16.32,16.33,12
20150101|2014-08-27 20:30,28,16.35,16.35,16.35,16.35,25
20150101|2014-08-27 21:30,28,16.35,16.35,16.35,16.35,1
20150101|2014-08-27 22:30,28,16.35,16.35,16.35,16.35,5
20150101|2014-08-27 23:00,28,16.35,16.35,16.35,16.35,1
20150101|2014-08-27 23:30,28,16.37,16.4,16.35,16.36,110
20150101|2014-08-28 01:30,28,16.39,16.4,16.39,16.4,19
20150101|2014-08-28 02:00,28,16.35,16.4,16.35,16.37,125
20150101|2014-08-28 02:30,28,16.35,16.38,16.33,16.35,137
20150101|2014-08-28 03:00,28,16.37,16.37,16.37,16.37,1
20150101|2014-08-28 03:30,28,16.35,16.35,16.35,16.35,2
20150101|2014-08-28 04:00,28,16.35,16.35,16.35,16.35,8
20150101|2014-08-28 04:30,28,16.38,16.5,16.35,16.45,189
20150101|2014-08-28 05:00,28,16.49,16.7,16.47,16.61,181
20150101|2014-08-28 05:30,28,16.58,16.65,16.55,16.59,131
20150101|2014-08-28 06:00,28,16.55,16.56,16.5,16.51,273
20150101|2014-08-28 06:30,28,16.55,16.62,16.55,16.6,76
20150101|2014-08-28 07:00,28,16.58,16.63,16.58,16.63,96
20150101|2014-08-28 07:30,28,16.6,16.61,16.5,16.52,285
20150101|2014-08-28 08:00,28,16.54,16.55,16.52,16.53,45
20150101|2014-08-28 08:30,28,16.51,16.54,16.38,16.38,555
20150101|2014-08-28 09:00,28,16.4,16.45,16.35,16.38,389
20150101|2014-08-28 09:30,28,16.38,16.43,16.33,16.35,278
20150101|2014-08-28 10:00,28,16.33,16.4,16.33,16.38,185
20150101|2014-08-28 10:30,28,16.35,16.35,16.2,16.24,1949
20150101|2014-08-28 11:00,28,16.22,16.24,16.2,16.2,283
20150101|2014-08-28 11:30,28,16.2,16.22,16.2,16.22,51
20150101|2014-08-28 12:00,28,16.25,16.28,16.25,16.28,172
20150101|2014-08-28 12:30,28,16.25,16.3,16.25,16.26,27
20150101|2014-08-28 13:00,28,16.28,16.28,16.27,16.28,69
20150101|2014-08-28 13:30,28,16.3,16.3,16.28,16.3,107
20150101|2014-08-28 14:00,28,16.3,16.3,16.28,16.3,55
20150101|2014-08-28 14:30,28,16.28,16.45,16.28,16.41,1252
20150101|2014-08-28 15:00,28,16.4,16.4,16.29,16.29,1185
20150101|2014-08-28 15:30,29,16.25,16.27,16.24,16.25,81
20150101|2014-08-28 16:00,29,16.24,16.24,16.2,16.2,14
20150101|2014-08-28 17:00,29,16.24,16.24,16.24,16.24,7
20150101|2014-08-28 17:30,29,16.24,16.24,16.24,16.24,38
20150101|2014-08-28 21:30,29,16.25,16.25,16.25,16.25,4
20150101|2014-08-29 02:30,29,16.2,16.2,16.19,16.19,2
20150101|2014-08-29 03:00,29,16.24,16.25,16.21,16.22,51
20150101|2014-08-29 04:00,29,16.25,16.25,16.25,16.25,4
20150101|2014-08-29 04:30,29,16.2,16.25,16.2,16.24,4
20150101|2014-08-29 07:30,29,16.25,16.25,16.23,16.23,31
20150101|2014-08-29 08:00,29,16.25,16.25,16.25,16.25,6
20150101|2014-08-29 08:30,29,16.3,16.36,16.28,16.33,352
20150101|2014-08-29 09:00,29,16.35,16.45,16.33,16.38,498
20150101|2014-08-29 09:30,29,16.35,16.36,16.35,16.35,82
20150101|2014-08-29 10:00,29,16.3,16.3,16.25,16.29,212
20150101|2014-08-29 10:30,29,16.28,16.28,16.17,16.2,1195
20150101|2014-08-29 11:00,29,16.18,16.25,16.18,16.25,246
20150101|2014-08-29 11:30,29,16.25,16.26,16.22,16.23,83
20150101|2014-08-29 12:00,29,16.22,16.27,16.22,16.25,58
20150101|2014-08-29 12:30,29,16.25,16.25,16.25,16.25,119
20150101|2014-08-29 13:00,29,16.22,16.25,16.22,16.22,14
20150101|2014-08-29 13:30,29,16.23,16.25,16.2,16.2,126
20150101|2014-08-29 14:00,29,16.25,16.25,16.23,16.25,90
20150101|2014-08-29 14:30,29,16.25,16.3,16.2,16.26,300
20150101|2014-08-29 15:00,29,16.28,16.3,16.25,16.25,1163
20150101|2014-08-31 17:00,1,16.3,16.3,16.24,16.3,35
20150101|2014-08-31 18:30,1,16.3,16.3,16.3,16.3,1
20150101|2014-08-31 21:30,1,16.3,16.3,16.3,16.3,6
20150101|2014-08-31 22:00,1,16.3,16.3,16.3,16.3,10
20150101|2014-08-31 23:00,1,16.3,16.3,16.3,16.3,1
20150101|2014-08-31 23:30,1,16.3,16.3,16.3,16.3,1
20150101|2014-09-01 02:30,1,16.3,16.3,16.3,16.3,10
20150101|2014-09-01 07:30,1,16.3,16.3,16.3,16.3,9
20150101|2014-09-01 08:00,1,16.35,16.37,16.3,16.35,111
20150101|2014-09-01 08:30,1,16.37,16.4,16.35,16.35,120
20150101|2014-09-01 09:00,1,16.35,16.4,16.35,16.38,68
20150101|2014-09-01 10:00,1,16.37,16.45,16.35,16.4,373
20150101|2014-09-01 17:00,2,16.37,16.37,16.37,16.37,10
20150101|2014-09-01 19:00,2,16.33,16.33,16.33,16.33,5
20150101|2014-09-01 20:00,2,16.34,16.34,16.34,16.34,5
20150101|2014-09-01 20:30,2,16.3,16.3,16.3,16.3,5
20150101|2014-09-01 21:00,2,16.3,16.3,16.3,16.3,2
20150101|2014-09-01 22:30,2,16.3,16.3,16.3,16.3,7
20150101|2014-09-02 01:30,2,16.25,16.3,16.25,16.3,51
20150101|2014-09-02 02:00,2,16.3,16.33,16.3,16.33,8
20150101|2014-09-02 02:30,2,16.35,16.35,16.33,16.33,3
20150101|2014-09-02 03:00,2,16.3,16.32,16.3,16.32,10
20150101|2014-09-02 03:30,2,16.3,16.3,16.3,16.3,6
20150101|2014-09-02 05:30,2,16.28,16.29,16.28,16.28,20
20150101|2014-09-02 06:00,2,16.3,16.33,16.3,16.33,69
20150101|2014-09-02 06:30,2,16.3,16.32,16.3,16.3,52
20150101|2014-09-02 07:00,2,16.3,16.31,16.3,16.31,7
20150101|2014-09-02 07:30,2,16.28,16.28,16.25,16.27,12
20150101|2014-09-02 08:00,2,16.27,16.27,16.27,16.27,10
20150101|2014-09-02 08:30,2,16.3,16.35,16.23,16.29,531
20150101|2014-09-02 09:00,2,16.25,16.33,16.25,16.26,477
20150101|2014-09-02 09:30,2,16.26,16.27,16.22,16.24,159
20150101|2014-09-02 10:00,2,16.22,16.34,16.22,16.31,374
20150101|2014-09-02 10:30,2,16.31,16.35,16.3,16.31,207
20150101|2014-09-02 11:00,2,16.31,16.35,16.25,16.25,106
20150101|2014-09-02 11:30,2,16.28,16.35,16.28,16.31,307
20150101|2014-09-02 12:00,2,16.35,16.39,16.32,16.32,536
20150101|2014-09-02 12:30,2,16.37,16.38,16.32,16.33,222
20150101|2014-09-02 13:00,2,16.33,16.35,16.3,16.35,177
20150101|2014-09-02 13:30,2,16.3,16.37,16.3,16.37,226
20150101|2014-09-02 14:00,2,16.38,16.38,16.31,16.31,152
20150101|2014-09-02 14:30,2,16.31,16.4,16.31,16.35,613
20150101|2014-09-02 15:00,2,16.3,16.4,16.3,16.35,453
20150101|2014-09-02 15:30,3,16.4,16.4,16.38,16.4,50
20150101|2014-09-02 17:00,3,16.4,16.4,16.4,16.4,18
20150101|2014-09-02 18:00,3,16.4,16.4,16.4,16.4,11
20150101|2014-09-02 19:30,3,16.4,16.45,16.4,16.45,7
20150101|2014-09-02 20:00,3,16.4,16.4,16.4,16.4,9
20150101|2014-09-02 22:30,3,16.34,16.34,16.34,16.34,1
20150101|2014-09-02 23:30,3,16.35,16.35,16.35,16.35,1
20150101|2014-09-03 01:00,3,16.36,16.36,16.36,16.36,1
20150101|2014-09-03 01:30,3,16.35,16.35,16.35,16.35,1
20150101|2014-09-03 02:00,3,16.35,16.35,16.32,16.35,8
20150101|2014-09-03 03:00,3,16.32,16.32,16.24,16.24,20
20150101|2014-09-03 03:30,3,16.21,16.27,16.2,16.25,111
20150101|2014-09-03 04:00,3,16.27,16.27,16.2,16.2,24
20150101|2014-09-03 04:30,3,16.2,16.21,16.2,16.21,17
20150101|2014-09-03 05:00,3,16.2,16.2,16.2,16.2,22
20150101|2014-09-03 05:30,3,16.2,16.2,16.2,16.2,63
20150101|2014-09-03 06:30,3,16.2,16.23,16.2,16.23,93
20150101|2014-09-03 07:00,3,16.23,16.24,16.21,16.21,57
20150101|2014-09-03 08:00,3,16.25,16.25,16.2,16.22,46
20150101|2014-09-03 08:30,3,16.25,16.29,16.24,16.29,92
20150101|2014-09-03 09:00,3,16.28,16.35,16.23,16.32,491
20150101|2014-09-03 09:30,3,16.35,16.35,16.25,16.27,39
20150101|2014-09-03 10:00,3,16.27,16.39,16.25,16.35,293
20150101|2014-09-03 10:30,3,16.35,16.39,16.34,16.37,178
20150101|2014-09-03 11:00,3,16.38,16.39,16.3,16.32,177
20150101|2014-09-03 11:30,3,16.32,16.32,16.27,16.29,251
20150101|2014-09-03 12:30,3,16.25,16.29,16.24,16.24,61
20150101|2014-09-03 13:00,3,16.25,16.29,16.25,16.29,169
20150101|2014-09-03 13:30,3,16.3,16.33,16.28,16.33,44
20150101|2014-09-03 14:00,3,16.34,16.35,16.26,16.26,110
20150101|2014-09-03 14:30,3,16.3,16.35,16.29,16.35,173
20150101|2014-09-03 15:00,3,16.3,16.35,16.3,16.3,956
20150101|2014-09-03 15:30,4,16.27,16.28,16.27,16.28,72
20150101|2014-09-03 16:00,4,16.29,16.3,16.27,16.27,56
20150101|2014-09-03 16:30,4,16.27,16.27,16.25,16.27,18
20150101|2014-09-03 17:00,4,16.25,16.27,16.22,16.22,18
20150101|2014-09-03 18:00,4,16.25,16.25,16.25,16.25,3
20150101|2014-09-04 02:30,4,16.25,16.25,16.25,16.25,25
20150101|2014-09-04 03:30,4,16.25,16.27,16.24,16.25,76
20150101|2014-09-04 04:00,4,16.25,16.25,16.23,16.23,26
20150101|2014-09-04 04:30,4,16.24,16.24,16.23,16.24,9
20150101|2014-09-04 05:00,4,16.2,16.2,16.2,16.2,4
20150101|2014-09-04 05:30,4,16.2,16.2,16.18,16.2,24
20150101|2014-09-04 06:00,4,16.2,16.22,16.2,16.2,31
20150101|2014-09-04 06:30,4,16.15,16.2,16.15,16.17,57
20150101|2014-09-04 07:00,4,16.15,16.2,16.15,16.2,14
20150101|2014-09-04 07:30,4,16.15,16.17,16.1,16.15,86
20150101|2014-09-04 08:00,4,16.15,16.15,16.15,16.15,86
20150101|2014-09-04 08:30,4,16.19,16.19,16.12,16.17,726
20150101|2014-09-04 09:00,4,16.15,16.2,16.14,16.15,292
20150101|2014-09-04 09:30,4,16.15,16.17,16.05,16.12,583
20150101|2014-09-04 10:00,4,16.1,16.12,16.05,16.07,884
20150101|2014-09-04 10:30,4,16.09,16.15,16.03,16.1,696
20150101|2014-09-04 11:00,4,16.06,16.1,16.06,16.1,54
20150101|2014-09-04 11:30,4,16.1,16.1,16.09,16.09,16
20150101|2014-09-04 12:00,4,16.1,16.11,16.1,16.1,66
20150101|2014-09-04 12:30,4,16.1,16.14,16.1,16.12,156
20150101|2014-09-04 13:00,4,16.1,16.12,16.1,16.12,27
20150101|2014-09-04 13:30,4,16.15,16.32,16.15,16.32,259
20150101|2014-09-04 14:00,4,16.31,16.38,16.27,16.27,854
20150101|2014-09-04 14:30,4,16.28,16.38,16.27,16.28,789
20150101|2014-09-04 15:00,4,16.28,16.3,16.15,16.25,289
20150101|2014-09-04 15:30,5,16.23,16.23,16.18,16.2,159
20150101|2014-09-04 16:00,5,16.2,16.25,16.15,16.25,23
20150101|2014-09-04 17:00,5,16.2,16.2,16.18,16.18,36
20150101|2014-09-04 17:30,5,16.2,16.2,16.19,16.19,11
20150101|2014-09-04 19:30,5,16.25,16.25,16.21,16.21,2
20150101|2014-09-04 20:30,5,16.25,16.25,16.25,16.25,28
20150101|2014-09-04 22:00,5,16.26,16.3,16.26,16.28,28
20150101|2014-09-04 22:30,5,16.3,16.3,16.3,16.3,1
20150101|2014-09-04 23:00,5,16.3,16.3,16.3,16.3,12
20150101|2014-09-04 23:30,5,16.3,16.32,16.3,16.3,23
20150101|2014-09-05 00:00,5,16.25,16.25,16.25,16.25,50
20150101|2014-09-05 01:00,5,16.28,16.28,16.28,16.28,1
20150101|2014-09-05 01:30,5,16.3,16.3,16.25,16.25,38
20150101|2014-09-05 02:00,5,16.25,16.35,16.25,16.3,143
20150101|2014-09-05 02:30,5,16.29,16.31,16.29,16.31,38
20150101|2014-09-05 03:00,5,16.32,16.36,16.32,16.36,41
20150101|2014-09-05 03:30,5,16.35,16.35,16.35,16.35,5
20150101|2014-09-05 04:00,5,16.35,16.38,16.35,16.35,15
20150101|2014-09-05 05:00,5,16.36,16.4,16.36,16.4,15
20150101|2014-09-05 05:30,5,16.4,16.4,16.37,16.37,37
20150101|2014-09-05 06:00,5,16.35,16.37,16.35,16.37,26
20150101|2014-09-05 06:30,5,16.35,16.35,16.34,16.34,42
20150101|2014-09-05 07:00,5,16.35,16.37,16.33,16.36,102
20150101|2014-09-05 07:30,5,16.35,16.37,16.2,16.25,615
20150101|2014-09-05 08:00,5,16.27,16.27,16.23,16.24,73
20150101|2014-09-05 08:30,5,16.25,16.35,16.2,16.24,646
20150101|2014-09-05 09:00,5,16.25,16.33,16.25,16.3,301
20150101|2014-09-05 09:30,5,16.3,16.39,16.27,16.3,389
20150101|2014-09-05 10:00,5,16.3,16.3,16.2,16.2,174
20150101|2014-09-05 10:30,5,16.2,16.24,16.15,16.17,646
20150101|2014-09-05 11:00,5,16.15,16.2,16.15,16.15,45
20150101|2014-09-05 11:30,5,16.15,16.16,16.1,16.1,334
20150101|2014-09-05 12:00,5,16.11,16.11,16.05,16.05,52
20150101|2014-09-05 12:30,5,16.05,16.1,16.05,16.05,57
20150101|2014-09-05 13:00,5,16.05,16.07,16,16,179
20150101|2014-09-05 13:30,5,16,16.07,16,16.05,469
20150101|2014-09-05 14:00,5,16,16.05,16,16,53
20150101|2014-09-05 14:30,5,16,16.05,15.97,16.05,658
20150101|2014-09-05 15:00,5,16.02,16.05,15.95,16,922
20150101|2014-09-07 17:00,8,15.99,16.05,15.96,16.05,38
20150101|2014-09-07 17:30,8,16.1,16.1,16.05,16.05,26
20150101|2014-09-07 18:00,8,16.05,16.05,16.03,16.05,22
20150101|2014-09-07 18:30,8,16.05,16.05,16.05,16.05,7
20150101|2014-09-07 19:00,8,16.05,16.05,16.05,16.05,25
20150101|2014-09-07 19:30,8,16.05,16.07,16.05,16.07,3
20150101|2014-09-07 22:00,8,16.1,16.1,16.1,16.1,17
20150101|2014-09-08 00:00,8,16.1,16.1,16.1,16.1,70
20150101|2014-09-08 00:30,8,16.1,16.1,16.1,16.1,20
20150101|2014-09-08 01:00,8,16.1,16.11,16.1,16.11,41
20150101|2014-09-08 02:00,8,16.15,16.15,16.11,16.15,30
20150101|2014-09-08 02:30,8,16.15,16.17,16.12,16.15,115
20150101|2014-09-08 03:00,8,16.15,16.17,16.15,16.17,85
20150101|2014-09-08 03:30,8,16.15,16.15,16.15,16.15,40
20150101|2014-09-08 04:00,8,16.15,16.18,16.15,16.17,50
20150101|2014-09-08 04:30,8,16.17,16.19,16.15,16.19,41
20150101|2014-09-08 05:00,8,16.15,16.15,16.13,16.13,25
20150101|2014-09-08 05:30,8,16.15,16.15,16.15,16.15,31
20150101|2014-09-08 06:00,8,16.15,16.15,16.15,16.15,29
20150101|2014-09-08 06:30,8,16.1,16.1,16.1,16.1,7
20150101|2014-09-08 07:30,8,16.15,16.15,16.12,16.12,13
20150101|2014-09-08 08:00,8,16.1,16.1,16.1,16.1,37
20150101|2014-09-08 08:30,8,16.1,16.15,16.05,16.07,297
20150101|2014-09-08 09:00,8,16.07,16.1,16.05,16.1,173
20150101|2014-09-08 09:30,8,16.05,16.12,16.05,16.05,449
20150101|2014-09-08 10:00,8,16.05,16.1,16,16.05,371
20150101|2014-09-08 10:30,8,16.05,16.06,16,16.05,300
20150101|2014-09-08 11:00,8,16.05,16.07,16.05,16.05,63
20150101|2014-09-08 11:30,8,16.05,16.05,16,16,229
20150101|2014-09-08 12:00,8,16,16.14,16,16.14,225
20150101|2014-09-08 12:30,8,16.14,16.17,16.1,16.15,171
20150101|2014-09-08 13:00,8,16.1,16.12,16.07,16.1,233
20150101|2014-09-08 13:30,8,16.05,16.07,16.05,16.05,81
20150101|2014-09-08 14:00,8,16.05,16.05,16,16,69
20150101|2014-09-08 14:30,8,16,16.04,15.95,16.02,149
20150101|2014-09-08 15:00,8,16.01,16.05,15.95,15.95,459
20150101|2014-09-08 15:30,9,15.99,16,15.97,15.97,65
20150101|2014-09-08 16:30,9,15.97,15.97,15.97,15.97,12
20150101|2014-09-08 17:00,9,15.96,16,15.96,16,30
20150101|2014-09-08 18:00,9,15.98,15.98,15.98,15.98,12
20150101|2014-09-08 18:30,9,15.98,15.98,15.98,15.98,8
20150101|2014-09-08 20:00,9,15.98,15.98,15.98,15.98,7
20150101|2014-09-08 20:30,9,16,16,16,16,1
20150101|2014-09-08 23:00,9,16,16.06,16,16.06,27
20150101|2014-09-08 23:30,9,16.05,16.05,16.05,16.05,1
20150101|2014-09-09 00:30,9,16.05,16.07,16.05,16.07,11
20150101|2014-09-09 02:00,9,16,16,16,16,1
20150101|2014-09-09 02:30,9,16.05,16.05,16,16.02,12
20150101|2014-09-09 03:00,9,16.05,16.06,16.05,16.05,34
20150101|2014-09-09 04:00,9,16.05,16.05,16.03,16.03,20
20150101|2014-09-09 04:30,9,16.03,16.04,16.03,16.04,2
20150101|2014-09-09 05:00,9,16,16,16,16,18
20150101|2014-09-09 05:30,9,16.04,16.04,16.04,16.04,4
20150101|2014-09-09 06:00,9,16,16,16,16,1
20150101|2014-09-09 06:30,9,16.01,16.05,16,16.02,49
20150101|2014-09-09 07:00,9,16,16.03,15.99,16.03,69
20150101|2014-09-09 07:30,9,16.04,16.05,16.01,16.02,57
20150101|2014-09-09 08:00,9,16.05,16.1,16.05,16.05,184
20150101|2014-09-09 08:30,9,16.05,16.18,16.05,16.18,734
20150101|2014-09-09 09:00,9,16.18,16.19,16.1,16.15,341
20150101|2014-09-09 09:30,9,16.15,16.18,16.1,16.1,212
20150101|2014-09-09 10:00,9,16.1,16.15,16,16.1,647
20150101|2014-09-09 10:30,9,16.05,16.11,16.05,16.1,112
20150101|2014-09-09 11:00,9,16.1,16.1,16.05,16.05,63
20150101|2014-09-09 11:30,9,16.05,16.09,16.05,16.05,45
20150101|2014-09-09 12:00,9,16.05,16.09,16,16.05,256
20150101|2014-09-09 12:30,9,16.05,16.06,16,16,197
20150101|2014-09-09 13:00,9,16.04,16.14,16.03,16.12,73
20150101|2014-09-09 13:30,9,16.15,16.15,16.05,16.1,224
20150101|2014-09-09 14:00,9,16.1,16.25,16.1,16.18,1175
20150101|2014-09-09 14:30,9,16.15,16.18,16.1,16.1,1269
20150101|2014-09-09 15:00,9,16.14,16.15,16.05,16.05,1667
20150101|2014-09-09 15:30,10,16.1,16.1,16.07,16.1,82
20150101|2014-09-10 02:00,10,16.15,16.15,16.15,16.15,2
20150101|2014-09-10 02:30,10,16.2,16.2,16.2,16.2,10
20150101|2014-09-10 03:00,10,16.2,16.2,16.2,16.2,7
20150101|2014-09-10 04:00,10,16.2,16.21,16.19,16.19,22
20150101|2014-09-10 04:30,10,16.2,16.2,16.2,16.2,17
20150101|2014-09-10 05:00,10,16.15,16.17,16.15,16.15,12
20150101|2014-09-10 06:00,10,16.13,16.13,16.13,16.13,1
20150101|2014-09-10 06:30,10,16.15,16.18,16.14,16.18,7
20150101|2014-09-10 07:00,10,16.18,16.2,16.18,16.2,57
20150101|2014-09-10 07:30,10,16.2,16.22,16.18,16.22,46
20150101|2014-09-10 08:00,10,16.2,16.2,16.15,16.15,131
20150101|2014-09-10 08:30,10,16.15,16.33,16.1,16.28,800
20150101|2014-09-10 09:00,10,16.3,16.3,16.15,16.22,223
20150101|2014-09-10 09:30,10,16.18,16.33,16.18,16.3,344
20150101|2014-09-10 10:00,10,16.3,16.32,16.18,16.2,222
20150101|2014-09-10 10:30,10,16.17,16.17,16.1,16.1,192
20150101|2014-09-10 11:00,10,16.1,16.12,16.05,16.08,377
20150101|2014-09-10 11:30,10,16.05,16.1,16,16.05,456
20150101|2014-09-10 12:00,10,16.05,16.08,16,16.03,292
20150101|2014-09-10 12:30,10,16.05,16.09,16,16.05,84
20150101|2014-09-10 13:00,10,16,16.07,16,16.05,143
20150101|2014-09-10 13:30,10,16.05,16.06,16.03,16.05,165
20150101|2014-09-10 14:00,10,16.05,16.08,16,16.08,316
20150101|2014-09-10 14:30,10,16.06,16.06,16,16,845
20150101|2014-09-10 15:00,10,16.03,16.11,16.03,16.1,1342
20150101|2014-09-10 15:30,11,16.1,16.1,16.05,16.07,240
20150101|2014-09-10 16:00,11,16.1,16.1,16.1,16.1,1
20150101|2014-09-10 19:30,11,16.1,16.1,16.1,16.1,15
20150101|2014-09-10 21:30,11,16.1,16.1,16.1,16.1,1
20150101|2014-09-11 02:00,11,16.15,16.2,16.15,16.15,83
20150101|2014-09-11 02:30,11,16.15,16.2,16.15,16.2,18
20150101|2014-09-11 03:00,11,16.17,16.17,16.17,16.17,5
20150101|2014-09-11 03:30,11,16.2,16.2,16.2,16.2,26
20150101|2014-09-11 04:00,11,16.25,16.25,16.25,16.25,8
20150101|2014-09-11 04:30,11,16.25,16.25,16.25,16.25,13
20150101|2014-09-11 05:00,11,16.2,16.2,16.2,16.2,6
20150101|2014-09-11 05:30,11,16.2,16.24,16.2,16.23,53
20150101|2014-09-11 06:00,11,16.25,16.25,16.25,16.25,59
20150101|2014-09-11 06:30,11,16.25,16.25,16.18,16.2,108
20150101|2014-09-11 07:00,11,16.25,16.28,16.25,16.28,109
20150101|2014-09-11 07:30,11,16.25,16.3,16.25,16.3,170
20150101|2014-09-11 08:00,11,16.26,16.29,16.26,16.29,117
20150101|2014-09-11 08:30,11,16.3,16.3,16.2,16.2,490
20150101|2014-09-11 09:00,11,16.18,16.28,16.18,16.25,441
20150101|2014-09-11 09:30,11,16.25,16.35,16.25,16.3,388
20150101|2014-09-11 10:00,11,16.27,16.27,16.2,16.25,320
20150101|2014-09-11 10:30,11,16.25,16.25,16.2,16.2,194
20150101|2014-09-11 11:00,11,16.2,16.25,16.18,16.18,406
20150101|2014-09-11 11:30,11,16.17,16.2,16.15,16.2,223
20150101|2014-09-11 12:00,11,16.2,16.29,16.2,16.29,75
20150101|2014-09-11 12:30,11,16.28,16.28,16.25,16.25,183
20150101|2014-09-11 13:00,11,16.25,16.25,16.2,16.21,105
20150101|2014-09-11 13:30,11,16.2,16.21,16.2,16.2,62
20150101|2014-09-11 14:00,11,16.2,16.23,16.19,16.19,97
20150101|2014-09-11 14:30,11,16.15,16.18,16.05,16.08,1170
20150101|2014-09-11 15:00,11,16.09,16.15,16.09,16.1,648
20150101|2014-09-11 15:30,12,16.12,16.12,16.1,16.1,26
20150101|2014-09-11 18:00,12,16.1,16.1,16.1,16.1,2
20150101|2014-09-12 00:30,12,16.1,16.1,16.1,16.1,2
20150101|2014-09-12 01:30,12,16.2,16.2,16.15,16.15,2
20150101|2014-09-12 02:00,12,16.15,16.15,16.15,16.15,14
20150101|2014-09-12 03:30,12,16.15,16.18,16.14,16.14,72
20150101|2014-09-12 04:00,12,16.14,16.2,16.13,16.15,61
20150101|2014-09-12 04:30,12,16.15,16.17,16.15,16.15,49
20150101|2014-09-12 05:00,12,16.16,16.16,16.15,16.15,2
20150101|2014-09-12 05:30,12,16.15,16.16,16.14,16.14,38
20150101|2014-09-12 06:30,12,16.1,16.1,16.1,16.1,1
20150101|2014-09-12 07:00,12,16.1,16.12,16.1,16.11,98
20150101|2014-09-12 07:30,12,16.15,16.16,16.13,16.14,176
20150101|2014-09-12 08:00,12,16.15,16.15,16.08,16.13,189
20150101|2014-09-12 08:30,12,16.1,16.25,16.1,16.25,872
20150101|2014-09-12 09:00,12,16.25,16.3,16.15,16.17,1491
20150101|2014-09-12 09:30,12,16.15,16.24,16.15,16.18,558
20150101|2014-09-12 10:00,12,16.18,16.22,16.12,16.2,359
20150101|2014-09-12 10:30,12,16.2,16.2,16.17,16.19,418
20150101|2014-09-12 11:00,12,16.2,16.2,16.13,16.19,542
20150101|2014-09-12 11:30,12,16.2,16.37,16.2,16.28,989
20150101|2014-09-12 12:00,12,16.27,16.39,16.27,16.32,744
20150101|2014-09-12 12:30,12,16.33,16.41,16.32,16.35,869
20150101|2014-09-12 13:00,12,16.35,16.38,16.3,16.32,209
20150101|2014-09-12 13:30,12,16.35,16.43,16.33,16.38,846
20150101|2014-09-12 14:00,12,16.42,16.43,16.27,16.35,409
20150101|2014-09-12 14:30,12,16.35,16.38,16.2,16.22,446
20150101|2014-09-12 15:00,12,16.22,16.3,16.19,16.3,891
20150101|2014-09-14 17:00,15,16.4,16.4,16.35,16.39,47
20150101|2014-09-14 19:00,15,16.43,16.43,16.41,16.41,8
20150101|2014-09-15 01:00,15,16.4,16.43,16.39,16.39,38
20150101|2014-09-15 02:00,15,16.4,16.42,16.39,16.4,45
20150101|2014-09-15 02:30,15,16.4,16.42,16.38,16.4,44
20150101|2014-09-15 03:00,15,16.35,16.35,16.35,16.35,1
20150101|2014-09-15 03:30,15,16.38,16.38,16.35,16.35,12
20150101|2014-09-15 04:00,15,16.4,16.43,16.4,16.43,35
20150101|2014-09-15 05:00,15,16.4,16.4,16.4,16.4,4
20150101|2014-09-15 05:30,15,16.37,16.4,16.37,16.4,2
20150101|2014-09-15 06:00,15,16.4,16.43,16.3,16.3,59
20150101|2014-09-15 06:30,15,16.35,16.35,16.35,16.35,9
20150101|2014-09-15 07:00,15,16.35,16.37,16.34,16.35,48
20150101|2014-09-15 07:30,15,16.34,16.35,16.27,16.27,89
20150101|2014-09-15 08:00,15,16.27,16.28,16.25,16.27,98
20150101|2014-09-15 08:30,15,16.29,16.4,16.25,16.4,1265
20150101|2014-09-15 09:00,15,16.4,16.42,16.3,16.38,824
20150101|2014-09-15 09:30,15,16.35,16.44,16.34,16.4,392
20150101|2014-09-15 10:00,15,16.44,16.5,16.35,16.5,520
20150101|2014-09-15 10:30,15,16.46,16.55,16.4,16.55,574
20150101|2014-09-15 11:00,15,16.55,16.57,16.5,16.52,336
20150101|2014-09-15 11:30,15,16.5,16.54,16.45,16.45,202
20150101|2014-09-15 12:00,15,16.49,16.54,16.45,16.54,223
20150101|2014-09-15 12:30,15,16.53,16.54,16.45,16.51,191
20150101|2014-09-15 13:00,15,16.54,16.55,16.42,16.44,267
20150101|2014-09-15 13:30,15,16.44,16.54,16.4,16.49,547
20150101|2014-09-15 14:00,15,16.48,16.49,16.45,16.45,205
20150101|2014-09-15 14:30,15,16.5,16.55,16.45,16.53,662
20150101|2014-09-15 15:00,15,16.53,16.6,16.52,16.55,1101
20150101|2014-09-15 15:30,16,16.6,16.6,16.58,16.58,53
20150101|2014-09-15 16:00,16,16.61,16.61,16.61,16.61,2
20150101|2014-09-15 17:30,16,16.6,16.61,16.59,16.6,25
20150101|2014-09-15 18:30,16,16.58,16.58,16.58,16.58,1
20150101|2014-09-15 20:30,16,16.55,16.58,16.55,16.58,16
20150101|2014-09-15 21:00,16,16.56,16.58,16.55,16.56,18
20150101|2014-09-15 23:00,16,16.56,16.56,16.56,16.56,1
20150101|2014-09-15 23:30,16,16.6,16.6,16.6,16.6,2
20150101|2014-09-16 03:00,16,16.6,16.63,16.6,16.63,2
20150101|2014-09-16 03:30,16,16.63,16.64,16.6,16.6,63
20150101|2014-09-16 04:00,16,16.6,16.6,16.57,16.58,12
20150101|2014-09-16 04:30,16,16.57,16.58,16.57,16.58,37
20150101|2014-09-16 05:00,16,16.56,16.6,16.56,16.57,92
20150101|2014-09-16 05:30,16,16.6,16.6,16.57,16.57,5
20150101|2014-09-16 06:30,16,16.55,16.58,16.55,16.55,16
20150101|2014-09-16 07:00,16,16.58,16.6,16.57,16.6,134
20150101|2014-09-16 07:30,16,16.62,16.62,16.55,16.55,98
20150101|2014-09-16 08:00,16,16.6,16.65,16.6,16.62,23
20150101|2014-09-16 08:30,16,16.65,16.65,16.55,16.55,902
20150101|2014-09-16 09:00,16,16.54,16.54,16.45,16.54,592
20150101|2014-09-16 09:30,16,16.55,16.6,16.54,16.59,367
20150101|2014-09-16 10:00,16,16.6,16.65,16.54,16.54,328
20150101|2014-09-16 10:30,16,16.5,16.5,16.32,16.37,971
20150101|2014-09-16 11:00,16,16.4,16.4,16.33,16.37,546
20150101|2014-09-16 11:30,16,16.4,16.4,16.35,16.38,880
20150101|2014-09-16 12:00,16,16.35,16.37,16.24,16.25,444
20150101|2014-09-16 12:30,16,16.21,16.24,16.19,16.23,476
20150101|2014-09-16 13:00,16,16.21,16.22,16.12,16.12,550
20150101|2014-09-16 13:30,16,16.15,16.2,16.1,16.18,1938
20150101|2014-09-16 14:00,16,16.2,16.25,16.16,16.24,1639
20150101|2014-09-16 14:30,16,16.23,16.25,16.15,16.2,1665
20150101|2014-09-16 15:00,16,16.2,16.2,16.12,16.15,1615
20150101|2014-09-16 15:30,17,16.15,16.17,16.14,16.14,44
20150101|2014-09-16 16:00,17,16.1,16.1,16.1,16.1,2
20150101|2014-09-16 16:30,17,16.15,16.15,16.15,16.15,5
20150101|2014-09-16 17:00,17,16.15,16.15,16.15,16.15,10
20150101|2014-09-16 19:00,17,16.12,16.15,16.12,16.15,2
20150101|2014-09-16 19:30,17,16.15,16.15,16.15,16.15,1
20150101|2014-09-16 20:00,17,16.13,16.15,16.13,16.15,37
20150101|2014-09-16 20:30,17,16.13,16.16,16.13,16.16,23
20150101|2014-09-16 21:30,17,16.17,16.17,16.17,16.17,22
20150101|2014-09-17 00:00,17,16.2,16.2,16.17,16.18,27
20150101|2014-09-17 02:00,17,16.15,16.2,16.15,16.2,2
20150101|2014-09-17 02:30,17,16.15,16.25,16.15,16.21,44
20150101|2014-09-17 03:00,17,16.2,16.2,16.18,16.2,16
20150101|2014-09-17 04:00,17,16.15,16.15,16.15,16.15,2
20150101|2014-09-17 04:30,17,16.15,16.15,16.15,16.15,1
20150101|2014-09-17 05:00,17,16.15,16.17,16.15,16.15,49
20150101|2014-09-17 05:30,17,16.15,16.15,16.15,16.15,6
20150101|2014-09-17 06:00,17,16.15,16.15,16.15,16.15,22
20150101|2014-09-17 06:30,17,16.17,16.17,16.17,16.17,8
20150101|2014-09-17 07:00,17,16.2,16.2,16.18,16.18,117
20150101|2014-09-17 07:30,17,16.16,16.17,16.12,16.15,190
20150101|2014-09-17 08:00,17,16.11,16.15,16.11,16.13,145
20150101|2014-09-17 08:30,17,16.13,16.15,16.05,16.05,1384
20150101|2014-09-17 09:00,17,16.08,16.1,16.03,16.07,641
20150101|2014-09-17 09:30,17,16.06,16.17,16.05,16.15,377
20150101|2014-09-17 10:00,17,16.1,16.18,16.05,16.15,795
20150101|2014-09-17 10:30,17,16.15,16.2,16.1,16.1,246
20150101|2014-09-17 11:00,17,16.1,16.22,16.1,16.18,249
20150101|2014-09-17 11:30,17,16.2,16.25,16.15,16.25,245
20150101|2014-09-17 12:00,17,16.2,16.25,16.15,16.2,73
20150101|2014-09-17 12:30,17,16.2,16.25,16.04,16.04,459
20150101|2014-09-17 13:00,17,16,16.27,15.95,16,2111
20150101|2014-09-17 13:30,17,16,16.13,16,16.05,573
20150101|2014-09-17 14:00,17,16.1,16.1,15.9,16,911
20150101|2014-09-17 14:30,17,16,16.25,16,16.18,2253
20150101|2014-09-17 15:00,17,16.18,16.2,16.1,16.1,836
20150101|2014-09-17 15:30,18,16.1,16.15,16.1,16.13,101
20150101|2014-09-17 16:00,18,16.13,16.15,16.13,16.13,66
20150101|2014-09-17 17:00,18,16.13,16.13,16.13,16.13,10
20150101|2014-09-17 18:30,18,16.14,16.15,16.14,16.14,6
20150101|2014-09-17 21:00,18,16.15,16.17,16.13,16.17,18
20150101|2014-09-17 22:30,18,16.15,16.15,16.15,16.15,2
20150101|2014-09-17 23:00,18,16.16,16.16,16.16,16.16,1
20150101|2014-09-17 23:30,18,16.15,16.15,16.13,16.13,3
20150101|2014-09-18 01:00,18,16.11,16.11,16.11,16.11,1
20150101|2014-09-18 01:30,18,16.13,16.13,16.13,16.13,6
20150101|2014-09-18 02:00,18,16.15,16.17,16.1,16.1,15
20150101|2014-09-18 02:30,18,16.15,16.16,16.13,16.13,7
20150101|2014-09-18 03:00,18,16.1,16.12,16.07,16.08,40
20150101|2014-09-18 03:30,18,16.13,16.13,16.08,16.08,6
20150101|2014-09-18 04:00,18,16.1,16.1,16.05,16.05,22
20150101|2014-09-18 04:30,18,16.08,16.1,16.06,16.08,46
20150101|2014-09-18 05:00,18,16.08,16.08,16.05,16.05,3
20150101|2014-09-18 05:30,18,16.05,16.05,16.05,16.05,13
20150101|2014-09-18 06:00,18,16.07,16.07,16.07,16.07,2
20150101|2014-09-18 06:30,18,16.07,16.07,16,16.05,96
20150101|2014-09-18 07:00,18,16.05,16.08,16.03,16.07,222
20150101|2014-09-18 07:30,18,16.07,16.1,16.05,16.07,60
20150101|2014-09-18 08:00,18,16.06,16.06,16.06,16.06,5
20150101|2014-09-18 08:30,18,16.05,16.12,16.02,16.05,445
20150101|2014-09-18 09:00,18,16.05,16.18,16.05,16.15,401
20150101|2014-09-18 09:30,18,16.15,16.15,16.04,16.08,386
20150101|2014-09-18 10:00,18,16.1,16.14,16.05,16.14,683
20150101|2014-09-18 10:30,18,16.12,16.13,16.1,16.12,343
20150101|2014-09-18 11:00,18,16.1,16.15,16.1,16.12,160
20150101|2014-09-18 11:30,18,16.11,16.11,16.05,16.09,324
20150101|2014-09-18 12:00,18,16.09,16.12,16.08,16.1,476
20150101|2014-09-18 12:30,18,16.11,16.14,16.1,16.1,115
20150101|2014-09-18 13:00,18,16.1,16.11,16.08,16.1,377
20150101|2014-09-18 13:30,18,16.1,16.14,16.09,16.14,275
20150101|2014-09-18 14:00,18,16.1,16.12,16.07,16.1,639
20150101|2014-09-18 14:30,18,16.1,16.11,16.05,16.1,889
20150101|2014-09-18 15:00,18,16.07,16.1,16.04,16.05,873
20150101|2014-09-18 15:30,19,16.05,16.08,16.05,16.08,142
20150101|2014-09-18 16:00,19,16.07,16.07,16.06,16.06,51
20150101|2014-09-18 16:30,19,16.07,16.07,16.06,16.07,8
20150101|2014-09-18 17:00,19,16.08,16.08,16.08,16.08,1
20150101|2014-09-18 17:30,19,16.05,16.05,16.03,16.03,6
20150101|2014-09-18 20:00,19,16.03,16.03,16.03,16.03,5
20150101|2014-09-18 21:00,19,16,16,16,16,2
20150101|2014-09-18 22:30,19,16,16,16,16,13
20150101|2014-09-18 23:00,19,15.98,16,15.98,16,26
20150101|2014-09-18 23:30,19,15.95,15.97,15.95,15.95,21
20150101|2014-09-19 00:00,19,15.94,15.94,15.94,15.94,10
20150101|2014-09-19 00:30,19,15.95,15.95,15.95,15.95,2
20150101|2014-09-19 01:00,19,15.95,15.95,15.95,15.95,2
20150101|2014-09-19 02:00,19,15.98,16,15.95,15.97,45
20150101|2014-09-19 03:00,19,15.97,15.98,15.95,15.95,30
20150101|2014-09-19 03:30,19,16,16,15.95,15.95,19
20150101|2014-09-19 04:00,19,16,16,15.94,15.94,6
20150101|2014-09-19 04:30,19,16,16,16,16,2
20150101|2014-09-19 05:00,19,16,16,15.95,15.95,2
20150101|2014-09-19 05:30,19,16,16,15.97,15.98,4
20150101|2014-09-19 06:00,19,16,16,15.98,15.98,12
20150101|2014-09-19 06:30,19,15.97,16.05,15.97,16.03,74
20150101|2014-09-19 07:00,19,16.05,16.07,16.02,16.05,78
20150101|2014-09-19 07:30,19,16.05,16.05,16,16.02,65
20150101|2014-09-19 08:00,19,16,16.02,15.98,16,48
20150101|2014-09-19 08:30,19,16.03,16.05,15.95,15.98,323
20150101|2014-09-19 09:00,19,15.98,16.08,15.97,16.05,983
20150101|2014-09-19 09:30,19,16.07,16.12,16.05,16.07,460
20150101|2014-09-19 10:00,19,16.06,16.15,16.06,16.15,453
20150101|2014-09-19 10:30,19,16.12,16.18,16.1,16.14,477
20150101|2014-09-19 11:00,19,16.15,16.24,16.14,16.15,534
20150101|2014-09-19 11:30,19,16.13,16.2,16.13,16.17,93
20150101|2014-09-19 12:00,19,16.15,16.25,16.15,16.16,283
20150101|2014-09-19 12:30,19,16.15,16.15,16.11,16.15,122
20150101|2014-09-19 13:00,19,16.15,16.15,16.14,16.15,99
20150101|2014-09-19 13:30,19,16.15,16.2,16.14,16.14,69
20150101|2014-09-19 14:00,19,16.1,16.15,16.1,16.1,52
20150101|2014-09-19 14:30,19,16.12,16.12,16.05,16.11,365
20150101|2014-09-19 15:00,19,16.15,16.15,16.05,16.1,674
20150101|2014-09-21 17:00,22,16.18,16.2,16.18,16.19,12
20150101|2014-09-21 19:00,22,16.1,16.1,16.1,16.1,2
20150101|2014-09-21 20:30,22,16.19,16.19,16.19,16.19,1
20150101|2014-09-21 21:00,22,16.23,16.33,16.23,16.33,15
20150101|2014-09-21 21:30,22,16.33,16.33,16.33,16.33,2
20150101|2014-09-21 22:00,22,16.3,16.3,16.3,16.3,2
20150101|2014-09-21 22:30,22,16.3,16.3,16.3,16.3,11
20150101|2014-09-22 00:30,22,16.3,16.3,16.3,16.3,1
20150101|2014-09-22 01:00,22,16.33,16.33,16.33,16.33,2
20150101|2014-09-22 02:30,22,16.28,16.3,16.27,16.3,19
20150101|2014-09-22 03:00,22,16.3,16.3,16.25,16.25,14
20150101|2014-09-22 03:30,22,16.25,16.25,16.25,16.25,8
20150101|2014-09-22 04:00,22,16.3,16.3,16.22,16.27,58
20150101|2014-09-22 04:30,22,16.25,16.25,16.25,16.25,1
20150101|2014-09-22 05:00,22,16.2,16.2,16.2,16.2,20
20150101|2014-09-22 05:30,22,16.2,16.23,16.17,16.18,74
20150101|2014-09-22 06:30,22,16.2,16.2,16.2,16.2,10
20150101|2014-09-22 07:00,22,16.2,16.2,16.18,16.2,21
20150101|2014-09-22 07:30,22,16.2,16.23,16.2,16.2,71
20150101|2014-09-22 08:00,22,16.18,16.2,16.18,16.18,58
20150101|2014-09-22 08:30,22,16.2,16.27,16.17,16.17,520
20150101|2014-09-22 09:00,22,16.2,16.28,16.16,16.25,899
20150101|2014-09-22 09:30,22,16.25,16.34,16.24,16.31,608
20150101|2014-09-22 10:00,22,16.31,16.35,16.25,16.25,499
20150101|2014-09-22 10:30,22,16.25,16.38,16.25,16.36,327
20150101|2014-09-22 11:00,22,16.4,16.41,16.35,16.35,434
20150101|2014-09-22 11:30,22,16.36,16.4,16.25,16.3,657
20150101|2014-09-22 12:00,22,16.3,16.37,16.25,16.25,214
20150101|2014-09-22 12:30,22,16.3,16.36,16.27,16.36,301
20150101|2014-09-22 13:00,22,16.35,16.42,16.32,16.4,397
20150101|2014-09-22 13:30,22,16.38,16.42,16.31,16.37,747
20150101|2014-09-22 14:00,22,16.35,16.43,16.3,16.35,493
20150101|2014-09-22 14:30,22,16.35,16.39,16.25,16.35,1721
20150101|2014-09-22 15:00,22,16.33,16.43,16.3,16.4,1694
20150101|2014-09-22 15:30,23,16.4,16.43,16.37,16.4,198
20150101|2014-09-22 16:00,23,16.4,16.42,16.35,16.42,125
20150101|2014-09-22 16:30,23,16.4,16.42,16.4,16.4,23
20150101|2014-09-22 18:00,23,16.4,16.4,16.4,16.4,11
20150101|2014-09-22 19:30,23,16.4,16.4,16.4,16.4,1
20150101|2014-09-22 23:30,23,16.35,16.38,16.35,16.37,11
20150101|2014-09-23 01:30,23,16.37,16.38,16.3,16.3,40
20150101|2014-09-23 02:00,23,16.35,16.42,16.33,16.38,132
20150101|2014-09-23 02:30,23,16.42,16.53,16.42,16.5,83
20150101|2014-09-23 03:00,23,16.5,16.55,16.48,16.48,61
20150101|2014-09-23 03:30,23,16.47,16.47,16.45,16.45,23
20150101|2014-09-23 04:00,23,16.45,16.46,16.45,16.46,19
20150101|2014-09-23 04:30,23,16.47,16.5,16.47,16.5,5
20150101|2014-09-23 05:00,23,16.45,16.45,16.45,16.45,19
20150101|2014-09-23 05:30,23,16.45,16.45,16.45,16.45,25
20150101|2014-09-23 06:00,23,16.45,16.47,16.43,16.45,212
20150101|2014-09-23 06:30,23,16.45,16.51,16.45,16.5,39
20150101|2014-09-23 07:00,23,16.48,16.54,16.48,16.53,310
20150101|2014-09-23 07:30,23,16.53,16.54,16.47,16.47,314
20150101|2014-09-23 08:00,23,16.5,16.52,16.48,16.52,45
20150101|2014-09-23 08:30,23,16.52,16.55,16.43,16.44,895
20150101|2014-09-23 09:00,23,16.4,16.48,16.38,16.46,347
20150101|2014-09-23 09:30,23,16.45,16.53,16.45,16.45,516
20150101|2014-09-23 10:00,23,16.45,16.55,16.43,16.5,645
20150101|2014-09-23 10:30,23,16.5,16.5,16.42,16.47,257
20150101|2014-09-23 11:00,23,16.5,16.55,16.5,16.55,541
20150101|2014-09-23 11:30,23,16.51,16.58,16.5,16.58,394
20150101|2014-09-23 12:00,23,16.6,16.64,16.55,16.55,440
20150101|2014-09-23 12:30,23,16.55,16.62,16.52,16.6,218
20150101|2014-09-23 13:00,23,16.6,16.65,16.55,16.6,562
20150101|2014-09-23 13:30,23,16.6,16.65,16.58,16.58,161
20150101|2014-09-23 14:00,23,16.57,16.63,16.54,16.58,249
20150101|2014-09-23 14:30,23,16.6,16.7,16.45,16.68,2248
20150101|2014-09-23 15:00,23,16.7,16.84,16.69,16.8,2624
20150101|2014-09-23 15:30,24,16.81,16.85,16.8,16.83,256
20150101|2014-09-23 16:00,24,16.83,16.83,16.8,16.8,114
20150101|2014-09-23 16:30,24,16.83,16.83,16.83,16.83,63
20150101|2014-09-23 17:00,24,16.8,16.82,16.78,16.79,32
20150101|2014-09-23 17:30,24,16.79,16.8,16.79,16.79,24
20150101|2014-09-23 18:00,24,16.79,16.79,16.79,16.79,6
20150101|2014-09-23 18:30,24,16.75,16.78,16.75,16.78,2
20150101|2014-09-23 19:30,24,16.75,16.75,16.74,16.75,23
20150101|2014-09-23 20:00,24,16.74,16.74,16.66,16.66,25
20150101|2014-09-23 20:30,24,16.71,16.71,16.7,16.7,23
20150101|2014-09-23 21:00,24,16.7,16.72,16.7,16.7,7
20150101|2014-09-23 22:00,24,16.71,16.73,16.71,16.73,2
20150101|2014-09-24 00:00,24,16.71,16.71,16.7,16.7,14
20150101|2014-09-24 00:30,24,16.75,16.77,16.73,16.73,64
20150101|2014-09-24 01:30,24,16.7,16.7,16.7,16.7,1
20150101|2014-09-24 02:00,24,16.69,16.73,16.65,16.7,29
20150101|2014-09-24 02:30,24,16.7,16.77,16.7,16.73,164
20150101|2014-09-24 03:00,24,16.7,16.71,16.65,16.65,64
20150101|2014-09-24 03:30,24,16.61,16.65,16.61,16.65,16
20150101|2014-09-24 04:00,24,16.65,16.65,16.65,16.65,7
20150101|2014-09-24 04:30,24,16.65,16.67,16.65,16.66,106
20150101|2014-09-24 05:00,24,16.65,16.67,16.65,16.65,153
20150101|2014-09-24 05:30,24,16.65,16.67,16.62,16.67,67
20150101|2014-09-24 06:00,24,16.65,16.67,16.6,16.65,37
20150101|2014-09-24 06:30,24,16.65,16.67,16.65,16.65,30
20150101|2014-09-24 07:00,24,16.65,16.65,16.6,16.65,70
20150101|2014-09-24 07:30,24,16.6,16.68,16.6,16.65,136
20150101|2014-09-24 08:00,24,16.67,16.67,16.65,16.65,15
20150101|2014-09-24 08:30,24,16.65,16.7,16.6,16.66,1553
20150101|2014-09-24 09:00,24,16.65,16.74,16.64,16.65,687
20150101|2014-09-24 09:30,24,16.65,16.7,16.59,16.63,591
20150101|2014-09-24 10:00,24,16.61,16.61,16.55,16.55,922
20150101|2014-09-24 10:30,24,16.54,16.6,16.52,16.58,589
20150101|2014-09-24 11:00,24,16.58,16.61,16.56,16.57,298
20150101|2014-09-24 11:30,24,16.6,16.63,16.58,16.6,469
20150101|2014-09-24 12:00,24,16.58,16.63,16.56,16.63,173
20150101|2014-09-24 12:30,24,16.6,16.6,16.53,16.53,495
20150101|2014-09-24 13:00,24,16.55,16.6,16.5,16.5,460
20150101|2014-09-24 13:30,24,16.49,16.55,16.42,16.45,746
20150101|2014-09-24 14:00,24,16.45,16.47,16.42,16.45,157
20150101|2014-09-24 14:30,24,16.45,16.5,16.44,16.47,170
20150101|2014-09-24 15:00,24,16.48,16.55,16.45,16.5,1027
20150101|2014-09-24 15:30,25,16.5,16.52,16.5,16.52,270
20150101|2014-09-24 16:00,25,16.52,16.52,16.51,16.51,7
20150101|2014-09-24 19:00,25,16.54,16.54,16.5,16.51,12
20150101|2014-09-24 19:30,25,16.5,16.51,16.5,16.51,6
20150101|2014-09-24 20:30,25,16.5,16.51,16.5,16.51,6
20150101|2014-09-24 21:00,25,16.52,16.52,16.52,16.52,1
20150101|2014-09-24 22:00,25,16.52,16.53,16.49,16.51,17
20150101|2014-09-24 23:00,25,16.52,16.52,16.52,16.52,6
20150101|2014-09-24 23:30,25,16.52,16.53,16.52,16.52,5
20150101|2014-09-25 00:00,25,16.52,16.53,16.52,16.53,8
20150101|2014-09-25 01:00,25,16.55,16.57,16.55,16.57,35
20150101|2014-09-25 01:30,25,16.55,16.55,16.55,16.55,8
20150101|2014-09-25 02:00,25,16.55,16.55,16.5,16.5,79
20150101|2014-09-25 02:30,25,16.5,16.5,16.5,16.5,23
20150101|2014-09-25 03:00,25,16.5,16.51,16.5,16.51,27
20150101|2014-09-25 03:30,25,16.49,16.49,16.49,16.49,3
20150101|2014-09-25 04:00,25,16.5,16.5,16.5,16.5,2
20150101|2014-09-25 04:30,25,16.5,16.5,16.5,16.5,20
20150101|2014-09-25 05:00,25,16.5,16.52,16.48,16.5,11
20150101|2014-09-25 06:00,25,16.47,16.47,16.47,16.47,42
20150101|2014-09-25 07:00,25,16.5,16.57,16.48,16.57,78
20150101|2014-09-25 07:30,25,16.55,16.57,16.55,16.55,41
20150101|2014-09-25 08:00,25,16.58,16.59,16.57,16.57,8
20150101|2014-09-25 08:30,25,16.6,16.84,16.55,16.8,1708
20150101|2014-09-25 09:00,25,16.83,16.94,16.77,16.83,1710
20150101|2014-09-25 09:30,25,16.85,17.07,16.8,16.85,3104
20150101|2014-09-25 10:00,25,16.85,16.96,16.8,16.83,1902
20150101|2014-09-25 10:30,25,16.8,17,16.8,16.95,1246
20150101|2014-09-25 11:00,25,16.94,17.05,16.88,17.02,679
20150101|2014-09-25 11:30,25,17.05,17.08,16.99,17,550
20150101|2014-09-25 12:00,25,17,17.07,16.95,16.95,589
20150101|2014-09-25 12:30,25,16.96,17.2,16.95,17.08,932
20150101|2014-09-25 13:00,25,17.08,17.14,17,17.05,477
20150101|2014-09-25 13:30,25,17.02,17.05,16.87,16.98,452
20150101|2014-09-25 14:00,25,16.96,17.05,16.93,17.05,456
20150101|2014-09-25 14:30,25,17.05,17.05,16.92,17.05,1052
20150101|2014-09-25 15:00,25,17.03,17.08,16.88,16.9,3057
20150101|2014-09-25 15:30,26,16.95,16.96,16.93,16.93,206
20150101|2014-09-25 16:00,26,16.94,16.94,16.94,16.94,10
20150101|2014-09-25 17:00,26,16.94,16.95,16.94,16.95,5
20150101|2014-09-25 17:30,26,16.9,16.95,16.9,16.94,14
20150101|2014-09-25 19:00,26,16.9,16.91,16.9,16.91,3
20150101|2014-09-25 20:30,26,16.9,16.92,16.9,16.92,2
20150101|2014-09-25 21:00,26,16.9,16.9,16.9,16.9,1
20150101|2014-09-25 22:00,26,16.9,16.9,16.9,16.9,7
20150101|2014-09-26 00:30,26,16.9,16.9,16.9,16.9,2
20150101|2014-09-26 01:30,26,16.95,16.95,16.95,16.95,6
20150101|2014-09-26 02:00,26,16.95,17.01,16.95,16.99,96
20150101|2014-09-26 02:30,26,16.98,16.98,16.95,16.95,39
20150101|2014-09-26 03:00,26,16.95,16.95,16.92,16.92,2
20150101|2014-09-26 04:00,26,16.95,16.95,16.9,16.9,54
20150101|2014-09-26 05:00,26,16.88,16.88,16.88,16.88,5
20150101|2014-09-26 06:00,26,16.87,16.87,16.87,16.87,1
20150101|2014-09-26 06:30,26,16.88,16.88,16.85,16.87,8
20150101|2014-09-26 07:00,26,16.85,16.85,16.78,16.78,150
20150101|2014-09-26 07:30,26,16.8,16.93,16.8,16.93,218
20150101|2014-09-26 08:00,26,16.93,17.04,16.92,16.95,391
20150101|2014-09-26 08:30,26,16.95,17.05,16.87,17,2305
20150101|2014-09-26 09:00,26,16.96,16.99,16.82,16.9,1472
20150101|2014-09-26 09:30,26,16.9,16.9,16.79,16.85,843
20150101|2014-09-26 10:00,26,16.82,16.95,16.78,16.9,883
20150101|2014-09-26 10:30,26,16.93,16.95,16.88,16.9,569
20150101|2014-09-26 11:00,26,16.9,16.95,16.86,16.9,178
20150101|2014-09-26 11:30,26,16.88,16.95,16.88,16.91,269
20150101|2014-09-26 12:00,26,16.93,16.93,16.85,16.86,253
20150101|2014-09-26 12:30,26,16.9,16.9,16.8,16.85,88
20150101|2014-09-26 13:00,26,16.85,16.85,16.65,16.7,660
20150101|2014-09-26 13:30,26,16.7,16.75,16.63,16.75,585
20150101|2014-09-26 14:00,26,16.75,16.75,16.69,16.75,221
20150101|2014-09-26 14:30,26,16.72,16.8,16.7,16.77,610
20150101|2014-09-26 15:00,26,16.75,16.85,16.75,16.8,679
20150101|2014-09-28 17:00,29,16.79,16.83,16.79,16.83,37
20150101|2014-09-28 17:30,29,16.87,16.87,16.84,16.86,7
20150101|2014-09-28 18:00,29,16.87,16.87,16.87,16.87,10
20150101|2014-09-28 18:30,29,16.87,16.9,16.85,16.85,25
20150101|2014-09-28 19:30,29,16.87,16.87,16.87,16.87,14
20150101|2014-09-28 20:00,29,16.87,16.87,16.87,16.87,7
20150101|2014-09-28 20:30,29,16.87,16.87,16.82,16.83,26
20150101|2014-09-28 21:00,29,16.85,16.91,16.85,16.9,34
20150101|2014-09-28 23:00,29,16.93,16.93,16.92,16.92,18
20150101|2014-09-28 23:30,29,16.93,16.95,16.93,16.95,20
20150101|2014-09-29 00:30,29,16.95,17,16.93,16.97,127
20150101|2014-09-29 01:00,29,16.92,16.94,16.9,16.9,61
20150101|2014-09-29 02:00,29,16.9,17,16.89,17,134
20150101|2014-09-29 02:30,29,16.97,17.1,16.97,17.05,585
20150101|2014-09-29 03:00,29,17.04,17.1,17.03,17.05,171
20150101|2014-09-29 03:30,29,17.05,17.07,17.02,17.07,296
20150101|2014-09-29 04:00,29,17.05,17.12,17.02,17.08,325
20150101|2014-09-29 04:30,29,17.07,17.1,17.05,17.05,96
20150101|2014-09-29 05:00,29,17.05,17.07,17.05,17.07,9
20150101|2014-09-29 05:30,29,17.07,17.17,17.07,17.17,219
20150101|2014-09-29 06:00,29,17.16,17.19,17.15,17.19,34
20150101|2014-09-29 06:30,29,17.15,17.15,17.05,17.07,167
20150101|2014-09-29 07:00,29,17.05,17.08,17.03,17.04,234
20150101|2014-09-29 07:30,29,17.03,17.23,17.02,17.23,888
20150101|2014-09-29 08:00,29,17.25,17.33,17.23,17.28,1070
20150101|2014-09-29 08:30,29,17.3,17.35,17.15,17.2,1758
20150101|2014-09-29 09:00,29,17.24,17.25,17.03,17.13,1050
20150101|2014-09-29 09:30,29,17.13,17.13,17,17.08,775
20150101|2014-09-29 10:00,29,17.07,17.1,16.93,17,692
20150101|2014-09-29 10:30,29,17.03,17.05,16.98,17,128
20150101|2014-09-29 11:00,29,17,17.18,17,17.15,500
20150101|2014-09-29 11:30,29,17.15,17.23,17.14,17.17,1266
20150101|2014-09-29 12:00,29,17.18,17.25,17.17,17.19,303
20150101|2014-09-29 12:30,29,17.17,17.31,17.17,17.3,456
20150101|2014-09-29 13:00,29,17.3,17.4,17.27,17.4,412
20150101|2014-09-29 13:30,29,17.4,17.45,17.3,17.31,471
20150101|2014-09-29 14:00,29,17.3,17.34,17.13,17.2,963
20150101|2014-09-29 14:30,29,17.18,17.3,17.15,17.24,834
20150101|2014-09-29 15:00,29,17.25,17.35,17.23,17.3,1538
20150101|2014-09-29 15:30,30,17.34,17.36,17.33,17.36,171
20150101|2014-09-29 16:00,30,17.35,17.35,17.35,17.35,10
20150101|2014-09-29 16:30,30,17.35,17.4,17.35,17.4,6
20150101|2014-09-29 17:00,30,17.4,17.4,17.4,17.4,6
20150101|2014-09-29 17:30,30,17.4,17.4,17.4,17.4,4
20150101|2014-09-29 20:30,30,17.38,17.39,17.38,17.39,9
20150101|2014-09-29 23:30,30,17.38,17.38,17.38,17.38,1
20150101|2014-09-30 00:00,30,17.36,17.36,17.36,17.36,1
20150101|2014-09-30 00:30,30,17.36,17.36,17.36,17.36,11
20150101|2014-09-30 01:00,30,17.35,17.37,17.33,17.34,30
20150101|2014-09-30 01:30,30,17.3,17.32,17.28,17.28,44
20150101|2014-09-30 02:00,30,17.25,17.3,17.25,17.3,56
20150101|2014-09-30 02:30,30,17.3,17.3,17.26,17.26,4
20150101|2014-09-30 03:00,30,17.27,17.27,17.27,17.27,15
20150101|2014-09-30 03:30,30,17.28,17.28,17.28,17.28,2
20150101|2014-09-30 04:00,30,17.25,17.27,17.15,17.15,66
20150101|2014-09-30 05:00,30,17.15,17.19,17.15,17.15,39
20150101|2014-09-30 05:30,30,17.15,17.17,17.15,17.17,50
20150101|2014-09-30 06:00,30,17.15,17.19,17.13,17.13,77
20150101|2014-09-30 06:30,30,17.15,17.15,17.08,17.1,393
20150101|2014-09-30 07:00,30,17.1,17.17,17.1,17.11,98
20150101|2014-09-30 07:30,30,17.1,17.17,17.1,17.17,159
20150101|2014-09-30 08:00,30,17.15,17.28,17.15,17.25,215
20150101|2014-09-30 08:30,30,17.25,17.39,17.19,17.34,883
20150101|2014-09-30 09:00,30,17.35,17.41,17.27,17.3,911
20150101|2014-09-30 09:30,30,17.3,17.32,17.12,17.15,630
20150101|2014-09-30 10:00,30,17.15,17.18,17.1,17.13,490
20150101|2014-09-30 10:30,30,17.15,17.24,17.13,17.22,193
20150101|2014-09-30 11:00,30,17.2,17.33,17.18,17.3,466
20150101|2014-09-30 11:30,30,17.34,17.45,17.28,17.39,531
20150101|2014-09-30 12:00,30,17.38,17.44,17.31,17.44,281
20150101|2014-09-30 12:30,30,17.44,17.5,17.39,17.4,406
20150101|2014-09-30 13:00,30,17.4,17.5,17.39,17.4,473
20150101|2014-09-30 13:30,30,17.41,17.45,17.37,17.43,240
20150101|2014-09-30 14:00,30,17.45,17.49,17.33,17.35,639
20150101|2014-09-30 14:30,30,17.35,17.42,17.3,17.4,826
20150101|2014-09-30 15:00,30,17.42,17.47,17.4,17.4,790
20150101|2014-09-30 15:30,1,17.4,17.47,17.39,17.47,123
20150101|2014-09-30 16:00,1,17.5,17.5,17.46,17.48,76
20150101|2014-09-30 16:30,1,17.49,17.5,17.49,17.5,15
20150101|2014-09-30 19:00,1,17.5,17.5,17.5,17.5,16
20150101|2014-09-30 20:00,1,17.5,17.5,17.5,17.5,3
20150101|2014-09-30 20:30,1,17.46,17.46,17.46,17.46,2
20150101|2014-09-30 22:00,1,17.4,17.42,17.4,17.4,7
20150101|2014-10-01 01:30,1,17.45,17.5,17.39,17.41,92
20150101|2014-10-01 02:00,1,17.35,17.39,17.31,17.35,8
20150101|2014-10-01 02:30,1,17.33,17.35,17.33,17.35,28
20150101|2014-10-01 03:00,1,17.38,17.45,17.35,17.35,55
20150101|2014-10-01 03:30,1,17.34,17.34,17.3,17.31,37
20150101|2014-10-01 04:00,1,17.3,17.33,17.3,17.3,85
20150101|2014-10-01 04:30,1,17.3,17.35,17.3,17.35,7
20150101|2014-10-01 05:30,1,17.34,17.34,17.33,17.33,4
20150101|2014-10-01 06:00,1,17.33,17.35,17.33,17.35,61
20150101|2014-10-01 06:30,1,17.35,17.46,17.35,17.45,131
20150101|2014-10-01 07:00,1,17.4,17.5,17.4,17.48,696
20150101|2014-10-01 07:30,1,17.46,17.48,17.43,17.46,71
20150101|2014-10-01 08:00,1,17.43,17.43,17.35,17.35,44
20150101|2014-10-01 08:30,1,17.35,17.7,17.34,17.6,2893
20150101|2014-10-01 09:00,1,17.6,17.7,17.55,17.6,1688
20150101|2014-10-01 09:30,1,17.58,17.64,17.5,17.51,757
20150101|2014-10-01 10:00,1,17.51,17.57,17.46,17.56,1096
20150101|2014-10-01 10:30,1,17.57,17.62,17.53,17.6,678
20150101|2014-10-01 11:00,1,17.62,17.67,17.53,17.59,1316
20150101|2014-10-01 11:30,1,17.6,17.72,17.6,17.69,1178
20150101|2014-10-01 12:00,1,17.7,17.77,17.68,17.7,517
20150101|2014-10-01 12:30,1,17.68,17.89,17.68,17.87,783
20150101|2014-10-01 13:00,1,17.85,17.86,17.72,17.75,1600
20150101|2014-10-01 13:30,1,17.72,17.85,17.72,17.83,399
20150101|2014-10-01 14:00,1,17.85,17.95,17.8,17.85,775
20150101|2014-10-01 14:30,1,17.85,17.85,17.75,17.79,846
20150101|2014-10-01 15:00,1,17.85,17.85,17.75,17.8,2624
20150101|2014-10-01 15:30,2,17.77,17.85,17.7,17.75,301
20150101|2014-10-01 16:00,2,17.75,17.75,17.73,17.73,43
20150101|2014-10-01 16:30,2,17.77,17.77,17.77,17.77,5
20150101|2014-10-01 18:30,2,17.8,17.8,17.8,17.8,8
20150101|2014-10-01 19:00,2,17.75,17.75,17.75,17.75,1
20150101|2014-10-01 20:00,2,17.75,17.75,17.74,17.74,4
20150101|2014-10-01 21:00,2,17.7,17.75,17.7,17.75,35
20150101|2014-10-01 22:00,2,17.65,17.7,17.65,17.7,22
20150101|2014-10-02 01:00,2,17.7,17.7,17.7,17.7,8
20150101|2014-10-02 01:30,2,17.7,17.7,17.7,17.7,1
20150101|2014-10-02 02:00,2,17.7,17.75,17.7,17.75,9
20150101|2014-10-02 02:30,2,17.75,17.75,17.73,17.73,47
20150101|2014-10-02 03:00,2,17.75,17.75,17.73,17.73,13
20150101|2014-10-02 03:30,2,17.8,17.85,17.8,17.81,14
20150101|2014-10-02 04:00,2,17.8,17.8,17.8,17.8,15
20150101|2014-10-02 04:30,2,17.75,17.75,17.75,17.75,11
20150101|2014-10-02 05:00,2,17.75,17.75,17.69,17.69,50
20150101|2014-10-02 05:30,2,17.7,17.7,17.67,17.68,18
20150101|2014-10-02 06:00,2,17.68,17.68,17.6,17.6,88
20150101|2014-10-02 06:30,2,17.61,17.62,17.56,17.56,199
20150101|2014-10-02 07:00,2,17.6,17.6,17.57,17.57,82
20150101|2014-10-02 07:30,2,17.55,17.65,17.52,17.6,349
20150101|2014-10-02 08:00,2,17.6,17.75,17.6,17.7,261
20150101|2014-10-02 08:30,2,17.7,17.7,17.53,17.6,1133
20150101|2014-10-02 09:00,2,17.58,17.71,17.56,17.7,1160
20150101|2014-10-02 09:30,2,17.69,17.85,17.65,17.85,1725
20150101|2014-10-02 10:00,2,17.86,17.87,17.77,17.85,521
20150101|2014-10-02 10:30,2,17.85,18.02,17.82,17.83,1393
20150101|2014-10-02 11:00,2,17.8,17.85,17.77,17.8,490
20150101|2014-10-02 11:30,2,17.77,17.82,17.62,17.65,834
20150101|2014-10-02 12:00,2,17.65,17.69,17.41,17.43,2004
20150101|2014-10-02 12:30,2,17.43,17.55,17.4,17.48,1317
20150101|2014-10-02 13:00,2,17.45,17.5,17.37,17.45,907
20150101|2014-10-02 13:30,2,17.45,17.5,17.4,17.44,863
20150101|2014-10-02 14:00,2,17.45,17.54,17.44,17.54,580
20150101|2014-10-02 14:30,2,17.55,17.64,17.5,17.55,1723
20150101|2014-10-02 15:00,2,17.58,17.65,17.57,17.6,1820
20150101|2014-10-02 15:30,3,17.65,17.65,17.59,17.62,43
20150101|2014-10-02 16:00,3,17.62,17.65,17.62,17.65,77
20150101|2014-10-02 16:30,3,17.6,17.6,17.6,17.6,28
20150101|2014-10-02 17:00,3,17.65,17.7,17.61,17.63,143
20150101|2014-10-02 17:30,3,17.65,17.65,17.64,17.64,43
20150101|2014-10-02 18:00,3,17.66,17.76,17.66,17.68,44
20150101|2014-10-02 18:30,3,17.7,17.7,17.65,17.65,4
20150101|2014-10-02 19:00,3,17.62,17.62,17.6,17.6,20
20150101|2014-10-02 23:00,3,17.52,17.52,17.52,17.52,2
20150101|2014-10-03 00:30,3,17.5,17.52,17.45,17.45,9
20150101|2014-10-03 01:00,3,17.42,17.43,17.42,17.43,2
20150101|2014-10-03 01:30,3,17.42,17.42,17.41,17.41,10
20150101|2014-10-03 02:00,3,17.45,17.55,17.45,17.5,40
20150101|2014-10-03 02:30,3,17.5,17.55,17.4,17.55,70
20150101|2014-10-03 03:00,3,17.53,17.53,17.5,17.5,24
20150101|2014-10-03 03:30,3,17.47,17.47,17.41,17.45,38
20150101|2014-10-03 04:00,3,17.45,17.45,17.45,17.45,1
20150101|2014-10-03 04:30,3,17.5,17.55,17.5,17.55,51
20150101|2014-10-03 05:00,3,17.51,17.51,17.51,17.51,1
20150101|2014-10-03 05:30,3,17.53,17.53,17.53,17.53,55
20150101|2014-10-03 06:00,3,17.5,17.53,17.5,17.53,23
20150101|2014-10-03 06:30,3,17.5,17.52,17.43,17.44,211
20150101|2014-10-03 07:00,3,17.44,17.44,17.25,17.27,477
20150101|2014-10-03 07:30,3,17.25,17.36,17.22,17.34,528
20150101|2014-10-03 08:00,3,17.3,17.3,17.21,17.24,136
20150101|2014-10-03 08:30,3,17.24,17.32,17.1,17.16,2437
20150101|2014-10-03 09:00,3,17.15,17.25,17.05,17.25,776
20150101|2014-10-03 09:30,3,17.25,17.28,17.11,17.15,1015
20150101|2014-10-03 10:00,3,17.15,17.18,17.05,17.1,810
20150101|2014-10-03 10:30,3,17.1,17.14,17.09,17.1,450
20150101|2014-10-03 11:00,3,17.11,17.11,17,17,842
20150101|2014-10-03 11:30,3,17,17,16.83,16.88,1699
20150101|2014-10-03 12:00,3,16.85,16.97,16.85,16.92,732
20150101|2014-10-03 12:30,3,16.94,17,16.94,16.98,215
20150101|2014-10-03 13:00,3,16.95,16.98,16.9,16.9,280
20150101|2014-10-03 13:30,3,16.9,16.93,16.86,16.93,297
20150101|2014-10-03 14:00,3,16.93,16.99,16.88,16.92,854
20150101|2014-10-03 14:30,3,16.92,16.96,16.86,16.93,832
20150101|2014-10-03 15:00,3,16.95,16.95,16.8,16.85,1415
20150101|2014-10-05 17:00,6,16.95,17.04,16.84,16.86,186
20150101|2014-10-05 17:30,6,16.9,16.9,16.85,16.9,54
20150101|2014-10-05 18:00,6,16.85,16.9,16.85,16.9,56
20150101|2014-10-05 18:30,6,16.85,16.86,16.84,16.84,37
20150101|2014-10-05 22:00,6,16.8,16.8,16.8,16.8,10
20150101|2014-10-05 23:30,6,16.81,16.81,16.8,16.8,12
20150101|2014-10-06 00:00,6,16.8,16.81,16.8,16.81,22
20150101|2014-10-06 01:00,6,16.73,16.74,16.7,16.71,29
20150101|2014-10-06 01:30,6,16.75,16.75,16.7,16.74,41
20150101|2014-10-06 02:00,6,16.75,16.77,16.75,16.77,27
20150101|2014-10-06 02:30,6,16.77,16.77,16.71,16.71,38
20150101|2014-10-06 03:00,6,16.71,16.71,16.67,16.71,20
20150101|2014-10-06 03:30,6,16.72,16.77,16.72,16.75,27
20150101|2014-10-06 04:00,6,16.75,16.8,16.75,16.79,91
20150101|2014-10-06 04:30,6,16.8,16.85,16.8,16.85,33
20150101|2014-10-06 05:00,6,16.8,16.8,16.8,16.8,19
20150101|2014-10-06 05:30,6,16.8,16.8,16.75,16.75,20
20150101|2014-10-06 06:00,6,16.72,16.72,16.72,16.72,11
20150101|2014-10-06 06:30,6,16.75,16.78,16.75,16.75,9
20150101|2014-10-06 07:00,6,16.73,16.75,16.67,16.68,195
20150101|2014-10-06 07:30,6,16.65,16.69,16.61,16.69,90
20150101|2014-10-06 08:00,6,16.65,16.7,16.65,16.69,121
20150101|2014-10-06 08:30,6,16.7,16.7,16.58,16.65,911
20150101|2014-10-06 09:00,6,16.64,16.8,16.6,16.8,586
20150101|2014-10-06 09:30,6,16.77,16.9,16.7,16.85,709
20150101|2014-10-06 10:00,6,16.85,16.93,16.85,16.93,465
20150101|2014-10-06 10:30,6,16.9,17.15,16.85,17.05,1398
20150101|2014-10-06 11:00,6,17.02,17.05,16.99,17.05,552
20150101|2014-10-06 11:30,6,17.05,17.2,17.02,17.15,528
20150101|2014-10-06 12:00,6,17.13,17.17,16.95,17,795
20150101|2014-10-06 12:30,6,16.98,17.07,16.95,17.02,536
20150101|2014-10-06 13:00,6,17.03,17.06,16.92,16.95,610
20150101|2014-10-06 13:30,6,16.95,17.05,16.95,17.05,261
20150101|2014-10-06 14:00,6,17.02,17.1,16.99,17.05,378
20150101|2014-10-06 14:30,6,17.05,17.15,17.04,17.15,459
20150101|2014-10-06 15:00,6,17.13,17.15,17.07,17.13,1749
20150101|2014-10-06 15:30,7,17.1,17.22,17.1,17.19,223
20150101|2014-10-06 16:00,7,17.2,17.2,17.17,17.19,50
20150101|2014-10-06 16:30,7,17.18,17.18,17.18,17.18,10
20150101|2014-10-06 17:00,7,17.21,17.25,17.2,17.2,144
20150101|2014-10-06 18:00,7,17.2,17.2,17.2,17.2,1
20150101|2014-10-06 18:30,7,17.25,17.25,17.15,17.2,106
20150101|2014-10-06 20:00,7,17.2,17.2,17.2,17.2,1
20150101|2014-10-06 21:00,7,17.15,17.15,17.15,17.15,2
20150101|2014-10-06 21:30,7,17.15,17.15,17.15,17.15,4
20150101|2014-10-06 23:30,7,17.15,17.18,17.15,17.18,3
20150101|2014-10-07 00:30,7,17.18,17.22,17.18,17.22,27
20150101|2014-10-07 01:00,7,17.2,17.25,17.2,17.25,23
20150101|2014-10-07 01:30,7,17.2,17.22,17.15,17.15,118
20150101|2014-10-07 02:00,7,17.2,17.27,17.2,17.27,46
20150101|2014-10-07 02:30,7,17.25,17.27,17.25,17.25,37
20150101|2014-10-07 03:30,7,17.3,17.37,17.28,17.35,118
20150101|2014-10-07 04:00,7,17.35,17.35,17.31,17.31,113
20150101|2014-10-07 04:30,7,17.35,17.35,17.35,17.35,2
20150101|2014-10-07 05:30,7,17.33,17.33,17.31,17.31,3
20150101|2014-10-07 06:30,7,17.34,17.34,17.29,17.29,43
20150101|2014-10-07 07:00,7,17.24,17.25,17.2,17.2,160
20150101|2014-10-07 07:30,7,17.2,17.21,17.2,17.21,5
20150101|2014-10-07 08:00,7,17.25,17.4,17.22,17.35,465
20150101|2014-10-07 08:30,7,17.35,17.55,17.33,17.45,4234
20150101|2014-10-07 09:00,7,17.45,17.53,17.35,17.35,4099
20150101|2014-10-07 09:30,7,17.33,17.5,17.3,17.47,3066
20150101|2014-10-07 10:00,7,17.5,17.57,17.46,17.5,1067
20150101|2014-10-07 10:30,7,17.5,17.52,17.41,17.45,622
20150101|2014-10-07 11:00,7,17.45,17.45,17.33,17.37,255
20150101|2014-10-07 11:30,7,17.37,17.45,17.34,17.45,145
20150101|2014-10-07 12:00,7,17.4,17.5,17.4,17.4,490
20150101|2014-10-07 12:30,7,17.45,17.55,17.43,17.5,571
20150101|2014-10-07 13:00,7,17.5,17.59,17.5,17.58,744
20150101|2014-10-07 13:30,7,17.58,17.65,17.56,17.65,1308
20150101|2014-10-07 14:00,7,17.65,17.81,17.63,17.78,964
20150101|2014-10-07 14:30,7,17.75,17.9,17.68,17.83,2098
20150101|2014-10-07 15:00,7,17.84,17.87,17.76,17.85,2194
20150101|2014-10-07 15:30,8,17.9,18,17.87,17.96,157
20150101|2014-10-07 16:00,8,17.95,17.96,17.95,17.96,22
20150101|2014-10-07 16:30,8,17.95,17.95,17.95,17.95,8
20150101|2014-10-07 17:00,8,17.9,17.92,17.9,17.92,30
20150101|2014-10-07 18:30,8,17.91,17.91,17.91,17.91,7
20150101|2014-10-07 20:00,8,17.85,17.86,17.85,17.86,3
20150101|2014-10-07 20:30,8,17.86,17.86,17.83,17.86,12
20150101|2014-10-07 21:00,8,17.85,17.86,17.85,17.86,6
20150101|2014-10-07 22:00,8,17.9,17.91,17.8,17.87,74
20150101|2014-10-07 22:30,8,17.85,17.87,17.85,17.87,11
20150101|2014-10-07 23:00,8,17.86,17.86,17.85,17.85,4
20150101|2014-10-08 00:00,8,17.85,17.85,17.85,17.85,5
20150101|2014-10-08 01:00,8,17.85,17.85,17.79,17.82,27
20150101|2014-10-08 02:00,8,17.78,17.83,17.75,17.75,26
20150101|2014-10-08 02:30,8,17.77,17.77,17.77,17.77,3
20150101|2014-10-08 03:00,8,17.7,17.75,17.7,17.75,16
20150101|2014-10-08 03:30,8,17.8,17.85,17.8,17.85,2
20150101|2014-10-08 04:00,8,17.87,17.87,17.8,17.8,15
20150101|2014-10-08 04:30,8,17.81,17.81,17.8,17.8,34
20150101|2014-10-08 05:00,8,17.8,17.8,17.8,17.8,16
20150101|2014-10-08 05:30,8,17.8,17.8,17.75,17.76,29
20150101|2014-10-08 06:00,8,17.76,17.76,17.69,17.69,68
20150101|2014-10-08 06:30,8,17.65,17.73,17.65,17.73,219
20150101|2014-10-08 07:00,8,17.7,17.78,17.7,17.75,72
20150101|2014-10-08 07:30,8,17.75,17.86,17.75,17.86,237
20150101|2014-10-08 08:00,8,17.85,17.89,17.8,17.86,340
20150101|2014-10-08 08:30,8,17.9,17.9,17.68,17.85,1702
20150101|2014-10-08 09:00,8,17.85,17.93,17.73,17.75,936
20150101|2014-10-08 09:30,8,17.71,17.9,17.7,17.81,1104
20150101|2014-10-08 10:00,8,17.85,17.9,17.65,17.65,1554
20150101|2014-10-08 10:30,8,17.65,17.7,17.55,17.59,432
20150101|2014-10-08 11:00,8,17.55,17.59,17.45,17.55,957
20150101|2014-10-08 11:30,8,17.57,17.6,17.5,17.52,1273
20150101|2014-10-08 12:00,8,17.52,17.52,17.45,17.5,403
20150101|2014-10-08 12:30,8,17.5,17.5,17.35,17.44,516
20150101|2014-10-08 13:00,8,17.42,17.42,17.07,17.15,1507
20150101|2014-10-08 13:30,8,17.15,17.2,17,17.15,1276
20150101|2014-10-08 14:00,8,17.11,17.12,16.85,16.9,1429
20150101|2014-10-08 14:30,8,16.9,16.95,16.8,16.85,2448
20150101|2014-10-08 15:00,8,16.85,16.89,16.75,16.75,1539
20150101|2014-10-08 15:30,9,16.76,16.82,16.74,16.75,526
20150101|2014-10-08 16:00,9,16.75,16.79,16.75,16.79,165
20150101|2014-10-08 18:00,9,16.8,16.8,16.75,16.75,12
20150101|2014-10-08 18:30,9,16.83,16.83,16.83,16.83,1
20150101|2014-10-08 19:00,9,16.83,16.83,16.78,16.78,23
20150101|2014-10-08 19:30,9,16.8,16.8,16.8,16.8,5
20150101|2014-10-08 20:00,9,16.81,16.81,16.8,16.8,6
20150101|2014-10-08 20:30,9,16.72,16.73,16.72,16.72,9
20150101|2014-10-08 21:00,9,16.75,16.77,16.75,16.77,5
20150101|2014-10-08 21:30,9,16.72,16.73,16.72,16.72,20
20150101|2014-10-08 23:00,9,16.77,16.77,16.77,16.77,1
20150101|2014-10-08 23:30,9,16.76,16.76,16.76,16.76,2
20150101|2014-10-09 00:30,9,16.8,16.84,16.78,16.84,18
20150101|2014-10-09 01:00,9,16.85,16.85,16.85,16.85,4
20150101|2014-10-09 02:00,9,16.85,16.9,16.8,16.83,128
20150101|2014-10-09 02:30,9,16.85,16.86,16.8,16.8,57
20150101|2014-10-09 03:30,9,16.75,16.77,16.72,16.75,135
20150101|2014-10-09 04:00,9,16.79,16.8,16.75,16.75,20
20150101|2014-10-09 04:30,9,16.8,16.8,16.78,16.78,20
20150101|2014-10-09 05:00,9,16.8,16.8,16.77,16.78,24
20150101|2014-10-09 05:30,9,16.8,16.85,16.8,16.85,82
20150101|2014-10-09 06:00,9,16.84,16.95,16.84,16.92,241
20150101|2014-10-09 06:30,9,16.92,17.06,16.92,17.02,462
20150101|2014-10-09 07:00,9,17.02,17.05,16.96,16.98,155
20150101|2014-10-09 07:30,9,16.97,16.97,16.87,16.97,83
20150101|2014-10-09 08:00,9,16.97,17.02,16.97,16.99,78
20150101|2014-10-09 08:30,9,16.98,17.2,16.9,17.14,1545
20150101|2014-10-09 09:00,9,17.11,17.14,16.91,17,1437
20150101|2014-10-09 09:30,9,17.01,17.25,17,17,1717
20150101|2014-10-09 10:00,9,17.05,17.16,16.98,17.15,1502
20150101|2014-10-09 10:30,9,17.15,17.4,17.1,17.3,1511
20150101|2014-10-09 11:00,9,17.3,17.7,17.25,17.63,1307
20150101|2014-10-09 11:30,9,17.65,17.7,17.42,17.43,1217
20150101|2014-10-09 12:00,9,17.44,17.73,17.44,17.53,2306
20150101|2014-10-09 12:30,9,17.55,17.7,17.4,17.6,1209
20150101|2014-10-09 13:00,9,17.65,17.75,17.57,17.65,1278
20150101|2014-10-09 13:30,9,17.62,17.65,17.47,17.65,1125
20150101|2014-10-09 14:00,9,17.65,17.7,17.5,17.6,1832
20150101|2014-10-09 14:30,9,17.55,17.65,17.44,17.64,1511
20150101|2014-10-09 15:00,9,17.63,17.65,17.52,17.6,2736
20150101|2014-10-09 15:30,10,17.6,17.8,17.59,17.78,498
20150101|2014-10-09 16:00,10,17.75,17.8,17.71,17.76,68
20150101|2014-10-09 17:00,10,17.75,17.75,17.75,17.75,4
20150101|2014-10-09 17:30,10,17.7,17.7,17.67,17.7,28
20150101|2014-10-09 18:00,10,17.67,17.67,17.64,17.64,7
20150101|2014-10-09 19:00,10,17.64,17.64,17.55,17.57,32
20150101|2014-10-09 19:30,10,17.55,17.58,17.5,17.55,30
20150101|2014-10-09 20:00,10,17.6,17.6,17.55,17.57,14
20150101|2014-10-09 20:30,10,17.55,17.57,17.55,17.56,6
20150101|2014-10-09 21:00,10,17.55,17.55,17.52,17.52,7
20150101|2014-10-09 21:30,10,17.5,17.51,17.5,17.51,26
20150101|2014-10-09 22:00,10,17.5,17.6,17.5,17.6,6
20150101|2014-10-09 22:30,10,17.61,17.61,17.61,17.61,12
20150101|2014-10-09 23:30,10,17.63,17.63,17.63,17.63,1
20150101|2014-10-10 00:00,10,17.58,17.58,17.58,17.58,7
20150101|2014-10-10 01:00,10,17.55,17.58,17.53,17.53,38
20150101|2014-10-10 01:30,10,17.52,17.53,17.5,17.5,84
20150101|2014-10-10 02:00,10,17.45,17.47,17.35,17.45,258
20150101|2014-10-10 02:30,10,17.39,17.42,17.31,17.35,162
20150101|2014-10-10 03:00,10,17.4,17.48,17.39,17.45,34
20150101|2014-10-10 03:30,10,17.45,17.56,17.43,17.55,40
20150101|2014-10-10 04:00,10,17.57,17.72,17.55,17.72,184
20150101|2014-10-10 04:30,10,17.7,17.84,17.66,17.82,144
20150101|2014-10-10 05:00,10,17.85,17.85,17.85,17.85,35
20150101|2014-10-10 05:30,10,17.8,17.84,17.78,17.78,18
20150101|2014-10-10 06:00,10,17.78,17.8,17.68,17.69,53
20150101|2014-10-10 06:30,10,17.73,17.73,17.65,17.69,94
20150101|2014-10-10 07:00,10,17.67,17.82,17.67,17.75,239
20150101|2014-10-10 07:30,10,17.7,17.72,17.57,17.59,268
20150101|2014-10-10 08:00,10,17.6,17.68,17.6,17.62,380
20150101|2014-10-10 08:30,10,17.62,17.78,17.47,17.55,2464
20150101|2014-10-10 09:00,10,17.6,18.02,17.55,18,4372
20150101|2014-10-10 09:30,10,17.98,18.08,17.77,17.89,3979
20150101|2014-10-10 10:00,10,17.85,18.05,17.77,17.95,2621
20150101|2014-10-10 10:30,10,18,18.03,17.84,17.9,1221
20150101|2014-10-10 11:00,10,17.9,17.9,17.66,17.74,1815
20150101|2014-10-10 11:30,10,17.74,17.74,17.58,17.7,1823
20150101|2014-10-10 12:00,10,17.7,17.93,17.68,17.9,1330
20150101|2014-10-10 12:30,10,17.9,17.93,17.75,17.85,1265
20150101|2014-10-10 13:00,10,17.8,17.98,17.76,17.9,1179
20150101|2014-10-10 13:30,10,17.93,18.1,17.91,18.09,773
20150101|2014-10-10 14:00,10,18.09,18.23,18.08,18.19,1534
20150101|2014-10-10 14:30,10,18.2,18.6,18.19,18.58,3508
20150101|2014-10-10 15:00,10,18.6,18.85,18.4,18.8,4271
20150101|2014-10-12 17:00,13,18.75,19.08,18.7,19.05,166
20150101|2014-10-12 17:30,13,19.07,19.2,19.05,19.13,229
20150101|2014-10-12 18:00,13,19.15,19.17,19.15,19.17,76
20150101|2014-10-12 18:30,13,19.2,19.25,19.05,19.05,139
20150101|2014-10-12 19:00,13,19.1,19.15,19.07,19.07,61
20150101|2014-10-12 19:30,13,19.1,19.16,19.1,19.16,10
20150101|2014-10-12 20:00,13,19.1,19.1,19.1,19.1,10
20150101|2014-10-12 20:30,13,19.1,19.12,19.05,19.12,36
20150101|2014-10-12 21:00,13,19.05,19.08,19,19.07,112
20150101|2014-10-12 21:30,13,19.07,19.07,19.07,19.07,10
20150101|2014-10-12 22:00,13,19.06,19.06,19.06,19.06,5
20150101|2014-10-12 23:00,13,19.15,19.18,19.12,19.15,27
20150101|2014-10-12 23:30,13,19.09,19.1,19.09,19.1,8
20150101|2014-10-13 00:00,13,19.15,19.15,19.15,19.15,7
20150101|2014-10-13 00:30,13,19.08,19.11,19.08,19.11,15
20150101|2014-10-13 01:00,13,19.1,19.1,19.02,19.02,7
20150101|2014-10-13 01:30,13,19,19.04,19,19.01,64
20150101|2014-10-13 02:00,13,18.95,18.95,18.65,18.67,357
20150101|2014-10-13 02:30,13,18.7,18.73,18.64,18.69,519
20150101|2014-10-13 03:00,13,18.65,18.69,18.55,18.6,295
20150101|2014-10-13 03:30,13,18.56,18.57,18.4,18.4,148
20150101|2014-10-13 04:00,13,18.44,18.55,18.42,18.5,121
20150101|2014-10-13 04:30,13,18.55,18.65,18.51,18.51,181
20150101|2014-10-13 05:00,13,18.55,18.55,18.46,18.49,167
20150101|2014-10-13 05:30,13,18.45,18.49,18.4,18.41,115
20150101|2014-10-13 06:00,13,18.41,18.5,18.4,18.47,71
20150101|2014-10-13 06:30,13,18.5,18.58,18.47,18.54,213
20150101|2014-10-13 07:00,13,18.59,18.62,18.48,18.5,599
20150101|2014-10-13 07:30,13,18.48,18.48,18.4,18.45,222
20150101|2014-10-13 08:00,13,18.45,18.55,18.45,18.5,177
20150101|2014-10-13 08:30,13,18.5,18.85,18.32,18.58,4889
20150101|2014-10-13 09:00,13,18.6,19.04,18.47,19.04,3326
20150101|2014-10-13 09:30,13,19.04,19.23,18.87,18.95,2544
20150101|2014-10-13 10:00,13,18.94,19.05,18.72,18.94,4373
20150101|2014-10-13 10:30,13,18.9,18.9,18.57,18.7,2447
20150101|2014-10-13 11:00,13,18.71,18.84,18.66,18.7,1119
20150101|2014-10-13 11:30,13,18.67,18.7,18.48,18.63,1560
20150101|2014-10-13 12:00,13,18.63,18.84,18.52,18.65,604
20150101|2014-10-13 12:30,13,18.62,18.9,18.6,18.85,459
20150101|2014-10-13 13:00,13,18.85,18.92,18.73,18.8,550
20150101|2014-10-13 13:30,13,18.8,19.13,18.8,19.1,1353
20150101|2014-10-13 14:00,13,19.05,19.32,19.02,19.23,1087
20150101|2014-10-13 14:30,13,19.25,19.9,19.24,19.8,4269
20150101|2014-10-13 15:00,13,19.8,20.1,19.78,20.05,5038
20150101|2014-10-13 15:30,14,20.1,20.12,19.98,20.04,648
20150101|2014-10-13 16:00,14,20.03,20.08,19.99,20.08,156
20150101|2014-10-13 16:30,14,20.1,20.1,19.93,20.01,130
20150101|2014-10-13 17:00,14,20.02,20.05,19.97,20.05,50
20150101|2014-10-13 17:30,14,19.95,19.95,19.92,19.92,34
20150101|2014-10-13 18:00,14,19.95,19.95,19.93,19.93,30
20150101|2014-10-13 18:30,14,19.9,19.9,19.84,19.85,8
20150101|2014-10-13 19:00,14,19.82,19.82,19.65,19.73,60
20150101|2014-10-13 19:30,14,19.8,19.8,19.7,19.77,15
20150101|2014-10-13 20:00,14,19.71,19.84,19.65,19.74,40
20150101|2014-10-13 21:00,14,19.73,19.74,19.6,19.62,64
20150101|2014-10-14 00:00,14,19.72,19.84,19.72,19.84,43
20150101|2014-10-14 00:30,14,19.74,19.74,19.74,19.74,1
20150101|2014-10-14 01:00,14,19.76,19.85,19.7,19.75,83
20150101|2014-10-14 01:30,14,19.75,19.76,19.7,19.76,13
20150101|2014-10-14 02:00,14,19.7,19.7,19.55,19.55,103
20150101|2014-10-14 02:30,14,19.55,19.6,19.4,19.5,69
20150101|2014-10-14 03:00,14,19.51,19.56,19.44,19.44,46
20150101|2014-10-14 03:30,14,19.5,19.65,19.48,19.62,48
20150101|2014-10-14 04:00,14,19.66,19.72,19.55,19.65,95
20150101|2014-10-14 04:30,14,19.65,19.75,19.55,19.6,106
20150101|2014-10-14 05:00,14,19.55,19.65,19.4,19.6,287
20150101|2014-10-14 05:30,14,19.55,19.65,19.55,19.6,9
20150101|2014-10-14 06:00,14,19.6,19.66,19.58,19.58,29
20150101|2014-10-14 06:30,14,19.65,19.7,19.41,19.41,441
20150101|2014-10-14 07:00,14,19.41,19.45,19.35,19.42,534
20150101|2014-10-14 07:30,14,19.43,19.45,19.36,19.41,525
20150101|2014-10-14 08:00,14,19.4,19.47,19.3,19.3,921
20150101|2014-10-14 08:30,14,19.3,19.65,19.03,19.45,5607
20150101|2014-10-14 09:00,14,19.45,19.55,19.23,19.45,3758
20150101|2014-10-14 09:30,14,19.45,19.53,19.28,19.36,2460
20150101|2014-10-14 10:00,14,19.35,19.4,18.9,18.98,3375
20150101|2014-10-14 10:30,14,18.99,19.05,18.9,18.96,2859
20150101|2014-10-14 11:00,14,18.95,19.09,18.95,19.05,1622
20150101|2014-10-14 11:30,14,19.05,19.1,19.02,19.07,1083
20150101|2014-10-14 12:00,14,19.1,19.17,19.02,19.15,689
20150101|2014-10-14 12:30,14,19.15,19.7,19.1,19.35,2383
20150101|2014-10-14 13:00,14,19.35,19.83,19.23,19.82,2186
20150101|2014-10-14 13:30,14,19.83,19.85,19.32,19.75,3243
20150101|2014-10-14 14:00,14,19.7,20.11,19.6,19.75,4078
20150101|2014-10-14 14:30,14,19.72,20.05,19.47,19.65,4084
20150101|2014-10-14 15:00,14,19.67,19.68,19.3,19.3,2473
20150101|2014-10-14 15:30,15,19.3,19.45,19.25,19.33,81
20150101|2014-10-14 16:00,15,19.33,19.35,19.33,19.34,9
20150101|2014-10-14 16:30,15,19.36,19.36,19.36,19.36,20
20150101|2014-10-14 17:00,15,19.35,19.35,19.35,19.35,49
20150101|2014-10-14 17:30,15,19.32,19.33,19.3,19.3,11
20150101|2014-10-14 18:00,15,19.28,19.4,19.28,19.3,25
20150101|2014-10-14 18:30,15,19.31,19.35,19.31,19.35,21
20150101|2014-10-14 19:00,15,19.25,19.28,19.25,19.28,34
20150101|2014-10-14 19:30,15,19.3,19.35,19.3,19.32,6
20150101|2014-10-14 20:00,15,19.35,19.47,19.35,19.45,37
20150101|2014-10-14 20:30,15,19.52,19.52,19.4,19.43,14
20150101|2014-10-14 21:00,15,19.45,19.45,19.4,19.41,13
20150101|2014-10-14 23:30,15,19.46,19.46,19.45,19.45,2
20150101|2014-10-15 01:30,15,19.35,19.36,19.3,19.3,12
20150101|2014-10-15 02:00,15,19.35,19.45,19.3,19.35,70
20150101|2014-10-15 02:30,15,19.4,19.49,19.35,19.42,160
20150101|2014-10-15 03:00,15,19.48,19.48,19.33,19.35,109
20150101|2014-10-15 03:30,15,19.35,19.55,19.34,19.55,65
20150101|2014-10-15 04:00,15,19.51,19.57,19.5,19.5,18
20150101|2014-10-15 04:30,15,19.5,19.52,19.3,19.32,75
20150101|2014-10-15 05:00,15,19.32,19.35,19.32,19.35,17
20150101|2014-10-15 05:30,15,19.41,19.41,19.3,19.34,22
20150101|2014-10-15 06:00,15,19.39,19.63,19.36,19.55,285
20150101|2014-10-15 06:30,15,19.6,19.89,19.6,19.89,490
20150101|2014-10-15 07:00,15,19.95,19.95,19.69,19.73,458
20150101|2014-10-15 07:30,15,19.75,20.33,19.72,20.05,3108
20150101|2014-10-15 08:00,15,20.05,20.25,19.84,20.23,1358
20150101|2014-10-15 08:30,15,20.25,20.7,19.99,20.1,5714
20150101|2014-10-15 09:00,15,20.1,20.29,19.8,20.25,5647
20150101|2014-10-15 09:30,15,20.22,20.4,20.09,20.3,1732
20150101|2014-10-15 10:00,15,20.27,20.6,19.97,20.55,2318
20150101|2014-10-15 10:30,15,20.56,20.7,20.39,20.4,1483
20150101|2014-10-15 11:00,15,20.4,20.8,20.4,20.6,1343
20150101|2014-10-15 11:30,15,20.55,20.88,20.53,20.8,789
20150101|2014-10-15 12:00,15,20.85,21.13,20.59,20.97,2211
20150101|2014-10-15 12:30,15,20.96,21.07,20.65,20.85,2886
20150101|2014-10-15 13:00,15,20.85,20.98,20.65,20.85,2723
20150101|2014-10-15 13:30,15,20.87,20.94,20.29,20.29,2436
20150101|2014-10-15 14:00,15,20.3,20.59,20.02,20.04,2241
20150101|2014-10-15 14:30,15,20.04,20.05,19.64,19.77,2434
20150101|2014-10-15 15:00,15,19.77,20.9,19.75,20.85,6168
20150101|2014-10-15 15:30,16,20.25,21.3,20.25,20.72,68
20150101|2014-10-15 16:00,16,20.75,20.83,20.7,20.81,156
20150101|2014-10-15 16:30,16,20.74,20.75,20.74,20.75,21
20150101|2014-10-15 17:00,16,20.71,20.71,20.6,20.65,29
20150101|2014-10-15 17:30,16,20.75,20.76,20.68,20.7,20
20150101|2014-10-15 18:00,16,20.75,20.86,20.7,20.85,54
20150101|2014-10-15 18:30,16,20.7,20.7,20.6,20.65,61
20150101|2014-10-15 19:00,16,20.6,20.6,20.6,20.6,1
20150101|2014-10-15 19:30,16,20.69,20.7,20.67,20.7,20
20150101|2014-10-15 20:30,16,20.65,20.65,20.63,20.65,16
20150101|2014-10-15 21:00,16,20.6,20.6,20.6,20.6,4
20150101|2014-10-15 21:30,16,20.66,20.66,20.65,20.65,3
20150101|2014-10-15 22:30,16,20.55,20.57,20.55,20.57,7
20150101|2014-10-15 23:00,16,20.55,20.59,20.5,20.55,20
20150101|2014-10-16 00:00,16,20.54,20.6,20.54,20.6,8
20150101|2014-10-16 01:00,16,20.52,20.53,20.51,20.52,10
20150101|2014-10-16 01:30,16,20.5,20.53,20.4,20.45,96
20150101|2014-10-16 02:00,16,20.4,20.45,20.18,20.21,200
20150101|2014-10-16 02:30,16,20.27,20.5,20.21,20.32,203
20150101|2014-10-16 03:00,16,20.4,20.59,20.4,20.52,137
20150101|2014-10-16 03:30,16,20.41,20.55,20.41,20.55,3
20150101|2014-10-16 04:00,16,20.6,20.84,20.6,20.84,102
20150101|2014-10-16 04:30,16,20.9,21.4,20.72,21.21,363
20150101|2014-10-16 05:00,16,21.15,21.51,20.94,20.95,246
20150101|2014-10-16 05:30,16,21,21.36,20.95,21.1,226
20150101|2014-10-16 06:00,16,21.23,21.45,21.19,21.35,353
20150101|2014-10-16 06:30,16,21.34,21.4,21.22,21.25,306
20150101|2014-10-16 07:00,16,21.25,21.3,21.16,21.26,692
20150101|2014-10-16 07:30,16,21.25,21.64,21.13,21.43,1201
20150101|2014-10-16 08:00,16,21.45,21.52,21.15,21.18,984
20150101|2014-10-16 08:30,16,21.2,21.29,20.81,20.85,2821
20150101|2014-10-16 09:00,16,20.95,21.23,20.58,21.02,2237
20150101|2014-10-16 09:30,16,21,21.13,20,20.4,1497
20150101|2014-10-16 10:00,16,20.4,20.53,19.95,19.95,805
20150101|2014-10-16 10:30,16,19.95,20.43,19.81,20.25,1042
20150101|2014-10-16 11:00,16,20.3,20.5,20.25,20.25,787
20150101|2014-10-16 11:30,16,20.3,20.55,20.22,20.27,671
20150101|2014-10-16 12:00,16,20.25,20.28,19.85,20.04,1143
20150101|2014-10-16 12:30,16,20.05,20.32,19.8,20.22,648
20150101|2014-10-16 13:00,16,20.25,20.5,20.13,20.3,717
20150101|2014-10-16 13:30,16,20.3,20.43,20.19,20.37,629
20150101|2014-10-16 14:00,16,20.4,20.58,20.11,20.2,713
20150101|2014-10-16 14:30,16,20.15,20.36,19.88,20.12,1216
20150101|2014-10-16 15:00,16,20.13,20.56,19.75,20.15,4433
20150101|2014-10-16 16:00,17,20.15,20.15,20.05,20.1,191
20150101|2014-10-16 16:30,17,20.1,20.1,20.05,20.05,103
20150101|2014-10-16 17:00,17,20.12,20.12,20.12,20.12,1
20150101|2014-10-16 18:00,17,20.1,20.1,20.1,20.1,1
20150101|2014-10-16 19:00,17,20.07,20.07,19.98,20,32
20150101|2014-10-16 19:30,17,19.98,19.98,19.98,19.98,9
20150101|2014-10-16 20:30,17,19.95,19.96,19.95,19.95,25
20150101|2014-10-16 22:30,17,20.08,20.13,20.08,20.12,4
20150101|2014-10-16 23:00,17,20.15,20.15,20.1,20.1,2
20150101|2014-10-17 00:00,17,20.15,20.15,20.08,20.15,4
20150101|2014-10-17 00:30,17,20.2,20.2,20.18,20.2,3
20150101|2014-10-17 01:00,17,20,20.05,20,20.03,12
20150101|2014-10-17 02:00,17,20.1,20.13,19.95,19.97,142
20150101|2014-10-17 02:30,17,19.95,19.97,19.7,19.71,87
20150101|2014-10-17 03:00,17,19.65,19.67,19.5,19.5,75
20150101|2014-10-17 03:30,17,19.56,19.61,19.47,19.5,75
20150101|2014-10-17 04:00,17,19.5,19.5,19.43,19.5,32
20150101|2014-10-17 04:30,17,19.45,19.58,19.45,19.58,15
20150101|2014-10-17 05:00,17,19.55,19.6,19.45,19.45,96
20150101|2014-10-17 05:30,17,19.55,19.56,19.5,19.5,18
20150101|2014-10-17 07:00,17,19.45,19.54,19.4,19.41,160
20150101|2014-10-17 07:30,17,19.45,19.45,19.25,19.33,590
20150101|2014-10-17 08:00,17,19.3,19.33,19,19,1352
20150101|2014-10-17 08:30,17,19.05,19.29,18.8,18.94,3702
20150101|2014-10-17 09:00,17,18.9,19.04,18.83,18.95,2426
20150101|2014-10-17 09:30,17,18.9,19.12,18.9,19.03,1878
20150101|2014-10-17 10:00,17,19,19.04,18.9,18.94,1386
20150101|2014-10-17 10:30,17,18.95,19.02,18.85,18.95,1131
20150101|2014-10-17 11:00,17,18.95,19.15,18.88,18.98,921
20150101|2014-10-17 11:30,17,18.99,19.05,18.88,18.98,572
20150101|2014-10-17 12:00,17,18.95,19.24,18.91,19.2,709
20150101|2014-10-17 12:30,17,19.2,19.25,19.05,19.1,967
20150101|2014-10-17 13:00,17,19.15,19.47,19.15,19.25,1589
20150101|2014-10-17 13:30,17,19.27,19.52,19.16,19.38,1500
20150101|2014-10-17 14:00,17,19.4,19.68,19.37,19.45,1694
20150101|2014-10-17 14:30,17,19.45,19.49,19.26,19.35,2020
20150101|2014-10-17 15:00,17,19.4,19.54,19.35,19.4,1979
20150101|2014-10-19 17:00,20,19.31,19.31,19.09,19.16,107
20150101|2014-10-19 17:30,20,19.1,19.1,19.09,19.09,22
20150101|2014-10-19 18:00,20,19.05,19.05,19,19.04,20
20150101|2014-10-19 19:00,20,19.05,19.11,19.05,19.1,12
20150101|2014-10-19 20:30,20,19.05,19.05,19.05,19.05,8
20150101|2014-10-19 21:00,20,19.05,19.06,19.02,19.06,14
20150101|2014-10-19 21:30,20,19,19.06,19,19.06,8
20150101|2014-10-19 22:30,20,19,19,19,19,4
20150101|2014-10-20 00:30,20,19,19,19,19,8
20150101|2014-10-20 01:30,20,19.1,19.15,19.1,19.1,4
20150101|2014-10-20 02:00,20,19.2,19.25,19.1,19.16,37
20150101|2014-10-20 02:30,20,19.15,19.39,19.15,19.3,86
20150101|2014-10-20 03:00,20,19.35,19.35,19.3,19.3,36
20150101|2014-10-20 03:30,20,19.25,19.32,19.25,19.31,33
20150101|2014-10-20 04:00,20,19.34,19.34,19.25,19.25,19
20150101|2014-10-20 04:30,20,19.23,19.25,19.23,19.25,2
20150101|2014-10-20 05:00,20,19.25,19.25,19.24,19.24,8
20150101|2014-10-20 05:30,20,19.25,19.35,19.25,19.35,74
20150101|2014-10-20 06:00,20,19.4,19.61,19.37,19.6,335
20150101|2014-10-20 06:30,20,19.6,19.62,19.5,19.55,119
20150101|2014-10-20 07:00,20,19.55,19.57,19.47,19.55,334
20150101|2014-10-20 07:30,20,19.52,19.54,19.44,19.54,400
20150101|2014-10-20 08:00,20,19.52,19.6,19.52,19.59,203
20150101|2014-10-20 08:30,20,19.55,19.65,19.33,19.49,2940
20150101|2014-10-20 09:00,20,19.45,19.55,19.18,19.27,2043
20150101|2014-10-20 09:30,20,19.25,19.42,19.19,19.37,1381
20150101|2014-10-20 10:00,20,19.35,19.42,19.22,19.3,1042
20150101|2014-10-20 10:30,20,19.3,19.37,19.26,19.27,560
20150101|2014-10-20 11:00,20,19.27,19.27,19.08,19.23,927
20150101|2014-10-20 11:30,20,19.21,19.37,19.2,19.34,412
20150101|2014-10-20 12:00,20,19.31,19.38,19.1,19.12,658
20150101|2014-10-20 12:30,20,19.13,19.19,19.09,19.15,556
20150101|2014-10-20 13:00,20,19.15,19.16,19.05,19.13,704
20150101|2014-10-20 13:30,20,19.1,19.15,19.1,19.1,547
20150101|2014-10-20 14:00,20,19.05,19.07,18.97,19.04,1444
20150101|2014-10-20 14:30,20,19.03,19.05,18.8,18.86,2519
20150101|2014-10-20 15:00,20,18.9,18.95,18.7,18.72,2572
20150101|2014-10-20 15:30,21,18.74,18.74,18.65,18.65,121
20150101|2014-10-20 16:00,21,18.63,18.63,18.62,18.62,2
20150101|2014-10-20 17:00,21,18.6,18.66,18.6,18.65,21
20150101|2014-10-20 17:30,21,18.65,18.65,18.65,18.65,13
20150101|2014-10-20 18:00,21,18.64,18.66,18.64,18.66,22
20150101|2014-10-20 18:30,21,18.69,18.79,18.67,18.78,78
20150101|2014-10-20 19:00,21,18.78,18.83,18.78,18.83,12
20150101|2014-10-20 20:00,21,18.78,18.85,18.78,18.85,23
20150101|2014-10-20 20:30,21,18.86,18.86,18.85,18.85,2
20150101|2014-10-20 21:00,21,18.76,18.76,18.72,18.75,10
20150101|2014-10-20 21:30,21,18.8,18.85,18.8,18.8,39
20150101|2014-10-20 22:30,21,18.87,18.89,18.85,18.85,10
20150101|2014-10-20 23:30,21,18.9,18.9,18.86,18.89,9
20150101|2014-10-21 00:00,21,18.95,18.95,18.9,18.9,10
20150101|2014-10-21 01:00,21,18.9,19,18.9,18.96,98
20150101|2014-10-21 01:30,21,18.95,18.98,18.95,18.96,12
20150101|2014-10-21 02:00,21,18.99,19.09,18.89,18.9,159
20150101|2014-10-21 02:30,21,18.95,18.95,18.77,18.81,81
20150101|2014-10-21 03:00,21,18.8,18.85,18.8,18.8,48
20150101|2014-10-21 03:30,21,18.75,18.78,18.7,18.75,67
20150101|2014-10-21 04:00,21,18.75,18.76,18.75,18.75,24
20150101|2014-10-21 04:30,21,18.7,18.77,18.65,18.68,43
20150101|2014-10-21 05:00,21,18.65,18.65,18.42,18.45,245
20150101|2014-10-21 05:30,21,18.45,18.5,18.31,18.33,161
20150101|2014-10-21 06:00,21,18.34,18.39,18.3,18.39,98
20150101|2014-10-21 06:30,21,18.39,18.52,18.35,18.5,167
20150101|2014-10-21 07:00,21,18.5,18.55,18.44,18.55,384
20150101|2014-10-21 07:30,21,18.57,18.6,18.49,18.49,621
20150101|2014-10-21 08:00,21,18.45,18.55,18.45,18.47,701
20150101|2014-10-21 08:30,21,18.45,18.55,18.3,18.37,3585
20150101|2014-10-21 09:00,21,18.35,18.44,18.27,18.33,1854
20150101|2014-10-21 09:30,21,18.33,18.38,18.2,18.32,1591
20150101|2014-10-21 10:00,21,18.34,18.43,18.25,18.33,4534
20150101|2014-10-21 10:30,21,18.33,18.38,18.2,18.28,4338
20150101|2014-10-21 11:00,21,18.3,18.31,18.23,18.29,2948
20150101|2014-10-21 11:30,21,18.29,18.42,18.25,18.37,1287
20150101|2014-10-21 12:00,21,18.38,18.43,18.33,18.33,438
20150101|2014-10-21 12:30,21,18.33,18.33,18.23,18.25,529
20150101|2014-10-21 13:00,21,18.27,18.33,18.1,18.19,1507
20150101|2014-10-21 13:30,21,18.15,18.28,18.1,18.2,481
20150101|2014-10-21 14:00,21,18.2,18.23,17.95,17.98,430
20150101|2014-10-21 14:30,21,17.98,18.13,17.98,18.05,2055
20150101|2014-10-21 15:00,21,18.05,18.08,17.85,17.85,2174
20150101|2014-10-21 15:30,22,17.9,17.95,17.85,17.85,366
20150101|2014-10-21 16:00,22,17.85,17.85,17.85,17.85,5
20150101|2014-10-21 17:00,22,17.9,17.93,17.9,17.93,51
20150101|2014-10-21 17:30,22,17.92,17.92,17.9,17.9,3
20150101|2014-10-21 18:00,22,17.92,18,17.92,17.96,20
20150101|2014-10-21 18:30,22,17.95,17.97,17.95,17.97,10
20150101|2014-10-21 19:00,22,17.94,17.94,17.92,17.92,4
20150101|2014-10-21 19:30,22,17.9,17.95,17.9,17.91,19
20150101|2014-10-21 20:30,22,17.9,17.92,17.89,17.89,14
20150101|2014-10-21 21:00,22,17.95,17.95,17.95,17.95,6
20150101|2014-10-21 22:30,22,17.93,17.93,17.9,17.9,5
20150101|2014-10-21 23:00,22,17.9,17.9,17.9,17.9,1
20150101|2014-10-22 00:00,22,17.9,17.9,17.78,17.8,126
20150101|2014-10-22 00:30,22,17.8,17.85,17.8,17.81,5
20150101|2014-10-22 01:00,22,17.9,17.98,17.9,17.94,55
20150101|2014-10-22 01:30,22,17.94,18,17.93,17.97,52
20150101|2014-10-22 02:00,22,17.98,18.05,17.9,18,99
20150101|2014-10-22 02:30,22,18.02,18.05,17.95,17.98,75
20150101|2014-10-22 03:00,22,18.05,18.15,18.02,18.15,116
20150101|2014-10-22 03:30,22,18.15,18.17,18.14,18.14,73
20150101|2014-10-22 04:00,22,18.1,18.15,18.1,18.15,83
20150101|2014-10-22 04:30,22,18.1,18.1,18.06,18.08,23
20150101|2014-10-22 05:00,22,18.06,18.15,18.06,18.1,15
20150101|2014-10-22 05:30,22,18.1,18.13,17.95,18,204
20150101|2014-10-22 06:00,22,18,18.01,17.95,18,125
20150101|2014-10-22 06:30,22,18,18.02,17.98,18,207
20150101|2014-10-22 07:00,22,18,18.07,17.98,18.01,177
20150101|2014-10-22 07:30,22,18,18.03,17.9,17.91,302
20150101|2014-10-22 08:00,22,17.9,18,17.9,17.97,370
20150101|2014-10-22 08:30,22,18,18.14,17.9,17.9,2077
20150101|2014-10-22 09:00,22,17.9,18.12,17.89,17.95,1684
20150101|2014-10-22 09:30,22,17.99,18.08,17.96,18.03,1647
20150101|2014-10-22 10:00,22,18.05,18.09,17.89,17.95,2047
20150101|2014-10-22 10:30,22,17.96,18.05,17.9,18.01,1434
20150101|2014-10-22 11:00,22,18.01,18.25,18.01,18.15,1874
20150101|2014-10-22 11:30,22,18.17,18.45,18.15,18.3,2623
20150101|2014-10-22 12:00,22,18.32,18.55,18.26,18.5,1365
20150101|2014-10-22 12:30,22,18.54,18.63,18.42,18.55,1162
20150101|2014-10-22 13:00,22,18.57,18.62,18.33,18.47,2304
20150101|2014-10-22 13:30,22,18.46,18.65,18.38,18.48,2566
20150101|2014-10-22 14:00,22,18.45,18.62,18.45,18.55,1098
20150101|2014-10-22 14:30,22,18.6,18.95,18.6,18.88,2551
20150101|2014-10-22 15:00,22,18.85,18.86,18.55,18.57,2130
20150101|2014-10-22 15:30,23,18.55,18.6,18.55,18.6,81
20150101|2014-10-22 16:00,23,18.55,18.57,18.55,18.55,42
20150101|2014-10-22 17:00,23,18.6,18.6,18.55,18.55,14
20150101|2014-10-22 17:30,23,18.55,18.55,18.55,18.55,3
20150101|2014-10-22 18:30,23,18.6,18.6,18.59,18.59,65
20150101|2014-10-22 19:00,23,18.55,18.55,18.5,18.52,43
20150101|2014-10-22 19:30,23,18.55,18.62,18.55,18.6,66
20150101|2014-10-22 20:30,23,18.58,18.63,18.58,18.63,5
20150101|2014-10-22 22:00,23,18.52,18.52,18.52,18.52,3
20150101|2014-10-22 22:30,23,18.58,18.58,18.5,18.52,15
20150101|2014-10-22 23:30,23,18.55,18.58,18.53,18.55,14
20150101|2014-10-23 00:00,23,18.48,18.49,18.48,18.49,2
20150101|2014-10-23 01:00,23,18.5,18.53,18.45,18.5,39
20150101|2014-10-23 01:30,23,18.5,18.52,18.45,18.45,32
20150101|2014-10-23 02:00,23,18.45,18.6,18.43,18.55,120
20150101|2014-10-23 02:30,23,18.6,18.6,18.3,18.34,146
20150101|2014-10-23 03:00,23,18.35,18.35,18.12,18.2,189
20150101|2014-10-23 03:30,23,18.2,18.25,18.2,18.21,10
20150101|2014-10-23 04:00,23,18.25,18.25,18.2,18.2,21
20150101|2014-10-23 04:30,23,18.25,18.3,18.21,18.3,17
20150101|2014-10-23 05:00,23,18.25,18.3,18.25,18.3,3
20150101|2014-10-23 05:30,23,18.33,18.47,18.33,18.39,69
20150101|2014-10-23 06:00,23,18.4,18.4,18.33,18.35,25
20150101|2014-10-23 06:30,23,18.3,18.3,18.2,18.23,89
20150101|2014-10-23 07:00,23,18.25,18.26,18.05,18.25,295
20150101|2014-10-23 07:30,23,18.2,18.2,18.09,18.12,123
20150101|2014-10-23 08:00,23,18.1,18.14,18.08,18.1,173
20150101|2014-10-23 08:30,23,18.1,18.32,18.02,18.25,1958
20150101|2014-10-23 09:00,23,18.2,18.23,18.04,18.15,1224
20150101|2014-10-23 09:30,23,18.15,18.18,18.02,18.03,972
20150101|2014-10-23 10:00,23,18.05,18.18,18.02,18.15,975
20150101|2014-10-23 10:30,23,18.15,18.2,18.1,18.18,663
20150101|2014-10-23 11:00,23,18.2,18.22,18.1,18.11,429
20150101|2014-10-23 11:30,23,18.15,18.22,18.15,18.17,287
20150101|2014-10-23 12:00,23,18.18,18.22,18.15,18.15,273
20150101|2014-10-23 12:30,23,18.15,18.15,18.03,18.05,606
20150101|2014-10-23 13:00,23,18.05,18.05,17.8,17.87,3878
20150101|2014-10-23 13:30,23,17.85,18.25,17.83,18.13,6084
20150101|2014-10-23 14:00,23,18.15,18.39,18.09,18.25,1360
20150101|2014-10-23 14:30,23,18.25,18.29,18.07,18.15,1206
20150101|2014-10-23 15:00,23,18.15,18.15,17.9,17.9,3007
20150101|2014-10-23 15:30,24,17.91,18,17.91,17.96,233
20150101|2014-10-23 16:00,24,17.96,17.96,17.93,17.95,30
20150101|2014-10-23 16:30,24,18,18,17.9,17.94,40
20150101|2014-10-23 17:00,24,17.95,17.95,17.93,17.93,21
20150101|2014-10-23 18:30,24,17.9,17.9,17.9,17.9,5
20150101|2014-10-23 19:00,24,17.95,17.95,17.95,17.95,24
20150101|2014-10-23 19:30,24,17.95,18.35,17.92,18.33,168
20150101|2014-10-23 20:00,24,18.35,18.4,18.25,18.31,43
20150101|2014-10-23 20:30,24,18.28,18.28,18.24,18.26,7
20150101|2014-10-23 21:00,24,18.2,18.31,18.2,18.31,14
20150101|2014-10-23 21:30,24,18.35,18.35,18.25,18.29,15
20150101|2014-10-23 22:00,24,18.25,18.25,18.25,18.25,1
20150101|2014-10-24 00:00,24,18.25,18.25,18.1,18.1,14
20150101|2014-10-24 00:30,24,18.08,18.08,18.08,18.08,9
20150101|2014-10-24 01:00,24,18.21,18.21,18.21,18.21,1
20150101|2014-10-24 01:30,24,18.2,18.2,18.14,18.14,7
20150101|2014-10-24 02:00,24,18.2,18.25,18.15,18.2,32
20150101|2014-10-24 02:30,24,18.25,18.3,18.1,18.1,233
20150101|2014-10-24 03:00,24,18.15,18.2,18.1,18.2,102
20150101|2014-10-24 03:30,24,18.15,18.15,18.15,18.15,3
20150101|2014-10-24 04:00,24,18.1,18.2,18.1,18.15,40
20150101|2014-10-24 05:00,24,18.15,18.26,18.15,18.25,24
20150101|2014-10-24 05:30,24,18.2,18.25,18.18,18.2,14
20150101|2014-10-24 06:00,24,18.2,18.22,18.15,18.17,21
20150101|2014-10-24 06:30,24,18.23,18.3,18.22,18.25,47
20150101|2014-10-24 07:00,24,18.2,18.25,18.12,18.2,257
20150101|2014-10-24 07:30,24,18.2,18.3,18.15,18.2,340
20150101|2014-10-24 08:00,24,18.2,18.3,18.05,18.07,221
20150101|2014-10-24 08:30,24,18.05,18.3,17.88,18.26,2302
20150101|2014-10-24 09:00,24,18.28,18.68,18.15,18.37,4495
20150101|2014-10-24 09:30,24,18.35,18.4,18.2,18.2,1128
20150101|2014-10-24 10:00,24,18.2,18.35,18.13,18.2,1255
20150101|2014-10-24 10:30,24,18.2,18.21,18.03,18.11,484
20150101|2014-10-24 11:00,24,18.1,18.15,18.02,18.12,265
20150101|2014-10-24 11:30,24,18.1,18.33,18.08,18.23,470
20150101|2014-10-24 12:00,24,18.25,18.37,18.18,18.24,547
20150101|2014-10-24 12:30,24,18.25,18.27,18.08,18.18,565
20150101|2014-10-24 13:00,24,18.15,18.24,18.1,18.15,373
20150101|2014-10-24 13:30,24,18.13,18.2,18.12,18.15,277
20150101|2014-10-24 14:00,24,18.12,18.23,18.08,18.18,607
20150101|2014-10-24 14:30,24,18.16,18.2,17.88,17.93,785
20150101|2014-10-24 15:00,24,17.93,17.94,17.7,17.75,2351
20150101|2014-10-26 17:00,27,17.8,17.85,17.75,17.85,25
20150101|2014-10-26 17:30,27,17.85,17.85,17.8,17.82,17
20150101|2014-10-26 18:00,27,17.85,17.85,17.85,17.85,66
20150101|2014-10-26 18:30,27,17.85,17.85,17.85,17.85,16
20150101|2014-10-26 19:00,27,17.85,17.85,17.85,17.85,4
20150101|2014-10-26 19:30,27,17.8,17.8,17.8,17.8,8
20150101|2014-10-26 20:00,27,17.85,17.85,17.82,17.85,22
20150101|2014-10-26 21:00,27,17.87,17.9,17.87,17.87,44
20150101|2014-10-26 21:30,27,17.9,17.91,17.9,17.91,3
20150101|2014-10-26 23:00,27,17.85,17.9,17.85,17.86,46
20150101|2014-10-27 00:00,27,17.85,17.85,17.85,17.85,14
20150101|2014-10-27 00:30,27,17.8,17.8,17.8,17.8,30
20150101|2014-10-27 02:00,27,17.8,17.84,17.72,17.72,94
20150101|2014-10-27 02:30,27,17.7,17.75,17.7,17.7,17
20150101|2014-10-27 03:00,27,17.8,17.92,17.8,17.88,84
20150101|2014-10-27 03:30,27,17.95,18.01,17.9,18,266
20150101|2014-10-27 04:00,27,18.04,18.1,17.97,18.05,169
20150101|2014-10-27 04:30,27,18.05,18.18,18.05,18.1,179
20150101|2014-10-27 05:00,27,18.15,18.15,18.05,18.05,96
20150101|2014-10-27 05:30,27,18.05,18.1,18.05,18.1,15
20150101|2014-10-27 06:00,27,18.1,18.13,18.05,18.1,35
20150101|2014-10-27 06:30,27,18.12,18.12,18.1,18.1,26
20150101|2014-10-27 07:00,27,18.1,18.1,18.09,18.1,37
20150101|2014-10-27 07:30,27,18.1,18.2,18.1,18.2,207
20150101|2014-10-27 08:00,27,18.2,18.29,18.17,18.17,337
20150101|2014-10-27 08:30,27,18.18,18.47,18.13,18.37,2338
20150101|2014-10-27 09:00,27,18.35,18.5,18.17,18.25,2564
20150101|2014-10-27 09:30,27,18.25,18.35,18.07,18.15,898
20150101|2014-10-27 10:00,27,18.11,18.15,18,18.08,514
20150101|2014-10-27 10:30,27,18.05,18.3,18.03,18.24,677
20150101|2014-10-27 11:00,27,18.2,18.25,18.08,18.25,1372
20150101|2014-10-27 11:30,27,18.2,18.25,18.08,18.1,409
20150101|2014-10-27 12:00,27,18.1,18.14,18,18.08,459
20150101|2014-10-27 12:30,27,18.08,18.11,18.03,18.03,371
20150101|2014-10-27 13:00,27,18.05,18.11,18.03,18.1,259
20150101|2014-10-27 13:30,27,18.11,18.15,18.03,18.1,306
20150101|2014-10-27 14:00,27,18.1,18.1,18.02,18.04,202
20150101|2014-10-27 14:30,27,18.05,18.05,17.55,17.6,5624
20150101|2014-10-27 15:00,27,17.6,17.6,17.42,17.45,4481
20150101|2014-10-27 15:30,28,17.5,17.52,17.45,17.47,269
20150101|2014-10-27 16:00,28,17.47,17.5,17.46,17.46,80
20150101|2014-10-27 16:30,28,17.46,17.46,17.46,17.46,1
20150101|2014-10-27 17:00,28,17.5,17.5,17.5,17.5,2
20150101|2014-10-27 17:30,28,17.5,17.5,17.5,17.5,2
20150101|2014-10-27 18:30,28,17.49,17.49,17.49,17.49,3
20150101|2014-10-27 19:00,28,17.5,17.5,17.5,17.5,4
20150101|2014-10-27 19:30,28,17.48,17.48,17.48,17.48,10
20150101|2014-10-27 20:30,28,17.45,17.5,17.45,17.5,3
20150101|2014-10-27 22:30,28,17.48,17.54,17.48,17.54,7
20150101|2014-10-27 23:00,28,17.45,17.45,17.45,17.45,3
20150101|2014-10-27 23:30,28,17.45,17.48,17.43,17.44,40
20150101|2014-10-28 00:30,28,17.45,17.45,17.43,17.43,35
20150101|2014-10-28 01:00,28,17.45,17.45,17.45,17.45,1
20150101|2014-10-28 01:30,28,17.48,17.48,17.47,17.47,3
20150101|2014-10-28 02:00,28,17.4,17.4,17.33,17.35,74
20150101|2014-10-28 02:30,28,17.3,17.4,17.3,17.38,25
20150101|2014-10-28 03:00,28,17.4,17.5,17.28,17.4,126
20150101|2014-10-28 03:30,28,17.4,17.45,17.4,17.4,76
20150101|2014-10-28 04:00,28,17.37,17.4,17.37,17.4,52
20150101|2014-10-28 04:30,28,17.35,17.37,17.3,17.35,32
20150101|2014-10-28 05:00,28,17.35,17.45,17.3,17.4,30
20150101|2014-10-28 05:30,28,17.4,17.4,17.31,17.35,147
20150101|2014-10-28 06:00,28,17.34,17.35,17.34,17.35,34
20150101|2014-10-28 06:30,28,17.34,17.35,17.3,17.3,211
20150101|2014-10-28 07:00,28,17.3,17.35,17.3,17.33,80
20150101|2014-10-28 07:30,28,17.35,17.44,17.33,17.4,406
20150101|2014-10-28 08:00,28,17.4,17.45,17.4,17.45,68
20150101|2014-10-28 08:30,28,17.45,17.5,17.15,17.24,4132
20150101|2014-10-28 09:00,28,17.25,17.34,17.15,17.3,1606
20150101|2014-10-28 09:30,28,17.3,17.3,17.23,17.28,1616
20150101|2014-10-28 10:00,28,17.29,17.29,17.13,17.15,897
20150101|2014-10-28 10:30,28,17.18,17.29,17.15,17.26,881
20150101|2014-10-28 11:00,28,17.25,17.27,17.2,17.2,157
20150101|2014-10-28 11:30,28,17.21,17.28,17.2,17.2,265
20150101|2014-10-28 12:00,28,17.21,17.25,17.19,17.19,152
20150101|2014-10-28 12:30,28,17.2,17.2,17.07,17.08,543
20150101|2014-10-28 13:00,28,17.1,17.12,17.05,17.07,379
20150101|2014-10-28 13:30,28,17.05,17.1,17.02,17.02,433
20150101|2014-10-28 14:00,28,17.02,17.04,16.8,16.85,1054
20150101|2014-10-28 14:30,28,16.85,16.88,16.7,16.73,2467
20150101|2014-10-28 15:00,28,16.75,16.78,16.6,16.62,2656
20150101|2014-10-28 15:30,29,16.65,16.7,16.65,16.67,461
20150101|2014-10-28 16:00,29,16.7,16.7,16.6,16.64,81
20150101|2014-10-28 16:30,29,16.66,16.69,16.66,16.67,65
20150101|2014-10-28 17:00,29,16.7,16.82,16.64,16.82,160
20150101|2014-10-28 17:30,29,16.78,16.83,16.78,16.83,8
20150101|2014-10-28 18:00,29,16.84,16.84,16.84,16.84,1
20150101|2014-10-28 19:00,29,16.75,16.85,16.75,16.75,16
20150101|2014-10-28 19:30,29,16.75,16.76,16.75,16.75,4
20150101|2014-10-28 21:00,29,16.8,16.8,16.8,16.8,4
20150101|2014-10-29 00:30,29,16.75,16.75,16.73,16.75,18
20150101|2014-10-29 01:00,29,16.75,16.77,16.73,16.75,31
20150101|2014-10-29 01:30,29,16.8,16.8,16.7,16.7,9
20150101|2014-10-29 02:30,29,16.7,16.72,16.67,16.67,9
20150101|2014-10-29 03:00,29,16.7,16.75,16.65,16.7,55
20150101|2014-10-29 03:30,29,16.72,16.8,16.72,16.75,20
20150101|2014-10-29 04:00,29,16.85,16.85,16.7,16.75,28
20150101|2014-10-29 04:30,29,16.75,16.79,16.74,16.75,24
20150101|2014-10-29 05:00,29,16.8,16.83,16.78,16.8,37
20150101|2014-10-29 05:30,29,16.8,16.8,16.77,16.77,3
20150101|2014-10-29 06:00,29,16.85,16.87,16.85,16.86,9
20150101|2014-10-29 06:30,29,16.87,16.9,16.8,16.8,16
20150101|2014-10-29 07:00,29,16.83,16.83,16.8,16.82,43
20150101|2014-10-29 07:30,29,16.8,16.8,16.78,16.8,54
20150101|2014-10-29 08:00,29,16.8,16.82,16.76,16.79,78
20150101|2014-10-29 08:30,29,16.76,16.88,16.72,16.77,1446
20150101|2014-10-29 09:00,29,16.8,17.04,16.79,16.98,1620
20150101|2014-10-29 09:30,29,16.99,17.09,16.92,17,1070
20150101|2014-10-29 10:00,29,17.02,17.05,16.95,17.05,1245
20150101|2014-10-29 10:30,29,17.05,17.1,17.03,17.05,499
20150101|2014-10-29 11:00,29,17.08,17.22,17.08,17.22,751
20150101|2014-10-29 11:30,29,17.2,17.25,17.1,17.15,342
20150101|2014-10-29 12:00,29,17.14,17.23,17.1,17.17,514
20150101|2014-10-29 12:30,29,17.17,17.25,16.99,16.99,1090
20150101|2014-10-29 13:00,29,17,17.32,16.87,16.89,4292
20150101|2014-10-29 13:30,29,16.88,17.15,16.86,16.97,1953
20150101|2014-10-29 14:00,29,16.98,17.17,16.95,17.02,931
20150101|2014-10-29 14:30,29,17,17.03,16.73,16.87,6581
20150101|2014-10-29 15:00,29,16.9,17,16.85,17,1416
20150101|2014-10-29 15:30,30,17,17.02,16.97,16.98,435
20150101|2014-10-29 16:00,30,17,17.02,16.98,17.02,62
20150101|2014-10-29 16:30,30,17.05,17.05,17.05,17.05,40
20150101|2014-10-29 17:00,30,17,17.1,16.97,16.97,112
20150101|2014-10-29 17:30,30,16.95,16.98,16.95,16.98,12
20150101|2014-10-29 18:00,30,16.95,16.95,16.95,16.95,2
20150101|2014-10-29 18:30,30,16.97,16.97,16.97,16.97,28
20150101|2014-10-29 19:30,30,16.95,16.95,16.95,16.95,3
20150101|2014-10-29 22:00,30,17,17.02,16.98,16.98,42
20150101|2014-10-30 02:00,30,16.95,16.95,16.93,16.93,13
20150101|2014-10-30 02:30,30,16.95,16.95,16.9,16.9,12
20150101|2014-10-30 03:00,30,16.85,16.89,16.8,16.85,40
20150101|2014-10-30 03:30,30,16.8,16.95,16.8,16.95,42
20150101|2014-10-30 04:00,30,16.95,17.2,16.93,17.15,363
20150101|2014-10-30 04:30,30,17.15,17.35,17.15,17.26,169
20150101|2014-10-30 05:00,30,17.2,17.21,17.15,17.2,57
20150101|2014-10-30 05:30,30,17.25,17.38,17.21,17.32,156
20150101|2014-10-30 06:00,30,17.3,17.38,17.27,17.38,136
20150101|2014-10-30 06:30,30,17.39,17.42,17.3,17.3,103
20150101|2014-10-30 07:00,30,17.29,17.29,17.15,17.18,254
20150101|2014-10-30 07:30,30,17.15,17.23,17.08,17.15,310
20150101|2014-10-30 08:00,30,17.15,17.15,17.05,17.08,126
20150101|2014-10-30 08:30,30,17.05,17.25,16.9,17.2,1370
20150101|2014-10-30 09:00,30,17.25,17.3,17.03,17.09,722
20150101|2014-10-30 09:30,30,17.05,17.2,17.04,17.09,514
20150101|2014-10-30 10:00,30,17.1,17.15,17.07,17.09,886
20150101|2014-10-30 10:30,30,17.1,17.15,16.9,16.95,525
20150101|2014-10-30 11:00,30,16.95,17.05,16.95,16.97,328
20150101|2014-10-30 11:30,30,16.98,17,16.9,16.94,336
20150101|2014-10-30 12:00,30,16.95,17,16.71,16.77,559
20150101|2014-10-30 12:30,30,16.8,16.85,16.73,16.74,592
20150101|2014-10-30 13:00,30,16.75,17,16.73,16.95,2368
20150101|2014-10-30 13:30,30,16.95,17.2,16.9,17.15,2160
20150101|2014-10-30 14:00,30,17.12,17.22,17,17.17,741
20150101|2014-10-30 14:30,30,17.15,17.19,17,17.09,2504
20150101|2014-10-30 15:00,30,17.1,17.13,16.95,17,2103
20150101|2014-10-30 15:30,31,16.99,17.01,16.97,17.01,146
20150101|2014-10-30 16:00,31,17,17,16.95,16.95,14
20150101|2014-10-30 17:30,31,17,17.05,17,17.05,5
20150101|2014-10-30 19:00,31,17,17,17,17,4
20150101|2014-10-30 19:30,31,17,17,17,17,1
20150101|2014-10-30 20:00,31,16.95,17,16.89,16.9,76
20150101|2014-10-30 20:30,31,16.87,16.87,16.85,16.85,14
20150101|2014-10-30 21:00,31,16.89,16.89,16.89,16.89,2
20150101|2014-10-30 21:30,31,16.85,16.85,16.85,16.85,3
20150101|2014-10-30 22:00,31,16.83,16.83,16.83,16.83,8
20150101|2014-10-30 22:30,31,16.86,16.86,16.86,16.86,3
20150101|2014-10-30 23:00,31,16.89,16.95,16.89,16.95,8
20150101|2014-10-30 23:30,31,16.85,16.85,16.73,16.75,172
20150101|2014-10-31 00:00,31,16.75,16.75,16.6,16.65,137
20150101|2014-10-31 00:30,31,16.6,16.6,16.43,16.55,179
20150101|2014-10-31 01:00,31,16.55,16.57,16.32,16.5,100
20150101|2014-10-31 02:00,31,16.45,16.5,16.43,16.46,87
20150101|2014-10-31 02:30,31,16.45,16.55,16.42,16.55,48
20150101|2014-10-31 03:00,31,16.59,16.7,16.57,16.65,124
20150101|2014-10-31 03:30,31,16.6,16.7,16.55,16.6,125
20150101|2014-10-31 04:00,31,16.6,16.61,16.55,16.55,145
20150101|2014-10-31 04:30,31,16.57,16.6,16.54,16.54,52
20150101|2014-10-31 05:30,31,16.53,16.55,16.53,16.55,41
20150101|2014-10-31 06:00,31,16.59,16.61,16.57,16.6,62
20150101|2014-10-31 06:30,31,16.6,16.6,16.5,16.57,101
20150101|2014-10-31 07:00,31,16.6,16.68,16.57,16.68,52
20150101|2014-10-31 07:30,31,16.68,16.74,16.67,16.67,167
20150101|2014-10-31 08:00,31,16.68,16.7,16.64,16.65,235
20150101|2014-10-31 08:30,31,16.69,16.95,16.68,16.9,1468
20150101|2014-10-31 09:00,31,16.88,16.95,16.76,16.79,1487
20150101|2014-10-31 09:30,31,16.8,16.85,16.75,16.8,677
20150101|2014-10-31 10:00,31,16.79,16.8,16.73,16.75,283
20150101|2014-10-31 10:30,31,16.73,16.85,16.73,16.83,617
20150101|2014-10-31 11:00,31,16.8,16.85,16.77,16.8,705
20150101|2014-10-31 11:30,31,16.8,16.85,16.75,16.8,434
20150101|2014-10-31 12:00,31,16.78,16.8,16.75,16.8,313
20150101|2014-10-31 12:30,31,16.75,16.8,16.72,16.8,664
20150101|2014-10-31 13:00,31,16.77,16.8,16.73,16.75,201
20150101|2014-10-31 13:30,31,16.73,16.8,16.72,16.75,415
20150101|2014-10-31 14:00,31,16.7,16.8,16.7,16.73,466
20150101|2014-10-31 14:30,31,16.73,16.8,16.7,16.77,1287
20150101|2014-10-31 15:00,31,16.79,16.9,16.75,16.81,2277
20150101|2014-11-02 17:00,3,16.8,16.8,16.8,16.8,2
20150101|2014-11-02 17:30,3,16.8,16.8,16.69,16.7,146
20150101|2014-11-02 18:00,3,16.72,16.74,16.7,16.74,24
20150101|2014-11-02 18:30,3,16.7,16.8,16.6,16.76,109
20150101|2014-11-02 19:00,3,16.72,16.77,16.71,16.73,28
20150101|2014-11-02 19:30,3,16.75,16.85,16.73,16.81,80
20150101|2014-11-02 20:00,3,16.85,16.85,16.85,16.85,5
20150101|2014-11-02 21:00,3,16.85,16.9,16.8,16.82,70
20150101|2014-11-02 21:30,3,16.85,16.85,16.83,16.83,3
20150101|2014-11-02 22:00,3,16.83,16.84,16.83,16.83,11
20150101|2014-11-02 22:30,3,16.84,16.84,16.84,16.84,1
20150101|2014-11-02 23:00,3,16.83,16.83,16.83,16.83,6
20150101|2014-11-02 23:30,3,16.82,16.82,16.79,16.8,5
20150101|2014-11-03 00:30,3,16.8,16.82,16.79,16.82,8
20150101|2014-11-03 01:30,3,16.85,16.85,16.83,16.83,4
20150101|2014-11-03 02:00,3,16.84,16.85,16.75,16.8,38
20150101|2014-11-03 03:00,3,16.8,16.85,16.8,16.85,6
20150101|2014-11-03 03:30,3,16.8,16.8,16.77,16.8,74
20150101|2014-11-03 05:00,3,16.8,16.84,16.8,16.84,4
20150101|2014-11-03 05:30,3,16.81,16.81,16.81,16.81,24
20150101|2014-11-03 06:00,3,16.8,16.89,16.8,16.88,75
20150101|2014-11-03 06:30,3,16.89,16.89,16.85,16.85,60
20150101|2014-11-03 07:00,3,16.85,16.88,16.8,16.83,64
20150101|2014-11-03 07:30,3,16.84,16.85,16.79,16.8,331
20150101|2014-11-03 08:00,3,16.77,16.8,16.72,16.74,306
20150101|2014-11-03 08:30,3,16.75,16.9,16.7,16.85,2333
20150101|2014-11-03 09:00,3,16.8,16.95,16.75,16.88,1129
20150101|2014-11-03 09:30,3,16.87,16.95,16.83,16.85,688
20150101|2014-11-03 10:00,3,16.85,16.95,16.85,16.91,267
20150101|2014-11-03 10:30,3,16.9,16.95,16.86,16.88,267
20150101|2014-11-03 11:00,3,16.9,16.9,16.8,16.82,564
20150101|2014-11-03 11:30,3,16.82,16.85,16.72,16.72,490
20150101|2014-11-03 12:00,3,16.75,16.78,16.72,16.72,314
20150101|2014-11-03 12:30,3,16.75,16.77,16.7,16.75,435
20150101|2014-11-03 13:00,3,16.75,16.88,16.74,16.87,545
20150101|2014-11-03 13:30,3,16.88,17.08,16.88,17.07,1310
20150101|2014-11-03 14:00,3,17.05,17.13,16.95,17.1,936
20150101|2014-11-03 14:30,3,17.1,17.18,17.03,17.07,3995
20150101|2014-11-03 15:00,3,17.08,17.1,16.95,17,1981
20150101|2014-11-03 15:30,4,17,17.02,16.95,16.96,119
20150101|2014-11-03 16:00,4,16.95,16.95,16.93,16.93,257
20150101|2014-11-03 16:30,4,16.95,16.95,16.95,16.95,16
20150101|2014-11-03 17:00,4,16.96,17,16.96,16.98,76
20150101|2014-11-03 17:30,4,16.98,16.98,16.98,16.98,30
20150101|2014-11-03 18:30,4,17.02,17.02,17.02,17.02,2
20150101|2014-11-03 19:00,4,17.02,17.05,17.02,17.05,13
20150101|2014-11-03 19:30,4,17.05,17.05,17.05,17.05,2
20150101|2014-11-03 20:00,4,17.05,17.05,17.05,17.05,4
20150101|2014-11-03 20:30,4,17,17.05,17,17.02,10
20150101|2014-11-03 21:00,4,17,17.01,16.97,17.01,19
20150101|2014-11-03 23:30,4,17.02,17.05,17.02,17.05,9
20150101|2014-11-04 00:00,4,17.05,17.07,17.05,17.06,29
20150101|2014-11-04 01:00,4,17.05,17.05,17,17.05,37
20150101|2014-11-04 01:30,4,17,17.05,16.99,17.03,13
20150101|2014-11-04 02:00,4,17.05,17.05,16.95,16.95,46
20150101|2014-11-04 02:30,4,16.9,16.94,16.9,16.92,18
20150101|2014-11-04 03:00,4,16.94,16.94,16.94,16.94,4
20150101|2014-11-04 03:30,4,16.9,16.9,16.9,16.9,1
20150101|2014-11-04 04:00,4,16.95,17.06,16.95,17.06,67
20150101|2014-11-04 04:30,4,17.05,17.15,17.05,17.07,66
20150101|2014-11-04 05:00,4,17.05,17.05,17.03,17.03,17
20150101|2014-11-04 05:30,4,17,17.05,17,17.05,2
20150101|2014-11-04 06:00,4,17.04,17.04,17,17,3
20150101|2014-11-04 06:30,4,17.05,17.07,17.03,17.07,52
20150101|2014-11-04 07:00,4,17.07,17.1,17.05,17.07,63
20150101|2014-11-04 07:30,4,17.09,17.15,17.09,17.1,154
20150101|2014-11-04 08:00,4,17.07,17.07,17.05,17.05,100
20150101|2014-11-04 08:30,4,17.08,17.18,17.07,17.1,849
20150101|2014-11-04 09:00,4,17.08,17.17,17.02,17.17,591
20150101|2014-11-04 09:30,4,17.19,17.45,17.18,17.42,2727
20150101|2014-11-04 10:00,4,17.44,17.55,17.35,17.37,3466
20150101|2014-11-04 10:30,4,17.38,17.48,17.37,17.45,1691
20150101|2014-11-04 11:00,4,17.44,17.44,17.3,17.35,1899
20150101|2014-11-04 11:30,4,17.33,17.38,17.27,17.35,1249
20150101|2014-11-04 12:00,4,17.35,17.48,17.33,17.4,1135
20150101|2014-11-04 12:30,4,17.4,17.45,17.23,17.25,1072
20150101|2014-11-04 13:00,4,17.23,17.3,17.14,17.3,1411
20150101|2014-11-04 13:30,4,17.28,17.3,17.05,17.05,807
20150101|2014-11-04 14:00,4,17.06,17.14,17.03,17.08,1039
20150101|2014-11-04 14:30,4,17.08,17.14,16.98,17.04,1115
20150101|2014-11-04 15:00,4,17.05,17.09,17,17.05,1215
20150101|2014-11-04 15:30,5,17.05,17.05,17,17,186
20150101|2014-11-04 16:00,5,17.02,17.02,17,17,9
20150101|2014-11-04 16:30,5,17.01,17.05,17,17.05,88
20150101|2014-11-04 17:00,5,17.01,17.12,17.01,17.05,43
20150101|2014-11-04 17:30,5,17.05,17.05,17.05,17.05,4
20150101|2014-11-04 18:00,5,17.05,17.05,17.05,17.05,2
20150101|2014-11-04 18:30,5,17.05,17.05,17.05,17.05,1
20150101|2014-11-04 19:00,5,17.1,17.1,17.09,17.1,11
20150101|2014-11-04 19:30,5,17.1,17.15,17.1,17.11,4
20150101|2014-11-04 20:00,5,17.07,17.07,16.95,17,14
20150101|2014-11-04 20:30,5,17,17.05,16.95,17,32
20150101|2014-11-04 21:00,5,16.95,17,16.9,16.95,24
20150101|2014-11-04 21:30,5,16.95,16.95,16.95,16.95,11
20150101|2014-11-04 23:30,5,16.9,16.9,16.82,16.84,36
20150101|2014-11-05 00:00,5,16.85,16.88,16.84,16.85,21
20150101|2014-11-05 01:00,5,16.8,16.95,16.8,16.8,12
20150101|2014-11-05 01:30,5,16.85,16.91,16.85,16.89,15
20150101|2014-11-05 02:00,5,16.95,17.05,16.9,17.02,83
20150101|2014-11-05 02:30,5,17,17,16.94,17,37
20150101|2014-11-05 03:00,5,17,17,17,17,6
20150101|2014-11-05 03:30,5,16.95,17,16.95,17,11
20150101|2014-11-05 04:00,5,16.91,16.91,16.85,16.86,28
20150101|2014-11-05 04:30,5,16.9,16.95,16.9,16.91,11
20150101|2014-11-05 05:00,5,16.9,16.94,16.9,16.94,9
20150101|2014-11-05 05:30,5,16.9,16.93,16.85,16.93,25
20150101|2014-11-05 06:00,5,16.9,16.93,16.85,16.9,106
20150101|2014-11-05 06:30,5,16.85,16.86,16.8,16.82,43
20150101|2014-11-05 07:00,5,16.8,16.85,16.8,16.82,13
20150101|2014-11-05 07:30,5,16.85,16.9,16.8,16.8,252
20150101|2014-11-05 08:00,5,16.8,16.82,16.77,16.8,145
20150101|2014-11-05 08:30,5,16.8,17.01,16.77,16.92,805
20150101|2014-11-05 09:00,5,16.95,17.05,16.9,17,858
20150101|2014-11-05 09:30,5,17.03,17.1,16.9,16.94,734
20150101|2014-11-05 10:00,5,16.94,17.01,16.85,17,671
20150101|2014-11-05 10:30,5,17,17.04,16.93,16.94,481
20150101|2014-11-05 11:00,5,16.9,17,16.9,16.99,926
20150101|2014-11-05 11:30,5,16.95,16.99,16.9,16.98,310
20150101|2014-11-05 12:00,5,16.95,17.01,16.9,17,240
20150101|2014-11-05 12:30,5,16.98,17.13,16.98,17.05,770
20150101|2014-11-05 13:00,5,17.05,17.1,16.95,17,382
20150101|2014-11-05 13:30,5,17.01,17.05,16.99,16.99,121
20150101|2014-11-05 14:00,5,17,17.07,16.95,17.06,422
20150101|2014-11-05 14:30,5,17.1,17.1,16.9,16.92,1196
20150101|2014-11-05 15:00,5,16.93,16.93,16.7,16.74,2488
20150101|2014-11-05 15:30,6,16.8,16.8,16.73,16.78,247
20150101|2014-11-05 16:00,6,16.8,16.8,16.77,16.77,8
20150101|2014-11-05 16:30,6,16.78,16.78,16.76,16.76,34
20150101|2014-11-05 17:30,6,16.8,16.8,16.78,16.8,24
20150101|2014-11-05 20:30,6,16.85,16.85,16.84,16.84,20
20150101|2014-11-05 21:00,6,16.83,16.85,16.83,16.85,4
20150101|2014-11-05 21:30,6,16.82,16.82,16.8,16.8,3
20150101|2014-11-05 22:00,6,16.85,16.94,16.85,16.94,16
20150101|2014-11-05 22:30,6,16.95,16.95,16.95,16.95,14
20150101|2014-11-05 23:30,6,17,17,17,17,3
20150101|2014-11-06 00:30,6,16.91,16.91,16.91,16.91,4
20150101|2014-11-06 01:30,6,16.95,16.95,16.91,16.91,30
20150101|2014-11-06 02:00,6,16.89,16.9,16.85,16.85,7
20150101|2014-11-06 02:30,6,16.95,16.95,16.9,16.95,60
20150101|2014-11-06 03:00,6,16.9,16.93,16.9,16.93,13
20150101|2014-11-06 03:30,6,17,17,16.95,16.95,13
20150101|2014-11-06 04:00,6,16.95,16.95,16.95,16.95,1
20150101|2014-11-06 04:30,6,16.9,16.9,16.85,16.86,12
20150101|2014-11-06 05:00,6,16.85,16.85,16.8,16.85,34
20150101|2014-11-06 05:30,6,16.85,16.85,16.8,16.84,29
20150101|2014-11-06 06:00,6,16.85,16.85,16.85,16.85,1
20150101|2014-11-06 06:30,6,16.9,16.9,16.8,16.9,124
20150101|2014-11-06 07:00,6,16.9,16.91,16.8,16.85,175
20150101|2014-11-06 07:30,6,16.85,16.85,16.58,16.65,1751
20150101|2014-11-06 08:00,6,16.65,16.78,16.6,16.77,420
20150101|2014-11-06 08:30,6,16.79,16.93,16.75,16.9,1345
20150101|2014-11-06 09:00,6,16.9,17.05,16.88,16.95,724
20150101|2014-11-06 09:30,6,17,17.08,16.85,16.88,1141
20150101|2014-11-06 10:00,6,16.9,16.9,16.8,16.8,826
20150101|2014-11-06 10:30,6,16.8,16.89,16.8,16.86,514
20150101|2014-11-06 11:00,6,16.89,16.89,16.8,16.8,166
20150101|2014-11-06 11:30,6,16.8,16.83,16.7,16.74,576
20150101|2014-11-06 12:00,6,16.74,16.76,16.7,16.72,584
20150101|2014-11-06 12:30,6,16.7,16.76,16.7,16.7,586
20150101|2014-11-06 13:00,6,16.7,16.75,16.7,16.7,105
20150101|2014-11-06 13:30,6,16.71,16.74,16.6,16.6,1146
20150101|2014-11-06 14:00,6,16.6,16.69,16.6,16.64,389
20150101|2014-11-06 14:30,6,16.62,16.62,16.45,16.49,1572
20150101|2014-11-06 15:00,6,16.5,16.52,16.3,16.3,2759
20150101|2014-11-06 15:30,7,16.35,16.38,16.33,16.35,345
20150101|2014-11-06 16:00,7,16.35,16.38,16.33,16.38,198
20150101|2014-11-06 16:30,7,16.38,16.38,16.38,16.38,8
20150101|2014-11-06 17:00,7,16.4,16.4,16.4,16.4,28
20150101|2014-11-06 17:30,7,16.43,16.43,16.43,16.43,1
20150101|2014-11-06 18:00,7,16.4,16.4,16.4,16.4,9
20150101|2014-11-06 18:30,7,16.4,16.4,16.4,16.4,3
20150101|2014-11-06 19:30,7,16.4,16.4,16.4,16.4,5
20150101|2014-11-06 22:00,7,16.38,16.38,16.38,16.38,2
20150101|2014-11-06 22:30,7,16.35,16.35,16.35,16.35,13
20150101|2014-11-06 23:00,7,16.35,16.35,16.35,16.35,10
20150101|2014-11-07 00:00,7,16.35,16.35,16.33,16.33,5
20150101|2014-11-07 00:30,7,16.33,16.33,16.33,16.33,1
20150101|2014-11-07 01:00,7,16.35,16.35,16.35,16.35,1
20150101|2014-11-07 01:30,7,16.35,16.35,16.33,16.33,2
20150101|2014-11-07 02:00,7,16.35,16.45,16.35,16.4,114
20150101|2014-11-07 02:30,7,16.4,16.45,16.35,16.45,188
20150101|2014-11-07 03:00,7,16.4,16.4,16.4,16.4,22
20150101|2014-11-07 03:30,7,16.43,16.45,16.4,16.45,29
20150101|2014-11-07 04:00,7,16.4,16.45,16.35,16.45,34
20150101|2014-11-07 04:30,7,16.45,16.5,16.38,16.4,161
20150101|2014-11-07 05:00,7,16.4,16.4,16.4,16.4,9
20150101|2014-11-07 05:30,7,16.43,16.5,16.4,16.41,38
20150101|2014-11-07 06:00,7,16.45,16.5,16.42,16.47,297
20150101|2014-11-07 06:30,7,16.49,16.49,16.4,16.45,87
20150101|2014-11-07 07:00,7,16.46,16.47,16.35,16.35,122
20150101|2014-11-07 07:30,7,16.4,16.45,16.31,16.42,448
20150101|2014-11-07 08:00,7,16.43,16.57,16.42,16.45,752
20150101|2014-11-07 08:30,7,16.45,16.62,16.45,16.55,2172
20150101|2014-11-07 09:00,7,16.6,16.62,16.45,16.55,865
20150101|2014-11-07 09:30,7,16.55,16.63,16.39,16.4,1006
20150101|2014-11-07 10:00,7,16.4,16.49,16.35,16.35,304
20150101|2014-11-07 10:30,7,16.35,16.5,16.35,16.48,1120
20150101|2014-11-07 11:00,7,16.5,16.53,16.38,16.41,1166
20150101|2014-11-07 11:30,7,16.41,16.43,16.38,16.4,498
20150101|2014-11-07 12:00,7,16.41,16.41,16.35,16.35,279
20150101|2014-11-07 12:30,7,16.35,16.4,16.35,16.39,128
20150101|2014-11-07 13:00,7,16.35,16.38,16.3,16.35,303
20150101|2014-11-07 13:30,7,16.38,16.48,16.35,16.47,517
20150101|2014-11-07 14:00,7,16.45,16.47,16.35,16.45,468
20150101|2014-11-07 14:30,7,16.49,16.49,16.3,16.32,1182
20150101|2014-11-07 15:00,7,16.35,16.4,16.3,16.35,1715
20150101|2014-11-09 17:00,10,16.35,16.4,16.35,16.4,70
20150101|2014-11-09 17:30,10,16.35,16.35,16.3,16.3,24
20150101|2014-11-09 18:00,10,16.4,16.4,16.4,16.4,9
20150101|2014-11-09 18:30,10,16.3,16.3,16.3,16.3,23
20150101|2014-11-09 19:00,10,16.33,16.33,16.28,16.28,53
20150101|2014-11-09 19:30,10,16.3,16.3,16.28,16.28,11
20150101|2014-11-09 20:00,10,16.25,16.25,16.25,16.25,24
20150101|2014-11-09 20:30,10,16.25,16.28,16.25,16.28,14
20150101|2014-11-09 21:00,10,16.25,16.25,16.25,16.25,12
20150101|2014-11-09 21:30,10,16.25,16.3,16.25,16.3,18
20150101|2014-11-09 22:00,10,16.25,16.29,16.2,16.29,17
20150101|2014-11-09 22:30,10,16.25,16.32,16.25,16.32,46
20150101|2014-11-09 23:00,10,16.3,16.3,16.25,16.25,40
20150101|2014-11-10 01:30,10,16.3,16.45,16.3,16.45,186
20150101|2014-11-10 02:00,10,16.45,16.45,16.3,16.31,34
20150101|2014-11-10 03:00,10,16.35,16.4,16.35,16.35,9
20150101|2014-11-10 03:30,10,16.35,16.4,16.35,16.4,59
20150101|2014-11-10 04:00,10,16.35,16.37,16.35,16.35,27
20150101|2014-11-10 06:00,10,16.3,16.33,16.26,16.3,12
20150101|2014-11-10 06:30,10,16.3,16.3,16.25,16.26,17
20150101|2014-11-10 07:00,10,16.26,16.29,16.26,16.28,6
20150101|2014-11-10 07:30,10,16.3,16.35,16.3,16.35,46
20150101|2014-11-10 08:00,10,16.35,16.35,16.28,16.3,296
20150101|2014-11-10 08:30,10,16.3,16.35,16.2,16.25,1949
20150101|2014-11-10 09:00,10,16.25,16.3,16.15,16.25,951
20150101|2014-11-10 09:30,10,16.28,16.28,15.95,15.98,1663
20150101|2014-11-10 10:00,10,16,16.05,15.95,15.96,1678
20150101|2014-11-10 10:30,10,15.96,15.99,15.87,15.92,2395
20150101|2014-11-10 11:00,10,15.92,15.95,15.9,15.92,146
20150101|2014-11-10 11:30,10,15.94,16,15.92,15.97,398
20150101|2014-11-10 12:00,10,15.96,15.97,15.94,15.94,131
20150101|2014-11-10 12:30,10,15.95,16,15.93,15.99,626
20150101|2014-11-10 13:00,10,15.96,15.99,15.92,15.92,682
20150101|2014-11-10 13:30,10,15.92,15.95,15.9,15.9,179
20150101|2014-11-10 14:00,10,15.92,15.92,15.8,15.85,561
20150101|2014-11-10 14:30,10,15.83,15.9,15.83,15.87,1242
20150101|2014-11-10 15:00,10,15.9,15.9,15.83,15.9,2487
20150101|2014-11-10 15:30,11,15.85,15.87,15.85,15.86,46
20150101|2014-11-10 16:00,11,15.9,15.9,15.85,15.85,79
20150101|2014-11-10 16:30,11,15.85,15.85,15.85,15.85,10
20150101|2014-11-10 17:00,11,15.85,15.88,15.85,15.88,8
20150101|2014-11-10 18:00,11,15.9,15.9,15.9,15.9,1
20150101|2014-11-10 18:30,11,15.89,15.95,15.89,15.92,35
20150101|2014-11-10 19:00,11,15.94,15.94,15.94,15.94,2
20150101|2014-11-10 21:30,11,15.9,15.9,15.9,15.9,10
20150101|2014-11-10 22:30,11,15.85,15.88,15.83,15.83,62
20150101|2014-11-10 23:00,11,15.85,15.85,15.83,15.83,8
20150101|2014-11-10 23:30,11,15.85,15.85,15.85,15.85,2
20150101|2014-11-11 01:00,11,15.9,15.9,15.9,15.9,1
20150101|2014-11-11 01:30,11,15.85,15.85,15.85,15.85,12
20150101|2014-11-11 02:00,11,15.85,15.85,15.8,15.8,18
20150101|2014-11-11 02:30,11,15.83,15.83,15.8,15.82,11
20150101|2014-11-11 03:00,11,15.85,15.85,15.83,15.83,25
20150101|2014-11-11 03:30,11,15.8,15.81,15.75,15.8,43
20150101|2014-11-11 04:00,11,15.78,15.78,15.78,15.78,2
20150101|2014-11-11 04:30,11,15.8,15.8,15.8,15.8,7
20150101|2014-11-11 05:00,11,15.8,15.81,15.8,15.81,3
20150101|2014-11-11 05:30,11,15.8,15.81,15.8,15.81,35
20150101|2014-11-11 06:00,11,15.75,15.75,15.75,15.75,1
20150101|2014-11-11 06:30,11,15.75,15.75,15.74,15.75,11
20150101|2014-11-11 07:00,11,15.75,15.78,15.75,15.75,217
20150101|2014-11-11 07:30,11,15.75,15.8,15.73,15.75,235
20150101|2014-11-11 08:00,11,15.75,15.8,15.73,15.73,1367
20150101|2014-11-11 08:30,11,15.75,15.9,15.73,15.85,4222
20150101|2014-11-11 09:00,11,15.8,15.86,15.77,15.78,357
20150101|2014-11-11 09:30,11,15.78,15.8,15.7,15.7,1045
20150101|2014-11-11 10:00,11,15.75,15.85,15.73,15.85,1398
20150101|2014-11-11 10:30,11,15.85,15.95,15.83,15.94,1509
20150101|2014-11-11 11:00,11,15.95,16.05,15.93,15.99,682
20150101|2014-11-11 11:30,11,16,16,15.95,15.97,222
20150101|2014-11-11 12:00,11,16,16.07,15.98,16.04,1119
20150101|2014-11-11 12:30,11,16.04,16.05,15.95,15.99,412
20150101|2014-11-11 13:00,11,16,16,15.95,15.95,289
20150101|2014-11-11 13:30,11,15.98,16.05,15.95,16.02,316
20150101|2014-11-11 14:00,11,16.02,16.02,15.95,15.97,382
20150101|2014-11-11 14:30,11,15.99,16,15.75,15.77,2060
20150101|2014-11-11 15:00,11,15.75,15.77,15.65,15.67,1690
20150101|2014-11-11 15:30,12,15.7,15.73,15.68,15.69,268
20150101|2014-11-11 16:00,12,15.7,15.71,15.7,15.71,74
20150101|2014-11-11 16:30,12,15.7,15.7,15.7,15.7,23
20150101|2014-11-11 17:00,12,15.7,15.7,15.69,15.69,19
20150101|2014-11-11 17:30,12,15.69,15.7,15.69,15.7,14
20150101|2014-11-11 18:00,12,15.74,15.74,15.74,15.74,2
20150101|2014-11-11 19:00,12,15.7,15.7,15.7,15.7,2
20150101|2014-11-11 19:30,12,15.75,15.79,15.75,15.79,59
20150101|2014-11-11 20:30,12,15.75,15.75,15.75,15.75,1
20150101|2014-11-11 21:00,12,15.75,15.75,15.75,15.75,40
20150101|2014-11-11 22:00,12,15.8,15.8,15.7,15.75,4
20150101|2014-11-11 23:30,12,15.76,15.79,15.76,15.78,56
20150101|2014-11-12 00:30,12,15.79,15.79,15.79,15.79,4
20150101|2014-11-12 01:00,12,15.8,15.8,15.78,15.78,4
20150101|2014-11-12 02:00,12,15.83,15.83,15.79,15.8,26
20150101|2014-11-12 02:30,12,15.85,15.87,15.85,15.85,46
20150101|2014-11-12 03:00,12,15.83,15.87,15.83,15.85,32
20150101|2014-11-12 03:30,12,15.87,15.9,15.87,15.87,100
20150101|2014-11-12 04:00,12,15.9,15.92,15.85,15.85,96
20150101|2014-11-12 04:30,12,15.87,15.99,15.84,15.95,233
20150101|2014-11-12 05:00,12,16,16.07,15.98,16.07,234
20150101|2014-11-12 05:30,12,16.05,16.05,16.03,16.05,72
20150101|2014-11-12 06:00,12,16.05,16.1,16.05,16.05,235
20150101|2014-11-12 06:30,12,16.1,16.1,16.02,16.04,25
20150101|2014-11-12 07:00,12,16.05,16.09,16.03,16.06,164
20150101|2014-11-12 07:30,12,16.05,16.1,16.03,16.04,331
20150101|2014-11-12 08:00,12,16.04,16.1,16,16.07,309
20150101|2014-11-12 08:30,12,16.07,16.09,15.87,15.91,893
20150101|2014-11-12 09:00,12,15.92,15.95,15.85,15.93,1396
20150101|2014-11-12 09:30,12,15.95,16.05,15.95,16.05,560
20150101|2014-11-12 10:00,12,16.05,16.05,15.95,16,515
20150101|2014-11-12 10:30,12,16,16.03,15.88,15.95,830
20150101|2014-11-12 11:00,12,15.95,15.98,15.92,15.93,494
20150101|2014-11-12 11:30,12,15.93,16,15.93,15.94,344
20150101|2014-11-12 12:00,12,15.93,15.98,15.93,15.95,347
20150101|2014-11-12 12:30,12,15.9,15.94,15.85,15.94,673
20150101|2014-11-12 13:00,12,15.95,15.95,15.87,15.87,336
20150101|2014-11-12 13:30,12,15.9,16,15.89,15.94,385
20150101|2014-11-12 14:00,12,15.93,15.99,15.9,15.9,246
20150101|2014-11-12 14:30,12,15.9,15.93,15.8,15.93,2667
20150101|2014-11-12 15:00,12,15.93,16,15.85,15.95,3101
20150101|2014-11-12 15:30,13,15.95,15.98,15.92,15.97,118
20150101|2014-11-12 16:00,13,15.97,15.98,15.96,15.96,116
20150101|2014-11-12 16:30,13,15.97,15.97,15.97,15.97,2
20150101|2014-11-12 17:00,13,16,16.05,15.98,16.05,247
20150101|2014-11-12 18:30,13,15.98,15.98,15.96,15.96,16
20150101|2014-11-12 19:30,13,16,16,16,16,2
20150101|2014-11-12 20:00,13,15.97,15.97,15.97,15.97,2
20150101|2014-11-12 20:30,13,16,16,15.97,15.97,3
20150101|2014-11-12 21:30,13,15.95,15.98,15.93,15.93,45
20150101|2014-11-12 22:30,13,15.92,15.92,15.92,15.92,6
20150101|2014-11-12 23:30,13,15.99,16,15.95,15.95,79
20150101|2014-11-13 00:00,13,15.95,16,15.9,15.9,34
20150101|2014-11-13 00:30,13,15.92,15.92,15.82,15.82,84
20150101|2014-11-13 02:00,13,15.85,15.85,15.85,15.85,2
20150101|2014-11-13 02:30,13,15.8,15.85,15.8,15.84,22
20150101|2014-11-13 03:00,13,15.9,15.9,15.8,15.82,18
20150101|2014-11-13 03:30,13,15.82,15.83,15.8,15.82,22
20150101|2014-11-13 04:00,13,15.85,15.85,15.83,15.83,12
20150101|2014-11-13 04:30,13,15.82,15.82,15.77,15.8,147
20150101|2014-11-13 05:00,13,15.8,15.83,15.8,15.83,23
20150101|2014-11-13 05:30,13,15.85,15.85,15.8,15.83,18
20150101|2014-11-13 06:00,13,15.83,15.83,15.81,15.83,36
20150101|2014-11-13 06:30,13,15.83,15.9,15.82,15.9,55
20150101|2014-11-13 07:00,13,15.88,15.95,15.85,15.95,154
20150101|2014-11-13 07:30,13,15.95,16.05,15.95,15.95,600
20150101|2014-11-13 08:00,13,15.95,15.97,15.94,15.95,135
20150101|2014-11-13 08:30,13,15.95,15.99,15.82,15.85,1666
20150101|2014-11-13 09:00,13,15.85,15.9,15.82,15.85,787
20150101|2014-11-13 09:30,13,15.85,15.9,15.83,15.88,651
20150101|2014-11-13 10:00,13,15.9,16.07,15.88,16.05,906
20150101|2014-11-13 10:30,13,16.02,16.18,16.02,16.09,608
20150101|2014-11-13 11:00,13,16.1,16.13,16.06,16.09,425
20150101|2014-11-13 11:30,13,16.07,16.23,16.05,16.23,654
20150101|2014-11-13 12:00,13,16.2,16.4,16.19,16.35,2072
20150101|2014-11-13 12:30,13,16.34,16.48,16.23,16.34,1393
20150101|2014-11-13 13:00,13,16.33,16.54,16.32,16.38,1960
20150101|2014-11-13 13:30,13,16.35,16.4,16.27,16.35,848
20150101|2014-11-13 14:00,13,16.35,16.35,16.22,16.3,570
20150101|2014-11-13 14:30,13,16.3,16.32,16.05,16.06,2512
20150101|2014-11-13 15:00,13,16.05,16.25,16.05,16.25,1854
20150101|2014-11-13 15:30,14,16.24,16.24,16.2,16.2,151
20150101|2014-11-13 16:00,14,16.2,16.2,16.2,16.2,3
20150101|2014-11-13 17:00,14,16.24,16.24,16.22,16.23,23
20150101|2014-11-13 17:30,14,16.22,16.22,16.2,16.2,9
20150101|2014-11-13 18:00,14,16.22,16.22,16.15,16.21,26
20150101|2014-11-13 19:30,14,16.25,16.26,16.25,16.26,8
20150101|2014-11-13 20:00,14,16.21,16.21,16.21,16.21,4
20150101|2014-11-13 23:00,14,16.15,16.22,16.13,16.22,21
20150101|2014-11-14 01:00,14,16.15,16.15,16.09,16.1,61
20150101|2014-11-14 01:30,14,16.08,16.1,16.08,16.1,32
20150101|2014-11-14 02:00,14,16.1,16.18,16.1,16.15,47
20150101|2014-11-14 02:30,14,16.13,16.17,16.11,16.17,17
20150101|2014-11-14 03:00,14,16.2,16.2,16.09,16.1,56
20150101|2014-11-14 03:30,14,16.15,16.15,16.13,16.13,13
20150101|2014-11-14 04:00,14,16.1,16.13,16.1,16.13,9
20150101|2014-11-14 04:30,14,16.15,16.15,16.15,16.15,3
20150101|2014-11-14 05:00,14,16.15,16.15,16.15,16.15,5
20150101|2014-11-14 05:30,14,16.2,16.26,16.18,16.24,199
20150101|2014-11-14 06:30,14,16.2,16.25,16.2,16.25,50
20150101|2014-11-14 07:00,14,16.2,16.22,16.14,16.14,110
20150101|2014-11-14 07:30,14,16.15,16.15,16.05,16.12,351
20150101|2014-11-14 08:00,14,16.14,16.15,16.09,16.14,50
20150101|2014-11-14 08:30,14,16.1,16.25,16.03,16.2,2720
20150101|2014-11-14 09:00,14,16.21,16.28,16.03,16.25,1113
20150101|2014-11-14 09:30,14,16.23,16.35,16.12,16.18,1095
20150101|2014-11-14 10:00,14,16.15,16.22,16.13,16.2,962
20150101|2014-11-14 10:30,14,16.2,16.27,16.13,16.22,610
20150101|2014-11-14 11:00,14,16.2,16.28,16.18,16.2,460
20150101|2014-11-14 11:30,14,16.2,16.24,16.1,16.18,1521
20150101|2014-11-14 12:00,14,16.18,16.2,16.08,16.11,839
20150101|2014-11-14 12:30,14,16.11,16.18,16.05,16.18,593
20150101|2014-11-14 13:00,14,16.15,16.2,16.02,16.05,1302
20150101|2014-11-14 13:30,14,16.05,16.13,16,16.1,635
20150101|2014-11-14 14:00,14,16.1,16.12,16,16.03,1324
20150101|2014-11-14 14:30,14,16.03,16.05,15.95,15.95,2455
20150101|2014-11-14 15:00,14,15.95,16.05,15.95,15.95,1902
20150101|2014-11-16 17:00,17,16,16.06,15.95,16.04,51
20150101|2014-11-16 17:30,17,16.05,16.05,16.04,16.04,3
20150101|2014-11-16 18:00,17,16.05,16.22,16.05,16.2,78
20150101|2014-11-16 18:30,17,16.2,16.25,16.15,16.15,18
20150101|2014-11-16 19:30,17,16.24,16.24,16.2,16.24,21
20150101|2014-11-16 20:00,17,16.2,16.35,16.2,16.31,76
20150101|2014-11-16 20:30,17,16.35,16.37,16.33,16.35,31
20150101|2014-11-16 21:00,17,16.25,16.25,16.25,16.25,1
20150101|2014-11-16 22:00,17,16.25,16.29,16.25,16.29,6
20150101|2014-11-16 23:00,17,16.29,16.29,16.29,16.29,5
20150101|2014-11-16 23:30,17,16.32,16.33,16.32,16.32,11
20150101|2014-11-17 01:00,17,16.26,16.26,16.24,16.24,3
20150101|2014-11-17 02:00,17,16.21,16.25,16.15,16.15,144
20150101|2014-11-17 02:30,17,16.15,16.25,16.15,16.24,34
20150101|2014-11-17 03:00,17,16.25,16.27,16.2,16.26,86
20150101|2014-11-17 03:30,17,16.27,16.35,16.25,16.27,251
20150101|2014-11-17 04:00,17,16.27,16.27,16.24,16.24,16
20150101|2014-11-17 04:30,17,16.2,16.2,16.17,16.17,5
20150101|2014-11-17 05:00,17,16.2,16.2,16.2,16.2,3
20150101|2014-11-17 05:30,17,16.17,16.2,16.17,16.2,8
20150101|2014-11-17 06:00,17,16.2,16.23,16.17,16.17,28
20150101|2014-11-17 06:30,17,16.17,16.2,16.15,16.18,55
20150101|2014-11-17 07:00,17,16.15,16.19,16.1,16.17,333
20150101|2014-11-17 07:30,17,16.2,16.2,16.1,16.12,125
20150101|2014-11-17 08:00,17,16.15,16.15,16.12,16.12,307
20150101|2014-11-17 08:30,17,16.15,16.2,16.05,16.08,2034
20150101|2014-11-17 09:00,17,16.08,16.15,15.95,16,2080
20150101|2014-11-17 09:30,17,15.99,16.1,15.98,15.98,1106
20150101|2014-11-17 10:00,17,16,16.13,15.95,16.13,1301
20150101|2014-11-17 10:30,17,16.15,16.2,16.08,16.1,1134
20150101|2014-11-17 11:00,17,16.1,16.11,15.95,15.95,725
20150101|2014-11-17 11:30,17,15.95,16,15.9,15.95,1040
20150101|2014-11-17 12:00,17,15.9,15.93,15.85,15.85,518
20150101|2014-11-17 12:30,17,15.85,15.98,15.85,15.9,1019
20150101|2014-11-17 13:00,17,15.9,15.95,15.86,15.94,401
20150101|2014-11-17 13:30,17,15.93,15.93,15.85,15.87,582
20150101|2014-11-17 14:00,17,15.89,15.93,15.86,15.92,481
20150101|2014-11-17 14:30,17,15.9,16,15.88,15.97,1672
20150101|2014-11-17 15:00,17,15.95,16,15.89,15.95,2449
20150101|2014-11-17 15:30,18,15.98,15.98,15.95,15.98,17
20150101|2014-11-17 16:00,18,15.98,15.98,15.98,15.98,4
20150101|2014-11-17 16:30,18,16,16.02,15.98,16.01,53
20150101|2014-11-17 17:00,18,15.98,16,15.95,15.95,139
20150101|2014-11-17 17:30,18,15.98,16.01,15.98,16.01,43
20150101|2014-11-17 18:00,18,15.98,15.99,15.95,15.99,14
20150101|2014-11-17 20:00,18,16,16,16,16,2
20150101|2014-11-17 22:00,18,16,16.01,16,16.01,4
20150101|2014-11-17 22:30,18,16.01,16.01,16.01,16.01,2
20150101|2014-11-17 23:00,18,15.99,15.99,15.99,15.99,2
20150101|2014-11-17 23:30,18,15.99,15.99,15.99,15.99,1
20150101|2014-11-18 00:00,18,15.98,15.98,15.98,15.98,3
20150101|2014-11-18 00:30,18,15.95,15.97,15.89,15.91,102
20150101|2014-11-18 01:00,18,15.92,15.96,15.92,15.96,29
20150101|2014-11-18 01:30,18,15.94,15.94,15.9,15.9,20
20150101|2014-11-18 02:00,18,15.95,16.02,15.95,15.95,79
20150101|2014-11-18 02:30,18,15.92,16,15.92,16,173
20150101|2014-11-18 03:00,18,15.98,16.03,15.97,16,43
20150101|2014-11-18 03:30,18,16,16,15.98,16,13
20150101|2014-11-18 04:00,18,15.95,16,15.95,16,25
20150101|2014-11-18 04:30,18,16,16,15.99,16,56
20150101|2014-11-18 05:00,18,15.98,15.98,15.96,15.96,249
20150101|2014-11-18 05:30,18,15.98,15.98,15.95,15.95,27
20150101|2014-11-18 06:00,18,15.93,15.97,15.93,15.93,100
20150101|2014-11-18 06:30,18,15.95,15.95,15.9,15.93,63
20150101|2014-11-18 07:00,18,15.94,15.95,15.91,15.95,14
20150101|2014-11-18 07:30,18,15.94,16,15.9,15.94,341
20150101|2014-11-18 08:00,18,15.94,15.94,15.9,15.9,62
20150101|2014-11-18 08:30,18,15.9,15.91,15.77,15.78,2306
20150101|2014-11-18 09:00,18,15.77,15.8,15.65,15.8,2916
20150101|2014-11-18 09:30,18,15.83,15.85,15.7,15.7,392
20150101|2014-11-18 10:00,18,15.7,15.77,15.65,15.75,855
20150101|2014-11-18 10:30,18,15.7,15.75,15.65,15.65,627
20150101|2014-11-18 11:00,18,15.69,15.72,15.65,15.65,405
20150101|2014-11-18 11:30,18,15.65,15.7,15.65,15.7,514
20150101|2014-11-18 12:00,18,15.67,15.7,15.65,15.65,154
20150101|2014-11-18 12:30,18,15.67,15.72,15.65,15.65,335
20150101|2014-11-18 13:00,18,15.69,15.75,15.65,15.75,1275
20150101|2014-11-18 13:30,18,15.7,15.8,15.7,15.75,523
20150101|2014-11-18 14:00,18,15.75,15.78,15.65,15.75,815
20150101|2014-11-18 14:30,18,15.74,15.85,15.7,15.84,2765
20150101|2014-11-18 15:00,18,15.84,16,15.75,15.99,4095
20150101|2014-11-18 15:30,19,15.95,16,15.9,15.9,522
20150101|2014-11-18 16:00,19,15.93,15.95,15.9,15.94,282
20150101|2014-11-18 16:30,19,15.95,15.95,15.88,15.88,358
20150101|2014-11-18 17:00,19,15.9,15.95,15.88,15.95,160
20150101|2014-11-18 17:30,19,15.95,15.97,15.95,15.95,20
20150101|2014-11-18 18:00,19,15.95,15.95,15.9,15.9,4
20150101|2014-11-18 21:00,19,15.95,15.95,15.95,15.95,2
20150101|2014-11-18 23:30,19,16,16,16,16,7
20150101|2014-11-19 00:00,19,16,16,16,16,5
20150101|2014-11-19 01:00,19,15.98,16,15.98,16,13
20150101|2014-11-19 01:30,19,15.95,15.95,15.95,15.95,22
20150101|2014-11-19 02:00,19,15.98,15.98,15.98,15.98,2
20150101|2014-11-19 02:30,19,15.95,15.97,15.93,15.95,104
20150101|2014-11-19 03:00,19,15.92,15.92,15.9,15.9,86
20150101|2014-11-19 03:30,19,15.9,15.91,15.9,15.91,11
20150101|2014-11-19 04:00,19,15.9,15.95,15.9,15.95,39
20150101|2014-11-19 04:30,19,15.95,15.95,15.9,15.95,48
20150101|2014-11-19 05:30,19,15.9,15.9,15.9,15.9,30
20150101|2014-11-19 06:00,19,15.95,15.95,15.9,15.9,15
20150101|2014-11-19 06:30,19,15.9,16,15.9,16,101
20150101|2014-11-19 07:00,19,15.95,16.05,15.95,16.03,151
20150101|2014-11-19 07:30,19,16.03,16.05,15.98,15.99,191
20150101|2014-11-19 08:00,19,15.96,16,15.95,16,105
20150101|2014-11-19 08:30,19,16,16.18,15.99,16.12,2784
20150101|2014-11-19 09:00,19,16.08,16.19,16.07,16.15,2896
20150101|2014-11-19 09:30,19,16.15,16.22,16.1,16.2,1858
20150101|2014-11-19 10:00,19,16.2,16.3,16.1,16.15,1846
20150101|2014-11-19 10:30,19,16.15,16.15,16.05,16.1,935
20150101|2014-11-19 11:00,19,16.09,16.1,16.05,16.07,128
20150101|2014-11-19 11:30,19,16.07,16.15,16.07,16.07,713
20150101|2014-11-19 12:00,19,16.08,16.1,16.03,16.05,512
20150101|2014-11-19 12:30,19,16.05,16.1,16.02,16.06,2060
20150101|2014-11-19 13:00,19,16.05,16.14,15.93,16.1,3307
20150101|2014-11-19 13:30,19,16.06,16.18,16.04,16.05,1347
20150101|2014-11-19 14:00,19,16.05,16.13,15.97,16.03,1620
20150101|2014-11-19 14:30,19,16,16.15,15.97,16.14,3756
20150101|2014-11-19 15:00,19,16.1,16.25,16.07,16.25,8617
20150101|2014-11-19 15:30,20,16.25,16.25,16.18,16.2,459
20150101|2014-11-19 16:00,20,16.2,16.22,16.18,16.2,277
20150101|2014-11-19 16:30,20,16.2,16.25,16.18,16.2,30
20150101|2014-11-19 17:00,20,16.2,16.21,16.2,16.2,5
20150101|2014-11-19 17:30,20,16.16,16.16,16.16,16.16,4
20150101|2014-11-19 18:00,20,16.2,16.2,16.2,16.2,10
20150101|2014-11-19 18:30,20,16.18,16.18,16.18,16.18,1
20150101|2014-11-19 19:00,20,16.2,16.2,16.2,16.2,1
20150101|2014-11-19 19:30,20,16.2,16.31,16.2,16.27,168
20150101|2014-11-19 20:00,20,16.25,16.27,16.25,16.25,7
20150101|2014-11-19 22:00,20,16.25,16.27,16.25,16.25,17
20150101|2014-11-19 23:00,20,16.28,16.28,16.28,16.28,1
20150101|2014-11-19 23:30,20,16.3,16.3,16.3,16.3,2
20150101|2014-11-20 00:00,20,16.3,16.3,16.28,16.3,3
20150101|2014-11-20 01:00,20,16.2,16.2,16.2,16.2,10
20150101|2014-11-20 01:30,20,16.25,16.27,16.25,16.27,53
20150101|2014-11-20 02:00,20,16.3,16.3,16.26,16.28,61
20150101|2014-11-20 02:30,20,16.3,16.35,16.3,16.31,39
20150101|2014-11-20 03:00,20,16.35,16.39,16.35,16.35,54
20150101|2014-11-20 03:30,20,16.4,16.4,16.35,16.35,78
20150101|2014-11-20 04:00,20,16.38,16.38,16.38,16.38,1
20150101|2014-11-20 04:30,20,16.38,16.4,16.38,16.38,12
20150101|2014-11-20 05:00,20,16.4,16.4,16.37,16.37,151
20150101|2014-11-20 05:30,20,16.4,16.4,16.38,16.4,130
20150101|2014-11-20 06:00,20,16.4,16.43,16.4,16.43,24
20150101|2014-11-20 06:30,20,16.4,16.43,16.4,16.42,12
20150101|2014-11-20 07:00,20,16.41,16.43,16.35,16.4,48
20150101|2014-11-20 07:30,20,16.45,16.48,16.4,16.45,142
20150101|2014-11-20 08:00,20,16.45,16.53,16.44,16.48,645
20150101|2014-11-20 08:30,20,16.5,16.5,16.28,16.35,2333
20150101|2014-11-20 09:00,20,16.33,16.37,16.2,16.3,2584
20150101|2014-11-20 09:30,20,16.3,16.32,16.2,16.25,2026
20150101|2014-11-20 10:00,20,16.27,16.28,16.2,16.23,1406
20150101|2014-11-20 10:30,20,16.21,16.25,16.18,16.25,936
20150101|2014-11-20 11:00,20,16.25,16.25,16.2,16.22,439
20150101|2014-11-20 11:30,20,16.2,16.22,16.15,16.15,479
20150101|2014-11-20 12:00,20,16.18,16.24,16.15,16.19,923
20150101|2014-11-20 12:30,20,16.18,16.19,16.1,16.14,739
20150101|2014-11-20 13:00,20,16.13,16.16,16.1,16.15,989
20150101|2014-11-20 13:30,20,16.12,16.22,16.1,16.22,932
20150101|2014-11-20 14:00,20,16.23,16.3,16.2,16.2,2860
20150101|2014-11-20 14:30,20,16.2,16.22,16.1,16.15,2692
20150101|2014-11-20 15:00,20,16.15,16.15,16,16,2562
20150101|2014-11-20 15:30,21,16.05,16.05,16,16.03,285
20150101|2014-11-20 16:00,21,16.02,16.02,16.02,16.02,43
20150101|2014-11-20 16:30,21,16,16.03,16,16.03,46
20150101|2014-11-20 17:00,21,16.02,16.03,16.02,16.02,46
20150101|2014-11-20 17:30,21,16.05,16.1,16.02,16.05,264
20150101|2014-11-20 18:00,21,16.08,16.1,16.05,16.1,49
20150101|2014-11-20 18:30,21,16.05,16.05,16.05,16.05,5
20150101|2014-11-20 19:00,21,16.05,16.07,16.05,16.07,14
20150101|2014-11-20 19:30,21,16.07,16.07,16.07,16.07,1
20150101|2014-11-20 20:00,21,16.07,16.07,16.07,16.07,12
20150101|2014-11-20 20:30,21,16.05,16.05,16.05,16.05,9
20150101|2014-11-20 21:30,21,16.05,16.05,16.05,16.05,2
20150101|2014-11-20 22:00,21,16.1,16.1,16.1,16.1,1
20150101|2014-11-20 23:00,21,16,16,16,16,12
20150101|2014-11-20 23:30,21,16.05,16.05,16.05,16.05,1
20150101|2014-11-21 00:00,21,15.99,16.01,15.99,16.01,7
20150101|2014-11-21 00:30,21,16.02,16.02,16.02,16.02,3
20150101|2014-11-21 01:00,21,16.02,16.02,16.02,16.02,10
20150101|2014-11-21 01:30,21,16,16,15.99,15.99,75
20150101|2014-11-21 02:00,21,16,16,16,16,2
20150101|2014-11-21 02:30,21,15.95,15.95,15.88,15.88,71
20150101|2014-11-21 03:00,21,15.9,15.9,15.85,15.87,75
20150101|2014-11-21 03:30,21,15.86,15.86,15.86,15.86,1
20150101|2014-11-21 04:00,21,15.89,15.89,15.89,15.89,30
20150101|2014-11-21 04:30,21,15.85,15.86,15.67,15.73,309
20150101|2014-11-21 05:00,21,15.7,15.8,15.7,15.8,146
20150101|2014-11-21 05:30,21,15.76,15.77,15.7,15.74,38
20150101|2014-11-21 06:00,21,15.75,15.8,15.74,15.79,30
20150101|2014-11-21 06:30,21,15.75,15.78,15.71,15.71,165
20150101|2014-11-21 07:00,21,15.75,15.78,15.72,15.73,263
20150101|2014-11-21 07:30,21,15.75,15.78,15.73,15.75,100
20150101|2014-11-21 08:00,21,15.73,15.79,15.72,15.77,731
20150101|2014-11-21 08:30,21,15.76,15.94,15.76,15.9,3031
20150101|2014-11-21 09:00,21,15.9,15.93,15.85,15.85,1450
20150101|2014-11-21 09:30,21,15.85,16.01,15.85,16,2749
20150101|2014-11-21 10:00,21,16.05,16.05,15.9,15.97,1308
20150101|2014-11-21 10:30,21,15.97,16.15,15.95,16.1,2863
20150101|2014-11-21 11:00,21,16.08,16.12,16.05,16.11,1390
20150101|2014-11-21 11:30,21,16.12,16.12,16.05,16.07,1200
20150101|2014-11-21 12:00,21,16.1,16.12,16.05,16.09,1915
20150101|2014-11-21 12:30,21,16.09,16.1,16,16.02,1699
20150101|2014-11-21 13:00,21,16.05,16.08,15.97,16.05,1277
20150101|2014-11-21 13:30,21,16.05,16.08,15.99,16,1161
20150101|2014-11-21 14:00,21,16.03,16.03,15.97,16,855
20150101|2014-11-21 14:30,21,16,16.05,15.95,16.03,4609
20150101|2014-11-21 15:00,21,16,16.05,15.97,16.05,2274
20150101|2014-11-23 17:00,24,16,16,15.89,15.9,166
20150101|2014-11-23 17:30,24,15.98,15.98,15.98,15.98,3
20150101|2014-11-23 19:00,24,16,16,16,16,6
20150101|2014-11-23 20:00,24,16,16,16,16,14
20150101|2014-11-23 21:00,24,16,16.04,16,16,18
20150101|2014-11-23 22:30,24,16,16,16,16,3
20150101|2014-11-23 23:00,24,16.01,16.05,16.01,16.05,22
20150101|2014-11-23 23:30,24,16.01,16.05,16.01,16.03,6
20150101|2014-11-24 00:00,24,16.02,16.02,16.02,16.02,9
20150101|2014-11-24 00:30,24,16,16,15.96,16,21
20150101|2014-11-24 01:00,24,15.95,15.95,15.91,15.91,28
20150101|2014-11-24 01:30,24,15.95,15.95,15.95,15.95,4
20150101|2014-11-24 02:30,24,15.95,15.95,15.85,15.86,116
20150101|2014-11-24 03:00,24,15.85,15.87,15.78,15.81,423
20150101|2014-11-24 03:30,24,15.81,15.85,15.8,15.81,42
20150101|2014-11-24 04:30,24,15.85,15.85,15.84,15.85,15
20150101|2014-11-24 05:00,24,15.85,15.85,15.8,15.8,13
20150101|2014-11-24 05:30,24,15.84,15.87,15.81,15.86,288
20150101|2014-11-24 06:00,24,15.85,15.85,15.81,15.84,124
20150101|2014-11-24 06:30,24,15.84,15.86,15.81,15.82,161
20150101|2014-11-24 07:00,24,15.85,15.85,15.82,15.82,81
20150101|2014-11-24 07:30,24,15.85,15.87,15.84,15.85,90
20150101|2014-11-24 08:00,24,15.87,15.9,15.86,15.9,157
20150101|2014-11-24 08:30,24,15.87,15.97,15.8,15.92,2756
20150101|2014-11-24 09:00,24,15.95,15.95,15.85,15.9,1284
20150101|2014-11-24 09:30,24,15.9,15.9,15.84,15.9,540
20150101|2014-11-24 10:00,24,15.85,15.96,15.85,15.9,1461
20150101|2014-11-24 10:30,24,15.91,15.93,15.85,15.9,781
20150101|2014-11-24 11:00,24,15.9,15.9,15.83,15.85,1087
20150101|2014-11-24 11:30,24,15.85,15.9,15.8,15.86,283
20150101|2014-11-24 12:00,24,15.9,15.9,15.8,15.85,637
20150101|2014-11-24 12:30,24,15.85,15.9,15.85,15.9,184
20150101|2014-11-24 13:00,24,15.9,15.9,15.8,15.82,2390
20150101|2014-11-24 13:30,24,15.82,15.9,15.8,15.9,1783
20150101|2014-11-24 14:00,24,15.9,15.9,15.82,15.85,1474
20150101|2014-11-24 14:30,24,15.83,15.9,15.8,15.85,3927
20150101|2014-11-24 15:00,24,15.85,15.9,15.8,15.8,2995
20150101|2014-11-24 15:30,25,15.8,15.82,15.8,15.82,153
20150101|2014-11-24 16:00,25,15.82,15.85,15.82,15.85,48
20150101|2014-11-24 16:30,25,15.82,15.82,15.82,15.82,2
20150101|2014-11-24 17:30,25,15.82,15.82,15.8,15.8,9
20150101|2014-11-24 18:00,25,15.82,15.85,15.82,15.85,46
20150101|2014-11-24 18:30,25,15.85,15.85,15.83,15.85,11
20150101|2014-11-24 19:00,25,15.85,15.85,15.82,15.83,41
20150101|2014-11-24 20:30,25,15.85,15.85,15.85,15.85,2
20150101|2014-11-24 21:00,25,15.87,15.87,15.87,15.87,7
20150101|2014-11-24 21:30,25,15.87,15.9,15.87,15.9,19
20150101|2014-11-24 22:30,25,15.9,15.9,15.9,15.9,2
20150101|2014-11-25 00:30,25,15.85,15.85,15.85,15.85,6
20150101|2014-11-25 01:00,25,15.85,15.85,15.82,15.82,15
20150101|2014-11-25 01:30,25,15.85,15.85,15.82,15.85,24
20150101|2014-11-25 02:00,25,15.85,15.9,15.82,15.85,31
20150101|2014-11-25 02:30,25,15.8,15.8,15.77,15.77,32
20150101|2014-11-25 03:00,25,15.75,15.8,15.75,15.75,33
20150101|2014-11-25 03:30,25,15.75,15.8,15.72,15.75,67
20150101|2014-11-25 04:30,25,15.78,15.83,15.77,15.8,267
20150101|2014-11-25 05:00,25,15.8,15.83,15.8,15.8,52
20150101|2014-11-25 05:30,25,15.8,15.82,15.75,15.82,23
20150101|2014-11-25 06:00,25,15.78,15.8,15.78,15.8,27
20150101|2014-11-25 06:30,25,15.8,15.8,15.78,15.78,59
20150101|2014-11-25 07:00,25,15.77,15.8,15.75,15.78,147
20150101|2014-11-25 07:30,25,15.75,15.78,15.73,15.75,231
20150101|2014-11-25 08:00,25,15.75,15.8,15.73,15.77,162
20150101|2014-11-25 08:30,25,15.8,15.88,15.72,15.83,2210
20150101|2014-11-25 09:00,25,15.85,15.95,15.8,15.82,2234
20150101|2014-11-25 09:30,25,15.84,15.95,15.8,15.91,2576
20150101|2014-11-25 10:00,25,15.95,15.99,15.85,15.93,1432
20150101|2014-11-25 10:30,25,15.93,15.95,15.85,15.86,694
20150101|2014-11-25 11:00,25,15.85,15.88,15.82,15.86,860
20150101|2014-11-25 11:30,25,15.85,15.85,15.77,15.82,2127
20150101|2014-11-25 12:00,25,15.77,15.8,15.75,15.77,444
20150101|2014-11-25 12:30,25,15.8,15.8,15.75,15.77,103
20150101|2014-11-25 13:00,25,15.77,15.81,15.77,15.78,698
20150101|2014-11-25 13:30,25,15.78,15.85,15.77,15.82,464
20150101|2014-11-25 14:00,25,15.82,15.83,15.73,15.75,1427
20150101|2014-11-25 14:30,25,15.77,15.87,15.75,15.82,4227
20150101|2014-11-25 15:00,25,15.85,15.85,15.73,15.75,2356
20150101|2014-11-25 15:30,26,15.75,15.77,15.73,15.75,321
20150101|2014-11-25 16:00,26,15.75,15.76,15.7,15.7,110
20150101|2014-11-25 16:30,26,15.74,15.75,15.73,15.73,17
20150101|2014-11-25 17:00,26,15.74,15.76,15.74,15.76,32
20150101|2014-11-25 17:30,26,15.77,15.77,15.76,15.76,3
20150101|2014-11-25 18:30,26,15.75,15.76,15.75,15.76,3
20150101|2014-11-25 20:00,26,15.7,15.72,15.7,15.72,3
20150101|2014-11-25 21:00,26,15.72,15.72,15.72,15.72,16
20150101|2014-11-25 22:00,26,15.7,15.7,15.7,15.7,31
20150101|2014-11-25 23:30,26,15.75,15.75,15.72,15.72,23
20150101|2014-11-26 00:00,26,15.75,15.75,15.75,15.75,2
20150101|2014-11-26 00:30,26,15.73,15.73,15.7,15.72,16
20150101|2014-11-26 01:00,26,15.7,15.71,15.7,15.7,9
20150101|2014-11-26 02:00,26,15.75,15.8,15.74,15.75,9
20150101|2014-11-26 02:30,26,15.75,15.76,15.75,15.76,4
20150101|2014-11-26 03:00,26,15.8,15.8,15.74,15.74,70
20150101|2014-11-26 03:30,26,15.75,15.75,15.74,15.74,2
20150101|2014-11-26 04:00,26,15.73,15.79,15.73,15.75,161
20150101|2014-11-26 04:30,26,15.75,15.8,15.75,15.75,23
20150101|2014-11-26 05:00,26,15.75,15.75,15.75,15.75,29
20150101|2014-11-26 05:30,26,15.71,15.72,15.71,15.71,15
20150101|2014-11-26 06:00,26,15.71,15.75,15.7,15.75,33
20150101|2014-11-26 06:30,26,15.7,15.79,15.7,15.79,114
20150101|2014-11-26 07:00,26,15.78,15.84,15.77,15.77,217
20150101|2014-11-26 07:30,26,15.8,15.93,15.79,15.85,837
20150101|2014-11-26 08:00,26,15.87,15.88,15.8,15.85,155
20150101|2014-11-26 08:30,26,15.82,15.88,15.75,15.75,1709
20150101|2014-11-26 09:00,26,15.8,15.83,15.7,15.74,1565
20150101|2014-11-26 09:30,26,15.74,15.77,15.65,15.7,1603
20150101|2014-11-26 10:00,26,15.65,15.75,15.65,15.73,1106
20150101|2014-11-26 10:30,26,15.7,15.75,15.65,15.65,1037
20150101|2014-11-26 11:00,26,15.7,15.7,15.65,15.7,295
20150101|2014-11-26 11:30,26,15.65,15.7,15.65,15.7,367
20150101|2014-11-26 12:00,26,15.65,15.7,15.55,15.62,2274
20150101|2014-11-26 12:30,26,15.6,15.65,15.58,15.61,932
20150101|2014-11-26 13:00,26,15.61,15.7,15.6,15.65,987
20150101|2014-11-26 13:30,26,15.65,15.75,15.6,15.7,2150
20150101|2014-11-26 14:00,26,15.71,15.75,15.65,15.71,1249
20150101|2014-11-26 14:30,26,15.7,15.75,15.6,15.65,3027
20150101|2014-11-26 15:00,26,15.65,15.67,15.58,15.6,3378
20150101|2014-11-26 15:30,27,15.6,15.62,15.55,15.55,296
20150101|2014-11-26 16:00,27,15.6,15.6,15.58,15.59,58
20150101|2014-11-26 17:00,27,15.55,15.55,15.55,15.55,2
20150101|2014-11-26 17:30,27,15.6,15.65,15.6,15.61,63
20150101|2014-11-26 18:00,27,15.61,15.61,15.61,15.61,3
20150101|2014-11-26 21:00,27,15.58,15.58,15.58,15.58,33
20150101|2014-11-26 23:00,27,15.62,15.62,15.62,15.62,10
20150101|2014-11-27 00:00,27,15.65,15.65,15.61,15.65,42
20150101|2014-11-27 00:30,27,15.65,15.65,15.65,15.65,8
20150101|2014-11-27 01:00,27,15.65,15.65,15.65,15.65,2
20150101|2014-11-27 01:30,27,15.67,15.67,15.67,15.67,1
20150101|2014-11-27 02:00,27,15.66,15.66,15.65,15.65,10
20150101|2014-11-27 02:30,27,15.7,15.7,15.64,15.64,29
20150101|2014-11-27 03:00,27,15.65,15.67,15.65,15.67,10
20150101|2014-11-27 03:30,27,15.66,15.68,15.66,15.68,52
20150101|2014-11-27 04:00,27,15.65,15.73,15.65,15.71,32
20150101|2014-11-27 04:30,27,15.73,15.76,15.71,15.75,60
20150101|2014-11-27 05:00,27,15.75,15.75,15.75,15.75,1
20150101|2014-11-27 05:30,27,15.7,15.72,15.7,15.72,14
20150101|2014-11-27 06:30,27,15.7,15.7,15.7,15.7,1
20150101|2014-11-27 07:00,27,15.7,15.7,15.67,15.67,26
20150101|2014-11-27 07:30,27,15.65,15.67,15.61,15.65,34
20150101|2014-11-27 08:00,27,15.65,15.7,15.65,15.65,24
20150101|2014-11-27 08:30,27,15.65,15.7,15.65,15.66,11
20150101|2014-11-27 09:00,27,15.65,15.65,15.63,15.63,36
20150101|2014-11-27 09:30,27,15.64,15.64,15.6,15.6,21
20150101|2014-11-27 10:00,27,15.6,15.65,15.6,15.64,55
20150101|2014-11-27 17:30,28,15.6,15.6,15.6,15.6,1
20150101|2014-11-27 18:00,28,15.65,15.67,15.65,15.67,2
20150101|2014-11-27 18:30,28,15.7,15.95,15.6,15.65,522
20150101|2014-11-27 20:00,28,15.68,15.7,15.68,15.7,5
20150101|2014-11-27 20:30,28,15.75,15.8,15.71,15.72,112
20150101|2014-11-27 21:00,28,15.7,15.7,15.7,15.7,55
20150101|2014-11-27 22:30,28,15.65,15.7,15.65,15.69,8
20150101|2014-11-27 23:00,28,15.66,15.66,15.66,15.66,1
20150101|2014-11-28 00:00,28,15.65,15.69,15.65,15.69,80
20150101|2014-11-28 00:30,28,15.7,15.7,15.7,15.7,1
20150101|2014-11-28 01:00,28,15.7,15.72,15.68,15.7,38
20150101|2014-11-28 01:30,28,15.75,15.75,15.68,15.7,37
20150101|2014-11-28 02:00,28,15.75,15.81,15.75,15.8,160
20150101|2014-11-28 02:30,28,15.79,15.9,15.79,15.85,187
20150101|2014-11-28 03:00,28,15.87,15.87,15.81,15.81,19
20150101|2014-11-28 03:30,28,15.8,15.86,15.8,15.86,54
20150101|2014-11-28 04:00,28,15.85,15.85,15.85,15.85,14
20150101|2014-11-28 04:30,28,15.87,15.88,15.85,15.85,36
20150101|2014-11-28 05:00,28,15.88,15.88,15.84,15.85,53
20150101|2014-11-28 05:30,28,15.82,15.85,15.81,15.82,20
20150101|2014-11-28 06:00,28,15.8,15.82,15.79,15.79,165
20150101|2014-11-28 06:30,28,15.79,15.79,15.75,15.75,246
20150101|2014-11-28 07:00,28,15.75,15.8,15.75,15.75,221
20150101|2014-11-28 07:30,28,15.75,15.75,15.68,15.7,211
20150101|2014-11-28 08:00,28,15.67,15.75,15.67,15.72,537
20150101|2014-11-28 08:30,28,15.7,15.78,15.6,15.65,4102
20150101|2014-11-28 09:00,28,15.65,15.7,15.55,15.62,1682
20150101|2014-11-28 09:30,28,15.65,15.65,15.55,15.63,1694
20150101|2014-11-28 10:00,28,15.64,15.65,15.55,15.62,731
20150101|2014-11-28 10:30,28,15.6,15.7,15.59,15.65,1677
20150101|2014-11-28 11:00,28,15.68,15.7,15.63,15.67,1578
20150101|2014-11-28 11:30,28,15.7,15.9,15.65,15.83,4838
20150101|2014-11-28 12:00,28,15.85,15.95,15.75,15.95,3264
20150101|2014-11-30 17:00,1,16,16.15,15.95,16,249
20150101|2014-11-30 17:30,1,16,16.07,15.98,16.07,15
20150101|2014-11-30 18:30,1,16,16,16,16,16
20150101|2014-11-30 19:00,1,15.99,16,15.99,16,18
20150101|2014-11-30 19:30,1,16,16.01,16,16.01,13
20150101|2014-11-30 20:00,1,16.01,16.05,16,16.01,18
20150101|2014-11-30 20:30,1,16.05,16.1,16.03,16.05,66
20150101|2014-11-30 21:00,1,16.06,16.06,16.06,16.06,1
20150101|2014-11-30 21:30,1,16.05,16.05,16.05,16.05,12
20150101|2014-11-30 22:00,1,16.05,16.1,16.05,16.1,10
20150101|2014-11-30 22:30,1,16.05,16.1,16.05,16.05,22
20150101|2014-11-30 23:00,1,16.1,16.1,16.05,16.06,11
20150101|2014-11-30 23:30,1,16.1,16.1,16.05,16.05,5
20150101|2014-12-01 00:00,1,16.07,16.1,16.02,16.05,91
20150101|2014-12-01 00:30,1,16.04,16.04,16.04,16.04,1
20150101|2014-12-01 01:00,1,16.04,16.16,16.04,16.16,64
20150101|2014-12-01 01:30,1,16.15,16.17,16.1,16.1,93
20150101|2014-12-01 02:00,1,16.15,16.17,16.05,16.05,122
20150101|2014-12-01 02:30,1,16.1,16.16,16.1,16.16,49
20150101|2014-12-01 03:00,1,16.2,16.2,16.15,16.2,37
20150101|2014-12-01 03:30,1,16.16,16.16,16.1,16.11,137
20150101|2014-12-01 04:00,1,16.15,16.18,16.12,16.18,50
20150101|2014-12-01 04:30,1,16.15,16.15,16.12,16.13,44
20150101|2014-12-01 05:00,1,16.1,16.15,16.1,16.15,5
20150101|2014-12-01 05:30,1,16.15,16.15,16.09,16.09,70
20150101|2014-12-01 06:00,1,16.1,16.12,16.05,16.12,45
20150101|2014-12-01 06:30,1,16.12,16.15,16.1,16.15,30
20150101|2014-12-01 07:00,1,16.1,16.17,16.05,16.11,248
20150101|2014-12-01 07:30,1,16.11,16.15,16.08,16.1,367
20150101|2014-12-01 08:00,1,16.08,16.11,16.08,16.1,283
20150101|2014-12-01 08:30,1,16.08,16.45,16.05,16.3,5864
20150101|2014-12-01 09:00,1,16.27,16.32,16.1,16.15,4351
20150101|2014-12-01 09:30,1,16.15,16.4,16.15,16.33,3082
20150101|2014-12-01 10:00,1,16.32,16.35,16.22,16.28,2839
20150101|2014-12-01 10:30,1,16.25,16.4,16.24,16.39,1659
20150101|2014-12-01 11:00,1,16.4,16.45,16.32,16.42,1529
20150101|2014-12-01 11:30,1,16.42,16.5,16.25,16.29,1791
20150101|2014-12-01 12:00,1,16.25,16.3,16.2,16.27,980
20150101|2014-12-01 12:30,1,16.25,16.37,16.2,16.35,1803
20150101|2014-12-01 13:00,1,16.35,16.45,16.3,16.38,2102
20150101|2014-12-01 13:30,1,16.4,16.45,16.33,16.38,1441
20150101|2014-12-01 14:00,1,16.4,16.4,16.2,16.3,3725
20150101|2014-12-01 14:30,1,16.3,16.5,16.3,16.4,5023
20150101|2014-12-01 15:00,1,16.4,16.65,16.4,16.6,6497
20150101|2014-12-01 15:30,2,16.6,16.64,16.56,16.58,1738
20150101|2014-12-01 16:00,2,16.55,16.56,16.55,16.56,26
20150101|2014-12-01 16:30,2,16.56,16.6,16.56,16.6,9
20150101|2014-12-01 17:00,2,16.56,16.56,16.55,16.55,5
20150101|2014-12-01 17:30,2,16.55,16.55,16.55,16.55,1
20150101|2014-12-01 18:00,2,16.55,16.55,16.54,16.54,60
20150101|2014-12-01 18:30,2,16.54,16.55,16.5,16.55,41
20150101|2014-12-01 19:30,2,16.5,16.55,16.5,16.55,6
20150101|2014-12-01 20:00,2,16.54,16.55,16.54,16.55,27
20150101|2014-12-01 20:30,2,16.55,16.55,16.53,16.55,25
20150101|2014-12-01 21:00,2,16.5,16.5,16.5,16.5,11
20150101|2014-12-01 21:30,2,16.5,16.53,16.45,16.45,96
20150101|2014-12-01 22:30,2,16.5,16.5,16.5,16.5,2
20150101|2014-12-01 23:30,2,16.45,16.5,16.45,16.5,26
20150101|2014-12-02 00:00,2,16.5,16.5,16.45,16.45,8
20150101|2014-12-02 00:30,2,16.4,16.46,16.4,16.44,43
20150101|2014-12-02 01:00,2,16.4,16.44,16.34,16.35,106
20150101|2014-12-02 01:30,2,16.34,16.37,16.3,16.33,161
20150101|2014-12-02 02:00,2,16.33,16.4,16.32,16.4,390
20150101|2014-12-02 02:30,2,16.4,16.43,16.27,16.3,237
20150101|2014-12-02 03:00,2,16.3,16.3,16.25,16.29,48
20150101|2014-12-02 03:30,2,16.3,16.35,16.29,16.35,134
20150101|2014-12-02 04:00,2,16.3,16.38,16.3,16.38,33
20150101|2014-12-02 04:30,2,16.4,16.49,16.4,16.49,63
20150101|2014-12-02 05:00,2,16.45,16.45,16.4,16.42,121
20150101|2014-12-02 05:30,2,16.4,16.4,16.37,16.4,337
20150101|2014-12-02 06:00,2,16.4,16.42,16.36,16.37,97
20150101|2014-12-02 06:30,2,16.38,16.39,16.3,16.31,193
20150101|2014-12-02 07:00,2,16.3,16.4,16.3,16.37,195
20150101|2014-12-02 07:30,2,16.38,16.39,16.35,16.35,74
20150101|2014-12-02 08:00,2,16.35,16.41,16.35,16.41,405
20150101|2014-12-02 08:30,2,16.4,16.45,16.11,16.15,5034
20150101|2014-12-02 09:00,2,16.12,16.14,16,16.05,3519
20150101|2014-12-02 09:30,2,16.05,16.15,16.02,16.05,2595
20150101|2014-12-02 10:00,2,16.04,16.07,15.95,16.02,1837
20150101|2014-12-02 10:30,2,16,16.1,15.95,16,2100
20150101|2014-12-02 11:00,2,16,16.18,16,16.13,4127
20150101|2014-12-02 11:30,2,16.15,16.2,16.08,16.09,1697
20150101|2014-12-02 12:00,2,16.05,16.09,15.93,15.96,1726
20150101|2014-12-02 12:30,2,15.95,15.97,15.85,15.91,2891
20150101|2014-12-02 13:00,2,15.88,15.94,15.85,15.85,999
20150101|2014-12-02 13:30,2,15.85,15.89,15.75,15.75,2445
20150101|2014-12-02 14:00,2,15.78,15.95,15.7,15.86,3361
20150101|2014-12-02 14:30,2,15.85,15.86,15.75,15.79,3321
20150101|2014-12-02 15:00,2,15.8,15.82,15.5,15.54,11666
20150101|2014-12-02 15:30,3,15.55,15.55,15.5,15.5,1554
20150101|2014-12-02 16:00,3,15.53,15.55,15.53,15.53,62
20150101|2014-12-02 16:30,3,15.55,15.55,15.53,15.55,78
20150101|2014-12-02 17:00,3,15.55,15.55,15.5,15.53,148
20150101|2014-12-02 17:30,3,15.55,15.55,15.54,15.55,31
20150101|2014-12-02 18:00,3,15.54,15.56,15.54,15.56,53
20150101|2014-12-02 18:30,3,15.57,15.57,15.56,15.57,8
20150101|2014-12-02 19:00,3,15.56,15.56,15.55,15.55,12
20150101|2014-12-02 19:30,3,15.55,15.6,15.55,15.55,15
20150101|2014-12-02 20:00,3,15.55,15.57,15.55,15.57,2
20150101|2014-12-02 22:00,3,15.6,15.6,15.57,15.6,68
20150101|2014-12-02 22:30,3,15.6,15.6,15.6,15.6,41
20150101|2014-12-02 23:00,3,15.6,15.6,15.6,15.6,4
20150101|2014-12-03 00:30,3,15.65,15.65,15.63,15.65,26
20150101|2014-12-03 01:00,3,15.63,15.65,15.62,15.63,38
20150101|2014-12-03 01:30,3,15.65,15.65,15.65,15.65,4
20150101|2014-12-03 02:00,3,15.6,15.69,15.6,15.68,168
20150101|2014-12-03 02:30,3,15.7,15.7,15.65,15.67,139
20150101|2014-12-03 03:00,3,15.65,15.67,15.65,15.67,28
20150101|2014-12-03 03:30,3,15.7,15.7,15.6,15.6,98
20150101|2014-12-03 04:00,3,15.65,15.65,15.65,15.65,2
20150101|2014-12-03 04:30,3,15.65,15.65,15.6,15.65,43
20150101|2014-12-03 05:00,3,15.65,15.65,15.62,15.62,14
20150101|2014-12-03 05:30,3,15.6,15.63,15.6,15.6,121
20150101|2014-12-03 06:00,3,15.61,15.62,15.58,15.6,60
20150101|2014-12-03 06:30,3,15.6,15.6,15.58,15.58,47
20150101|2014-12-03 07:00,3,15.58,15.6,15.58,15.6,292
20150101|2014-12-03 07:30,3,15.6,15.6,15.58,15.6,102
20150101|2014-12-03 08:00,3,15.6,15.6,15.48,15.51,918
20150101|2014-12-03 08:30,3,15.5,15.55,15.4,15.53,3142
20150101|2014-12-03 09:00,3,15.53,15.58,15.44,15.46,3607
20150101|2014-12-03 09:30,3,15.46,15.5,15.39,15.48,2172
20150101|2014-12-03 10:00,3,15.45,15.51,15.4,15.49,1769
20150101|2014-12-03 10:30,3,15.49,15.57,15.45,15.54,1720
20150101|2014-12-03 11:00,3,15.52,15.6,15.5,15.57,1792
20150101|2014-12-03 11:30,3,15.57,15.62,15.55,15.6,2644
20150101|2014-12-03 12:00,3,15.6,15.6,15.55,15.57,504
20150101|2014-12-03 12:30,3,15.57,15.6,15.55,15.55,368
20150101|2014-12-03 13:00,3,15.56,15.6,15.45,15.52,3160
20150101|2014-12-03 13:30,3,15.5,15.55,15.45,15.49,2264
20150101|2014-12-03 14:00,3,15.45,15.51,15.4,15.46,2372
20150101|2014-12-03 14:30,3,15.46,15.5,15.4,15.48,3534
20150101|2014-12-03 15:00,3,15.48,15.65,15.45,15.62,7280
20150101|2014-12-03 15:30,4,15.6,15.64,15.55,15.6,682
20150101|2014-12-03 16:00,4,15.58,15.6,15.55,15.55,67
20150101|2014-12-03 16:30,4,15.55,15.58,15.55,15.58,3
20150101|2014-12-03 17:00,4,15.57,15.57,15.57,15.57,10
20150101|2014-12-03 17:30,4,15.6,15.62,15.57,15.6,38
20150101|2014-12-03 18:00,4,15.58,15.6,15.58,15.6,21
20150101|2014-12-03 18:30,4,15.61,15.62,15.6,15.6,34
20150101|2014-12-03 19:00,4,15.6,15.63,15.6,15.6,17
20150101|2014-12-03 19:30,4,15.61,15.61,15.61,15.61,44
20150101|2014-12-03 20:00,4,15.62,15.62,15.61,15.61,14
20150101|2014-12-03 21:30,4,15.6,15.6,15.6,15.6,6
20150101|2014-12-03 22:00,4,15.6,15.6,15.6,15.6,3
20150101|2014-12-03 22:30,4,15.6,15.6,15.6,15.6,18
20150101|2014-12-03 23:00,4,15.6,15.6,15.6,15.6,2
20150101|2014-12-04 02:00,4,15.59,15.59,15.55,15.58,37
20150101|2014-12-04 02:30,4,15.58,15.58,15.58,15.58,5
20150101|2014-12-04 03:00,4,15.55,15.57,15.55,15.57,99
20150101|2014-12-04 03:30,4,15.57,15.57,15.57,15.57,16
20150101|2014-12-04 04:00,4,15.6,15.6,15.55,15.55,4
20150101|2014-12-04 04:30,4,15.55,15.57,15.53,15.55,326
20150101|2014-12-04 05:00,4,15.55,15.56,15.51,15.53,36
20150101|2014-12-04 05:30,4,15.53,15.53,15.53,15.53,6
20150101|2014-12-04 06:00,4,15.52,15.53,15.52,15.52,67
20150101|2014-12-04 06:30,4,15.55,15.55,15.52,15.53,56
20150101|2014-12-04 07:00,4,15.53,15.55,15.5,15.5,90
20150101|2014-12-04 07:30,4,15.5,15.82,15.5,15.76,2119
20150101|2014-12-04 08:00,4,15.75,15.77,15.6,15.66,759
20150101|2014-12-04 08:30,4,15.65,15.75,15.6,15.65,4019
20150101|2014-12-04 09:00,4,15.65,15.77,15.63,15.75,2798
20150101|2014-12-04 09:30,4,15.75,15.93,15.73,15.8,4579
20150101|2014-12-04 10:00,4,15.8,15.85,15.75,15.85,1658
20150101|2014-12-04 10:30,4,15.83,15.9,15.6,15.65,2041
20150101|2014-12-04 11:00,4,15.6,15.65,15.55,15.55,807
20150101|2014-12-04 11:30,4,15.58,15.6,15.4,15.48,3987
20150101|2014-12-04 12:00,4,15.45,15.5,15.4,15.43,1728
20150101|2014-12-04 12:30,4,15.4,15.5,15.4,15.43,1196
20150101|2014-12-04 13:00,4,15.4,15.45,15.4,15.43,594
20150101|2014-12-04 13:30,4,15.43,15.55,15.4,15.53,1276
20150101|2014-12-04 14:00,4,15.5,15.64,15.45,15.6,1675
20150101|2014-12-04 14:30,4,15.62,15.64,15.5,15.52,2507
20150101|2014-12-04 15:00,4,15.55,15.6,15.4,15.45,4068
20150101|2014-12-04 15:30,5,15.4,15.45,15.4,15.42,249
20150101|2014-12-04 16:00,5,15.43,15.45,15.4,15.45,206
20150101|2014-12-04 16:30,5,15.45,15.45,15.45,15.45,13
20150101|2014-12-04 17:00,5,15.45,15.45,15.43,15.43,6
20150101|2014-12-04 17:30,5,15.42,15.42,15.42,15.42,1
20150101|2014-12-04 18:00,5,15.45,15.45,15.45,15.45,110
20150101|2014-12-04 18:30,5,15.45,15.45,15.45,15.45,33
20150101|2014-12-04 20:30,5,15.45,15.45,15.45,15.45,43
20150101|2014-12-04 21:00,5,15.45,15.45,15.45,15.45,2
20150101|2014-12-04 23:00,5,15.45,15.45,15.45,15.45,2
20150101|2014-12-05 00:00,5,15.5,15.5,15.5,15.5,7
20150101|2014-12-05 00:30,5,15.45,15.5,15.45,15.46,8
20150101|2014-12-05 01:00,5,15.45,15.45,15.45,15.45,1
20150101|2014-12-05 02:00,5,15.47,15.47,15.4,15.4,212
20150101|2014-12-05 02:30,5,15.4,15.4,15.32,15.39,299
20150101|2014-12-05 03:00,5,15.35,15.35,15.35,15.35,90
20150101|2014-12-05 03:30,5,15.35,15.35,15.35,15.35,6
20150101|2014-12-05 04:00,5,15.34,15.38,15.34,15.38,15
20150101|2014-12-05 04:30,5,15.35,15.35,15.35,15.35,24
20150101|2014-12-05 05:00,5,15.35,15.35,15.35,15.35,18
20150101|2014-12-05 05:30,5,15.35,15.35,15.34,15.35,80
20150101|2014-12-05 06:00,5,15.33,15.35,15.32,15.35,14
20150101|2014-12-05 06:30,5,15.34,15.35,15.34,15.35,142
20150101|2014-12-05 07:00,5,15.35,15.4,15.3,15.35,251
20150101|2014-12-05 07:30,5,15.31,15.42,15.24,15.33,1708
20150101|2014-12-05 08:00,5,15.35,15.43,15.3,15.35,668
20150101|2014-12-05 08:30,5,15.35,15.45,15.25,15.27,4316
20150101|2014-12-05 09:00,5,15.3,15.38,15.23,15.28,2295
20150101|2014-12-05 09:30,5,15.28,15.35,15.23,15.31,1291
20150101|2014-12-05 10:00,5,15.33,15.33,15.2,15.22,1511
20150101|2014-12-05 10:30,5,15.22,15.25,15.1,15.15,2381
20150101|2014-12-05 11:00,5,15.19,15.25,15.15,15.22,877
20150101|2014-12-05 11:30,5,15.22,15.27,15.15,15.23,1313
20150101|2014-12-05 12:00,5,15.2,15.3,15.2,15.25,973
20150101|2014-12-05 12:30,5,15.25,15.3,15.2,15.28,568
20150101|2014-12-05 13:00,5,15.28,15.3,15.2,15.25,739
20150101|2014-12-05 13:30,5,15.25,15.35,15.23,15.34,829
20150101|2014-12-05 14:00,5,15.32,15.39,15.27,15.28,1927
20150101|2014-12-05 14:30,5,15.28,15.49,15.28,15.37,4238
20150101|2014-12-05 15:00,5,15.35,15.4,15.25,15.31,3481
20150101|2014-12-07 17:00,8,15.36,15.36,15.3,15.3,12
20150101|2014-12-07 17:30,8,15.35,15.35,15.35,15.35,3
20150101|2014-12-07 18:00,8,15.35,15.35,15.35,15.35,30
20150101|2014-12-07 18:30,8,15.35,15.37,15.33,15.35,78
20150101|2014-12-07 20:00,8,15.35,15.35,15.35,15.35,20
20150101|2014-12-07 20:30,8,15.35,15.35,15.35,15.35,1
20150101|2014-12-07 21:00,8,15.35,15.35,15.33,15.33,24
20150101|2014-12-07 21:30,8,15.35,15.35,15.35,15.35,46
20150101|2014-12-07 22:30,8,15.37,15.37,15.3,15.3,21
20150101|2014-12-08 00:00,8,15.35,15.4,15.35,15.4,27
20150101|2014-12-08 00:30,8,15.35,15.35,15.35,15.35,9
20150101|2014-12-08 01:30,8,15.4,15.45,15.4,15.45,26
20150101|2014-12-08 02:00,8,15.45,15.46,15.42,15.45,33
20150101|2014-12-08 02:30,8,15.45,15.47,15.45,15.46,13
20150101|2014-12-08 03:00,8,15.46,15.5,15.43,15.5,127
20150101|2014-12-08 03:30,8,15.45,15.45,15.45,15.45,32
20150101|2014-12-08 04:00,8,15.45,15.5,15.45,15.5,9
20150101|2014-12-08 04:30,8,15.45,15.5,15.45,15.47,11
20150101|2014-12-08 05:00,8,15.48,15.48,15.48,15.48,2
20150101|2014-12-08 05:30,8,15.5,15.5,15.48,15.5,36
20150101|2014-12-08 06:00,8,15.5,15.5,15.5,15.5,5
20150101|2014-12-08 06:30,8,15.5,15.54,15.48,15.54,85
20150101|2014-12-08 07:00,8,15.54,15.59,15.5,15.53,91
20150101|2014-12-08 07:30,8,15.54,15.55,15.5,15.53,318
20150101|2014-12-08 08:00,8,15.52,15.53,15.45,15.48,101
20150101|2014-12-08 08:30,8,15.5,15.53,15.3,15.33,3413
20150101|2014-12-08 09:00,8,15.35,15.4,15.25,15.3,2678
20150101|2014-12-08 09:30,8,15.28,15.35,15.25,15.3,2133
20150101|2014-12-08 10:00,8,15.31,15.4,15.3,15.35,1486
20150101|2014-12-08 10:30,8,15.35,15.4,15.32,15.35,677
20150101|2014-12-08 11:00,8,15.35,15.65,15.3,15.55,3286
20150101|2014-12-08 11:30,8,15.55,15.65,15.52,15.6,1602
20150101|2014-12-08 12:00,8,15.6,15.7,15.5,15.7,1874
20150101|2014-12-08 12:30,8,15.7,15.95,15.67,15.92,9306
20150101|2014-12-08 13:00,8,15.95,16.05,15.7,15.7,4403
20150101|2014-12-08 13:30,8,15.75,15.8,15.66,15.77,2960
20150101|2014-12-08 14:00,8,15.8,15.9,15.75,15.83,2694
20150101|2014-12-08 14:30,8,15.82,16.03,15.81,15.85,5760
20150101|2014-12-08 15:00,8,15.85,16.11,15.83,16.11,9523
20150101|2014-12-08 15:30,9,16.1,16.1,15.97,16,658
20150101|2014-12-08 16:00,9,16,16.04,15.98,16,158
20150101|2014-12-08 16:30,9,16.05,16.05,15.95,15.95,6
20150101|2014-12-08 17:00,9,16.01,16.01,15.95,15.95,80
20150101|2014-12-08 17:30,9,15.95,15.96,15.93,15.95,21
20150101|2014-12-08 18:00,9,15.95,15.95,15.95,15.95,4
20150101|2014-12-08 18:30,9,15.95,15.95,15.94,15.94,15
20150101|2014-12-08 19:00,9,15.93,15.97,15.9,15.95,19
20150101|2014-12-08 19:30,9,15.95,15.99,15.95,15.99,12
20150101|2014-12-08 20:00,9,15.99,16.08,15.99,16.05,217
20150101|2014-12-08 20:30,9,16.1,16.11,16.1,16.1,20
20150101|2014-12-08 21:00,9,16.1,16.1,16.08,16.1,17
20150101|2014-12-08 21:30,9,16.1,16.15,16.1,16.15,47
20150101|2014-12-08 22:00,9,16.15,16.16,16.15,16.15,23
20150101|2014-12-08 22:30,9,16.2,16.24,16.15,16.19,103
20150101|2014-12-08 23:00,9,16.18,16.18,16.13,16.15,23
20150101|2014-12-08 23:30,9,16.15,16.15,16.15,16.15,30
20150101|2014-12-09 00:00,9,16.15,16.15,16.14,16.14,21
20150101|2014-12-09 00:30,9,16.18,16.2,16.15,16.18,77
20150101|2014-12-09 01:00,9,16.23,16.25,16.17,16.25,33
20150101|2014-12-09 01:30,9,16.19,16.2,16.19,16.2,15
20150101|2014-12-09 02:00,9,16.25,16.25,16.16,16.2,88
20150101|2014-12-09 02:30,9,16.25,16.35,16.25,16.3,243
20150101|2014-12-09 03:00,9,16.27,16.27,16.15,16.15,285
20150101|2014-12-09 03:30,9,16.15,16.22,16.15,16.2,45
20150101|2014-12-09 04:00,9,16.2,16.2,16.1,16.15,118
20150101|2014-12-09 04:30,9,16.2,16.22,16.15,16.2,41
20150101|2014-12-09 05:00,9,16.2,16.25,16.2,16.2,41
20150101|2014-12-09 05:30,9,16.2,16.25,16.18,16.2,176
20150101|2014-12-09 06:00,9,16.2,16.27,16.18,16.26,122
20150101|2014-12-09 06:30,9,16.27,16.6,16.27,16.5,1279
20150101|2014-12-09 07:00,9,16.5,16.63,16.4,16.6,948
20150101|2014-12-09 07:30,9,16.6,16.65,16.45,16.53,1029
20150101|2014-12-09 08:00,9,16.52,16.65,16.5,16.6,1521
20150101|2014-12-09 08:30,9,16.6,16.7,16.4,16.43,9747
20150101|2014-12-09 09:00,9,16.43,16.77,16.38,16.74,10017
20150101|2014-12-09 09:30,9,16.74,16.85,16.45,16.59,6548
20150101|2014-12-09 10:00,9,16.56,16.7,16.45,16.53,4542
20150101|2014-12-09 10:30,9,16.53,16.65,16.45,16.6,3662
20150101|2014-12-09 11:00,9,16.58,16.67,16.45,16.5,2899
20150101|2014-12-09 11:30,9,16.48,16.54,16.15,16.15,5609
20150101|2014-12-09 12:00,9,16.15,16.23,16,16.2,4327
20150101|2014-12-09 12:30,9,16.17,16.2,15.95,16.05,4033
20150101|2014-12-09 13:00,9,16.08,16.15,16,16.05,2175
20150101|2014-12-09 13:30,9,16.05,16.25,16.05,16.15,2311
20150101|2014-12-09 14:00,9,16.1,16.12,15.99,16.08,2836
20150101|2014-12-09 14:30,9,16.05,16.08,15.85,15.98,4948
20150101|2014-12-09 15:00,9,15.99,16.15,15.9,16.1,6262
20150101|2014-12-09 15:30,10,16.1,16.11,16.03,16.06,1333
20150101|2014-12-09 16:00,10,16.1,16.1,16.05,16.06,167
20150101|2014-12-09 16:30,10,16.06,16.08,16.06,16.08,100
20150101|2014-12-09 17:00,10,16.1,16.1,16.06,16.06,115
20150101|2014-12-09 17:30,10,16.08,16.09,16.08,16.09,20
20150101|2014-12-09 18:00,10,16.06,16.1,16.05,16.05,22
20150101|2014-12-09 18:30,10,16.08,16.15,16.05,16.1,184
20150101|2014-12-09 19:00,10,16.1,16.12,16.06,16.12,61
20150101|2014-12-09 19:30,10,16.11,16.11,16.08,16.08,39
20150101|2014-12-09 20:00,10,16.1,16.12,16.09,16.12,70
20150101|2014-12-09 20:30,10,16.11,16.15,16.1,16.15,11
20150101|2014-12-09 21:00,10,16.11,16.17,16.11,16.17,64
20150101|2014-12-09 21:30,10,16.18,16.18,16.18,16.18,9
20150101|2014-12-09 22:00,10,16.18,16.25,16.15,16.25,297
20150101|2014-12-09 22:30,10,16.25,16.25,16.22,16.25,54
20150101|2014-12-09 23:30,10,16.2,16.2,16.2,16.2,56
20150101|2014-12-10 00:00,10,16.15,16.15,16.14,16.15,8
20150101|2014-12-10 00:30,10,16.1,16.1,16.05,16.05,16
20150101|2014-12-10 01:00,10,16.05,16.1,16.05,16.1,31
20150101|2014-12-10 01:30,10,16.1,16.15,16.1,16.15,89
20150101|2014-12-10 02:00,10,16.2,16.2,16.05,16.09,227
20150101|2014-12-10 02:30,10,16.1,16.2,16.05,16.15,296
20150101|2014-12-10 03:00,10,16.19,16.25,16.18,16.2,134
20150101|2014-12-10 03:30,10,16.18,16.18,16.15,16.18,41
20150101|2014-12-10 04:00,10,16.17,16.2,16.15,16.2,23
20150101|2014-12-10 04:30,10,16.2,16.25,16.2,16.2,46
20150101|2014-12-10 05:00,10,16.2,16.2,16.19,16.2,108
20150101|2014-12-10 05:30,10,16.2,16.25,16.2,16.2,143
20150101|2014-12-10 06:00,10,16.22,16.22,16.15,16.2,65
20150101|2014-12-10 06:30,10,16.2,16.35,16.2,16.25,268
20150101|2014-12-10 07:00,10,16.26,16.3,16.22,16.25,316
20150101|2014-12-10 07:30,10,16.25,16.25,16.17,16.2,196
20150101|2014-12-10 08:00,10,16.23,16.34,16.23,16.3,661
20150101|2014-12-10 08:30,10,16.25,16.55,16.2,16.5,8173
20150101|2014-12-10 09:00,10,16.49,16.59,16.4,16.49,5944
20150101|2014-12-10 09:30,10,16.5,16.65,16.35,16.35,8748
20150101|2014-12-10 10:00,10,16.35,16.55,16.35,16.5,3311
20150101|2014-12-10 10:30,10,16.53,16.65,16.4,16.49,5490
20150101|2014-12-10 11:00,10,16.49,16.65,16.45,16.6,3343
20150101|2014-12-10 11:30,10,16.65,16.73,16.4,16.55,3737
20150101|2014-12-10 12:00,10,16.55,16.6,16.42,16.5,2273
20150101|2014-12-10 12:30,10,16.5,16.9,16.47,16.87,6532
20150101|2014-12-10 13:00,10,16.87,17.05,16.73,17,11186
20150101|2014-12-10 13:30,10,17,17.27,16.98,17.27,9814
20150101|2014-12-10 14:00,10,17.25,17.4,17,17.1,8953
20150101|2014-12-10 14:30,10,17.08,17.45,17,17.39,11133
20150101|2014-12-10 15:00,10,17.39,17.8,17.35,17.7,19915
20150101|2014-12-10 15:30,11,17.6,17.65,17.45,17.57,2221
20150101|2014-12-10 16:00,11,17.57,17.6,17.5,17.55,472
20150101|2014-12-10 16:30,11,17.5,17.6,17.5,17.55,166
20150101|2014-12-10 17:00,11,17.56,17.6,17.49,17.55,114
20150101|2014-12-10 17:30,11,17.55,17.55,17.46,17.5,54
20150101|2014-12-10 18:00,11,17.55,17.65,17.49,17.5,376
20150101|2014-12-10 18:30,11,17.51,17.51,17.45,17.49,56
20150101|2014-12-10 19:00,11,17.45,17.5,17.4,17.44,54
20150101|2014-12-10 19:30,11,17.4,17.45,17.25,17.31,151
20150101|2014-12-10 20:00,11,17.3,17.35,17.25,17.28,194
20150101|2014-12-10 20:30,11,17.29,17.37,17.25,17.37,42
20150101|2014-12-10 21:00,11,17.32,17.39,17.32,17.39,4
20150101|2014-12-10 21:30,11,17.35,17.35,17.25,17.25,118
20150101|2014-12-10 22:00,11,17.25,17.28,17.25,17.25,84
20150101|2014-12-10 22:30,11,17.25,17.26,17.24,17.24,56
20150101|2014-12-10 23:00,11,17.2,17.25,17.2,17.25,100
20150101|2014-12-10 23:30,11,17.25,17.25,17.25,17.25,64
20150101|2014-12-11 00:00,11,17.2,17.25,17.2,17.25,21
20150101|2014-12-11 00:30,11,17.25,17.32,17.25,17.32,40
20150101|2014-12-11 01:00,11,17.25,17.25,17.15,17.15,176
20150101|2014-12-11 01:30,11,17.2,17.2,17.14,17.2,248
20150101|2014-12-11 02:00,11,17.2,17.2,17.15,17.15,321
20150101|2014-12-11 02:30,11,17.15,17.15,17.09,17.13,286
20150101|2014-12-11 03:00,11,17.1,17.25,17.1,17.15,311
20150101|2014-12-11 03:30,11,17.15,17.18,17.05,17.1,319
20150101|2014-12-11 04:00,11,17.09,17.18,17.09,17.15,165
20150101|2014-12-11 04:30,11,17.15,17.29,17.15,17.29,346
20150101|2014-12-11 05:00,11,17.29,17.33,17.25,17.32,147
20150101|2014-12-11 05:30,11,17.33,17.58,17.33,17.57,1295
20150101|2014-12-11 06:00,11,17.56,17.6,17.5,17.52,489
20150101|2014-12-11 06:30,11,17.5,17.5,17.35,17.35,464
20150101|2014-12-11 07:00,11,17.38,17.57,17.35,17.49,1288
20150101|2014-12-11 07:30,11,17.45,17.45,17.2,17.3,2097
20150101|2014-12-11 08:00,11,17.27,17.38,17.22,17.33,1393
20150101|2014-12-11 08:30,11,17.3,17.33,16.83,16.94,15206
20150101|2014-12-11 09:00,11,16.96,17.1,16.85,16.9,8277
20150101|2014-12-11 09:30,11,16.95,17,16.8,16.9,6388
20150101|2014-12-11 10:00,11,16.9,16.95,16.7,16.8,5540
20150101|2014-12-11 10:30,11,16.78,16.8,16.6,16.6,4878
20150101|2014-12-11 11:00,11,16.65,16.8,16.6,16.8,4117
20150101|2014-12-11 11:30,11,16.78,16.8,16.6,16.7,3621
20150101|2014-12-11 12:00,11,16.65,16.95,16.65,16.95,3330
20150101|2014-12-11 12:30,11,16.9,17.12,16.8,17.1,2743
20150101|2014-12-11 13:00,11,17.11,17.67,17.05,17.6,6399
20150101|2014-12-11 13:30,11,17.6,18.15,17.48,18.05,14347
20150101|2014-12-11 14:00,11,18.02,18.09,17.5,17.65,11036
20150101|2014-12-11 14:30,11,17.64,18.5,17.57,18.44,21402
20150101|2014-12-11 15:00,11,18.4,19.16,18.4,19.15,27071
20150101|2014-12-11 15:30,12,18.95,19.37,18.95,19.11,1756
20150101|2014-12-11 16:00,12,19.1,19.1,18.9,18.9,734
20150101|2014-12-11 16:30,12,18.9,18.93,18.75,18.85,362
20150101|2014-12-11 17:00,12,18.87,18.93,18.78,18.9,590
20150101|2014-12-11 17:30,12,18.85,18.9,18.83,18.88,260
20150101|2014-12-11 18:00,12,18.85,18.96,18.84,18.94,324
20150101|2014-12-11 18:30,12,18.94,18.94,18.78,18.79,497
20150101|2014-12-11 19:00,12,18.8,18.8,18.77,18.8,98
20150101|2014-12-11 19:30,12,18.8,18.8,18.75,18.8,21
20150101|2014-12-11 20:00,12,18.8,18.85,18.78,18.78,119
20150101|2014-12-11 20:30,12,18.75,18.8,18.75,18.8,21
20150101|2014-12-11 21:00,12,18.8,18.8,18.65,18.7,194
20150101|2014-12-11 21:30,12,18.75,18.86,18.74,18.85,134
20150101|2014-12-11 22:00,12,18.86,19.02,18.86,18.9,139
20150101|2014-12-11 22:30,12,18.9,18.9,18.85,18.85,86
20150101|2014-12-11 23:00,12,18.85,18.87,18.82,18.87,85
20150101|2014-12-11 23:30,12,18.9,18.9,18.85,18.85,11
20150101|2014-12-12 00:00,12,18.85,18.94,18.85,18.93,31
20150101|2014-12-12 00:30,12,18.99,19.04,18.93,19.04,115
20150101|2014-12-12 01:00,12,19,19.1,18.8,18.85,503
20150101|2014-12-12 01:30,12,18.85,18.85,18.85,18.85,100
20150101|2014-12-12 02:00,12,18.85,19.07,18.65,19.05,1003
20150101|2014-12-12 02:30,12,19.05,19.25,19.03,19.25,1263
20150101|2014-12-12 03:00,12,19.22,19.3,19.02,19.05,655
20150101|2014-12-12 03:30,12,19.05,19.21,18.98,19.19,327
20150101|2014-12-12 04:00,12,19.19,19.2,19.1,19.15,179
20150101|2014-12-12 04:30,12,19.1,19.25,19.05,19.15,172
20150101|2014-12-12 05:00,12,19.23,19.3,19.15,19.22,168
20150101|2014-12-12 05:30,12,19.2,19.25,19.11,19.15,469
20150101|2014-12-12 06:00,12,19.2,19.27,19.12,19.15,1997
20150101|2014-12-12 06:30,12,19.15,19.25,19.07,19.15,882
20150101|2014-12-12 07:00,12,19.15,19.4,19,19.27,2751
20150101|2014-12-12 07:30,12,19.3,19.45,19.2,19.42,2869
20150101|2014-12-12 08:00,12,19.45,19.49,19.22,19.24,3841
20150101|2014-12-12 08:30,12,19.23,19.25,18.3,18.35,20128
20150101|2014-12-12 09:00,12,18.35,18.9,18.3,18.72,14947
20150101|2014-12-12 09:30,12,18.72,19.2,18.47,19.15,14272
20150101|2014-12-12 10:00,12,19.15,19.37,18.88,19.35,14423
20150101|2014-12-12 10:30,12,19.35,19.38,19.15,19.32,11384
20150101|2014-12-12 11:00,12,19.3,19.35,18.8,18.8,13907
20150101|2014-12-12 11:30,12,18.8,19.05,18.75,18.95,9408
20150101|2014-12-12 12:00,12,18.95,19.1,18.7,18.78,5922
20150101|2014-12-12 12:30,12,18.75,19.07,18.74,18.85,3327
20150101|2014-12-12 13:00,12,18.9,19,18.8,18.93,6855
20150101|2014-12-12 13:30,12,18.95,19.05,18.87,18.92,10862
20150101|2014-12-12 14:00,12,18.95,18.95,18.8,18.88,9326
20150101|2014-12-12 14:30,12,18.9,19.55,18.88,19.35,16982
20150101|2014-12-12 15:00,12,19.39,19.75,19.05,19.15,19630
20150101|2014-12-14 17:00,15,19.15,19.5,19.1,19.35,633
20150101|2014-12-14 17:30,15,19.35,19.4,19.24,19.4,498
20150101|2014-12-14 18:00,15,19.35,19.4,19.25,19.3,656
20150101|2014-12-14 18:30,15,19.3,19.32,19.1,19.16,361
20150101|2014-12-14 19:00,15,19.1,19.17,19.09,19.1,198
20150101|2014-12-14 19:30,15,19.05,19.17,19.05,19.13,60
20150101|2014-12-14 20:00,15,19.15,19.15,19.1,19.15,14
20150101|2014-12-14 20:30,15,19.11,19.11,19.1,19.1,6
20150101|2014-12-14 21:00,15,19.05,19.1,18.91,18.98,128
20150101|2014-12-14 21:30,15,18.95,19,18.9,18.96,10
20150101|2014-12-14 22:00,15,18.95,19,18.9,18.9,103
20150101|2014-12-14 22:30,15,18.94,18.95,18.9,18.95,16
20150101|2014-12-14 23:00,15,18.9,19.05,18.9,19,27
20150101|2014-12-14 23:30,15,19,19,19,19,2
20150101|2014-12-15 00:00,15,19,19.1,19,19.05,27
20150101|2014-12-15 00:30,15,19,19.11,19,19.1,45
20150101|2014-12-15 01:00,15,19.02,19.1,18.95,19.05,85
20150101|2014-12-15 01:30,15,19,19.01,18.95,19.01,104
20150101|2014-12-15 02:00,15,18.95,18.95,18.75,18.8,711
20150101|2014-12-15 02:30,15,18.8,18.85,18.66,18.69,466
20150101|2014-12-15 03:00,15,18.7,18.73,18.65,18.65,312
20150101|2014-12-15 03:30,15,18.62,18.67,18.52,18.58,234
20150101|2014-12-15 04:00,15,18.55,18.62,18.45,18.55,347
20150101|2014-12-15 04:30,15,18.59,18.65,18.53,18.6,217
20150101|2014-12-15 05:00,15,18.6,18.73,18.57,18.7,294
20150101|2014-12-15 05:30,15,18.7,18.75,18.6,18.68,384
20150101|2014-12-15 06:00,15,18.68,18.73,18.65,18.68,242
20150101|2014-12-15 06:30,15,18.65,18.73,18.58,18.7,530
20150101|2014-12-15 07:00,15,18.67,18.69,18.47,18.5,896
20150101|2014-12-15 07:30,15,18.55,18.8,18.55,18.75,1451
20150101|2014-12-15 08:00,15,18.75,18.75,18.47,18.47,1410
20150101|2014-12-15 08:30,15,18.5,18.55,18,18.33,13559
20150101|2014-12-15 09:00,15,18.35,18.85,18.35,18.75,13535
20150101|2014-12-15 09:30,15,18.75,19.2,18.64,18.95,14376
20150101|2014-12-15 10:00,15,18.95,19.45,18.92,19.35,13994
20150101|2014-12-15 10:30,15,19.35,19.58,19.12,19.49,13475
20150101|2014-12-15 11:00,15,19.49,19.49,18.65,18.83,11876
20150101|2014-12-15 11:30,15,18.82,18.99,18.35,18.45,11437
20150101|2014-12-15 12:00,15,18.47,18.92,18.35,18.75,7980
20150101|2014-12-15 12:30,15,18.7,18.97,18.55,18.85,6429
20150101|2014-12-15 13:00,15,18.85,19.1,18.55,18.58,6814
20150101|2014-12-15 13:30,15,18.6,18.95,18.45,18.84,8215
20150101|2014-12-15 14:00,15,18.85,19.02,18.62,19,6469
20150101|2014-12-15 14:30,15,19,19.1,18.68,18.89,8356
20150101|2014-12-15 15:00,15,18.87,18.9,18.43,18.74,15140
20150101|2014-12-15 15:30,16,18.7,18.8,18.7,18.75,564
20150101|2014-12-15 16:00,16,18.75,18.8,18.73,18.78,28
20150101|2014-12-15 16:30,16,18.8,18.8,18.75,18.75,43
20150101|2014-12-15 17:00,16,18.7,18.75,18.64,18.75,36
20150101|2014-12-15 17:30,16,18.7,18.7,18.58,18.58,227
20150101|2014-12-15 18:00,16,18.55,18.6,18.45,18.58,256
20150101|2014-12-15 18:30,16,18.6,18.65,18.55,18.6,52
20150101|2014-12-15 19:00,16,18.58,18.58,18.44,18.45,92
20150101|2014-12-15 19:30,16,18.46,18.46,18.4,18.45,53
20150101|2014-12-15 20:00,16,18.5,18.5,18.45,18.48,17
20150101|2014-12-15 20:30,16,18.4,18.5,18.4,18.5,94
20150101|2014-12-15 21:00,16,18.45,18.53,18.45,18.48,45
20150101|2014-12-15 21:30,16,18.5,18.5,18.45,18.5,23
20150101|2014-12-15 22:00,16,18.5,18.53,18.5,18.53,15
20150101|2014-12-15 22:30,16,18.5,18.5,18.4,18.45,77
20150101|2014-12-15 23:00,16,18.45,18.48,18.45,18.48,14
20150101|2014-12-15 23:30,16,18.5,18.61,18.5,18.6,253
20150101|2014-12-16 00:00,16,18.55,18.55,18.45,18.45,131
20150101|2014-12-16 00:30,16,18.55,18.55,18.47,18.5,12
20150101|2014-12-16 01:00,16,18.5,18.5,18.33,18.5,258
20150101|2014-12-16 01:30,16,18.48,18.5,18.45,18.45,36
20150101|2014-12-16 02:00,16,18.45,18.5,18.35,18.5,299
20150101|2014-12-16 02:30,16,18.5,18.72,18.5,18.65,729
20150101|2014-12-16 03:00,16,18.7,18.7,18.47,18.55,578
20150101|2014-12-16 03:30,16,18.5,18.58,18.4,18.42,279
20150101|2014-12-16 04:00,16,18.43,18.45,18.35,18.4,125
20150101|2014-12-16 04:30,16,18.35,18.45,18.3,18.43,324
20150101|2014-12-16 05:00,16,18.45,18.69,18.43,18.66,701
20150101|2014-12-16 05:30,16,18.6,19.1,18.58,19.09,846
20150101|2014-12-16 06:00,16,19.1,19.8,19.1,19.55,2653
20150101|2014-12-16 06:30,16,19.6,19.7,19.27,19.7,1549
20150101|2014-12-16 07:00,16,19.65,19.65,19,19.15,1737
20150101|2014-12-16 07:30,16,19.1,19.4,19.05,19.28,2601
20150101|2014-12-16 08:00,16,19.28,19.33,19.05,19.2,1250
20150101|2014-12-16 08:30,16,19.2,19.5,18.88,19.22,17869
20150101|2014-12-16 09:00,16,19.2,19.55,18.9,18.95,16443
20150101|2014-12-16 09:30,16,18.95,19.18,18.56,18.58,11332
20150101|2014-12-16 10:00,16,18.59,18.6,17.7,17.85,11683
20150101|2014-12-16 10:30,16,17.85,18.45,17.8,18.3,7741
20150101|2014-12-16 11:00,16,18.32,18.64,18.2,18.48,7890
20150101|2014-12-16 11:30,16,18.45,18.64,18.16,18.55,7175
20150101|2014-12-16 12:00,16,18.53,19.13,18.42,19.03,10997
20150101|2014-12-16 12:30,16,19.03,19.25,18.62,18.86,8757
20150101|2014-12-16 13:00,16,18.87,18.97,18.66,18.75,5115
20150101|2014-12-16 13:30,16,18.77,19.05,18.65,18.87,5605
20150101|2014-12-16 14:00,16,18.85,19.25,18.75,19.2,7857
20150101|2014-12-16 14:30,16,19.25,19.65,19.05,19.65,19550
20150101|2014-12-16 15:00,16,19.6,20.25,19.45,20.05,22036
20150101|2014-12-16 15:30,17,20.1,20.2,19.98,20,2686
20150101|2014-12-16 16:00,17,20,20,19.9,19.96,248
20150101|2014-12-16 16:30,17,20,20.05,19.95,20,48
20150101|2014-12-16 17:00,17,19.95,20,19.75,20,314
20150101|2014-12-16 17:30,17,20,20,19.75,19.85,119
20150101|2014-12-16 18:00,17,19.87,19.87,19.7,19.75,194
20150101|2014-12-16 18:30,17,19.7,19.75,19.7,19.75,132
20150101|2014-12-16 19:00,17,19.75,19.75,19.65,19.72,37
20150101|2014-12-16 19:30,17,19.75,19.75,19.7,19.7,11
20150101|2014-12-16 20:00,17,19.7,19.7,19.7,19.7,1
20150101|2014-12-16 20:30,17,19.75,19.85,19.75,19.8,150
20150101|2014-12-16 21:00,17,19.8,19.95,19.8,19.85,99
20150101|2014-12-16 21:30,17,19.85,19.85,19.7,19.75,9
20150101|2014-12-16 22:00,17,19.77,19.8,19.77,19.8,30
20150101|2014-12-16 22:30,17,19.75,19.8,19.75,19.78,24
20150101|2014-12-16 23:00,17,19.8,19.82,19.8,19.8,24
20150101|2014-12-16 23:30,17,19.8,19.8,19.7,19.75,12
20150101|2014-12-17 00:00,17,19.75,19.77,19.75,19.77,24
20150101|2014-12-17 00:30,17,19.71,19.71,19.65,19.67,38
20150101|2014-12-17 01:00,17,19.6,19.7,19.6,19.65,42
20150101|2014-12-17 01:30,17,19.6,19.63,19.5,19.55,304
20150101|2014-12-17 02:00,17,19.6,19.65,19.35,19.45,607
20150101|2014-12-17 02:30,17,19.4,19.45,19.3,19.4,249
20150101|2014-12-17 03:00,17,19.4,19.55,19.35,19.35,292
20150101|2014-12-17 03:30,17,19.45,19.45,19.3,19.4,285
20150101|2014-12-17 04:00,17,19.45,19.45,19.3,19.3,104
20150101|2014-12-17 04:30,17,19.35,19.35,19.05,19.25,722
20150101|2014-12-17 05:00,17,19.3,19.47,19.25,19.45,402
20150101|2014-12-17 05:30,17,19.45,19.45,19.23,19.25,176
20150101|2014-12-17 06:00,17,19.25,19.32,19.2,19.3,414
20150101|2014-12-17 06:30,17,19.3,19.42,19.29,19.34,524
20150101|2014-12-17 07:00,17,19.35,19.48,19.3,19.45,436
20150101|2014-12-17 07:30,17,19.4,19.7,19.35,19.69,1584
20150101|2014-12-17 08:00,17,19.69,19.93,19.69,19.9,3838
20150101|2014-12-17 08:30,17,19.9,19.95,19.19,19.4,17492
20150101|2014-12-17 09:00,17,19.38,19.75,19.35,19.72,14432
20150101|2014-12-17 09:30,17,19.72,19.85,19.37,19.65,12241
20150101|2014-12-17 10:00,17,19.6,19.7,19.07,19.15,5370
20150101|2014-12-17 10:30,17,19.15,19.22,18.65,18.7,9341
20150101|2014-12-17 11:00,17,18.7,19.05,18.67,19,6590
20150101|2014-12-17 11:30,17,19,19,18.78,18.85,6508
20150101|2014-12-17 12:00,17,18.85,18.95,18.7,18.76,5085
20150101|2014-12-17 12:30,17,18.75,18.85,18.64,18.64,3724
20150101|2014-12-17 13:00,17,18.65,18.7,17.9,18.45,16813
20150101|2014-12-17 13:30,17,18.42,18.7,18.09,18.6,15935
20150101|2014-12-17 14:00,17,18.6,18.9,18.05,18.15,12874
20150101|2014-12-17 14:30,17,18.15,18.3,17.55,17.6,19106
20150101|2014-12-17 15:00,17,17.6,17.7,17.55,17.6,7564
20150101|2014-12-17 15:30,18,17.65,17.65,17.5,17.6,2583
20150101|2014-12-17 16:00,18,17.6,17.6,17.55,17.57,14
20150101|2014-12-17 16:30,18,17.55,17.6,17.55,17.58,182
20150101|2014-12-17 17:00,18,17.57,17.6,17.55,17.55,30
20150101|2014-12-17 17:30,18,17.55,17.7,17.55,17.7,311
20150101|2014-12-17 18:00,18,17.7,17.7,17.5,17.5,334
20150101|2014-12-17 18:30,18,17.55,17.55,17.55,17.55,29
20150101|2014-12-17 19:00,18,17.6,17.6,17.49,17.55,65
20150101|2014-12-17 19:30,18,17.5,17.55,17.5,17.55,25
20150101|2014-12-17 20:00,18,17.55,17.55,17.55,17.55,15
20150101|2014-12-17 20:30,18,17.55,17.6,17.55,17.6,12
20150101|2014-12-17 21:00,18,17.55,17.6,17.55,17.6,29
20150101|2014-12-17 21:30,18,17.55,17.6,17.5,17.5,19
20150101|2014-12-17 22:00,18,17.55,17.55,17.5,17.5,155
20150101|2014-12-17 22:30,18,17.55,17.57,17.55,17.57,22
20150101|2014-12-17 23:00,18,17.6,17.67,17.58,17.65,75
20150101|2014-12-17 23:30,18,17.7,17.7,17.65,17.7,21
20150101|2014-12-18 00:00,18,17.55,17.55,17.55,17.55,10
20150101|2014-12-18 00:30,18,17.6,17.6,17.6,17.6,23
20150101|2014-12-18 01:00,18,17.6,17.65,17.5,17.55,29
20150101|2014-12-18 01:30,18,17.5,17.52,17.1,17.13,904
20150101|2014-12-18 02:00,18,17.2,17.45,17.2,17.35,245
20150101|2014-12-18 02:30,18,17.4,17.4,17.05,17.07,334
20150101|2014-12-18 03:00,18,17.1,17.1,16.88,16.9,371
20150101|2014-12-18 03:30,18,16.85,16.98,16.75,16.95,580
20150101|2014-12-18 04:00,18,16.9,16.91,16.59,16.6,566
20150101|2014-12-18 04:30,18,16.63,16.7,16.6,16.65,402
20150101|2014-12-18 05:00,18,16.65,16.8,16.65,16.8,317
20150101|2014-12-18 05:30,18,16.75,16.9,16.75,16.9,316
20150101|2014-12-18 06:00,18,16.9,16.9,16.83,16.85,219
20150101|2014-12-18 06:30,18,16.8,16.86,16.75,16.8,236
20150101|2014-12-18 07:00,18,16.85,17,16.8,17,449
20150101|2014-12-18 07:30,18,16.98,17,16.79,16.8,1863
20150101|2014-12-18 08:00,18,16.8,16.87,16.75,16.75,1469
20150101|2014-12-18 08:30,18,16.75,17.05,16.7,16.85,16730
20150101|2014-12-18 09:00,18,16.85,17,16.75,16.95,13055
20150101|2014-12-18 09:30,18,17,17.2,16.9,17.2,11513
20150101|2014-12-18 10:00,18,17.2,17.53,17.15,17.4,9557
20150101|2014-12-18 10:30,18,17.35,17.5,17.09,17.15,5881
20150101|2014-12-18 11:00,18,17.15,17.31,17.05,17.2,4411
20150101|2014-12-18 11:30,18,17.2,17.25,16.95,17,4874
20150101|2014-12-18 12:00,18,17.05,17.3,17,17.22,2807
20150101|2014-12-18 12:30,18,17.25,17.32,17.15,17.22,3527
20150101|2014-12-18 13:00,18,17.25,17.48,17.2,17.47,5423
20150101|2014-12-18 13:30,18,17.5,17.6,17.35,17.45,6493
20150101|2014-12-18 14:00,18,17.45,17.5,17.27,17.35,10110
20150101|2014-12-18 14:30,18,17.35,17.4,17,17.1,12004
20150101|2014-12-18 15:00,18,17.1,17.2,17,17.18,9970
20150101|2014-12-18 15:30,19,17.15,17.15,16.98,16.98,1111
20150101|2014-12-18 16:00,19,17,17,16.95,16.95,73
20150101|2014-12-18 16:30,19,17,17.02,17,17,10
20150101|2014-12-18 17:00,19,17.05,17.11,17.03,17.08,180
20150101|2014-12-18 17:30,19,17.1,17.11,17.1,17.11,16
20150101|2014-12-18 18:00,19,17.1,17.11,17.06,17.07,46
20150101|2014-12-18 19:00,19,17.05,17.1,17.05,17.1,22
20150101|2014-12-18 19:30,19,17.1,17.15,17.05,17.05,105
20150101|2014-12-18 20:00,19,17.08,17.08,17.07,17.07,6
20150101|2014-12-18 20:30,19,17.05,17.05,17.05,17.05,10
20150101|2014-12-18 21:00,19,17.05,17.05,17.05,17.05,2
20150101|2014-12-18 21:30,19,17.07,17.1,17.07,17.1,3
20150101|2014-12-18 22:00,19,17.05,17.05,17.05,17.05,2
20150101|2014-12-18 23:00,19,17.05,17.05,16.8,16.83,555
20150101|2014-12-18 23:30,19,16.8,16.8,16.65,16.65,307
20150101|2014-12-19 00:00,19,16.65,16.67,16.6,16.6,289
20150101|2014-12-19 00:30,19,16.6,16.7,16.6,16.7,12
20150101|2014-12-19 01:00,19,16.7,16.75,16.68,16.7,91
20150101|2014-12-19 01:30,19,16.75,16.8,16.7,16.72,310
20150101|2014-12-19 02:00,19,16.7,16.82,16.7,16.8,178
20150101|2014-12-19 02:30,19,16.8,16.8,16.7,16.75,148
20150101|2014-12-19 03:00,19,16.75,16.85,16.69,16.69,179
20150101|2014-12-19 03:30,19,16.7,16.75,16.68,16.68,54
20150101|2014-12-19 04:00,19,16.65,16.8,16.65,16.8,57
20150101|2014-12-19 04:30,19,16.75,16.9,16.75,16.9,195
20150101|2014-12-19 05:00,19,16.8,16.9,16.8,16.85,95
20150101|2014-12-19 05:30,19,16.9,17,16.84,16.85,286
20150101|2014-12-19 06:00,19,16.9,16.92,16.74,16.75,898
20150101|2014-12-19 06:30,19,16.78,16.78,16.67,16.73,398
20150101|2014-12-19 07:00,19,16.75,16.87,16.7,16.78,433
20150101|2014-12-19 07:30,19,16.8,17.1,16.8,17,1339
20150101|2014-12-19 08:00,19,17.04,17.05,16.89,17,1816
20150101|2014-12-19 08:30,19,17,17.29,16.94,17.05,16470
20150101|2014-12-19 09:00,19,17.1,17.15,16.75,16.75,11533
20150101|2014-12-19 09:30,19,16.8,16.98,16.75,16.8,9969
20150101|2014-12-19 10:00,19,16.8,16.89,16.65,16.7,4663
20150101|2014-12-19 10:30,19,16.7,16.9,16.7,16.85,3015
20150101|2014-12-19 11:00,19,16.9,17.2,16.89,17.1,4121
20150101|2014-12-19 11:30,19,17.15,17.18,16.98,17.1,3954
20150101|2014-12-19 12:00,19,17.1,17.25,17.04,17.05,3688
20150101|2014-12-19 12:30,19,17.1,17.18,17,17.1,1919
20150101|2014-12-19 13:00,19,17.1,17.17,17,17.09,2605
20150101|2014-12-19 13:30,19,17.07,17.1,16.8,16.9,3538
20150101|2014-12-19 14:00,19,16.85,17.1,16.85,16.9,5329
20150101|2014-12-19 14:30,19,16.9,16.95,16.73,16.9,11134
20150101|2014-12-19 15:00,19,16.95,17,16.35,16.55,17636
20150101|2014-12-21 17:00,22,16.55,16.6,16.55,16.6,140
20150101|2014-12-21 17:30,22,16.6,16.62,16.55,16.55,153
20150101|2014-12-21 18:00,22,16.6,16.7,16.55,16.7,94
20150101|2014-12-21 18:30,22,16.6,16.6,16.6,16.6,2
20150101|2014-12-21 19:00,22,16.65,16.67,16.65,16.65,35
20150101|2014-12-21 19:30,22,16.7,16.7,16.65,16.65,15
20150101|2014-12-21 20:00,22,16.65,16.65,16.65,16.65,1
20150101|2014-12-21 20:30,22,16.65,16.65,16.64,16.65,18
20150101|2014-12-21 21:00,22,16.65,16.7,16.65,16.7,9
20150101|2014-12-21 21:30,22,16.65,16.65,16.65,16.65,2
20150101|2014-12-21 22:00,22,16.65,16.65,16.55,16.55,12
20150101|2014-12-21 22:30,22,16.6,16.6,16.6,16.6,41
20150101|2014-12-21 23:00,22,16.55,16.55,16.5,16.5,78
20150101|2014-12-21 23:30,22,16.55,16.6,16.55,16.6,20
20150101|2014-12-22 00:00,22,16.6,16.6,16.6,16.6,1
20150101|2014-12-22 01:00,22,16.6,16.6,16.54,16.55,91
20150101|2014-12-22 01:30,22,16.55,16.65,16.55,16.65,8
20150101|2014-12-22 02:00,22,16.6,16.6,16.4,16.45,126
20150101|2014-12-22 02:30,22,16.5,16.55,16.48,16.48,27
20150101|2014-12-22 03:00,22,16.5,16.56,16.5,16.55,169
20150101|2014-12-22 03:30,22,16.55,16.55,16.5,16.55,40
20150101|2014-12-22 04:00,22,16.55,16.62,16.55,16.6,70
20150101|2014-12-22 04:30,22,16.6,16.6,16.6,16.6,15
20150101|2014-12-22 05:00,22,16.55,16.55,16.55,16.55,30
20150101|2014-12-22 05:30,22,16.55,16.58,16.55,16.55,40
20150101|2014-12-22 06:00,22,16.55,16.57,16.55,16.55,56
20150101|2014-12-22 06:30,22,16.55,16.6,16.49,16.51,458
20150101|2014-12-22 07:00,22,16.5,16.5,16.45,16.45,228
20150101|2014-12-22 07:30,22,16.45,16.47,16.35,16.38,1143
20150101|2014-12-22 08:00,22,16.4,16.55,16.37,16.47,784
20150101|2014-12-22 08:30,22,16.45,16.62,16.2,16.35,9218
20150101|2014-12-22 09:00,22,16.35,16.45,16.25,16.37,5565
20150101|2014-12-22 09:30,22,16.35,16.45,16.25,16.3,3764
20150101|2014-12-22 10:00,22,16.35,16.43,16.25,16.3,2978
20150101|2014-12-22 10:30,22,16.3,16.55,16.3,16.5,3425
20150101|2014-12-22 11:00,22,16.51,16.54,16.35,16.4,2669
20150101|2014-12-22 11:30,22,16.4,16.45,16.33,16.4,1551
20150101|2014-12-22 12:00,22,16.38,16.4,16.3,16.35,1586
20150101|2014-12-22 12:30,22,16.3,16.4,16.29,16.32,1711
20150101|2014-12-22 13:00,22,16.3,16.35,16.25,16.35,1753
20150101|2014-12-22 13:30,22,16.35,16.4,16.25,16.35,2123
20150101|2014-12-22 14:00,22,16.35,16.4,16.2,16.25,2027
20150101|2014-12-22 14:30,22,16.25,16.3,16.05,16.1,9820
20150101|2014-12-22 15:00,22,16.1,16.5,16,16.4,11737
20150101|2014-12-22 15:30,23,16.35,16.35,16.25,16.3,870
20150101|2014-12-22 16:00,23,16.3,16.35,16.3,16.35,423
20150101|2014-12-22 16:30,23,16.3,16.3,16.3,16.3,19
20150101|2014-12-22 17:00,23,16.3,16.31,16.27,16.27,81
20150101|2014-12-22 17:30,23,16.25,16.3,16.25,16.3,30
20150101|2014-12-22 18:00,23,16.3,16.3,16.3,16.3,1
20150101|2014-12-22 18:30,23,16.3,16.3,16.3,16.3,2
20150101|2014-12-22 19:00,23,16.3,16.3,16.3,16.3,2
20150101|2014-12-22 20:00,23,16.3,16.3,16.3,16.3,2
20150101|2014-12-22 21:00,23,16.25,16.25,16.24,16.24,36
20150101|2014-12-22 21:30,23,16.25,16.31,16.25,16.3,24
20150101|2014-12-22 22:00,23,16.25,16.3,16.25,16.28,5
20150101|2014-12-23 00:00,23,16.25,16.25,16.25,16.25,9
20150101|2014-12-23 01:00,23,16.25,16.35,16.25,16.32,129
20150101|2014-12-23 01:30,23,16.35,16.4,16.35,16.4,42
20150101|2014-12-23 02:00,23,16.35,16.36,16.25,16.28,131
20150101|2014-12-23 02:30,23,16.3,16.3,16.25,16.25,30
20150101|2014-12-23 03:00,23,16.3,16.3,16.3,16.3,2
20150101|2014-12-23 03:30,23,16.3,16.35,16.3,16.35,95
20150101|2014-12-23 04:00,23,16.34,16.34,16.3,16.3,18
20150101|2014-12-23 04:30,23,16.3,16.3,16.28,16.29,31
20150101|2014-12-23 05:00,23,16.25,16.25,16.25,16.25,2
20150101|2014-12-23 05:30,23,16.3,16.3,16.3,16.3,5
20150101|2014-12-23 06:00,23,16.25,16.3,16.25,16.27,58
20150101|2014-12-23 06:30,23,16.25,16.27,16.18,16.2,210
20150101|2014-12-23 07:00,23,16.2,16.25,16.15,16.2,265
20150101|2014-12-23 07:30,23,16.2,16.2,15.98,16,1378
20150101|2014-12-23 08:00,23,16,16.03,15.95,16,870
20150101|2014-12-23 08:30,23,16,16.15,15.98,16.05,7394
20150101|2014-12-23 09:00,23,16.05,16.43,16,16.28,8472
20150101|2014-12-23 09:30,23,16.3,16.5,16.25,16.25,4935
20150101|2014-12-23 10:00,23,16.25,16.27,16.1,16.1,3513
20150101|2014-12-23 10:30,23,16.15,16.2,16.05,16.18,3332
20150101|2014-12-23 11:00,23,16.15,16.2,16.05,16.1,2207
20150101|2014-12-23 11:30,23,16.1,16.15,16.05,16.05,1276
20150101|2014-12-23 12:00,23,16.1,16.15,16.05,16.08,1000
20150101|2014-12-23 12:30,23,16.08,16.2,16.05,16.15,2266
20150101|2014-12-23 13:00,23,16.15,16.25,16.1,16.15,1747
20150101|2014-12-23 13:30,23,16.15,16.15,16.05,16.1,2341
20150101|2014-12-23 14:00,23,16.1,16.3,16.05,16.2,4361
20150101|2014-12-23 14:30,23,16.2,16.25,16.05,16.1,5115
20150101|2014-12-23 15:00,23,16.1,16.2,15.9,15.95,6833
20150101|2014-12-23 15:30,24,15.95,16,15.85,15.9,850
20150101|2014-12-23 16:00,24,15.92,15.98,15.92,15.98,41
20150101|2014-12-23 17:00,24,15.95,15.96,15.94,15.94,30
20150101|2014-12-23 17:30,24,15.95,15.95,15.93,15.95,41
20150101|2014-12-23 18:00,24,15.97,15.98,15.95,15.95,16
20150101|2014-12-23 19:00,24,15.95,15.97,15.95,15.95,7
20150101|2014-12-23 20:00,24,16,16,15.97,15.99,36
20150101|2014-12-23 21:00,24,15.98,16,15.98,15.98,3
20150101|2014-12-23 22:00,24,15.95,15.95,15.95,15.95,41
20150101|2014-12-23 22:30,24,15.9,15.9,15.9,15.9,1
20150101|2014-12-23 23:00,24,15.95,15.95,15.9,15.9,35
20150101|2014-12-23 23:30,24,15.95,15.95,15.95,15.95,3
20150101|2014-12-24 00:00,24,15.95,15.95,15.95,15.95,2
20150101|2014-12-24 00:30,24,15.95,15.95,15.95,15.95,2
20150101|2014-12-24 01:30,24,15.9,15.95,15.9,15.95,6
20150101|2014-12-24 02:00,24,15.95,15.95,15.95,15.95,1
20150101|2014-12-24 04:00,24,15.95,15.95,15.9,15.95,119
20150101|2014-12-24 04:30,24,15.95,15.95,15.95,15.95,60
20150101|2014-12-24 05:00,24,15.95,16.05,15.92,16.01,134
20150101|2014-12-24 05:30,24,16.01,16.01,15.99,15.99,31
20150101|2014-12-24 06:00,24,15.99,15.99,15.95,15.95,65
20150101|2014-12-24 06:30,24,15.95,16,15.93,15.95,42
20150101|2014-12-24 07:00,24,15.95,15.95,15.88,15.9,148
20150101|2014-12-24 07:30,24,15.9,15.9,15.8,15.87,315
20150101|2014-12-24 08:00,24,15.87,15.95,15.84,15.92,454
20150101|2014-12-24 08:30,24,15.91,16.13,15.85,15.93,8219
20150101|2014-12-24 09:00,24,15.94,16,15.9,15.95,2055
20150101|2014-12-24 09:30,24,15.95,16,15.85,15.95,2278
20150101|2014-12-24 10:00,24,15.95,15.95,15.85,15.9,1447
20150101|2014-12-24 10:30,24,15.85,15.95,15.85,15.95,551
20150101|2014-12-24 11:00,24,15.9,15.95,15.85,15.9,1245
20150101|2014-12-24 11:30,24,15.95,16,15.85,15.95,2100
20150101|2014-12-24 12:00,24,15.95,16.25,15.9,16.2,6594
20150101|2014-12-25 17:00,26,16.2,16.2,16.15,16.15,8
20150101|2014-12-25 17:30,26,16.05,16.05,16.05,16.05,45
20150101|2014-12-25 18:00,26,16.05,16.05,16.05,16.05,6
20150101|2014-12-25 18:30,26,16,16.05,16,16.05,19
20150101|2014-12-25 19:00,26,16,16.05,16,16,13
20150101|2014-12-25 19:30,26,16,16,15.98,16,9
20150101|2014-12-25 21:30,26,16.05,16.05,16.05,16.05,14
20150101|2014-12-25 22:00,26,16,16,16,16,3
20150101|2014-12-25 23:30,26,16.05,16.05,16.05,16.05,1
20150101|2014-12-26 00:00,26,16.04,16.1,16.04,16.1,18
20150101|2014-12-26 02:30,26,16,16,16,16,1
20150101|2014-12-26 03:00,26,16,16,16,16,4
20150101|2014-12-26 04:00,26,16,16,15.95,15.95,32
20150101|2014-12-26 04:30,26,16,16,16,16,1
20150101|2014-12-26 06:00,26,16,16,15.95,15.95,19
20150101|2014-12-26 07:00,26,15.98,16.02,15.95,16,311
20150101|2014-12-26 07:30,26,16,16.03,16,16,15
20150101|2014-12-26 08:00,26,16.05,16.05,15.95,15.95,538
20150101|2014-12-26 08:30,26,15.95,16.05,15.9,15.95,2624
20150101|2014-12-26 09:00,26,15.95,16,15.9,15.95,1667
20150101|2014-12-26 09:30,26,15.95,16,15.9,15.91,781
20150101|2014-12-26 10:00,26,15.9,15.95,15.85,15.85,1237
20150101|2014-12-26 10:30,26,15.9,15.9,15.85,15.85,926
20150101|2014-12-26 11:00,26,15.85,15.95,15.83,15.9,2101
20150101|2014-12-26 11:30,26,15.9,15.95,15.9,15.9,540
20150101|2014-12-26 12:00,26,15.95,15.96,15.85,15.95,1837
20150101|2014-12-26 12:30,26,15.95,16,15.9,15.95,565
20150101|2014-12-26 13:00,26,15.9,16,15.9,15.95,688
20150101|2014-12-26 13:30,26,15.95,16,15.9,15.95,741
20150101|2014-12-26 14:00,26,15.97,16.05,15.95,16,1033
20150101|2014-12-26 14:30,26,16,16.25,16,16.1,5754
20150101|2014-12-26 15:00,26,16.1,16.14,15.8,15.85,8344
20150101|2014-12-28 17:00,29,15.8,15.9,15.8,15.9,65
20150101|2014-12-28 17:30,29,15.85,15.85,15.8,15.8,38
20150101|2014-12-28 18:00,29,15.8,15.9,15.8,15.85,31
20150101|2014-12-28 18:30,29,15.9,15.9,15.9,15.9,43
20150101|2014-12-28 19:00,29,15.9,15.9,15.85,15.85,23
20150101|2014-12-28 19:30,29,15.85,15.85,15.8,15.85,21
20150101|2014-12-28 20:00,29,15.85,15.85,15.85,15.85,18
20150101|2014-12-28 20:30,29,15.85,15.9,15.85,15.9,18
20150101|2014-12-28 21:30,29,15.9,15.9,15.85,15.9,95
20150101|2014-12-28 22:00,29,15.95,15.95,15.95,15.95,53
20150101|2014-12-28 22:30,29,16,16,15.95,15.95,61
20150101|2014-12-28 23:00,29,16,16.01,15.97,16,180
20150101|2014-12-28 23:30,29,16,16.01,16,16.01,18
20150101|2014-12-29 00:30,29,15.95,16,15.95,16,13
20150101|2014-12-29 01:00,29,16,16,16,16,17
20150101|2014-12-29 01:30,29,16,16.05,16,16.05,20
20150101|2014-12-29 02:00,29,16.05,16.1,16.05,16.05,28
20150101|2014-12-29 02:30,29,16.1,16.15,16.07,16.1,98
20150101|2014-12-29 03:00,29,16.1,16.25,16.1,16.25,116
20150101|2014-12-29 03:30,29,16.25,16.3,16.2,16.25,151
20150101|2014-12-29 04:00,29,16.25,16.25,16.2,16.25,129
20150101|2014-12-29 04:30,29,16.3,16.45,16.25,16.4,330
20150101|2014-12-29 05:00,29,16.4,16.4,16.25,16.27,95
20150101|2014-12-29 05:30,29,16.3,16.37,16.3,16.3,81
20150101|2014-12-29 06:00,29,16.25,16.3,16.2,16.3,128
20150101|2014-12-29 06:30,29,16.3,16.4,16.3,16.35,156
20150101|2014-12-29 07:00,29,16.35,16.35,16.3,16.35,204
20150101|2014-12-29 07:30,29,16.35,16.4,16.18,16.19,1151
20150101|2014-12-29 08:00,29,16.2,16.29,16.19,16.27,438
20150101|2014-12-29 08:30,29,16.25,16.35,16.08,16.15,7405
20150101|2014-12-29 09:00,29,16.14,16.25,16.05,16.05,3696
20150101|2014-12-29 09:30,29,16.1,16.1,15.95,16,3524
20150101|2014-12-29 10:00,29,16.02,16.1,15.98,16.1,1059
20150101|2014-12-29 10:30,29,16.05,16.15,16.05,16.15,487
20150101|2014-12-29 11:00,29,16.15,16.3,16.1,16.24,2203
20150101|2014-12-29 11:30,29,16.25,16.35,16.15,16.35,1555
20150101|2014-12-29 12:00,29,16.34,16.4,16.15,16.2,2374
20150101|2014-12-29 12:30,29,16.21,16.32,16.2,16.3,1366
20150101|2014-12-29 13:00,29,16.3,16.3,16.1,16.15,1952
20150101|2014-12-29 13:30,29,16.15,16.2,16.1,16.15,1213
20150101|2014-12-29 14:00,29,16.1,16.12,16.05,16.05,1070
20150101|2014-12-29 14:30,29,16.09,16.15,15.95,16.1,5154
20150101|2014-12-29 15:00,29,16.09,16.22,16,16.1,8018
20150101|2014-12-29 15:30,30,16.05,16.05,15.95,15.97,1131
20150101|2014-12-29 16:00,30,16,16.05,16,16.05,116
20150101|2014-12-29 16:30,30,16,16,16,16,4
20150101|2014-12-29 17:00,30,15.97,16,15.97,16,17
20150101|2014-12-29 17:30,30,16,16.05,16,16,21
20150101|2014-12-29 18:30,30,16.05,16.05,16,16.01,9
20150101|2014-12-29 19:00,30,16.01,16.05,16.01,16.05,5
20150101|2014-12-29 21:30,30,16.05,16.05,16,16,87
20150101|2014-12-29 22:00,30,16.05,16.07,16.05,16.07,24
20150101|2014-12-29 22:30,30,16.05,16.05,16.05,16.05,2
20150101|2014-12-29 23:00,30,16.05,16.05,16.05,16.05,10
20150101|2014-12-29 23:30,30,16.05,16.05,16.05,16.05,2
20150101|2014-12-30 00:00,30,16.1,16.12,16.05,16.12,93
20150101|2014-12-30 00:30,30,16.15,16.15,16.15,16.15,8
20150101|2014-12-30 01:00,30,16.15,16.33,16.15,16.25,190
20150101|2014-12-30 01:30,30,16.3,16.3,16.3,16.3,3
20150101|2014-12-30 02:00,30,16.3,16.36,16.25,16.35,133
20150101|2014-12-30 02:30,30,16.35,16.35,16.34,16.35,30
20150101|2014-12-30 03:00,30,16.36,16.36,16.35,16.35,43
20150101|2014-12-30 03:30,30,16.35,16.35,16.3,16.3,30
20150101|2014-12-30 04:30,30,16.3,16.35,16.3,16.35,70
20150101|2014-12-30 05:00,30,16.35,16.35,16.35,16.35,9
20150101|2014-12-30 05:30,30,16.3,16.35,16.3,16.3,15
20150101|2014-12-30 06:00,30,16.31,16.35,16.31,16.33,56
20150101|2014-12-30 06:30,30,16.33,16.34,16.2,16.3,302
20150101|2014-12-30 07:00,30,16.25,16.3,16.22,16.27,461
20150101|2014-12-30 07:30,30,16.28,16.35,16.2,16.3,811
20150101|2014-12-30 08:00,30,16.3,16.62,16.3,16.4,2461
20150101|2014-12-30 08:30,30,16.4,16.45,16.17,16.3,5129
20150101|2014-12-30 09:00,30,16.35,16.43,16.25,16.25,2765
20150101|2014-12-30 09:30,30,16.25,16.3,16.1,16.18,2941
20150101|2014-12-30 10:00,30,16.15,16.3,16.1,16.19,2624
20150101|2014-12-30 10:30,30,16.2,16.45,16.19,16.45,4604
20150101|2014-12-30 11:00,30,16.45,16.5,16.35,16.45,2139
20150101|2014-12-30 11:30,30,16.45,16.55,16.44,16.55,1368
20150101|2014-12-30 12:00,30,16.5,16.55,16.4,16.55,823
20150101|2014-12-30 12:30,30,16.55,16.65,16.45,16.59,1832
20150101|2014-12-30 13:00,30,16.6,16.65,16.45,16.55,1634
20150101|2014-12-30 13:30,30,16.55,16.55,16.4,16.54,2578
20150101|2014-12-30 14:00,30,16.5,16.6,16.45,16.53,1458
20150101|2014-12-30 14:30,30,16.5,16.58,16.4,16.55,3602
20150101|2014-12-30 15:00,30,16.55,16.65,16.4,16.45,5147
20150101|2014-12-30 15:30,31,16.45,16.5,16.45,16.45,393
20150101|2014-12-30 16:00,31,16.45,16.48,16.45,16.48,31
20150101|2014-12-30 16:30,31,16.45,16.5,16.45,16.5,16
20150101|2014-12-30 17:00,31,16.5,16.5,16.5,16.5,2
20150101|2014-12-30 17:30,31,16.49,16.5,16.43,16.45,42
20150101|2014-12-30 18:00,31,16.48,16.48,16.45,16.47,15
20150101|2014-12-30 18:30,31,16.47,16.47,16.47,16.47,1
20150101|2014-12-30 20:30,31,16.5,16.5,16.5,16.5,1
20150101|2014-12-30 21:00,31,16.45,16.45,16.4,16.4,2
20150101|2014-12-30 21:30,31,16.4,16.4,16.4,16.4,2
20150101|2014-12-30 22:00,31,16.4,16.4,16.4,16.4,1
20150101|2014-12-30 22:30,31,16.4,16.4,16.35,16.35,18
20150101|2014-12-31 00:00,31,16.3,16.3,16.3,16.3,1
20150101|2014-12-31 00:30,31,16.35,16.35,16.35,16.35,2
20150101|2014-12-31 01:00,31,16.35,16.35,16.35,16.35,16
20150101|2014-12-31 01:30,31,16.35,16.4,16.35,16.4,11
20150101|2014-12-31 02:30,31,16.35,16.35,16.3,16.3,63
20150101|2014-12-31 03:00,31,16.3,16.3,16.25,16.25,54
20150101|2014-12-31 04:30,31,16.25,16.3,16.25,16.3,15
20150101|2014-12-31 05:00,31,16.3,16.35,16.3,16.35,14
20150101|2014-12-31 05:30,31,16.35,16.35,16.35,16.35,6
20150101|2014-12-31 06:00,31,16.4,16.4,16.4,16.4,23
20150101|2014-12-31 06:30,31,16.4,16.4,16.38,16.38,11
20150101|2014-12-31 07:00,31,16.35,16.4,16.33,16.35,69
20150101|2014-12-31 07:30,31,16.38,16.4,16.35,16.4,23
20150101|2014-12-31 08:00,31,16.4,16.48,16.4,16.47,407
20150101|2014-12-31 08:30,31,16.45,16.65,16.39,16.65,3073
20150101|2014-12-31 09:00,31,16.65,16.67,16.55,16.6,2085
20150101|2014-12-31 09:30,31,16.65,16.65,16.5,16.56,1203
20150101|2014-12-31 10:00,31,16.6,16.75,16.55,16.73,1481
20150101|2014-12-31 10:30,31,16.75,16.85,16.7,16.83,2333
20150101|2014-12-31 11:00,31,16.85,17.31,16.82,17.23,5777
20150101|2014-12-31 11:30,31,17.25,17.4,17.17,17.3,4731
20150101|2014-12-31 12:00,31,17.3,17.35,17.1,17.2,2901
20150101|2014-12-31 12:30,31,17.25,17.5,17.15,17.45,5183
20150101|2014-12-31 13:00,31,17.45,17.95,17.43,17.9,7285
20150101|2014-12-31 13:30,31,17.94,18.32,17.88,18.15,8784
20150101|2014-12-31 14:00,31,18.15,18.3,17.7,17.87,7192
20150101|2014-12-31 14:30,31,17.9,18.42,17.86,18.1,13734
20150101|2014-12-31 15:00,31,18.1,18.23,17.85,18.05,9640
20150101|2015-01-01 17:00,2,17.85,17.85,17.45,17.5,167
20150101|2015-01-01 17:30,2,17.55,17.55,17.45,17.5,47
20150101|2015-01-01 18:00,2,17.6,17.7,17.6,17.65,49
20150101|2015-01-01 18:30,2,17.65,17.7,17.65,17.7,3
20150101|2015-01-01 19:00,2,17.65,17.7,17.52,17.52,47
20150101|2015-01-01 19:30,2,17.5,17.6,17.45,17.5,245
20150101|2015-01-01 20:00,2,17.5,17.5,17.45,17.45,4
20150101|2015-01-01 20:30,2,17.5,17.55,17.45,17.45,38
20150101|2015-01-01 21:00,2,17.45,17.55,17.45,17.5,11
20150101|2015-01-01 22:00,2,17.55,17.55,17.5,17.5,8
20150101|2015-01-01 23:00,2,17.45,17.45,17.45,17.45,5
20150101|2015-01-01 23:30,2,17.4,17.45,17.4,17.43,23
20150101|2015-01-02 00:00,2,17.45,17.45,17.4,17.4,41
20150101|2015-01-02 00:30,2,17.4,17.4,17.4,17.4,2
20150101|2015-01-02 01:00,2,17.35,17.4,17.25,17.3,146
20150101|2015-01-02 01:30,2,17.3,17.35,17.25,17.25,48
20150101|2015-01-02 02:00,2,17.25,17.4,17.15,17.35,360
20150101|2015-01-02 02:30,2,17.35,17.6,17.3,17.6,247
20150101|2015-01-02 03:00,2,17.6,17.75,17.6,17.65,451
20150101|2015-01-02 03:30,2,17.65,17.65,17.65,17.65,33
20150101|2015-01-02 04:00,2,17.6,17.7,17.6,17.7,88
20150101|2015-01-02 04:30,2,17.65,17.65,17.55,17.6,83
20150101|2015-01-02 05:00,2,17.6,17.65,17.55,17.65,215
20150101|2015-01-02 05:30,2,17.65,17.7,17.6,17.65,119
20150101|2015-01-02 06:00,2,17.67,17.67,17.59,17.6,104
20150101|2015-01-02 06:30,2,17.62,17.65,17.53,17.6,93
20150101|2015-01-02 07:00,2,17.55,17.65,17.55,17.6,610
20150101|2015-01-02 07:30,2,17.6,17.66,17.25,17.3,2680
20150101|2015-01-02 08:00,2,17.3,17.37,17.18,17.35,806
20150101|2015-01-02 08:30,2,17.35,17.5,17.07,17.36,10298
20150101|2015-01-02 09:00,2,17.4,17.86,17.4,17.75,9943
20150101|2015-01-02 09:30,2,17.75,18.85,17.75,18.4,14822
20150101|2015-01-02 10:00,2,18.4,18.9,18.37,18.6,8838
20150101|2015-01-02 10:30,2,18.55,18.8,18.43,18.5,5659
20150101|2015-01-02 11:00,2,18.5,18.55,18.16,18.4,5838
20150101|2015-01-02 11:30,2,18.4,18.58,18.18,18.5,4027
20150101|2015-01-02 12:00,2,18.5,18.7,18.34,18.6,2951
20150101|2015-01-02 12:30,2,18.65,18.82,18.38,18.45,6198
20150101|2015-01-02 13:00,2,18.45,18.55,18.08,18.26,4213
20150101|2015-01-02 13:30,2,18.25,18.35,17.95,18.2,4320
20150101|2015-01-02 14:00,2,18.15,18.35,17.95,18,5740
20150101|2015-01-02 14:30,2,18,18.06,17.45,17.65,8304
20150101|2015-01-02 15:00,2,17.65,17.9,17.65,17.85,6361
20150101|2015-01-04 17:00,5,17.85,18.2,17.85,18.2,216
20150101|2015-01-04 17:30,5,18.2,18.2,18,18.1,158
20150101|2015-01-04 18:00,5,18.15,18.15,18,18.1,134
20150101|2015-01-04 18:30,5,18.1,18.15,18.1,18.1,27
20150101|2015-01-04 19:00,5,18.15,18.15,18,18,48
20150101|2015-01-04 19:30,5,17.95,17.95,17.85,17.85,59
20150101|2015-01-04 20:00,5,17.85,17.86,17.8,17.85,155
20150101|2015-01-04 20:30,5,17.9,17.9,17.9,17.9,16
20150101|2015-01-04 21:00,5,17.9,17.9,17.85,17.85,73
20150101|2015-01-04 21:30,5,17.8,17.8,17.6,17.65,80
20150101|2015-01-04 22:00,5,17.65,17.72,17.65,17.7,64
20150101|2015-01-04 22:30,5,17.65,17.65,17.58,17.59,27
20150101|2015-01-04 23:00,5,17.55,17.65,17.55,17.65,81
20150101|2015-01-04 23:30,5,17.65,17.65,17.6,17.65,114
20150101|2015-01-05 00:00,5,17.65,17.65,17.6,17.6,39
20150101|2015-01-05 00:30,5,17.6,17.66,17.57,17.65,130
20150101|2015-01-05 01:00,5,17.7,17.87,17.67,17.82,124
20150101|2015-01-05 01:30,5,17.85,17.85,17.7,17.8,122
20150101|2015-01-05 02:00,5,17.8,17.85,17.65,17.7,197
20150101|2015-01-05 02:30,5,17.7,17.8,17.65,17.75,306
20150101|2015-01-05 03:00,5,17.75,18,17.75,17.95,61
20150101|2015-01-05 03:30,5,18,18.07,18,18.05,149
20150101|2015-01-05 04:00,5,18.05,18.05,18,18.01,29
20150101|2015-01-05 04:30,5,18,18.1,18,18.09,102
20150101|2015-01-05 05:00,5,18.15,18.17,18,18,237
20150101|2015-01-05 05:30,5,18,18.16,18,18.1,221
20150101|2015-01-05 06:00,5,18.1,18.12,18.07,18.07,39
20150101|2015-01-05 06:30,5,18.05,18.06,17.98,18.06,157
20150101|2015-01-05 07:00,5,18.1,18.2,18.02,18.2,385
20150101|2015-01-05 07:30,5,18.2,18.44,18.2,18.3,895
20150101|2015-01-05 08:00,5,18.3,18.3,18.19,18.25,567
20150101|2015-01-05 08:30,5,18.24,18.85,18.15,18.8,14647
20150101|2015-01-05 09:00,5,18.85,18.93,18.62,18.71,8471
20150101|2015-01-05 09:30,5,18.75,19.03,18.7,18.87,7389
20150101|2015-01-05 10:00,5,18.88,19.35,18.84,19.2,10633
20150101|2015-01-05 10:30,5,19.22,19.28,18.75,18.95,6411
20150101|2015-01-05 11:00,5,18.95,19.43,18.89,19.4,5366
20150101|2015-01-05 11:30,5,19.4,19.53,19.22,19.3,7082
20150101|2015-01-05 12:00,5,19.26,19.55,19.1,19.35,6398
20150101|2015-01-05 12:30,5,19.4,19.4,19.05,19.13,4619
20150101|2015-01-05 13:00,5,19.15,19.35,19.05,19.25,5195
20150101|2015-01-05 13:30,5,19.25,19.45,19.13,19.35,5194
20150101|2015-01-05 14:00,5,19.38,19.48,19.05,19.15,7910
20150101|2015-01-05 14:30,5,19.12,19.18,18.8,19.07,8321
20150101|2015-01-05 15:00,5,19.07,19.15,18.9,19.11,6229
20150101|2015-01-05 15:30,6,19.05,19.08,19,19,401
20150101|2015-01-05 16:00,6,18.98,19.05,18.98,19.05,14
20150101|2015-01-05 16:30,6,19.05,19.05,18.95,19.03,86
20150101|2015-01-05 17:00,6,19,19.09,18.9,18.95,225
20150101|2015-01-05 17:30,6,18.95,18.97,18.9,18.9,126
20150101|2015-01-05 18:00,6,18.95,18.95,18.9,18.9,24
20150101|2015-01-05 18:30,6,18.9,19.1,18.89,19.1,33
20150101|2015-01-05 19:00,6,18.95,19,18.95,18.95,12
20150101|2015-01-05 19:30,6,18.95,18.95,18.95,18.95,3
20150101|2015-01-05 20:00,6,18.95,19.05,18.95,19.05,11
20150101|2015-01-05 20:30,6,19,19,18.95,18.95,25
20150101|2015-01-05 21:00,6,19,19.05,19,19.05,14
20150101|2015-01-05 21:30,6,19.1,19.1,19.05,19.1,16
20150101|2015-01-05 22:00,6,19.1,19.15,19.09,19.15,29
20150101|2015-01-05 22:30,6,19.15,19.15,19.1,19.15,16
20150101|2015-01-05 23:00,6,19.15,19.2,19.15,19.2,45
20150101|2015-01-05 23:30,6,19.2,19.2,19.13,19.13,52
20150101|2015-01-06 00:00,6,19.13,19.2,19.13,19.2,17
20150101|2015-01-06 00:30,6,19.15,19.2,19.15,19.2,10
20150101|2015-01-06 01:00,6,19.1,19.2,19.04,19.15,61
20150101|2015-01-06 01:30,6,19.05,19.05,18.95,18.95,46
20150101|2015-01-06 02:00,6,18.95,19.05,18.9,19,242
20150101|2015-01-06 02:30,6,19.05,19.27,19.05,19.25,123
20150101|2015-01-06 03:00,6,19.25,19.3,19.15,19.15,132
20150101|2015-01-06 03:30,6,19.1,19.22,19.1,19.2,137
20150101|2015-01-06 04:00,6,19.24,19.3,19.2,19.2,114
20150101|2015-01-06 04:30,6,19.2,19.22,19.2,19.2,59
20150101|2015-01-06 05:00,6,19.2,19.2,18.95,18.95,186
20150101|2015-01-06 05:30,6,19,19,18.75,18.75,209
20150101|2015-01-06 06:00,6,18.8,18.94,18.79,18.8,199
20150101|2015-01-06 06:30,6,18.8,19.01,18.8,18.9,287
20150101|2015-01-06 07:00,6,18.9,19.15,18.75,19.05,1014
20150101|2015-01-06 07:30,6,19.1,19.25,19.04,19.2,770
20150101|2015-01-06 08:00,6,19.2,19.21,18.95,18.98,690
20150101|2015-01-06 08:30,6,19,19.25,18.75,19.25,11021
20150101|2015-01-06 09:00,6,19.25,19.4,18.7,18.83,10167
20150101|2015-01-06 09:30,6,18.8,19.55,18.75,19.55,5949
20150101|2015-01-06 10:00,6,19.53,20.15,19.53,20.05,13438
20150101|2015-01-06 10:30,6,20.1,20.35,20.05,20.23,12229
20150101|2015-01-06 11:00,6,20.2,20.55,20.15,20.4,10847
20150101|2015-01-06 11:30,6,20.4,20.45,19.83,19.9,6613
20150101|2015-01-06 12:00,6,19.9,20.51,19.9,20.33,9115
20150101|2015-01-06 12:30,6,20.35,20.38,19.9,19.9,5653
20150101|2015-01-06 13:00,6,19.95,20.23,19.72,19.75,6304
20150101|2015-01-06 13:30,6,19.75,19.8,19.19,19.4,8731
20150101|2015-01-06 14:00,6,19.35,19.53,18.85,18.9,7406
20150101|2015-01-06 14:30,6,18.9,19.75,18.85,19.65,10555
20150101|2015-01-06 15:00,6,19.7,20.03,19.64,19.85,8214
20150101|2015-01-06 15:30,7,19.8,19.8,19.72,19.73,223
20150101|2015-01-06 16:00,7,19.75,19.8,19.75,19.8,45
20150101|2015-01-06 16:30,7,19.75,19.77,19.75,19.77,73
20150101|2015-01-06 17:00,7,19.77,19.78,19.7,19.7,98
20150101|2015-01-06 17:30,7,19.7,19.75,19.65,19.65,54
20150101|2015-01-06 18:00,7,19.65,19.67,19.58,19.58,68
20150101|2015-01-06 18:30,7,19.6,19.6,19.55,19.56,68
20150101|2015-01-06 19:00,7,19.55,19.55,19.47,19.5,74
20150101|2015-01-06 19:30,7,19.5,19.5,19.44,19.44,49
20150101|2015-01-06 20:00,7,19.45,19.51,19.45,19.45,34
20150101|2015-01-06 20:30,7,19.45,19.5,19.45,19.5,8
20150101|2015-01-06 21:00,7,19.45,19.45,19.45,19.45,2
20150101|2015-01-06 21:30,7,19.45,19.45,19.4,19.4,29
20150101|2015-01-06 22:00,7,19.4,19.4,19.4,19.4,2
20150101|2015-01-06 22:30,7,19.45,19.45,19.45,19.45,2
20150101|2015-01-06 23:00,7,19.45,19.45,19.45,19.45,1
20150101|2015-01-06 23:30,7,19.5,19.55,19.47,19.52,23
20150101|2015-01-07 00:00,7,19.55,19.6,19.45,19.46,64
20150101|2015-01-07 00:30,7,19.5,19.5,19.5,19.5,4
20150101|2015-01-07 01:00,7,19.47,19.55,19.45,19.45,14
20150101|2015-01-07 01:30,7,19.45,19.5,19.4,19.4,67
20150101|2015-01-07 02:00,7,19.45,19.56,19.4,19.45,255
20150101|2015-01-07 02:30,7,19.4,19.45,19.35,19.45,127
20150101|2015-01-07 03:00,7,19.45,19.55,19.45,19.55,133
20150101|2015-01-07 03:30,7,19.6,19.65,19.45,19.45,354
20150101|2015-01-07 04:00,7,19.5,19.5,19.4,19.4,129
20150101|2015-01-07 04:30,7,19.35,19.35,19.25,19.27,212
20150101|2015-01-07 05:00,7,19.3,19.35,19.25,19.35,217
20150101|2015-01-07 05:30,7,19.35,19.4,19.3,19.35,159
20150101|2015-01-07 06:00,7,19.37,19.37,19.2,19.35,409
20150101|2015-01-07 06:30,7,19.35,19.36,19.19,19.19,328
20150101|2015-01-07 07:00,7,19.2,19.3,19.13,19.25,741
20150101|2015-01-07 07:30,7,19.23,19.32,19.15,19.17,756
20150101|2015-01-07 08:00,7,19.15,19.2,19,19.05,1099
20150101|2015-01-07 08:30,7,19.05,19.1,18.64,18.7,12281
20150101|2015-01-07 09:00,7,18.7,19.15,18.65,19.05,6811
20150101|2015-01-07 09:30,7,19.05,19.35,19,19.18,6230
20150101|2015-01-07 10:00,7,19.2,19.54,19.09,19.4,6925
20150101|2015-01-07 10:30,7,19.45,19.45,18.85,18.85,6556
20150101|2015-01-07 11:00,7,18.85,19.04,18.7,18.85,6294
20150101|2015-01-07 11:30,7,18.85,19.04,18.82,19,2421
20150101|2015-01-07 12:00,7,18.95,19.18,18.88,19.15,3922
20150101|2015-01-07 12:30,7,19.13,19.13,18.9,18.95,2123
20150101|2015-01-07 13:00,7,18.9,19.2,18.8,19,9827
20150101|2015-01-07 13:30,7,19,19.13,18.77,19.05,4965
20150101|2015-01-07 14:00,7,19.1,19.15,18.89,18.98,5410
20150101|2015-01-07 14:30,7,19,19.2,18.9,18.95,7072
20150101|2015-01-07 15:00,7,18.95,19,18.8,18.83,5374
20150101|2015-01-07 15:30,8,18.9,18.9,18.8,18.8,281
20150101|2015-01-07 16:00,8,18.8,18.85,18.8,18.85,20
20150101|2015-01-07 16:30,8,18.85,18.85,18.85,18.85,6
20150101|2015-01-07 17:00,8,18.8,18.82,18.8,18.82,117
20150101|2015-01-07 17:30,8,18.8,18.8,18.79,18.8,59
20150101|2015-01-07 18:00,8,18.8,18.81,18.78,18.81,18
20150101|2015-01-07 18:30,8,18.8,18.8,18.8,18.8,14
20150101|2015-01-07 19:00,8,18.77,18.77,18.45,18.45,167
20150101|2015-01-07 19:30,8,18.45,18.45,18.1,18.22,235
20150101|2015-01-07 20:00,8,18.25,18.35,18.25,18.25,54
20150101|2015-01-07 20:30,8,18.28,18.28,18.2,18.25,20
20150101|2015-01-07 21:00,8,18.3,18.3,18.25,18.3,48
20150101|2015-01-07 21:30,8,18.3,18.35,18.25,18.35,32
20150101|2015-01-07 22:00,8,18.35,18.35,18.25,18.25,24
20150101|2015-01-07 22:30,8,18.25,18.25,18.2,18.2,13
20150101|2015-01-07 23:00,8,18.26,18.3,18.25,18.3,18
20150101|2015-01-07 23:30,8,18.29,18.29,18.29,18.29,2
20150101|2015-01-08 00:00,8,18.25,18.3,18.15,18.25,128
20150101|2015-01-08 00:30,8,18.25,18.25,18.2,18.2,30
20150101|2015-01-08 01:00,8,18.2,18.3,18.2,18.3,47
20150101|2015-01-08 01:30,8,18.3,18.3,18.25,18.25,7
20150101|2015-01-08 02:00,8,18.25,18.38,18.25,18.3,122
20150101|2015-01-08 02:30,8,18.3,18.32,18.22,18.3,102
20150101|2015-01-08 03:00,8,18.35,18.35,18.29,18.3,86
20150101|2015-01-08 03:30,8,18.35,18.35,18.35,18.35,46
20150101|2015-01-08 04:00,8,18.35,18.4,18.3,18.4,51
20150101|2015-01-08 04:30,8,18.35,18.35,18.35,18.35,22
20150101|2015-01-08 05:00,8,18.35,18.35,18.15,18.2,104
20150101|2015-01-08 05:30,8,18.2,18.22,18.1,18.2,96
20150101|2015-01-08 06:00,8,18.15,18.2,18.02,18.05,508
20150101|2015-01-08 06:30,8,18.07,18.15,18,18.13,461
20150101|2015-01-08 07:00,8,18.14,18.21,18.07,18.18,704
20150101|2015-01-08 07:30,8,18.2,18.27,18.13,18.22,782
20150101|2015-01-08 08:00,8,18.22,18.3,18.15,18.23,662
20150101|2015-01-08 08:30,8,18.25,18.25,18,18.12,12164
20150101|2015-01-08 09:00,8,18.12,18.2,18.05,18.13,6863
20150101|2015-01-08 09:30,8,18.1,18.15,17.7,17.73,6859
20150101|2015-01-08 10:00,8,17.73,17.8,17.5,17.8,5730
20150101|2015-01-08 10:30,8,17.8,17.85,17.7,17.75,4202
20150101|2015-01-08 11:00,8,17.75,17.95,17.7,17.8,2220
20150101|2015-01-08 11:30,8,17.8,17.85,17.7,17.74,2316
20150101|2015-01-08 12:00,8,17.74,17.78,17.63,17.73,3634
20150101|2015-01-08 12:30,8,17.7,18,17.7,17.95,3304
20150101|2015-01-08 13:00,8,17.95,18.02,17.72,17.75,4364
20150101|2015-01-08 13:30,8,17.75,17.77,17.6,17.7,3068
20150101|2015-01-08 14:00,8,17.7,17.72,17.6,17.65,4426
20150101|2015-01-08 14:30,8,17.65,17.75,17.55,17.6,7484
20150101|2015-01-08 15:00,8,17.6,17.75,17.5,17.7,8411
20150101|2015-01-08 15:30,9,17.7,17.72,17.61,17.64,471
20150101|2015-01-08 16:00,9,17.65,17.65,17.6,17.64,64
20150101|2015-01-08 16:30,9,17.62,17.65,17.6,17.65,34
20150101|2015-01-08 17:00,9,17.65,17.66,17.65,17.66,8
20150101|2015-01-08 17:30,9,17.65,17.67,17.62,17.67,51
20150101|2015-01-08 18:00,9,17.65,17.7,17.65,17.7,15
20150101|2015-01-08 18:30,9,17.7,17.7,17.65,17.67,41
20150101|2015-01-08 19:00,9,17.7,17.85,17.67,17.8,124
20150101|2015-01-08 19:30,9,17.8,17.81,17.78,17.78,19
20150101|2015-01-08 20:00,9,17.8,17.8,17.75,17.75,16
20150101|2015-01-08 21:30,9,17.75,17.8,17.75,17.8,47
20150101|2015-01-08 22:00,9,17.8,17.85,17.8,17.85,19
20150101|2015-01-08 22:30,9,17.8,17.8,17.8,17.8,2
20150101|2015-01-08 23:00,9,17.8,17.8,17.8,17.8,10
20150101|2015-01-08 23:30,9,17.8,17.8,17.8,17.8,1
20150101|2015-01-09 00:00,9,17.75,17.78,17.75,17.78,14
20150101|2015-01-09 00:30,9,17.75,17.85,17.75,17.8,21
20150101|2015-01-09 01:00,9,17.8,17.82,17.8,17.8,42
20150101|2015-01-09 01:30,9,17.85,17.85,17.8,17.8,13
20150101|2015-01-09 02:00,9,17.8,17.85,17.7,17.75,146
20150101|2015-01-09 02:30,9,17.75,17.75,17.7,17.74,68
20150101|2015-01-09 03:00,9,17.75,17.75,17.69,17.69,60
20150101|2015-01-09 03:30,9,17.7,17.75,17.65,17.75,376
20150101|2015-01-09 04:00,9,17.75,17.75,17.7,17.7,46
20150101|2015-01-09 04:30,9,17.7,17.85,17.7,17.78,299
20150101|2015-01-09 05:00,9,17.77,17.77,17.69,17.72,79
20150101|2015-01-09 05:30,9,17.75,17.93,17.75,17.9,159
20150101|2015-01-09 06:00,9,17.85,17.93,17.82,17.9,132
20150101|2015-01-09 06:30,9,17.88,17.95,17.86,17.9,129
20150101|2015-01-09 07:00,9,17.9,17.9,17.75,17.75,990
20150101|2015-01-09 07:30,9,17.75,17.75,17.25,17.5,3955
20150101|2015-01-09 08:00,9,17.5,17.56,17.28,17.3,1833
20150101|2015-01-09 08:30,9,17.3,18.1,17.28,18.05,11655
20150101|2015-01-09 09:00,9,18.05,18.3,17.72,18.23,10702
20150101|2015-01-09 09:30,9,18.25,18.6,18.2,18.28,9311
20150101|2015-01-09 10:00,9,18.3,18.7,18.29,18.4,7158
20150101|2015-01-09 10:30,9,18.4,18.52,17.97,17.98,7206
20150101|2015-01-09 11:00,9,18,18.08,17.77,17.99,4017
20150101|2015-01-09 11:30,9,18,18.3,17.95,18.27,2732
20150101|2015-01-09 12:00,9,18.3,18.31,17.95,18.2,4218
20150101|2015-01-09 12:30,9,18.15,18.38,18,18.25,3829
20150101|2015-01-09 13:00,9,18.3,18.38,18.24,18.32,2732
20150101|2015-01-09 13:30,9,18.32,18.45,18.24,18.32,4133
20150101|2015-01-09 14:00,9,18.35,18.35,17.93,18.29,4987
20150101|2015-01-09 14:30,9,18.3,18.42,18.18,18.34,7609
20150101|2015-01-09 15:00,9,18.35,18.65,18.34,18.65,6941
20150101|2015-01-11 17:00,12,18.5,18.57,18.49,18.57,268
20150101|2015-01-11 17:30,12,18.59,18.65,18.55,18.64,29
20150101|2015-01-11 18:00,12,18.65,18.65,18.6,18.6,23
20150101|2015-01-11 18:30,12,18.6,18.6,18.6,18.6,11
20150101|2015-01-11 19:00,12,18.6,18.6,18.55,18.6,7
20150101|2015-01-11 19:30,12,18.6,18.62,18.55,18.57,29
20150101|2015-01-11 20:00,12,18.55,18.55,18.5,18.5,44
20150101|2015-01-11 21:00,12,18.53,18.58,18.52,18.58,21
20150101|2015-01-11 21:30,12,18.55,18.6,18.55,18.6,7
20150101|2015-01-11 22:00,12,18.6,18.6,18.6,18.6,1
20150101|2015-01-11 23:00,12,18.6,18.6,18.6,18.6,1
20150101|2015-01-11 23:30,12,18.6,18.6,18.6,18.6,8
20150101|2015-01-12 01:00,12,18.55,18.55,18.5,18.55,10
20150101|2015-01-12 01:30,12,18.5,18.5,18.5,18.5,7
20150101|2015-01-12 02:00,12,18.45,18.45,18.2,18.21,317
20150101|2015-01-12 02:30,12,18.25,18.25,18.05,18.22,174
20150101|2015-01-12 03:00,12,18.2,18.45,18.2,18.3,213
20150101|2015-01-12 03:30,12,18.3,18.35,18.1,18.1,142
20150101|2015-01-12 04:00,12,18.13,18.15,18.08,18.15,64
20150101|2015-01-12 04:30,12,18.15,18.15,18.05,18.11,76
20150101|2015-01-12 05:00,12,18.1,18.1,17.98,18,145
20150101|2015-01-12 05:30,12,18.05,18.1,18.04,18.04,80
20150101|2015-01-12 06:00,12,18.04,18.2,18.03,18.15,303
20150101|2015-01-12 06:30,12,18.15,18.25,18.08,18.25,474
20150101|2015-01-12 07:00,12,18.25,18.52,18.18,18.5,541
20150101|2015-01-12 07:30,12,18.5,18.62,18.48,18.5,786
20150101|2015-01-12 08:00,12,18.5,18.56,18.4,18.5,493
20150101|2015-01-12 08:30,12,18.52,19.82,18.43,19.67,16663
20150101|2015-01-12 09:00,12,19.67,20,19.3,19.6,10311
20150101|2015-01-12 09:30,12,19.6,19.68,19.2,19.2,5448
20150101|2015-01-12 10:00,12,19.15,19.37,19.05,19.22,5334
20150101|2015-01-12 10:30,12,19.2,19.47,19.1,19.45,4626
20150101|2015-01-12 11:00,12,19.4,19.45,19.13,19.23,3466
20150101|2015-01-12 11:30,12,19.25,19.5,19.15,19.43,3199
20150101|2015-01-12 12:00,12,19.42,19.65,19.35,19.65,2916
20150101|2015-01-12 12:30,12,19.63,19.65,19.35,19.47,2593
20150101|2015-01-12 13:00,12,19.45,19.75,19.4,19.7,2163
20150101|2015-01-12 13:30,12,19.7,19.95,19.65,19.7,5507
20150101|2015-01-12 14:00,12,19.7,19.71,19.35,19.65,5844
20150101|2015-01-12 14:30,12,19.65,19.88,19.15,19.35,7293
20150101|2015-01-12 15:00,12,19.35,19.63,19.35,19.6,7016
20150101|2015-01-12 15:30,13,19.5,19.52,19.45,19.47,156
20150101|2015-01-12 16:00,13,19.5,19.5,19.44,19.45,122
20150101|2015-01-12 17:00,13,19.5,19.5,19.4,19.42,71
20150101|2015-01-12 17:30,13,19.42,19.47,19.42,19.45,107
20150101|2015-01-12 18:00,13,19.41,19.45,19.38,19.38,67
20150101|2015-01-12 18:30,13,19.4,19.43,19.4,19.4,20
20150101|2015-01-12 19:00,13,19.45,19.45,19.45,19.45,1
20150101|2015-01-12 20:00,13,19.4,19.4,19.33,19.35,28
20150101|2015-01-12 20:30,13,19.35,19.35,19.35,19.35,2
20150101|2015-01-12 21:00,13,19.38,19.38,19.38,19.38,15
20150101|2015-01-12 21:30,13,19.41,19.45,19.4,19.45,7
20150101|2015-01-12 22:00,13,19.4,19.4,19.3,19.33,95
20150101|2015-01-12 23:00,13,19.32,19.32,19.25,19.3,17
20150101|2015-01-12 23:30,13,19.3,19.3,19.28,19.28,18
20150101|2015-01-13 00:00,13,19.25,19.3,19.2,19.3,51
20150101|2015-01-13 00:30,13,19.3,19.35,19.3,19.35,17
20150101|2015-01-13 01:00,13,19.35,19.45,19.25,19.45,71
20150101|2015-01-13 01:30,13,19.4,19.57,19.4,19.55,104
20150101|2015-01-13 02:00,13,19.57,19.6,19.3,19.3,294
20150101|2015-01-13 02:30,13,19.35,19.4,19.35,19.4,102
20150101|2015-01-13 03:00,13,19.36,19.36,19.25,19.25,117
20150101|2015-01-13 03:30,13,19.3,19.3,19.08,19.1,363
20150101|2015-01-13 04:00,13,19.15,19.3,19.1,19.3,134
20150101|2015-01-13 04:30,13,19.3,19.3,19.15,19.2,60
20150101|2015-01-13 05:00,13,19.23,19.3,19.14,19.15,107
20150101|2015-01-13 05:30,13,19.2,19.2,18.9,18.9,298
20150101|2015-01-13 06:00,13,18.9,19.02,18.9,19.02,401
20150101|2015-01-13 06:30,13,19.03,19.08,18.9,19.05,632
20150101|2015-01-13 07:00,13,19.1,19.21,18.95,19.15,360
20150101|2015-01-13 07:30,13,19.15,19.15,19.03,19.1,413
20150101|2015-01-13 08:00,13,19.1,19.1,18.78,18.85,1301
20150101|2015-01-13 08:30,13,18.85,18.9,18.4,18.49,13923
20150101|2015-01-13 09:00,13,18.45,18.8,18.45,18.7,6132
20150101|2015-01-13 09:30,13,18.75,18.75,18.4,18.55,5266
20150101|2015-01-13 10:00,13,18.5,18.84,18.45,18.75,4905
20150101|2015-01-13 10:30,13,18.75,18.9,18.64,18.8,5538
20150101|2015-01-13 11:00,13,18.8,19.15,18.78,19.02,3836
20150101|2015-01-13 11:30,13,19.05,19.27,18.88,19,3767
20150101|2015-01-13 12:00,13,18.99,19.67,18.85,19.53,5798
20150101|2015-01-13 12:30,13,19.55,20.7,19.55,20.3,11209
20150101|2015-01-13 13:00,13,20.3,20.83,20.28,20.35,10803
20150101|2015-01-13 13:30,13,20.3,20.7,20.15,20.69,5463
20150101|2015-01-13 14:00,13,20.69,20.81,20.23,20.57,5465
20150101|2015-01-13 14:30,13,20.55,20.56,19.79,20.1,10009
20150101|2015-01-13 15:00,13,20.15,20.25,19.95,20.2,4603
20150101|2015-01-13 15:30,14,20.15,20.15,20,20,279
20150101|2015-01-13 16:00,14,20.05,20.1,20.04,20.1,66
20150101|2015-01-13 16:30,14,20.07,20.1,20.06,20.06,20
20150101|2015-01-13 17:00,14,20.08,20.2,20.08,20.1,111
20150101|2015-01-13 17:30,14,20.05,20.1,20.05,20.07,13
20150101|2015-01-13 18:00,14,20.08,20.15,20.02,20.1,76
20150101|2015-01-13 18:30,14,20.15,20.21,20.15,20.21,12
20150101|2015-01-13 19:00,14,20.2,20.2,20.15,20.15,4
20150101|2015-01-13 19:30,14,20.25,20.65,20.25,20.35,176
20150101|2015-01-13 20:00,14,20.4,20.5,20.35,20.35,25
20150101|2015-01-13 20:30,14,20.4,20.45,20.35,20.45,92
20150101|2015-01-13 21:00,14,20.52,20.6,20.52,20.55,13
20150101|2015-01-13 21:30,14,20.64,20.75,20.55,20.65,129
20150101|2015-01-13 22:00,14,20.61,20.65,20.55,20.55,22
20150101|2015-01-13 22:30,14,20.6,20.6,20.6,20.6,5
20150101|2015-01-13 23:00,14,20.6,20.63,20.6,20.63,8
20150101|2015-01-13 23:30,14,20.7,20.7,20.66,20.68,99
20150101|2015-01-14 00:00,14,20.7,20.85,20.55,20.85,129
20150101|2015-01-14 00:30,14,20.88,21.15,20.87,21.1,259
20150101|2015-01-14 01:00,14,21,21,20.8,20.85,52
20150101|2015-01-14 01:30,14,20.9,20.9,20.79,20.8,66
20150101|2015-01-14 02:00,14,20.75,20.9,20.6,20.88,435
20150101|2015-01-14 02:30,14,20.9,20.9,20.35,20.7,671
20150101|2015-01-14 03:00,14,20.7,20.76,20.53,20.6,302
20150101|2015-01-14 03:30,14,20.55,20.55,20.15,20.15,320
20150101|2015-01-14 04:00,14,20.15,20.35,19.97,20.35,268
20150101|2015-01-14 04:30,14,20.35,20.46,20.25,20.38,216
20150101|2015-01-14 05:00,14,20.38,20.55,20.28,20.45,332
20150101|2015-01-14 05:30,14,20.35,20.55,20.28,20.55,292
20150101|2015-01-14 06:00,14,20.6,20.62,20.38,20.6,340
20150101|2015-01-14 06:30,14,20.6,20.75,20.55,20.75,212
20150101|2015-01-14 07:00,14,20.8,21.12,20.65,21.05,816
20150101|2015-01-14 07:30,14,21.1,21.93,21.08,21.45,3752
20150101|2015-01-14 08:00,14,21.43,21.77,21.4,21.6,1742
20150101|2015-01-14 08:30,14,21.55,21.71,20.98,21.45,15232
20150101|2015-01-14 09:00,14,21.4,21.45,20.7,20.95,12892
20150101|2015-01-14 09:30,14,20.97,21.25,20.95,21.1,10752
20150101|2015-01-14 10:00,14,21.1,21.3,21.07,21.2,7198
20150101|2015-01-14 10:30,14,21.23,21.32,20.95,21.2,6694
20150101|2015-01-14 11:00,14,21.25,21.5,21.07,21.25,6187
20150101|2015-01-14 11:30,14,21.3,21.45,21.08,21.26,4746
20150101|2015-01-14 12:00,14,21.28,21.53,21.17,21.45,4823
20150101|2015-01-14 12:30,14,21.48,21.78,21.45,21.49,5278
20150101|2015-01-14 13:00,14,21.49,21.57,20.8,20.85,10408
20150101|2015-01-14 13:30,14,20.85,21.38,20.6,21.3,7032
20150101|2015-01-14 14:00,14,21.3,21.46,20.83,20.92,8682
20150101|2015-01-14 14:30,14,20.95,21.22,20.7,20.8,8917
20150101|2015-01-14 15:00,14,20.8,20.85,20.45,20.6,4546
20150101|2015-01-14 15:30,15,20.6,20.6,20.5,20.5,366
20150101|2015-01-14 16:00,15,20.5,20.55,20.5,20.5,142
20150101|2015-01-14 16:30,15,20.5,20.51,20.5,20.51,10
20150101|2015-01-14 17:00,15,20.55,20.6,20.5,20.58,55
20150101|2015-01-14 17:30,15,20.58,20.6,20.53,20.6,82
20150101|2015-01-14 18:00,15,20.55,20.61,20.5,20.6,336
20150101|2015-01-14 18:30,15,20.5,20.67,20.5,20.66,47
20150101|2015-01-14 19:00,15,20.65,20.65,20.55,20.55,5
20150101|2015-01-14 19:30,15,20.6,20.6,20.6,20.6,2
20150101|2015-01-14 20:00,15,20.53,20.6,20.53,20.6,26
20150101|2015-01-14 20:30,15,20.55,20.55,20.55,20.55,1
20150101|2015-01-14 21:00,15,20.6,20.6,20.6,20.6,2
20150101|2015-01-14 21:30,15,20.6,20.65,20.6,20.65,5
20150101|2015-01-14 22:00,15,20.6,20.62,20.6,20.62,2
20150101|2015-01-14 22:30,15,20.6,20.6,20.56,20.56,12
20150101|2015-01-14 23:00,15,20.55,20.55,20.43,20.44,151
20150101|2015-01-14 23:30,15,20.4,20.4,20.1,20.15,248
20150101|2015-01-15 00:00,15,20.15,20.15,19.79,19.92,220
20150101|2015-01-15 00:30,15,19.9,19.93,19.8,19.9,93
20150101|2015-01-15 01:00,15,19.9,19.95,19.8,19.95,191
20150101|2015-01-15 01:30,15,20,20.2,20,20.05,129
20150101|2015-01-15 02:00,15,20,20,19.8,19.98,532
20150101|2015-01-15 02:30,15,20.05,20.06,19.9,19.95,270
20150101|2015-01-15 03:00,15,20,20.05,19.95,19.95,111
20150101|2015-01-15 03:30,15,20,21.55,20,21.2,1118
20150101|2015-01-15 04:00,15,21.2,21.55,20.5,20.7,980
20150101|2015-01-15 04:30,15,20.6,21.4,20.55,21.14,955
20150101|2015-01-15 05:00,15,21.15,21.75,21.05,21.65,1012
20150101|2015-01-15 05:30,15,21.65,21.65,21.3,21.5,243
20150101|2015-01-15 06:00,15,21.45,21.6,20.83,20.88,362
20150101|2015-01-15 06:30,15,20.8,21.18,20.45,20.9,638
20150101|2015-01-15 07:00,15,20.9,21.03,20.83,20.95,329
20150101|2015-01-15 07:30,15,20.95,20.95,20.15,20.4,2125
20150101|2015-01-15 08:00,15,20.35,20.7,20.3,20.55,1567
20150101|2015-01-15 08:30,15,20.6,21.6,20.37,21.45,19838
20150101|2015-01-15 09:00,15,21.45,21.65,20.39,20.45,11240
20150101|2015-01-15 09:30,15,20.4,20.85,20.15,20.75,6388
20150101|2015-01-15 10:00,15,20.75,21.22,20.6,21.09,6035
20150101|2015-01-15 10:30,15,21.1,21.2,20.8,21,5634
20150101|2015-01-15 11:00,15,21.05,21.19,20.9,21.1,3939
20150101|2015-01-15 11:30,15,21.1,21.53,21.08,21.3,5756
20150101|2015-01-15 12:00,15,21.35,21.36,21,21.35,3904
20150101|2015-01-15 12:30,15,21.35,21.48,21.1,21.35,4173
20150101|2015-01-15 13:00,15,21.35,21.42,21.05,21.2,5321
20150101|2015-01-15 13:30,15,21.2,21.32,20.83,20.9,6843
20150101|2015-01-15 14:00,15,20.9,21.42,20.85,21.15,3962
20150101|2015-01-15 14:30,15,21.15,21.62,21.08,21.55,6002
20150101|2015-01-15 15:00,15,21.55,21.57,21.19,21.5,4558
20150101|2015-01-15 15:30,16,21.45,21.65,21.45,21.65,487
20150101|2015-01-15 16:00,16,21.65,21.91,21.6,21.85,79
20150101|2015-01-15 16:30,16,21.85,21.95,21.85,21.85,36
20150101|2015-01-15 17:00,16,21.85,21.93,21.7,21.75,56
20150101|2015-01-15 17:30,16,21.85,21.9,21.85,21.9,12
20150101|2015-01-15 18:00,16,21.95,22.3,21.9,22.28,280
20150101|2015-01-15 18:30,16,22.2,22.2,22.06,22.09,41
20150101|2015-01-15 19:00,16,22.05,22.1,21.93,22.05,54
20150101|2015-01-15 19:30,16,22.05,22.15,22.02,22.15,33
20150101|2015-01-15 20:00,16,22.15,22.3,22.15,22.2,53
20150101|2015-01-15 20:30,16,22.25,22.35,22.2,22.3,17
20150101|2015-01-15 21:00,16,22.25,22.25,22.1,22.1,8
20150101|2015-01-15 21:30,16,22.15,22.22,22.1,22.22,108
20150101|2015-01-15 22:00,16,22.2,22.3,22.05,22.1,10
20150101|2015-01-15 22:30,16,22.1,22.11,22,22,28
20150101|2015-01-15 23:00,16,21.95,22,21.85,21.95,77
20150101|2015-01-15 23:30,16,21.9,22,21.9,22,3
20150101|2015-01-16 00:00,16,22,22.05,21.8,22.05,47
20150101|2015-01-16 00:30,16,22,22,21.79,21.8,21
20150101|2015-01-16 01:00,16,21.8,21.8,21.65,21.67,129
20150101|2015-01-16 01:30,16,21.65,21.65,21.55,21.55,67
20150101|2015-01-16 02:00,16,21.65,21.65,21.35,21.4,305
20150101|2015-01-16 02:30,16,21.4,21.65,21.39,21.45,512
20150101|2015-01-16 03:00,16,21.5,21.67,21.5,21.6,381
20150101|2015-01-16 03:30,16,21.65,21.85,21.59,21.6,440
20150101|2015-01-16 04:00,16,21.6,21.8,21.6,21.7,251
20150101|2015-01-16 04:30,16,21.7,21.8,21.55,21.7,205
20150101|2015-01-16 05:00,16,21.7,21.7,21.35,21.45,237
20150101|2015-01-16 05:30,16,21.45,21.5,21.35,21.45,386
20150101|2015-01-16 06:00,16,21.5,21.63,21.5,21.55,424
20150101|2015-01-16 06:30,16,21.6,21.67,21.5,21.58,1308
20150101|2015-01-16 07:00,16,21.6,21.65,21.49,21.58,1201
20150101|2015-01-16 07:30,16,21.58,21.63,21.4,21.58,2299
20150101|2015-01-16 08:00,16,21.55,21.63,21.45,21.57,1207
20150101|2015-01-16 08:30,16,21.57,21.8,20.93,21.74,8638
20150101|2015-01-16 09:00,16,21.7,22.3,21.32,21.67,14280
20150101|2015-01-16 09:30,16,21.65,21.88,21.35,21.4,5781
20150101|2015-01-16 10:00,16,21.45,21.8,21.35,21.7,3470
20150101|2015-01-16 10:30,16,21.7,21.95,21.57,21.9,3245
20150101|2015-01-16 11:00,16,21.85,21.88,21.23,21.27,3648
20150101|2015-01-16 11:30,16,21.28,21.35,20.69,20.8,5300
20150101|2015-01-16 12:00,16,20.8,21.25,20.7,21.1,3308
20150101|2015-01-16 12:30,16,21.05,21.15,20.85,20.85,1110
20150101|2015-01-16 13:00,16,20.85,21.24,20.8,21.2,2312
20150101|2015-01-16 13:30,16,21.2,21.4,21.1,21.15,3057
20150101|2015-01-16 14:00,16,21.17,21.29,20.95,21.03,1796
20150101|2015-01-16 14:30,16,21.04,21.05,20.5,20.68,5196
20150101|2015-01-16 15:00,16,20.65,20.68,20.51,20.65,4155
20150101|2015-01-18 17:00,19,20.7,21.05,20.65,21.05,19
20150101|2015-01-18 17:30,19,20.75,20.75,20.75,20.75,5
20150101|2015-01-18 18:00,19,20.9,20.9,20.1,20.15,61
20150101|2015-01-18 18:30,19,20.15,20.45,20.1,20.38,78
20150101|2015-01-18 19:00,19,20.45,20.45,20.4,20.4,11
20150101|2015-01-18 19:30,19,20.4,20.75,20.4,20.75,8
20150101|2015-01-18 20:30,19,20.5,20.6,20.5,20.6,24
20150101|2015-01-18 21:00,19,20.65,20.7,20.65,20.7,7
20150101|2015-01-18 22:00,19,20.65,20.65,20.65,20.65,1
20150101|2015-01-18 23:00,19,20.7,20.7,20.65,20.65,2
20150101|2015-01-19 00:00,19,20.7,20.75,20.69,20.69,5
20150101|2015-01-19 00:30,19,20.7,20.75,20.7,20.75,2
20150101|2015-01-19 01:00,19,20.85,20.95,20.8,20.87,47
20150101|2015-01-19 01:30,19,20.9,20.9,20.8,20.8,33
20150101|2015-01-19 02:00,19,20.8,21.1,20.8,20.95,232
20150101|2015-01-19 02:30,19,20.95,21,20.85,21,101
20150101|2015-01-19 03:00,19,21,21,20.9,20.95,64
20150101|2015-01-19 03:30,19,20.95,21.01,20.9,20.95,320
20150101|2015-01-19 04:00,19,20.95,21,20.9,20.92,116
20150101|2015-01-19 04:30,19,20.95,21.06,20.9,21.04,159
20150101|2015-01-19 05:00,19,21.04,21.04,20.8,20.95,53
20150101|2015-01-19 05:30,19,21,21.05,20.95,20.99,42
20150101|2015-01-19 06:00,19,21,21,20.78,20.83,119
20150101|2015-01-19 06:30,19,20.8,20.94,20.79,20.85,69
20150101|2015-01-19 07:00,19,20.89,20.94,20.7,20.78,636
20150101|2015-01-19 07:30,19,20.75,20.85,20.53,20.55,308
20150101|2015-01-19 08:00,19,20.55,20.55,20.25,20.28,381
20150101|2015-01-19 08:30,19,20.3,20.3,20.15,20.25,214
20150101|2015-01-19 09:00,19,20.25,20.37,20.2,20.35,251
20150101|2015-01-19 09:30,19,20.35,20.55,20.29,20.55,343
20150101|2015-01-19 10:00,19,20.5,20.65,20.4,20.55,371
20150101|2015-01-19 17:00,20,20.65,20.7,20.65,20.7,2
20150101|2015-01-19 17:30,20,20.6,20.7,20.6,20.65,9
20150101|2015-01-19 18:00,20,20.65,20.68,20.55,20.55,40
20150101|2015-01-19 18:30,20,20.45,20.75,20.43,20.75,7
20150101|2015-01-19 19:00,20,20.5,20.5,20.5,20.5,1
20150101|2015-01-19 19:30,20,20.4,20.4,20.35,20.35,32
20150101|2015-01-19 20:00,20,20.3,20.3,20.25,20.3,23
20150101|2015-01-19 20:30,20,20.3,20.45,20.3,20.42,3
20150101|2015-01-19 21:30,20,20.4,20.45,20.4,20.45,18
20150101|2015-01-19 22:00,20,20.35,20.35,20.35,20.35,1
20150101|2015-01-19 23:30,20,20.3,20.3,20.22,20.25,10
20150101|2015-01-20 00:30,20,20.2,20.25,20.2,20.25,29
20150101|2015-01-20 01:00,20,20.25,20.27,20.25,20.27,10
20150101|2015-01-20 01:30,20,20.25,20.25,20.25,20.25,3
20150101|2015-01-20 02:00,20,20.2,20.25,20,20,147
20150101|2015-01-20 02:30,20,20,20.15,19.9,20.15,225
20150101|2015-01-20 03:00,20,20.05,20.05,19.9,19.9,142
20150101|2015-01-20 03:30,20,19.95,20.05,19.93,20.03,630
20150101|2015-01-20 04:00,20,19.9,19.95,19.86,19.86,109
20150101|2015-01-20 04:30,20,19.9,19.9,19.8,19.8,18
20150101|2015-01-20 05:00,20,19.78,19.9,19.76,19.8,251
20150101|2015-01-20 05:30,20,19.82,19.85,19.61,19.65,235
20150101|2015-01-20 06:00,20,19.65,19.75,19.55,19.55,261
20150101|2015-01-20 06:30,20,19.55,19.65,19.5,19.6,314
20150101|2015-01-20 07:00,20,19.6,19.72,19.55,19.65,136
20150101|2015-01-20 07:30,20,19.6,19.77,19.6,19.75,126
20150101|2015-01-20 08:00,20,19.76,19.95,19.75,19.85,637
20150101|2015-01-20 08:30,20,19.8,20.95,19.7,20.69,13331
20150101|2015-01-20 09:00,20,20.7,20.93,20.25,20.3,10436
20150101|2015-01-20 09:30,20,20.3,20.8,20.25,20.7,3730
20150101|2015-01-20 10:00,20,20.75,20.9,20.4,20.54,3095
20150101|2015-01-20 10:30,20,20.55,21.14,20.5,20.88,5332
20150101|2015-01-20 11:00,20,20.87,20.98,20.65,20.75,2103
20150101|2015-01-20 11:30,20,20.7,20.8,20.5,20.55,2648
20150101|2015-01-20 12:00,20,20.58,20.77,20.35,20.42,2794
20150101|2015-01-20 12:30,20,20.4,20.47,20.3,20.41,1969
20150101|2015-01-20 13:00,20,20.45,20.46,20.25,20.4,1609
20150101|2015-01-20 13:30,20,20.35,20.4,19.9,20,3332
20150101|2015-01-20 14:00,20,20.04,20.1,19.83,19.95,2756
20150101|2015-01-20 14:30,20,19.9,20.35,19.9,20.22,4100
20150101|2015-01-20 15:00,20,20.2,20.35,20.15,20.15,3815
20150101|2015-01-20 15:30,21,20.2,20.25,20.2,20.2,30
20150101|2015-01-20 17:00,21,20.2,20.2,20.15,20.15,21
20150101|2015-01-20 17:30,21,20.15,20.15,20.15,20.15,1
20150101|2015-01-20 18:00,21,20.2,20.2,20.2,20.2,5
20150101|2015-01-20 19:00,21,20.2,20.2,20.2,20.2,5
20150101|2015-01-20 19:30,21,20.2,20.35,20.2,20.35,57
20150101|2015-01-20 20:30,21,20.2,20.2,20.2,20.2,1
20150101|2015-01-20 21:00,21,20.15,20.15,19.95,19.95,56
20150101|2015-01-20 21:30,21,20.1,20.15,20.1,20.15,14
20150101|2015-01-20 22:00,21,20.05,20.05,20.05,20.05,1
20150101|2015-01-20 22:30,21,20,20.02,20,20.02,11
20150101|2015-01-20 23:30,21,20.05,20.05,20.05,20.05,1
20150101|2015-01-21 00:30,21,20.05,20.1,20.05,20.1,4
20150101|2015-01-21 01:00,21,20.15,20.25,20.1,20.1,39
20150101|2015-01-21 02:00,21,20.25,20.36,20.25,20.35,42
20150101|2015-01-21 02:30,21,20.35,20.35,20.35,20.35,21
20150101|2015-01-21 03:00,21,20.35,20.35,20.25,20.25,8
20150101|2015-01-21 03:30,21,20.19,20.19,20.19,20.19,20
20150101|2015-01-21 04:00,21,20.25,20.25,20.25,20.25,6
20150101|2015-01-21 04:30,21,20.2,20.2,20,20,298
20150101|2015-01-21 05:00,21,20,20.15,20,20.15,55
20150101|2015-01-21 05:30,21,20.3,20.3,20.2,20.25,121
20150101|2015-01-21 06:00,21,20.25,20.55,20.2,20.55,92
20150101|2015-01-21 06:30,21,20.5,20.65,20.3,20.6,172
20150201|2014-08-11 22:00,12,17.65,17.65,17.65,17.65,6
20150201|2014-08-12 00:00,12,17.65,17.65,17.65,17.65,4
20150201|2014-08-12 02:00,12,17.65,17.65,17.63,17.65,61
20150201|2014-08-12 02:30,12,17.65,17.65,17.65,17.65,10
20150201|2014-08-12 03:30,12,17.65,17.65,17.6,17.6,26
20150201|2014-08-12 05:30,12,17.59,17.59,17.59,17.59,2
20150201|2014-08-12 06:30,12,17.61,17.65,17.61,17.65,10
20150201|2014-08-12 07:00,12,17.67,17.68,17.67,17.68,5
20150201|2014-08-12 07:30,12,17.65,17.65,17.65,17.65,15
20150201|2014-08-12 08:00,12,17.69,17.74,17.69,17.74,10
20150201|2014-08-12 08:30,12,17.75,17.8,17.7,17.77,158
20150201|2014-08-12 09:00,12,17.73,17.75,17.58,17.58,260
20150201|2014-08-12 09:30,12,17.6,17.64,17.51,17.6,179
20150201|2014-08-12 10:00,12,17.6,17.75,17.6,17.65,160
20150201|2014-08-12 10:30,12,17.64,17.65,17.6,17.65,38
20150201|2014-08-12 11:00,12,17.66,17.7,17.66,17.68,15
20150201|2014-08-12 11:30,12,17.63,17.65,17.62,17.62,8
20150201|2014-08-12 12:00,12,17.6,17.65,17.6,17.65,30
20150201|2014-08-12 12:30,12,17.62,17.7,17.62,17.7,16
20150201|2014-08-12 13:00,12,17.68,17.77,17.68,17.75,108
20150201|2014-08-12 13:30,12,17.77,17.78,17.75,17.77,84
20150201|2014-08-12 14:00,12,17.76,17.78,17.73,17.75,134
20150201|2014-08-12 14:30,12,17.73,17.8,17.71,17.76,126
20150201|2014-08-12 15:00,12,17.75,17.75,17.64,17.64,439
20150201|2014-08-12 15:30,13,17.62,17.64,17.62,17.64,13
20150201|2014-08-12 16:00,13,17.61,17.61,17.6,17.6,2
20150201|2014-08-12 16:30,13,17.62,17.62,17.6,17.6,12
20150201|2014-08-12 19:00,13,17.63,17.63,17.63,17.63,1
20150201|2014-08-12 20:00,13,17.6,17.6,17.6,17.6,2
20150201|2014-08-13 01:00,13,17.6,17.6,17.6,17.6,2
20150201|2014-08-13 02:00,13,17.5,17.5,17.5,17.5,8
20150201|2014-08-13 03:00,13,17.45,17.45,17.45,17.45,12
20150201|2014-08-13 04:30,13,17.48,17.51,17.48,17.51,20
20150201|2014-08-13 05:00,13,17.49,17.49,17.49,17.49,16
20150201|2014-08-13 06:30,13,17.48,17.48,17.48,17.48,4
20150201|2014-08-13 07:00,13,17.47,17.47,17.47,17.47,31
20150201|2014-08-13 07:30,13,17.49,17.5,17.47,17.47,79
20150201|2014-08-13 08:00,13,17.51,17.51,17.51,17.51,6
20150201|2014-08-13 08:30,13,17.5,17.53,17.5,17.53,41
20150201|2014-08-13 09:00,13,17.55,17.65,17.55,17.6,58
20150201|2014-08-13 09:30,13,17.6,17.61,17.55,17.55,136
20150201|2014-08-13 10:00,13,17.5,17.5,17.42,17.43,98
20150201|2014-08-13 10:30,13,17.43,17.43,17.37,17.4,25
20150201|2014-08-13 11:00,13,17.45,17.45,17.4,17.4,6
20150201|2014-08-13 11:30,13,17.4,17.42,17.4,17.42,32
20150201|2014-08-13 12:00,13,17.4,17.41,17.4,17.41,74
20150201|2014-08-13 12:30,13,17.4,17.4,17.4,17.4,27
20150201|2014-08-13 13:00,13,17.4,17.44,17.39,17.44,43
20150201|2014-08-13 13:30,13,17.44,17.44,17.43,17.44,59
20150201|2014-08-13 14:00,13,17.4,17.42,17.4,17.41,31
20150201|2014-08-13 14:30,13,17.4,17.4,17.2,17.28,353
20150201|2014-08-13 15:00,13,17.27,17.3,17.2,17.3,617
20150201|2014-08-13 15:30,14,17.25,17.27,17.1,17.14,139
20150201|2014-08-13 16:00,14,17.15,17.15,17.15,17.15,4
20150201|2014-08-13 16:30,14,17.15,17.15,17.15,17.15,4
20150201|2014-08-13 17:00,14,17.17,17.17,17.15,17.17,20
20150201|2014-08-13 17:30,14,17.17,17.17,17.17,17.17,17
20150201|2014-08-13 19:30,14,17.2,17.2,17.16,17.16,22
20150201|2014-08-14 01:30,14,17.2,17.25,17.2,17.25,12
20150201|2014-08-14 02:00,14,17.2,17.2,17.18,17.18,5
20150201|2014-08-14 02:30,14,17.2,17.2,17.2,17.2,3
20150201|2014-08-14 03:00,14,17.25,17.26,17.25,17.26,6
20150201|2014-08-14 03:30,14,17.2,17.2,17.2,17.2,6
20150201|2014-08-14 04:00,14,17.25,17.25,17.25,17.25,11
20150201|2014-08-14 05:00,14,17.2,17.2,17.15,17.15,12
20150201|2014-08-14 05:30,14,17.15,17.17,17.15,17.17,30
20150201|2014-08-14 07:00,14,17.16,17.17,17.14,17.16,14
20150201|2014-08-14 07:30,14,17.19,17.19,17.18,17.18,19
20150201|2014-08-14 08:00,14,17.18,17.18,17.18,17.18,34
20150201|2014-08-14 08:30,14,17.2,17.2,17.09,17.14,260
20150201|2014-08-14 09:00,14,17.15,17.17,17.06,17.09,334
20150201|2014-08-14 09:30,14,17.06,17.12,17.06,17.1,51
20150201|2014-08-14 10:00,14,17.13,17.14,17.1,17.1,107
20150201|2014-08-14 10:30,14,17.13,17.15,17.13,17.15,21
20150201|2014-08-14 11:00,14,17.15,17.17,17.15,17.17,16
20150201|2014-08-14 11:30,14,17.15,17.15,17.12,17.12,111
20150201|2014-08-14 12:00,14,17.15,17.15,17.07,17.07,137
20150201|2014-08-14 12:30,14,17.08,17.1,17.08,17.1,7
20150201|2014-08-14 13:00,14,17.08,17.08,17.08,17.08,8
20150201|2014-08-14 13:30,14,17.1,17.13,17.07,17.1,215
20150201|2014-08-14 14:00,14,17.1,17.12,17.08,17.1,50
20150201|2014-08-14 14:30,14,17.05,17.1,16.94,16.96,638
20150201|2014-08-14 15:00,14,16.96,16.98,16.8,16.85,936
20150201|2014-08-14 15:30,15,16.82,16.88,16.82,16.85,112
20150201|2014-08-14 16:00,15,16.83,16.85,16.83,16.85,99
20150201|2014-08-14 16:30,15,16.85,16.85,16.85,16.85,1
20150201|2014-08-14 19:00,15,16.84,16.85,16.84,16.85,10
20150201|2014-08-15 00:30,15,16.85,16.85,16.84,16.85,17
20150201|2014-08-15 02:30,15,16.85,16.85,16.85,16.85,25
20150201|2014-08-15 03:00,15,16.84,16.84,16.84,16.84,2
20150201|2014-08-15 03:30,15,16.84,16.84,16.75,16.75,19
20150201|2014-08-15 06:30,15,16.8,16.8,16.8,16.8,26
20150201|2014-08-15 07:00,15,16.8,16.8,16.8,16.8,8
20150201|2014-08-15 07:30,15,16.8,16.8,16.8,16.8,4
20150201|2014-08-15 08:00,15,16.8,16.88,16.8,16.85,32
20150201|2014-08-15 08:30,15,16.8,16.9,16.8,16.85,110
20150201|2014-08-15 09:00,15,16.8,16.83,16.8,16.8,64
20150201|2014-08-15 09:30,15,16.8,17.27,16.8,17.14,954
20150201|2014-08-15 10:00,15,17.13,17.25,17,17.2,757
20150201|2014-08-15 10:30,15,17.19,17.35,17.1,17.3,541
20150201|2014-08-15 11:00,15,17.27,17.32,17.05,17.07,288
20150201|2014-08-15 11:30,15,17,17.08,16.95,17.05,211
20150201|2014-08-15 12:00,15,17.03,17.08,16.95,17,134
20150201|2014-08-15 12:30,15,17.03,17.17,17,17.13,293
20150201|2014-08-15 13:00,15,17.12,17.14,17,17,139
20150201|2014-08-15 13:30,15,16.95,17.01,16.85,16.95,518
20150201|2014-08-15 14:00,15,16.97,17.03,16.9,16.95,163
20150201|2014-08-15 14:30,15,16.9,16.93,16.8,16.85,420
20150201|2014-08-15 15:00,15,16.88,16.9,16.8,16.85,434
20150201|2014-08-17 17:00,18,16.85,16.86,16.51,16.51,231
20150201|2014-08-17 17:30,18,16.52,16.52,16.44,16.5,23
20150201|2014-08-17 18:00,18,16.45,16.46,16.4,16.4,107
20150201|2014-08-17 18:30,18,16.4,16.4,16.4,16.4,7
20150201|2014-08-17 19:00,18,16.4,16.41,16.4,16.4,12
20150201|2014-08-17 19:30,18,16.4,16.4,16.37,16.4,10
20150201|2014-08-17 21:00,18,16.45,16.47,16.42,16.44,14
20150201|2014-08-18 01:00,18,16.4,16.42,16.39,16.4,11
20150201|2014-08-18 01:30,18,16.4,16.4,16.4,16.4,1
20150201|2014-08-18 02:00,18,16.4,16.42,16.35,16.37,128
20150201|2014-08-18 02:30,18,16.45,16.45,16.45,16.45,26
20150201|2014-08-18 03:00,18,16.45,16.49,16.45,16.47,54
20150201|2014-08-18 03:30,18,16.5,16.5,16.5,16.5,8
20150201|2014-08-18 04:00,18,16.5,16.51,16.47,16.48,48
20150201|2014-08-18 04:30,18,16.47,16.5,16.47,16.5,20
20150201|2014-08-18 05:00,18,16.5,16.5,16.5,16.5,18
20150201|2014-08-18 07:00,18,16.55,16.55,16.55,16.55,10
20150201|2014-08-18 07:30,18,16.55,16.55,16.54,16.55,34
20150201|2014-08-18 08:00,18,16.55,16.55,16.55,16.55,7
20150201|2014-08-18 08:30,18,16.5,16.58,16.43,16.45,544
20150201|2014-08-18 09:00,18,16.48,16.49,16.43,16.48,484
20150201|2014-08-18 09:30,18,16.5,16.55,16.5,16.5,289
20150201|2014-08-18 10:00,18,16.5,16.55,16.5,16.53,163
20150201|2014-08-18 10:30,18,16.52,16.56,16.5,16.55,156
20150201|2014-08-18 11:00,18,16.55,16.56,16.52,16.53,99
20150201|2014-08-18 11:30,18,16.53,16.6,16.5,16.55,170
20150201|2014-08-18 12:00,18,16.55,16.55,16.5,16.54,89
20150201|2014-08-18 12:30,18,16.52,16.54,16.48,16.48,328
20150201|2014-08-18 13:00,18,16.49,16.57,16.49,16.54,194
20150201|2014-08-18 13:30,18,16.55,16.56,16.55,16.56,140
20150201|2014-08-18 14:00,18,16.55,16.6,16.53,16.59,43
20150201|2014-08-18 14:30,18,16.6,16.65,16.5,16.55,279
20150201|2014-08-18 15:00,18,16.5,16.55,16.46,16.55,951
20150201|2014-08-18 15:30,19,16.5,16.5,16.45,16.45,31
20150201|2014-08-18 16:00,19,16.45,16.45,16.39,16.41,20
20150201|2014-08-18 17:00,19,16.37,16.37,16.35,16.37,11
20150201|2014-08-18 17:30,19,16.37,16.37,16.37,16.37,5
20150201|2014-08-18 18:00,19,16.36,16.36,16.35,16.35,20
20150201|2014-08-18 21:00,19,16.37,16.37,16.37,16.37,7
20150201|2014-08-18 21:30,19,16.35,16.35,16.35,16.35,5
20150201|2014-08-18 22:30,19,16.36,16.37,16.36,16.37,4
20150201|2014-08-19 00:30,19,16.35,16.35,16.35,16.35,5
20150201|2014-08-19 02:00,19,16.38,16.38,16.36,16.36,7
20150201|2014-08-19 02:30,19,16.35,16.35,16.35,16.35,5
20150201|2014-08-19 05:00,19,16.35,16.4,16.35,16.4,7
20150201|2014-08-19 06:00,19,16.35,16.35,16.35,16.35,1
20150201|2014-08-19 06:30,19,16.38,16.4,16.38,16.4,18
20150201|2014-08-19 07:00,19,16.4,16.45,16.4,16.41,25
20150201|2014-08-19 07:30,19,16.38,16.45,16.38,16.41,8
20150201|2014-08-19 08:00,19,16.39,16.45,16.38,16.45,41
20150201|2014-08-19 08:30,19,16.4,16.45,16.35,16.4,279
20150201|2014-08-19 09:00,19,16.43,16.45,16.4,16.41,442
20150201|2014-08-19 09:30,19,16.41,16.47,16.41,16.47,74
20150201|2014-08-19 10:00,19,16.45,16.46,16.4,16.45,28
20150201|2014-08-19 10:30,19,16.4,16.45,16.4,16.42,58
20150201|2014-08-19 11:00,19,16.44,16.44,16.42,16.44,22
20150201|2014-08-19 11:30,19,16.42,16.42,16.35,16.37,198
20150201|2014-08-19 12:00,19,16.37,16.39,16.37,16.37,19
20150201|2014-08-19 12:30,19,16.37,16.39,16.35,16.38,44
20150201|2014-08-19 13:00,19,16.38,16.42,16.35,16.4,441
20150201|2014-08-19 13:30,19,16.43,16.47,16.42,16.46,148
20150201|2014-08-19 14:00,19,16.46,16.48,16.45,16.45,483
20150201|2014-08-19 14:30,19,16.43,16.47,16.4,16.42,1013
20150201|2014-08-19 15:00,19,16.42,16.48,16.4,16.45,1113
20150201|2014-08-19 15:30,20,16.45,16.45,16.4,16.4,16
20150201|2014-08-19 16:00,20,16.42,16.42,16.42,16.42,4
20150201|2014-08-19 17:00,20,16.4,16.4,16.4,16.4,3
20150201|2014-08-20 02:00,20,16.45,16.48,16.45,16.48,6
20150201|2014-08-20 03:00,20,16.5,16.5,16.5,16.5,6
20150201|2014-08-20 04:30,20,16.5,16.5,16.5,16.5,7
20150201|2014-08-20 07:00,20,16.45,16.45,16.45,16.45,10
20150201|2014-08-20 07:30,20,16.46,16.46,16.46,16.46,2
20150201|2014-08-20 08:00,20,16.45,16.5,16.45,16.5,18
20150201|2014-08-20 08:30,20,16.45,16.47,16.42,16.42,162
20150201|2014-08-20 09:00,20,16.44,16.48,16.42,16.45,308
20150201|2014-08-20 09:30,20,16.45,16.51,16.42,16.45,212
20150201|2014-08-20 10:00,20,16.49,16.49,16.4,16.45,183
20150201|2014-08-20 10:30,20,16.45,16.5,16.45,16.5,90
20150201|2014-08-20 11:00,20,16.5,16.53,16.45,16.51,327
20150201|2014-08-20 11:30,20,16.52,16.52,16.5,16.5,96
20150201|2014-08-20 12:00,20,16.5,16.5,16.42,16.45,58
20150201|2014-08-20 12:30,20,16.45,16.48,16.44,16.45,98
20150201|2014-08-20 13:00,20,16.48,16.59,16.45,16.5,149
20150201|2014-08-20 13:30,20,16.45,16.48,16.45,16.45,33
20150201|2014-08-20 14:00,20,16.45,16.48,16.42,16.45,64
20150201|2014-08-20 14:30,20,16.4,16.43,16.3,16.34,1107
20150201|2014-08-20 15:00,20,16.36,16.45,16.36,16.45,652
20150201|2014-08-20 15:30,21,16.45,16.47,16.45,16.45,97
20150201|2014-08-20 16:00,21,16.45,16.47,16.45,16.47,16
20150201|2014-08-20 16:30,21,16.46,16.46,16.45,16.45,18
20150201|2014-08-20 19:30,21,16.46,16.46,16.46,16.46,2
20150201|2014-08-21 00:00,21,16.5,16.5,16.5,16.5,5
20150201|2014-08-21 01:30,21,16.5,16.5,16.5,16.5,1
20150201|2014-08-21 02:30,21,16.5,16.5,16.5,16.5,1
20150201|2014-08-21 03:00,21,16.45,16.45,16.45,16.45,2
20150201|2014-08-21 03:30,21,16.45,16.45,16.45,16.45,8
20150201|2014-08-21 07:00,21,16.42,16.43,16.42,16.43,10
20150201|2014-08-21 07:30,21,16.45,16.47,16.43,16.47,50
20150201|2014-08-21 08:00,21,16.47,16.47,16.47,16.47,11
20150201|2014-08-21 08:30,21,16.47,16.54,16.45,16.49,294
20150201|2014-08-21 09:00,21,16.5,16.58,16.49,16.54,282
20150201|2014-08-21 09:30,21,16.5,16.55,16.5,16.5,183
20150201|2014-08-21 10:00,21,16.5,16.53,16.49,16.53,320
20150201|2014-08-21 10:30,21,16.54,16.54,16.52,16.54,57
20150201|2014-08-21 11:00,21,16.55,16.55,16.54,16.55,15
20150201|2014-08-21 11:30,21,16.54,16.55,16.5,16.5,135
20150201|2014-08-21 12:00,21,16.47,16.47,16.45,16.47,65
20150201|2014-08-21 12:30,21,16.45,16.48,16.45,16.47,52
20150201|2014-08-21 13:00,21,16.49,16.49,16.4,16.45,196
20150201|2014-08-21 13:30,21,16.45,16.45,16.45,16.45,6
20150201|2014-08-21 14:00,21,16.5,16.5,16.45,16.49,12
20150201|2014-08-21 14:30,21,16.5,16.6,16.5,16.6,293
20150201|2014-08-21 15:00,21,16.55,16.58,16.45,16.45,500
20150201|2014-08-21 15:30,22,16.48,16.51,16.48,16.51,126
20150201|2014-08-21 16:00,22,16.55,16.55,16.55,16.55,3
20150201|2014-08-22 04:00,22,16.5,16.55,16.5,16.54,61
20150201|2014-08-22 04:30,22,16.55,16.56,16.54,16.56,18
20150201|2014-08-22 05:00,22,16.6,16.62,16.59,16.62,28
20150201|2014-08-22 05:30,22,16.6,16.62,16.58,16.58,4
20150201|2014-08-22 07:00,22,16.55,16.59,16.55,16.58,77
20150201|2014-08-22 07:30,22,16.59,16.6,16.57,16.57,14
20150201|2014-08-22 08:00,22,16.59,16.59,16.59,16.59,7
20150201|2014-08-22 08:30,22,16.6,16.65,16.54,16.55,297
20150201|2014-08-22 09:00,22,16.51,16.58,16.49,16.55,384
20150201|2014-08-22 09:30,22,16.5,16.66,16.5,16.65,215
20150201|2014-08-22 10:00,22,16.65,16.67,16.55,16.57,76
20150201|2014-08-22 10:30,22,16.6,16.61,16.6,16.6,89
20150201|2014-08-22 11:00,22,16.6,16.6,16.51,16.53,149
20150201|2014-08-22 11:30,22,16.55,16.6,16.52,16.54,339
20150201|2014-08-22 12:00,22,16.55,16.55,16.48,16.48,188
20150201|2014-08-22 12:30,22,16.48,16.5,16.4,16.45,430
20150201|2014-08-22 13:00,22,16.46,16.46,16.45,16.45,119
20150201|2014-08-22 13:30,22,16.49,16.5,16.45,16.45,294
20150201|2014-08-22 14:00,22,16.41,16.45,16.41,16.45,139
20150201|2014-08-22 14:30,22,16.4,16.55,16.4,16.52,141
20150201|2014-08-22 15:00,22,16.53,16.6,16.53,16.55,370
20150201|2014-08-24 17:00,25,16.48,16.48,16.48,16.48,1
20150201|2014-08-24 18:30,25,16.5,16.53,16.5,16.53,10
20150201|2014-08-24 21:00,25,16.47,16.47,16.32,16.38,96
20150201|2014-08-25 00:30,25,16.3,16.3,16.28,16.3,63
20150201|2014-08-25 01:00,25,16.3,16.3,16.3,16.3,2
20150201|2014-08-25 02:00,25,16.35,16.35,16.33,16.33,5
20150201|2014-08-25 05:30,25,16.35,16.35,16.35,16.35,32
20150201|2014-08-25 06:00,25,16.34,16.35,16.34,16.35,6
20150201|2014-08-25 06:30,25,16.33,16.35,16.3,16.3,57
20150201|2014-08-25 07:00,25,16.35,16.35,16.35,16.35,10
20150201|2014-08-25 07:30,25,16.3,16.3,16.28,16.3,81
20150201|2014-08-25 08:00,25,16.3,16.33,16.3,16.33,58
20150201|2014-08-25 08:30,25,16.35,16.42,16.33,16.37,515
20150201|2014-08-25 09:00,25,16.39,16.43,16.37,16.43,212
20150201|2014-08-25 09:30,25,16.4,16.42,16.4,16.4,100
20150201|2014-08-25 10:00,25,16.4,16.4,16.33,16.33,283
20150201|2014-08-25 10:30,25,16.34,16.35,16.33,16.35,48
20150201|2014-08-25 11:00,25,16.35,16.48,16.33,16.48,133
20150201|2014-08-25 11:30,25,16.47,16.47,16.47,16.47,2
20150201|2014-08-25 12:00,25,16.5,16.5,16.4,16.4,41
20150201|2014-08-25 12:30,25,16.4,16.4,16.4,16.4,20
20150201|2014-08-25 13:00,25,16.41,16.41,16.41,16.41,1
20150201|2014-08-25 13:30,25,16.45,16.45,16.43,16.43,23
20150201|2014-08-25 14:00,25,16.45,16.45,16.45,16.45,1
20150201|2014-08-25 14:30,25,16.41,16.45,16.35,16.43,213
20150201|2014-08-25 15:00,25,16.43,16.5,16.4,16.5,195
20150201|2014-08-25 15:30,26,16.5,16.5,16.45,16.48,23
20150201|2014-08-25 16:00,26,16.43,16.43,16.41,16.41,22
20150201|2014-08-25 17:00,26,16.41,16.41,16.41,16.41,1
20150201|2014-08-26 05:30,26,16.4,16.43,16.4,16.4,18
20150201|2014-08-26 06:30,26,16.4,16.42,16.4,16.4,62
20150201|2014-08-26 07:00,26,16.42,16.42,16.4,16.41,17
20150201|2014-08-26 07:30,26,16.4,16.42,16.4,16.42,42
20150201|2014-08-26 08:00,26,16.41,16.41,16.41,16.41,6
20150201|2014-08-26 08:30,26,16.4,16.41,16.4,16.41,42
20150201|2014-08-26 09:00,26,16.4,16.45,16.4,16.45,185
20150201|2014-08-26 09:30,26,16.45,16.49,16.42,16.44,286
20150201|2014-08-26 10:00,26,16.42,16.44,16.4,16.43,11
20150201|2014-08-26 10:30,26,16.45,16.5,16.45,16.5,102
20150201|2014-08-26 11:00,26,16.51,16.57,16.49,16.55,835
20150201|2014-08-26 11:30,26,16.57,16.58,16.55,16.55,97
20150201|2014-08-26 12:00,26,16.55,16.57,16.54,16.55,59
20150201|2014-08-26 12:30,26,16.53,16.57,16.53,16.57,95
20150201|2014-08-26 13:00,26,16.55,16.65,16.55,16.6,217
20150201|2014-08-26 13:30,26,16.6,16.65,16.58,16.58,177
20150201|2014-08-26 14:00,26,16.6,16.6,16.58,16.58,96
20150201|2014-08-26 14:30,26,16.6,16.71,16.6,16.7,1399
20150201|2014-08-26 15:00,26,16.69,16.7,16.65,16.67,294
20150201|2014-08-26 15:30,27,16.7,16.7,16.7,16.7,5
20150201|2014-08-26 16:00,27,16.7,16.72,16.68,16.68,34
20150201|2014-08-26 18:30,27,16.7,16.71,16.7,16.71,3
20150201|2014-08-26 19:00,27,16.65,16.65,16.65,16.65,1
20150201|2014-08-26 20:30,27,16.7,16.7,16.7,16.7,1
20150201|2014-08-26 21:00,27,16.7,16.7,16.7,16.7,3
20150201|2014-08-27 00:30,27,16.7,16.7,16.7,16.7,1
20150201|2014-08-27 01:00,27,16.72,16.72,16.72,16.72,5
20150201|2014-08-27 02:00,27,16.7,16.75,16.7,16.71,72
20150201|2014-08-27 02:30,27,16.7,16.7,16.7,16.7,35
20150201|2014-08-27 03:00,27,16.7,16.7,16.65,16.65,205
20150201|2014-08-27 03:30,27,16.65,16.69,16.65,16.65,55
20150201|2014-08-27 04:00,27,16.69,16.74,16.69,16.7,64
20150201|2014-08-27 06:30,27,16.67,16.68,16.66,16.68,16
20150201|2014-08-27 07:00,27,16.67,16.69,16.66,16.69,83
20150201|2014-08-27 07:30,27,16.7,16.74,16.7,16.72,69
20150201|2014-08-27 08:00,27,16.75,16.75,16.68,16.69,345
20150201|2014-08-27 08:30,27,16.7,16.7,16.64,16.7,246
20150201|2014-08-27 09:00,27,16.7,16.72,16.7,16.7,133
20150201|2014-08-27 09:30,27,16.7,16.72,16.7,16.7,68
20150201|2014-08-27 10:00,27,16.7,16.7,16.7,16.7,3
20150201|2014-08-27 11:00,27,16.75,16.75,16.7,16.7,3
20150201|2014-08-27 11:30,27,16.72,16.72,16.72,16.72,4
20150201|2014-08-27 12:00,27,16.75,16.75,16.71,16.71,5
20150201|2014-08-27 13:00,27,16.72,16.75,16.72,16.75,13
20150201|2014-08-27 13:30,27,16.75,16.8,16.75,16.8,245
20150201|2014-08-27 14:00,27,16.8,16.82,16.8,16.8,55
20150201|2014-08-27 14:30,27,16.85,16.9,16.8,16.85,955
20150201|2014-08-27 15:00,27,16.8,16.85,16.8,16.85,444
20150201|2014-08-27 17:00,28,16.83,16.83,16.83,16.83,38
20150201|2014-08-27 20:00,28,16.87,16.87,16.87,16.87,8
20150201|2014-08-27 23:30,28,16.9,16.9,16.89,16.9,38
20150201|2014-08-28 00:00,28,16.89,16.89,16.89,16.89,3
20150201|2014-08-28 01:30,28,16.9,16.9,16.9,16.9,2
20150201|2014-08-28 02:00,28,16.85,16.9,16.85,16.9,130
20150201|2014-08-28 02:30,28,16.9,16.92,16.87,16.87,52
20150201|2014-08-28 03:00,28,16.9,16.9,16.9,16.9,35
20150201|2014-08-28 03:30,28,16.9,16.9,16.9,16.9,1
20150201|2014-08-28 04:30,28,16.9,17,16.89,16.97,148
20150201|2014-08-28 05:00,28,17,17.23,16.99,17.14,116
20150201|2014-08-28 05:30,28,17.11,17.15,17.05,17.1,59
20150201|2014-08-28 06:00,28,17.05,17.05,17.04,17.05,77
20150201|2014-08-28 06:30,28,17.05,17.11,17.05,17.1,71
20150201|2014-08-28 07:00,28,17.1,17.15,17.1,17.15,52
20150201|2014-08-28 07:30,28,17.13,17.13,17.03,17.05,41
20150201|2014-08-28 08:00,28,17.07,17.07,17.05,17.05,28
20150201|2014-08-28 08:30,28,17.05,17.1,16.92,16.92,220
20150201|2014-08-28 09:00,28,16.95,16.95,16.89,16.9,183
20150201|2014-08-28 09:30,28,16.9,16.94,16.85,16.87,86
20150201|2014-08-28 10:00,28,16.85,16.92,16.85,16.9,151
20150201|2014-08-28 10:30,28,16.85,16.85,16.7,16.74,1968
20150201|2014-08-28 11:00,28,16.75,16.75,16.72,16.73,102
20150201|2014-08-28 11:30,28,16.73,16.75,16.73,16.74,46
20150201|2014-08-28 12:00,28,16.74,16.78,16.74,16.78,72
20150201|2014-08-28 12:30,28,16.75,16.8,16.75,16.78,33
20150201|2014-08-28 13:00,28,16.75,16.8,16.75,16.78,58
20150201|2014-08-28 13:30,28,16.79,16.85,16.79,16.83,102
20150201|2014-08-28 14:00,28,16.8,16.8,16.8,16.8,8
20150201|2014-08-28 14:30,28,16.8,16.99,16.8,16.92,312
20150201|2014-08-28 15:00,28,16.91,16.91,16.8,16.8,446
20150201|2014-08-28 15:30,29,16.75,16.78,16.75,16.78,32
20150201|2014-08-28 16:00,29,16.73,16.73,16.72,16.72,12
20150201|2014-08-28 16:30,29,16.75,16.75,16.75,16.75,5
20150201|2014-08-28 17:00,29,16.76,16.76,16.76,16.76,7
20150201|2014-08-28 17:30,29,16.76,16.76,16.75,16.75,43
20150201|2014-08-29 02:00,29,16.75,16.75,16.75,16.75,5
20150201|2014-08-29 02:30,29,16.71,16.72,16.71,16.72,2
20150201|2014-08-29 03:00,29,16.71,16.74,16.71,16.73,53
20150201|2014-08-29 04:30,29,16.75,16.75,16.75,16.75,3
20150201|2014-08-29 05:30,29,16.75,16.75,16.75,16.75,5
20150201|2014-08-29 07:00,29,16.74,16.74,16.74,16.74,1
20150201|2014-08-29 07:30,29,16.75,16.78,16.75,16.78,9
20150201|2014-08-29 08:30,29,16.8,16.88,16.8,16.83,84
20150201|2014-08-29 09:00,29,16.85,16.92,16.84,16.9,110
20150201|2014-08-29 09:30,29,16.9,16.9,16.83,16.83,18
20150201|2014-08-29 10:00,29,16.8,16.8,16.79,16.8,207
20150201|2014-08-29 10:30,29,16.75,16.75,16.68,16.7,615
20150201|2014-08-29 11:00,29,16.69,16.8,16.69,16.75,67
20150201|2014-08-29 11:30,29,16.75,16.8,16.73,16.75,88
20150201|2014-08-29 12:00,29,16.73,16.78,16.73,16.75,38
20150201|2014-08-29 12:30,29,16.75,16.75,16.75,16.75,3
20150201|2014-08-29 13:00,29,16.7,16.75,16.7,16.73,40
20150201|2014-08-29 13:30,29,16.75,16.76,16.72,16.75,84
20150201|2014-08-29 14:00,29,16.75,16.76,16.74,16.75,55
20150201|2014-08-29 14:30,29,16.75,16.79,16.71,16.76,249
20150201|2014-08-29 15:00,29,16.78,16.8,16.75,16.75,666
20150201|2014-08-31 17:00,1,16.8,16.8,16.75,16.75,23
20150201|2014-08-31 17:30,1,16.77,16.77,16.77,16.77,2
20150201|2014-08-31 21:30,1,16.79,16.79,16.79,16.79,4
20150201|2014-08-31 23:00,1,16.8,16.8,16.8,16.8,5
20150201|2014-09-01 01:00,1,16.8,16.8,16.8,16.8,1
20150201|2014-09-01 01:30,1,16.8,16.8,16.8,16.8,4
20150201|2014-09-01 02:00,1,16.81,16.83,16.81,16.83,2
20150201|2014-09-01 07:00,1,16.79,16.79,16.79,16.79,2
20150201|2014-09-01 07:30,1,16.8,16.8,16.8,16.8,9
20150201|2014-09-01 08:00,1,16.85,16.86,16.83,16.83,9
20150201|2014-09-01 08:30,1,16.85,16.86,16.85,16.86,26
20150201|2014-09-01 09:00,1,16.85,16.88,16.85,16.88,9
20150201|2014-09-01 10:00,1,16.88,16.9,16.85,16.9,54
20150201|2014-09-01 17:00,2,16.84,16.88,16.84,16.85,15
20150201|2014-09-01 19:00,2,16.82,16.82,16.82,16.82,5
20150201|2014-09-01 19:30,2,16.87,16.87,16.87,16.87,5
20150201|2014-09-01 20:00,2,16.87,16.87,16.83,16.83,7
20150201|2014-09-01 20:30,2,16.8,16.82,16.8,16.82,3
20150201|2014-09-01 21:00,2,16.8,16.8,16.8,16.8,2
20150201|2014-09-01 22:30,2,16.8,16.8,16.8,16.8,7
20150201|2014-09-02 01:30,2,16.75,16.78,16.75,16.78,6
20150201|2014-09-02 02:30,2,16.85,16.85,16.82,16.83,4
20150201|2014-09-02 03:00,2,16.8,16.82,16.8,16.82,7
20150201|2014-09-02 04:00,2,16.8,16.8,16.8,16.8,5
20150201|2014-09-02 05:30,2,16.78,16.78,16.78,16.78,1
20150201|2014-09-02 06:00,2,16.83,16.83,16.83,16.83,10
20150201|2014-09-02 06:30,2,16.8,16.8,16.8,16.8,16
20150201|2014-09-02 07:30,2,16.78,16.8,16.78,16.8,5
20150201|2014-09-02 08:30,2,16.8,16.83,16.74,16.82,153
20150201|2014-09-02 09:00,2,16.79,16.83,16.75,16.76,254
20150201|2014-09-02 09:30,2,16.77,16.79,16.72,16.72,61
20150201|2014-09-02 10:00,2,16.75,16.85,16.75,16.83,164
20150201|2014-09-02 10:30,2,16.8,16.83,16.8,16.83,52
20150201|2014-09-02 11:00,2,16.8,16.8,16.78,16.78,19
20150201|2014-09-02 11:30,2,16.8,16.85,16.78,16.85,37
20150201|2014-09-02 12:00,2,16.83,16.88,16.82,16.85,110
20150201|2014-09-02 12:30,2,16.85,16.88,16.82,16.82,91
20150201|2014-09-02 13:00,2,16.85,16.85,16.85,16.85,13
20150201|2014-09-02 13:30,2,16.83,16.85,16.83,16.85,91
20150201|2014-09-02 14:00,2,16.88,16.88,16.83,16.83,53
20150201|2014-09-02 14:30,2,16.85,16.88,16.82,16.85,156
20150201|2014-09-02 15:00,2,16.86,16.9,16.85,16.88,564
20150201|2014-09-02 15:30,3,16.87,16.87,16.87,16.87,1
20150201|2014-09-02 17:00,3,16.9,16.9,16.9,16.9,10
20150201|2014-09-02 18:00,3,16.9,16.9,16.9,16.9,14
20150201|2014-09-02 19:00,3,16.9,16.9,16.9,16.9,1
20150201|2014-09-02 22:30,3,16.85,16.85,16.85,16.85,1
20150201|2014-09-03 01:00,3,16.85,16.87,16.85,16.87,2
20150201|2014-09-03 01:30,3,16.85,16.85,16.85,16.85,1
20150201|2014-09-03 02:00,3,16.85,16.85,16.83,16.83,8
20150201|2014-09-03 03:00,3,16.83,16.83,16.75,16.75,15
20150201|2014-09-03 03:30,3,16.7,16.78,16.7,16.78,40
20150201|2014-09-03 04:00,3,16.78,16.78,16.75,16.75,42
20150201|2014-09-03 05:00,3,16.7,16.71,16.69,16.71,6
20150201|2014-09-03 07:00,3,16.72,16.73,16.72,16.73,71
20150201|2014-09-03 08:00,3,16.74,16.74,16.74,16.74,7
20150201|2014-09-03 08:30,3,16.75,16.82,16.75,16.8,133
20150201|2014-09-03 09:00,3,16.8,16.85,16.76,16.84,294
20150201|2014-09-03 09:30,3,16.8,16.82,16.77,16.79,124
20150201|2014-09-03 10:00,3,16.79,16.88,16.78,16.88,283
20150201|2014-09-03 10:30,3,16.85,16.89,16.83,16.88,219
20150201|2014-09-03 11:00,3,16.87,16.89,16.8,16.83,420
20150201|2014-09-03 11:30,3,16.82,16.82,16.77,16.78,147
20150201|2014-09-03 12:30,3,16.75,16.78,16.75,16.76,44
20150201|2014-09-03 13:00,3,16.75,16.8,16.75,16.8,208
20150201|2014-09-03 13:30,3,16.78,16.83,16.75,16.83,12
20150201|2014-09-03 14:00,3,16.84,16.85,16.78,16.78,29
20150201|2014-09-03 14:30,3,16.8,16.85,16.8,16.82,30
20150201|2014-09-03 15:00,3,16.85,16.85,16.8,16.85,819
20150201|2014-09-03 15:30,4,16.8,16.8,16.8,16.8,2
20150201|2014-09-03 16:00,4,16.78,16.78,16.78,16.78,2
20150201|2014-09-03 16:30,4,16.78,16.78,16.75,16.77,28
20150201|2014-09-03 17:00,4,16.76,16.76,16.75,16.75,12
20150201|2014-09-03 18:00,4,16.75,16.75,16.75,16.75,1
20150201|2014-09-03 18:30,4,16.75,16.75,16.75,16.75,2
20150201|2014-09-03 21:00,4,16.77,16.77,16.77,16.77,1
20150201|2014-09-04 02:30,4,16.76,16.76,16.76,16.76,4
20150201|2014-09-04 03:00,4,16.75,16.75,16.75,16.75,4
20150201|2014-09-04 03:30,4,16.76,16.76,16.76,16.76,4
20150201|2014-09-04 04:00,4,16.74,16.76,16.72,16.74,20
20150201|2014-09-04 04:30,4,16.74,16.75,16.74,16.75,5
20150201|2014-09-04 05:00,4,16.75,16.75,16.7,16.72,11
20150201|2014-09-04 05:30,4,16.7,16.7,16.69,16.69,19
20150201|2014-09-04 06:00,4,16.72,16.72,16.7,16.7,3
20150201|2014-09-04 06:30,4,16.65,16.7,16.65,16.7,51
20150201|2014-09-04 07:00,4,16.67,16.71,16.67,16.7,25
20150201|2014-09-04 08:30,4,16.7,16.7,16.65,16.68,586
20150201|2014-09-04 09:00,4,16.65,16.71,16.62,16.68,211
20150201|2014-09-04 09:30,4,16.67,16.7,16.65,16.65,189
20150201|2014-09-04 10:00,4,16.6,16.63,16.55,16.58,321
20150201|2014-09-04 10:30,4,16.6,16.63,16.57,16.6,211
20150201|2014-09-04 11:00,4,16.55,16.6,16.55,16.6,21
20150201|2014-09-04 11:30,4,16.6,16.6,16.6,16.6,19
20150201|2014-09-04 12:00,4,16.6,16.61,16.6,16.6,13
20150201|2014-09-04 12:30,4,16.62,16.65,16.62,16.62,39
20150201|2014-09-04 13:00,4,16.62,16.65,16.62,16.65,50
20150201|2014-09-04 13:30,4,16.65,16.84,16.65,16.84,137
20150201|2014-09-04 14:00,4,16.82,16.85,16.8,16.8,475
20150201|2014-09-04 14:30,4,16.8,16.9,16.75,16.77,489
20150201|2014-09-04 15:00,4,16.77,16.77,16.65,16.75,275
20150201|2014-09-04 15:30,5,16.72,16.72,16.65,16.65,25
20150201|2014-09-04 16:00,5,16.65,16.65,16.65,16.65,4
20150201|2014-09-04 17:00,5,16.67,16.68,16.67,16.68,16
20150201|2014-09-04 17:30,5,16.7,16.7,16.68,16.68,15
20150201|2014-09-04 19:30,5,16.7,16.7,16.69,16.69,28
20150201|2014-09-04 20:00,5,16.7,16.7,16.7,16.7,5
20150201|2014-09-04 20:30,5,16.7,16.7,16.7,16.7,13
20150201|2014-09-04 22:00,5,16.75,16.78,16.74,16.78,38
20150201|2014-09-05 00:00,5,16.75,16.75,16.75,16.75,10
20150201|2014-09-05 01:00,5,16.75,16.75,16.75,16.75,1
20150201|2014-09-05 01:30,5,16.75,16.77,16.74,16.74,30
20150201|2014-09-05 02:00,5,16.75,16.85,16.75,16.8,25
20150201|2014-09-05 02:30,5,16.79,16.79,16.79,16.79,5
20150201|2014-09-05 03:00,5,16.8,16.8,16.8,16.8,7
20150201|2014-09-05 04:00,5,16.85,16.85,16.82,16.83,4
20150201|2014-09-05 05:30,5,16.85,16.85,16.85,16.85,1
20150201|2014-09-05 06:00,5,16.85,16.85,16.85,16.85,4
20150201|2014-09-05 06:30,5,16.85,16.85,16.8,16.8,7
20150201|2014-09-05 07:00,5,16.82,16.87,16.82,16.86,113
20150201|2014-09-05 07:30,5,16.8,16.85,16.73,16.75,520
20150201|2014-09-05 08:00,5,16.78,16.78,16.74,16.75,20
20150201|2014-09-05 08:30,5,16.75,16.85,16.75,16.75,290
20150201|2014-09-05 09:00,5,16.8,16.82,16.75,16.8,110
20150201|2014-09-05 09:30,5,16.8,16.9,16.78,16.8,332
20150201|2014-09-05 10:00,5,16.8,16.8,16.75,16.75,208
20150201|2014-09-05 10:30,5,16.73,16.75,16.68,16.68,107
20150201|2014-09-05 11:00,5,16.65,16.7,16.65,16.66,53
20150201|2014-09-05 11:30,5,16.65,16.68,16.6,16.6,187
20150201|2014-09-05 12:00,5,16.6,16.6,16.55,16.6,108
20150201|2014-09-05 12:30,5,16.55,16.55,16.55,16.55,20
20150201|2014-09-05 13:00,5,16.57,16.57,16.5,16.5,152
20150201|2014-09-05 13:30,5,16.5,16.58,16.5,16.55,216
20150201|2014-09-05 14:00,5,16.52,16.55,16.5,16.53,103
20150201|2014-09-05 14:30,5,16.5,16.55,16.5,16.53,267
20150201|2014-09-05 15:00,5,16.54,16.55,16.45,16.5,872
20150201|2014-09-07 17:00,8,16.52,16.56,16.49,16.56,31
20150201|2014-09-07 18:00,8,16.5,16.57,16.5,16.57,16
20150201|2014-09-08 00:00,8,16.6,16.61,16.6,16.61,3
20150201|2014-09-08 01:00,8,16.6,16.62,16.6,16.62,9
20150201|2014-09-08 02:00,8,16.65,16.65,16.63,16.63,13
20150201|2014-09-08 02:30,8,16.65,16.7,16.65,16.66,47
20150201|2014-09-08 04:00,8,16.7,16.7,16.7,16.7,24
20150201|2014-09-08 04:30,8,16.7,16.75,16.69,16.72,89
20150201|2014-09-08 05:00,8,16.7,16.7,16.7,16.7,23
20150201|2014-09-08 05:30,8,16.7,16.7,16.68,16.7,29
20150201|2014-09-08 06:00,8,16.7,16.7,16.67,16.67,12
20150201|2014-09-08 07:00,8,16.65,16.66,16.65,16.65,108
20150201|2014-09-08 07:30,8,16.65,16.65,16.65,16.65,1
20150201|2014-09-08 08:30,8,16.65,16.65,16.55,16.6,407
20150201|2014-09-08 09:00,8,16.57,16.6,16.55,16.6,67
20150201|2014-09-08 09:30,8,16.6,16.62,16.55,16.55,74
20150201|2014-09-08 10:00,8,16.55,16.58,16.55,16.56,86
20150201|2014-09-08 10:30,8,16.55,16.6,16.5,16.6,460
20150201|2014-09-08 11:00,8,16.55,16.58,16.55,16.55,39
20150201|2014-09-08 11:30,8,16.55,16.55,16.5,16.5,152
20150201|2014-09-08 12:00,8,16.5,16.65,16.5,16.64,109
20150201|2014-09-08 12:30,8,16.65,16.65,16.6,16.65,37
20150201|2014-09-08 13:00,8,16.6,16.63,16.58,16.59,141
20150201|2014-09-08 13:30,8,16.55,16.6,16.55,16.6,92
20150201|2014-09-08 14:00,8,16.55,16.55,16.5,16.5,116
20150201|2014-09-08 14:30,8,16.5,16.53,16.5,16.53,96
20150201|2014-09-08 15:00,8,16.53,16.55,16.45,16.48,321
20150201|2014-09-08 15:30,9,16.47,16.5,16.47,16.48,43
20150201|2014-09-08 16:30,9,16.48,16.48,16.48,16.48,12
20150201|2014-09-08 17:00,9,16.45,16.5,16.45,16.5,19
20150201|2014-09-08 18:00,9,16.49,16.49,16.49,16.49,12
20150201|2014-09-08 18:30,9,16.49,16.49,16.49,16.49,8
20150201|2014-09-08 20:00,9,16.49,16.49,16.49,16.49,7
20150201|2014-09-08 20:30,9,16.5,16.5,16.5,16.5,2
20150201|2014-09-08 22:30,9,16.55,16.55,16.55,16.55,1
20150201|2014-09-08 23:00,9,16.55,16.55,16.51,16.55,18
20150201|2014-09-09 02:00,9,16.55,16.55,16.55,16.55,1
20150201|2014-09-09 02:30,9,16.55,16.55,16.55,16.55,32
20150201|2014-09-09 03:00,9,16.55,16.55,16.55,16.55,8
20150201|2014-09-09 04:30,9,16.55,16.55,16.55,16.55,1
20150201|2014-09-09 06:30,9,16.52,16.52,16.52,16.52,6
20150201|2014-09-09 07:00,9,16.5,16.55,16.5,16.55,42
20150201|2014-09-09 07:30,9,16.55,16.56,16.5,16.52,56
20150201|2014-09-09 08:00,9,16.55,16.61,16.54,16.55,115
20150201|2014-09-09 08:30,9,16.55,16.67,16.55,16.67,364
20150201|2014-09-09 09:00,9,16.65,16.68,16.6,16.65,280
20150201|2014-09-09 09:30,9,16.65,16.7,16.6,16.6,286
20150201|2014-09-09 10:00,9,16.65,16.65,16.5,16.6,234
20150201|2014-09-09 10:30,9,16.6,16.62,16.6,16.6,40
20150201|2014-09-09 11:00,9,16.6,16.6,16.55,16.6,33
20150201|2014-09-09 11:30,9,16.55,16.57,16.55,16.55,40
20150201|2014-09-09 12:00,9,16.55,16.58,16.5,16.55,64
20150201|2014-09-09 12:30,9,16.55,16.57,16.5,16.53,138
20150201|2014-09-09 13:00,9,16.5,16.63,16.5,16.63,67
20150201|2014-09-09 13:30,9,16.6,16.65,16.6,16.6,35
20150201|2014-09-09 14:00,9,16.6,16.72,16.6,16.65,594
20150201|2014-09-09 14:30,9,16.65,16.7,16.6,16.65,508
20150201|2014-09-09 15:00,9,16.63,16.65,16.6,16.65,632
20150201|2014-09-09 15:30,10,16.65,16.65,16.59,16.61,73
20150201|2014-09-09 17:00,10,16.6,16.6,16.6,16.6,1
20150201|2014-09-09 23:30,10,16.65,16.65,16.65,16.65,2
20150201|2014-09-10 02:30,10,16.7,16.7,16.65,16.7,18
20150201|2014-09-10 04:00,10,16.71,16.71,16.69,16.7,8
20150201|2014-09-10 04:30,10,16.7,16.7,16.7,16.7,4
20150201|2014-09-10 05:30,10,16.65,16.65,16.65,16.65,15
20150201|2014-09-10 06:30,10,16.65,16.7,16.65,16.7,18
20150201|2014-09-10 07:00,10,16.68,16.68,16.68,16.68,1
20150201|2014-09-10 07:30,10,16.7,16.72,16.69,16.7,37
20150201|2014-09-10 08:00,10,16.7,16.7,16.65,16.65,34
20150201|2014-09-10 08:30,10,16.65,16.8,16.6,16.78,499
20150201|2014-09-10 09:00,10,16.75,16.79,16.65,16.69,141
20150201|2014-09-10 09:30,10,16.68,16.83,16.68,16.8,659
20150201|2014-09-10 10:00,10,16.8,16.82,16.65,16.65,109
20150201|2014-09-10 10:30,10,16.65,16.7,16.6,16.6,109
20150201|2014-09-10 11:00,10,16.6,16.63,16.55,16.58,188
20150201|2014-09-10 11:30,10,16.57,16.6,16.5,16.55,339
20150201|2014-09-10 12:00,10,16.55,16.58,16.5,16.54,253
20150201|2014-09-10 12:30,10,16.55,16.6,16.5,16.55,73
20150201|2014-09-10 13:00,10,16.55,16.56,16.5,16.55,72
20150201|2014-09-10 13:30,10,16.55,16.6,16.55,16.55,53
20150201|2014-09-10 14:00,10,16.59,16.59,16.5,16.55,383
20150201|2014-09-10 14:30,10,16.55,16.57,16.5,16.57,196
20150201|2014-09-10 15:00,10,16.56,16.64,16.55,16.61,1379
20150201|2014-09-10 15:30,11,16.59,16.59,16.58,16.59,35
20150201|2014-09-10 19:30,11,16.6,16.6,16.6,16.6,14
20150201|2014-09-10 21:30,11,16.6,16.6,16.6,16.6,5
20150201|2014-09-11 02:00,11,16.65,16.67,16.65,16.67,25
20150201|2014-09-11 02:30,11,16.65,16.65,16.65,16.65,2
20150201|2014-09-11 03:30,11,16.7,16.7,16.7,16.7,5
20150201|2014-09-11 05:30,11,16.73,16.73,16.73,16.73,2
20150201|2014-09-11 06:00,11,16.75,16.75,16.75,16.75,5
20150201|2014-09-11 06:30,11,16.7,16.71,16.69,16.71,129
20150201|2014-09-11 07:00,11,16.71,16.8,16.71,16.8,85
20150201|2014-09-11 07:30,11,16.76,16.8,16.75,16.8,35
20150201|2014-09-11 08:00,11,16.77,16.77,16.77,16.77,1
20150201|2014-09-11 08:30,11,16.8,16.8,16.69,16.7,296
20150201|2014-09-11 09:00,11,16.69,16.77,16.69,16.77,428
20150201|2014-09-11 09:30,11,16.8,16.85,16.75,16.8,285
20150201|2014-09-11 10:00,11,16.75,16.79,16.71,16.71,383
20150201|2014-09-11 10:30,11,16.7,16.76,16.7,16.75,92
20150201|2014-09-11 11:00,11,16.75,16.75,16.69,16.69,110
20150201|2014-09-11 11:30,11,16.69,16.75,16.65,16.75,265
20150201|2014-09-11 12:00,11,16.75,16.82,16.7,16.81,351
20150201|2014-09-11 12:30,11,16.8,16.8,16.75,16.75,126
20150201|2014-09-11 13:00,11,16.75,16.77,16.72,16.74,233
20150201|2014-09-11 13:30,11,16.74,16.74,16.7,16.7,34
20150201|2014-09-11 14:00,11,16.75,16.75,16.7,16.7,97
20150201|2014-09-11 14:30,11,16.65,16.7,16.6,16.62,315
20150201|2014-09-11 15:00,11,16.62,16.69,16.6,16.6,480
20150201|2014-09-11 15:30,12,16.65,16.66,16.61,16.61,29
20150201|2014-09-11 17:00,12,16.61,16.61,16.61,16.61,2
20150201|2014-09-11 18:00,12,16.63,16.63,16.63,16.63,2
20150201|2014-09-12 00:30,12,16.65,16.67,16.65,16.65,13
20150201|2014-09-12 02:00,12,16.65,16.65,16.65,16.65,6
20150201|2014-09-12 02:30,12,16.7,16.7,16.7,16.7,10
20150201|2014-09-12 03:30,12,16.7,16.7,16.7,16.7,8
20150201|2014-09-12 04:00,12,16.7,16.7,16.7,16.7,7
20150201|2014-09-12 04:30,12,16.7,16.7,16.68,16.68,39
20150201|2014-09-12 05:30,12,16.65,16.67,16.65,16.67,12
20150201|2014-09-12 06:30,12,16.65,16.65,16.65,16.65,6
20150201|2014-09-12 07:00,12,16.65,16.65,16.64,16.64,19
20150201|2014-09-12 07:30,12,16.65,16.68,16.65,16.67,84
20150201|2014-09-12 08:00,12,16.65,16.65,16.63,16.65,219
20150201|2014-09-12 08:30,12,16.65,16.75,16.64,16.75,198
20150201|2014-09-12 09:00,12,16.75,16.8,16.65,16.69,196
20150201|2014-09-12 09:30,12,16.65,16.77,16.65,16.7,396
20150201|2014-09-12 10:00,12,16.7,16.75,16.65,16.7,200
20150201|2014-09-12 10:30,12,16.7,16.75,16.7,16.71,87
20150201|2014-09-12 11:00,12,16.7,16.73,16.65,16.7,169
20150201|2014-09-12 11:30,12,16.7,16.89,16.7,16.75,499
20150201|2014-09-12 12:00,12,16.8,16.9,16.75,16.83,361
20150201|2014-09-12 12:30,12,16.85,16.91,16.8,16.85,288
20150201|2014-09-12 13:00,12,16.85,16.87,16.8,16.8,125
20150201|2014-09-12 13:30,12,16.85,16.95,16.8,16.9,253
20150201|2014-09-12 14:00,12,16.9,16.93,16.75,16.85,239
20150201|2014-09-12 14:30,12,16.85,16.88,16.7,16.7,365
20150201|2014-09-12 15:00,12,16.75,16.78,16.72,16.78,125
20150201|2014-09-14 17:00,15,16.85,16.91,16.85,16.9,49
20150201|2014-09-15 01:00,15,16.93,16.93,16.89,16.89,22
20150201|2014-09-15 02:30,15,16.9,16.9,16.9,16.9,5
20150201|2014-09-15 04:00,15,16.9,16.93,16.9,16.92,41
20150201|2014-09-15 06:00,15,16.88,16.88,16.8,16.8,17
20150201|2014-09-15 06:30,15,16.83,16.85,16.83,16.85,6
20150201|2014-09-15 07:00,15,16.85,16.85,16.83,16.85,50
20150201|2014-09-15 07:30,15,16.83,16.83,16.78,16.78,23
20150201|2014-09-15 08:00,15,16.75,16.78,16.75,16.75,26
20150201|2014-09-15 08:30,15,16.76,16.91,16.76,16.88,487
20150201|2014-09-15 09:00,15,16.9,16.94,16.83,16.87,528
20150201|2014-09-15 09:30,15,16.85,16.93,16.85,16.9,233
20150201|2014-09-15 10:00,15,16.9,16.98,16.87,16.97,372
20150201|2014-09-15 10:30,15,16.97,17.03,16.92,17.02,211
20150201|2014-09-15 11:00,15,17.02,17.05,16.99,17,300
20150201|2014-09-15 11:30,15,17,17,16.95,16.97,144
20150201|2014-09-15 12:00,15,16.97,17,16.97,16.99,113
20150201|2014-09-15 12:30,15,17,17.03,16.95,16.99,255
20150201|2014-09-15 13:00,15,17,17.04,16.91,16.91,191
20150201|2014-09-15 13:30,15,16.94,17,16.93,16.96,251
20150201|2014-09-15 14:00,15,16.95,16.98,16.93,16.95,275
20150201|2014-09-15 14:30,15,16.95,17,16.94,16.98,296
20150201|2014-09-15 15:00,15,17,17.08,16.98,17,597
20150201|2014-09-15 15:30,16,17.05,17.07,17.05,17.05,41
20150201|2014-09-15 17:30,16,17.08,17.08,17.07,17.07,29
20150201|2014-09-15 18:30,16,17.09,17.09,17.09,17.09,1
20150201|2014-09-15 20:30,16,17.04,17.04,17.04,17.04,5
20150201|2014-09-15 21:00,16,17.05,17.05,17.05,17.05,4
20150201|2014-09-15 23:00,16,17.02,17.05,17.02,17.05,3
20150201|2014-09-16 03:00,16,17.05,17.09,17.05,17.09,8
20150201|2014-09-16 04:00,16,17.05,17.07,17.01,17.02,27
20150201|2014-09-16 04:30,16,17.04,17.05,17.02,17.05,26
20150201|2014-09-16 05:00,16,17.02,17.05,17.02,17.02,114
20150201|2014-09-16 05:30,16,17.06,17.06,17.06,17.06,2
20150201|2014-09-16 06:00,16,17.05,17.05,17.05,17.05,6
20150201|2014-09-16 07:00,16,17.04,17.07,17.03,17.04,43
20150201|2014-09-16 07:30,16,17.08,17.08,17.05,17.05,5
20150201|2014-09-16 08:00,16,17.1,17.1,17.07,17.07,30
20150201|2014-09-16 08:30,16,17.1,17.1,17,17.02,313
20150201|2014-09-16 09:00,16,17,17.02,16.93,17,473
20150201|2014-09-16 09:30,16,17,17.09,17,17.05,410
20150201|2014-09-16 10:00,16,17.05,17.1,16.99,16.99,249
20150201|2014-09-16 10:30,16,16.97,16.98,16.8,16.86,395
20150201|2014-09-16 11:00,16,16.86,16.9,16.83,16.89,278
20150201|2014-09-16 11:30,16,16.85,16.88,16.85,16.85,123
20150201|2014-09-16 12:00,16,16.87,16.9,16.7,16.7,280
20150201|2014-09-16 12:30,16,16.7,16.73,16.7,16.73,187
20150201|2014-09-16 13:00,16,16.7,16.73,16.63,16.65,573
20150201|2014-09-16 13:30,16,16.6,16.7,16.58,16.65,762
20150201|2014-09-16 14:00,16,16.68,16.74,16.65,16.74,414
20150201|2014-09-16 14:30,16,16.7,16.73,16.65,16.65,985
20150201|2014-09-16 15:00,16,16.68,16.7,16.6,16.7,1011
20150201|2014-09-16 15:30,17,16.62,16.62,16.62,16.62,3
20150201|2014-09-16 17:00,17,16.64,16.66,16.64,16.66,10
20150201|2014-09-16 20:00,17,16.66,16.66,16.66,16.66,21
20150201|2014-09-17 03:00,17,16.7,16.7,16.7,16.7,15
20150201|2014-09-17 05:00,17,16.65,16.65,16.65,16.65,1
20150201|2014-09-17 07:00,17,16.7,16.7,16.7,16.7,79
20150201|2014-09-17 07:30,17,16.65,16.65,16.63,16.65,99
20150201|2014-09-17 08:00,17,16.63,16.65,16.62,16.65,134
20150201|2014-09-17 08:30,17,16.62,16.65,16.57,16.58,516
20150201|2014-09-17 09:00,17,16.6,16.6,16.55,16.6,209
20150201|2014-09-17 09:30,17,16.6,16.7,16.58,16.65,192
20150201|2014-09-17 10:00,17,16.65,16.7,16.64,16.65,218
20150201|2014-09-17 10:30,17,16.7,16.7,16.6,16.6,269
20150201|2014-09-17 11:00,17,16.65,16.75,16.64,16.7,144
20150201|2014-09-17 11:30,17,16.75,16.75,16.67,16.7,110
20150201|2014-09-17 12:00,17,16.75,16.75,16.71,16.75,11
20150201|2014-09-17 12:30,17,16.73,16.75,16.55,16.56,274
20150201|2014-09-17 13:00,17,16.55,16.8,16.45,16.53,1046
20150201|2014-09-17 13:30,17,16.5,16.65,16.5,16.6,318
20150201|2014-09-17 14:00,17,16.55,16.6,16.44,16.55,821
20150201|2014-09-17 14:30,17,16.55,16.7,16.5,16.65,1742
20150201|2014-09-17 15:00,17,16.68,16.7,16.63,16.65,698
20150201|2014-09-17 15:30,18,16.65,16.67,16.64,16.65,25
20150201|2014-09-17 16:00,18,16.64,16.65,16.64,16.64,52
20150201|2014-09-17 17:00,18,16.63,16.63,16.63,16.63,10
20150201|2014-09-17 17:30,18,16.65,16.65,16.65,16.65,4
20150201|2014-09-17 22:30,18,16.65,16.65,16.65,16.65,3
20150201|2014-09-18 02:00,18,16.65,16.65,16.64,16.64,9
20150201|2014-09-18 02:30,18,16.65,16.65,16.63,16.63,16
20150201|2014-09-18 03:00,18,16.6,16.62,16.58,16.6,158
20150201|2014-09-18 03:30,18,16.6,16.6,16.58,16.6,31
20150201|2014-09-18 04:00,18,16.6,16.65,16.55,16.65,10
20150201|2014-09-18 04:30,18,16.59,16.59,16.57,16.57,5
20150201|2014-09-18 05:00,18,16.57,16.57,16.57,16.57,6
20150201|2014-09-18 06:00,18,16.58,16.58,16.58,16.58,1
20150201|2014-09-18 07:00,18,16.57,16.58,16.56,16.58,23
20150201|2014-09-18 07:30,18,16.58,16.61,16.55,16.58,79
20150201|2014-09-18 08:00,18,16.6,16.6,16.6,16.6,22
20150201|2014-09-18 08:30,18,16.6,16.63,16.55,16.56,236
20150201|2014-09-18 09:00,18,16.6,16.68,16.55,16.65,319
20150201|2014-09-18 09:30,18,16.65,16.65,16.55,16.59,447
20150201|2014-09-18 10:00,18,16.6,16.67,16.58,16.65,2038
20150201|2014-09-18 10:30,18,16.65,16.67,16.63,16.63,192
20150201|2014-09-18 11:00,18,16.62,16.65,16.62,16.62,109
20150201|2014-09-18 11:30,18,16.62,16.65,16.6,16.65,36
20150201|2014-09-18 12:00,18,16.62,16.64,16.6,16.64,184
20150201|2014-09-18 12:30,18,16.65,16.67,16.62,16.65,465
20150201|2014-09-18 13:00,18,16.64,16.64,16.6,16.62,88
20150201|2014-09-18 13:30,18,16.62,16.68,16.62,16.65,660
20150201|2014-09-18 14:00,18,16.65,16.65,16.6,16.62,30
20150201|2014-09-18 14:30,18,16.65,16.65,16.6,16.6,388
20150201|2014-09-18 15:00,18,16.6,16.65,16.55,16.65,928
20150201|2014-09-18 15:30,19,16.6,16.65,16.6,16.65,122
20150201|2014-09-18 16:00,19,16.6,16.61,16.6,16.6,64
20150201|2014-09-18 16:30,19,16.6,16.6,16.6,16.6,2
20150201|2014-09-18 17:00,19,16.62,16.62,16.62,16.62,1
20150201|2014-09-18 17:30,19,16.6,16.62,16.59,16.59,38
20150201|2014-09-18 18:30,19,16.55,16.55,16.55,16.55,1
20150201|2014-09-18 22:00,19,16.55,16.57,16.55,16.57,2
20150201|2014-09-18 22:30,19,16.53,16.53,16.53,16.53,3
20150201|2014-09-18 23:00,19,16.55,16.55,16.5,16.52,43
20150201|2014-09-18 23:30,19,16.5,16.5,16.5,16.5,14
20150201|2014-09-19 00:00,19,16.48,16.48,16.48,16.48,1
20150201|2014-09-19 02:00,19,16.52,16.55,16.5,16.54,27
20150201|2014-09-19 03:00,19,16.52,16.52,16.5,16.52,18
20150201|2014-09-19 03:30,19,16.55,16.55,16.5,16.55,7
20150201|2014-09-19 04:00,19,16.55,16.55,16.51,16.51,2
20150201|2014-09-19 04:30,19,16.55,16.55,16.5,16.55,4
20150201|2014-09-19 05:00,19,16.55,16.55,16.55,16.55,1
20150201|2014-09-19 05:30,19,16.55,16.55,16.55,16.55,2
20150201|2014-09-19 06:00,19,16.55,16.55,16.53,16.53,3
20150201|2014-09-19 06:30,19,16.53,16.6,16.52,16.6,51
20150201|2014-09-19 07:00,19,16.6,16.65,16.58,16.58,15
20150201|2014-09-19 07:30,19,16.6,16.6,16.53,16.53,50
20150201|2014-09-19 08:00,19,16.55,16.55,16.52,16.55,18
20150201|2014-09-19 08:30,19,16.55,16.58,16.5,16.5,189
20150201|2014-09-19 09:00,19,16.55,16.65,16.53,16.6,898
20150201|2014-09-19 09:30,19,16.6,16.65,16.6,16.6,358
20150201|2014-09-19 10:00,19,16.6,16.65,16.6,16.65,327
20150201|2014-09-19 10:30,19,16.62,16.7,16.6,16.65,318
20150201|2014-09-19 11:00,19,16.65,16.75,16.65,16.65,294
20150201|2014-09-19 11:30,19,16.65,16.73,16.65,16.7,276
20150201|2014-09-19 12:00,19,16.67,16.78,16.67,16.7,291
20150201|2014-09-19 12:30,19,16.68,16.7,16.6,16.65,195
20150201|2014-09-19 13:00,19,16.65,16.67,16.65,16.65,74
20150201|2014-09-19 13:30,19,16.67,16.68,16.6,16.63,124
20150201|2014-09-19 14:00,19,16.6,16.65,16.6,16.6,172
20150201|2014-09-19 14:30,19,16.6,16.63,16.55,16.63,248
20150201|2014-09-19 15:00,19,16.64,16.67,16.6,16.65,513
20150201|2014-09-21 17:00,22,16.7,16.7,16.7,16.7,4
20150201|2014-09-21 19:00,22,16.65,16.65,16.65,16.65,2
20150201|2014-09-21 20:00,22,16.7,16.7,16.7,16.7,2
20150201|2014-09-21 20:30,22,16.7,16.75,16.7,16.75,6
20150201|2014-09-21 21:00,22,16.75,16.84,16.74,16.82,12
20150201|2014-09-21 22:00,22,16.85,16.85,16.84,16.84,4
20150201|2014-09-21 22:30,22,16.82,16.82,16.82,16.82,37
20150201|2014-09-22 02:00,22,16.8,16.8,16.8,16.8,15
20150201|2014-09-22 02:30,22,16.77,16.85,16.77,16.83,63
20150201|2014-09-22 03:30,22,16.77,16.77,16.75,16.76,6
20150201|2014-09-22 04:00,22,16.75,16.8,16.75,16.77,29
20150201|2014-09-22 04:30,22,16.75,16.75,16.75,16.75,4
20150201|2014-09-22 05:30,22,16.73,16.73,16.68,16.69,159
20150201|2014-09-22 06:30,22,16.7,16.7,16.68,16.68,12
20150201|2014-09-22 07:00,22,16.7,16.7,16.7,16.7,19
20150201|2014-09-22 07:30,22,16.7,16.73,16.7,16.73,43
20150201|2014-09-22 08:00,22,16.72,16.73,16.7,16.7,89
20150201|2014-09-22 08:30,22,16.75,16.78,16.68,16.68,414
20150201|2014-09-22 09:00,22,16.7,16.77,16.66,16.71,679
20150201|2014-09-22 09:30,22,16.75,16.82,16.72,16.8,776
20150201|2014-09-22 10:00,22,16.85,16.85,16.75,16.75,439
20150201|2014-09-22 10:30,22,16.8,16.87,16.75,16.87,190
20150201|2014-09-22 11:00,22,16.89,16.9,16.85,16.85,172
20150201|2014-09-22 11:30,22,16.83,16.89,16.75,16.83,540
20150201|2014-09-22 12:00,22,16.85,16.88,16.82,16.82,45
20150201|2014-09-22 12:30,22,16.8,16.85,16.8,16.85,89
20150201|2014-09-22 13:00,22,16.85,16.9,16.82,16.9,89
20150201|2014-09-22 13:30,22,16.88,16.92,16.83,16.85,153
20150201|2014-09-22 14:00,22,16.85,16.93,16.82,16.85,419
20150201|2014-09-22 14:30,22,16.85,16.88,16.75,16.85,1360
20150201|2014-09-22 15:00,22,16.83,16.92,16.78,16.9,1361
20150201|2014-09-22 15:30,23,16.9,16.92,16.85,16.87,182
20150201|2014-09-22 16:00,23,16.9,16.9,16.87,16.9,96
20150201|2014-09-22 16:30,23,16.9,16.9,16.9,16.9,5
20150201|2014-09-22 17:00,23,16.9,16.9,16.9,16.9,5
20150201|2014-09-22 17:30,23,16.9,16.9,16.9,16.9,5
20150201|2014-09-22 18:00,23,16.9,16.9,16.9,16.9,10
20150201|2014-09-23 01:30,23,16.88,16.88,16.83,16.83,20
20150201|2014-09-23 02:00,23,16.85,16.92,16.82,16.92,29
20150201|2014-09-23 02:30,23,16.93,17.02,16.92,17,84
20150201|2014-09-23 03:00,23,16.97,17.01,16.96,16.98,47
20150201|2014-09-23 03:30,23,16.96,16.96,16.96,16.96,13
20150201|2014-09-23 04:00,23,16.93,16.94,16.93,16.94,12
20150201|2014-09-23 04:30,23,16.94,16.97,16.94,16.95,35
20150201|2014-09-23 06:00,23,16.94,16.95,16.91,16.95,49
20150201|2014-09-23 06:30,23,16.95,16.99,16.92,16.98,15
20150201|2014-09-23 07:00,23,16.98,17.02,16.98,17,237
20150201|2014-09-23 07:30,23,17.02,17.03,16.95,16.98,346
20150201|2014-09-23 08:00,23,16.98,16.98,16.95,16.95,16
20150201|2014-09-23 08:30,23,17,17,16.9,16.9,298
20150201|2014-09-23 09:00,23,16.9,16.95,16.88,16.95,264
20150201|2014-09-23 09:30,23,16.95,17,16.9,16.99,299
20150201|2014-09-23 10:00,23,16.97,17.04,16.92,16.99,380
20150201|2014-09-23 10:30,23,16.97,16.98,16.93,16.97,101
20150201|2014-09-23 11:00,23,17,17.04,17,17.04,71
20150201|2014-09-23 11:30,23,17.01,17.08,17,17.06,805
20150201|2014-09-23 12:00,23,17.1,17.12,17.05,17.08,270
20150201|2014-09-23 12:30,23,17.05,17.05,17.02,17.05,44
20150201|2014-09-23 13:00,23,17.05,17.12,17.05,17.1,305
20150201|2014-09-23 13:30,23,17.07,17.13,17.07,17.1,181
20150201|2014-09-23 14:00,23,17.05,17.12,17.03,17.05,254
20150201|2014-09-23 14:30,23,17.07,17.2,16.97,17.18,919
20150201|2014-09-23 15:00,23,17.17,17.32,17.17,17.3,1566
20150201|2014-09-23 15:30,24,17.3,17.35,17.26,17.3,193
20150201|2014-09-23 16:00,24,17.3,17.3,17.28,17.28,54
20150201|2014-09-23 17:00,24,17.27,17.27,17.25,17.25,17
20150201|2014-09-23 17:30,24,17.28,17.28,17.28,17.28,5
20150201|2014-09-23 18:00,24,17.27,17.27,17.27,17.27,6
20150201|2014-09-23 18:30,24,17.25,17.27,17.25,17.27,2
20150201|2014-09-23 19:00,24,17.25,17.25,17.25,17.25,12
20150201|2014-09-23 19:30,24,17.25,17.25,17.24,17.24,20
20150201|2014-09-23 20:00,24,17.23,17.23,17.2,17.2,8
20150201|2014-09-23 20:30,24,17.2,17.2,17.2,17.2,19
20150201|2014-09-24 00:00,24,17.2,17.2,17.2,17.2,10
20150201|2014-09-24 02:00,24,17.17,17.18,17.13,17.18,32
20150201|2014-09-24 02:30,24,17.2,17.24,17.2,17.2,66
20150201|2014-09-24 03:00,24,17.15,17.16,17.14,17.16,14
20150201|2014-09-24 03:30,24,17.15,17.15,17.15,17.15,26
20150201|2014-09-24 04:00,24,17.1,17.1,17.1,17.1,4
20150201|2014-09-24 04:30,24,17.15,17.15,17.1,17.14,33
20150201|2014-09-24 05:00,24,17.14,17.14,17.14,17.14,5
20150201|2014-09-24 05:30,24,17.12,17.12,17.12,17.12,8
20150201|2014-09-24 06:00,24,17.13,17.13,17.13,17.13,1
20150201|2014-09-24 06:30,24,17.12,17.12,17.1,17.1,51
20150201|2014-09-24 07:00,24,17.1,17.15,17.1,17.1,21
20150201|2014-09-24 07:30,24,17.13,17.17,17.13,17.13,131
20150201|2014-09-24 08:00,24,17.15,17.15,17.12,17.15,45
20150201|2014-09-24 08:30,24,17.1,17.17,17.08,17.14,1692
20150201|2014-09-24 09:00,24,17.15,17.18,17.08,17.12,378
20150201|2014-09-24 09:30,24,17.13,17.15,17.08,17.1,63
20150201|2014-09-24 10:00,24,17.08,17.08,17.04,17.05,388
20150201|2014-09-24 10:30,24,17.05,17.1,17.02,17.05,319
20150201|2014-09-24 11:00,24,17.05,17.1,17.05,17.09,181
20150201|2014-09-24 11:30,24,17.07,17.1,17.05,17.05,7
20150201|2014-09-24 12:00,24,17.07,17.1,17.05,17.1,84
20150201|2014-09-24 12:30,24,17.08,17.08,17.02,17.02,141
20150201|2014-09-24 13:00,24,17.03,17.05,17,17,426
20150201|2014-09-24 13:30,24,16.98,17.03,16.93,17,401
20150201|2014-09-24 14:00,24,16.95,16.95,16.93,16.95,165
20150201|2014-09-24 14:30,24,16.97,16.98,16.95,16.98,90
20150201|2014-09-24 15:00,24,17,17.05,16.95,17.05,730
20150201|2014-09-24 15:30,25,17.05,17.05,17.04,17.04,26
20150201|2014-09-24 18:00,25,17,17.03,17,17.03,6
20150201|2014-09-24 21:00,25,17.03,17.03,17.03,17.03,1
20150201|2014-09-24 22:00,25,17.03,17.03,17.03,17.03,3
20150201|2014-09-24 23:00,25,17.03,17.03,17.03,17.03,6
20150201|2014-09-24 23:30,25,17.03,17.03,17.03,17.03,4
20150201|2014-09-25 00:00,25,17.03,17.03,17.03,17.03,5
20150201|2014-09-25 01:00,25,17.02,17.05,17.02,17.05,28
20150201|2014-09-25 01:30,25,17.05,17.05,17.05,17.05,7
20150201|2014-09-25 02:00,25,17.02,17.02,17.02,17.02,4
20150201|2014-09-25 03:00,25,17,17,17,17,11
20150201|2014-09-25 03:30,25,17,17,17,17,5
20150201|2014-09-25 04:00,25,17,17,17,17,2
20150201|2014-09-25 05:00,25,17,17,17,17,3
20150201|2014-09-25 05:30,25,17,17.02,17,17.02,4
20150201|2014-09-25 06:30,25,17,17,17,17,24
20150201|2014-09-25 07:00,25,17.05,17.08,17.05,17.07,39
20150201|2014-09-25 07:30,25,17.07,17.09,17.05,17.07,71
20150201|2014-09-25 08:00,25,17.07,17.08,17.07,17.07,15
20150201|2014-09-25 08:30,25,17.1,17.3,17.1,17.28,743
20150201|2014-09-25 09:00,25,17.3,17.39,17.23,17.28,1021
20150201|2014-09-25 09:30,25,17.3,17.5,17.28,17.3,1124
20150201|2014-09-25 10:00,25,17.31,17.4,17.25,17.3,641
20150201|2014-09-25 10:30,25,17.3,17.41,17.3,17.4,441
20150201|2014-09-25 11:00,25,17.4,17.45,17.33,17.45,262
20150201|2014-09-25 11:30,25,17.48,17.5,17.42,17.44,353
20150201|2014-09-25 12:00,25,17.43,17.49,17.37,17.37,311
20150201|2014-09-25 12:30,25,17.39,17.59,17.39,17.52,588
20150201|2014-09-25 13:00,25,17.55,17.55,17.42,17.45,323
20150201|2014-09-25 13:30,25,17.4,17.42,17.32,17.42,318
20150201|2014-09-25 14:00,25,17.4,17.47,17.37,17.45,153
20150201|2014-09-25 14:30,25,17.45,17.49,17.37,17.49,295
20150201|2014-09-25 15:00,25,17.47,17.5,17.3,17.35,1219
20150201|2014-09-25 15:30,26,17.4,17.4,17.38,17.38,16
20150201|2014-09-25 16:00,26,17.38,17.38,17.38,17.38,10
20150201|2014-09-25 16:30,26,17.38,17.38,17.38,17.38,3
20150201|2014-09-25 17:30,26,17.35,17.37,17.35,17.37,12
20150201|2014-09-25 21:30,26,17.37,17.37,17.37,17.37,1
20150201|2014-09-26 02:00,26,17.4,17.43,17.4,17.43,15
20150201|2014-09-26 02:30,26,17.4,17.4,17.4,17.4,6
20150201|2014-09-26 03:00,26,17.35,17.35,17.35,17.35,3
20150201|2014-09-26 04:00,26,17.38,17.38,17.3,17.3,40
20150201|2014-09-26 06:00,26,17.32,17.32,17.32,17.32,6
20150201|2014-09-26 06:30,26,17.34,17.34,17.33,17.33,6
20150201|2014-09-26 07:00,26,17.3,17.3,17.25,17.25,90
20150201|2014-09-26 07:30,26,17.3,17.38,17.28,17.38,91
20150201|2014-09-26 08:00,26,17.37,17.48,17.37,17.4,164
20150201|2014-09-26 08:30,26,17.4,17.48,17.32,17.45,896
20150201|2014-09-26 09:00,26,17.42,17.44,17.25,17.35,730
20150201|2014-09-26 09:30,26,17.35,17.37,17.25,17.28,679
20150201|2014-09-26 10:00,26,17.29,17.38,17.26,17.37,335
20150201|2014-09-26 10:30,26,17.35,17.4,17.35,17.35,303
20150201|2014-09-26 11:00,26,17.35,17.38,17.31,17.33,141
20150201|2014-09-26 11:30,26,17.33,17.38,17.3,17.35,131
20150201|2014-09-26 12:00,26,17.35,17.38,17.3,17.3,71
20150201|2014-09-26 12:30,26,17.3,17.33,17.26,17.26,102
20150201|2014-09-26 13:00,26,17.25,17.27,17.12,17.15,594
20150201|2014-09-26 13:30,26,17.15,17.2,17.1,17.2,179
20150201|2014-09-26 14:00,26,17.18,17.23,17.15,17.2,428
20150201|2014-09-26 14:30,26,17.2,17.25,17.17,17.25,257
20150201|2014-09-26 15:00,26,17.23,17.35,17.22,17.35,529
20150201|2014-09-28 17:00,29,17.26,17.3,17.26,17.3,6
20150201|2014-09-28 17:30,29,17.35,17.35,17.34,17.35,12
20150201|2014-09-28 18:00,29,17.34,17.34,17.32,17.34,38
20150201|2014-09-28 18:30,29,17.34,17.34,17.34,17.34,13
20150201|2014-09-28 19:00,29,17.35,17.35,17.33,17.33,7
20150201|2014-09-28 19:30,29,17.35,17.35,17.33,17.33,8
20150201|2014-09-28 20:30,29,17.35,17.35,17.3,17.3,40
20150201|2014-09-28 21:00,29,17.28,17.37,17.28,17.37,30
20150201|2014-09-28 22:30,29,17.4,17.4,17.4,17.4,10
20150201|2014-09-28 23:00,29,17.4,17.42,17.39,17.39,11
20150201|2014-09-29 00:00,29,17.4,17.4,17.4,17.4,9
20150201|2014-09-29 00:30,29,17.4,17.45,17.4,17.41,66
20150201|2014-09-29 01:00,29,17.41,17.45,17.4,17.45,115
20150201|2014-09-29 02:00,29,17.38,17.45,17.37,17.45,99
20150201|2014-09-29 02:30,29,17.45,17.55,17.44,17.5,151
20150201|2014-09-29 03:00,29,17.51,17.51,17.49,17.5,31
20150201|2014-09-29 03:30,29,17.5,17.52,17.5,17.52,39
20150201|2014-09-29 04:00,29,17.52,17.6,17.5,17.56,555
20150201|2014-09-29 04:30,29,17.55,17.55,17.55,17.55,33
20150201|2014-09-29 05:00,29,17.55,17.55,17.55,17.55,14
20150201|2014-09-29 05:30,29,17.6,17.66,17.57,17.64,135
20150201|2014-09-29 06:00,29,17.65,17.68,17.65,17.68,57
20150201|2014-09-29 06:30,29,17.63,17.63,17.55,17.55,126
20150201|2014-09-29 07:00,29,17.52,17.52,17.51,17.51,9
20150201|2014-09-29 07:30,29,17.5,17.69,17.5,17.67,395
20150201|2014-09-29 08:00,29,17.7,17.75,17.68,17.7,366
20150201|2014-09-29 08:30,29,17.7,17.75,17.6,17.64,786
20150201|2014-09-29 09:00,29,17.67,17.68,17.49,17.57,568
20150201|2014-09-29 09:30,29,17.57,17.59,17.45,17.54,241
20150201|2014-09-29 10:00,29,17.55,17.57,17.4,17.45,215
20150201|2014-09-29 10:30,29,17.45,17.5,17.45,17.48,37
20150201|2014-09-29 11:00,29,17.47,17.59,17.47,17.57,309
20150201|2014-09-29 11:30,29,17.6,17.64,17.57,17.59,624
20150201|2014-09-29 12:00,29,17.6,17.65,17.55,17.63,281
20150201|2014-09-29 12:30,29,17.62,17.75,17.6,17.72,605
20150201|2014-09-29 13:00,29,17.71,17.8,17.7,17.8,395
20150201|2014-09-29 13:30,29,17.8,17.82,17.75,17.75,380
20150201|2014-09-29 14:00,29,17.7,17.75,17.55,17.62,613
20150201|2014-09-29 14:30,29,17.6,17.71,17.6,17.7,169
20150201|2014-09-29 15:00,29,17.7,17.8,17.65,17.75,697
20150201|2014-09-29 15:30,30,17.8,17.82,17.77,17.82,103
20150201|2014-09-29 16:00,30,17.8,17.8,17.8,17.8,10
20150201|2014-09-29 18:30,30,17.8,17.8,17.8,17.8,1
20150201|2014-09-29 20:00,30,17.9,17.9,17.85,17.85,3
20150201|2014-09-29 20:30,30,17.82,17.83,17.82,17.83,9
20150201|2014-09-29 22:00,30,17.8,17.8,17.8,17.8,1
20150201|2014-09-30 00:00,30,17.8,17.85,17.8,17.85,5
20150201|2014-09-30 01:30,30,17.75,17.75,17.75,17.75,25
20150201|2014-09-30 03:00,30,17.71,17.73,17.71,17.73,3
20150201|2014-09-30 03:30,30,17.72,17.72,17.72,17.72,3
20150201|2014-09-30 04:00,30,17.7,17.7,17.58,17.6,57
20150201|2014-09-30 04:30,30,17.6,17.62,17.6,17.6,11
20150201|2014-09-30 05:00,30,17.6,17.6,17.6,17.6,17
20150201|2014-09-30 05:30,30,17.59,17.61,17.57,17.61,27
20150201|2014-09-30 06:00,30,17.6,17.61,17.58,17.58,31
20150201|2014-09-30 06:30,30,17.55,17.6,17.55,17.55,53
20150201|2014-09-30 07:00,30,17.57,17.62,17.57,17.62,13
20150201|2014-09-30 07:30,30,17.55,17.6,17.55,17.6,64
20150201|2014-09-30 08:00,30,17.62,17.73,17.62,17.67,109
20150201|2014-09-30 08:30,30,17.7,17.82,17.63,17.77,330
20150201|2014-09-30 09:00,30,17.77,17.85,17.73,17.75,337
20150201|2014-09-30 09:30,30,17.75,17.77,17.58,17.6,269
20150201|2014-09-30 10:00,30,17.65,17.65,17.55,17.58,70
20150201|2014-09-30 10:30,30,17.6,17.68,17.6,17.68,59
20150201|2014-09-30 11:00,30,17.66,17.78,17.65,17.75,209
20150201|2014-09-30 11:30,30,17.75,17.87,17.73,17.83,357
20150201|2014-09-30 12:00,30,17.82,17.85,17.76,17.85,146
20150201|2014-09-30 12:30,30,17.85,17.93,17.83,17.85,143
20150201|2014-09-30 13:00,30,17.85,17.9,17.85,17.85,176
20150201|2014-09-30 13:30,30,17.81,17.87,17.8,17.83,87
20150201|2014-09-30 14:00,30,17.9,17.9,17.8,17.8,202
20150201|2014-09-30 14:30,30,17.8,17.85,17.75,17.85,539
20150201|2014-09-30 15:00,30,17.84,17.9,17.82,17.85,587
20150201|2014-09-30 15:30,1,17.9,17.92,17.85,17.92,112
20150201|2014-09-30 16:00,1,17.95,17.95,17.92,17.93,54
20150201|2014-09-30 16:30,1,17.93,17.93,17.93,17.93,5
20150201|2014-09-30 22:00,1,17.85,17.85,17.85,17.85,2
20150201|2014-10-01 01:30,1,17.9,17.95,17.9,17.94,5
20150201|2014-10-01 02:00,1,17.8,17.8,17.8,17.8,3
20150201|2014-10-01 02:30,1,17.75,17.8,17.75,17.8,41
20150201|2014-10-01 03:00,1,17.81,17.87,17.79,17.79,43
20150201|2014-10-01 03:30,1,17.8,17.8,17.7,17.75,106
20150201|2014-10-01 04:00,1,17.75,17.75,17.75,17.75,50
20150201|2014-10-01 04:30,1,17.76,17.76,17.76,17.76,1
20150201|2014-10-01 05:30,1,17.77,17.77,17.77,17.77,1
20150201|2014-10-01 06:30,1,17.8,17.9,17.8,17.9,32
20150201|2014-10-01 07:00,1,17.9,17.9,17.85,17.9,134
20150201|2014-10-01 07:30,1,17.89,17.89,17.89,17.89,1
20150201|2014-10-01 08:00,1,17.85,17.87,17.83,17.83,21
20150201|2014-10-01 08:30,1,17.8,18.1,17.79,18.03,1033
20150201|2014-10-01 09:00,1,18.05,18.14,18,18.01,690
20150201|2014-10-01 09:30,1,18.02,18.05,17.93,17.95,511
20150201|2014-10-01 10:00,1,17.95,18,17.89,18,379
20150201|2014-10-01 10:30,1,18.02,18.07,17.98,18.05,414
20150201|2014-10-01 11:00,1,18.04,18.1,18,18.05,318
20150201|2014-10-01 11:30,1,18.05,18.14,18.05,18.1,300
20150201|2014-10-01 12:00,1,18.12,18.2,18.12,18.15,281
20150201|2014-10-01 12:30,1,18.12,18.3,18.12,18.3,524
20150201|2014-10-01 13:00,1,18.27,18.28,18.17,18.17,1126
20150201|2014-10-01 13:30,1,18.2,18.28,18.17,18.26,252
20150201|2014-10-01 14:00,1,18.25,18.35,18.24,18.25,1556
20150201|2014-10-01 14:30,1,18.24,18.25,18.2,18.25,248
20150201|2014-10-01 15:00,1,18.3,18.35,18.15,18.26,1602
20150201|2014-10-01 15:30,2,18.29,18.3,18.22,18.22,262
20150201|2014-10-01 16:00,2,18.24,18.25,18.24,18.25,60
20150201|2014-10-01 18:00,2,18.26,18.27,18.26,18.27,20
20150201|2014-10-01 18:30,2,18.25,18.26,18.25,18.25,39
20150201|2014-10-01 19:00,2,18.25,18.25,18.25,18.25,25
20150201|2014-10-01 20:00,2,18.2,18.22,18.2,18.21,26
20150201|2014-10-01 21:00,2,18.17,18.2,18.17,18.2,21
20150201|2014-10-01 22:00,2,18.15,18.15,18.15,18.15,25
20150201|2014-10-01 22:30,2,18.15,18.15,18.15,18.15,17
20150201|2014-10-02 01:00,2,18.15,18.15,18.15,18.15,20
20150201|2014-10-02 01:30,2,18.15,18.15,18.15,18.15,2
20150201|2014-10-02 02:00,2,18.15,18.2,18.15,18.2,8
20150201|2014-10-02 02:30,2,18.2,18.21,18.19,18.19,32
20150201|2014-10-02 03:00,2,18.2,18.25,18.2,18.25,19
20150201|2014-10-02 03:30,2,18.23,18.27,18.23,18.25,28
20150201|2014-10-02 04:30,2,18.2,18.2,18.2,18.2,4
20150201|2014-10-02 05:00,2,18.18,18.19,18.18,18.18,10
20150201|2014-10-02 05:30,2,18.15,18.16,18.15,18.16,14
20150201|2014-10-02 06:00,2,18.13,18.13,18.05,18.06,41
20150201|2014-10-02 06:30,2,18.08,18.08,18.04,18.05,64
20150201|2014-10-02 07:00,2,18.1,18.1,18.03,18.04,23
20150201|2014-10-02 07:30,2,18.05,18.11,18,18.05,132
20150201|2014-10-02 08:00,2,18.07,18.2,18.05,18.18,227
20150201|2014-10-02 08:30,2,18.15,18.15,18,18.05,1130
20150201|2014-10-02 09:00,2,18.07,18.15,18.05,18.15,666
20150201|2014-10-02 09:30,2,18.14,18.3,18.13,18.3,768
20150201|2014-10-02 10:00,2,18.29,18.3,18.22,18.25,286
20150201|2014-10-02 10:30,2,18.3,18.44,18.27,18.27,1457
20150201|2014-10-02 11:00,2,18.25,18.3,18.22,18.25,376
20150201|2014-10-02 11:30,2,18.2,18.27,18.11,18.12,459
20150201|2014-10-02 12:00,2,18.12,18.16,17.91,17.93,1369
20150201|2014-10-02 12:30,2,17.93,18.03,17.9,18,1178
20150201|2014-10-02 13:00,2,17.96,17.96,17.87,17.95,823
20150201|2014-10-02 13:30,2,18,18,17.88,17.92,811
20150201|2014-10-02 14:00,2,17.94,18.03,17.92,18,849
20150201|2014-10-02 14:30,2,18,18.11,18,18.06,547
20150201|2014-10-02 15:00,2,18.07,18.15,18.05,18.1,1416
20150201|2014-10-02 15:30,3,18.15,18.15,18.07,18.07,40
20150201|2014-10-02 16:00,3,18.1,18.11,18.1,18.11,13
20150201|2014-10-02 17:00,3,18.12,18.15,18.09,18.1,48
20150201|2014-10-02 17:30,3,18.15,18.15,18.1,18.1,3
20150201|2014-10-02 18:00,3,18.15,18.25,18.13,18.2,41
20150201|2014-10-02 18:30,3,18.15,18.15,18.15,18.15,1
20150201|2014-10-02 19:00,3,18.1,18.1,18.1,18.1,4
20150201|2014-10-02 21:00,3,18.03,18.03,18.03,18.03,15
20150201|2014-10-03 00:30,3,18,18,17.95,17.95,12
20150201|2014-10-03 01:30,3,17.89,17.9,17.89,17.9,13
20150201|2014-10-03 02:00,3,17.95,18.02,17.9,18,28
20150201|2014-10-03 02:30,3,17.95,18.02,17.9,18.02,25
20150201|2014-10-03 03:00,3,18,18,17.98,17.98,51
20150201|2014-10-03 03:30,3,17.95,17.96,17.92,17.95,19
20150201|2014-10-03 04:00,3,17.95,17.95,17.95,17.95,3
20150201|2014-10-03 04:30,3,17.95,18,17.95,18,9
20150201|2014-10-03 05:00,3,18.05,18.05,18,18,28
20150201|2014-10-03 05:30,3,18,18.02,18,18.02,46
20150201|2014-10-03 06:30,3,17.97,17.97,17.92,17.93,175
20150201|2014-10-03 07:00,3,17.93,17.93,17.77,17.77,261
20150201|2014-10-03 07:30,3,17.77,17.87,17.73,17.83,354
20150201|2014-10-03 08:00,3,17.8,17.8,17.72,17.75,89
20150201|2014-10-03 08:30,3,17.75,17.83,17.63,17.69,829
20150201|2014-10-03 09:00,3,17.65,17.78,17.59,17.75,714
20150201|2014-10-03 09:30,3,17.75,17.78,17.63,17.65,575
20150201|2014-10-03 10:00,3,17.67,17.67,17.58,17.64,785
20150201|2014-10-03 10:30,3,17.65,17.67,17.62,17.62,77
20150201|2014-10-03 11:00,3,17.6,17.62,17.52,17.52,314
20150201|2014-10-03 11:30,3,17.5,17.52,17.33,17.38,2426
20150201|2014-10-03 12:00,3,17.4,17.45,17.37,17.45,627
20150201|2014-10-03 12:30,3,17.45,17.51,17.45,17.48,419
20150201|2014-10-03 13:00,3,17.45,17.48,17.4,17.4,128
20150201|2014-10-03 13:30,3,17.4,17.43,17.4,17.43,84
20150201|2014-10-03 14:00,3,17.44,17.47,17.38,17.42,670
20150201|2014-10-03 14:30,3,17.45,17.45,17.37,17.42,557
20150201|2014-10-03 15:00,3,17.42,17.45,17.3,17.3,1374
20150201|2014-10-05 17:00,6,17.4,17.47,17.39,17.4,105
20150201|2014-10-05 17:30,6,17.4,17.4,17.4,17.4,5
20150201|2014-10-05 18:00,6,17.4,17.4,17.35,17.35,21
20150201|2014-10-05 18:30,6,17.35,17.35,17.35,17.35,5
20150201|2014-10-05 23:00,6,17.3,17.3,17.3,17.3,1
20150201|2014-10-05 23:30,6,17.32,17.32,17.32,17.32,1
20150201|2014-10-06 01:00,6,17.25,17.25,17.25,17.25,1
20150201|2014-10-06 01:30,6,17.25,17.25,17.2,17.22,23
20150201|2014-10-06 02:00,6,17.25,17.28,17.25,17.28,9
20150201|2014-10-06 02:30,6,17.3,17.3,17.25,17.25,16
20150201|2014-10-06 03:00,6,17.2,17.2,17.16,17.2,7
20150201|2014-10-06 03:30,6,17.25,17.3,17.23,17.3,35
20150201|2014-10-06 04:00,6,17.3,17.3,17.28,17.28,18
20150201|2014-10-06 04:30,6,17.3,17.35,17.3,17.3,15
20150201|2014-10-06 05:00,6,17.3,17.3,17.3,17.3,3
20150201|2014-10-06 05:30,6,17.3,17.3,17.3,17.3,13
20150201|2014-10-06 06:00,6,17.25,17.26,17.23,17.23,36
20150201|2014-10-06 06:30,6,17.25,17.25,17.25,17.25,1
20150201|2014-10-06 07:00,6,17.25,17.25,17.2,17.2,51
20150201|2014-10-06 07:30,6,17.15,17.19,17.12,17.19,114
20150201|2014-10-06 08:00,6,17.2,17.2,17.19,17.2,43
20150201|2014-10-06 08:30,6,17.25,17.25,17.15,17.15,798
20150201|2014-10-06 09:00,6,17.2,17.3,17.1,17.28,308
20150201|2014-10-06 09:30,6,17.3,17.45,17.23,17.38,606
20150201|2014-10-06 10:00,6,17.35,17.45,17.35,17.43,328
20150201|2014-10-06 10:30,6,17.45,17.65,17.38,17.55,833
20150201|2014-10-06 11:00,6,17.53,17.55,17.47,17.55,164
20150201|2014-10-06 11:30,6,17.55,17.7,17.55,17.64,286
20150201|2014-10-06 12:00,6,17.63,17.67,17.49,17.5,381
20150201|2014-10-06 12:30,6,17.5,17.58,17.48,17.52,348
20150201|2014-10-06 13:00,6,17.55,17.58,17.42,17.47,366
20150201|2014-10-06 13:30,6,17.47,17.55,17.47,17.55,142
20150201|2014-10-06 14:00,6,17.55,17.61,17.5,17.6,272
20150201|2014-10-06 14:30,6,17.6,17.65,17.56,17.65,220
20150201|2014-10-06 15:00,6,17.65,17.65,17.58,17.6,1110
20150201|2014-10-06 15:30,7,17.69,17.72,17.65,17.67,42
20150201|2014-10-06 16:30,7,17.68,17.68,17.68,17.68,9
20150201|2014-10-06 17:00,7,17.75,17.75,17.7,17.7,60
20150201|2014-10-06 18:30,7,17.77,17.77,17.74,17.74,26
20150201|2014-10-06 19:30,7,17.7,17.7,17.7,17.7,5
20150201|2014-10-07 00:30,7,17.68,17.7,17.68,17.7,8
20150201|2014-10-07 01:30,7,17.7,17.72,17.65,17.65,93
20150201|2014-10-07 02:00,7,17.7,17.79,17.7,17.7,34
20150201|2014-10-07 02:30,7,17.74,17.8,17.74,17.75,31
20150201|2014-10-07 03:30,7,17.8,17.85,17.8,17.83,17
20150201|2014-10-07 04:00,7,17.85,17.85,17.85,17.85,13
20150201|2014-10-07 05:30,7,17.83,17.83,17.83,17.83,1
20150201|2014-10-07 06:30,7,17.8,17.81,17.78,17.78,14
20150201|2014-10-07 07:00,7,17.73,17.74,17.72,17.72,77
20150201|2014-10-07 07:30,7,17.7,17.75,17.7,17.71,24
20150201|2014-10-07 08:00,7,17.75,17.87,17.73,17.85,349
20150201|2014-10-07 08:30,7,17.85,18,17.8,17.95,913
20150201|2014-10-07 09:00,7,17.95,17.95,17.8,17.8,1490
20150201|2014-10-07 09:30,7,17.78,17.95,17.75,17.93,1119
20150201|2014-10-07 10:00,7,17.92,18,17.9,17.97,420
20150201|2014-10-07 10:30,7,17.95,17.95,17.87,17.9,246
20150201|2014-10-07 11:00,7,17.9,17.9,17.8,17.82,228
20150201|2014-10-07 11:30,7,17.8,17.9,17.8,17.85,131
20150201|2014-10-07 12:00,7,17.9,17.95,17.85,17.88,182
20150201|2014-10-07 12:30,7,17.9,17.99,17.9,17.95,330
20150201|2014-10-07 13:00,7,17.95,18.04,17.95,18.01,508
20150201|2014-10-07 13:30,7,18.05,18.1,18,18.1,2273
20150201|2014-10-07 14:00,7,18.1,18.25,18.07,18.2,704
20150201|2014-10-07 14:30,7,18.2,18.33,18.11,18.28,2870
20150201|2014-10-07 15:00,7,18.25,18.32,18.2,18.3,1888
20150201|2014-10-07 15:30,8,18.35,18.4,18.32,18.4,143
20150201|2014-10-07 16:00,8,18.39,18.39,18.39,18.39,12
20150201|2014-10-07 17:00,8,18.35,18.36,18.35,18.35,43
20150201|2014-10-07 18:30,8,18.35,18.35,18.35,18.35,9
20150201|2014-10-07 19:00,8,18.35,18.35,18.35,18.35,4
20150201|2014-10-07 20:00,8,18.3,18.3,18.27,18.3,6
20150201|2014-10-07 20:30,8,18.3,18.31,18.3,18.31,21
20150201|2014-10-07 21:00,8,18.31,18.31,18.31,18.31,1
20150201|2014-10-07 22:00,8,18.35,18.35,18.35,18.35,2
20150201|2014-10-08 01:00,8,18.3,18.31,18.25,18.25,17
20150201|2014-10-08 02:00,8,18.25,18.25,18.2,18.2,18
20150201|2014-10-08 02:30,8,18.2,18.2,18.2,18.2,4
20150201|2014-10-08 03:00,8,18.2,18.2,18.2,18.2,8
20150201|2014-10-08 03:30,8,18.25,18.25,18.24,18.24,10
20150201|2014-10-08 04:00,8,18.3,18.3,18.25,18.25,4
20150201|2014-10-08 04:30,8,18.25,18.25,18.25,18.25,2
20150201|2014-10-08 05:00,8,18.25,18.25,18.25,18.25,1
20150201|2014-10-08 05:30,8,18.2,18.2,18.2,18.2,1
20150201|2014-10-08 06:00,8,18.17,18.17,18.12,18.12,49
20150201|2014-10-08 06:30,8,18.15,18.15,18.1,18.12,130
20150201|2014-10-08 07:00,8,18.15,18.2,18.15,18.2,32
20150201|2014-10-08 07:30,8,18.2,18.29,18.2,18.29,162
20150201|2014-10-08 08:00,8,18.27,18.32,18.25,18.29,216
20150201|2014-10-08 08:30,8,18.3,18.32,18.13,18.3,742
20150201|2014-10-08 09:00,8,18.3,18.35,18.15,18.15,517
20150201|2014-10-08 09:30,8,18.15,18.29,18.15,18.25,755
20150201|2014-10-08 10:00,8,18.25,18.33,18.11,18.13,497
20150201|2014-10-08 10:30,8,18.12,18.12,17.99,18,273
20150201|2014-10-08 11:00,8,18,18.01,17.93,18,650
20150201|2014-10-08 11:30,8,18.03,18.03,17.97,17.97,381
20150201|2014-10-08 12:00,8,17.95,17.96,17.9,17.95,371
20150201|2014-10-08 12:30,8,17.95,17.95,17.84,17.88,377
20150201|2014-10-08 13:00,8,17.85,17.86,17.56,17.62,887
20150201|2014-10-08 13:30,8,17.6,17.67,17.5,17.65,432
20150201|2014-10-08 14:00,8,17.62,17.62,17.35,17.4,857
20150201|2014-10-08 14:30,8,17.4,17.43,17.3,17.33,1488
20150201|2014-10-08 15:00,8,17.35,17.37,17.3,17.3,1043
20150201|2014-10-08 15:30,9,17.27,17.3,17.25,17.27,243
20150201|2014-10-08 16:00,9,17.3,17.3,17.26,17.26,15
20150201|2014-10-08 16:30,9,17.28,17.28,17.28,17.28,26
20150201|2014-10-08 17:00,9,17.3,17.3,17.3,17.3,4
20150201|2014-10-08 17:30,9,17.3,17.3,17.3,17.3,1
20150201|2014-10-08 18:00,9,17.28,17.28,17.28,17.28,5
20150201|2014-10-08 18:30,9,17.33,17.35,17.33,17.35,5
20150201|2014-10-08 19:30,9,17.33,17.34,17.33,17.34,15
20150201|2014-10-08 20:00,9,17.28,17.34,17.28,17.34,5
20150201|2014-10-08 20:30,9,17.25,17.25,17.25,17.25,10
20150201|2014-10-08 21:30,9,17.24,17.24,17.23,17.23,8
20150201|2014-10-08 23:00,9,17.25,17.25,17.25,17.25,1
20150201|2014-10-09 00:30,9,17.3,17.3,17.3,17.3,1
20150201|2014-10-09 01:00,9,17.35,17.35,17.35,17.35,3
20150201|2014-10-09 01:30,9,17.3,17.3,17.3,17.3,10
20150201|2014-10-09 02:00,9,17.35,17.38,17.25,17.33,190
20150201|2014-10-09 02:30,9,17.35,17.4,17.25,17.26,153
20150201|2014-10-09 03:00,9,17.3,17.3,17.3,17.3,1
20150201|2014-10-09 03:30,9,17.27,17.27,17.23,17.25,70
20150201|2014-10-09 04:00,9,17.25,17.28,17.23,17.23,24
20150201|2014-10-09 04:30,9,17.25,17.28,17.25,17.27,41
20150201|2014-10-09 05:00,9,17.27,17.27,17.27,17.27,2
20150201|2014-10-09 05:30,9,17.3,17.35,17.28,17.32,66
20150201|2014-10-09 06:00,9,17.35,17.4,17.33,17.39,227
20150201|2014-10-09 06:30,9,17.4,17.52,17.4,17.46,195
20150201|2014-10-09 07:00,9,17.5,17.5,17.42,17.43,86
20150201|2014-10-09 07:30,9,17.43,17.45,17.35,17.45,152
20150201|2014-10-09 08:00,9,17.44,17.48,17.44,17.47,19
20150201|2014-10-09 08:30,9,17.45,17.63,17.39,17.58,921
20150201|2014-10-09 09:00,9,17.55,17.6,17.38,17.46,802
20150201|2014-10-09 09:30,9,17.5,17.67,17.49,17.5,583
20150201|2014-10-09 10:00,9,17.5,17.65,17.45,17.62,1703
20150201|2014-10-09 10:30,9,17.62,17.87,17.62,17.74,917
20150201|2014-10-09 11:00,9,17.8,18.15,17.7,18.1,1271
20150201|2014-10-09 11:30,9,18.1,18.15,17.9,17.9,968
20150201|2014-10-09 12:00,9,17.95,18.17,17.9,17.99,1380
20150201|2014-10-09 12:30,9,17.99,18.15,17.87,18.1,747
20150201|2014-10-09 13:00,9,18.1,18.2,18.01,18.07,1000
20150201|2014-10-09 13:30,9,18.06,18.12,17.93,18.1,521
20150201|2014-10-09 14:00,9,18.1,18.12,17.95,18.01,1086
20150201|2014-10-09 14:30,9,18.03,18.1,17.91,18.07,1437
20150201|2014-10-09 15:00,9,18.06,18.1,17.97,18.05,1807
20150201|2014-10-09 15:30,10,18.08,18.23,18.05,18.19,290
20150201|2014-10-09 16:00,10,18.17,18.25,18.15,18.19,24
20150201|2014-10-09 16:30,10,18.2,18.2,18.2,18.2,1
20150201|2014-10-09 17:00,10,18.15,18.17,18.15,18.17,2
20150201|2014-10-09 17:30,10,18.1,18.1,18.1,18.1,20
20150201|2014-10-09 18:00,10,18.1,18.1,18.09,18.09,3
20150201|2014-10-09 18:30,10,18.1,18.1,18.1,18.1,1
20150201|2014-10-09 19:00,10,18.05,18.07,18,18.01,48
20150201|2014-10-09 19:30,10,18,18,18,18,2
20150201|2014-10-09 20:00,10,18,18.02,18,18,10
20150201|2014-10-09 20:30,10,17.98,18,17.95,17.99,21
20150201|2014-10-09 21:00,10,17.97,17.97,17.97,17.97,1
20150201|2014-10-09 21:30,10,17.95,17.96,17.95,17.96,7
20150201|2014-10-09 22:30,10,18.03,18.05,18.03,18.05,6
20150201|2014-10-09 23:30,10,18.07,18.07,18.07,18.07,1
20150201|2014-10-10 01:00,10,18,18.03,17.98,18,78
20150201|2014-10-10 01:30,10,17.99,17.99,17.88,17.88,119
20150201|2014-10-10 02:00,10,17.95,17.95,17.83,17.89,178
20150201|2014-10-10 02:30,10,17.88,17.88,17.79,17.85,140
20150201|2014-10-10 03:00,10,17.86,17.91,17.86,17.9,28
20150201|2014-10-10 03:30,10,17.93,18.01,17.93,18.01,19
20150201|2014-10-10 04:00,10,18.03,18.15,18.03,18.14,171
20150201|2014-10-10 04:30,10,18.12,18.25,18.12,18.25,138
20150201|2014-10-10 05:00,10,18.25,18.32,18.25,18.25,45
20150201|2014-10-10 05:30,10,18.25,18.26,18.2,18.2,11
20150201|2014-10-10 06:00,10,18.23,18.23,18.12,18.12,20
20150201|2014-10-10 06:30,10,18.15,18.17,18.05,18.13,100
20150201|2014-10-10 07:00,10,18.14,18.24,18.13,18.15,315
20150201|2014-10-10 07:30,10,18.12,18.15,18.02,18.05,259
20150201|2014-10-10 08:00,10,18.05,18.1,18.03,18.04,207
20150201|2014-10-10 08:30,10,18.05,18.2,17.91,18,1141
20150201|2014-10-10 09:00,10,18.04,18.39,18,18.36,2264
20150201|2014-10-10 09:30,10,18.37,18.43,18.19,18.3,2254
20150201|2014-10-10 10:00,10,18.25,18.44,18.2,18.35,1243
20150201|2014-10-10 10:30,10,18.35,18.41,18.25,18.3,593
20150201|2014-10-10 11:00,10,18.3,18.3,18.11,18.17,1095
20150201|2014-10-10 11:30,10,18.15,18.18,18.03,18.18,869
20150201|2014-10-10 12:00,10,18.15,18.34,18.15,18.3,464
20150201|2014-10-10 12:30,10,18.3,18.33,18.18,18.25,765
20150201|2014-10-10 13:00,10,18.23,18.35,18.18,18.3,521
20150201|2014-10-10 13:30,10,18.3,18.47,18.3,18.45,690
20150201|2014-10-10 14:00,10,18.48,18.62,18.48,18.6,915
20150201|2014-10-10 14:30,10,18.55,18.9,18.55,18.88,1630
20150201|2014-10-10 15:00,10,18.9,19.17,18.75,19.15,4158
20150201|2014-10-12 17:00,13,19.1,19.35,19.1,19.35,48
20150201|2014-10-12 17:30,13,19.38,19.45,19.37,19.43,62
20150201|2014-10-12 18:00,13,19.4,19.5,19.4,19.4,211
20150201|2014-10-12 18:30,13,19.48,19.52,19.43,19.43,104
20150201|2014-10-12 19:00,13,19.4,19.45,19.37,19.37,20
20150201|2014-10-12 19:30,13,19.4,19.45,19.4,19.42,6
20150201|2014-10-12 20:30,13,19.4,19.4,19.32,19.32,27
20150201|2014-10-12 21:00,13,19.31,19.37,19.28,19.37,45
20150201|2014-10-12 23:00,13,19.46,19.46,19.46,19.46,2
20150201|2014-10-13 00:00,13,19.39,19.39,19.39,19.39,2
20150201|2014-10-13 00:30,13,19.38,19.4,19.38,19.4,13
20150201|2014-10-13 01:00,13,19.39,19.4,19.32,19.32,13
20150201|2014-10-13 01:30,13,19.3,19.3,19.3,19.3,3
20150201|2014-10-13 02:00,13,19.31,19.31,18.98,19.01,369
20150201|2014-10-13 02:30,13,19.02,19.05,18.97,19.01,241
20150201|2014-10-13 03:00,13,19.05,19.05,18.92,18.94,125
20150201|2014-10-13 03:30,13,18.9,18.93,18.75,18.77,107
20150201|2014-10-13 04:00,13,18.8,18.85,18.75,18.8,176
20150201|2014-10-13 04:30,13,18.85,18.95,18.84,18.86,175
20150201|2014-10-13 05:00,13,18.88,18.9,18.82,18.85,110
20150201|2014-10-13 05:30,13,18.8,18.83,18.75,18.78,143
20150201|2014-10-13 06:00,13,18.75,18.82,18.75,18.8,79
20150201|2014-10-13 06:30,13,18.83,18.88,18.8,18.85,101
20150201|2014-10-13 07:00,13,18.95,18.96,18.82,18.85,223
20150201|2014-10-13 07:30,13,18.83,18.83,18.75,18.8,148
20150201|2014-10-13 08:00,13,18.77,18.87,18.77,18.82,273
20150201|2014-10-13 08:30,13,18.85,19.13,18.68,18.9,2904
20150201|2014-10-13 09:00,13,18.9,19.3,18.82,19.27,1785
20150201|2014-10-13 09:30,13,19.3,19.48,19.15,19.22,1988
20150201|2014-10-13 10:00,13,19.25,19.33,19.02,19.2,1593
20150201|2014-10-13 10:30,13,19.2,19.2,18.87,19,1104
20150201|2014-10-13 11:00,13,19,19.15,18.98,19.05,933
20150201|2014-10-13 11:30,13,19,19.02,18.84,19.01,519
20150201|2014-10-13 12:00,13,18.95,19.14,18.9,19,399
20150201|2014-10-13 12:30,13,18.94,19.22,18.94,19.2,907
20150201|2014-10-13 13:00,13,19.2,19.25,19.07,19.12,487
20150201|2014-10-13 13:30,13,19.15,19.43,19.15,19.4,579
20150201|2014-10-13 14:00,13,19.36,19.6,19.33,19.55,406
20150201|2014-10-13 14:30,13,19.55,20.12,19.53,20.05,2992
20150201|2014-10-13 15:00,13,20.02,20.3,20,20.21,3143
20150201|2014-10-13 15:30,14,20.25,20.3,20.17,20.2,280
20150201|2014-10-13 16:00,14,20.23,20.3,20.16,20.25,222
20150201|2014-10-13 16:30,14,20.22,20.28,20.12,20.28,64
20150201|2014-10-13 17:00,14,20.17,20.2,20.14,20.14,34
20150201|2014-10-13 17:30,14,20.15,20.15,20.11,20.11,9
20150201|2014-10-13 18:30,14,20.05,20.05,20.02,20.03,11
20150201|2014-10-13 19:00,14,20,20.02,19.85,19.94,95
20150201|2014-10-13 19:30,14,19.9,19.96,19.9,19.96,5
20150201|2014-10-13 20:00,14,19.96,20,19.93,20,11
20150201|2014-10-13 20:30,14,19.94,19.94,19.94,19.94,2
20150201|2014-10-13 21:00,14,19.9,19.9,19.85,19.85,18
20150201|2014-10-13 21:30,14,19.8,19.85,19.8,19.85,6
20150201|2014-10-13 22:00,14,19.85,19.85,19.85,19.85,1
20150201|2014-10-13 22:30,14,19.9,19.9,19.85,19.85,14
20150201|2014-10-13 23:30,14,19.87,19.9,19.87,19.9,3
20150201|2014-10-14 00:00,14,19.93,20.03,19.92,20.03,33
20150201|2014-10-14 00:30,14,19.95,19.95,19.9,19.92,13
20150201|2014-10-14 01:00,14,19.95,20,19.9,20,24
20150201|2014-10-14 01:30,14,19.93,20,19.92,20,18
20150201|2014-10-14 02:00,14,19.9,19.9,19.75,19.84,301
20150201|2014-10-14 02:30,14,19.8,19.82,19.63,19.75,120
20150201|2014-10-14 03:00,14,19.74,19.75,19.67,19.68,33
20150201|2014-10-14 03:30,14,19.75,19.85,19.73,19.83,32
20150201|2014-10-14 04:00,14,19.9,19.9,19.8,19.9,60
20150201|2014-10-14 04:30,14,19.9,19.9,19.7,19.75,118
20150201|2014-10-14 05:00,14,19.75,19.77,19.6,19.75,184
20150201|2014-10-14 05:30,14,19.71,19.85,19.71,19.73,58
20150201|2014-10-14 06:00,14,19.75,19.85,19.75,19.75,25
20150201|2014-10-14 06:30,14,19.82,19.85,19.62,19.62,214
20150201|2014-10-14 07:00,14,19.65,19.7,19.59,19.61,235
20150201|2014-10-14 07:30,14,19.65,19.65,19.58,19.62,160
20150201|2014-10-14 08:00,14,19.65,19.66,19.55,19.6,412
20150201|2014-10-14 08:30,14,19.57,19.85,19.3,19.67,3049
20150201|2014-10-14 09:00,14,19.66,19.77,19.49,19.68,2900
20150201|2014-10-14 09:30,14,19.65,19.77,19.53,19.6,1275
20150201|2014-10-14 10:00,14,19.57,19.62,19.17,19.25,1838
20150201|2014-10-14 10:30,14,19.27,19.32,19.2,19.23,1495
20150201|2014-10-14 11:00,14,19.24,19.35,19.22,19.3,1217
20150201|2014-10-14 11:30,14,19.3,19.35,19.25,19.35,1056
20150201|2014-10-14 12:00,14,19.32,19.4,19.28,19.4,673
20150201|2014-10-14 12:30,14,19.4,19.91,19.35,19.55,2316
20150201|2014-10-14 13:00,14,19.55,20.02,19.47,20.02,1170
20150201|2014-10-14 13:30,14,20.02,20.04,19.56,19.94,1723
20150201|2014-10-14 14:00,14,19.9,20.25,19.8,19.95,2283
20150201|2014-10-14 14:30,14,19.92,20.18,19.67,19.9,2465
20150201|2014-10-14 15:00,14,19.88,19.88,19.55,19.55,1461
20150201|2014-10-14 15:30,15,19.55,19.56,19.4,19.56,17
20150201|2014-10-14 17:00,15,19.56,19.56,19.56,19.56,38
20150201|2014-10-14 17:30,15,19.58,19.58,19.5,19.5,19
20150201|2014-10-14 18:00,15,19.5,19.6,19.5,19.54,31
20150201|2014-10-14 18:30,15,19.52,19.52,19.52,19.52,2
20150201|2014-10-14 19:30,15,19.57,19.57,19.5,19.55,6
20150201|2014-10-14 20:00,15,19.63,19.66,19.63,19.65,17
20150201|2014-10-14 20:30,15,19.7,19.7,19.7,19.7,18
20150201|2014-10-14 21:00,15,19.65,19.73,19.59,19.73,21
20150201|2014-10-14 22:30,15,19.66,19.66,19.66,19.66,7
20150201|2014-10-14 23:30,15,19.7,19.7,19.65,19.65,2
20150201|2014-10-15 00:00,15,19.6,19.6,19.6,19.6,14
20150201|2014-10-15 02:00,15,19.6,19.7,19.6,19.61,16
20150201|2014-10-15 02:30,15,19.65,19.69,19.57,19.6,96
20150201|2014-10-15 03:00,15,19.7,19.72,19.52,19.54,177
20150201|2014-10-15 03:30,15,19.55,19.71,19.55,19.71,48
20150201|2014-10-15 04:00,15,19.65,19.72,19.65,19.7,32
20150201|2014-10-15 04:30,15,19.65,19.65,19.5,19.53,31
20150201|2014-10-15 05:00,15,19.54,19.55,19.52,19.55,13
20150201|2014-10-15 05:30,15,19.58,19.59,19.47,19.5,26
20150201|2014-10-15 06:00,15,19.55,19.8,19.55,19.71,244
20150201|2014-10-15 06:30,15,19.75,20.03,19.75,20.01,255
20150201|2014-10-15 07:00,15,20.05,20.07,19.82,19.89,228
20150201|2014-10-15 07:30,15,19.91,20.4,19.85,20.23,1246
20150201|2014-10-15 08:00,15,20.15,20.36,20,20.36,708
20150201|2014-10-15 08:30,15,20.35,20.76,20.15,20.25,3497
20150201|2014-10-15 09:00,15,20.25,20.38,20,20.37,3518
20150201|2014-10-15 09:30,15,20.35,20.55,20.25,20.44,1619
20150201|2014-10-15 10:00,15,20.43,20.7,20.15,20.65,1880
20150201|2014-10-15 10:30,15,20.65,20.78,20.5,20.51,1221
20150201|2014-10-15 11:00,15,20.5,20.86,20.5,20.65,881
20150201|2014-10-15 11:30,15,20.69,20.95,20.61,20.92,757
20150201|2014-10-15 12:00,15,20.94,21.15,20.68,21.01,1390
20150201|2014-10-15 12:30,15,21.02,21.16,20.72,20.9,2286
20150201|2014-10-15 13:00,15,20.9,21.02,20.75,20.9,1234
20150201|2014-10-15 13:30,15,20.92,21,20.45,20.45,1517
20150201|2014-10-15 14:00,15,20.44,20.7,20.2,20.22,2055
20150201|2014-10-15 14:30,15,20.2,20.23,19.87,19.98,2406
20150201|2014-10-15 15:00,15,19.97,20.9,19.95,20.85,3121
20150201|2014-10-15 15:30,16,20.85,20.9,20.75,20.89,51
20150201|2014-10-15 16:00,16,20.86,21,20.84,21,139
20150201|2014-10-15 16:30,16,20.85,20.85,20.8,20.8,2
20150201|2014-10-15 17:00,16,20.75,20.75,20.75,20.75,2
20150201|2014-10-15 17:30,16,20.78,20.85,20.78,20.8,10
20150201|2014-10-15 18:00,16,20.86,20.94,20.86,20.94,3
20150201|2014-10-15 18:30,16,20.8,20.8,20.75,20.75,31
20150201|2014-10-15 19:30,16,20.8,20.8,20.77,20.77,4
20150201|2014-10-15 20:30,16,20.75,20.77,20.7,20.7,8
20150201|2014-10-15 21:30,16,20.75,20.75,20.75,20.75,2
20150201|2014-10-15 22:00,16,20.75,20.75,20.75,20.75,1
20150201|2014-10-15 22:30,16,20.68,20.68,20.68,20.68,3
20150201|2014-10-15 23:00,16,20.65,20.65,20.65,20.65,2
20150201|2014-10-16 00:00,16,20.72,20.75,20.65,20.68,37
20150201|2014-10-16 01:00,16,20.75,20.75,20.64,20.64,16
20150201|2014-10-16 01:30,16,20.65,20.67,20.55,20.57,64
20150201|2014-10-16 02:00,16,20.6,20.6,20.37,20.41,149
20150201|2014-10-16 02:30,16,20.47,20.63,20.44,20.5,59
20150201|2014-10-16 03:00,16,20.58,20.7,20.58,20.6,38
20150201|2014-10-16 03:30,16,20.5,20.65,20.5,20.65,30
20150201|2014-10-16 04:00,16,20.8,20.93,20.75,20.9,62
20150201|2014-10-16 04:30,16,20.94,21.42,20.94,21.29,175
20150201|2014-10-16 05:00,16,21.2,21.55,21,21.1,202
20150201|2014-10-16 05:30,16,21,21.37,21,21.25,176
20150201|2014-10-16 06:00,16,21.33,21.5,21.26,21.38,285
20150201|2014-10-16 06:30,16,21.37,21.42,21.25,21.3,258
20150201|2014-10-16 07:00,16,21.3,21.32,21.2,21.29,459
20150201|2014-10-16 07:30,16,21.31,21.62,21.15,21.46,1286
20150201|2014-10-16 08:00,16,21.45,21.55,21.2,21.23,904
20150201|2014-10-16 08:30,16,21.25,21.32,20.88,20.98,2074
20150201|2014-10-16 09:00,16,21,21.28,20.7,21.08,1814
20150201|2014-10-16 09:30,16,21.1,21.17,20.21,20.56,1305
20150201|2014-10-16 10:00,16,20.6,20.65,20.15,20.16,601
20150201|2014-10-16 10:30,16,20.15,20.56,20.02,20.4,518
20150201|2014-10-16 11:00,16,20.45,20.6,20.35,20.4,739
20150201|2014-10-16 11:30,16,20.4,20.63,20.37,20.4,440
20150201|2014-10-16 12:00,16,20.4,20.4,20.07,20.2,588
20150201|2014-10-16 12:30,16,20.24,20.45,20,20.4,440
20150201|2014-10-16 13:00,16,20.4,20.65,20.32,20.46,570
20150201|2014-10-16 13:30,16,20.5,20.55,20.35,20.47,385
20150201|2014-10-16 14:00,16,20.55,20.7,20.29,20.38,366
20150201|2014-10-16 14:30,16,20.35,20.5,20.07,20.26,908
20150201|2014-10-16 15:00,16,20.27,20.65,19.98,20.35,2595
20150201|2014-10-16 16:00,17,20.2,20.25,20.19,20.25,79
20150201|2014-10-16 16:30,17,20.25,20.25,20.2,20.2,28
20150201|2014-10-16 17:00,17,20.26,20.26,20.26,20.26,1
20150201|2014-10-16 17:30,17,20.2,20.2,20.2,20.2,3
20150201|2014-10-16 18:00,17,20.2,20.22,20.2,20.22,4
20150201|2014-10-16 19:00,17,20.2,20.21,20.16,20.16,8
20150201|2014-10-16 19:30,17,20.13,20.13,20.05,20.08,6
20150201|2014-10-16 20:30,17,20.06,20.06,20.06,20.06,1
20150201|2014-10-16 22:30,17,20.25,20.25,20.23,20.24,4
20150201|2014-10-16 23:00,17,20.25,20.25,20.22,20.22,10
20150201|2014-10-17 00:30,17,20.3,20.31,20.27,20.31,21
20150201|2014-10-17 01:00,17,20.13,20.2,20.13,20.14,3
20150201|2014-10-17 02:00,17,20.2,20.25,20.2,20.22,17
20150201|2014-10-17 02:30,17,20.05,20.05,19.85,19.86,44
20150201|2014-10-17 03:00,17,19.8,19.81,19.7,19.7,72
20150201|2014-10-17 03:30,17,19.75,19.75,19.65,19.65,46
20150201|2014-10-17 04:00,17,19.65,19.67,19.6,19.6,6
20150201|2014-10-17 04:30,17,19.6,19.75,19.6,19.75,17
20150201|2014-10-17 05:00,17,19.7,19.7,19.65,19.65,10
20150201|2014-10-17 05:30,17,19.7,19.71,19.7,19.71,7
20150201|2014-10-17 07:00,17,19.7,19.75,19.6,19.63,149
20150201|2014-10-17 07:30,17,19.65,19.69,19.48,19.55,285
20150201|2014-10-17 08:00,17,19.55,19.55,19.25,19.25,612
20150201|2014-10-17 08:30,17,19.27,19.47,19.07,19.13,1326
20150201|2014-10-17 09:00,17,19.15,19.3,19.07,19.18,945
20150201|2014-10-17 09:30,17,19.18,19.37,19.15,19.29,1089
20150201|2014-10-17 10:00,17,19.3,19.32,19.2,19.25,506
20150201|2014-10-17 10:30,17,19.22,19.3,19.17,19.21,229
20150201|2014-10-17 11:00,17,19.17,19.4,19.17,19.29,556
20150201|2014-10-17 11:30,17,19.27,19.3,19.17,19.25,394
20150201|2014-10-17 12:00,17,19.22,19.48,19.19,19.45,400
20150201|2014-10-17 12:30,17,19.45,19.5,19.3,19.38,579
20150201|2014-10-17 13:00,17,19.4,19.68,19.4,19.5,646
20150201|2014-10-17 13:30,17,19.5,19.7,19.41,19.59,389
20150201|2014-10-17 14:00,17,19.67,19.84,19.57,19.65,1169
20150201|2014-10-17 14:30,17,19.65,19.68,19.45,19.6,1152
20150201|2014-10-17 15:00,17,19.57,19.7,19.5,19.55,1447
20150201|2014-10-19 17:00,20,19.35,19.39,19.3,19.39,38
20150201|2014-10-19 18:00,20,19.3,19.3,19.25,19.26,16
20150201|2014-10-19 18:30,20,19.2,19.2,19.2,19.2,3
20150201|2014-10-19 22:00,20,19.2,19.25,19.2,19.25,3
20150201|2014-10-19 23:30,20,19.2,19.24,19.2,19.24,3
20150201|2014-10-20 00:30,20,19.25,19.3,19.2,19.22,29
20150201|2014-10-20 01:30,20,19.35,19.35,19.35,19.35,4
20150201|2014-10-20 02:00,20,19.35,19.4,19.35,19.37,9
20150201|2014-10-20 02:30,20,19.35,19.54,19.35,19.5,64
20150201|2014-10-20 03:00,20,19.5,19.52,19.5,19.5,41
20150201|2014-10-20 03:30,20,19.49,19.49,19.49,19.49,4
20150201|2014-10-20 04:00,20,19.5,19.5,19.5,19.5,12
20150201|2014-10-20 04:30,20,19.45,19.45,19.45,19.45,5
20150201|2014-10-20 05:30,20,19.5,19.55,19.5,19.55,15
20150201|2014-10-20 06:00,20,19.57,19.75,19.57,19.72,171
20150201|2014-10-20 06:30,20,19.75,19.75,19.7,19.7,100
20150201|2014-10-20 07:00,20,19.7,19.72,19.63,19.7,214
20150201|2014-10-20 07:30,20,19.69,19.69,19.61,19.69,158
20150201|2014-10-20 08:00,20,19.7,19.74,19.68,19.7,110
20150201|2014-10-20 08:30,20,19.72,19.78,19.52,19.64,1851
20150201|2014-10-20 09:00,20,19.6,19.73,19.4,19.48,1250
20150201|2014-10-20 09:30,20,19.49,19.63,19.43,19.55,1035
20150201|2014-10-20 10:00,20,19.55,19.64,19.45,19.51,894
20150201|2014-10-20 10:30,20,19.54,19.59,19.48,19.48,352
20150201|2014-10-20 11:00,20,19.48,19.52,19.35,19.47,702
20150201|2014-10-20 11:30,20,19.45,19.58,19.44,19.57,371
20150201|2014-10-20 12:00,20,19.55,19.6,19.38,19.4,402
20150201|2014-10-20 12:30,20,19.43,19.43,19.36,19.42,406
20150201|2014-10-20 13:00,20,19.4,19.41,19.3,19.37,538
20150201|2014-10-20 13:30,20,19.35,19.38,19.33,19.37,204
20150201|2014-10-20 14:00,20,19.31,19.35,19.23,19.32,899
20150201|2014-10-20 14:30,20,19.3,19.35,19.15,19.16,2218
20150201|2014-10-20 15:00,20,19.18,19.25,19.05,19.1,1876
20150201|2014-10-20 15:30,21,19.05,19.06,19,19,76
20150201|2014-10-20 16:00,21,19.02,19.02,18.98,18.98,14
20150201|2014-10-20 16:30,21,19,19,19,19,10
20150201|2014-10-20 17:30,21,19.03,19.03,19.03,19.03,7
20150201|2014-10-20 18:00,21,19.02,19.05,19.02,19.05,15
20150201|2014-10-20 18:30,21,19,19.13,19,19.13,106
20150201|2014-10-20 19:00,21,19.13,19.13,19.13,19.13,2
20150201|2014-10-20 20:00,21,19.14,19.16,19.14,19.15,12
20150201|2014-10-20 21:00,21,19.1,19.13,19.1,19.11,10
20150201|2014-10-20 22:30,21,19.21,19.23,19.18,19.21,8
20150201|2014-10-20 23:30,21,19.22,19.22,19.22,19.22,2
20150201|2014-10-21 00:30,21,19.2,19.2,19.2,19.2,5
20150201|2014-10-21 01:00,21,19.24,19.3,19.23,19.3,68
20150201|2014-10-21 01:30,21,19.3,19.32,19.27,19.32,7
20150201|2014-10-21 02:00,21,19.31,19.36,19.2,19.24,100
20150201|2014-10-21 02:30,21,19.3,19.3,19.1,19.14,143
20150201|2014-10-21 03:00,21,19.1,19.14,19.1,19.1,49
20150201|2014-10-21 03:30,21,19.1,19.13,19.05,19.08,47
20150201|2014-10-21 04:00,21,19.1,19.1,19.09,19.1,16
20150201|2014-10-21 04:30,21,19.05,19.07,19,19,35
20150201|2014-10-21 05:00,21,18.96,18.99,18.81,18.85,173
20150201|2014-10-21 05:30,21,18.85,18.85,18.74,18.74,119
20150201|2014-10-21 06:00,21,18.73,18.8,18.7,18.76,108
20150201|2014-10-21 06:30,21,18.76,18.9,18.75,18.87,110
20150201|2014-10-21 07:00,21,18.85,18.92,18.78,18.92,248
20150201|2014-10-21 07:30,21,18.93,18.98,18.86,18.86,431
20150201|2014-10-21 08:00,21,18.85,18.9,18.83,18.85,596
20150201|2014-10-21 08:30,21,18.85,18.94,18.72,18.78,2528
20150201|2014-10-21 09:00,21,18.78,18.88,18.72,18.77,1951
20150201|2014-10-21 09:30,21,18.76,18.8,18.65,18.77,888
20150201|2014-10-21 10:00,21,18.75,18.84,18.69,18.78,1891
20150201|2014-10-21 10:30,21,18.75,18.8,18.68,18.74,1193
20150201|2014-10-21 11:00,21,18.74,18.75,18.67,18.72,834
20150201|2014-10-21 11:30,21,18.7,18.84,18.7,18.79,627
20150201|2014-10-21 12:00,21,18.8,18.87,18.77,18.77,942
20150201|2014-10-21 12:30,21,18.76,18.77,18.65,18.7,595
20150201|2014-10-21 13:00,21,18.7,18.77,18.57,18.6,1212
20150201|2014-10-21 13:30,21,18.6,18.7,18.55,18.65,468
20150201|2014-10-21 14:00,21,18.65,18.65,18.4,18.4,708
20150201|2014-10-21 14:30,21,18.43,18.55,18.4,18.45,1282
20150201|2014-10-21 15:00,21,18.47,18.53,18.3,18.35,1191
20150201|2014-10-21 15:30,22,18.35,18.37,18.33,18.34,60
20150201|2014-10-21 16:00,22,18.3,18.35,18.3,18.3,56
20150201|2014-10-21 17:00,22,18.34,18.39,18.34,18.36,87
20150201|2014-10-21 17:30,22,18.36,18.36,18.36,18.36,2
20150201|2014-10-21 18:00,22,18.35,18.41,18.35,18.41,11
20150201|2014-10-21 18:30,22,18.4,18.4,18.38,18.38,3
20150201|2014-10-21 19:00,22,18.35,18.37,18.35,18.37,4
20150201|2014-10-21 20:30,22,18.35,18.36,18.33,18.33,11
20150201|2014-10-21 21:00,22,18.35,18.35,18.35,18.35,3
20150201|2014-10-22 00:00,22,18.33,18.33,18.25,18.25,32
20150201|2014-10-22 00:30,22,18.22,18.25,18.22,18.25,6
20150201|2014-10-22 01:00,22,18.35,18.38,18.35,18.38,12
20150201|2014-10-22 01:30,22,18.37,18.42,18.35,18.38,59
20150201|2014-10-22 02:00,22,18.39,18.45,18.35,18.44,42
20150201|2014-10-22 02:30,22,18.45,18.46,18.4,18.42,52
20150201|2014-10-22 03:00,22,18.45,18.55,18.45,18.55,125
20150201|2014-10-22 03:30,22,18.55,18.6,18.55,18.59,70
20150201|2014-10-22 04:00,22,18.55,18.58,18.54,18.58,23
20150201|2014-10-22 04:30,22,18.58,18.58,18.5,18.52,49
20150201|2014-10-22 05:00,22,18.52,18.55,18.52,18.55,10
20150201|2014-10-22 05:30,22,18.55,18.57,18.45,18.45,97
20150201|2014-10-22 06:00,22,18.43,18.45,18.4,18.45,55
20150201|2014-10-22 06:30,22,18.45,18.47,18.43,18.45,76
20150201|2014-10-22 07:00,22,18.5,18.5,18.45,18.45,133
20150201|2014-10-22 07:30,22,18.45,18.48,18.37,18.37,111
20150201|2014-10-22 08:00,22,18.37,18.43,18.37,18.41,159
20150201|2014-10-22 08:30,22,18.45,18.57,18.35,18.35,974
20150201|2014-10-22 09:00,22,18.35,18.54,18.35,18.37,1060
20150201|2014-10-22 09:30,22,18.4,18.49,18.39,18.45,923
20150201|2014-10-22 10:00,22,18.45,18.49,18.31,18.37,1190
20150201|2014-10-22 10:30,22,18.37,18.43,18.34,18.42,743
20150201|2014-10-22 11:00,22,18.45,18.63,18.42,18.55,1338
20150201|2014-10-22 11:30,22,18.57,18.83,18.55,18.69,1456
20150201|2014-10-22 12:00,22,18.7,18.9,18.65,18.87,1017
20150201|2014-10-22 12:30,22,18.93,18.98,18.77,18.93,763
20150201|2014-10-22 13:00,22,18.93,18.97,18.65,18.8,2549
20150201|2014-10-22 13:30,22,18.8,18.95,18.72,18.8,2173
20150201|2014-10-22 14:00,22,18.8,18.95,18.79,18.9,577
20150201|2014-10-22 14:30,22,18.9,19.25,18.9,19.17,1618
20150201|2014-10-22 15:00,22,19.18,19.18,18.85,18.85,2319
20150201|2014-10-22 15:30,23,18.85,18.9,18.85,18.9,53
20150201|2014-10-22 16:00,23,18.85,18.89,18.85,18.89,28
20150201|2014-10-22 17:30,23,18.9,18.9,18.9,18.9,4
20150201|2014-10-22 18:30,23,18.9,18.96,18.85,18.93,80
20150201|2014-10-22 19:00,23,18.85,18.86,18.85,18.86,8
20150201|2014-10-22 19:30,23,18.9,18.96,18.88,18.95,26
20150201|2014-10-22 21:00,23,18.9,18.9,18.9,18.9,2
20150201|2014-10-22 22:00,23,18.85,18.85,18.85,18.85,7
20150201|2014-10-22 22:30,23,18.85,18.9,18.85,18.9,10
20150201|2014-10-23 00:00,23,18.85,18.85,18.84,18.84,4
20150201|2014-10-23 00:30,23,18.87,18.87,18.87,18.87,1
20150201|2014-10-23 01:00,23,18.85,18.87,18.85,18.86,14
20150201|2014-10-23 01:30,23,18.85,18.85,18.8,18.8,15
20150201|2014-10-23 02:00,23,18.82,18.91,18.82,18.9,23
20150201|2014-10-23 02:30,23,18.85,18.89,18.71,18.71,88
20150201|2014-10-23 03:00,23,18.75,18.75,18.57,18.6,106
20150201|2014-10-23 03:30,23,18.6,18.6,18.6,18.6,2
20150201|2014-10-23 04:00,23,18.64,18.68,18.64,18.66,12
20150201|2014-10-23 04:30,23,18.65,18.65,18.6,18.65,7
20150201|2014-10-23 05:30,23,18.75,18.85,18.75,18.78,78
20150201|2014-10-23 06:00,23,18.8,18.8,18.72,18.75,30
20150201|2014-10-23 06:30,23,18.69,18.69,18.65,18.65,36
20150201|2014-10-23 07:00,23,18.55,18.65,18.47,18.65,130
20150201|2014-10-23 07:30,23,18.55,18.56,18.5,18.5,101
20150201|2014-10-23 08:00,23,18.5,18.55,18.5,18.51,98
20150201|2014-10-23 08:30,23,18.5,18.67,18.45,18.6,1172
20150201|2014-10-23 09:00,23,18.6,18.6,18.45,18.56,701
20150201|2014-10-23 09:30,23,18.55,18.6,18.43,18.45,642
20150201|2014-10-23 10:00,23,18.45,18.55,18.43,18.55,696
20150201|2014-10-23 10:30,23,18.53,18.6,18.5,18.57,541
20150201|2014-10-23 11:00,23,18.57,18.6,18.5,18.52,217
20150201|2014-10-23 11:30,23,18.55,18.6,18.54,18.6,356
20150201|2014-10-23 12:00,23,18.55,18.6,18.55,18.55,222
20150201|2014-10-23 12:30,23,18.53,18.55,18.43,18.44,352
20150201|2014-10-23 13:00,23,18.44,18.44,18.25,18.31,2073
20150201|2014-10-23 13:30,23,18.3,18.65,18.27,18.55,3110
20150201|2014-10-23 14:00,23,18.6,18.76,18.51,18.65,776
20150201|2014-10-23 14:30,23,18.7,18.7,18.47,18.55,966
20150201|2014-10-23 15:00,23,18.54,18.55,18.34,18.35,1778
20150201|2014-10-23 15:30,24,18.35,18.4,18.35,18.39,85
20150201|2014-10-23 16:00,24,18.35,18.35,18.34,18.35,15
20150201|2014-10-23 16:30,24,18.35,18.35,18.29,18.29,9
20150201|2014-10-23 17:00,24,18.32,18.34,18.32,18.34,20
20150201|2014-10-23 17:30,24,18.35,18.35,18.35,18.35,4
20150201|2014-10-23 19:30,24,18.4,18.73,18.4,18.63,90
20150201|2014-10-23 20:00,24,18.65,18.75,18.65,18.73,39
20150201|2014-10-23 20:30,24,18.65,18.68,18.65,18.65,6
20150201|2014-10-23 21:30,24,18.67,18.7,18.67,18.7,12
20150201|2014-10-24 00:00,24,18.53,18.54,18.5,18.52,24
20150201|2014-10-24 00:30,24,18.45,18.58,18.45,18.58,12
20150201|2014-10-24 01:00,24,18.61,18.61,18.58,18.59,5
20150201|2014-10-24 01:30,24,18.65,18.65,18.52,18.52,7
20150201|2014-10-24 02:00,24,18.6,18.6,18.6,18.6,8
20150201|2014-10-24 02:30,24,18.65,18.65,18.55,18.55,68
20150201|2014-10-24 03:00,24,18.5,18.57,18.5,18.53,19
20150201|2014-10-24 03:30,24,18.55,18.55,18.55,18.55,5
20150201|2014-10-24 04:00,24,18.6,18.6,18.55,18.55,37
20150201|2014-10-24 04:30,24,18.6,18.6,18.6,18.6,13
20150201|2014-10-24 05:00,24,18.55,18.65,18.55,18.65,21
20150201|2014-10-24 05:30,24,18.65,18.65,18.6,18.6,6
20150201|2014-10-24 06:00,24,18.58,18.58,18.58,18.58,2
20150201|2014-10-24 06:30,24,18.63,18.65,18.6,18.6,33
20150201|2014-10-24 07:00,24,18.6,18.63,18.53,18.6,143
20150201|2014-10-24 07:30,24,18.6,18.68,18.58,18.58,224
20150201|2014-10-24 08:00,24,18.6,18.65,18.47,18.48,73
20150201|2014-10-24 08:30,24,18.49,18.68,18.3,18.65,1378
20150201|2014-10-24 09:00,24,18.64,19.01,18.55,18.75,2904
20150201|2014-10-24 09:30,24,18.75,18.76,18.6,18.61,376
20150201|2014-10-24 10:00,24,18.6,18.75,18.55,18.66,553
20150201|2014-10-24 10:30,24,18.61,18.61,18.42,18.52,288
20150201|2014-10-24 11:00,24,18.5,18.55,18.45,18.5,144
20150201|2014-10-24 11:30,24,18.5,18.72,18.5,18.65,239
20150201|2014-10-24 12:00,24,18.63,18.75,18.6,18.62,416
20150201|2014-10-24 12:30,24,18.65,18.65,18.47,18.55,438
20150201|2014-10-24 13:00,24,18.55,18.62,18.5,18.5,175
20150201|2014-10-24 13:30,24,18.54,18.57,18.5,18.55,155
20150201|2014-10-24 14:00,24,18.5,18.61,18.47,18.55,269
20150201|2014-10-24 14:30,24,18.55,18.55,18.3,18.34,430
20150201|2014-10-24 15:00,24,18.34,18.35,18.1,18.1,1685
20150201|2014-10-26 17:00,27,18.2,18.2,18.2,18.2,8
20150201|2014-10-26 17:30,27,18.23,18.25,18.23,18.25,9
20150201|2014-10-26 18:00,27,18.25,18.25,18.2,18.2,42
20150201|2014-10-26 19:30,27,18.22,18.25,18.22,18.25,31
20150201|2014-10-26 21:00,27,18.27,18.3,18.27,18.28,31
20150201|2014-10-26 21:30,27,18.3,18.3,18.3,18.3,8
20150201|2014-10-26 23:00,27,18.3,18.3,18.27,18.27,15
20150201|2014-10-26 23:30,27,18.25,18.25,18.25,18.25,2
20150201|2014-10-27 01:30,27,18.24,18.24,18.24,18.24,1
20150201|2014-10-27 02:00,27,18.25,18.26,18.14,18.15,73
20150201|2014-10-27 03:00,27,18.2,18.32,18.2,18.3,37
20150201|2014-10-27 03:30,27,18.3,18.45,18.3,18.4,193
20150201|2014-10-27 04:00,27,18.4,18.5,18.4,18.45,192
20150201|2014-10-27 04:30,27,18.45,18.57,18.44,18.48,116
20150201|2014-10-27 05:00,27,18.5,18.55,18.5,18.5,316
20150201|2014-10-27 05:30,27,18.45,18.5,18.45,18.5,17
20150201|2014-10-27 06:00,27,18.54,18.54,18.5,18.5,44
20150201|2014-10-27 06:30,27,18.51,18.53,18.5,18.5,23
20150201|2014-10-27 07:00,27,18.5,18.5,18.47,18.5,44
20150201|2014-10-27 07:30,27,18.5,18.6,18.5,18.57,146
20150201|2014-10-27 08:00,27,18.6,18.68,18.55,18.55,296
20150201|2014-10-27 08:30,27,18.55,18.83,18.5,18.73,1159
20150201|2014-10-27 09:00,27,18.75,18.82,18.55,18.61,1148
20150201|2014-10-27 09:30,27,18.64,18.71,18.47,18.55,707
20150201|2014-10-27 10:00,27,18.53,18.55,18.4,18.49,227
20150201|2014-10-27 10:30,27,18.46,18.7,18.43,18.62,540
20150201|2014-10-27 11:00,27,18.6,18.6,18.46,18.55,740
20150201|2014-10-27 11:30,27,18.6,18.65,18.47,18.5,356
20150201|2014-10-27 12:00,27,18.5,18.53,18.43,18.5,429
20150201|2014-10-27 12:30,27,18.48,18.5,18.45,18.45,296
20150201|2014-10-27 13:00,27,18.43,18.52,18.4,18.5,243
20150201|2014-10-27 13:30,27,18.5,18.53,18.42,18.5,318
20150201|2014-10-27 14:00,27,18.47,18.47,18.42,18.42,114
20150201|2014-10-27 14:30,27,18.45,18.45,18,18.02,2709
20150201|2014-10-27 15:00,27,18.02,18.05,17.85,17.93,2603
20150201|2014-10-27 15:30,28,17.95,17.99,17.92,17.95,181
20150201|2014-10-27 16:00,28,17.95,17.95,17.92,17.92,34
20150201|2014-10-27 17:00,28,17.95,17.95,17.92,17.92,9
20150201|2014-10-27 19:30,28,17.93,17.93,17.93,17.93,10
20150201|2014-10-27 20:00,28,17.95,17.95,17.95,17.95,4
20150201|2014-10-27 21:00,28,17.95,17.95,17.95,17.95,13
20150201|2014-10-27 21:30,28,17.95,17.95,17.95,17.95,2
20150201|2014-10-27 22:00,28,17.95,17.95,17.95,17.95,3
20150201|2014-10-27 22:30,28,17.93,17.95,17.93,17.95,6
20150201|2014-10-27 23:00,28,17.9,17.9,17.9,17.9,12
20150201|2014-10-27 23:30,28,17.9,17.93,17.88,17.88,10
20150201|2014-10-28 00:30,28,17.9,17.9,17.9,17.9,1
20150201|2014-10-28 01:00,28,17.9,17.9,17.9,17.9,2
20150201|2014-10-28 01:30,28,17.91,17.91,17.9,17.9,3
20150201|2014-10-28 02:00,28,17.85,17.86,17.8,17.82,77
20150201|2014-10-28 02:30,28,17.8,17.81,17.78,17.8,16
20150201|2014-10-28 03:00,28,17.94,17.94,17.78,17.8,40
20150201|2014-10-28 03:30,28,17.8,17.9,17.8,17.85,23
20150201|2014-10-28 04:00,28,17.85,17.85,17.85,17.85,13
20150201|2014-10-28 04:30,28,17.8,17.81,17.8,17.81,35
20150201|2014-10-28 05:00,28,17.83,17.85,17.83,17.85,23
20150201|2014-10-28 05:30,28,17.8,17.82,17.8,17.81,58
20150201|2014-10-28 06:00,28,17.81,17.83,17.8,17.8,35
20150201|2014-10-28 06:30,28,17.8,17.81,17.8,17.8,42
20150201|2014-10-28 07:00,28,17.8,17.82,17.79,17.79,61
20150201|2014-10-28 07:30,28,17.83,17.9,17.81,17.9,175
20150201|2014-10-28 08:00,28,17.9,17.9,17.88,17.9,74
20150201|2014-10-28 08:30,28,17.9,17.93,17.67,17.71,1756
20150201|2014-10-28 09:00,28,17.7,17.82,17.65,17.8,1129
20150201|2014-10-28 09:30,28,17.77,17.8,17.73,17.79,909
20150201|2014-10-28 10:00,28,17.75,17.77,17.62,17.66,854
20150201|2014-10-28 10:30,28,17.67,17.77,17.67,17.7,387
20150201|2014-10-28 11:00,28,17.7,17.75,17.66,17.7,159
20150201|2014-10-28 11:30,28,17.7,17.8,17.69,17.69,107
20150201|2014-10-28 12:00,28,17.7,17.71,17.66,17.66,67
20150201|2014-10-28 12:30,28,17.66,17.66,17.57,17.6,394
20150201|2014-10-28 13:00,28,17.57,17.6,17.55,17.55,84
20150201|2014-10-28 13:30,28,17.55,17.57,17.52,17.55,162
20150201|2014-10-28 14:00,28,17.52,17.53,17.33,17.35,665
20150201|2014-10-28 14:30,28,17.34,17.37,17.2,17.23,1614
20150201|2014-10-28 15:00,28,17.25,17.3,17.15,17.2,1422
20150201|2014-10-28 15:30,29,17.2,17.22,17.15,17.19,150
20150201|2014-10-28 16:00,29,17.19,17.2,17.16,17.18,117
20150201|2014-10-28 16:30,29,17.17,17.21,17.17,17.21,65
20150201|2014-10-28 17:00,29,17.2,17.35,17.16,17.35,186
20150201|2014-10-28 17:30,29,17.35,17.35,17.31,17.34,20
20150201|2014-10-28 19:00,29,17.3,17.3,17.25,17.25,17
20150201|2014-10-28 19:30,29,17.25,17.27,17.25,17.26,19
20150201|2014-10-28 22:30,29,17.27,17.27,17.27,17.27,2
20150201|2014-10-29 01:00,29,17.25,17.25,17.25,17.25,4
20150201|2014-10-29 02:30,29,17.23,17.23,17.18,17.18,14
20150201|2014-10-29 03:00,29,17.2,17.2,17.2,17.2,3
20150201|2014-10-29 03:30,29,17.25,17.3,17.25,17.25,17
20150201|2014-10-29 04:00,29,17.28,17.28,17.25,17.25,27
20150201|2014-10-29 04:30,29,17.25,17.25,17.25,17.25,8
20150201|2014-10-29 05:00,29,17.3,17.32,17.28,17.28,17
20150201|2014-10-29 05:30,29,17.32,17.32,17.32,17.32,1
20150201|2014-10-29 06:00,29,17.3,17.36,17.3,17.35,11
20150201|2014-10-29 06:30,29,17.35,17.37,17.35,17.35,40
20150201|2014-10-29 07:00,29,17.3,17.33,17.3,17.3,18
20150201|2014-10-29 07:30,29,17.3,17.3,17.27,17.3,51
20150201|2014-10-29 08:00,29,17.32,17.32,17.25,17.3,108
20150201|2014-10-29 08:30,29,17.3,17.38,17.23,17.3,1404
20150201|2014-10-29 09:00,29,17.3,17.53,17.3,17.47,978
20150201|2014-10-29 09:30,29,17.45,17.55,17.4,17.5,710
20150201|2014-10-29 10:00,29,17.5,17.55,17.45,17.55,328
20150201|2014-10-29 10:30,29,17.55,17.6,17.52,17.55,174
20150201|2014-10-29 11:00,29,17.6,17.7,17.58,17.7,321
20150201|2014-10-29 11:30,29,17.7,17.75,17.58,17.6,313
20150201|2014-10-29 12:00,29,17.6,17.7,17.6,17.66,477
20150201|2014-10-29 12:30,29,17.66,17.73,17.5,17.5,540
20150201|2014-10-29 13:00,29,17.55,17.78,17.37,17.37,2638
20150201|2014-10-29 13:30,29,17.37,17.62,17.37,17.43,1043
20150201|2014-10-29 14:00,29,17.45,17.63,17.45,17.5,495
20150201|2014-10-29 14:30,29,17.45,17.5,17.25,17.38,2569
20150201|2014-10-29 15:00,29,17.37,17.45,17.35,17.45,1519
20150201|2014-10-29 15:30,30,17.45,17.5,17.43,17.45,127
20150201|2014-10-29 16:00,30,17.45,17.45,17.45,17.45,10
20150201|2014-10-29 17:00,30,17.5,17.55,17.45,17.45,24
20150201|2014-10-29 18:30,30,17.43,17.43,17.43,17.43,28
20150201|2014-10-29 22:00,30,17.46,17.5,17.46,17.5,16
20150201|2014-10-29 22:30,30,17.5,17.52,17.5,17.5,11
20150201|2014-10-29 23:30,30,17.48,17.48,17.48,17.48,4
20150201|2014-10-30 02:00,30,17.4,17.4,17.4,17.4,5
20150201|2014-10-30 02:30,30,17.4,17.4,17.35,17.36,31
20150201|2014-10-30 03:00,30,17.36,17.37,17.29,17.35,43
20150201|2014-10-30 03:30,30,17.35,17.41,17.35,17.4,23
20150201|2014-10-30 04:00,30,17.45,17.65,17.45,17.6,195
20150201|2014-10-30 04:30,30,17.6,17.75,17.6,17.7,158
20150201|2014-10-30 05:00,30,17.61,17.65,17.61,17.65,29
20150201|2014-10-30 05:30,30,17.65,17.82,17.63,17.76,104
20150201|2014-10-30 06:00,30,17.76,17.82,17.72,17.8,42
20150201|2014-10-30 06:30,30,17.82,17.85,17.75,17.75,46
20150201|2014-10-30 07:00,30,17.71,17.71,17.63,17.63,33
20150201|2014-10-30 07:30,30,17.65,17.65,17.58,17.59,140
20150201|2014-10-30 08:00,30,17.6,17.6,17.5,17.53,57
20150201|2014-10-30 08:30,30,17.5,17.7,17.4,17.68,992
20150201|2014-10-30 09:00,30,17.7,17.75,17.5,17.55,774
20150201|2014-10-30 09:30,30,17.5,17.61,17.5,17.53,347
20150201|2014-10-30 10:00,30,17.55,17.61,17.53,17.59,621
20150201|2014-10-30 10:30,30,17.55,17.58,17.39,17.45,571
20150201|2014-10-30 11:00,30,17.45,17.5,17.4,17.45,285
20150201|2014-10-30 11:30,30,17.45,17.45,17.38,17.43,329
20150201|2014-10-30 12:00,30,17.43,17.45,17.2,17.28,550
20150201|2014-10-30 12:30,30,17.3,17.3,17.25,17.25,277
20150201|2014-10-30 13:00,30,17.27,17.48,17.25,17.45,637
20150201|2014-10-30 13:30,30,17.45,17.68,17.42,17.6,704
20150201|2014-10-30 14:00,30,17.6,17.7,17.5,17.65,434
20150201|2014-10-30 14:30,30,17.65,17.68,17.52,17.62,1845
20150201|2014-10-30 15:00,30,17.62,17.62,17.49,17.55,1337
20150201|2014-10-30 15:30,31,17.51,17.51,17.5,17.51,95
20150201|2014-10-30 16:00,31,17.55,17.55,17.5,17.5,14
20150201|2014-10-30 16:30,31,17.5,17.5,17.5,17.5,1
20150201|2014-10-30 18:30,31,17.5,17.53,17.5,17.53,5
20150201|2014-10-30 19:00,31,17.5,17.5,17.5,17.5,3
20150201|2014-10-30 20:00,31,17.5,17.53,17.44,17.44,28
20150201|2014-10-30 20:30,31,17.4,17.4,17.4,17.4,4
20150201|2014-10-30 21:30,31,17.35,17.35,17.35,17.35,5
20150201|2014-10-30 22:00,31,17.37,17.37,17.37,17.37,8
20150201|2014-10-30 23:00,31,17.4,17.5,17.4,17.5,3
20150201|2014-10-30 23:30,31,17.38,17.4,17.3,17.3,128
20150201|2014-10-31 00:00,31,17.28,17.28,17.15,17.2,93
20150201|2014-10-31 00:30,31,17.2,17.2,16.99,17.08,109
20150201|2014-10-31 01:00,31,17.1,17.13,16.91,17.05,69
20150201|2014-10-31 02:00,31,17,17.1,16.99,17.05,46
20150201|2014-10-31 02:30,31,17.03,17.05,17,17.03,32
20150201|2014-10-31 03:00,31,17.15,17.25,17.13,17.25,78
20150201|2014-10-31 03:30,31,17.15,17.21,17.15,17.18,99
20150201|2014-10-31 04:00,31,17.15,17.17,17.15,17.15,77
20150201|2014-10-31 04:30,31,17.15,17.16,17.1,17.1,83
20150201|2014-10-31 05:30,31,17.12,17.12,17.1,17.1,21
20150201|2014-10-31 06:00,31,17.15,17.17,17.13,17.15,29
20150201|2014-10-31 06:30,31,17.15,17.16,17.14,17.14,39
20150201|2014-10-31 07:00,31,17.17,17.23,17.16,17.22,46
20150201|2014-10-31 07:30,31,17.22,17.29,17.22,17.22,95
20150201|2014-10-31 08:00,31,17.23,17.25,17.2,17.23,29
20150201|2014-10-31 08:30,31,17.23,17.5,17.23,17.45,1295
20150201|2014-10-31 09:00,31,17.45,17.5,17.34,17.37,636
20150201|2014-10-31 09:30,31,17.35,17.42,17.3,17.35,366
20150201|2014-10-31 10:00,31,17.35,17.36,17.3,17.3,90
20150201|2014-10-31 10:30,31,17.31,17.38,17.31,17.37,259
20150201|2014-10-31 11:00,31,17.35,17.38,17.32,17.33,306
20150201|2014-10-31 11:30,31,17.3,17.35,17.3,17.35,183
20150201|2014-10-31 12:00,31,17.3,17.34,17.3,17.3,462
20150201|2014-10-31 12:30,31,17.3,17.33,17.28,17.3,374
20150201|2014-10-31 13:00,31,17.3,17.33,17.28,17.3,141
20150201|2014-10-31 13:30,31,17.3,17.35,17.28,17.3,211
20150201|2014-10-31 14:00,31,17.28,17.33,17.28,17.3,128
20150201|2014-10-31 14:30,31,17.3,17.4,17.3,17.38,1012
20150201|2014-10-31 15:00,31,17.4,17.45,17.35,17.35,1494
20150201|2014-11-02 17:00,3,17.35,17.35,17.35,17.35,3
20150201|2014-11-02 17:30,3,17.36,17.36,17.27,17.27,40
20150201|2014-11-02 18:00,3,17.25,17.35,17.25,17.3,126
20150201|2014-11-02 18:30,3,17.3,17.35,17.23,17.27,104
20150201|2014-11-02 19:00,3,17.3,17.33,17.25,17.28,73
20150201|2014-11-02 19:30,3,17.3,17.37,17.28,17.37,97
20150201|2014-11-02 20:00,3,17.36,17.38,17.36,17.38,10
20150201|2014-11-02 20:30,3,17.38,17.4,17.38,17.4,11
20150201|2014-11-02 21:00,3,17.38,17.4,17.35,17.37,22
20150201|2014-11-02 21:30,3,17.4,17.4,17.39,17.39,2
20150201|2014-11-02 22:00,3,17.4,17.4,17.39,17.39,14
20150201|2014-11-03 00:30,3,17.38,17.38,17.38,17.38,1
20150201|2014-11-03 01:00,3,17.4,17.4,17.4,17.4,1
20150201|2014-11-03 01:30,3,17.4,17.4,17.4,17.4,1
20150201|2014-11-03 02:00,3,17.39,17.41,17.35,17.35,3
20150201|2014-11-03 02:30,3,17.35,17.35,17.35,17.35,1
20150201|2014-11-03 03:00,3,17.4,17.4,17.4,17.4,5
20150201|2014-11-03 03:30,3,17.35,17.4,17.35,17.35,100
20150201|2014-11-03 05:30,3,17.4,17.4,17.4,17.4,2
20150201|2014-11-03 06:00,3,17.4,17.42,17.4,17.42,3
20150201|2014-11-03 06:30,3,17.44,17.44,17.4,17.4,31
20150201|2014-11-03 07:00,3,17.41,17.44,17.4,17.44,20
20150201|2014-11-03 07:30,3,17.4,17.42,17.35,17.37,116
20150201|2014-11-03 08:00,3,17.4,17.4,17.3,17.32,95
20150201|2014-11-03 08:30,3,17.35,17.45,17.32,17.38,814
20150201|2014-11-03 09:00,3,17.35,17.5,17.34,17.5,1045
20150201|2014-11-03 09:30,3,17.45,17.55,17.42,17.43,584
20150201|2014-11-03 10:00,3,17.45,17.55,17.4,17.5,198
20150201|2014-11-03 10:30,3,17.5,17.53,17.47,17.48,185
20150201|2014-11-03 11:00,3,17.5,17.5,17.43,17.43,217
20150201|2014-11-03 11:30,3,17.45,17.45,17.3,17.3,388
20150201|2014-11-03 12:00,3,17.35,17.4,17.33,17.35,420
20150201|2014-11-03 12:30,3,17.33,17.4,17.33,17.36,238
20150201|2014-11-03 13:00,3,17.4,17.5,17.36,17.48,238
20150201|2014-11-03 13:30,3,17.47,17.67,17.45,17.63,1189
20150201|2014-11-03 14:00,3,17.65,17.7,17.55,17.7,504
20150201|2014-11-03 14:30,3,17.68,17.75,17.6,17.68,1859
20150201|2014-11-03 15:00,3,17.67,17.7,17.54,17.58,1578
20150201|2014-11-03 15:30,4,17.59,17.59,17.52,17.55,76
20150201|2014-11-03 16:00,4,17.55,17.55,17.53,17.55,11
20150201|2014-11-03 17:00,4,17.53,17.57,17.53,17.57,130
20150201|2014-11-03 19:00,4,17.6,17.6,17.58,17.6,39
20150201|2014-11-03 20:30,4,17.6,17.6,17.55,17.59,8
20150201|2014-11-03 23:30,4,17.59,17.6,17.59,17.6,6
20150201|2014-11-04 00:00,4,17.6,17.6,17.6,17.6,5
20150201|2014-11-04 00:30,4,17.65,17.65,17.65,17.65,2
20150201|2014-11-04 01:00,4,17.65,17.65,17.55,17.6,24
20150201|2014-11-04 01:30,4,17.56,17.6,17.56,17.6,10
20150201|2014-11-04 02:00,4,17.55,17.61,17.54,17.55,55
20150201|2014-11-04 02:30,4,17.5,17.52,17.47,17.47,29
20150201|2014-11-04 03:00,4,17.5,17.52,17.5,17.5,20
20150201|2014-11-04 04:00,4,17.55,17.64,17.55,17.64,18
20150201|2014-11-04 04:30,4,17.6,17.7,17.6,17.65,48
20150201|2014-11-04 05:00,4,17.65,17.65,17.6,17.6,9
20150201|2014-11-04 06:00,4,17.6,17.61,17.6,17.61,4
20150201|2014-11-04 06:30,4,17.6,17.6,17.6,17.6,11
20150201|2014-11-04 07:00,4,17.65,17.65,17.62,17.63,44
20150201|2014-11-04 07:30,4,17.65,17.65,17.65,17.65,85
20150201|2014-11-04 08:00,4,17.64,17.64,17.63,17.63,88
20150201|2014-11-04 08:30,4,17.6,17.73,17.6,17.65,417
20150201|2014-11-04 09:00,4,17.65,17.7,17.58,17.7,380
20150201|2014-11-04 09:30,4,17.74,17.97,17.74,17.95,1460
20150201|2014-11-04 10:00,4,17.98,18.07,17.9,17.9,960
20150201|2014-11-04 10:30,4,17.93,18.03,17.92,17.99,879
20150201|2014-11-04 11:00,4,17.95,17.95,17.85,17.9,634
20150201|2014-11-04 11:30,4,17.89,17.94,17.82,17.9,431
20150201|2014-11-04 12:00,4,17.9,18.04,17.87,17.95,593
20150201|2014-11-04 12:30,4,17.95,17.97,17.79,17.8,539
20150201|2014-11-04 13:00,4,17.8,17.83,17.72,17.83,487
20150201|2014-11-04 13:30,4,17.8,17.83,17.61,17.64,471
20150201|2014-11-04 14:00,4,17.65,17.7,17.6,17.65,479
20150201|2014-11-04 14:30,4,17.64,17.7,17.56,17.61,1116
20150201|2014-11-04 15:00,4,17.64,17.65,17.6,17.6,1004
20150201|2014-11-04 15:30,5,17.64,17.64,17.55,17.55,88
20150201|2014-11-04 16:00,5,17.55,17.59,17.55,17.55,18
20150201|2014-11-04 16:30,5,17.57,17.59,17.57,17.59,13
20150201|2014-11-04 17:00,5,17.59,17.7,17.59,17.64,78
20150201|2014-11-04 17:30,5,17.65,17.65,17.65,17.65,2
20150201|2014-11-04 19:00,5,17.65,17.66,17.65,17.66,5
20150201|2014-11-04 20:00,5,17.6,17.62,17.6,17.62,2
20150201|2014-11-04 20:30,5,17.6,17.6,17.6,17.6,1
20150201|2014-11-04 21:00,5,17.55,17.55,17.55,17.55,12
20150201|2014-11-04 23:00,5,17.53,17.55,17.53,17.55,2
20150201|2014-11-04 23:30,5,17.5,17.5,17.43,17.43,39
20150201|2014-11-05 00:00,5,17.43,17.45,17.43,17.44,12
20150201|2014-11-05 01:00,5,17.4,17.4,17.4,17.4,4
20150201|2014-11-05 01:30,5,17.45,17.5,17.45,17.5,9
20150201|2014-11-05 02:00,5,17.58,17.62,17.55,17.6,60
20150201|2014-11-05 02:30,5,17.56,17.58,17.54,17.55,21
20150201|2014-11-05 03:00,5,17.55,17.55,17.54,17.55,6
20150201|2014-11-05 04:00,5,17.49,17.49,17.47,17.47,15
20150201|2014-11-05 05:30,5,17.51,17.52,17.5,17.52,20
20150201|2014-11-05 06:00,5,17.5,17.52,17.47,17.48,26
20150201|2014-11-05 06:30,5,17.45,17.45,17.4,17.4,4
20150201|2014-11-05 07:00,5,17.45,17.45,17.43,17.43,11
20150201|2014-11-05 07:30,5,17.42,17.48,17.42,17.45,36
20150201|2014-11-05 08:00,5,17.4,17.4,17.39,17.4,10
20150201|2014-11-05 08:30,5,17.4,17.6,17.37,17.53,394
20150201|2014-11-05 09:00,5,17.54,17.63,17.5,17.6,458
20150201|2014-11-05 09:30,5,17.6,17.63,17.5,17.5,301
20150201|2014-11-05 10:00,5,17.52,17.62,17.47,17.58,378
20150201|2014-11-05 10:30,5,17.57,17.6,17.52,17.52,162
20150201|2014-11-05 11:00,5,17.53,17.58,17.52,17.57,243
20150201|2014-11-05 11:30,5,17.57,17.57,17.52,17.55,32
20150201|2014-11-05 12:00,5,17.59,17.6,17.53,17.58,127
20150201|2014-11-05 12:30,5,17.6,17.68,17.6,17.65,524
20150201|2014-11-05 13:00,5,17.65,17.68,17.6,17.6,417
20150201|2014-11-05 13:30,5,17.65,17.65,17.6,17.6,55
20150201|2014-11-05 14:00,5,17.6,17.65,17.58,17.65,120
20150201|2014-11-05 14:30,5,17.65,17.65,17.5,17.53,560
20150201|2014-11-05 15:00,5,17.53,17.55,17.35,17.35,1438
20150201|2014-11-05 15:30,6,17.35,17.4,17.34,17.39,153
20150201|2014-11-05 16:00,6,17.39,17.39,17.38,17.38,14
20150201|2014-11-05 16:30,6,17.39,17.39,17.39,17.39,9
20150201|2014-11-05 17:30,6,17.4,17.4,17.38,17.4,27
20150201|2014-11-05 20:00,6,17.43,17.43,17.43,17.43,1
20150201|2014-11-05 20:30,6,17.42,17.42,17.42,17.42,1
20150201|2014-11-05 21:00,6,17.43,17.43,17.43,17.43,2
20150201|2014-11-05 21:30,6,17.4,17.4,17.4,17.4,14
20150201|2014-11-05 22:00,6,17.45,17.52,17.45,17.52,23
20150201|2014-11-05 23:00,6,17.5,17.55,17.5,17.55,3
20150201|2014-11-05 23:30,6,17.53,17.53,17.53,17.53,1
20150201|2014-11-06 02:00,6,17.45,17.45,17.45,17.45,3
20150201|2014-11-06 02:30,6,17.5,17.5,17.48,17.5,48
20150201|2014-11-06 03:00,6,17.54,17.54,17.52,17.52,3
20150201|2014-11-06 03:30,6,17.55,17.55,17.55,17.55,4
20150201|2014-11-06 04:30,6,17.5,17.5,17.49,17.5,8
20150201|2014-11-06 05:00,6,17.45,17.45,17.45,17.45,10
20150201|2014-11-06 05:30,6,17.45,17.45,17.43,17.43,13
20150201|2014-11-06 06:30,6,17.5,17.5,17.45,17.48,45
20150201|2014-11-06 07:00,6,17.5,17.51,17.45,17.46,81
20150201|2014-11-06 07:30,6,17.45,17.45,17.2,17.29,763
20150201|2014-11-06 08:00,6,17.29,17.38,17.22,17.38,368
20150201|2014-11-06 08:30,6,17.4,17.53,17.37,17.5,999
20150201|2014-11-06 09:00,6,17.5,17.62,17.48,17.58,573
20150201|2014-11-06 09:30,6,17.58,17.7,17.48,17.5,1823
20150201|2014-11-06 10:00,6,17.5,17.5,17.4,17.4,620
20150201|2014-11-06 10:30,6,17.45,17.49,17.42,17.48,104
20150201|2014-11-06 11:00,6,17.48,17.48,17.43,17.45,86
20150201|2014-11-06 11:30,6,17.43,17.43,17.36,17.4,209
20150201|2014-11-06 12:00,6,17.35,17.37,17.32,17.33,249
20150201|2014-11-06 12:30,6,17.35,17.36,17.33,17.35,184
20150201|2014-11-06 13:00,6,17.35,17.36,17.3,17.35,207
20150201|2014-11-06 13:30,6,17.33,17.35,17.26,17.27,374
20150201|2014-11-06 14:00,6,17.26,17.3,17.26,17.27,88
20150201|2014-11-06 14:30,6,17.25,17.25,17.1,17.15,1381
20150201|2014-11-06 15:00,6,17.15,17.15,16.95,16.95,1695
20150201|2014-11-06 15:30,7,16.95,17.03,16.95,17.02,174
20150201|2014-11-06 16:00,7,17.03,17.05,17.03,17.03,45
20150201|2014-11-06 16:30,7,17.03,17.05,17.03,17.05,9
20150201|2014-11-06 22:30,7,17,17.03,17,17.03,6
20150201|2014-11-07 00:00,7,17,17,17,17,3
20150201|2014-11-07 00:30,7,16.98,16.98,16.98,16.98,1
20150201|2014-11-07 02:00,7,17,17.05,17,17.03,19
20150201|2014-11-07 02:30,7,17.05,17.05,17.02,17.02,20
20150201|2014-11-07 03:30,7,17.02,17.08,17.02,17.08,21
20150201|2014-11-07 04:00,7,17,17.05,17,17.05,11
20150201|2014-11-07 04:30,7,17.08,17.12,17.05,17.07,19
20150201|2014-11-07 05:00,7,17.05,17.05,17.05,17.05,1
20150201|2014-11-07 05:30,7,17.08,17.12,17.08,17.1,13
20150201|2014-11-07 06:00,7,17.1,17.13,17.08,17.12,42
20150201|2014-11-07 06:30,7,17.13,17.13,17.1,17.12,77
20150201|2014-11-07 07:00,7,17.1,17.11,17.05,17.05,47
20150201|2014-11-07 07:30,7,17.05,17.08,16.97,17.07,244
20150201|2014-11-07 08:00,7,17.07,17.22,17.06,17.1,1167
20150201|2014-11-07 08:30,7,17.1,17.23,17.1,17.2,2095
20150201|2014-11-07 09:00,7,17.2,17.23,17.08,17.15,613
20150201|2014-11-07 09:30,7,17.2,17.25,17.01,17.05,1062
20150201|2014-11-07 10:00,7,17.02,17.06,16.97,16.97,203
20150201|2014-11-07 10:30,7,16.97,17.12,16.97,17.12,861
20150201|2014-11-07 11:00,7,17.12,17.14,17.02,17.05,489
20150201|2014-11-07 11:30,7,17.04,17.06,17.02,17.05,426
20150201|2014-11-07 12:00,7,17.05,17.05,17,17.02,51
20150201|2014-11-07 12:30,7,17.03,17.03,16.99,17,359
20150201|2014-11-07 13:00,7,17,17,16.97,17,48
20150201|2014-11-07 13:30,7,17.02,17.1,17,17.1,122
20150201|2014-11-07 14:00,7,17.09,17.1,17,17.1,489
20150201|2014-11-07 14:30,7,17.1,17.1,16.92,16.92,1542
20150201|2014-11-07 15:00,7,16.95,17,16.92,17,1381
20150201|2014-11-09 17:00,10,17,17,16.98,16.99,26
20150201|2014-11-09 17:30,10,17,17,16.9,16.9,24
20150201|2014-11-09 18:00,10,17,17,17,17,12
20150201|2014-11-09 18:30,10,16.9,16.9,16.9,16.9,1
20150201|2014-11-09 19:00,10,16.95,16.95,16.9,16.9,11
20150201|2014-11-09 19:30,10,16.9,16.91,16.89,16.9,18
20150201|2014-11-09 20:00,10,16.85,16.9,16.85,16.9,34
20150201|2014-11-09 20:30,10,16.9,16.9,16.85,16.85,6
20150201|2014-11-09 21:00,10,16.9,16.9,16.85,16.85,9
20150201|2014-11-09 21:30,10,16.9,16.9,16.9,16.9,8
20150201|2014-11-09 22:00,10,16.85,16.9,16.8,16.88,51
20150201|2014-11-09 22:30,10,16.85,16.93,16.85,16.9,20
20150201|2014-11-10 01:30,10,16.95,17.05,16.95,17.05,109
20150201|2014-11-10 02:00,10,16.95,16.95,16.92,16.92,23
20150201|2014-11-10 02:30,10,16.95,16.95,16.95,16.95,6
20150201|2014-11-10 03:30,10,17,17.01,16.96,17,83
20150201|2014-11-10 04:30,10,16.95,16.95,16.95,16.95,57
20150201|2014-11-10 05:00,10,16.96,16.96,16.96,16.96,3
20150201|2014-11-10 06:00,10,16.95,16.95,16.9,16.9,123
20150201|2014-11-10 06:30,10,16.89,16.89,16.89,16.89,1
20150201|2014-11-10 07:00,10,16.9,16.91,16.9,16.91,4
20150201|2014-11-10 07:30,10,16.95,16.95,16.95,16.95,25
20150201|2014-11-10 08:00,10,16.97,16.97,16.92,16.92,59
20150201|2014-11-10 08:30,10,16.9,17,16.88,16.91,1417
20150201|2014-11-10 09:00,10,16.9,16.93,16.85,16.93,204
20150201|2014-11-10 09:30,10,16.91,16.93,16.67,16.68,327
20150201|2014-11-10 10:00,10,16.68,16.75,16.63,16.64,806
20150201|2014-11-10 10:30,10,16.65,16.67,16.56,16.59,836
20150201|2014-11-10 11:00,10,16.55,16.63,16.55,16.6,276
20150201|2014-11-10 11:30,10,16.61,16.65,16.6,16.63,144
20150201|2014-11-10 12:00,10,16.63,16.65,16.61,16.62,88
20150201|2014-11-10 12:30,10,16.63,16.7,16.6,16.66,187
20150201|2014-11-10 13:00,10,16.67,16.67,16.62,16.62,333
20150201|2014-11-10 13:30,10,16.62,16.64,16.6,16.6,61
20150201|2014-11-10 14:00,10,16.6,16.6,16.5,16.54,248
20150201|2014-11-10 14:30,10,16.55,16.55,16.5,16.54,697
20150201|2014-11-10 15:00,10,16.55,16.6,16.5,16.5,1168
20150201|2014-11-10 15:30,11,16.5,16.55,16.5,16.55,20
20150201|2014-11-10 16:00,11,16.55,16.55,16.54,16.55,6
20150201|2014-11-10 16:30,11,16.52,16.52,16.52,16.52,1
20150201|2014-11-10 17:00,11,16.55,16.55,16.55,16.55,2
20150201|2014-11-10 17:30,11,16.55,16.55,16.55,16.55,4
20150201|2014-11-10 18:00,11,16.55,16.55,16.55,16.55,1
20150201|2014-11-10 18:30,11,16.6,16.65,16.56,16.6,8
20150201|2014-11-10 21:30,11,16.55,16.55,16.55,16.55,9
20150201|2014-11-10 22:30,11,16.55,16.55,16.5,16.5,63
20150201|2014-11-10 23:00,11,16.5,16.5,16.5,16.5,8
20150201|2014-11-11 01:30,11,16.5,16.5,16.5,16.5,1
20150201|2014-11-11 02:30,11,16.5,16.5,16.49,16.5,16
20150201|2014-11-11 03:00,11,16.52,16.52,16.5,16.5,4
20150201|2014-11-11 03:30,11,16.46,16.51,16.46,16.51,10
20150201|2014-11-11 04:00,11,16.5,16.5,16.45,16.45,2
20150201|2014-11-11 04:30,11,16.46,16.48,16.46,16.48,4
20150201|2014-11-11 05:30,11,16.48,16.48,16.48,16.48,3
20150201|2014-11-11 06:30,11,16.45,16.45,16.4,16.4,109
20150201|2014-11-11 07:00,11,16.42,16.47,16.42,16.45,171
20150201|2014-11-11 07:30,11,16.45,16.47,16.42,16.45,68
20150201|2014-11-11 08:00,11,16.44,16.49,16.4,16.42,347
20150201|2014-11-11 08:30,11,16.4,16.58,16.4,16.52,1529
20150201|2014-11-11 09:00,11,16.52,16.55,16.47,16.47,302
20150201|2014-11-11 09:30,11,16.47,16.47,16.4,16.44,370
20150201|2014-11-11 10:00,11,16.42,16.52,16.42,16.52,244
20150201|2014-11-11 10:30,11,16.5,16.61,16.5,16.61,429
20150201|2014-11-11 11:00,11,16.64,16.7,16.62,16.66,328
20150201|2014-11-11 11:30,11,16.66,16.7,16.62,16.68,62
20150201|2014-11-11 12:00,11,16.65,16.74,16.65,16.7,245
20150201|2014-11-11 12:30,11,16.7,16.73,16.65,16.65,184
20150201|2014-11-11 13:00,11,16.68,16.68,16.63,16.64,210
20150201|2014-11-11 13:30,11,16.64,16.7,16.64,16.68,210
20150201|2014-11-11 14:00,11,16.69,16.69,16.65,16.67,222
20150201|2014-11-11 14:30,11,16.7,16.7,16.43,16.43,937
20150201|2014-11-11 15:00,11,16.44,16.45,16.35,16.37,1105
20150201|2014-11-11 15:30,12,16.4,16.45,16.39,16.4,100
20150201|2014-11-11 17:00,12,16.38,16.4,16.38,16.4,10
20150201|2014-11-11 17:30,12,16.4,16.4,16.4,16.4,14
20150201|2014-11-11 18:00,12,16.42,16.42,16.42,16.42,3
20150201|2014-11-11 19:00,12,16.4,16.4,16.4,16.4,1
20150201|2014-11-11 19:30,12,16.42,16.43,16.42,16.42,11
20150201|2014-11-11 21:00,12,16.43,16.43,16.43,16.43,20
20150201|2014-11-11 22:00,12,16.4,16.4,16.4,16.4,1
20150201|2014-11-11 23:30,12,16.45,16.47,16.44,16.47,64
20150201|2014-11-12 00:30,12,16.47,16.47,16.47,16.47,4
20150201|2014-11-12 01:30,12,16.5,16.5,16.5,16.5,1
20150201|2014-11-12 02:00,12,16.46,16.5,16.46,16.5,17
20150201|2014-11-12 03:00,12,16.5,16.51,16.5,16.51,8
20150201|2014-11-12 03:30,12,16.55,16.56,16.53,16.55,120
20150201|2014-11-12 04:30,12,16.55,16.64,16.53,16.6,171
20150201|2014-11-12 05:00,12,16.65,16.71,16.63,16.71,176
20150201|2014-11-12 05:30,12,16.7,16.7,16.67,16.67,8
20150201|2014-11-12 06:00,12,16.7,16.75,16.68,16.68,111
20150201|2014-11-12 06:30,12,16.7,16.72,16.66,16.67,19
20150201|2014-11-12 07:00,12,16.7,16.7,16.67,16.67,37
20150201|2014-11-12 07:30,12,16.67,16.7,16.67,16.7,25
20150201|2014-11-12 08:00,12,16.65,16.71,16.64,16.7,137
20150201|2014-11-12 08:30,12,16.7,16.72,16.52,16.6,467
20150201|2014-11-12 09:00,12,16.55,16.6,16.53,16.55,781
20150201|2014-11-12 09:30,12,16.6,16.7,16.6,16.7,349
20150201|2014-11-12 10:00,12,16.67,16.7,16.6,16.68,198
20150201|2014-11-12 10:30,12,16.66,16.66,16.53,16.56,356
20150201|2014-11-12 11:00,12,16.6,16.6,16.58,16.58,202
20150201|2014-11-12 11:30,12,16.58,16.62,16.58,16.6,155
20150201|2014-11-12 12:00,12,16.58,16.63,16.58,16.6,197
20150201|2014-11-12 12:30,12,16.55,16.6,16.53,16.58,304
20150201|2014-11-12 13:00,12,16.56,16.58,16.53,16.53,113
20150201|2014-11-12 13:30,12,16.55,16.65,16.55,16.6,143
20150201|2014-11-12 14:00,12,16.6,16.63,16.55,16.56,143
20150201|2014-11-12 14:30,12,16.55,16.58,16.45,16.58,1647
20150201|2014-11-12 15:00,12,16.6,16.65,16.5,16.55,2797
20150201|2014-11-12 15:30,13,16.6,16.63,16.58,16.62,89
20150201|2014-11-12 16:00,13,16.65,16.65,16.63,16.63,69
20150201|2014-11-12 17:00,13,16.65,16.69,16.63,16.65,120
20150201|2014-11-12 18:30,13,16.64,16.65,16.64,16.65,24
20150201|2014-11-12 21:30,13,16.6,16.6,16.6,16.6,4
20150201|2014-11-12 22:00,13,16.62,16.62,16.6,16.6,11
20150201|2014-11-12 22:30,13,16.58,16.58,16.58,16.58,6
20150201|2014-11-12 23:30,13,16.6,16.63,16.6,16.6,50
20150201|2014-11-13 00:00,13,16.6,16.6,16.6,16.6,3
20150201|2014-11-13 00:30,13,16.55,16.55,16.48,16.48,70
20150201|2014-11-13 03:00,13,16.55,16.55,16.49,16.51,6
20150201|2014-11-13 03:30,13,16.48,16.5,16.47,16.5,12
20150201|2014-11-13 04:30,13,16.48,16.48,16.44,16.47,20
20150201|2014-11-13 05:00,13,16.45,16.45,16.45,16.45,7
20150201|2014-11-13 05:30,13,16.49,16.49,16.48,16.48,5
20150201|2014-11-13 06:00,13,16.49,16.49,16.48,16.48,12
20150201|2014-11-13 06:30,13,16.5,16.55,16.5,16.55,27
20150201|2014-11-13 07:00,13,16.55,16.61,16.53,16.61,130
20150201|2014-11-13 07:30,13,16.65,16.68,16.6,16.63,274
20150201|2014-11-13 08:00,13,16.6,16.62,16.6,16.61,111
20150201|2014-11-13 08:30,13,16.63,16.65,16.49,16.52,1149
20150201|2014-11-13 09:00,13,16.54,16.57,16.47,16.51,311
20150201|2014-11-13 09:30,13,16.5,16.59,16.5,16.59,332
20150201|2014-11-13 10:00,13,16.59,16.73,16.58,16.67,623
20150201|2014-11-13 10:30,13,16.68,16.84,16.68,16.73,762
20150201|2014-11-13 11:00,13,16.75,16.78,16.71,16.76,558
20150201|2014-11-13 11:30,13,16.75,16.88,16.75,16.88,641
20150201|2014-11-13 12:00,13,16.85,17.05,16.85,17.01,939
20150201|2014-11-13 12:30,13,17.04,17.13,16.91,17,847
20150201|2014-11-13 13:00,13,17.01,17.22,17,17.1,1687
20150201|2014-11-13 13:30,13,17.05,17.09,16.95,16.99,662
20150201|2014-11-13 14:00,13,17,17.02,16.9,16.97,347
20150201|2014-11-13 14:30,13,16.95,16.98,16.7,16.75,1390
20150201|2014-11-13 15:00,13,16.75,16.95,16.73,16.9,1551
20150201|2014-11-13 15:30,14,16.9,16.92,16.9,16.9,146
20150201|2014-11-13 16:00,14,16.9,16.9,16.9,16.9,1
20150201|2014-11-13 16:30,14,16.9,16.9,16.9,16.9,4
20150201|2014-11-13 17:00,14,16.9,16.92,16.9,16.92,18
20150201|2014-11-13 17:30,14,16.91,16.91,16.91,16.91,8
20150201|2014-11-13 18:00,14,16.91,16.91,16.9,16.9,20
20150201|2014-11-13 23:00,14,16.9,16.9,16.82,16.87,28
20150201|2014-11-14 00:00,14,16.86,16.86,16.86,16.86,1
20150201|2014-11-14 01:00,14,16.82,16.83,16.78,16.8,71
20150201|2014-11-14 01:30,14,16.77,16.77,16.77,16.77,19
20150201|2014-11-14 02:00,14,16.84,16.85,16.8,16.82,30
20150201|2014-11-14 02:30,14,16.8,16.8,16.8,16.8,2
20150201|2014-11-14 03:00,14,16.8,16.8,16.75,16.8,22
20150201|2014-11-14 03:30,14,16.8,16.82,16.8,16.82,2
20150201|2014-11-14 04:00,14,16.8,16.82,16.8,16.82,6
20150201|2014-11-14 04:30,14,16.85,16.85,16.85,16.85,2
20150201|2014-11-14 05:00,14,16.85,16.85,16.85,16.85,2
20150201|2014-11-14 05:30,14,16.88,16.92,16.87,16.92,99
20150201|2014-11-14 06:30,14,16.9,16.9,16.9,16.9,3
20150201|2014-11-14 07:00,14,16.87,16.87,16.83,16.83,7
20150201|2014-11-14 07:30,14,16.8,16.85,16.75,16.78,202
20150201|2014-11-14 08:00,14,16.79,16.8,16.79,16.8,19
20150201|2014-11-14 08:30,14,16.75,16.9,16.71,16.85,861
20150201|2014-11-14 09:00,14,16.8,16.93,16.68,16.9,1109
20150201|2014-11-14 09:30,14,16.88,16.98,16.8,16.81,351
20150201|2014-11-14 10:00,14,16.8,16.85,16.78,16.84,542
20150201|2014-11-14 10:30,14,16.85,16.89,16.77,16.85,128
20150201|2014-11-14 11:00,14,16.85,16.93,16.82,16.9,112
20150201|2014-11-14 11:30,14,16.9,16.9,16.77,16.82,231
20150201|2014-11-14 12:00,14,16.83,16.83,16.72,16.75,574
20150201|2014-11-14 12:30,14,16.75,16.83,16.72,16.83,268
20150201|2014-11-14 13:00,14,16.8,16.84,16.67,16.7,588
20150201|2014-11-14 13:30,14,16.67,16.78,16.67,16.73,288
20150201|2014-11-14 14:00,14,16.75,16.75,16.67,16.67,246
20150201|2014-11-14 14:30,14,16.68,16.7,16.6,16.62,1695
20150201|2014-11-14 15:00,14,16.65,16.7,16.63,16.65,1051
20150201|2014-11-16 17:00,17,16.6,16.71,16.59,16.71,21
20150201|2014-11-16 17:30,17,16.68,16.68,16.68,16.68,1
20150201|2014-11-16 18:00,17,16.7,16.83,16.7,16.83,43
20150201|2014-11-16 19:00,17,16.84,16.84,16.84,16.84,1
20150201|2014-11-16 19:30,17,16.86,16.86,16.84,16.84,12
20150201|2014-11-16 20:00,17,16.85,16.95,16.85,16.94,92
20150201|2014-11-16 20:30,17,16.95,16.96,16.93,16.95,18
20150201|2014-11-16 23:00,17,16.92,16.92,16.92,16.92,5
20150201|2014-11-16 23:30,17,16.95,16.95,16.95,16.95,1
20150201|2014-11-17 02:00,17,16.85,16.86,16.8,16.8,126
20150201|2014-11-17 02:30,17,16.8,16.88,16.8,16.88,11
20150201|2014-11-17 03:00,17,16.85,16.92,16.85,16.88,136
20150201|2014-11-17 03:30,17,16.9,16.95,16.88,16.89,96
20150201|2014-11-17 04:00,17,16.9,16.91,16.9,16.9,15
20150201|2014-11-17 04:30,17,16.85,16.85,16.8,16.8,2
20150201|2014-11-17 05:30,17,16.8,16.8,16.8,16.8,1
20150201|2014-11-17 06:00,17,16.81,16.82,16.81,16.82,2
20150201|2014-11-17 06:30,17,16.8,16.81,16.8,16.8,5
20150201|2014-11-17 07:00,17,16.8,16.8,16.77,16.79,94
20150201|2014-11-17 07:30,17,16.8,16.84,16.77,16.77,85
20150201|2014-11-17 08:00,17,16.78,16.8,16.77,16.8,43
20150201|2014-11-17 08:30,17,16.75,16.83,16.7,16.75,891
20150201|2014-11-17 09:00,17,16.72,16.77,16.6,16.65,681
20150201|2014-11-17 09:30,17,16.65,16.72,16.62,16.62,962
20150201|2014-11-17 10:00,17,16.62,16.75,16.62,16.75,391
20150201|2014-11-17 10:30,17,16.79,16.83,16.72,16.75,358
20150201|2014-11-17 11:00,17,16.75,16.75,16.63,16.64,297
20150201|2014-11-17 11:30,17,16.6,16.65,16.57,16.61,490
20150201|2014-11-17 12:00,17,16.61,16.61,16.52,16.55,186
20150201|2014-11-17 12:30,17,16.55,16.64,16.55,16.57,290
20150201|2014-11-17 13:00,17,16.55,16.65,16.55,16.6,63
20150201|2014-11-17 13:30,17,16.6,16.6,16.53,16.55,335
20150201|2014-11-17 14:00,17,16.55,16.6,16.55,16.57,221
20150201|2014-11-17 14:30,17,16.55,16.65,16.55,16.64,784
20150201|2014-11-17 15:00,17,16.6,16.65,16.57,16.65,1053
20150201|2014-11-17 15:30,18,16.69,16.69,16.64,16.64,19
20150201|2014-11-17 16:00,18,16.64,16.64,16.64,16.64,23
20150201|2014-11-17 16:30,18,16.65,16.69,16.65,16.65,24
20150201|2014-11-17 17:00,18,16.65,16.65,16.63,16.63,22
20150201|2014-11-17 18:00,18,16.66,16.66,16.66,16.66,2
20150201|2014-11-17 19:30,18,16.68,16.68,16.68,16.68,1
20150201|2014-11-17 23:30,18,16.66,16.66,16.66,16.66,1
20150201|2014-11-18 00:00,18,16.65,16.65,16.65,16.65,3
20150201|2014-11-18 00:30,18,16.64,16.64,16.56,16.58,130
20150201|2014-11-18 01:00,18,16.6,16.6,16.6,16.6,11
20150201|2014-11-18 01:30,18,16.59,16.59,16.59,16.59,3
20150201|2014-11-18 02:00,18,16.6,16.69,16.6,16.6,83
20150201|2014-11-18 02:30,18,16.6,16.68,16.59,16.66,198
20150201|2014-11-18 03:00,18,16.67,16.7,16.66,16.67,166
20150201|2014-11-18 03:30,18,16.68,16.68,16.65,16.65,7
20150201|2014-11-18 04:00,18,16.65,16.65,16.65,16.65,2
20150201|2014-11-18 04:30,18,16.65,16.7,16.65,16.68,31
20150201|2014-11-18 05:00,18,16.68,16.68,16.68,16.68,218
20150201|2014-11-18 05:30,18,16.68,16.68,16.65,16.65,17
20150201|2014-11-18 06:00,18,16.63,16.64,16.63,16.64,103
20150201|2014-11-18 06:30,18,16.6,16.6,16.6,16.6,1
20150201|2014-11-18 07:00,18,16.61,16.61,16.6,16.6,200
20150201|2014-11-18 07:30,18,16.65,16.65,16.59,16.6,279
20150201|2014-11-18 08:00,18,16.59,16.6,16.55,16.55,85
20150201|2014-11-18 08:30,18,16.55,16.6,16.45,16.47,904
20150201|2014-11-18 09:00,18,16.46,16.5,16.35,16.5,956
20150201|2014-11-18 09:30,18,16.5,16.53,16.4,16.43,351
20150201|2014-11-18 10:00,18,16.4,16.45,16.4,16.4,259
20150201|2014-11-18 10:30,18,16.42,16.45,16.4,16.45,154
20150201|2014-11-18 11:00,18,16.4,16.45,16.35,16.35,274
20150201|2014-11-18 11:30,18,16.4,16.45,16.38,16.4,486
20150201|2014-11-18 12:00,18,16.35,16.4,16.35,16.35,48
20150201|2014-11-18 12:30,18,16.4,16.45,16.35,16.4,134
20150201|2014-11-18 13:00,18,16.4,16.5,16.35,16.46,906
20150201|2014-11-18 13:30,18,16.46,16.5,16.4,16.49,547
20150201|2014-11-18 14:00,18,16.5,16.5,16.35,16.45,901
20150201|2014-11-18 14:30,18,16.45,16.6,16.45,16.57,1905
20150201|2014-11-18 15:00,18,16.55,16.7,16.5,16.65,2162
20150201|2014-11-18 15:30,19,16.7,16.71,16.65,16.66,131
20150201|2014-11-18 16:00,19,16.65,16.69,16.63,16.65,156
20150201|2014-11-18 16:30,19,16.65,16.66,16.6,16.6,51
20150201|2014-11-18 17:00,19,16.6,16.61,16.6,16.6,18
20150201|2014-11-18 18:00,19,16.65,16.66,16.65,16.66,15
20150201|2014-11-18 19:00,19,16.65,16.67,16.65,16.67,7
20150201|2014-11-18 20:30,19,16.65,16.65,16.65,16.65,1
20150201|2014-11-18 21:00,19,16.65,16.65,16.65,16.65,1
20150201|2014-11-18 22:00,19,16.65,16.65,16.65,16.65,1
20150201|2014-11-18 23:30,19,16.7,16.7,16.7,16.7,3
20150201|2014-11-19 00:00,19,16.7,16.7,16.7,16.7,2
20150201|2014-11-19 01:00,19,16.69,16.7,16.68,16.7,9
20150201|2014-11-19 01:30,19,16.65,16.65,16.65,16.65,5
20150201|2014-11-19 02:00,19,16.68,16.68,16.68,16.68,1
20150201|2014-11-19 02:30,19,16.65,16.65,16.65,16.65,6
20150201|2014-11-19 03:30,19,16.62,16.62,16.62,16.62,1
20150201|2014-11-19 04:00,19,16.6,16.6,16.6,16.6,2
20150201|2014-11-19 06:00,19,16.6,16.6,16.6,16.6,20
20150201|2014-11-19 06:30,19,16.6,16.67,16.6,16.67,16
20150201|2014-11-19 07:00,19,16.7,16.75,16.65,16.71,107
20150201|2014-11-19 07:30,19,16.73,16.75,16.67,16.67,76
20150201|2014-11-19 08:00,19,16.68,16.7,16.66,16.7,38
20150201|2014-11-19 08:30,19,16.7,16.85,16.7,16.79,1092
20150201|2014-11-19 09:00,19,16.75,16.83,16.73,16.8,1040
20150201|2014-11-19 09:30,19,16.8,16.88,16.76,16.88,810
20150201|2014-11-19 10:00,19,16.85,16.92,16.8,16.83,652
20150201|2014-11-19 10:30,19,16.8,16.8,16.75,16.78,307
20150201|2014-11-19 11:00,19,16.75,16.78,16.73,16.73,297
20150201|2014-11-19 11:30,19,16.75,16.8,16.73,16.74,273
20150201|2014-11-19 12:00,19,16.74,16.75,16.72,16.72,98
20150201|2014-11-19 12:30,19,16.74,16.75,16.7,16.74,245
20150201|2014-11-19 13:00,19,16.75,16.82,16.62,16.77,900
20150201|2014-11-19 13:30,19,16.76,16.85,16.73,16.77,585
20150201|2014-11-19 14:00,19,16.75,16.79,16.64,16.66,343
20150201|2014-11-19 14:30,19,16.68,16.78,16.63,16.77,1427
20150201|2014-11-19 15:00,19,16.77,16.9,16.7,16.89,2499
20150201|2014-11-19 15:30,20,16.9,16.9,16.85,16.88,279
20150201|2014-11-19 16:00,20,16.89,16.9,16.85,16.87,48
20150201|2014-11-19 16:30,20,16.87,16.87,16.85,16.85,18
20150201|2014-11-19 17:30,20,16.85,16.85,16.85,16.85,10
20150201|2014-11-19 18:00,20,16.85,16.85,16.85,16.85,6
20150201|2014-11-19 19:00,20,16.86,16.86,16.86,16.86,10
20150201|2014-11-19 19:30,20,16.9,16.95,16.88,16.94,81
20150201|2014-11-19 20:00,20,16.94,16.94,16.94,16.94,1
20150201|2014-11-19 22:00,20,16.94,16.94,16.94,16.94,2
20150201|2014-11-19 23:00,20,16.94,16.94,16.94,16.94,1
20150201|2014-11-20 00:00,20,16.97,16.97,16.94,16.94,3
20150201|2014-11-20 01:30,20,16.9,16.95,16.9,16.93,27
20150201|2014-11-20 02:00,20,16.95,16.97,16.94,16.94,27
20150201|2014-11-20 02:30,20,17,17,16.95,16.95,41
20150201|2014-11-20 03:00,20,17,17.05,17,17.02,63
20150201|2014-11-20 03:30,20,17.02,17.05,17.02,17.05,7
20150201|2014-11-20 04:00,20,17.05,17.05,17.05,17.05,18
20150201|2014-11-20 04:30,20,17.05,17.1,17.02,17.1,93
20150201|2014-11-20 05:00,20,17.05,17.05,17.05,17.05,11
20150201|2014-11-20 05:30,20,17.05,17.1,17.05,17.1,31
20150201|2014-11-20 06:00,20,17.08,17.08,17.08,17.08,12
20150201|2014-11-20 06:30,20,17.08,17.1,17.05,17.1,26
20150201|2014-11-20 07:00,20,17.08,17.08,17.08,17.08,6
20150201|2014-11-20 07:30,20,17.1,17.13,17.05,17.1,52
20150201|2014-11-20 08:00,20,17.1,17.18,17.1,17.13,123
20150201|2014-11-20 08:30,20,17.1,17.1,16.97,17,727
20150201|2014-11-20 09:00,20,17,17.03,16.92,17,1406
20150201|2014-11-20 09:30,20,17,17,16.9,16.95,783
20150201|2014-11-20 10:00,20,16.93,16.95,16.92,16.92,249
20150201|2014-11-20 10:30,20,16.9,16.93,16.87,16.91,775
20150201|2014-11-20 11:00,20,16.92,16.92,16.85,16.89,65
20150201|2014-11-20 11:30,20,16.87,16.89,16.84,16.85,182
20150201|2014-11-20 12:00,20,16.85,16.92,16.84,16.86,457
20150201|2014-11-20 12:30,20,16.85,16.87,16.82,16.83,179
20150201|2014-11-20 13:00,20,16.8,16.84,16.79,16.82,692
20150201|2014-11-20 13:30,20,16.82,16.9,16.82,16.9,299
20150201|2014-11-20 14:00,20,16.92,16.97,16.9,16.9,915
20150201|2014-11-20 14:30,20,16.9,16.9,16.83,16.88,1376
20150201|2014-11-20 15:00,20,16.88,16.88,16.7,16.75,1836
20150201|2014-11-20 15:30,21,16.75,16.77,16.71,16.75,276
20150201|2014-11-20 16:30,21,16.77,16.77,16.75,16.75,18
20150201|2014-11-20 17:00,21,16.75,16.75,16.75,16.75,5
20150201|2014-11-20 17:30,21,16.78,16.8,16.76,16.8,46
20150201|2014-11-20 19:00,21,16.8,16.8,16.79,16.79,8
20150201|2014-11-20 20:00,21,16.79,16.79,16.79,16.79,3
20150201|2014-11-20 20:30,21,16.75,16.75,16.75,16.75,5
20150201|2014-11-20 21:30,21,16.75,16.75,16.75,16.75,2
20150201|2014-11-21 00:30,21,16.7,16.7,16.7,16.7,1
20150201|2014-11-21 01:30,21,16.7,16.72,16.7,16.72,85
20150201|2014-11-21 02:00,21,16.7,16.7,16.7,16.7,5
20150201|2014-11-21 02:30,21,16.69,16.7,16.6,16.6,106
20150201|2014-11-21 03:00,21,16.6,16.6,16.6,16.6,110
20150201|2014-11-21 03:30,21,16.6,16.6,16.6,16.6,1
20150201|2014-11-21 04:00,21,16.62,16.62,16.6,16.6,31
20150201|2014-11-21 04:30,21,16.6,16.6,16.43,16.45,209
20150201|2014-11-21 05:00,21,16.45,16.55,16.45,16.51,171
20150201|2014-11-21 05:30,21,16.51,16.51,16.48,16.5,28
20150201|2014-11-21 06:00,21,16.5,16.52,16.5,16.52,6
20150201|2014-11-21 06:30,21,16.5,16.52,16.47,16.47,59
20150201|2014-11-21 07:00,21,16.5,16.5,16.45,16.5,76
20150201|2014-11-21 07:30,21,16.48,16.5,16.48,16.48,12
20150201|2014-11-21 08:00,21,16.47,16.52,16.45,16.52,139
20150201|2014-11-21 08:30,21,16.52,16.67,16.5,16.63,1260
20150201|2014-11-21 09:00,21,16.65,16.68,16.6,16.65,547
20150201|2014-11-21 09:30,21,16.63,16.77,16.63,16.75,789
20150201|2014-11-21 10:00,21,16.75,16.8,16.7,16.74,1469
20150201|2014-11-21 10:30,21,16.75,16.9,16.73,16.85,871
20150201|2014-11-21 11:00,21,16.85,16.9,16.8,16.89,1041
20150201|2014-11-21 11:30,21,16.88,16.88,16.8,16.83,363
20150201|2014-11-21 12:00,21,16.84,16.89,16.83,16.86,715
20150201|2014-11-21 12:30,21,16.85,16.86,16.78,16.8,1356
20150201|2014-11-21 13:00,21,16.8,16.82,16.75,16.81,223
20150201|2014-11-21 13:30,21,16.84,16.85,16.78,16.8,418
20150201|2014-11-21 14:00,21,16.79,16.8,16.75,16.8,124
20150201|2014-11-21 14:30,21,16.8,16.85,16.75,16.85,2036
20150201|2014-11-21 15:00,21,16.83,16.85,16.75,16.75,1602
20150201|2014-11-23 17:00,24,16.8,16.8,16.7,16.7,126
20150201|2014-11-23 17:30,24,16.78,16.78,16.78,16.78,3
20150201|2014-11-23 18:00,24,16.79,16.79,16.79,16.79,8
20150201|2014-11-23 18:30,24,16.8,16.8,16.8,16.8,8
20150201|2014-11-23 19:00,24,16.79,16.8,16.79,16.8,7
20150201|2014-11-23 20:00,24,16.8,16.8,16.8,16.8,42
20150201|2014-11-23 21:00,24,16.85,16.85,16.8,16.8,72
20150201|2014-11-23 23:00,24,16.8,16.85,16.79,16.79,104
20150201|2014-11-23 23:30,24,16.83,16.83,16.83,16.83,2
20150201|2014-11-24 00:00,24,16.83,16.83,16.83,16.83,9
20150201|2014-11-24 00:30,24,16.76,16.76,16.76,16.76,1
20150201|2014-11-24 01:00,24,16.75,16.76,16.75,16.76,9
20150201|2014-11-24 02:00,24,16.74,16.74,16.74,16.74,2
20150201|2014-11-24 02:30,24,16.75,16.75,16.69,16.69,61
20150201|2014-11-24 03:00,24,16.68,16.68,16.61,16.65,220
20150201|2014-11-24 04:00,24,16.65,16.65,16.65,16.65,13
20150201|2014-11-24 04:30,24,16.66,16.66,16.65,16.65,3
20150201|2014-11-24 05:00,24,16.65,16.65,16.65,16.65,2
20150201|2014-11-24 05:30,24,16.65,16.69,16.63,16.69,148
20150201|2014-11-24 06:00,24,16.65,16.65,16.65,16.65,13
20150201|2014-11-24 06:30,24,16.65,16.67,16.63,16.64,85
20150201|2014-11-24 07:00,24,16.64,16.66,16.63,16.64,40
20150201|2014-11-24 07:30,24,16.65,16.68,16.65,16.68,40
20150201|2014-11-24 08:00,24,16.68,16.68,16.66,16.67,201
20150201|2014-11-24 08:30,24,16.7,16.75,16.6,16.72,719
20150201|2014-11-24 09:00,24,16.74,16.75,16.68,16.7,710
20150201|2014-11-24 09:30,24,16.7,16.7,16.68,16.7,133
20150201|2014-11-24 10:00,24,16.7,16.75,16.68,16.75,829
20150201|2014-11-24 10:30,24,16.73,16.73,16.7,16.7,108
20150201|2014-11-24 11:00,24,16.7,16.7,16.65,16.65,167
20150201|2014-11-24 11:30,24,16.68,16.68,16.68,16.68,2
20150201|2014-11-24 12:00,24,16.66,16.69,16.66,16.67,31
20150201|2014-11-24 12:30,24,16.68,16.68,16.68,16.68,5
20150201|2014-11-24 13:00,24,16.69,16.7,16.63,16.64,1025
20150201|2014-11-24 13:30,24,16.6,16.69,16.6,16.68,408
20150201|2014-11-24 14:00,24,16.67,16.7,16.67,16.67,559
20150201|2014-11-24 14:30,24,16.69,16.75,16.65,16.73,2159
20150201|2014-11-24 15:00,24,16.73,16.77,16.65,16.65,1398
20150201|2014-11-24 15:30,25,16.68,16.68,16.68,16.68,25
20150201|2014-11-24 16:00,25,16.68,16.7,16.68,16.7,12
20150201|2014-11-24 16:30,25,16.68,16.68,16.68,16.68,2
20150201|2014-11-24 17:00,25,16.65,16.7,16.65,16.7,7
20150201|2014-11-24 17:30,25,16.7,16.7,16.7,16.7,3
20150201|2014-11-24 18:00,25,16.7,16.7,16.69,16.7,20
20150201|2014-11-24 18:30,25,16.7,16.7,16.69,16.69,22
20150201|2014-11-24 19:00,25,16.7,16.7,16.68,16.69,40
20150201|2014-11-24 20:00,25,16.7,16.7,16.7,16.7,4
20150201|2014-11-24 21:00,25,16.73,16.73,16.73,16.73,3
20150201|2014-11-24 21:30,25,16.73,16.75,16.71,16.75,30
20150201|2014-11-25 01:00,25,16.7,16.7,16.7,16.7,1
20150201|2014-11-25 02:00,25,16.7,16.7,16.69,16.7,12
20150201|2014-11-25 03:00,25,16.65,16.65,16.65,16.65,8
20150201|2014-11-25 03:30,25,16.65,16.65,16.63,16.63,13
20150201|2014-11-25 04:30,25,16.65,16.7,16.63,16.66,65
20150201|2014-11-25 05:00,25,16.65,16.65,16.65,16.65,1
20150201|2014-11-25 05:30,25,16.65,16.65,16.65,16.65,2
20150201|2014-11-25 06:30,25,16.67,16.67,16.66,16.66,32
20150201|2014-11-25 07:00,25,16.65,16.65,16.64,16.65,39
20150201|2014-11-25 07:30,25,16.6,16.62,16.6,16.62,163
20150201|2014-11-25 08:00,25,16.63,16.63,16.61,16.63,66
20150201|2014-11-25 08:30,25,16.65,16.7,16.55,16.7,891
20150201|2014-11-25 09:00,25,16.75,16.85,16.67,16.67,934
20150201|2014-11-25 09:30,25,16.67,16.8,16.67,16.8,1676
20150201|2014-11-25 10:00,25,16.8,16.85,16.75,16.8,717
20150201|2014-11-25 10:30,25,16.8,16.8,16.73,16.77,313
20150201|2014-11-25 11:00,25,16.75,16.8,16.73,16.78,257
20150201|2014-11-25 11:30,25,16.75,16.76,16.65,16.68,412
20150201|2014-11-25 12:00,25,16.7,16.7,16.67,16.68,376
20150201|2014-11-25 12:30,25,16.65,16.68,16.65,16.68,257
20150201|2014-11-25 13:00,25,16.67,16.7,16.67,16.68,79
20150201|2014-11-25 13:30,25,16.65,16.75,16.65,16.73,205
20150201|2014-11-25 14:00,25,16.7,16.73,16.65,16.65,612
20150201|2014-11-25 14:30,25,16.67,16.8,16.67,16.78,2231
20150201|2014-11-25 15:00,25,16.75,16.8,16.65,16.7,569
20150201|2014-11-25 15:30,26,16.67,16.67,16.66,16.67,21
20150201|2014-11-25 16:00,26,16.67,16.7,16.66,16.7,34
20150201|2014-11-25 16:30,26,16.66,16.66,16.66,16.66,2
20150201|2014-11-25 17:00,26,16.66,16.67,16.65,16.67,20
20150201|2014-11-25 17:30,26,16.7,16.7,16.67,16.7,10
20150201|2014-11-25 21:30,26,16.68,16.68,16.68,16.68,2
20150201|2014-11-25 22:00,26,16.65,16.68,16.64,16.64,15
20150201|2014-11-25 23:30,26,16.65,16.65,16.65,16.65,1
20150201|2014-11-26 00:00,26,16.65,16.65,16.65,16.65,3
20150201|2014-11-26 00:30,26,16.65,16.65,16.6,16.6,4
20150201|2014-11-26 01:30,26,16.65,16.65,16.65,16.65,3
20150201|2014-11-26 02:00,26,16.67,16.67,16.65,16.66,31
20150201|2014-11-26 02:30,26,16.65,16.65,16.65,16.65,5
20150201|2014-11-26 03:00,26,16.67,16.7,16.67,16.67,10
20150201|2014-11-26 03:30,26,16.65,16.67,16.65,16.67,13
20150201|2014-11-26 04:00,26,16.65,16.69,16.65,16.67,8
20150201|2014-11-26 05:00,26,16.67,16.67,16.67,16.67,10
20150201|2014-11-26 05:30,26,16.65,16.65,16.65,16.65,21
20150201|2014-11-26 06:00,26,16.65,16.65,16.65,16.65,8
20150201|2014-11-26 06:30,26,16.68,16.7,16.67,16.7,56
20150201|2014-11-26 07:00,26,16.7,16.7,16.68,16.7,59
20150201|2014-11-26 07:30,26,16.74,16.8,16.74,16.78,236
20150201|2014-11-26 08:00,26,16.75,16.77,16.75,16.77,14
20150201|2014-11-26 08:30,26,16.75,16.78,16.7,16.73,616
20150201|2014-11-26 09:00,26,16.75,16.77,16.65,16.7,483
20150201|2014-11-26 09:30,26,16.68,16.7,16.6,16.63,726
20150201|2014-11-26 10:00,26,16.6,16.7,16.6,16.65,353
20150201|2014-11-26 10:30,26,16.68,16.68,16.6,16.6,833
20150201|2014-11-26 11:00,26,16.65,16.65,16.6,16.6,183
20150201|2014-11-26 11:30,26,16.63,16.65,16.6,16.64,66
20150201|2014-11-26 12:00,26,16.6,16.63,16.53,16.56,596
20150201|2014-11-26 12:30,26,16.58,16.6,16.55,16.57,101
20150201|2014-11-26 13:00,26,16.55,16.63,16.55,16.61,215
20150201|2014-11-26 13:30,26,16.6,16.7,16.6,16.66,1419
20150201|2014-11-26 14:00,26,16.65,16.69,16.65,16.65,352
20150201|2014-11-26 14:30,26,16.65,16.7,16.55,16.6,1075
20150201|2014-11-26 15:00,26,16.6,16.63,16.5,16.55,1538
20150201|2014-11-26 15:30,27,16.53,16.55,16.5,16.51,235
20150201|2014-11-26 16:00,27,16.55,16.55,16.55,16.55,1
20150201|2014-11-26 16:30,27,16.5,16.5,16.5,16.5,10
20150201|2014-11-26 17:30,27,16.55,16.55,16.53,16.54,21
20150201|2014-11-26 18:00,27,16.55,16.55,16.55,16.55,3
20150201|2014-11-26 21:00,27,16.52,16.52,16.52,16.52,8
20150201|2014-11-27 00:00,27,16.55,16.6,16.54,16.6,14
20150201|2014-11-27 01:00,27,16.6,16.6,16.6,16.6,1
20150201|2014-11-27 02:00,27,16.6,16.6,16.6,16.6,3
20150201|2014-11-27 02:30,27,16.6,16.62,16.55,16.55,28
20150201|2014-11-27 03:00,27,16.61,16.63,16.6,16.63,17
20150201|2014-11-27 03:30,27,16.63,16.63,16.63,16.63,17
20150201|2014-11-27 04:00,27,16.6,16.65,16.6,16.63,6
20150201|2014-11-27 04:30,27,16.65,16.67,16.65,16.67,29
20150201|2014-11-27 05:00,27,16.67,16.68,16.65,16.65,3
20150201|2014-11-27 05:30,27,16.65,16.65,16.65,16.65,15
20150201|2014-11-27 07:00,27,16.62,16.62,16.61,16.61,10
20150201|2014-11-27 07:30,27,16.6,16.6,16.59,16.59,5
20150201|2014-11-27 08:00,27,16.6,16.65,16.6,16.6,25
20150201|2014-11-27 08:30,27,16.6,16.6,16.55,16.55,6
20150201|2014-11-27 09:00,27,16.57,16.6,16.57,16.57,15
20150201|2014-11-27 09:30,27,16.55,16.57,16.54,16.54,49
20150201|2014-11-27 10:00,27,16.55,16.56,16.5,16.56,113
20150201|2014-11-27 17:00,28,16.55,16.55,16.55,16.55,2
20150201|2014-11-27 18:00,28,16.6,16.6,16.58,16.6,6
20150201|2014-11-27 18:30,28,16.6,16.8,16.55,16.58,278
20150201|2014-11-27 20:00,28,16.55,16.6,16.55,16.6,8
20150201|2014-11-27 20:30,28,16.65,16.72,16.6,16.64,64
20150201|2014-11-27 21:00,28,16.6,16.63,16.6,16.63,4
20150201|2014-11-27 21:30,28,16.62,16.62,16.62,16.62,5
20150201|2014-11-27 22:30,28,16.6,16.62,16.58,16.58,91
20150201|2014-11-28 00:00,28,16.62,16.62,16.59,16.62,79
20150201|2014-11-28 01:00,28,16.59,16.64,16.59,16.64,49
20150201|2014-11-28 01:30,28,16.63,16.69,16.62,16.62,18
20150201|2014-11-28 02:00,28,16.7,16.71,16.67,16.7,47
20150201|2014-11-28 02:30,28,16.75,16.77,16.71,16.77,44
20150201|2014-11-28 03:00,28,16.77,16.77,16.75,16.75,7
20150201|2014-11-28 03:30,28,16.75,16.75,16.75,16.75,6
20150201|2014-11-28 04:30,28,16.77,16.77,16.77,16.77,3
20150201|2014-11-28 05:00,28,16.75,16.78,16.75,16.76,41
20150201|2014-11-28 05:30,28,16.75,16.75,16.7,16.75,31
20150201|2014-11-28 06:00,28,16.73,16.74,16.71,16.71,65
20150201|2014-11-28 06:30,28,16.71,16.71,16.69,16.7,7
20150201|2014-11-28 07:00,28,16.7,16.7,16.68,16.68,85
20150201|2014-11-28 07:30,28,16.65,16.67,16.61,16.62,80
20150201|2014-11-28 08:00,28,16.62,16.65,16.6,16.63,232
20150201|2014-11-28 08:30,28,16.63,16.7,16.57,16.59,872
20150201|2014-11-28 09:00,28,16.58,16.63,16.5,16.6,714
20150201|2014-11-28 09:30,28,16.55,16.57,16.45,16.55,886
20150201|2014-11-28 10:00,28,16.57,16.58,16.5,16.5,235
20150201|2014-11-28 10:30,28,16.54,16.6,16.5,16.56,756
20150201|2014-11-28 11:00,28,16.55,16.6,16.55,16.58,397
20150201|2014-11-28 11:30,28,16.55,16.75,16.55,16.67,2501
20150201|2014-11-28 12:00,28,16.7,16.75,16.57,16.75,2379
20150201|2014-11-30 17:00,1,16.75,16.9,16.75,16.77,56
20150201|2014-11-30 17:30,1,16.85,16.85,16.85,16.85,6
20150201|2014-11-30 18:00,1,16.75,16.8,16.75,16.8,23
20150201|2014-11-30 19:30,1,16.79,16.8,16.79,16.8,13
20150201|2014-11-30 20:00,1,16.8,16.8,16.79,16.79,9
20150201|2014-11-30 20:30,1,16.8,16.85,16.8,16.85,38
20150201|2014-11-30 21:00,1,16.85,16.85,16.84,16.84,2
20150201|2014-11-30 22:00,1,16.85,16.85,16.83,16.83,9
20150201|2014-11-30 22:30,1,16.85,16.87,16.85,16.87,19
20150201|2014-11-30 23:00,1,16.85,16.9,16.83,16.9,16
20150201|2014-12-01 00:00,1,16.89,16.89,16.82,16.83,41
20150201|2014-12-01 00:30,1,16.83,16.83,16.83,16.83,1
20150201|2014-12-01 01:00,1,16.83,16.9,16.83,16.89,32
20150201|2014-12-01 01:30,1,16.92,16.95,16.9,16.9,49
20150201|2014-12-01 02:00,1,16.95,16.95,16.85,16.9,21
20150201|2014-12-01 02:30,1,16.9,16.94,16.88,16.92,34
20150201|2014-12-01 03:00,1,16.95,16.95,16.94,16.94,4
20150201|2014-12-01 03:30,1,16.9,16.9,16.89,16.89,45
20150201|2014-12-01 04:00,1,16.9,16.92,16.89,16.92,28
20150201|2014-12-01 04:30,1,16.9,16.91,16.89,16.89,18
20150201|2014-12-01 05:00,1,16.9,16.93,16.9,16.92,8
20150201|2014-12-01 05:30,1,16.9,16.91,16.88,16.88,34
20150201|2014-12-01 06:00,1,16.88,16.95,16.85,16.9,13
20150201|2014-12-01 06:30,1,16.9,16.93,16.9,16.9,13
20150201|2014-12-01 07:00,1,16.87,16.92,16.87,16.91,57
20150201|2014-12-01 07:30,1,16.93,16.93,16.87,16.87,76
20150201|2014-12-01 08:00,1,16.87,16.9,16.85,16.9,186
20150201|2014-12-01 08:30,1,16.88,17.2,16.85,17.04,2932
20150201|2014-12-01 09:00,1,17.03,17.05,16.85,16.91,1264
20150201|2014-12-01 09:30,1,16.9,17.09,16.9,17.07,751
20150201|2014-12-01 10:00,1,17.09,17.09,16.95,17.07,1213
20150201|2014-12-01 10:30,1,17.05,17.18,17.04,17.16,729
20150201|2014-12-01 11:00,1,17.15,17.2,17.09,17.18,953
20150201|2014-12-01 11:30,1,17.18,17.24,17.03,17.06,730
20150201|2014-12-01 12:00,1,17.05,17.06,16.95,17.04,304
20150201|2014-12-01 12:30,1,17,17.13,17,17.11,417
20150201|2014-12-01 13:00,1,17.1,17.18,17.08,17.13,544
20150201|2014-12-01 13:30,1,17.15,17.18,17.05,17.12,402
20150201|2014-12-01 14:00,1,17.12,17.15,16.98,17.02,1280
20150201|2014-12-01 14:30,1,17.05,17.2,17.04,17.17,1998
20150201|2014-12-01 15:00,1,17.18,17.35,17.18,17.32,2393
20150201|2014-12-01 15:30,2,17.35,17.35,17.3,17.3,617
20150201|2014-12-01 16:00,2,17.3,17.3,17.29,17.29,28
20150201|2014-12-01 17:00,2,17.3,17.3,17.3,17.3,8
20150201|2014-12-01 18:30,2,17.27,17.29,17.27,17.27,25
20150201|2014-12-01 19:30,2,17.29,17.29,17.25,17.25,23
20150201|2014-12-01 20:30,2,17.27,17.3,17.27,17.3,67
20150201|2014-12-01 21:30,2,17.29,17.29,17.25,17.25,101
20150201|2014-12-02 00:00,2,17.26,17.26,17.23,17.23,4
20150201|2014-12-02 00:30,2,17.23,17.23,17.21,17.21,22
20150201|2014-12-02 01:00,2,17.22,17.22,17.11,17.15,87
20150201|2014-12-02 01:30,2,17.15,17.15,17.12,17.13,89
20150201|2014-12-02 02:00,2,17.13,17.22,17.13,17.22,144
20150201|2014-12-02 02:30,2,17.2,17.2,17.09,17.11,47
20150201|2014-12-02 03:00,2,17.1,17.15,17.1,17.11,23
20150201|2014-12-02 03:30,2,17.14,17.15,17.12,17.15,10
20150201|2014-12-02 04:00,2,17.1,17.15,17.1,17.15,55
20150201|2014-12-02 04:30,2,17.13,17.25,17.13,17.25,99
20150201|2014-12-02 05:00,2,17.2,17.2,17.19,17.19,5
20150201|2014-12-02 05:30,2,17.16,17.17,17.15,17.15,23
20150201|2014-12-02 06:00,2,17.15,17.19,17.15,17.15,21
20150201|2014-12-02 06:30,2,17.15,17.17,17.09,17.1,226
20150201|2014-12-02 07:00,2,17.14,17.15,17.11,17.14,34
20150201|2014-12-02 07:30,2,17.15,17.17,17.15,17.15,72
20150201|2014-12-02 08:00,2,17.1,17.2,17.1,17.19,115
20150201|2014-12-02 08:30,2,17.15,17.2,16.94,16.97,2343
20150201|2014-12-02 09:00,2,16.95,16.95,16.84,16.9,1244
20150201|2014-12-02 09:30,2,16.9,16.98,16.85,16.91,736
20150201|2014-12-02 10:00,2,16.91,16.93,16.85,16.9,649
20150201|2014-12-02 10:30,2,16.9,16.92,16.85,16.85,329
20150201|2014-12-02 11:00,2,16.9,17.02,16.88,16.98,1038
20150201|2014-12-02 11:30,2,16.98,17.05,16.95,16.96,467
20150201|2014-12-02 12:00,2,16.97,16.97,16.85,16.85,400
20150201|2014-12-02 12:30,2,16.8,16.84,16.75,16.78,800
20150201|2014-12-02 13:00,2,16.78,16.83,16.75,16.8,253
20150201|2014-12-02 13:30,2,16.78,16.78,16.63,16.66,1698
20150201|2014-12-02 14:00,2,16.65,16.79,16.6,16.74,904
20150201|2014-12-02 14:30,2,16.7,16.75,16.65,16.69,2665
20150201|2014-12-02 15:00,2,16.7,16.72,16.42,16.43,3171
20150201|2014-12-02 15:30,3,16.45,16.45,16.4,16.43,591
20150201|2014-12-02 16:00,3,16.45,16.45,16.43,16.43,54
20150201|2014-12-02 16:30,3,16.45,16.45,16.45,16.45,2
20150201|2014-12-02 17:00,3,16.45,16.45,16.42,16.42,11
20150201|2014-12-02 17:30,3,16.43,16.43,16.43,16.43,1
20150201|2014-12-02 18:00,3,16.45,16.45,16.45,16.45,5
20150201|2014-12-02 18:30,3,16.45,16.45,16.4,16.4,11
20150201|2014-12-02 19:00,3,16.44,16.45,16.44,16.45,6
20150201|2014-12-02 19:30,3,16.44,16.44,16.44,16.44,33
20150201|2014-12-02 21:00,3,16.44,16.44,16.44,16.44,1
20150201|2014-12-02 23:30,3,16.5,16.5,16.48,16.5,4
20150201|2014-12-03 00:00,3,16.48,16.48,16.48,16.48,3
20150201|2014-12-03 00:30,3,16.5,16.5,16.5,16.5,2
20150201|2014-12-03 01:00,3,16.5,16.5,16.49,16.49,20
20150201|2014-12-03 01:30,3,16.5,16.5,16.5,16.5,10
20150201|2014-12-03 02:00,3,16.5,16.57,16.5,16.55,38
20150201|2014-12-03 02:30,3,16.57,16.57,16.55,16.55,6
20150201|2014-12-03 03:00,3,16.55,16.55,16.55,16.55,14
20150201|2014-12-03 03:30,3,16.5,16.5,16.5,16.5,35
20150201|2014-12-03 04:00,3,16.5,16.5,16.5,16.5,64
20150201|2014-12-03 04:30,3,16.5,16.52,16.5,16.52,113
20150201|2014-12-03 05:00,3,16.49,16.49,16.49,16.49,1
20150201|2014-12-03 05:30,3,16.5,16.5,16.48,16.48,6
20150201|2014-12-03 06:00,3,16.5,16.51,16.47,16.47,37
20150201|2014-12-03 06:30,3,16.47,16.48,16.47,16.47,48
20150201|2014-12-03 07:00,3,16.48,16.5,16.47,16.5,52
20150201|2014-12-03 07:30,3,16.5,16.5,16.47,16.48,37
20150201|2014-12-03 08:00,3,16.48,16.5,16.38,16.4,378
20150201|2014-12-03 08:30,3,16.4,16.45,16.33,16.42,1032
20150201|2014-12-03 09:00,3,16.42,16.46,16.3,16.3,2508
20150201|2014-12-03 09:30,3,16.3,16.34,16.25,16.3,397
20150201|2014-12-03 10:00,3,16.35,16.4,16.3,16.37,410
20150201|2014-12-03 10:30,3,16.37,16.43,16.33,16.43,332
20150201|2014-12-03 11:00,3,16.43,16.47,16.42,16.43,351
20150201|2014-12-03 11:30,3,16.45,16.49,16.45,16.47,283
20150201|2014-12-03 12:00,3,16.46,16.49,16.45,16.45,201
20150201|2014-12-03 12:30,3,16.45,16.48,16.43,16.45,165
20150201|2014-12-03 13:00,3,16.44,16.45,16.35,16.4,355
20150201|2014-12-03 13:30,3,16.4,16.4,16.35,16.38,349
20150201|2014-12-03 14:00,3,16.38,16.38,16.32,16.35,760
20150201|2014-12-03 14:30,3,16.32,16.35,16.29,16.33,2424
20150201|2014-12-03 15:00,3,16.32,16.47,16.31,16.47,2794
20150201|2014-12-03 15:30,4,16.45,16.45,16.42,16.43,303
20150201|2014-12-03 16:00,4,16.45,16.45,16.45,16.45,4
20150201|2014-12-03 16:30,4,16.43,16.43,16.4,16.4,4
20150201|2014-12-03 17:00,4,16.42,16.42,16.42,16.42,20
20150201|2014-12-03 18:00,4,16.43,16.43,16.43,16.43,1
20150201|2014-12-03 19:00,4,16.45,16.45,16.45,16.45,2
20150201|2014-12-03 20:00,4,16.45,16.45,16.43,16.45,7
20150201|2014-12-03 21:00,4,16.45,16.45,16.45,16.45,5
20150201|2014-12-04 02:00,4,16.4,16.43,16.4,16.43,36
20150201|2014-12-04 02:30,4,16.43,16.43,16.43,16.43,5
20150201|2014-12-04 03:00,4,16.42,16.42,16.42,16.42,2
20150201|2014-12-04 03:30,4,16.4,16.42,16.38,16.38,40
20150201|2014-12-04 04:00,4,16.4,16.4,16.4,16.4,1
20150201|2014-12-04 04:30,4,16.4,16.41,16.38,16.41,43
20150201|2014-12-04 05:00,4,16.38,16.38,16.38,16.38,2
20150201|2014-12-04 05:30,4,16.38,16.38,16.38,16.38,6
20150201|2014-12-04 06:00,4,16.37,16.38,16.37,16.38,40
20150201|2014-12-04 06:30,4,16.38,16.38,16.38,16.38,5
20150201|2014-12-04 07:00,4,16.35,16.38,16.35,16.35,44
20150201|2014-12-04 07:30,4,16.35,16.63,16.35,16.59,1063
20150201|2014-12-04 08:00,4,16.57,16.57,16.45,16.49,321
20150201|2014-12-04 08:30,4,16.5,16.58,16.45,16.55,1716
20150201|2014-12-04 09:00,4,16.53,16.62,16.53,16.62,964
20150201|2014-12-04 09:30,4,16.65,16.78,16.6,16.66,1264
20150201|2014-12-04 10:00,4,16.68,16.71,16.65,16.7,587
20150201|2014-12-04 10:30,4,16.7,16.74,16.5,16.5,719
20150201|2014-12-04 11:00,4,16.52,16.52,16.45,16.5,67
20150201|2014-12-04 11:30,4,16.45,16.45,16.32,16.44,892
20150201|2014-12-04 12:00,4,16.4,16.4,16.35,16.36,128
20150201|2014-12-04 12:30,4,16.36,16.39,16.34,16.35,492
20150201|2014-12-04 13:00,4,16.35,16.37,16.33,16.34,146
20150201|2014-12-04 13:30,4,16.35,16.43,16.33,16.4,470
20150201|2014-12-04 14:00,4,16.4,16.53,16.38,16.5,579
20150201|2014-12-04 14:30,4,16.52,16.53,16.42,16.43,1086
20150201|2014-12-04 15:00,4,16.45,16.5,16.3,16.33,1757
20150201|2014-12-04 15:30,5,16.3,16.35,16.3,16.33,53
20150201|2014-12-04 16:00,5,16.34,16.36,16.33,16.36,78
20150201|2014-12-04 17:00,5,16.35,16.4,16.35,16.35,18
20150201|2014-12-04 17:30,5,16.33,16.33,16.33,16.33,1
20150201|2014-12-04 18:00,5,16.35,16.37,16.35,16.37,5
20150201|2014-12-04 21:00,5,16.37,16.37,16.37,16.37,1
20150201|2014-12-05 00:30,5,16.4,16.4,16.4,16.4,1
20150201|2014-12-05 02:00,5,16.38,16.38,16.3,16.3,51
20150201|2014-12-05 02:30,5,16.3,16.31,16.24,16.29,311
20150201|2014-12-05 03:00,5,16.25,16.25,16.25,16.25,5
20150201|2014-12-05 05:00,5,16.27,16.27,16.27,16.27,2
20150201|2014-12-05 05:30,5,16.25,16.27,16.25,16.26,31
20150201|2014-12-05 06:00,5,16.25,16.25,16.24,16.24,50
20150201|2014-12-05 06:30,5,16.25,16.26,16.25,16.26,32
20150201|2014-12-05 07:00,5,16.3,16.3,16.2,16.2,53
20150201|2014-12-05 07:30,5,16.25,16.33,16.2,16.3,1022
20150201|2014-12-05 08:00,5,16.3,16.35,16.28,16.3,221
20150201|2014-12-05 08:30,5,16.29,16.38,16.2,16.27,1402
20150201|2014-12-05 09:00,5,16.24,16.3,16.2,16.24,622
20150201|2014-12-05 09:30,5,16.23,16.28,16.2,16.28,355
20150201|2014-12-05 10:00,5,16.28,16.28,16.15,16.2,687
20150201|2014-12-05 10:30,5,16.19,16.2,16.05,16.13,622
20150201|2014-12-05 11:00,5,16.15,16.18,16.12,16.17,89
20150201|2014-12-05 11:30,5,16.18,16.23,16.16,16.2,781
20150201|2014-12-05 12:00,5,16.21,16.22,16.18,16.21,235
20150201|2014-12-05 12:30,5,16.25,16.27,16.24,16.26,1513
20150201|2014-12-05 13:00,5,16.26,16.27,16.24,16.25,177
20150201|2014-12-05 13:30,5,16.25,16.31,16.24,16.31,522
20150201|2014-12-05 14:00,5,16.3,16.35,16.23,16.26,854
20150201|2014-12-05 14:30,5,16.28,16.43,16.28,16.34,1962
20150201|2014-12-05 15:00,5,16.35,16.35,16.2,16.25,2264
20150201|2014-12-07 17:00,8,16.29,16.29,16.25,16.25,3
20150201|2014-12-07 18:30,8,16.3,16.32,16.28,16.28,22
20150201|2014-12-07 20:00,8,16.3,16.3,16.3,16.3,2
20150201|2014-12-07 21:00,8,16.28,16.28,16.28,16.28,21
20150201|2014-12-07 21:30,8,16.3,16.3,16.3,16.3,2
20150201|2014-12-07 22:30,8,16.32,16.32,16.32,16.32,10
20150201|2014-12-08 00:00,8,16.3,16.3,16.3,16.3,3
20150201|2014-12-08 01:30,8,16.35,16.35,16.35,16.35,4
20150201|2014-12-08 02:00,8,16.4,16.4,16.37,16.4,6
20150201|2014-12-08 02:30,8,16.37,16.4,16.37,16.4,3
20150201|2014-12-08 03:00,8,16.37,16.42,16.37,16.41,94
20150201|2014-12-08 03:30,8,16.4,16.4,16.35,16.35,6
20150201|2014-12-08 04:00,8,16.4,16.4,16.4,16.4,8
20150201|2014-12-08 04:30,8,16.38,16.4,16.38,16.4,22
20150201|2014-12-08 05:00,8,16.4,16.41,16.39,16.41,42
20150201|2014-12-08 05:30,8,16.42,16.43,16.41,16.41,8
20150201|2014-12-08 06:30,8,16.44,16.45,16.42,16.45,26
20150201|2014-12-08 07:00,8,16.45,16.49,16.45,16.45,80
20150201|2014-12-08 07:30,8,16.46,16.47,16.45,16.47,162
20150201|2014-12-08 08:00,8,16.45,16.47,16.4,16.42,49
20150201|2014-12-08 08:30,8,16.4,16.45,16.27,16.28,1155
20150201|2014-12-08 09:00,8,16.28,16.35,16.25,16.25,1051
20150201|2014-12-08 09:30,8,16.25,16.3,16.24,16.29,786
20150201|2014-12-08 10:00,8,16.3,16.35,16.28,16.34,812
20150201|2014-12-08 10:30,8,16.32,16.35,16.3,16.31,168
20150201|2014-12-08 11:00,8,16.3,16.54,16.3,16.49,992
20150201|2014-12-08 11:30,8,16.5,16.52,16.45,16.51,224
20150201|2014-12-08 12:00,8,16.52,16.6,16.44,16.58,552
20150201|2014-12-08 12:30,8,16.6,16.78,16.58,16.78,2320
20150201|2014-12-08 13:00,8,16.78,16.85,16.62,16.63,1175
20150201|2014-12-08 13:30,8,16.63,16.65,16.54,16.65,988
20150201|2014-12-08 14:00,8,16.67,16.79,16.64,16.72,1254
20150201|2014-12-08 14:30,8,16.73,16.85,16.7,16.73,1313
20150201|2014-12-08 15:00,8,16.72,16.9,16.71,16.85,3107
20150201|2014-12-08 15:30,9,16.85,16.9,16.82,16.83,331
20150201|2014-12-08 16:00,9,16.8,16.86,16.8,16.82,59
20150201|2014-12-08 16:30,9,16.85,16.85,16.85,16.85,3
20150201|2014-12-08 17:00,9,16.82,16.82,16.8,16.8,40
20150201|2014-12-08 17:30,9,16.77,16.77,16.77,16.77,3
20150201|2014-12-08 19:00,9,16.77,16.77,16.77,16.77,1
20150201|2014-12-08 20:00,9,16.85,16.92,16.82,16.9,68
20150201|2014-12-08 20:30,9,16.9,16.91,16.9,16.91,2
20150201|2014-12-08 21:00,9,16.91,16.91,16.88,16.88,10
20150201|2014-12-08 21:30,9,16.9,16.95,16.9,16.92,10
20150201|2014-12-08 22:30,9,17,17.05,16.97,17.05,98
20150201|2014-12-08 23:00,9,16.98,16.98,16.95,16.95,2
20150201|2014-12-08 23:30,9,16.95,16.95,16.95,16.95,11
20150201|2014-12-09 00:30,9,16.98,16.98,16.98,16.98,2
20150201|2014-12-09 01:00,9,17,17.05,17,17.03,9
20150201|2014-12-09 01:30,9,16.97,16.98,16.97,16.98,12
20150201|2014-12-09 02:00,9,17,17,16.97,17,38
20150201|2014-12-09 02:30,9,17,17.1,17,17.05,158
20150201|2014-12-09 03:00,9,17.02,17.06,16.94,16.95,232
20150201|2014-12-09 03:30,9,16.95,17,16.94,17,21
20150201|2014-12-09 04:00,9,16.9,16.95,16.88,16.88,142
20150201|2014-12-09 04:30,9,16.9,17,16.9,17,21
20150201|2014-12-09 05:00,9,16.95,16.95,16.95,16.95,1
20150201|2014-12-09 05:30,9,16.99,17.01,16.97,17,64
20150201|2014-12-09 06:00,9,16.96,17.05,16.96,17.05,57
20150201|2014-12-09 06:30,9,17.05,17.29,17.04,17.22,500
20150201|2014-12-09 07:00,9,17.2,17.34,17.15,17.34,389
20150201|2014-12-09 07:30,9,17.34,17.34,17.19,17.2,378
20150201|2014-12-09 08:00,9,17.25,17.35,17.22,17.3,565
20150201|2014-12-09 08:30,9,17.3,17.38,17.13,17.13,3131
20150201|2014-12-09 09:00,9,17.13,17.43,17.07,17.4,2112
20150201|2014-12-09 09:30,9,17.4,17.48,17.15,17.25,1589
20150201|2014-12-09 10:00,9,17.25,17.34,17.17,17.2,1077
20150201|2014-12-09 10:30,9,17.23,17.3,17.18,17.21,535
20150201|2014-12-09 11:00,9,17.25,17.34,17.19,17.2,789
20150201|2014-12-09 11:30,9,17.2,17.22,16.89,16.89,1313
20150201|2014-12-09 12:00,9,16.86,16.95,16.75,16.92,1773
20150201|2014-12-09 12:30,9,16.93,16.95,16.7,16.85,923
20150201|2014-12-09 13:00,9,16.85,16.87,16.77,16.82,496
20150201|2014-12-09 13:30,9,16.84,17,16.84,16.92,482
20150201|2014-12-09 14:00,9,16.9,16.9,16.79,16.85,686
20150201|2014-12-09 14:30,9,16.84,16.84,16.65,16.75,1790
20150201|2014-12-09 15:00,9,16.79,16.85,16.68,16.8,2618
20150201|2014-12-09 15:30,10,16.8,16.83,16.77,16.8,321
20150201|2014-12-09 16:00,10,16.8,16.8,16.8,16.8,4
20150201|2014-12-09 16:30,10,16.78,16.78,16.78,16.78,10
20150201|2014-12-09 17:00,10,16.8,16.8,16.78,16.78,9
20150201|2014-12-09 17:30,10,16.8,16.82,16.8,16.82,31
20150201|2014-12-09 18:00,10,16.8,16.8,16.8,16.8,8
20150201|2014-12-09 18:30,10,16.82,16.82,16.82,16.82,30
20150201|2014-12-09 19:00,10,16.82,16.82,16.82,16.82,7
20150201|2014-12-09 19:30,10,16.83,16.83,16.8,16.8,7
20150201|2014-12-09 20:00,10,16.83,16.83,16.82,16.82,3
20150201|2014-12-09 20:30,10,16.84,16.85,16.84,16.85,3
20150201|2014-12-09 21:00,10,16.85,16.89,16.84,16.89,17
20150201|2014-12-09 22:00,10,16.9,16.95,16.9,16.94,152
20150201|2014-12-09 22:30,10,16.94,16.95,16.94,16.94,10
20150201|2014-12-10 00:00,10,16.85,16.87,16.85,16.85,13
20150201|2014-12-10 01:30,10,16.83,16.85,16.82,16.84,21
20150201|2014-12-10 02:00,10,16.85,16.85,16.8,16.8,126
20150201|2014-12-10 02:30,10,16.8,16.9,16.79,16.9,76
20150201|2014-12-10 03:00,10,16.9,16.95,16.89,16.9,84
20150201|2014-12-10 03:30,10,16.9,16.9,16.86,16.9,8
20150201|2014-12-10 04:00,10,16.88,16.95,16.88,16.95,37
20150201|2014-12-10 04:30,10,16.92,16.95,16.9,16.9,16
20150201|2014-12-10 05:00,10,16.95,16.95,16.85,16.9,82
20150201|2014-12-10 05:30,10,16.9,16.93,16.9,16.9,77
20150201|2014-12-10 06:00,10,16.92,16.92,16.87,16.9,31
20150201|2014-12-10 06:30,10,16.9,17,16.9,16.95,199
20150201|2014-12-10 07:00,10,16.95,16.98,16.92,16.95,48
20150201|2014-12-10 07:30,10,16.93,16.95,16.88,16.93,136
20150201|2014-12-10 08:00,10,16.91,17,16.91,17,249
20150201|2014-12-10 08:30,10,16.95,17.2,16.92,17.14,2279
20150201|2014-12-10 09:00,10,17.15,17.22,17.07,17.11,1715
20150201|2014-12-10 09:30,10,17.15,17.3,17.05,17.05,1835
20150201|2014-12-10 10:00,10,17.05,17.18,17,17.15,839
20150201|2014-12-10 10:30,10,17.18,17.27,17.05,17.1,1277
20150201|2014-12-10 11:00,10,17.1,17.28,17.1,17.27,1306
20150201|2014-12-10 11:30,10,17.25,17.32,17.05,17.15,798
20150201|2014-12-10 12:00,10,17.15,17.2,17.07,17.15,668
20150201|2014-12-10 12:30,10,17.12,17.43,17.12,17.43,1220
20150201|2014-12-10 13:00,10,17.43,17.6,17.32,17.55,2517
20150201|2014-12-10 13:30,10,17.58,17.76,17.55,17.75,2581
20150201|2014-12-10 14:00,10,17.75,17.85,17.5,17.6,2123
20150201|2014-12-10 14:30,10,17.65,17.87,17.5,17.82,3932
20150201|2014-12-10 15:00,10,17.8,18.1,17.75,18.1,8015
20150201|2014-12-10 15:30,11,18.05,18.05,17.85,17.96,997
20150201|2014-12-10 16:00,11,17.95,17.97,17.9,17.94,265
20150201|2014-12-10 16:30,11,17.94,17.95,17.89,17.95,91
20150201|2014-12-10 17:00,11,17.85,17.9,17.85,17.9,19
20150201|2014-12-10 17:30,11,17.9,17.9,17.86,17.86,10
20150201|2014-12-10 18:00,11,17.93,17.95,17.89,17.89,13
20150201|2014-12-10 18:30,11,17.89,17.9,17.85,17.85,14
20150201|2014-12-10 19:00,11,17.84,17.84,17.82,17.83,33
20150201|2014-12-10 19:30,11,17.82,17.82,17.71,17.72,60
20150201|2014-12-10 20:00,11,17.75,17.76,17.72,17.72,48
20150201|2014-12-10 20:30,11,17.73,17.78,17.7,17.77,39
20150201|2014-12-10 21:00,11,17.76,17.81,17.75,17.81,14
20150201|2014-12-10 21:30,11,17.7,17.72,17.7,17.72,2
20150201|2014-12-10 22:00,11,17.7,17.72,17.7,17.71,14
20150201|2014-12-10 22:30,11,17.7,17.7,17.67,17.67,16
20150201|2014-12-10 23:00,11,17.65,17.7,17.65,17.7,35
20150201|2014-12-10 23:30,11,17.7,17.7,17.7,17.7,6
20150201|2014-12-11 00:00,11,17.69,17.7,17.67,17.7,12
20150201|2014-12-11 00:30,11,17.73,17.76,17.73,17.75,13
20150201|2014-12-11 01:00,11,17.7,17.7,17.6,17.6,50
20150201|2014-12-11 01:30,11,17.61,17.61,17.61,17.61,2
20150201|2014-12-11 02:00,11,17.65,17.68,17.6,17.65,188
20150201|2014-12-11 02:30,11,17.56,17.69,17.56,17.6,75
20150201|2014-12-11 03:00,11,17.64,17.7,17.64,17.65,83
20150201|2014-12-11 03:30,11,17.65,17.65,17.55,17.58,139
20150201|2014-12-11 04:00,11,17.6,17.65,17.6,17.6,51
20150201|2014-12-11 04:30,11,17.65,17.73,17.65,17.73,15
20150201|2014-12-11 05:00,11,17.73,17.75,17.71,17.75,77
20150201|2014-12-11 05:30,11,17.78,17.98,17.77,17.98,439
20150201|2014-12-11 06:00,11,18,18,17.92,17.93,227
20150201|2014-12-11 06:30,11,17.95,17.95,17.76,17.8,150
20150201|2014-12-11 07:00,11,17.79,17.99,17.78,17.92,517
20150201|2014-12-11 07:30,11,17.9,17.9,17.67,17.75,840
20150201|2014-12-11 08:00,11,17.71,17.79,17.65,17.75,503
20150201|2014-12-11 08:30,11,17.75,17.75,17.37,17.45,4488
20150201|2014-12-11 09:00,11,17.49,17.61,17.45,17.5,3540
20150201|2014-12-11 09:30,11,17.48,17.59,17.45,17.52,1377
20150201|2014-12-11 10:00,11,17.52,17.53,17.33,17.37,2177
20150201|2014-12-11 10:30,11,17.38,17.38,17.15,17.19,3860
20150201|2014-12-11 11:00,11,17.19,17.32,17.15,17.29,3013
20150201|2014-12-11 11:30,11,17.3,17.3,17.13,17.15,3815
20150201|2014-12-11 12:00,11,17.15,17.35,17.14,17.35,2858
20150201|2014-12-11 12:30,11,17.35,17.58,17.32,17.58,870
20150201|2014-12-11 13:00,11,17.58,18.03,17.54,17.97,2546
20150201|2014-12-11 13:30,11,17.95,18.43,17.87,18.35,3131
20150201|2014-12-11 14:00,11,18.33,18.39,17.92,18.05,3570
20150201|2014-12-11 14:30,11,18.03,18.74,17.97,18.66,7131
20150201|2014-12-11 15:00,11,18.65,19.25,18.65,19.22,5869
20150201|2014-12-11 15:30,12,19.1,19.45,19.05,19.25,520
20150201|2014-12-11 16:00,12,19.2,19.22,19.1,19.11,132
20150201|2014-12-11 16:30,12,19.05,19.13,19,19.05,97
20150201|2014-12-11 17:00,12,19.05,19.05,18.97,19.05,128
20150201|2014-12-11 17:30,12,19.03,19.06,18.98,19.03,48
20150201|2014-12-11 18:00,12,19.03,19.1,19.01,19.06,35
20150201|2014-12-11 18:30,12,19.06,19.06,18.97,18.99,20
20150201|2014-12-11 19:00,12,18.95,19,18.93,18.95,46
20150201|2014-12-11 19:30,12,18.95,18.95,18.95,18.95,2
20150201|2014-12-11 20:00,12,18.96,19,18.93,18.95,19
20150201|2014-12-11 20:30,12,18.9,18.95,18.9,18.95,2
20150201|2014-12-11 21:00,12,18.95,18.95,18.85,18.89,35
20150201|2014-12-11 21:30,12,18.95,19,18.95,19,56
20150201|2014-12-11 22:00,12,19.03,19.2,19.03,19.07,59
20150201|2014-12-11 22:30,12,19.05,19.05,19,19.04,8
20150201|2014-12-11 23:00,12,19.01,19.05,19.01,19.03,15
20150201|2014-12-11 23:30,12,19.05,19.05,19.05,19.05,7
20150201|2014-12-12 00:30,12,19.05,19.16,19.05,19.16,24
20150201|2014-12-12 01:00,12,19.2,19.25,19,19.06,115
20150201|2014-12-12 01:30,12,19,19,19,19,3
20150201|2014-12-12 02:00,12,18.95,19.2,18.85,19.15,343
20150201|2014-12-12 02:30,12,19.17,19.3,19.15,19.29,426
20150201|2014-12-12 03:00,12,19.3,19.32,19.1,19.15,251
20150201|2014-12-12 03:30,12,19.15,19.3,19.08,19.27,460
20150201|2014-12-12 04:00,12,19.25,19.3,19.23,19.3,162
20150201|2014-12-12 04:30,12,19.25,19.33,19.17,19.3,192
20150201|2014-12-12 05:00,12,19.33,19.37,19.25,19.28,166
20150201|2014-12-12 05:30,12,19.33,19.35,19.24,19.28,280
20150201|2014-12-12 06:00,12,19.28,19.37,19.26,19.26,689
20150201|2014-12-12 06:30,12,19.3,19.35,19.2,19.29,375
20150201|2014-12-12 07:00,12,19.3,19.49,19.15,19.38,1544
20150201|2014-12-12 07:30,12,19.4,19.57,19.34,19.53,1138
20150201|2014-12-12 08:00,12,19.55,19.6,19.38,19.38,1146
20150201|2014-12-12 08:30,12,19.38,19.4,18.62,18.68,5856
20150201|2014-12-12 09:00,12,18.65,19.03,18.63,18.93,6124
20150201|2014-12-12 09:30,12,18.93,19.35,18.73,19.3,3972
20150201|2014-12-12 10:00,12,19.3,19.5,19.07,19.48,3408
20150201|2014-12-12 10:30,12,19.48,19.48,19.32,19.45,3241
20150201|2014-12-12 11:00,12,19.45,19.46,18.98,19,3752
20150201|2014-12-12 11:30,12,19,19.27,18.95,19.2,5273
20150201|2014-12-12 12:00,12,19.17,19.34,19,19.07,2636
20150201|2014-12-12 12:30,12,19.05,19.3,19.02,19.15,1575
20150201|2014-12-12 13:00,12,19.15,19.3,19.12,19.17,1840
20150201|2014-12-12 13:30,12,19.17,19.34,19.12,19.25,5793
20150201|2014-12-12 14:00,12,19.25,19.33,19.17,19.27,4431
20150201|2014-12-12 14:30,12,19.25,19.65,19.25,19.55,5401
20150201|2014-12-12 15:00,12,19.55,19.9,19.4,19.4,6283
20150201|2014-12-14 17:00,15,19.5,19.71,19.5,19.64,316
20150201|2014-12-14 17:30,15,19.61,19.67,19.51,19.63,358
20150201|2014-12-14 18:00,15,19.6,19.67,19.54,19.59,135
20150201|2014-12-14 18:30,15,19.55,19.57,19.38,19.42,248
20150201|2014-12-14 19:00,15,19.4,19.44,19.39,19.4,56
20150201|2014-12-14 19:30,15,19.36,19.42,19.35,19.39,12
20150201|2014-12-14 20:30,15,19.35,19.37,19.35,19.37,2
20150201|2014-12-14 21:00,15,19.35,19.36,19.25,19.27,60
20150201|2014-12-14 21:30,15,19.3,19.3,19.27,19.28,16
20150201|2014-12-14 22:00,15,19.25,19.28,19.25,19.28,13
20150201|2014-12-14 22:30,15,19.25,19.3,19.25,19.25,17
20150201|2014-12-14 23:00,15,19.3,19.4,19.29,19.4,15
20150201|2014-12-14 23:30,15,19.3,19.33,19.3,19.33,16
20150201|2014-12-15 00:00,15,19.32,19.4,19.32,19.38,20
20150201|2014-12-15 00:30,15,19.35,19.4,19.34,19.37,31
20150201|2014-12-15 01:00,15,19.35,19.35,19.28,19.3,25
20150201|2014-12-15 01:30,15,19.35,19.35,19.3,19.3,23
20150201|2014-12-15 02:00,15,19.3,19.31,19.18,19.24,421
20150201|2014-12-15 02:30,15,19.22,19.25,19.12,19.12,74
20150201|2014-12-15 03:00,15,19.12,19.16,19.08,19.1,121
20150201|2014-12-15 03:30,15,19.05,19.12,19,19.03,83
20150201|2014-12-15 04:00,15,19.02,19.06,18.95,18.95,362
20150201|2014-12-15 04:30,15,19,19.06,18.97,19,137
20150201|2014-12-15 05:00,15,19,19.1,19,19.07,130
20150201|2014-12-15 05:30,15,19.09,19.1,19.01,19.05,184
20150201|2014-12-15 06:00,15,19.07,19.13,19.07,19.09,192
20150201|2014-12-15 06:30,15,19.1,19.11,19.02,19.1,144
20150201|2014-12-15 07:00,15,19.1,19.1,18.95,18.95,245
20150201|2014-12-15 07:30,15,18.95,19.14,18.95,19.1,420
20150201|2014-12-15 08:00,15,19.05,19.1,18.85,18.87,603
20150201|2014-12-15 08:30,15,18.85,18.88,18.47,18.7,5527
20150201|2014-12-15 09:00,15,18.7,19.1,18.7,19,4162
20150201|2014-12-15 09:30,15,19.05,19.38,18.96,19.2,4449
20150201|2014-12-15 10:00,15,19.25,19.6,19.17,19.48,4074
20150201|2014-12-15 10:30,15,19.5,19.68,19.33,19.6,3363
20150201|2014-12-15 11:00,15,19.62,19.62,19,19.13,3142
20150201|2014-12-15 11:30,15,19.1,19.25,18.72,18.8,2608
20150201|2014-12-15 12:00,15,18.8,19.1,18.71,18.99,2214
20150201|2014-12-15 12:30,15,18.97,19.19,18.82,19.07,2006
20150201|2014-12-15 13:00,15,19.05,19.29,18.87,18.94,2080
20150201|2014-12-15 13:30,15,18.95,19.19,18.79,19.11,2204
20150201|2014-12-15 14:00,15,19.11,19.27,18.93,19.25,1673
20150201|2014-12-15 14:30,15,19.3,19.35,19.01,19.13,2590
20150201|2014-12-15 15:00,15,19.15,19.2,18.8,19.12,5523
20150201|2014-12-15 15:30,16,19.06,19.16,19,19,647
20150201|2014-12-15 16:00,16,19.1,19.12,19.08,19.08,14
20150201|2014-12-15 17:00,16,19.04,19.05,18.99,19.05,6
20150201|2014-12-15 17:30,16,19.05,19.05,18.9,18.9,275
20150201|2014-12-15 18:00,16,18.92,18.96,18.83,18.96,215
20150201|2014-12-15 18:30,16,18.95,18.99,18.9,18.95,63
20150201|2014-12-15 19:00,16,18.93,18.93,18.8,18.85,86
20150201|2014-12-15 19:30,16,18.8,18.85,18.8,18.82,42
20150201|2014-12-15 20:30,16,18.82,18.87,18.81,18.87,16
20150201|2014-12-15 21:00,16,18.88,18.9,18.88,18.9,16
20150201|2014-12-15 21:30,16,18.9,18.9,18.85,18.85,17
20150201|2014-12-15 22:00,16,18.89,18.89,18.89,18.89,1
20150201|2014-12-15 22:30,16,18.8,18.85,18.8,18.8,7
20150201|2014-12-15 23:00,16,18.87,18.87,18.87,18.87,1
20150201|2014-12-15 23:30,16,18.95,18.99,18.92,18.99,15
20150201|2014-12-16 00:00,16,18.9,18.92,18.9,18.92,2
20150201|2014-12-16 01:00,16,18.85,18.86,18.77,18.84,102
20150201|2014-12-16 01:30,16,18.95,18.95,18.85,18.85,9
20150201|2014-12-16 02:00,16,18.8,18.9,18.75,18.88,297
20150201|2014-12-16 02:30,16,18.95,19.09,18.93,19,147
20150201|2014-12-16 03:00,16,19,19.01,18.83,18.9,465
20150201|2014-12-16 03:30,16,18.85,18.93,18.78,18.78,127
20150201|2014-12-16 04:00,16,18.8,18.82,18.77,18.8,40
20150201|2014-12-16 04:30,16,18.75,18.83,18.73,18.83,44
20150201|2014-12-16 05:00,16,18.85,19,18.82,18.99,154
20150201|2014-12-16 05:30,16,18.95,19.33,18.92,19.32,300
20150201|2014-12-16 06:00,16,19.35,19.8,19.35,19.61,849
20150201|2014-12-16 06:30,16,19.6,19.77,19.4,19.75,705
20150201|2014-12-16 07:00,16,19.7,19.75,19.18,19.33,1033
20150201|2014-12-16 07:30,16,19.31,19.55,19.24,19.41,1330
20150201|2014-12-16 08:00,16,19.4,19.49,19.27,19.44,813
20150201|2014-12-16 08:30,16,19.4,19.63,19.13,19.38,6701
20150201|2014-12-16 09:00,16,19.35,19.64,19.14,19.21,5062
20150201|2014-12-16 09:30,16,19.25,19.41,18.9,18.92,3757
20150201|2014-12-16 10:00,16,18.92,18.92,18.2,18.35,4171
20150201|2014-12-16 10:30,16,18.3,18.74,18.2,18.65,2722
20150201|2014-12-16 11:00,16,18.65,18.88,18.57,18.75,3156
20150201|2014-12-16 11:30,16,18.75,18.88,18.5,18.8,3229
20150201|2014-12-16 12:00,16,18.8,19.28,18.72,19.22,4324
20150201|2014-12-16 12:30,16,19.2,19.35,18.88,19.09,4455
20150201|2014-12-16 13:00,16,19.05,19.15,18.88,18.95,2626
20150201|2014-12-16 13:30,16,18.95,19.18,18.87,19.05,2013
20150201|2014-12-16 14:00,16,19.05,19.4,18.95,19.33,3132
20150201|2014-12-16 14:30,16,19.35,19.65,19.2,19.64,6787
20150201|2014-12-16 15:00,16,19.6,20.15,19.54,20.05,6242
20150201|2014-12-16 15:30,17,20.1,20.17,20,20,1084
20150201|2014-12-16 16:00,17,20,20,19.95,19.99,6
20150201|2014-12-16 16:30,17,19.98,20,19.98,20,12
20150201|2014-12-16 17:00,17,19.95,20.05,19.75,19.95,236
20150201|2014-12-16 17:30,17,20,20,19.77,19.83,28
20150201|2014-12-16 18:00,17,19.85,19.87,19.75,19.76,60
20150201|2014-12-16 18:30,17,19.75,19.75,19.73,19.73,9
20150201|2014-12-16 19:00,17,19.73,19.75,19.72,19.75,6
20150201|2014-12-16 20:00,17,19.7,19.7,19.7,19.7,2
20150201|2014-12-16 20:30,17,19.79,19.79,19.78,19.78,2
20150201|2014-12-16 21:00,17,19.86,19.92,19.85,19.9,18
20150201|2014-12-16 22:00,17,19.79,19.85,19.79,19.82,13
20150201|2014-12-16 22:30,17,19.85,19.85,19.82,19.82,13
20150201|2014-12-16 23:00,17,19.85,19.86,19.8,19.8,12
20150201|2014-12-16 23:30,17,19.8,19.8,19.8,19.8,3
20150201|2014-12-17 00:00,17,19.8,19.81,19.75,19.75,25
20150201|2014-12-17 00:30,17,19.75,19.75,19.7,19.72,34
20150201|2014-12-17 01:00,17,19.68,19.74,19.68,19.74,24
20150201|2014-12-17 01:30,17,19.68,19.75,19.6,19.64,101
20150201|2014-12-17 02:00,17,19.7,19.78,19.53,19.56,250
20150201|2014-12-17 02:30,17,19.55,19.55,19.45,19.55,102
20150201|2014-12-17 03:00,17,19.55,19.6,19.5,19.55,56
20150201|2014-12-17 03:30,17,19.55,19.56,19.45,19.55,175
20150201|2014-12-17 04:00,17,19.55,19.55,19.43,19.45,36
20150201|2014-12-17 04:30,17,19.5,19.5,19.33,19.45,231
20150201|2014-12-17 05:00,17,19.47,19.59,19.45,19.55,162
20150201|2014-12-17 05:30,17,19.52,19.55,19.38,19.4,121
20150201|2014-12-17 06:00,17,19.4,19.45,19.34,19.45,154
20150201|2014-12-17 06:30,17,19.45,19.55,19.45,19.46,146
20150201|2014-12-17 07:00,17,19.5,19.6,19.46,19.6,217
20150201|2014-12-17 07:30,17,19.55,19.7,19.48,19.67,803
20150201|2014-12-17 08:00,17,19.67,19.9,19.67,19.85,1827
20150201|2014-12-17 08:30,17,19.89,19.89,19.35,19.5,7974
20150201|2014-12-17 09:00,17,19.5,19.72,19.45,19.69,5423
20150201|2014-12-17 09:30,17,19.69,19.75,19.38,19.65,4549
20150201|2014-12-17 10:00,17,19.65,19.67,19.18,19.27,1933
20150201|2014-12-17 10:30,17,19.25,19.29,18.8,18.85,4535
20150201|2014-12-17 11:00,17,18.85,19.2,18.8,19.15,3326
20150201|2014-12-17 11:30,17,19.15,19.16,18.92,19,4245
20150201|2014-12-17 12:00,17,19,19.04,18.85,18.9,2247
20150201|2014-12-17 12:30,17,18.85,19,18.78,18.83,2254
20150201|2014-12-17 13:00,17,18.8,18.85,18.28,18.65,8041
20150201|2014-12-17 13:30,17,18.6,18.9,18.43,18.8,4973
20150201|2014-12-17 14:00,17,18.85,19.03,18.38,18.43,4859
20150201|2014-12-17 14:30,17,18.45,18.53,17.93,18.04,8575
20150201|2014-12-17 15:00,17,18.05,18.15,18,18.1,2776
20150201|2014-12-17 15:30,18,18.06,18.07,18,18.04,502
20150201|2014-12-17 16:00,18,18.01,18.03,18,18.02,29
20150201|2014-12-17 16:30,18,18,18.05,18,18.02,101
20150201|2014-12-17 17:00,18,18.01,18.05,18,18,21
20150201|2014-12-17 17:30,18,18.05,18.1,18.03,18.07,63
20150201|2014-12-17 18:00,18,18.05,18.05,17.96,17.99,14
20150201|2014-12-17 19:00,18,17.95,17.97,17.93,17.95,35
20150201|2014-12-17 19:30,18,17.95,17.97,17.95,17.97,24
20150201|2014-12-17 20:00,18,17.95,17.95,17.95,17.95,1
20150201|2014-12-17 20:30,18,18,18,18,18,1
20150201|2014-12-17 21:00,18,18,18,18,18,2
20150201|2014-12-17 21:30,18,18,18,17.98,17.98,4
20150201|2014-12-17 22:30,18,18,18.02,18,18,39
20150201|2014-12-17 23:00,18,18,18.09,18,18.08,55
20150201|2014-12-18 00:00,18,18.05,18.05,18,18,7
20150201|2014-12-18 01:00,18,18,18.03,17.98,17.98,15
20150201|2014-12-18 01:30,18,17.95,17.97,17.6,17.65,487
20150201|2014-12-18 02:00,18,17.75,17.9,17.75,17.8,92
20150201|2014-12-18 02:30,18,17.85,17.85,17.58,17.6,158
20150201|2014-12-18 03:00,18,17.6,17.6,17.45,17.45,179
20150201|2014-12-18 03:30,18,17.4,17.55,17.4,17.5,265
20150201|2014-12-18 04:00,18,17.5,17.5,17.22,17.25,378
20150201|2014-12-18 04:30,18,17.24,17.31,17.23,17.3,145
20150201|2014-12-18 05:00,18,17.3,17.38,17.28,17.35,119
20150201|2014-12-18 05:30,18,17.37,17.47,17.37,17.45,138
20150201|2014-12-18 06:00,18,17.45,17.5,17.4,17.42,75
20150201|2014-12-18 06:30,18,17.4,17.47,17.35,17.42,207
20150201|2014-12-18 07:00,18,17.45,17.55,17.45,17.55,149
20150201|2014-12-18 07:30,18,17.54,17.54,17.35,17.4,721
20150201|2014-12-18 08:00,18,17.4,17.45,17.35,17.38,714
20150201|2014-12-18 08:30,18,17.39,17.6,17.33,17.45,6473
20150201|2014-12-18 09:00,18,17.45,17.6,17.42,17.58,4421
20150201|2014-12-18 09:30,18,17.55,17.77,17.5,17.75,3141
20150201|2014-12-18 10:00,18,17.75,17.98,17.7,17.86,3892
20150201|2014-12-18 10:30,18,17.85,17.93,17.66,17.7,2386
20150201|2014-12-18 11:00,18,17.74,17.85,17.67,17.75,1681
20150201|2014-12-18 11:30,18,17.76,17.78,17.6,17.68,1338
20150201|2014-12-18 12:00,18,17.7,17.9,17.7,17.78,1682
20150201|2014-12-18 12:30,18,17.75,17.83,17.7,17.78,1142
20150201|2014-12-18 13:00,18,17.78,18,17.78,17.98,1650
20150201|2014-12-18 13:30,18,17.98,18.1,17.87,17.98,2472
20150201|2014-12-18 14:00,18,17.96,18,17.73,17.83,5114
20150201|2014-12-18 14:30,18,17.83,17.85,17.55,17.63,4175
20150201|2014-12-18 15:00,18,17.64,17.7,17.54,17.55,3954
20150201|2014-12-18 15:30,19,17.55,17.6,17.44,17.44,746
20150201|2014-12-18 16:00,19,17.4,17.45,17.35,17.43,174
20150201|2014-12-18 16:30,19,17.45,17.48,17.45,17.48,8
20150201|2014-12-18 17:00,19,17.51,17.54,17.49,17.53,66
20150201|2014-12-18 17:30,19,17.5,17.55,17.5,17.55,23
20150201|2014-12-18 18:00,19,17.55,17.55,17.49,17.5,46
20150201|2014-12-18 18:30,19,17.5,17.5,17.5,17.5,5
20150201|2014-12-18 19:00,19,17.52,17.55,17.52,17.55,21
20150201|2014-12-18 19:30,19,17.55,17.55,17.45,17.5,39
20150201|2014-12-18 20:00,19,17.53,17.53,17.45,17.51,7
20150201|2014-12-18 21:30,19,17.51,17.51,17.51,17.51,2
20150201|2014-12-18 23:00,19,17.41,17.41,17.28,17.3,57
20150201|2014-12-18 23:30,19,17.26,17.3,17.18,17.18,201
20150201|2014-12-19 00:00,19,17.2,17.21,17.13,17.15,72
20150201|2014-12-19 00:30,19,17.15,17.15,17.15,17.15,3
20150201|2014-12-19 01:00,19,17.25,17.25,17.22,17.25,21
20150201|2014-12-19 01:30,19,17.3,17.32,17.25,17.27,86
20150201|2014-12-19 02:00,19,17.25,17.35,17.23,17.33,95
20150201|2014-12-19 02:30,19,17.3,17.35,17.28,17.3,66
20150201|2014-12-19 03:00,19,17.3,17.37,17.25,17.25,31
20150201|2014-12-19 03:30,19,17.25,17.3,17.2,17.24,81
20150201|2014-12-19 04:00,19,17.25,17.32,17.25,17.32,41
20150201|2014-12-19 04:30,19,17.3,17.42,17.3,17.4,127
20150201|2014-12-19 05:00,19,17.35,17.43,17.35,17.35,24
20150201|2014-12-19 05:30,19,17.42,17.5,17.36,17.36,104
20150201|2014-12-19 06:00,19,17.43,17.45,17.3,17.31,208
20150201|2014-12-19 06:30,19,17.33,17.33,17.25,17.31,180
20150201|2014-12-19 07:00,19,17.32,17.42,17.3,17.35,260
20150201|2014-12-19 07:30,19,17.35,17.62,17.35,17.51,561
20150201|2014-12-19 08:00,19,17.55,17.57,17.4,17.54,696
20150201|2014-12-19 08:30,19,17.54,17.78,17.47,17.6,6470
20150201|2014-12-19 09:00,19,17.57,17.65,17.35,17.35,4322
20150201|2014-12-19 09:30,19,17.35,17.53,17.33,17.4,3306
20150201|2014-12-19 10:00,19,17.4,17.47,17.32,17.35,1798
20150201|2014-12-19 10:30,19,17.4,17.48,17.33,17.45,1494
20150201|2014-12-19 11:00,19,17.47,17.7,17.45,17.65,2251
20150201|2014-12-19 11:30,19,17.65,17.68,17.52,17.64,1319
20150201|2014-12-19 12:00,19,17.65,17.73,17.55,17.6,1646
20150201|2014-12-19 12:30,19,17.6,17.68,17.55,17.59,1115
20150201|2014-12-19 13:00,19,17.55,17.65,17.5,17.55,1302
20150201|2014-12-19 13:30,19,17.55,17.6,17.37,17.4,1738
20150201|2014-12-19 14:00,19,17.4,17.6,17.4,17.43,3044
20150201|2014-12-19 14:30,19,17.43,17.55,17.3,17.52,4745
20150201|2014-12-19 15:00,19,17.52,17.63,17.1,17.2,6183
20150201|2014-12-21 17:00,22,17.25,17.25,17.2,17.25,90
20150201|2014-12-21 17:30,22,17.25,17.25,17.15,17.19,158
20150201|2014-12-21 18:00,22,17.24,17.25,17.14,17.2,176
20150201|2014-12-21 19:00,22,17.25,17.3,17.25,17.3,13
20150201|2014-12-21 19:30,22,17.27,17.27,17.27,17.27,7
20150201|2014-12-21 20:30,22,17.22,17.22,17.22,17.22,5
20150201|2014-12-21 22:00,22,17.25,17.25,17.2,17.2,9
20150201|2014-12-21 22:30,22,17.2,17.2,17.2,17.2,1
20150201|2014-12-21 23:00,22,17.2,17.2,17.15,17.15,12
20150201|2014-12-21 23:30,22,17.15,17.15,17.15,17.15,11
20150201|2014-12-22 01:00,22,17.2,17.2,17.2,17.2,54
20150201|2014-12-22 01:30,22,17.2,17.2,17.2,17.2,18
20150201|2014-12-22 02:00,22,17.2,17.2,17.03,17.05,77
20150201|2014-12-22 02:30,22,17.05,17.15,17.05,17.08,40
20150201|2014-12-22 03:00,22,17.05,17.1,17.05,17.1,47
20150201|2014-12-22 03:30,22,17.1,17.15,17.1,17.1,29
20150201|2014-12-22 04:00,22,17.1,17.18,17.1,17.17,36
20150201|2014-12-22 04:30,22,17.15,17.15,17.15,17.15,8
20150201|2014-12-22 05:00,22,17.1,17.12,17.1,17.1,18
20150201|2014-12-22 05:30,22,17.15,17.15,17.15,17.15,22
20150201|2014-12-22 06:00,22,17.13,17.15,17.1,17.1,92
20150201|2014-12-22 06:30,22,17.1,17.18,17.1,17.14,125
20150201|2014-12-22 07:00,22,17.12,17.12,17.05,17.1,156
20150201|2014-12-22 07:30,22,17.06,17.1,17,17.03,334
20150201|2014-12-22 08:00,22,17.05,17.2,17.03,17.13,490
20150201|2014-12-22 08:30,22,17.12,17.24,16.9,16.98,4216
20150201|2014-12-22 09:00,22,17,17.1,16.93,16.99,2344
20150201|2014-12-22 09:30,22,16.95,17.1,16.95,16.98,1305
20150201|2014-12-22 10:00,22,17,17.08,16.96,17,968
20150201|2014-12-22 10:30,22,17,17.15,17,17.07,1475
20150201|2014-12-22 11:00,22,17.1,17.13,16.99,17.05,1228
20150201|2014-12-22 11:30,22,17.05,17.1,16.98,17.05,477
20150201|2014-12-22 12:00,22,17.03,17.05,16.95,17,789
20150201|2014-12-22 12:30,22,17.05,17.05,16.95,16.99,702
20150201|2014-12-22 13:00,22,17,17.05,16.95,17,682
20150201|2014-12-22 13:30,22,17,17.08,16.99,17.05,950
20150201|2014-12-22 14:00,22,17.05,17.1,16.96,17.05,874
20150201|2014-12-22 14:30,22,17.01,17.05,16.82,16.82,4308
20150201|2014-12-22 15:00,22,16.85,17.1,16.75,17.03,5091
20150201|2014-12-22 15:30,23,16.95,16.95,16.9,16.93,135
20150201|2014-12-22 16:00,23,16.93,16.95,16.9,16.95,23
20150201|2014-12-22 16:30,23,16.9,16.9,16.9,16.9,47
20150201|2014-12-22 17:00,23,16.92,16.95,16.89,16.91,34
20150201|2014-12-22 17:30,23,16.91,16.91,16.9,16.91,22
20150201|2014-12-22 18:00,23,16.9,16.92,16.85,16.92,4
20150201|2014-12-22 20:00,23,16.9,16.9,16.9,16.9,1
20150201|2014-12-22 21:00,23,16.9,16.9,16.88,16.88,16
20150201|2014-12-22 21:30,23,16.9,16.95,16.9,16.93,48
20150201|2014-12-22 22:00,23,16.9,16.95,16.9,16.92,35
20150201|2014-12-23 01:00,23,16.9,16.95,16.9,16.93,31
20150201|2014-12-23 01:30,23,16.95,16.99,16.95,16.99,23
20150201|2014-12-23 02:00,23,16.95,17,16.9,16.92,83
20150201|2014-12-23 02:30,23,16.95,16.98,16.9,16.93,43
20150201|2014-12-23 03:00,23,16.95,16.95,16.95,16.95,4
20150201|2014-12-23 03:30,23,16.95,16.95,16.9,16.95,33
20150201|2014-12-23 04:00,23,16.95,16.96,16.9,16.9,74
20150201|2014-12-23 04:30,23,16.92,16.94,16.91,16.94,21
20150201|2014-12-23 05:30,23,16.9,16.95,16.9,16.95,37
20150201|2014-12-23 06:00,23,16.9,16.91,16.9,16.9,19
20150201|2014-12-23 06:30,23,16.9,16.93,16.82,16.85,184
20150201|2014-12-23 07:00,23,16.85,16.9,16.83,16.9,204
20150201|2014-12-23 07:30,23,16.85,16.85,16.68,16.73,1286
20150201|2014-12-23 08:00,23,16.7,16.73,16.65,16.7,533
20150201|2014-12-23 08:30,23,16.7,16.9,16.67,16.8,2498
20150201|2014-12-23 09:00,23,16.84,17.13,16.77,16.98,3397
20150201|2014-12-23 09:30,23,16.95,17.16,16.95,16.97,1634
20150201|2014-12-23 10:00,23,16.99,17,16.85,16.9,1951
20150201|2014-12-23 10:30,23,16.9,16.95,16.85,16.93,1543
20150201|2014-12-23 11:00,23,16.9,16.96,16.84,16.85,761
20150201|2014-12-23 11:30,23,16.9,16.91,16.85,16.85,553
20150201|2014-12-23 12:00,23,16.9,16.95,16.85,16.87,725
20150201|2014-12-23 12:30,23,16.9,17,16.85,16.95,1121
20150201|2014-12-23 13:00,23,16.95,17.02,16.92,16.95,816
20150201|2014-12-23 13:30,23,16.95,16.97,16.85,16.95,982
20150201|2014-12-23 14:00,23,16.95,17.1,16.9,17.02,1883
20150201|2014-12-23 14:30,23,17.05,17.07,16.9,16.92,3246
20150201|2014-12-23 15:00,23,16.95,17,16.7,16.75,5383
20150201|2014-12-23 15:30,24,16.8,16.8,16.7,16.73,520
20150201|2014-12-23 16:00,24,16.74,16.78,16.73,16.75,50
20150201|2014-12-23 17:00,24,16.75,16.77,16.75,16.75,8
20150201|2014-12-23 17:30,24,16.75,16.75,16.73,16.75,32
20150201|2014-12-23 18:00,24,16.8,16.82,16.79,16.8,53
20150201|2014-12-23 19:00,24,16.78,16.8,16.78,16.79,12
20150201|2014-12-23 20:00,24,16.8,16.8,16.77,16.77,22
20150201|2014-12-23 20:30,24,16.79,16.79,16.79,16.79,2
20150201|2014-12-23 21:00,24,16.77,16.77,16.77,16.77,2
20150201|2014-12-23 22:00,24,16.75,16.75,16.75,16.75,1
20150201|2014-12-23 23:00,24,16.75,16.75,16.75,16.75,4
20150201|2014-12-24 00:00,24,16.75,16.75,16.73,16.75,8
20150201|2014-12-24 00:30,24,16.75,16.75,16.75,16.75,5
20150201|2014-12-24 01:30,24,16.8,16.8,16.8,16.8,10
20150201|2014-12-24 04:00,24,16.72,16.73,16.71,16.71,38
20150201|2014-12-24 04:30,24,16.71,16.75,16.7,16.7,54
20150201|2014-12-24 05:00,24,16.7,16.78,16.7,16.77,29
20150201|2014-12-24 05:30,24,16.77,16.77,16.75,16.75,32
20150201|2014-12-24 06:00,24,16.75,16.76,16.7,16.7,35
20150201|2014-12-24 06:30,24,16.7,16.75,16.7,16.7,33
20150201|2014-12-24 07:00,24,16.7,16.75,16.7,16.7,268
20150201|2014-12-24 07:30,24,16.72,16.72,16.65,16.65,92
20150201|2014-12-24 08:00,24,16.65,16.7,16.65,16.7,380
20150201|2014-12-24 08:30,24,16.7,16.88,16.65,16.7,2873
20150201|2014-12-24 09:00,24,16.73,16.78,16.7,16.7,514
20150201|2014-12-24 09:30,24,16.75,16.8,16.68,16.73,862
20150201|2014-12-24 10:00,24,16.7,16.75,16.65,16.71,841
20150201|2014-12-24 10:30,24,16.7,16.75,16.7,16.7,300
20150201|2014-12-24 11:00,24,16.75,16.75,16.7,16.75,366
20150201|2014-12-24 11:30,24,16.75,16.8,16.65,16.75,1673
20150201|2014-12-24 12:00,24,16.75,16.95,16.7,16.91,3367
20150201|2014-12-25 17:00,26,16.93,16.93,16.93,16.93,2
20150201|2014-12-25 17:30,26,16.8,16.8,16.8,16.8,5
20150201|2014-12-25 18:00,26,16.8,16.8,16.8,16.8,1
20150201|2014-12-25 18:30,26,16.75,16.75,16.75,16.75,1
20150201|2014-12-25 19:00,26,16.75,16.75,16.75,16.75,2
20150201|2014-12-25 19:30,26,16.75,16.75,16.74,16.74,5
20150201|2014-12-25 20:30,26,16.75,16.75,16.75,16.75,2
20150201|2014-12-26 00:00,26,16.78,16.8,16.78,16.79,9
20150201|2014-12-26 03:30,26,16.7,16.7,16.7,16.7,2
20150201|2014-12-26 04:00,26,16.75,16.77,16.73,16.73,34
20150201|2014-12-26 04:30,26,16.7,16.7,16.7,16.7,3
20150201|2014-12-26 06:00,26,16.73,16.73,16.73,16.73,10
20150201|2014-12-26 06:30,26,16.7,16.7,16.7,16.7,11
20150201|2014-12-26 07:00,26,16.72,16.74,16.7,16.74,38
20150201|2014-12-26 07:30,26,16.75,16.75,16.7,16.75,89
20150201|2014-12-26 08:00,26,16.75,16.75,16.7,16.7,142
20150201|2014-12-26 08:30,26,16.7,16.77,16.65,16.7,1481
20150201|2014-12-26 09:00,26,16.7,16.73,16.65,16.7,1080
20150201|2014-12-26 09:30,26,16.7,16.75,16.6,16.65,590
20150201|2014-12-26 10:00,26,16.6,16.67,16.55,16.6,826
20150201|2014-12-26 10:30,26,16.6,16.65,16.55,16.55,1185
20150201|2014-12-26 11:00,26,16.59,16.65,16.55,16.64,1432
20150201|2014-12-26 11:30,26,16.64,16.65,16.6,16.6,547
20150201|2014-12-26 12:00,26,16.6,16.65,16.55,16.64,851
20150201|2014-12-26 12:30,26,16.64,16.65,16.59,16.6,321
20150201|2014-12-26 13:00,26,16.6,16.65,16.55,16.6,483
20150201|2014-12-26 13:30,26,16.6,16.68,16.6,16.67,463
20150201|2014-12-26 14:00,26,16.65,16.7,16.6,16.68,438
20150201|2014-12-26 14:30,26,16.65,16.94,16.65,16.88,4381
20150201|2014-12-26 15:00,26,16.88,16.88,16.5,16.5,3877
20150201|2014-12-28 17:00,29,16.55,16.6,16.55,16.6,55
20150201|2014-12-28 17:30,29,16.55,16.6,16.54,16.54,61
20150201|2014-12-28 18:00,29,16.6,16.6,16.6,16.6,11
20150201|2014-12-28 18:30,29,16.6,16.6,16.6,16.6,31
20150201|2014-12-28 19:00,29,16.6,16.6,16.6,16.6,15
20150201|2014-12-28 19:30,29,16.55,16.55,16.55,16.55,24
20150201|2014-12-28 20:00,29,16.58,16.58,16.58,16.58,2
20150201|2014-12-28 20:30,29,16.6,16.6,16.6,16.6,20
20150201|2014-12-28 21:00,29,16.6,16.6,16.6,16.6,2
20150201|2014-12-28 21:30,29,16.6,16.6,16.6,16.6,15
20150201|2014-12-28 22:00,29,16.65,16.65,16.64,16.65,58
20150201|2014-12-28 22:30,29,16.66,16.7,16.65,16.65,40
20150201|2014-12-28 23:00,29,16.65,16.7,16.65,16.7,50
20150201|2014-12-28 23:30,29,16.65,16.7,16.65,16.67,66
20150201|2014-12-29 00:00,29,16.65,16.65,16.65,16.65,3
20150201|2014-12-29 00:30,29,16.7,16.7,16.65,16.65,11
20150201|2014-12-29 01:00,29,16.65,16.65,16.65,16.65,4
20150201|2014-12-29 01:30,29,16.7,16.7,16.7,16.7,2
20150201|2014-12-29 02:00,29,16.7,16.75,16.7,16.75,11
20150201|2014-12-29 02:30,29,16.7,16.78,16.7,16.75,134
20150201|2014-12-29 03:00,29,16.75,16.9,16.75,16.86,113
20150201|2014-12-29 03:30,29,16.87,16.9,16.8,16.9,29
20150201|2014-12-29 04:00,29,16.85,16.85,16.82,16.83,17
20150201|2014-12-29 04:30,29,16.87,17,16.85,16.9,170
20150201|2014-12-29 05:00,29,16.9,16.9,16.85,16.9,53
20150201|2014-12-29 05:30,29,16.9,16.95,16.9,16.9,29
20150201|2014-12-29 06:00,29,16.85,16.9,16.81,16.86,72
20150201|2014-12-29 06:30,29,16.9,16.98,16.89,16.95,63
20150201|2014-12-29 07:00,29,16.9,16.95,16.85,16.93,232
20150201|2014-12-29 07:30,29,16.93,16.98,16.8,16.82,314
20150201|2014-12-29 08:00,29,16.8,16.89,16.8,16.88,158
20150201|2014-12-29 08:30,29,16.88,16.92,16.71,16.77,2367
20150201|2014-12-29 09:00,29,16.75,16.83,16.73,16.75,1318
20150201|2014-12-29 09:30,29,16.7,16.75,16.65,16.65,1044
20150201|2014-12-29 10:00,29,16.69,16.76,16.67,16.75,1178
20150201|2014-12-29 10:30,29,16.75,16.8,16.7,16.8,356
20150201|2014-12-29 11:00,29,16.8,16.85,16.7,16.82,1281
20150201|2014-12-29 11:30,29,16.82,16.88,16.77,16.85,940
20150201|2014-12-29 12:00,29,16.87,16.9,16.7,16.77,1453
20150201|2014-12-29 12:30,29,16.75,16.85,16.75,16.79,416
20150201|2014-12-29 13:00,29,16.8,16.85,16.7,16.7,395
20150201|2014-12-29 13:30,29,16.7,16.75,16.68,16.7,483
20150201|2014-12-29 14:00,29,16.69,16.7,16.63,16.67,580
20150201|2014-12-29 14:30,29,16.66,16.8,16.63,16.76,2214
20150201|2014-12-29 15:00,29,16.75,16.84,16.65,16.7,1286
20150201|2014-12-29 15:30,30,16.7,16.73,16.67,16.7,195
20150201|2014-12-29 16:00,30,16.69,16.69,16.65,16.65,26
20150201|2014-12-29 17:00,30,16.67,16.68,16.65,16.67,6
20150201|2014-12-29 17:30,30,16.7,16.7,16.67,16.67,10
20150201|2014-12-29 18:30,30,16.68,16.68,16.68,16.68,1
20150201|2014-12-29 19:00,30,16.69,16.69,16.69,16.69,1
20150201|2014-12-29 19:30,30,16.67,16.67,16.67,16.67,2
20150201|2014-12-29 20:30,30,16.7,16.7,16.7,16.7,15
20150201|2014-12-29 21:30,30,16.7,16.72,16.65,16.68,44
20150201|2014-12-29 22:00,30,16.74,16.74,16.73,16.74,24
20150201|2014-12-30 00:00,30,16.75,16.8,16.7,16.8,72
20150201|2014-12-30 01:00,30,16.8,16.93,16.79,16.87,170
20150201|2014-12-30 01:30,30,16.9,16.9,16.9,16.9,8
20150201|2014-12-30 02:00,30,16.9,16.95,16.9,16.93,31
20150201|2014-12-30 02:30,30,16.93,16.93,16.9,16.9,20
20150201|2014-12-30 03:00,30,16.94,16.94,16.9,16.9,7
20150201|2014-12-30 03:30,30,16.9,16.95,16.9,16.92,22
20150201|2014-12-30 04:30,30,16.85,16.89,16.85,16.89,13
20150201|2014-12-30 05:00,30,16.9,16.9,16.9,16.9,117
20150201|2014-12-30 05:30,30,16.9,16.9,16.9,16.9,31
20150201|2014-12-30 06:00,30,16.9,16.94,16.9,16.94,100
20150201|2014-12-30 06:30,30,16.92,16.94,16.85,16.89,132
20150201|2014-12-30 07:00,30,16.88,16.95,16.83,16.93,423
20150201|2014-12-30 07:30,30,16.93,16.98,16.85,16.94,612
20150201|2014-12-30 08:00,30,16.94,17.15,16.9,17,1322
20150201|2014-12-30 08:30,30,16.97,17.05,16.83,16.9,2417
20150201|2014-12-30 09:00,30,16.95,17.03,16.85,16.9,1522
20150201|2014-12-30 09:30,30,16.9,16.95,16.8,16.85,1432
20150201|2014-12-30 10:00,30,16.85,16.95,16.8,16.87,984
20150201|2014-12-30 10:30,30,16.85,17.1,16.85,17.1,3251
20150201|2014-12-30 11:00,30,17.1,17.2,17.03,17.13,1944
20150201|2014-12-30 11:30,30,17.15,17.2,17.1,17.18,838
20150201|2014-12-30 12:00,30,17.2,17.2,17.05,17.2,309
20150201|2014-12-30 12:30,30,17.15,17.25,17.14,17.2,1006
20150201|2014-12-30 13:00,30,17.2,17.25,17.1,17.2,736
20150201|2014-12-30 13:30,30,17.15,17.2,17.05,17.18,1056
20150201|2014-12-30 14:00,30,17.15,17.22,17.09,17.13,1070
20150201|2014-12-30 14:30,30,17.13,17.15,17,17.11,2950
20150201|2014-12-30 15:00,30,17.12,17.17,17,17,2277
20150201|2014-12-30 15:30,31,17,17.1,17,17.08,169
20150201|2014-12-30 16:00,31,17.05,17.08,17.05,17.07,14
20150201|2014-12-30 16:30,31,17.1,17.1,17.08,17.08,27
20150201|2014-12-30 17:00,31,17.1,17.1,17.1,17.1,2
20150201|2014-12-30 17:30,31,17.06,17.07,17,17.05,21
20150201|2014-12-30 18:00,31,17.05,17.05,17.03,17.03,18
20150201|2014-12-30 18:30,31,17.05,17.07,17.05,17.07,3
20150201|2014-12-30 20:00,31,17.05,17.05,17.05,17.05,1
20150201|2014-12-30 21:00,31,17,17,17,17,2
20150201|2014-12-30 21:30,31,17,17,17,17,1
20150201|2014-12-30 22:30,31,16.95,16.95,16.95,16.95,11
20150201|2014-12-30 23:00,31,16.95,16.95,16.95,16.95,1
20150201|2014-12-31 00:00,31,16.95,16.95,16.95,16.95,2
20150201|2014-12-31 02:30,31,16.95,16.95,16.95,16.95,8
20150201|2014-12-31 03:00,31,16.95,16.95,16.9,16.9,31
20150201|2014-12-31 03:30,31,16.9,16.9,16.9,16.9,1
20150201|2014-12-31 05:00,31,16.92,16.92,16.9,16.9,8
20150201|2014-12-31 05:30,31,16.95,16.95,16.95,16.95,19
20150201|2014-12-31 06:00,31,17,17,17,17,4
20150201|2014-12-31 06:30,31,16.97,16.97,16.97,16.97,1
20150201|2014-12-31 07:00,31,16.96,17,16.93,16.95,53
20150201|2014-12-31 07:30,31,16.98,16.98,16.97,16.97,3
20150201|2014-12-31 08:00,31,17,17.08,17,17.05,556
20150201|2014-12-31 08:30,31,17.05,17.22,17,17.19,1492
20150201|2014-12-31 09:00,31,17.2,17.24,17.15,17.2,765
20150201|2014-12-31 09:30,31,17.2,17.21,17.1,17.15,460
20150201|2014-12-31 10:00,31,17.15,17.3,17.1,17.28,692
20150201|2014-12-31 10:30,31,17.27,17.38,17.27,17.37,1411
20150201|2014-12-31 11:00,31,17.35,17.7,17.33,17.63,2375
20150201|2014-12-31 11:30,31,17.63,17.75,17.58,17.69,2098
20150201|2014-12-31 12:00,31,17.7,17.75,17.55,17.63,1556
20150201|2014-12-31 12:30,31,17.63,17.8,17.57,17.75,1481
20150201|2014-12-31 13:00,31,17.7,18.1,17.7,18.07,4113
20150201|2014-12-31 13:30,31,18.05,18.33,18.02,18.27,5081
20150201|2014-12-31 14:00,31,18.25,18.35,17.96,18.11,3665
20150201|2014-12-31 14:30,31,18.1,18.5,18.1,18.25,6748
20150201|2014-12-31 15:00,31,18.25,18.39,18.09,18.21,6791
20150201|2015-01-01 17:00,2,18.05,18.15,17.83,17.83,13
20150201|2015-01-01 17:30,2,17.8,17.87,17.8,17.84,8
20150201|2015-01-01 18:00,2,18,18,17.95,17.95,6
20150201|2015-01-01 19:00,2,17.95,17.96,17.88,17.88,10
20150201|2015-01-01 19:30,2,17.8,17.9,17.78,17.83,98
20150201|2015-01-01 20:00,2,17.8,17.85,17.8,17.85,2
20150201|2015-01-01 20:30,2,17.83,17.83,17.83,17.83,10
20150201|2015-01-01 21:00,2,17.85,17.85,17.85,17.85,2
20150201|2015-01-01 21:30,2,17.8,17.8,17.8,17.8,3
20150201|2015-01-01 22:30,2,17.8,17.8,17.8,17.8,2
20150201|2015-01-01 23:00,2,17.8,17.8,17.75,17.75,3
20150201|2015-01-01 23:30,2,17.78,17.78,17.78,17.78,3
20150201|2015-01-02 00:00,2,17.8,17.8,17.8,17.8,1
20150201|2015-01-02 00:30,2,17.75,17.75,17.75,17.75,5
20150201|2015-01-02 01:00,2,17.75,17.75,17.64,17.65,32
20150201|2015-01-02 01:30,2,17.7,17.7,17.65,17.66,14
20150201|2015-01-02 02:00,2,17.65,17.82,17.6,17.8,71
20150201|2015-01-02 02:30,2,17.8,17.9,17.75,17.9,41
20150201|2015-01-02 03:00,2,17.95,18.05,17.94,17.95,266
20150201|2015-01-02 03:30,2,17.95,17.95,17.95,17.95,21
20150201|2015-01-02 04:00,2,17.9,17.95,17.9,17.95,3
20150201|2015-01-02 04:30,2,17.9,17.9,17.85,17.9,22
20150201|2015-01-02 05:00,2,17.9,17.95,17.9,17.95,36
20150201|2015-01-02 05:30,2,17.9,18,17.9,17.95,17
20150201|2015-01-02 06:00,2,17.95,17.98,17.9,17.94,40
20150201|2015-01-02 06:30,2,17.93,17.95,17.85,17.95,143
20150201|2015-01-02 07:00,2,17.9,17.95,17.85,17.9,534
20150201|2015-01-02 07:30,2,17.95,17.99,17.65,17.72,1974
20150201|2015-01-02 08:00,2,17.7,17.79,17.63,17.75,716
20150201|2015-01-02 08:30,2,17.72,17.85,17.58,17.8,4861
20150201|2015-01-02 09:00,2,17.8,18.14,17.8,18.05,5105
20150201|2015-01-02 09:30,2,18.05,18.8,18.05,18.49,7374
20150201|2015-01-02 10:00,2,18.45,18.9,18.43,18.65,4860
20150201|2015-01-02 10:30,2,18.65,18.8,18.5,18.55,4039
20150201|2015-01-02 11:00,2,18.55,18.6,18.29,18.5,3001
20150201|2015-01-02 11:30,2,18.5,18.64,18.33,18.6,2177
20150201|2015-01-02 12:00,2,18.6,18.74,18.47,18.7,1074
20150201|2015-01-02 12:30,2,18.7,18.85,18.53,18.65,2567
20150201|2015-01-02 13:00,2,18.65,18.7,18.31,18.45,2190
20150201|2015-01-02 13:30,2,18.45,18.5,18.2,18.38,1784
20150201|2015-01-02 14:00,2,18.35,18.55,18.23,18.25,3730
20150201|2015-01-02 14:30,2,18.25,18.3,17.85,18.05,3949
20150201|2015-01-02 15:00,2,18.07,18.25,18.05,18.2,3488
20150201|2015-01-04 17:00,5,18.2,18.5,18.2,18.5,179
20150201|2015-01-04 17:30,5,18.45,18.5,18.35,18.45,43
20150201|2015-01-04 18:00,5,18.45,18.45,18.35,18.35,130
20150201|2015-01-04 18:30,5,18.35,18.45,18.35,18.44,13
20150201|2015-01-04 19:00,5,18.35,18.4,18.35,18.35,37
20150201|2015-01-04 19:30,5,18.28,18.3,18.2,18.2,129
20150201|2015-01-04 20:00,5,18.2,18.25,18.2,18.25,98
20150201|2015-01-04 20:30,5,18.2,18.2,18.2,18.2,4
20150201|2015-01-04 21:00,5,18.2,18.2,18.2,18.2,58
20150201|2015-01-04 21:30,5,18.2,18.2,18.04,18.05,46
20150201|2015-01-04 22:00,5,18.05,18.1,18.05,18.1,42
20150201|2015-01-04 22:30,5,18.05,18.05,18.02,18.03,25
20150201|2015-01-04 23:00,5,18,18.05,18,18.05,92
20150201|2015-01-04 23:30,5,18.1,18.1,18.03,18.05,30
20150201|2015-01-05 00:00,5,18.05,18.05,18,18.03,46
20150201|2015-01-05 00:30,5,18.01,18.05,18.01,18.05,103
20150201|2015-01-05 01:00,5,18.1,18.25,18.09,18.18,77
20150201|2015-01-05 01:30,5,18.2,18.2,18.1,18.1,47
20150201|2015-01-05 02:00,5,18.15,18.2,18.05,18.05,32
20150201|2015-01-05 02:30,5,18.1,18.15,18.05,18.15,59
20150201|2015-01-05 03:00,5,18.2,18.3,18.2,18.3,72
20150201|2015-01-05 03:30,5,18.35,18.37,18.33,18.34,86
20150201|2015-01-05 04:00,5,18.35,18.35,18.3,18.3,5
20150201|2015-01-05 04:30,5,18.33,18.38,18.33,18.37,108
20150201|2015-01-05 05:00,5,18.4,18.44,18.3,18.3,114
20150201|2015-01-05 05:30,5,18.37,18.4,18.37,18.4,99
20150201|2015-01-05 06:00,5,18.37,18.4,18.33,18.33,56
20150201|2015-01-05 06:30,5,18.32,18.35,18.28,18.34,53
20150201|2015-01-05 07:00,5,18.34,18.45,18.3,18.45,271
20150201|2015-01-05 07:30,5,18.49,18.65,18.47,18.57,722
20150201|2015-01-05 08:00,5,18.53,18.53,18.4,18.5,525
20150201|2015-01-05 08:30,5,18.45,18.88,18.4,18.82,8048
20150201|2015-01-05 09:00,5,18.85,18.94,18.67,18.75,5842
20150201|2015-01-05 09:30,5,18.79,18.98,18.77,18.93,4451
20150201|2015-01-05 10:00,5,18.9,19.23,18.86,19.17,5068
20150201|2015-01-05 10:30,5,19.18,19.23,18.85,19.05,3406
20150201|2015-01-05 11:00,5,19,19.33,18.98,19.3,2591
20150201|2015-01-05 11:30,5,19.3,19.39,19.13,19.23,3758
20150201|2015-01-05 12:00,5,19.24,19.4,19.12,19.29,3198
20150201|2015-01-05 12:30,5,19.3,19.3,19,19.14,3471
20150201|2015-01-05 13:00,5,19.11,19.35,19.11,19.26,2811
20150201|2015-01-05 13:30,5,19.25,19.41,19.18,19.35,2739
20150201|2015-01-05 14:00,5,19.37,19.44,19.2,19.26,4304
20150201|2015-01-05 14:30,5,19.25,19.3,18.98,19.24,6606
20150201|2015-01-05 15:00,5,19.24,19.3,19.1,19.2,4980
20150201|2015-01-05 15:30,6,19.15,19.19,19.15,19.15,335
20150201|2015-01-05 16:00,6,19.14,19.2,19.1,19.17,15
20150201|2015-01-05 16:30,6,19.17,19.17,19.11,19.15,52
20150201|2015-01-05 17:00,6,19.12,19.24,19.1,19.1,225
20150201|2015-01-05 17:30,6,19.12,19.15,19.1,19.1,219
20150201|2015-01-05 18:00,6,19.1,19.13,19.08,19.1,56
20150201|2015-01-05 18:30,6,19.1,19.21,19.09,19.2,56
20150201|2015-01-05 19:00,6,19.15,19.16,19.13,19.13,14
20150201|2015-01-05 19:30,6,19.13,19.13,19.13,19.13,3
20150201|2015-01-05 20:00,6,19.1,19.15,19.1,19.15,3
20150201|2015-01-05 20:30,6,19.15,19.15,19.13,19.13,4
20150201|2015-01-05 21:00,6,19.2,19.2,19.19,19.19,7
20150201|2015-01-05 21:30,6,19.2,19.25,19.2,19.25,24
20150201|2015-01-05 22:00,6,19.25,19.25,19.22,19.23,24
20150201|2015-01-05 22:30,6,19.24,19.24,19.24,19.24,2
20150201|2015-01-05 23:00,6,19.25,19.31,19.25,19.31,25
20150201|2015-01-05 23:30,6,19.3,19.3,19.25,19.25,9
20150201|2015-01-06 00:00,6,19.24,19.31,19.24,19.31,33
20150201|2015-01-06 00:30,6,19.3,19.32,19.3,19.3,12
20150201|2015-01-06 01:00,6,19.24,19.25,19.21,19.25,30
20150201|2015-01-06 01:30,6,19.2,19.2,19.1,19.1,95
20150201|2015-01-06 02:00,6,19.1,19.2,19.09,19.15,59
20150201|2015-01-06 02:30,6,19.15,19.38,19.15,19.35,92
20150201|2015-01-06 03:00,6,19.35,19.35,19.2,19.27,45
20150201|2015-01-06 03:30,6,19.25,19.33,19.25,19.31,77
20150201|2015-01-06 04:00,6,19.3,19.35,19.3,19.35,24
20150201|2015-01-06 04:30,6,19.3,19.31,19.3,19.3,6
20150201|2015-01-06 05:00,6,19.25,19.25,19.1,19.1,81
20150201|2015-01-06 05:30,6,19.1,19.1,18.92,18.95,163
20150201|2015-01-06 06:00,6,18.95,19.07,18.95,18.95,140
20150201|2015-01-06 06:30,6,19,19.14,18.95,19.06,195
20150201|2015-01-06 07:00,6,19.08,19.2,18.95,19.14,511
20150201|2015-01-06 07:30,6,19.15,19.32,19.11,19.25,1134
20150201|2015-01-06 08:00,6,19.25,19.25,19.05,19.1,612
20150201|2015-01-06 08:30,6,19.1,19.25,18.9,19.24,5967
20150201|2015-01-06 09:00,6,19.25,19.37,18.88,18.98,6781
20150201|2015-01-06 09:30,6,18.95,19.48,18.9,19.48,3536
20150201|2015-01-06 10:00,6,19.48,19.95,19.46,19.88,8996
20150201|2015-01-06 10:30,6,19.9,20.05,19.82,19.98,7370
20150201|2015-01-06 11:00,6,20,20.2,19.93,20,8499
20150201|2015-01-06 11:30,6,20.03,20.1,19.62,19.67,4276
20150201|2015-01-06 12:00,6,19.7,20.17,19.7,20.03,7577
20150201|2015-01-06 12:30,6,20.05,20.1,19.75,19.75,3468
20150201|2015-01-06 13:00,6,19.75,19.97,19.58,19.6,4750
20150201|2015-01-06 13:30,6,19.6,19.7,19.24,19.39,4551
20150201|2015-01-06 14:00,6,19.4,19.48,18.95,18.95,5766
20150201|2015-01-06 14:30,6,18.99,19.6,18.95,19.5,6354
20150201|2015-01-06 15:00,6,19.55,19.85,19.5,19.66,7376
20150201|2015-01-06 15:30,7,19.6,19.64,19.58,19.58,165
20150201|2015-01-06 16:00,7,19.6,19.65,19.6,19.63,55
20150201|2015-01-06 16:30,7,19.64,19.65,19.63,19.63,83
20150201|2015-01-06 17:00,7,19.64,19.64,19.58,19.62,62
20150201|2015-01-06 17:30,7,19.58,19.6,19.55,19.55,82
20150201|2015-01-06 18:00,7,19.5,19.55,19.48,19.48,181
20150201|2015-01-06 18:30,7,19.45,19.48,19.45,19.45,37
20150201|2015-01-06 19:00,7,19.44,19.46,19.4,19.41,47
20150201|2015-01-06 19:30,7,19.4,19.45,19.38,19.38,49
20150201|2015-01-06 20:00,7,19.4,19.45,19.38,19.38,81
20150201|2015-01-06 20:30,7,19.4,19.4,19.4,19.4,1
20150201|2015-01-06 21:00,7,19.35,19.35,19.35,19.35,31
20150201|2015-01-06 22:30,7,19.35,19.35,19.35,19.35,18
20150201|2015-01-06 23:30,7,19.38,19.45,19.38,19.43,43
20150201|2015-01-07 00:00,7,19.45,19.5,19.39,19.4,109
20150201|2015-01-07 01:00,7,19.42,19.43,19.42,19.43,6
20150201|2015-01-07 01:30,7,19.4,19.4,19.35,19.35,16
20150201|2015-01-07 02:00,7,19.4,19.45,19.35,19.4,91
20150201|2015-01-07 02:30,7,19.4,19.4,19.4,19.4,1
20150201|2015-01-07 03:00,7,19.4,19.45,19.4,19.45,413
20150201|2015-01-07 03:30,7,19.5,19.55,19.4,19.4,86
20150201|2015-01-07 04:00,7,19.4,19.4,19.35,19.35,60
20150201|2015-01-07 04:30,7,19.3,19.31,19.2,19.2,177
20150201|2015-01-07 05:00,7,19.25,19.3,19.25,19.25,67
20150201|2015-01-07 05:30,7,19.3,19.31,19.25,19.3,86
20150201|2015-01-07 06:00,7,19.3,19.3,19.15,19.25,266
20150201|2015-01-07 06:30,7,19.24,19.3,19.16,19.17,325
20150201|2015-01-07 07:00,7,19.17,19.23,19.1,19.15,1082
20150201|2015-01-07 07:30,7,19.18,19.23,19.05,19.1,623
20150201|2015-01-07 08:00,7,19.09,19.09,19,19,466
20150201|2015-01-07 08:30,7,19,19.05,18.7,18.76,7919
20150201|2015-01-07 09:00,7,18.76,19.15,18.7,19.05,4564
20150201|2015-01-07 09:30,7,19.05,19.26,18.97,19.13,3473
20150201|2015-01-07 10:00,7,19.15,19.43,19.06,19.28,5225
20150201|2015-01-07 10:30,7,19.28,19.28,18.85,18.9,3717
20150201|2015-01-07 11:00,7,18.88,19.02,18.75,18.85,4031
20150201|2015-01-07 11:30,7,18.84,19.02,18.82,18.95,1402
20150201|2015-01-07 12:00,7,18.95,19.13,18.88,19.08,1748
20150201|2015-01-07 12:30,7,19.08,19.08,18.9,18.95,1563
20150201|2015-01-07 13:00,7,18.9,19.15,18.84,19,5031
20150201|2015-01-07 13:30,7,19,19.09,18.83,19.01,2540
20150201|2015-01-07 14:00,7,19,19.1,18.9,19,3220
20150201|2015-01-07 14:30,7,19,19.11,18.85,18.95,4910
20150201|2015-01-07 15:00,7,18.9,18.95,18.7,18.73,5784
20150201|2015-01-07 15:30,8,18.8,18.82,18.73,18.75,389
20150201|2015-01-07 16:00,8,18.75,18.75,18.75,18.75,37
20150201|2015-01-07 16:30,8,18.75,18.77,18.75,18.75,23
20150201|2015-01-07 17:00,8,18.75,18.77,18.74,18.74,163
20150201|2015-01-07 17:30,8,18.71,18.75,18.7,18.75,34
20150201|2015-01-07 18:00,8,18.75,18.75,18.7,18.75,52
20150201|2015-01-07 18:30,8,18.75,18.77,18.75,18.75,51
20150201|2015-01-07 19:00,8,18.7,18.7,18.45,18.45,111
20150201|2015-01-07 19:30,8,18.45,18.45,18.2,18.29,233
20150201|2015-01-07 20:00,8,18.3,18.35,18.3,18.3,10
20150201|2015-01-07 20:30,8,18.33,18.4,18.3,18.3,7
20150201|2015-01-07 21:00,8,18.3,18.35,18.3,18.34,9
20150201|2015-01-07 21:30,8,18.35,18.35,18.35,18.35,2
20150201|2015-01-07 22:00,8,18.35,18.35,18.3,18.3,2
20150201|2015-01-07 22:30,8,18.3,18.3,18.25,18.3,5
20150201|2015-01-07 23:00,8,18.3,18.36,18.3,18.36,20
20150201|2015-01-07 23:30,8,18.36,18.36,18.3,18.36,4
20150201|2015-01-08 00:00,8,18.32,18.32,18.25,18.27,34
20150201|2015-01-08 00:30,8,18.35,18.35,18.25,18.25,212
20150201|2015-01-08 01:00,8,18.28,18.32,18.25,18.3,29
20150201|2015-01-08 01:30,8,18.35,18.35,18.35,18.35,1
20150201|2015-01-08 02:00,8,18.3,18.42,18.3,18.35,21
20150201|2015-01-08 02:30,8,18.35,18.35,18.29,18.35,64
20150201|2015-01-08 03:00,8,18.4,18.4,18.3,18.35,19
20150201|2015-01-08 03:30,8,18.35,18.38,18.35,18.38,18
20150201|2015-01-08 04:00,8,18.35,18.38,18.35,18.38,80
20150201|2015-01-08 05:00,8,18.36,18.36,18.23,18.25,105
20150201|2015-01-08 05:30,8,18.25,18.3,18.2,18.27,118
20150201|2015-01-08 06:00,8,18.27,18.28,18.15,18.18,949
20150201|2015-01-08 06:30,8,18.19,18.24,18.13,18.22,267
20150201|2015-01-08 07:00,8,18.2,18.3,18.15,18.3,721
20150201|2015-01-08 07:30,8,18.3,18.35,18.22,18.3,995
20150201|2015-01-08 08:00,8,18.29,18.35,18.2,18.25,818
20150201|2015-01-08 08:30,8,18.25,18.35,18.15,18.23,6351
20150201|2015-01-08 09:00,8,18.2,18.3,18.19,18.25,4490
20150201|2015-01-08 09:30,8,18.22,18.28,17.91,17.91,3989
20150201|2015-01-08 10:00,8,17.91,18,17.7,17.95,4756
20150201|2015-01-08 10:30,8,18,18,17.85,17.9,2481
20150201|2015-01-08 11:00,8,17.95,18.1,17.9,18,2350
20150201|2015-01-08 11:30,8,17.97,18,17.89,17.9,1419
20150201|2015-01-08 12:00,8,17.9,17.93,17.8,17.9,3585
20150201|2015-01-08 12:30,8,17.85,18.06,17.85,18.05,3053
20150201|2015-01-08 13:00,8,18.05,18.09,17.87,17.92,2498
20150201|2015-01-08 13:30,8,17.9,17.95,17.8,17.87,2354
20150201|2015-01-08 14:00,8,17.9,17.9,17.8,17.8,2617
20150201|2015-01-08 14:30,8,17.83,17.9,17.74,17.82,7221
20150201|2015-01-08 15:00,8,17.8,17.85,17.72,17.75,5332
20150201|2015-01-08 15:30,9,17.75,17.83,17.73,17.77,701
20150201|2015-01-08 16:00,9,17.77,17.8,17.74,17.75,52
20150201|2015-01-08 16:30,9,17.75,17.8,17.75,17.75,35
20150201|2015-01-08 17:00,9,17.75,17.79,17.75,17.79,5
20150201|2015-01-08 17:30,9,17.75,17.79,17.75,17.79,49
20150201|2015-01-08 18:00,9,17.75,17.8,17.75,17.78,63
20150201|2015-01-08 18:30,9,17.79,17.79,17.78,17.78,15
20150201|2015-01-08 19:00,9,17.8,17.9,17.78,17.85,102
20150201|2015-01-08 19:30,9,17.9,17.9,17.87,17.87,25
20150201|2015-01-08 20:00,9,17.87,17.87,17.87,17.87,1
20150201|2015-01-08 21:30,9,17.9,17.9,17.9,17.9,41
20150201|2015-01-08 22:00,9,17.89,17.89,17.89,17.89,1
20150201|2015-01-08 22:30,9,17.95,17.95,17.9,17.9,2
20150201|2015-01-08 23:30,9,17.87,17.9,17.87,17.9,9
20150201|2015-01-09 00:00,9,17.9,17.9,17.86,17.9,38
20150201|2015-01-09 00:30,9,17.91,17.95,17.91,17.92,14
20150201|2015-01-09 01:00,9,17.91,17.95,17.9,17.95,28
20150201|2015-01-09 01:30,9,17.95,18,17.95,17.95,16
20150201|2015-01-09 02:00,9,17.95,17.95,17.85,17.85,39
20150201|2015-01-09 02:30,9,17.9,17.9,17.85,17.87,16
20150201|2015-01-09 03:00,9,17.85,17.85,17.8,17.8,49
20150201|2015-01-09 03:30,9,17.84,17.85,17.8,17.85,23
20150201|2015-01-09 04:00,9,17.85,17.87,17.85,17.85,25
20150201|2015-01-09 04:30,9,17.88,17.93,17.88,17.9,39
20150201|2015-01-09 05:00,9,17.88,17.9,17.81,17.85,63
20150201|2015-01-09 05:30,9,17.89,18.05,17.87,18,191
20150201|2015-01-09 06:00,9,18,18.03,17.93,18,128
20150201|2015-01-09 06:30,9,18,18,17.98,17.98,33
20150201|2015-01-09 07:00,9,17.95,17.95,17.89,17.9,441
20150201|2015-01-09 07:30,9,17.85,17.9,17.53,17.7,3002
20150201|2015-01-09 08:00,9,17.75,17.8,17.63,17.65,1208
20150201|2015-01-09 08:30,9,17.65,18.3,17.63,18.23,7619
20150201|2015-01-09 09:00,9,18.2,18.33,17.95,18.27,7518
20150201|2015-01-09 09:30,9,18.25,18.53,18.2,18.25,7142
20150201|2015-01-09 10:00,9,18.25,18.57,18.25,18.35,6130
20150201|2015-01-09 10:30,9,18.35,18.45,18.08,18.12,5759
20150201|2015-01-09 11:00,9,18.15,18.28,18,18.22,3432
20150201|2015-01-09 11:30,9,18.25,18.43,18.18,18.43,2630
20150201|2015-01-09 12:00,9,18.42,18.45,18.15,18.35,2315
20150201|2015-01-09 12:30,9,18.35,18.48,18.2,18.39,2684
20150201|2015-01-09 13:00,9,18.4,18.48,18.35,18.43,2654
20150201|2015-01-09 13:30,9,18.45,18.55,18.35,18.45,2057
20150201|2015-01-09 14:00,9,18.45,18.46,18.18,18.41,3557
20150201|2015-01-09 14:30,9,18.42,18.55,18.32,18.45,4111
20150201|2015-01-09 15:00,9,18.45,18.7,18.45,18.65,5552
20150201|2015-01-11 17:00,12,18.7,18.7,18.54,18.59,187
20150201|2015-01-11 17:30,12,18.65,18.68,18.6,18.65,25
20150201|2015-01-11 18:00,12,18.7,18.7,18.6,18.65,16
20150201|2015-01-11 18:30,12,18.65,18.65,18.65,18.65,1
20150201|2015-01-11 19:00,12,18.65,18.7,18.62,18.7,5
20150201|2015-01-11 19:30,12,18.65,18.66,18.6,18.62,7
20150201|2015-01-11 20:00,12,18.58,18.58,18.58,18.58,1
20150201|2015-01-11 21:00,12,18.58,18.63,18.58,18.63,10
20150201|2015-01-11 23:00,12,18.65,18.65,18.65,18.65,1
20150201|2015-01-12 00:30,12,18.7,18.7,18.7,18.7,2
20150201|2015-01-12 01:00,12,18.55,18.55,18.55,18.55,17
20150201|2015-01-12 02:00,12,18.55,18.55,18.35,18.35,227
20150201|2015-01-12 02:30,12,18.35,18.36,18.22,18.36,130
20150201|2015-01-12 03:00,12,18.35,18.55,18.35,18.45,69
20150201|2015-01-12 03:30,12,18.4,18.44,18.25,18.25,103
20150201|2015-01-12 04:00,12,18.27,18.3,18.23,18.3,38
20150201|2015-01-12 04:30,12,18.3,18.3,18.23,18.29,42
20150201|2015-01-12 05:00,12,18.27,18.3,18.2,18.2,81
20150201|2015-01-12 05:30,12,18.25,18.28,18.21,18.24,86
20150201|2015-01-12 06:00,12,18.25,18.35,18.22,18.34,232
20150201|2015-01-12 06:30,12,18.34,18.43,18.27,18.4,334
20150201|2015-01-12 07:00,12,18.42,18.63,18.37,18.61,373
20150201|2015-01-12 07:30,12,18.6,18.69,18.55,18.6,407
20150201|2015-01-12 08:00,12,18.6,18.67,18.53,18.62,435
20150201|2015-01-12 08:30,12,18.62,19.6,18.55,19.48,13037
20150201|2015-01-12 09:00,12,19.5,19.7,19.18,19.37,7266
20150201|2015-01-12 09:30,12,19.37,19.48,19.12,19.12,3975
20150201|2015-01-12 10:00,12,19.1,19.3,19.03,19.18,3018
20150201|2015-01-12 10:30,12,19.15,19.4,19.1,19.35,2793
20150201|2015-01-12 11:00,12,19.3,19.36,19.12,19.2,2089
20150201|2015-01-12 11:30,12,19.22,19.4,19.15,19.33,1269
20150201|2015-01-12 12:00,12,19.35,19.5,19.28,19.5,2073
20150201|2015-01-12 12:30,12,19.5,19.5,19.25,19.33,2112
20150201|2015-01-12 13:00,12,19.3,19.55,19.25,19.5,2006
20150201|2015-01-12 13:30,12,19.5,19.65,19.48,19.5,3206
20150201|2015-01-12 14:00,12,19.55,19.6,19.33,19.5,3694
20150201|2015-01-12 14:30,12,19.5,19.68,19.15,19.3,5484
20150201|2015-01-12 15:00,12,19.3,19.45,19.3,19.4,3376
20150201|2015-01-12 15:30,13,19.35,19.35,19.29,19.29,162
20150201|2015-01-12 16:00,13,19.3,19.3,19.25,19.27,207
20150201|2015-01-12 17:00,13,19.3,19.3,19.24,19.25,70
20150201|2015-01-12 17:30,13,19.24,19.24,19.2,19.2,116
20150201|2015-01-12 18:00,13,19.19,19.25,19.18,19.2,122
20150201|2015-01-12 18:30,13,19.25,19.27,19.22,19.25,36
20150201|2015-01-12 19:00,13,19.25,19.3,19.25,19.3,23
20150201|2015-01-12 19:30,13,19.25,19.25,19.25,19.25,5
20150201|2015-01-12 20:00,13,19.25,19.25,19.17,19.21,49
20150201|2015-01-12 20:30,13,19.2,19.2,19.2,19.2,1
20150201|2015-01-12 21:00,13,19.23,19.23,19.23,19.23,15
20150201|2015-01-12 21:30,13,19.3,19.3,19.25,19.25,4
20150201|2015-01-12 22:00,13,19.2,19.2,19.16,19.2,19
20150201|2015-01-12 22:30,13,19.2,19.2,19.15,19.15,5
20150201|2015-01-12 23:00,13,19.18,19.18,19.18,19.18,1
20150201|2015-01-12 23:30,13,19.17,19.18,19.15,19.15,43
20150201|2015-01-13 00:00,13,19.15,19.2,19.1,19.2,39
20150201|2015-01-13 00:30,13,19.2,19.2,19.2,19.2,10
20150201|2015-01-13 01:00,13,19.16,19.29,19.16,19.25,45
20150201|2015-01-13 01:30,13,19.3,19.4,19.3,19.4,79
20150201|2015-01-13 02:00,13,19.39,19.4,19.15,19.15,77
20150201|2015-01-13 02:30,13,19.15,19.24,19.15,19.2,28
20150201|2015-01-13 03:00,13,19.25,19.25,19.14,19.16,13
20150201|2015-01-13 03:30,13,19.2,19.25,19.02,19.05,167
20150201|2015-01-13 04:00,13,19.06,19.1,19.04,19.1,49
20150201|2015-01-13 04:30,13,19.15,19.17,19.07,19.1,37
20150201|2015-01-13 05:00,13,19.12,19.18,19.1,19.1,29
20150201|2015-01-13 05:30,13,19.05,19.05,18.89,18.9,254
20150201|2015-01-13 06:00,13,18.9,19,18.9,18.98,206
20150201|2015-01-13 06:30,13,18.98,19.05,18.87,19.02,390
20150201|2015-01-13 07:00,13,19,19.17,18.94,19.1,359
20150201|2015-01-13 07:30,13,19.1,19.11,19.01,19.05,289
20150201|2015-01-13 08:00,13,19.05,19.05,18.8,18.88,911
20150201|2015-01-13 08:30,13,18.85,18.95,18.65,18.8,14316
20150201|2015-01-13 09:00,13,18.76,19,18.76,18.95,4843
20150201|2015-01-13 09:30,13,18.93,18.95,18.68,18.7,4357
20150201|2015-01-13 10:00,13,18.7,18.95,18.7,18.85,4541
20150201|2015-01-13 10:30,13,18.85,18.95,18.75,18.85,3690
20150201|2015-01-13 11:00,13,18.85,19.14,18.85,19,3595
20150201|2015-01-13 11:30,13,19,19.2,18.92,19.03,4451
20150201|2015-01-13 12:00,13,19.02,19.43,18.92,19.34,5145
20150201|2015-01-13 12:30,13,19.35,20.09,19.35,19.86,9030
20150201|2015-01-13 13:00,13,19.9,20.19,19.83,19.89,9085
20150201|2015-01-13 13:30,13,19.85,20.2,19.74,20.16,4824
20150201|2015-01-13 14:00,13,20.2,20.25,19.85,20.1,5122
20150201|2015-01-13 14:30,13,20.08,20.1,19.56,19.75,7812
20150201|2015-01-13 15:00,13,19.8,19.85,19.6,19.74,3635
20150201|2015-01-13 15:30,14,19.7,19.72,19.65,19.68,197
20150201|2015-01-13 16:00,14,19.7,19.7,19.65,19.7,170
20150201|2015-01-13 16:30,14,19.69,19.7,19.67,19.68,49
20150201|2015-01-13 17:00,14,19.7,19.75,19.63,19.63,182
20150201|2015-01-13 17:30,14,19.65,19.65,19.62,19.65,34
20150201|2015-01-13 18:00,14,19.64,19.7,19.6,19.7,116
20150201|2015-01-13 18:30,14,19.7,19.77,19.7,19.75,29
20150201|2015-01-13 19:00,14,19.75,19.75,19.73,19.73,9
20150201|2015-01-13 19:30,14,19.8,20.15,19.8,19.84,152
20150201|2015-01-13 20:00,14,19.95,19.97,19.9,19.9,59
20150201|2015-01-13 20:30,14,19.91,19.95,19.9,19.95,20
20150201|2015-01-13 21:00,14,20,20.15,19.95,20.1,14
20150201|2015-01-13 21:30,14,20.1,20.15,20.05,20.05,49
20150201|2015-01-13 22:00,14,19.95,20.15,19.95,20.05,34
20150201|2015-01-13 23:00,14,20.08,20.08,20.07,20.07,4
20150201|2015-01-13 23:30,14,20.09,20.21,20.08,20.18,32
20150201|2015-01-14 00:00,14,20.15,20.3,20.08,20.3,84
20150201|2015-01-14 00:30,14,20.35,20.5,20.25,20.45,302
20150201|2015-01-14 01:00,14,20.4,20.4,20.24,20.24,39
20150201|2015-01-14 01:30,14,20.3,20.32,20.2,20.2,65
20150201|2015-01-14 02:00,14,20.2,20.32,20.1,20.32,203
20150201|2015-01-14 02:30,14,20.35,20.36,19.95,20.15,263
20150201|2015-01-14 03:00,14,20.15,20.2,19.98,20.05,121
20150201|2015-01-14 03:30,14,20.05,20.05,19.74,19.74,448
20150201|2015-01-14 04:00,14,19.73,19.9,19.55,19.9,251
20150201|2015-01-14 04:30,14,19.88,19.95,19.8,19.87,173
20150201|2015-01-14 05:00,14,19.88,19.95,19.82,19.88,205
20150201|2015-01-14 05:30,14,19.85,19.96,19.75,19.95,216
20150201|2015-01-14 06:00,14,20,20.02,19.78,19.97,412
20150201|2015-01-14 06:30,14,20,20.15,19.95,20.12,271
20150201|2015-01-14 07:00,14,20.1,20.29,20.03,20.21,559
20150201|2015-01-14 07:30,14,20.25,20.75,20.25,20.42,4175
20150201|2015-01-14 08:00,14,20.4,20.72,20.4,20.62,2457
20150201|2015-01-14 08:30,14,20.6,20.7,20.22,20.46,12082
20150201|2015-01-14 09:00,14,20.46,20.48,20.06,20.21,7602
20150201|2015-01-14 09:30,14,20.2,20.5,20.2,20.35,7516
20150201|2015-01-14 10:00,14,20.4,20.55,20.33,20.45,4948
20150201|2015-01-14 10:30,14,20.45,20.55,20.2,20.5,5777
20150201|2015-01-14 11:00,14,20.5,20.65,20.38,20.5,4818
20150201|2015-01-14 11:30,14,20.5,20.65,20.35,20.55,3383
20150201|2015-01-14 12:00,14,20.55,20.75,20.48,20.65,3071
20150201|2015-01-14 12:30,14,20.65,20.83,20.55,20.61,4438
20150201|2015-01-14 13:00,14,20.65,20.68,20.15,20.19,6259
20150201|2015-01-14 13:30,14,20.17,20.5,20.02,20.4,3778
20150201|2015-01-14 14:00,14,20.4,20.48,20.07,20.13,5710
20150201|2015-01-14 14:30,14,20.13,20.38,20.03,20.13,5781
20150201|2015-01-14 15:00,14,20.13,20.15,19.85,19.9,3579
20150201|2015-01-14 15:30,15,19.9,19.9,19.8,19.8,630
20150201|2015-01-14 16:00,15,19.8,19.85,19.78,19.85,393
20150201|2015-01-14 16:30,15,19.79,19.8,19.79,19.79,29
20150201|2015-01-14 17:00,15,19.78,19.84,19.75,19.82,83
20150201|2015-01-14 17:30,15,19.83,19.85,19.78,19.8,89
20150201|2015-01-14 18:00,15,19.75,19.85,19.75,19.82,103
20150201|2015-01-14 18:30,15,19.83,19.89,19.82,19.85,31
20150201|2015-01-14 19:00,15,19.85,19.85,19.79,19.79,28
20150201|2015-01-14 19:30,15,19.8,19.9,19.8,19.9,4
20150201|2015-01-14 20:00,15,19.81,19.81,19.81,19.81,3
20150201|2015-01-14 22:00,15,19.8,19.84,19.8,19.84,2
20150201|2015-01-14 22:30,15,19.8,19.82,19.79,19.82,29
20150201|2015-01-14 23:00,15,19.75,19.77,19.71,19.71,42
20150201|2015-01-14 23:30,15,19.7,19.7,19.5,19.5,231
20150201|2015-01-15 00:00,15,19.5,19.5,19.25,19.38,235
20150201|2015-01-15 00:30,15,19.35,19.37,19.27,19.31,65
20150201|2015-01-15 01:00,15,19.35,19.45,19.3,19.4,53
20150201|2015-01-15 01:30,15,19.4,19.55,19.4,19.46,124
20150201|2015-01-15 02:00,15,19.4,19.4,19.25,19.35,380
20150201|2015-01-15 02:30,15,19.35,19.4,19.3,19.32,377
20150201|2015-01-15 03:00,15,19.35,19.4,19.35,19.37,77
20150201|2015-01-15 03:30,15,19.4,20.56,19.4,20.3,1295
20150201|2015-01-15 04:00,15,20.2,20.47,19.85,19.9,467
20150201|2015-01-15 04:30,15,19.9,20.55,19.85,20.31,590
20150201|2015-01-15 05:00,15,20.3,20.8,20.25,20.75,940
20150201|2015-01-15 05:30,15,20.75,20.75,20.45,20.55,322
20150201|2015-01-15 06:00,15,20.55,20.65,20.05,20.07,299
20150201|2015-01-15 06:30,15,20.05,20.3,19.8,20.12,622
20150201|2015-01-15 07:00,15,20.15,20.23,20.08,20.17,329
20150201|2015-01-15 07:30,15,20.2,20.24,19.65,19.8,1920
20150201|2015-01-15 08:00,15,19.75,19.95,19.73,19.85,1481
20150201|2015-01-15 08:30,15,19.87,20.55,19.72,20.45,10494
20150201|2015-01-15 09:00,15,20.45,20.56,19.77,19.8,7747
20150201|2015-01-15 09:30,15,19.78,20.11,19.55,20.08,4826
20150201|2015-01-15 10:00,15,20.05,20.35,19.92,20.22,3641
20150201|2015-01-15 10:30,15,20.25,20.31,19.97,20.14,3526
20150201|2015-01-15 11:00,15,20.15,20.3,20.02,20.24,2322
20150201|2015-01-15 11:30,15,20.2,20.53,20.2,20.35,3298
20150201|2015-01-15 12:00,15,20.35,20.45,20.12,20.45,1795
20150201|2015-01-15 12:30,15,20.45,20.5,20.16,20.3,3120
20150201|2015-01-15 13:00,15,20.3,20.38,20.15,20.35,3432
20150201|2015-01-15 13:30,15,20.4,20.42,20.13,20.24,4947
20150201|2015-01-15 14:00,15,20.23,20.6,20.15,20.4,4159
20150201|2015-01-15 14:30,15,20.42,20.75,20.35,20.65,6209
20150201|2015-01-15 15:00,15,20.7,20.8,20.45,20.8,7304
20150201|2015-01-15 15:30,16,20.75,20.85,20.75,20.85,1013
20150201|2015-01-15 16:00,16,20.8,21,20.8,20.9,62
20150201|2015-01-15 16:30,16,20.91,21,20.9,21,21
20150201|2015-01-15 17:00,16,21,21.02,20.9,21,68
20150201|2015-01-15 17:30,16,20.95,21.01,20.95,20.95,32
20150201|2015-01-15 18:00,16,20.99,21.25,20.95,21.15,353
20150201|2015-01-15 18:30,16,21.1,21.2,21.05,21.12,106
20150201|2015-01-15 19:00,16,21.05,21.15,21,21.1,86
20150201|2015-01-15 19:30,16,21.15,21.17,21.08,21.15,19
20150201|2015-01-15 20:00,16,21.18,21.3,21.18,21.23,20
20150201|2015-01-15 20:30,16,21.25,21.29,21.25,21.29,2
20150201|2015-01-15 21:00,16,21.2,21.2,21.09,21.15,57
20150201|2015-01-15 21:30,16,21.1,21.35,21.05,21.29,138
20150201|2015-01-15 22:00,16,21.3,21.3,21.05,21.1,41
20150201|2015-01-15 22:30,16,21.1,21.14,21,21.04,59
20150201|2015-01-15 23:00,16,21.05,21.12,20.95,21.12,63
20150201|2015-01-15 23:30,16,21.05,21.2,20.95,21.2,41
20150201|2015-01-16 00:00,16,21.05,21.2,20.98,21.15,55
20150201|2015-01-16 00:30,16,21.15,21.15,20.9,21.05,96
20150201|2015-01-16 01:00,16,21,21,20.85,20.9,88
20150201|2015-01-16 01:30,16,20.9,20.9,20.8,20.85,64
20150201|2015-01-16 02:00,16,20.85,20.9,20.65,20.75,154
20150201|2015-01-16 02:30,16,20.7,20.95,20.68,20.7,513
20150201|2015-01-16 03:00,16,20.7,20.9,20.7,20.85,166
20150201|2015-01-16 03:30,16,20.9,21.11,20.9,20.95,327
20150201|2015-01-16 04:00,16,20.95,21.05,20.95,21,97
20150201|2015-01-16 04:30,16,21,21.03,20.85,20.95,110
20150201|2015-01-16 05:00,16,20.96,21,20.77,20.85,201
20150201|2015-01-16 05:30,16,20.85,20.88,20.7,20.85,432
20150201|2015-01-16 06:00,16,20.85,20.97,20.82,20.95,375
20150201|2015-01-16 06:30,16,20.96,21,20.9,20.9,376
20150201|2015-01-16 07:00,16,20.94,20.95,20.82,20.88,845
20150201|2015-01-16 07:30,16,20.88,20.92,20.65,20.85,1568
20150201|2015-01-16 08:00,16,20.8,20.9,20.65,20.74,1374
20150201|2015-01-16 08:30,16,20.75,20.9,20.35,20.9,7733
20150201|2015-01-16 09:00,16,20.85,21.15,20.55,20.78,8301
20150201|2015-01-16 09:30,16,20.8,20.95,20.58,20.62,4121
20150201|2015-01-16 10:00,16,20.65,20.83,20.55,20.75,4322
20150201|2015-01-16 10:30,16,20.75,20.95,20.67,20.88,1977
20150201|2015-01-16 11:00,16,20.85,20.88,20.55,20.59,3183
20150201|2015-01-16 11:30,16,20.6,20.63,20.15,20.31,6567
20150201|2015-01-16 12:00,16,20.3,20.54,20.27,20.43,2711
20150201|2015-01-16 12:30,16,20.43,20.5,20.32,20.35,1378
20150201|2015-01-16 13:00,16,20.35,20.6,20.25,20.55,2711
20150201|2015-01-16 13:30,16,20.6,20.65,20.35,20.37,3603
20150201|2015-01-16 14:00,16,20.38,20.48,20.25,20.33,3080
20150201|2015-01-16 14:30,16,20.32,20.35,20.05,20.33,7360
20150201|2015-01-16 15:00,16,20.3,20.33,20.1,20.15,8332
20150201|2015-01-18 17:00,19,20.2,20.55,20.15,20.5,194
20150201|2015-01-18 17:30,19,20.45,20.5,20.2,20.3,118
20150201|2015-01-18 18:00,19,20.25,20.25,19.85,19.9,205
20150201|2015-01-18 18:30,19,19.9,20,19.8,20,71
20150201|2015-01-18 19:00,19,19.95,20.1,19.95,20.1,7
20150201|2015-01-18 19:30,19,20.12,20.25,20.05,20.15,34
20150201|2015-01-18 20:00,19,20.2,20.2,20.05,20.15,24
20150201|2015-01-18 20:30,19,20.15,20.25,20.1,20.1,35
20150201|2015-01-18 21:00,19,20.2,20.25,20.2,20.25,7
20150201|2015-01-18 21:30,19,20.24,20.31,20.2,20.25,27
20150201|2015-01-18 22:00,19,20.2,20.2,20.2,20.2,4
20150201|2015-01-18 22:30,19,20.25,20.25,20.15,20.15,6
20150201|2015-01-18 23:00,19,20.2,20.3,20.2,20.2,7
20150201|2015-01-19 00:00,19,20.15,20.3,20.15,20.28,3
20150201|2015-01-19 00:30,19,20.3,20.35,20.29,20.3,22
20150201|2015-01-19 01:00,19,20.36,20.45,20.35,20.41,203
20150201|2015-01-19 01:30,19,20.35,20.4,20.35,20.35,17
20150201|2015-01-19 02:00,19,20.4,20.55,20.4,20.45,145
20150201|2015-01-19 02:30,19,20.35,20.5,20.35,20.5,39
20150201|2015-01-19 03:00,19,20.45,20.45,20.4,20.4,45
20150201|2015-01-19 03:30,19,20.4,20.45,20.4,20.42,201
20150201|2015-01-19 04:00,19,20.4,20.45,20.35,20.36,102
20150201|2015-01-19 04:30,19,20.4,20.45,20.34,20.43,36
20150201|2015-01-19 05:00,19,20.42,20.42,20.25,20.35,77
20150201|2015-01-19 05:30,19,20.35,20.4,20.35,20.39,13
20150201|2015-01-19 06:00,19,20.36,20.37,20.22,20.27,213
20150201|2015-01-19 06:30,19,20.23,20.35,20.23,20.25,24
20150201|2015-01-19 07:00,19,20.32,20.35,20.22,20.29,326
20150201|2015-01-19 07:30,19,20.3,20.35,20.12,20.2,335
20150201|2015-01-19 08:00,19,20.15,20.15,19.95,19.98,314
20150201|2015-01-19 08:30,19,19.95,19.95,19.9,19.94,365
20150201|2015-01-19 09:00,19,19.9,20.05,19.9,20.02,1345
20150201|2015-01-19 09:30,19,20.02,20.32,20,20.3,768
20150201|2015-01-19 10:00,19,20.3,20.35,20.1,20.32,665
20150201|2015-01-19 17:00,20,20.3,20.3,20.2,20.3,19
20150201|2015-01-19 17:30,20,20.25,20.35,20.23,20.3,66
20150201|2015-01-19 18:00,20,20.3,20.36,20.24,20.24,60
20150201|2015-01-19 18:30,20,20.2,20.35,20.18,20.25,10
20150201|2015-01-19 19:00,20,20.3,20.3,20.15,20.2,19
20150201|2015-01-19 19:30,20,20.15,20.2,20.1,20.1,45
20150201|2015-01-19 20:00,20,20.1,20.1,20.04,20.04,27
20150201|2015-01-19 20:30,20,20.1,20.21,20.1,20.21,14
20150201|2015-01-19 21:00,20,20.15,20.25,20.15,20.2,15
20150201|2015-01-19 21:30,20,20.15,20.18,20.05,20.15,36
20150201|2015-01-19 22:00,20,20.15,20.15,20.15,20.15,1
20150201|2015-01-19 22:30,20,20.1,20.1,20.1,20.1,2
20150201|2015-01-19 23:00,20,20,20.1,20,20.1,10
20150201|2015-01-19 23:30,20,20.07,20.07,20,20.05,9
20150201|2015-01-20 00:00,20,20,20,19.95,19.95,7
20150201|2015-01-20 00:30,20,20,20.05,19.95,20,42
20150201|2015-01-20 01:00,20,20,20.05,19.95,19.97,64
20150201|2015-01-20 01:30,20,19.95,19.95,19.85,19.92,79
20150201|2015-01-20 02:00,20,19.94,19.95,19.8,19.82,252
20150201|2015-01-20 02:30,20,19.75,19.85,19.7,19.85,199
20150201|2015-01-20 03:00,20,19.9,19.9,19.65,19.66,267
20150201|2015-01-20 03:30,20,19.7,19.84,19.68,19.8,595
20150201|2015-01-20 04:00,20,19.75,19.8,19.75,19.75,182
20150201|2015-01-20 04:30,20,19.7,19.75,19.6,19.65,209
20150201|2015-01-20 05:00,20,19.6,19.74,19.6,19.7,352
20150201|2015-01-20 05:30,20,19.7,19.73,19.53,19.55,175
20150201|2015-01-20 06:00,20,19.57,19.6,19.5,19.5,306
20150201|2015-01-20 06:30,20,19.5,19.55,19.45,19.5,257
20150201|2015-01-20 07:00,20,19.5,19.6,19.45,19.56,368
20150201|2015-01-20 07:30,20,19.56,19.7,19.55,19.65,646
20150201|2015-01-20 08:00,20,19.65,19.76,19.63,19.65,717
20150201|2015-01-20 08:30,20,19.7,20.65,19.65,20.42,16583
20150201|2015-01-20 09:00,20,20.44,20.57,20.15,20.25,10103
20150201|2015-01-20 09:30,20,20.25,20.55,20.16,20.5,4942
20150201|2015-01-20 10:00,20,20.5,20.6,20.33,20.38,6038
20150201|2015-01-20 10:30,20,20.4,20.84,20.37,20.63,6724
20150201|2015-01-20 11:00,20,20.64,20.73,20.45,20.56,1803
20150201|2015-01-20 11:30,20,20.55,20.62,20.33,20.4,3796
20150201|2015-01-20 12:00,20,20.4,20.62,20.28,20.33,3461
20150201|2015-01-20 12:30,20,20.3,20.35,20.23,20.3,2824
20150201|2015-01-20 13:00,20,20.25,20.3,20.15,20.23,2199
20150201|2015-01-20 13:30,20,20.2,20.23,19.85,19.88,3972
20150201|2015-01-20 14:00,20,19.87,19.95,19.75,19.9,3303
20150201|2015-01-20 14:30,20,19.87,20.3,19.86,20.1,8832
20150201|2015-01-20 15:00,20,20.14,20.24,20.05,20.1,4124
20150201|2015-01-20 15:30,21,20.1,20.15,20.06,20.15,269
20150201|2015-01-20 16:00,21,20.1,20.1,20.05,20.1,115
20150201|2015-01-20 16:30,21,20.05,20.05,20.05,20.05,2
20150201|2015-01-20 17:00,21,20.08,20.1,20.05,20.05,35
20150201|2015-01-20 17:30,21,20.05,20.1,20.05,20.1,16
20150201|2015-01-20 18:00,21,20.15,20.15,20.15,20.15,10
20150201|2015-01-20 18:30,21,20.15,20.15,20.1,20.15,41
20150201|2015-01-20 19:00,21,20.2,20.2,20.15,20.15,17
20150201|2015-01-20 19:30,21,20.2,20.25,20.15,20.25,62
20150201|2015-01-20 20:00,21,20.15,20.15,20.15,20.15,6
20150201|2015-01-20 20:30,21,20.1,20.1,20.1,20.1,1
20150201|2015-01-20 21:00,21,20.1,20.1,20,20,65
20150201|2015-01-20 21:30,21,20.05,20.16,20.05,20.1,34
20150201|2015-01-20 22:00,21,20.1,20.1,20.05,20.05,12
20150201|2015-01-20 22:30,21,20,20,19.98,19.98,5
20150201|2015-01-20 23:00,21,19.95,19.95,19.95,19.95,6
20150201|2015-01-20 23:30,21,20,20,19.95,19.95,7
20150201|2015-01-21 00:00,21,20.02,20.02,20,20,12
20150201|2015-01-21 00:30,21,20.05,20.05,20.03,20.03,34
20150201|2015-01-21 01:00,21,20.05,20.17,20,20.1,156
20150201|2015-01-21 01:30,21,20.11,20.2,20.1,20.1,48
20150201|2015-01-21 02:00,21,20.1,20.25,20.09,20.21,251
20150201|2015-01-21 02:30,21,20.2,20.3,20.2,20.25,147
20150201|2015-01-21 03:00,21,20.15,20.15,20.1,20.1,67
20150201|2015-01-21 03:30,21,20.15,20.25,20.14,20.2,239
20150201|2015-01-21 04:00,21,20.2,20.25,20.1,20.1,154
20150201|2015-01-21 04:30,21,20.1,20.15,20.05,20.07,127
20150201|2015-01-21 05:00,21,20.1,20.2,20.1,20.2,78
20150201|2015-01-21 05:30,21,20.2,20.27,20.2,20.23,204
20150201|2015-01-21 06:00,21,20.2,20.37,20.2,20.3,396
20150201|2015-01-21 06:30,21,20.35,20.35,20.25,20.3,349
20150201|2015-01-21 07:00,21,20.3,20.3,20.15,20.15,609
20150201|2015-01-21 07:30,21,20.15,20.3,20.15,20.3,1259
20150201|2015-01-21 08:00,21,20.3,20.37,20.25,20.37,913
20150201|2015-01-21 08:30,21,20.4,20.65,19.75,20.15,20457
20150201|2015-01-21 09:00,21,20.15,20.28,19.95,20.05,7828
20150201|2015-01-21 09:30,21,20.05,20.1,19.63,19.65,6178
20150201|2015-01-21 10:00,21,19.65,19.75,19.55,19.6,6492
20150201|2015-01-21 10:30,21,19.59,19.65,19.4,19.55,4064
20150201|2015-01-21 11:00,21,19.55,19.65,19.45,19.5,2497
20150201|2015-01-21 11:30,21,19.45,19.78,19.45,19.65,4193
20150201|2015-01-21 12:00,21,19.65,19.73,19.5,19.7,3366
20150201|2015-01-21 12:30,21,19.7,19.9,19.6,19.82,4224
20150201|2015-01-21 13:00,21,19.85,19.93,19.6,19.7,6099
20150201|2015-01-21 13:30,21,19.7,19.83,19.5,19.5,4182
20150201|2015-01-21 14:00,21,19.5,19.7,19.29,19.3,5287
20150201|2015-01-21 14:30,21,19.3,19.4,19.1,19.15,7207
20150201|2015-01-21 15:00,21,19.15,19.25,18.85,18.85,9989
20150201|2015-01-21 15:30,22,18.9,18.95,18.83,18.9,2063
20150201|2015-01-21 16:00,22,18.92,18.95,18.88,18.9,50
20150201|2015-01-21 16:30,22,18.9,18.95,18.88,18.95,18
20150201|2015-01-21 17:00,22,18.9,18.95,18.85,18.9,56
20150201|2015-01-21 17:30,22,18.9,18.95,18.9,18.95,111
20150201|2015-01-21 18:00,22,18.95,18.98,18.93,18.95,139
20150201|2015-01-21 18:30,22,18.95,19,18.95,19,60
20150201|2015-01-21 19:00,22,19,19,18.9,18.95,60
20150201|2015-01-21 19:30,22,18.9,18.95,18.9,18.95,43
20150201|2015-01-21 20:00,22,18.95,18.95,18.93,18.95,26
20150201|2015-01-21 20:30,22,18.95,18.95,18.95,18.95,20
20150201|2015-01-21 21:00,22,18.95,18.95,18.9,18.9,109
20150201|2015-01-21 21:30,22,18.95,18.95,18.95,18.95,31
20150201|2015-01-21 22:00,22,19,19,18.95,18.95,41
20150201|2015-01-21 22:30,22,19,19,18.95,19,88
20150201|2015-01-21 23:30,22,19,19.05,18.98,19.05,29
20150201|2015-01-22 00:00,22,19,19,18.9,18.95,80
20150201|2015-01-22 00:30,22,18.9,18.9,18.9,18.9,24
20150201|2015-01-22 01:00,22,18.9,18.9,18.89,18.9,103
20150201|2015-01-22 01:30,22,18.85,18.85,18.8,18.8,43
20150201|2015-01-22 02:00,22,18.8,18.95,18.8,18.9,310
20150201|2015-01-22 02:30,22,18.9,18.9,18.85,18.9,171
20150201|2015-01-22 03:00,22,18.85,18.95,18.85,18.9,254
20150201|2015-01-22 03:30,22,18.9,18.93,18.8,18.9,271
20150201|2015-01-22 04:00,22,18.9,18.95,18.9,18.9,130
20150201|2015-01-22 04:30,22,18.85,18.95,18.85,18.95,115
20150201|2015-01-22 05:00,22,18.95,19.01,18.95,18.95,175
20150201|2015-01-22 05:30,22,19,19,18.9,18.95,236
20150201|2015-01-22 06:00,22,18.95,19,18.8,18.85,422
20150201|2015-01-22 06:30,22,18.8,18.8,18.45,18.55,1088
20150201|2015-01-22 07:00,22,18.5,18.75,18.5,18.7,1060
20150201|2015-01-22 07:30,22,18.7,18.85,18.23,18.6,5962
20150201|2015-01-22 08:00,22,18.6,18.71,18.5,18.65,2726
20150201|2015-01-22 08:30,22,18.65,19.35,18.55,19,14827
20150201|2015-01-22 09:00,22,19,19,18.49,18.65,9681
20150201|2015-01-22 09:30,22,18.6,18.65,18.3,18.35,6942
20150201|2015-01-22 10:00,22,18.35,18.55,18.28,18.34,7799
20150201|2015-01-22 10:30,22,18.35,18.55,18.3,18.4,3915
20150201|2015-01-22 11:00,22,18.35,18.47,18.25,18.25,3365
20150201|2015-01-22 11:30,22,18.25,18.4,18.25,18.35,2163
20150201|2015-01-22 12:00,22,18.35,18.4,18.25,18.35,2240
20150201|2015-01-22 12:30,22,18.35,18.35,18.15,18.2,3269
20150201|2015-01-22 13:00,22,18.2,18.25,17.98,18,4846
20150201|2015-01-22 13:30,22,18,18.05,17.85,17.91,6372
20150201|2015-01-22 14:00,22,17.9,18.05,17.85,17.95,6871
20150201|2015-01-22 14:30,22,17.95,18.05,17.85,17.9,5799
20150201|2015-01-22 15:00,22,17.9,17.95,17.78,17.85,8045
20150201|2015-01-22 15:30,23,17.9,17.9,17.8,17.85,729
20150201|2015-01-22 16:00,23,17.85,17.87,17.8,17.85,129
20150201|2015-01-22 16:30,23,17.82,17.83,17.8,17.8,5
20150201|2015-01-22 17:00,23,17.85,17.95,17.85,17.93,96
20150201|2015-01-22 17:30,23,17.9,17.95,17.9,17.9,9
20150201|2015-01-22 18:00,23,17.9,18,17.9,18,245
20150201|2015-01-22 18:30,23,18,18.01,17.95,17.95,133
20150201|2015-01-22 19:00,23,18,18.05,18,18.05,8
20150201|2015-01-22 20:00,23,18,18,18,18,3
20150201|2015-01-22 20:30,23,17.95,18.05,17.95,18.05,9
20150201|2015-01-22 21:00,23,18.05,18.05,17.99,17.99,8
20150201|2015-01-22 21:30,23,17.95,18,17.95,18,50
20150201|2015-01-22 22:30,23,18,18,18,18,2
20150201|2015-01-22 23:00,23,18.05,18.05,18,18,19
20150201|2015-01-23 00:00,23,17.95,17.96,17.9,17.92,172
20150201|2015-01-23 00:30,23,17.9,18.05,17.9,18,98
20150201|2015-01-23 01:00,23,17.95,18,17.95,17.95,21
20150201|2015-01-23 01:30,23,17.95,17.95,17.85,17.9,173
20150201|2015-01-23 02:00,23,17.9,18,17.78,17.79,209
20150201|2015-01-23 02:30,23,17.75,17.85,17.75,17.8,193
20150201|2015-01-23 03:00,23,17.85,17.95,17.85,17.9,62
20150201|2015-01-23 03:30,23,17.9,18,17.9,17.95,82
20150201|2015-01-23 04:00,23,17.9,18,17.9,17.95,123
20150201|2015-01-23 04:30,23,18,18.1,18,18.05,223
20150201|2015-01-23 05:00,23,18.05,18.1,18.05,18.05,106
20150201|2015-01-23 05:30,23,18,18.03,17.95,18.03,286
20150201|2015-01-23 06:00,23,18,18.05,18,18,86
20150201|2015-01-23 06:30,23,18,18,17.84,17.85,400
20150201|2015-01-23 07:00,23,17.85,18,17.8,17.95,1153
20150201|2015-01-23 07:30,23,17.97,18.2,17.95,18.2,857
20150201|2015-01-23 08:00,23,18.15,18.27,18.08,18.15,1083
20150201|2015-01-23 08:30,23,18.2,18.3,17.85,18,10620
20150201|2015-01-23 09:00,23,18,18.05,17.85,17.95,7139
20150201|2015-01-23 09:30,23,18,18.27,17.9,18,8671
20150201|2015-01-23 10:00,23,18,18.05,17.85,17.85,2660
20150201|2015-01-23 10:30,23,17.9,18,17.85,17.95,2335
20150201|2015-01-23 11:00,23,17.96,18,17.88,17.93,2001
20150201|2015-01-23 11:30,23,17.95,17.95,17.73,17.78,2631
20150201|2015-01-23 12:00,23,17.8,17.8,17.65,17.75,3493
20150201|2015-01-23 12:30,23,17.75,17.78,17.6,17.75,3014
20150201|2015-01-23 13:00,23,17.7,17.8,17.68,17.75,1439
20150201|2015-01-23 13:30,23,17.75,18.05,17.75,18.02,4125
20150201|2015-01-23 14:00,23,18.05,18.25,18.05,18.15,4562
20150201|2015-01-23 14:30,23,18.13,18.5,18.12,18.39,8391
20150201|2015-01-23 15:00,23,18.4,18.45,18.3,18.35,6112
20150201|2015-01-25 17:00,26,18.6,19,18.6,18.95,287
20150201|2015-01-25 17:30,26,19,19.2,18.95,19.2,97
20150201|2015-01-25 18:00,26,19.15,19.2,18.94,18.95,185
20150201|2015-01-25 18:30,26,19,19,18.9,18.9,42
20150201|2015-01-25 19:00,26,18.95,19.05,18.95,19.03,25
20150201|2015-01-25 19:30,26,19,19,18.9,18.9,9
20150201|2015-01-25 20:00,26,18.9,18.95,18.9,18.95,29
20150201|2015-01-25 20:30,26,18.95,19.05,18.9,19.05,36
20150201|2015-01-25 21:00,26,19.05,19.05,18.95,18.95,20
20150201|2015-01-25 21:30,26,19,19,19,19,2
20150201|2015-01-25 22:00,26,18.95,19,18.95,19,19
20150201|2015-01-25 22:30,26,19,19,18.95,18.95,16
20150201|2015-01-25 23:00,26,18.9,18.9,18.85,18.88,159
20150201|2015-01-25 23:30,26,18.9,18.92,18.8,18.8,175
20150201|2015-01-26 00:00,26,18.8,18.85,18.75,18.85,83
20150201|2015-01-26 00:30,26,18.85,18.87,18.84,18.85,21
20150201|2015-01-26 01:00,26,18.75,18.8,18.7,18.7,27
20150201|2015-01-26 01:30,26,18.79,18.8,18.65,18.65,54
20150201|2015-01-26 02:00,26,18.6,18.72,18.55,18.7,379
20150201|2015-01-26 02:30,26,18.7,18.72,18.43,18.55,685
20150201|2015-01-26 03:00,26,18.55,18.6,18.4,18.5,406
20150201|2015-01-26 03:30,26,18.55,18.63,18.54,18.55,251
20150201|2015-01-26 04:00,26,18.5,18.6,18.48,18.6,102
20150201|2015-01-26 04:30,26,18.6,18.62,18.55,18.6,57
20150201|2015-01-26 05:00,26,18.55,18.67,18.55,18.62,99
20150201|2015-01-26 05:30,26,18.62,18.62,18.58,18.6,74
20150201|2015-01-26 06:00,26,18.55,18.55,18.49,18.5,260
20150201|2015-01-26 06:30,26,18.53,18.53,18.32,18.32,215
20150201|2015-01-26 07:00,26,18.35,18.37,18.2,18.25,756
20150201|2015-01-26 07:30,26,18.25,18.25,18.05,18.12,968
20150201|2015-01-26 08:00,26,18.15,18.23,18.15,18.21,546
20150201|2015-01-26 08:30,26,18.2,18.58,18.15,18.45,7679
20150201|2015-01-26 09:00,26,18.4,18.5,18.25,18.35,3518
20150201|2015-01-26 09:30,26,18.35,18.42,18,18.04,5539
20150201|2015-01-26 10:00,26,18.05,18.1,17.9,18,4888
20150201|2015-01-26 10:30,26,18.02,18.1,17.8,17.85,5294
20150201|2015-01-26 11:00,26,17.85,17.9,17.7,17.75,3551
20150201|2015-01-26 11:30,26,17.75,17.95,17.7,17.8,2027
20150201|2015-01-26 12:00,26,17.8,17.85,17.74,17.82,1240
20150201|2015-01-26 12:30,26,17.8,17.85,17.6,17.68,2813
20150201|2015-01-26 13:00,26,17.65,17.85,17.65,17.78,1929
20150201|2015-01-26 13:30,26,17.8,17.85,17.7,17.8,2532
20150201|2015-01-26 14:00,26,17.8,17.85,17.7,17.76,1985
20150201|2015-01-26 14:30,26,17.75,17.8,17.45,17.49,7132
20150201|2015-01-26 15:00,26,17.5,17.5,17.2,17.23,9513
20150201|2015-01-26 15:30,27,17.3,17.3,17.16,17.2,997
20150201|2015-01-26 16:00,27,17.2,17.25,17.2,17.25,164
20150201|2015-01-26 16:30,27,17.25,17.3,17.25,17.25,23
20150201|2015-01-26 17:00,27,17.25,17.37,17.25,17.3,164
20150201|2015-01-26 17:30,27,17.3,17.35,17.25,17.35,58
20150201|2015-01-26 18:00,27,17.38,17.4,17.35,17.35,51
20150201|2015-01-26 19:00,27,17.35,17.35,17.35,17.35,4
20150201|2015-01-26 20:00,27,17.35,17.35,17.35,17.35,10
20150201|2015-01-26 21:00,27,17.36,17.4,17.35,17.35,23
20150201|2015-01-26 22:00,27,17.4,17.4,17.4,17.4,17
20150201|2015-01-26 22:30,27,17.4,17.4,17.35,17.35,67
20150201|2015-01-26 23:00,27,17.37,17.4,17.37,17.4,4
20150201|2015-01-26 23:30,27,17.4,17.4,17.35,17.35,27
20150201|2015-01-27 00:00,27,17.4,17.4,17.4,17.4,52
20150201|2015-01-27 00:30,27,17.4,17.4,17.4,17.4,2
20150201|2015-01-27 01:00,27,17.4,17.4,17.4,17.4,15
20150201|2015-01-27 01:30,27,17.45,17.47,17.41,17.43,97
20150201|2015-01-27 02:00,27,17.45,17.55,17.4,17.4,254
20150201|2015-01-27 02:30,27,17.4,17.61,17.4,17.6,141
20150201|2015-01-27 03:00,27,17.6,17.65,17.5,17.55,192
20150201|2015-01-27 03:30,27,17.55,17.6,17.55,17.6,18
20150201|2015-01-27 04:00,27,17.59,17.6,17.51,17.6,90
20150201|2015-01-27 04:30,27,17.55,17.6,17.55,17.6,30
20150201|2015-01-27 05:00,27,17.65,17.91,17.58,17.85,663
20150201|2015-01-27 05:30,27,17.85,17.9,17.75,17.8,266
20150201|2015-01-27 06:00,27,17.8,17.95,17.8,17.85,566
20150201|2015-01-27 06:30,27,17.85,18.1,17.85,18.05,754
20150201|2015-01-27 07:00,27,18.02,18.37,18,18.37,2406
20150201|2015-01-27 07:30,27,18.35,18.75,18.35,18.45,3430
20150201|2015-01-27 08:00,27,18.5,18.55,18.4,18.47,1260
20150201|2015-01-27 08:30,27,18.5,18.62,18.15,18.35,12233
20150201|2015-01-27 09:00,27,18.35,18.48,18.19,18.4,7036
20150201|2015-01-27 09:30,27,18.43,18.7,18.4,18.45,8717
20150201|2015-01-27 10:00,27,18.45,18.55,18.3,18.35,5096
20150201|2015-01-27 10:30,27,18.35,18.5,18.25,18.5,4677
20150201|2015-01-27 11:00,27,18.5,18.5,18.25,18.25,2611
20150201|2015-01-27 11:30,27,18.25,18.4,18.2,18.2,1994
20150201|2015-01-27 12:00,27,18.23,18.3,17.95,18.04,4444
20150201|2015-01-27 12:30,27,18.03,18.16,17.93,18.1,2963
20150201|2015-01-27 13:00,27,18.05,18.1,17.75,17.85,3276
20150201|2015-01-27 13:30,27,17.82,18.1,17.8,18.1,2887
20150201|2015-01-27 14:00,27,18.15,18.43,18.03,18.42,4641
20150201|2015-01-27 14:30,27,18.45,18.47,18.2,18.32,7913
20150201|2015-01-27 15:00,27,18.3,18.35,17.8,17.85,10191
20150201|2015-01-27 15:30,28,17.85,17.85,17.65,17.73,1577
20150201|2015-01-27 16:00,28,17.73,17.8,17.73,17.75,122
20150201|2015-01-27 16:30,28,17.8,17.8,17.8,17.8,14
20150201|2015-01-27 17:00,28,17.75,17.85,17.75,17.82,80
20150201|2015-01-27 17:30,28,17.8,17.85,17.8,17.85,9
20150201|2015-01-27 18:00,28,17.85,17.87,17.75,17.85,25
20150201|2015-01-27 18:30,28,17.85,17.85,17.8,17.8,3
20150201|2015-01-27 19:00,28,17.8,17.8,17.74,17.74,6
20150201|2015-01-27 19:30,28,17.75,17.8,17.74,17.75,45
20150201|2015-01-27 20:00,28,17.75,17.75,17.75,17.75,3
20150201|2015-01-27 20:30,28,17.8,17.8,17.8,17.8,1
20150201|2015-01-27 21:30,28,17.7,17.7,17.5,17.5,128
20150201|2015-01-27 22:00,28,17.5,17.56,17.48,17.55,97
20150201|2015-01-27 22:30,28,17.55,17.6,17.55,17.6,14
20150201|2015-01-27 23:00,28,17.55,17.55,17.55,17.55,2
20150201|2015-01-27 23:30,28,17.55,17.6,17.55,17.6,21
20150201|2015-01-28 00:00,28,17.6,17.65,17.5,17.55,44
20150201|2015-01-28 00:30,28,17.65,17.65,17.65,17.65,5
20150201|2015-01-28 01:00,28,17.63,17.65,17.55,17.6,45
20150201|2015-01-28 01:30,28,17.55,17.6,17.5,17.6,69
20150201|2015-01-28 02:00,28,17.6,17.8,17.55,17.55,436
20150201|2015-01-28 02:30,28,17.6,17.85,17.6,17.85,412
20150201|2015-01-28 03:00,28,17.85,18.01,17.85,17.9,435
20150201|2015-01-28 03:30,28,17.9,17.9,17.7,17.72,95
20150201|2015-01-28 04:00,28,17.8,18.15,17.8,18.05,479
20150201|2015-01-28 04:30,28,18.1,18.15,18,18.07,203
20150201|2015-01-28 05:00,28,18.1,18.1,17.95,18,104
20150201|2015-01-28 05:30,28,17.95,18,17.85,17.9,181
20150201|2015-01-28 06:00,28,17.95,18,17.94,17.94,204
20150201|2015-01-28 06:30,28,17.9,17.93,17.71,17.74,681
20150201|2015-01-28 07:00,28,17.75,17.87,17.72,17.87,532
20150201|2015-01-28 07:30,28,17.9,17.92,17.7,17.8,597
20150201|2015-01-28 08:00,28,17.85,17.9,17.78,17.85,384
20150201|2015-01-28 08:30,28,17.85,18.07,17.83,18.04,6897
20150201|2015-01-28 09:00,28,18,18.15,17.9,18.11,4437
20150201|2015-01-28 09:30,28,18.1,18.55,17.98,18.45,7475
20150201|2015-01-28 10:00,28,18.5,18.57,18.25,18.35,6738
20150201|2015-01-28 10:30,28,18.35,18.45,18.1,18.25,4479
20150201|2015-01-28 11:00,28,18.2,18.25,18.08,18.15,2445
20150201|2015-01-28 11:30,28,18.1,18.25,18.09,18.2,1472
20150201|2015-01-28 12:00,28,18.2,18.4,18.19,18.35,3487
20150201|2015-01-28 12:30,28,18.35,18.45,18.25,18.32,3935
20150201|2015-01-28 13:00,28,18.35,18.82,18,18.75,14978
20150201|2015-01-28 13:30,28,18.75,19,18.65,18.8,8397
20150201|2015-01-28 14:00,28,18.8,19.55,18.7,19.41,9605
20150201|2015-01-28 14:30,28,19.4,20.25,19.4,20.02,21236
20150201|2015-01-28 15:00,28,20.05,20.5,20,20.5,17160
20150201|2015-01-28 15:30,29,20.3,20.3,20.2,20.24,1076
20150201|2015-01-28 16:00,29,20.2,20.3,20.2,20.22,200
20150201|2015-01-28 16:30,29,20.2,20.21,20.2,20.2,38
20150201|2015-01-28 17:00,29,20.2,20.21,20.05,20.1,311
20150201|2015-01-28 17:30,29,20.1,20.1,20.05,20.05,116
20150201|2015-01-28 18:00,29,20,20.05,20,20,153
20150201|2015-01-28 18:30,29,20,20.05,19.97,19.97,194
20150201|2015-01-28 19:00,29,19.95,20.05,19.95,20.05,62
20150201|2015-01-28 19:30,29,20.05,20.05,20,20.05,29
20150201|2015-01-28 20:00,29,20.05,20.05,20,20,51
20150201|2015-01-28 20:30,29,19.95,19.95,19.95,19.95,6
20150201|2015-01-28 21:00,29,19.95,20,19.95,19.95,14
20150201|2015-01-28 21:30,29,20,20.02,19.95,20,32
20150201|2015-01-28 22:00,29,20.05,20.05,19.97,20,52
20150201|2015-01-28 22:30,29,20,20,20,20,17
20150201|2015-01-28 23:00,29,20,20.2,20,20.2,93
20150201|2015-01-28 23:30,29,20.25,20.43,20.25,20.3,128
20150201|2015-01-29 00:00,29,20.3,20.3,20.15,20.15,80
20150201|2015-01-29 00:30,29,20.15,20.2,20.1,20.15,31
20150201|2015-01-29 01:00,29,20.1,20.15,20,20.05,106
20150201|2015-01-29 01:30,29,20,20.05,20,20.05,143
20150201|2015-01-29 02:00,29,20.05,20.1,19.9,19.95,1015
20150201|2015-01-29 02:30,29,20,20.15,19.95,20.1,514
20150201|2015-01-29 03:00,29,20.1,20.15,20.05,20.15,233
20150201|2015-01-29 03:30,29,20.15,20.15,20,20.05,244
20150201|2015-01-29 04:00,29,20.06,20.06,19.93,19.93,445
20150201|2015-01-29 04:30,29,19.95,20,19.85,20,582
20150201|2015-01-29 05:00,29,19.96,20.05,19.95,20,395
20150201|2015-01-29 05:30,29,19.95,19.95,19.82,19.83,168
20150201|2015-01-29 06:00,29,19.8,19.9,19.75,19.8,424
20150201|2015-01-29 06:30,29,19.84,20.01,19.78,20,517
20150201|2015-01-29 07:00,29,20,20.27,20,20.2,1015
20150201|2015-01-29 07:30,29,20.22,20.22,20.05,20.1,922
20150201|2015-01-29 08:00,29,20.1,20.26,20,20,1245
20150201|2015-01-29 08:30,29,20,20.7,19.95,20.3,16860
20150201|2015-01-29 09:00,29,20.3,20.55,20.15,20.35,7431
20150201|2015-01-29 09:30,29,20.35,20.85,20.3,20.67,9498
20150201|2015-01-29 10:00,29,20.65,20.83,20.42,20.55,5716
20150201|2015-01-29 10:30,29,20.55,20.55,20.1,20.25,4482
20150201|2015-01-29 11:00,29,20.25,20.43,20.03,20.35,5481
20150201|2015-01-29 11:30,29,20.35,20.65,20.3,20.42,3914
20150201|2015-01-29 12:00,29,20.4,20.6,20.13,20.23,4837
20150201|2015-01-29 12:30,29,20.2,20.3,19.84,20,5846
20150201|2015-01-29 13:00,29,20,20.25,19.89,19.92,5091
20150201|2015-01-29 13:30,29,19.9,20.05,19.79,19.95,4774
20150201|2015-01-29 14:00,29,19.95,20,19.5,19.63,5647
20150201|2015-01-29 14:30,29,19.6,19.63,19.18,19.3,7892
20150201|2015-01-29 15:00,29,19.3,19.4,19.05,19.1,9842
20150201|2015-01-29 15:30,30,19.1,19.1,18.98,19.05,842
20150201|2015-01-29 16:00,30,19.05,19.05,19,19.01,31
20150201|2015-01-29 16:30,30,19.05,19.05,19.05,19.05,18
20150201|2015-01-29 17:00,30,19.1,19.1,19.05,19.05,56
20150201|2015-01-29 17:30,30,19.1,19.16,19.08,19.15,78
20150201|2015-01-29 18:00,30,19.15,19.25,19.15,19.25,99
20150201|2015-01-29 18:30,30,19.25,19.25,19.25,19.25,2
20150201|2015-01-29 19:00,30,19.25,19.3,19.25,19.3,11
20150201|2015-01-29 19:30,30,19.25,19.31,19.25,19.31,45
20150201|2015-01-29 20:00,30,19.35,19.4,19.3,19.35,212
20150201|2015-01-29 20:30,30,19.35,19.45,19.35,19.44,32
20150201|2015-01-29 21:30,30,19.37,19.37,19.35,19.35,5
20150201|2015-01-29 22:00,30,19.4,19.4,19.35,19.4,31
20150201|2015-01-29 22:30,30,19.35,19.39,19.35,19.39,5
20150201|2015-01-29 23:00,30,19.35,19.42,19.35,19.4,11
20150201|2015-01-29 23:30,30,19.4,19.5,19.35,19.5,47
20150201|2015-01-30 00:00,30,19.35,19.45,19.35,19.35,69
20150201|2015-01-30 00:30,30,19.35,19.35,19.35,19.35,1
20150201|2015-01-30 01:00,30,19.35,19.35,19.35,19.35,1
20150201|2015-01-30 01:30,30,19.3,19.4,19.25,19.35,50
20150201|2015-01-30 02:00,30,19.4,19.5,19.4,19.49,231
20150201|2015-01-30 02:30,30,19.5,19.6,19.4,19.6,278
20150201|2015-01-30 03:00,30,19.55,19.85,19.5,19.8,262
20150201|2015-01-30 03:30,30,19.8,19.85,19.7,19.8,306
20150201|2015-01-30 04:00,30,19.85,19.85,19.8,19.85,96
20150201|2015-01-30 04:30,30,19.85,20,19.85,19.86,164
20150201|2015-01-30 05:00,30,19.85,19.86,19.7,19.75,131
20150201|2015-01-30 05:30,30,19.75,19.8,19.73,19.75,163
20150201|2015-01-30 06:00,30,19.75,19.91,19.75,19.85,335
20150201|2015-01-30 06:30,30,19.85,20,19.8,19.95,267
20150201|2015-01-30 07:00,30,19.99,20.15,19.95,20.12,714
20150201|2015-01-30 07:30,30,20.1,20.25,19.95,20.15,1251
20150201|2015-01-30 08:00,30,20.15,20.15,19.9,20,1085
20150201|2015-01-30 08:30,30,19.98,20.15,19.54,19.85,8272
20150201|2015-01-30 09:00,30,19.85,20.2,19.75,20.2,4682
20150201|2015-01-30 09:30,30,20.2,20.5,20.05,20.3,5534
20150201|2015-01-30 10:00,30,20.3,20.65,20.1,20.4,4891
20150201|2015-01-30 10:30,30,20.4,20.65,20.27,20.35,3326
20150201|2015-01-30 11:00,30,20.3,20.3,19.95,20.05,4138
20150201|2015-01-30 11:30,30,20.08,20.45,20.05,20.45,2547
20150201|2015-01-30 12:00,30,20.4,20.6,20.3,20.45,2605
20150201|2015-01-30 12:30,30,20.45,20.51,20.19,20.2,3287
20150201|2015-01-30 13:00,30,20.2,20.35,19.68,19.7,5297
20150201|2015-01-30 13:30,30,19.7,20.55,19.65,20.45,5902
20150201|2015-01-30 14:00,30,20.42,21.05,20.3,20.83,9691
20150201|2015-01-30 14:30,30,20.84,21.7,20.84,21.55,17547
20150201|2015-01-30 15:00,30,21.55,21.55,20.85,21.05,13751
20150201|2015-02-01 17:00,2,21,21,20.8,21,84
20150201|2015-02-01 17:30,2,21,21.2,21,21.1,219
20150201|2015-02-01 18:00,2,20.95,20.95,20.85,20.9,41
20150201|2015-02-01 18:30,2,20.85,20.85,20.85,20.85,9
20150201|2015-02-01 19:00,2,20.8,20.8,20.75,20.75,34
20150201|2015-02-01 19:30,2,20.75,20.75,20.7,20.7,53
20150201|2015-02-01 20:00,2,20.75,20.75,20.7,20.75,87
20150201|2015-02-01 20:30,2,20.75,20.8,20.75,20.78,6
20150201|2015-02-01 21:00,2,20.75,20.75,20.7,20.7,23
20150201|2015-02-01 21:30,2,20.7,20.7,20.69,20.7,100
20150201|2015-02-01 22:00,2,20.69,20.75,20.69,20.75,15
20150201|2015-02-01 22:30,2,20.75,20.83,20.72,20.8,44
20150201|2015-02-01 23:00,2,20.75,20.75,20.65,20.7,31
20150201|2015-02-01 23:30,2,20.75,20.8,20.75,20.77,8
20150201|2015-02-02 00:00,2,20.75,20.78,20.75,20.78,7
20150201|2015-02-02 00:30,2,20.8,20.85,20.8,20.85,6
20150201|2015-02-02 01:00,2,20.75,20.75,20.6,20.63,37
20150201|2015-02-02 01:30,2,20.6,20.72,20.55,20.65,33
20150201|2015-02-02 02:00,2,20.6,20.8,20.55,20.6,245
20150201|2015-02-02 02:30,2,20.55,20.6,20.47,20.6,207
20150201|2015-02-02 03:00,2,20.65,20.85,20.6,20.75,174
20150201|2015-02-02 03:30,2,20.7,20.9,20.65,20.85,249
20150201|2015-02-02 04:00,2,20.8,21.02,20.78,20.95,189
20150201|2015-02-02 04:30,2,21,21,20.83,20.85,68
20150201|2015-02-02 05:00,2,20.85,20.9,20.55,20.55,165
20150201|2015-02-02 05:30,2,20.6,20.7,20.6,20.65,109
20150201|2015-02-02 06:00,2,20.7,20.75,20.65,20.65,121
20150201|2015-02-02 06:30,2,20.7,20.85,20.69,20.85,335
20150201|2015-02-02 07:00,2,20.8,20.9,20.74,20.8,574
20150201|2015-02-02 07:30,2,20.8,20.97,20.8,20.88,1205
20150201|2015-02-02 08:00,2,20.9,20.9,20.6,20.75,1055
20150201|2015-02-02 08:30,2,20.7,21.4,20.6,21.4,9386
20150201|2015-02-02 09:00,2,21.45,21.88,21.25,21.45,8397
20150201|2015-02-02 09:30,2,21.42,21.55,21,21.2,5542
20150201|2015-02-02 10:00,2,21.2,21.23,20.75,20.75,5194
20150201|2015-02-02 10:30,2,20.75,20.8,20.49,20.74,5144
20150201|2015-02-02 11:00,2,20.7,21.12,20.65,21.05,4012
20150201|2015-02-02 11:30,2,21.03,21.27,20.88,21.25,2411
20150201|2015-02-02 12:00,2,21.2,21.4,20.95,21.1,4063
20150201|2015-02-02 12:30,2,21.1,21.61,20.99,21.6,3327
20150201|2015-02-02 13:00,2,21.6,21.65,21.05,21.07,2928
20150201|2015-02-02 13:30,2,21.05,21.5,21,21.4,3518
20150201|2015-02-02 14:00,2,21.45,21.5,20.85,21,5168
20150201|2015-02-02 14:30,2,21,21.07,20.1,20.12,18070
20150201|2015-02-02 15:00,2,20.1,20.12,19.8,20,9386
20150201|2015-02-02 15:30,3,19.9,20.05,19.9,20.05,369
20150201|2015-02-02 16:00,3,20.1,20.1,20.05,20.06,119
20150201|2015-02-02 16:30,3,20.05,20.07,20.05,20.05,28
20150201|2015-02-02 17:00,3,20.1,20.1,20.05,20.07,22
20150201|2015-02-02 17:30,3,20.08,20.1,20.04,20.1,30
20150201|2015-02-02 18:00,3,20.07,20.09,20.05,20.09,7
20150201|2015-02-02 18:30,3,20.1,20.25,20.1,20.2,245
20150201|2015-02-02 19:00,3,20.25,20.25,20.25,20.25,1
20150201|2015-02-02 19:30,3,20.2,20.2,20.2,20.2,6
20150201|2015-02-02 20:00,3,20.15,20.15,20.15,20.15,1
20150201|2015-02-02 20:30,3,20.15,20.15,20.15,20.15,4
20150201|2015-02-02 21:00,3,20.15,20.15,20.15,20.15,4
20150201|2015-02-02 22:00,3,20.25,20.35,20.25,20.35,64
20150201|2015-02-02 22:30,3,20.35,20.42,20.3,20.35,92
20150201|2015-02-02 23:00,3,20.35,20.45,20.35,20.45,8
20150201|2015-02-02 23:30,3,20.5,20.5,20.4,20.45,57
20150201|2015-02-03 00:00,3,20.4,20.45,20.35,20.35,13
20150201|2015-02-03 00:30,3,20.35,20.35,20.2,20.25,34
20150201|2015-02-03 01:00,3,20.25,20.25,20.15,20.15,33
20150201|2015-02-03 01:30,3,20.15,20.25,20.15,20.15,46
20150201|2015-02-03 02:00,3,20.15,20.2,19.9,19.98,323
20150201|2015-02-03 02:30,3,20,20.05,19.7,19.7,257
20150201|2015-02-03 03:00,3,19.7,19.8,19.65,19.75,489
20150201|2015-02-03 03:30,3,19.75,20.05,19.75,20,170
20150201|2015-02-03 04:00,3,20,20,19.8,19.8,203
20150201|2015-02-03 04:30,3,19.85,19.85,19.64,19.65,102
20150201|2015-02-03 05:00,3,19.75,19.75,19.6,19.65,138
20150201|2015-02-03 05:30,3,19.65,19.65,19.5,19.6,170
20150201|2015-02-03 06:00,3,19.6,19.65,19.5,19.65,254
20150201|2015-02-03 06:30,3,19.65,19.75,19.63,19.7,189
20150201|2015-02-03 07:00,3,19.7,19.95,19.7,19.82,508
20150201|2015-02-03 07:30,3,19.8,19.97,19.64,19.66,901
20150201|2015-02-03 08:00,3,19.67,19.73,19.58,19.7,626
20150201|2015-02-03 08:30,3,19.7,19.8,19.4,19.55,11077
20150201|2015-02-03 09:00,3,19.55,19.75,19.45,19.5,6597
20150201|2015-02-03 09:30,3,19.45,19.8,19.4,19.75,4796
20150201|2015-02-03 10:00,3,19.78,19.79,19.45,19.63,3503
20150201|2015-02-03 10:30,3,19.6,19.85,19.4,19.81,4554
20150201|2015-02-03 11:00,3,19.8,19.9,19.58,19.65,2592
20150201|2015-02-03 11:30,3,19.65,19.77,19.54,19.59,2902
20150201|2015-02-03 12:00,3,19.58,19.65,19.3,19.36,3182
20150201|2015-02-03 12:30,3,19.35,19.49,19.15,19.15,4601
20150201|2015-02-03 13:00,3,19.15,19.45,19.1,19.4,3800
20150201|2015-02-03 13:30,3,19.37,19.45,19.15,19.15,2522
20150201|2015-02-03 14:00,3,19.15,19.32,19.1,19.15,5122
20150201|2015-02-03 14:30,3,19.15,19.23,18.8,18.89,11503
20150201|2015-02-03 15:00,3,18.9,18.95,18.75,18.85,6341
20150201|2015-02-03 15:30,4,18.85,18.9,18.85,18.9,479
20150201|2015-02-03 16:00,4,18.9,18.95,18.9,18.95,190
20150201|2015-02-03 16:30,4,18.95,19,18.9,18.95,42
20150201|2015-02-03 17:00,4,18.95,18.96,18.91,18.95,66
20150201|2015-02-03 17:30,4,19,19,19,19,44
20150201|2015-02-03 18:00,4,19,19,19,19,10
20150201|2015-02-03 18:30,4,19.03,19.03,18.93,18.97,70
20150201|2015-02-03 19:00,4,18.95,18.96,18.9,18.95,88
20150201|2015-02-03 19:30,4,19,19,18.95,19,28
20150201|2015-02-03 20:00,4,19.05,19.05,19,19,36
20150201|2015-02-03 20:30,4,18.95,18.95,18.95,18.95,22
20150201|2015-02-03 21:00,4,18.95,19,18.95,19,4
20150201|2015-02-03 21:30,4,19,19.01,18.98,18.98,26
20150201|2015-02-03 22:30,4,19,19,19,19,4
20150201|2015-02-03 23:00,4,18.95,18.95,18.95,18.95,2
20150201|2015-02-03 23:30,4,18.95,18.95,18.9,18.9,68
20150201|2015-02-04 00:00,4,18.95,19,18.95,19,10
20150201|2015-02-04 00:30,4,19,19,18.98,19,20
20150201|2015-02-04 01:00,4,19,19.05,19,19.03,38
20150201|2015-02-04 01:30,4,19.03,19.05,19,19,68
20150201|2015-02-04 02:00,4,19,19.15,18.93,19.1,684
20150201|2015-02-04 02:30,4,19.05,19.05,18.95,18.95,346
20150201|2015-02-04 03:00,4,18.95,19,18.95,19,406
20150201|2015-02-04 03:30,4,19,19.1,18.95,19.05,436
20150201|2015-02-04 04:00,4,19.05,19.2,18.87,19,498
20150201|2015-02-04 04:30,4,18.95,19.15,18.9,19.05,226
20150201|2015-02-04 05:00,4,19.05,19.05,18.98,19.05,110
20150201|2015-02-04 05:30,4,19.05,19.05,18.95,18.95,102
20150201|2015-02-04 06:00,4,18.95,19.15,18.93,19.13,672
20150201|2015-02-04 06:30,4,19.1,19.15,19.03,19.05,426
20150201|2015-02-04 07:00,4,19.1,19.1,19,19.08,675
20150201|2015-02-04 07:30,4,19.05,19.13,19,19.1,448
20150201|2015-02-04 08:00,4,19.14,19.3,19.07,19.2,651
20150201|2015-02-04 08:30,4,19.2,19.31,18.9,19,7276
20150201|2015-02-04 09:00,4,18.95,19,18.82,19,6830
20150201|2015-02-04 09:30,4,19,19.17,18.85,18.9,4226
20150201|2015-02-04 10:00,4,18.94,19,18.6,18.65,5417
20150201|2015-02-04 10:30,4,18.6,18.75,18.55,18.66,3146
20150201|2015-02-04 11:00,4,18.7,18.82,18.65,18.8,3055
20150201|2015-02-04 11:30,4,18.84,19.2,18.8,18.97,4428
20150201|2015-02-04 12:00,4,18.97,19.08,18.85,18.88,2210
20150201|2015-02-04 12:30,4,18.85,18.95,18.65,18.95,3898
20150201|2015-02-04 13:00,4,18.9,19.17,18.73,19,3212
20150201|2015-02-04 13:30,4,19,19.08,18.8,18.9,1752
20150201|2015-02-04 14:00,4,18.95,19.02,18.58,18.6,3364
20150201|2015-02-04 14:30,4,18.6,19.65,18.45,19.48,15579
20150201|2015-02-04 15:00,4,19.47,19.8,19.43,19.8,7995
20150201|2015-02-04 15:30,5,19.8,20.1,19.8,19.95,946
20150201|2015-02-04 16:00,5,20,20.02,19.9,19.92,441
20150201|2015-02-04 16:30,5,19.92,20,19.85,20,25
20150201|2015-02-04 17:00,5,19.95,20,19.9,20,51
20150201|2015-02-04 17:30,5,20,20,19.86,19.97,147
20150201|2015-02-04 18:00,5,19.95,19.95,19.85,19.89,53
20150201|2015-02-04 18:30,5,19.85,19.9,19.84,19.84,23
20150201|2015-02-04 19:00,5,19.85,19.95,19.85,19.94,28
20150201|2015-02-04 19:30,5,19.95,19.95,19.9,19.9,10
20150201|2015-02-04 20:00,5,20,20.1,20,20.1,18
20150201|2015-02-04 20:30,5,20,20.15,19.95,20,108
20150201|2015-02-04 21:00,5,19.9,19.9,19.9,19.9,7
20150201|2015-02-04 21:30,5,19.9,20.02,19.85,19.87,31
20150201|2015-02-04 22:00,5,19.95,20,19.95,20,15
20150201|2015-02-04 23:00,5,19.9,19.9,19.9,19.9,12
20150201|2015-02-04 23:30,5,19.9,20.05,19.9,20.05,10
20150201|2015-02-05 00:00,5,20,20.05,20,20,8
20150201|2015-02-05 00:30,5,20.04,20.1,20,20.1,43
20150201|2015-02-05 01:00,5,20.06,20.07,19.9,19.9,98
20150201|2015-02-05 01:30,5,19.9,19.9,19.6,19.68,168
20150201|2015-02-05 02:00,5,19.65,19.95,19.45,19.48,347
20150201|2015-02-05 02:30,5,19.45,19.6,19.27,19.5,581
20150201|2015-02-05 03:00,5,19.5,19.5,19.4,19.5,195
20150201|2015-02-05 03:30,5,19.45,19.45,19.2,19.25,451
20150201|2015-02-05 04:00,5,19.2,19.26,19.15,19.2,127
20150201|2015-02-05 04:30,5,19.24,19.3,19.2,19.25,123
20150201|2015-02-05 05:00,5,19.3,19.3,19.22,19.3,60
20150201|2015-02-05 05:30,5,19.3,19.42,19.28,19.28,229
20150201|2015-02-05 06:00,5,19.3,19.3,19,19.1,325
20150201|2015-02-05 06:30,5,19.1,19.2,18.98,19.15,240
20150201|2015-02-05 07:00,5,19.2,19.2,19.05,19.13,364
20150201|2015-02-05 07:30,5,19.1,19.22,19.04,19.2,791
20150201|2015-02-05 08:00,5,19.2,19.25,19.1,19.2,590
20150201|2015-02-05 08:30,5,19.2,19.23,18.78,18.95,8168
20150201|2015-02-05 09:00,5,18.9,19,18.8,18.9,3499
20150201|2015-02-05 09:30,5,18.9,18.94,18.6,18.67,6252
20150201|2015-02-05 10:00,5,18.65,18.75,18.55,18.62,4377
20150201|2015-02-05 10:30,5,18.6,18.65,18.5,18.55,2855
20150201|2015-02-05 11:00,5,18.55,18.75,18.55,18.7,3250
20150201|2015-02-05 11:30,5,18.65,18.8,18.58,18.75,2763
20150201|2015-02-05 12:00,5,18.7,18.7,18.59,18.65,2309
20150201|2015-02-05 12:30,5,18.7,18.7,18.6,18.7,1837
20150201|2015-02-05 13:00,5,18.68,18.77,18.53,18.65,6124
20150201|2015-02-05 13:30,5,18.65,18.8,18.6,18.65,1525
20150201|2015-02-05 14:00,5,18.66,18.7,18.45,18.5,2823
20150201|2015-02-05 14:30,5,18.45,18.6,18.35,18.55,5809
20150201|2015-02-05 15:00,5,18.55,18.7,18.5,18.7,4877
20150201|2015-02-05 15:30,6,18.65,18.65,18.6,18.6,220
20150201|2015-02-05 16:00,6,18.6,18.63,18.6,18.6,23
20150201|2015-02-05 16:30,6,18.6,18.6,18.56,18.56,124
20150201|2015-02-05 17:00,6,18.57,18.61,18.55,18.6,81
20150201|2015-02-05 17:30,6,18.6,18.61,18.58,18.61,34
20150201|2015-02-05 18:00,6,18.65,18.66,18.62,18.66,45
20150201|2015-02-05 18:30,6,18.65,18.65,18.65,18.65,4
20150201|2015-02-05 19:00,6,18.7,18.8,18.7,18.8,164
20150201|2015-02-05 19:30,6,18.75,18.75,18.75,18.75,10
20150201|2015-02-05 20:00,6,18.75,18.75,18.73,18.75,5
20150201|2015-02-05 20:30,6,18.73,18.75,18.7,18.7,12
20150201|2015-02-05 21:00,6,18.7,18.8,18.69,18.8,49
20150201|2015-02-05 21:30,6,18.8,18.85,18.75,18.8,55
20150201|2015-02-05 22:00,6,18.8,18.8,18.8,18.8,7
20150201|2015-02-05 22:30,6,18.8,18.8,18.8,18.8,15
20150201|2015-02-05 23:00,6,18.8,18.8,18.8,18.8,9
20150201|2015-02-05 23:30,6,18.8,18.8,18.75,18.76,60
20150201|2015-02-06 00:00,6,18.8,18.8,18.75,18.77,35
20150201|2015-02-06 00:30,6,18.7,18.7,18.7,18.7,7
20150201|2015-02-06 01:00,6,18.7,18.75,18.7,18.75,11
20150201|2015-02-06 01:30,6,18.75,18.75,18.6,18.6,111
20150201|2015-02-06 02:00,6,18.65,18.65,18.55,18.6,146
20150201|2015-02-06 02:30,6,18.6,18.65,18.6,18.63,38
20150201|2015-02-06 03:00,6,18.6,18.8,18.6,18.73,779
20150201|2015-02-06 03:30,6,18.73,18.8,18.7,18.8,80
20150201|2015-02-06 04:00,6,18.75,18.8,18.75,18.75,26
20150201|2015-02-06 04:30,6,18.75,18.78,18.7,18.75,153
20150201|2015-02-06 05:00,6,18.73,18.75,18.69,18.75,85
20150201|2015-02-06 05:30,6,18.75,18.75,18.65,18.65,69
20150201|2015-02-06 06:00,6,18.67,18.67,18.55,18.6,70
20150201|2015-02-06 06:30,6,18.6,18.6,18.45,18.5,845
20150201|2015-02-06 07:00,6,18.5,18.53,18.34,18.4,675
20150201|2015-02-06 07:30,6,18.35,18.42,17.95,18.2,2925
20150201|2015-02-06 08:00,6,18.2,18.4,18.15,18.3,1377
20150201|2015-02-06 08:30,6,18.31,18.52,18.2,18.34,5771
20150201|2015-02-06 09:00,6,18.35,18.35,18.1,18.23,5574
20150201|2015-02-06 09:30,6,18.27,18.33,18.1,18.33,3855
20150201|2015-02-06 10:00,6,18.33,18.5,18.15,18.25,5620
20150201|2015-02-06 10:30,6,18.25,18.53,18.2,18.4,3939
20150201|2015-02-06 11:00,6,18.35,18.5,18.3,18.45,1505
20150201|2015-02-06 11:30,6,18.4,18.95,18.4,18.65,9285
20150201|2015-02-06 12:00,6,18.65,19.27,18.6,19.13,6555
20150201|2015-02-06 12:30,6,19.13,19.32,19,19.1,4676
20150201|2015-02-06 13:00,6,19.1,19.35,19.08,19.17,4005
20150201|2015-02-06 13:30,6,19.2,19.5,18.95,19.48,4333
20150201|2015-02-06 14:00,6,19.5,19.95,19.45,19.89,10534
20150201|2015-02-06 14:30,6,19.88,20.05,19.5,19.5,12444
20150201|2015-02-06 15:00,6,19.55,19.6,19.05,19.15,9656
20150201|2015-02-08 17:00,9,19.3,19.8,19.3,19.6,229
20150201|2015-02-08 17:30,9,19.65,19.75,19.65,19.7,220
20150201|2015-02-08 18:00,9,19.65,19.75,19.55,19.7,54
20150201|2015-02-08 18:30,9,19.65,19.7,19.65,19.68,26
20150201|2015-02-08 19:00,9,19.75,19.85,19.7,19.85,125
20150201|2015-02-08 19:30,9,19.85,19.9,19.75,19.85,97
20150201|2015-02-08 20:00,9,19.8,19.8,19.8,19.8,19
20150201|2015-02-08 20:30,9,19.78,19.8,19.78,19.8,2
20150201|2015-02-08 21:00,9,19.8,19.8,19.8,19.8,1
20150201|2015-02-08 21:30,9,19.8,19.8,19.8,19.8,5
20150201|2015-02-08 22:00,9,19.8,19.85,19.75,19.8,72
20150201|2015-02-08 22:30,9,19.8,19.8,19.8,19.8,2
20150201|2015-02-08 23:00,9,19.75,19.75,19.75,19.75,1
20150201|2015-02-08 23:30,9,19.75,19.75,19.75,19.75,18
20150201|2015-02-09 00:00,9,19.75,19.75,19.7,19.7,19
20150201|2015-02-09 00:30,9,19.75,19.75,19.75,19.75,5
20150201|2015-02-09 01:00,9,19.75,19.75,19.7,19.72,4
20150201|2015-02-09 01:30,9,19.65,19.7,19.65,19.68,36
20150201|2015-02-09 02:00,9,19.7,19.9,19.65,19.85,314
20150201|2015-02-09 02:30,9,19.9,20.1,19.85,20,674
20150201|2015-02-09 03:00,9,20.05,20.1,19.95,20.05,227
20150201|2015-02-09 03:30,9,20.05,20.12,19.95,20,171
20150201|2015-02-09 04:00,9,20.01,20.09,19.8,19.85,475
20150201|2015-02-09 04:30,9,19.85,19.86,19.65,19.75,559
20150201|2015-02-09 05:00,9,19.75,19.8,19.7,19.75,78
20150201|2015-02-09 05:30,9,19.8,19.95,19.8,19.93,138
20150201|2015-02-09 06:00,9,19.95,19.95,19.83,19.83,133
20150201|2015-02-09 06:30,9,19.85,19.87,19.75,19.8,228
20150201|2015-02-09 07:00,9,19.8,19.87,19.77,19.85,508
20150201|2015-02-09 07:30,9,19.8,20.05,19.8,19.95,941
20150201|2015-02-09 08:00,9,19.95,20,19.9,19.97,429
20150201|2015-02-09 08:30,9,19.95,19.98,19.6,19.7,7063
20150201|2015-02-09 09:00,9,19.7,20,19.65,19.98,4663
20150201|2015-02-09 09:30,9,19.95,20.17,19.75,20.1,3234
20150201|2015-02-09 10:00,9,20.1,20.1,19.5,19.55,5312
20150201|2015-02-09 10:30,9,19.6,19.75,19.58,19.7,1978
20150201|2015-02-09 11:00,9,19.65,19.75,19.55,19.56,1221
20150201|2015-02-09 11:30,9,19.56,19.6,19.45,19.55,1612
20150201|2015-02-09 12:00,9,19.55,19.69,19.5,19.69,1826
20150201|2015-02-09 12:30,9,19.7,19.8,19.65,19.68,1248
20150201|2015-02-09 13:00,9,19.65,19.85,19.65,19.65,1960
20150201|2015-02-09 13:30,9,19.69,19.88,19.6,19.85,2753
20150201|2015-02-09 14:00,9,19.85,20.03,19.74,19.76,4070
20150201|2015-02-09 14:30,9,19.75,19.9,19.55,19.6,4249
20150201|2015-02-09 15:00,9,19.65,19.8,19.59,19.65,5061
20150201|2015-02-09 15:30,10,19.6,19.65,19.6,19.6,42
20150201|2015-02-09 16:00,10,19.65,19.65,19.61,19.65,6
20150201|2015-02-09 16:30,10,19.65,19.65,19.64,19.65,25
20150201|2015-02-09 17:00,10,19.64,19.65,19.62,19.65,39
20150201|2015-02-09 17:30,10,19.65,19.65,19.63,19.65,4
20150201|2015-02-09 18:00,10,19.65,19.65,19.65,19.65,6
20150201|2015-02-09 18:30,10,19.65,19.65,19.65,19.65,17
20150201|2015-02-09 19:00,10,19.65,19.65,19.59,19.6,60
20150201|2015-02-09 19:30,10,19.6,19.6,19.6,19.6,7
20150201|2015-02-09 20:00,10,19.64,19.65,19.62,19.65,5
20150201|2015-02-09 20:30,10,19.65,19.65,19.6,19.6,4
20150201|2015-02-09 21:00,10,19.65,19.65,19.65,19.65,2
20150201|2015-02-09 21:30,10,19.65,19.65,19.65,19.65,3
20150201|2015-02-09 22:30,10,19.65,19.65,19.65,19.65,5
20150201|2015-02-09 23:00,10,19.65,19.65,19.6,19.6,27
20150201|2015-02-09 23:30,10,19.6,19.62,19.6,19.62,19
20150201|2015-02-10 00:00,10,19.63,19.63,19.6,19.6,2
20150201|2015-02-10 00:30,10,19.6,19.6,19.6,19.6,1
20150201|2015-02-10 01:00,10,19.55,19.55,19.45,19.45,111
20150201|2015-02-10 01:30,10,19.5,19.52,19.5,19.52,17
20150201|2015-02-10 02:00,10,19.5,19.6,19.45,19.55,195
20150201|2015-02-10 02:30,10,19.6,19.7,19.55,19.65,79
20150201|2015-02-10 03:00,10,19.65,19.7,19.63,19.7,194
20150201|2015-02-10 03:30,10,19.7,19.75,19.6,19.6,173
20150201|2015-02-10 04:00,10,19.55,19.6,19.49,19.5,122
20150201|2015-02-10 04:30,10,19.5,19.57,19.45,19.55,78
20150201|2015-02-10 05:00,10,19.55,19.55,19.45,19.45,93
20150201|2015-02-10 05:30,10,19.4,19.45,19.4,19.4,137
20150201|2015-02-10 06:00,10,19.4,19.42,18.7,18.9,1577
20150201|2015-02-10 06:30,10,18.9,19.15,18.9,19.05,504
20150201|2015-02-10 07:00,10,19.1,19.1,18.9,18.9,476
20150201|2015-02-10 07:30,10,18.91,19.02,18.9,18.97,280
20150201|2015-02-10 08:00,10,18.95,19,18.9,18.95,363
20150201|2015-02-10 08:30,10,18.95,19.35,18.95,19.3,4300
20150201|2015-02-10 09:00,10,19.27,19.3,19.05,19.25,2959
20150201|2015-02-10 09:30,10,19.23,19.5,19.15,19.3,3603
20150201|2015-02-10 10:00,10,19.3,19.37,19,19.05,3424
20150201|2015-02-10 10:30,10,19,19.1,18.9,18.9,3049
20150201|2015-02-10 11:00,10,18.95,19.05,18.7,18.77,2246
20150201|2015-02-10 11:30,10,18.75,18.86,18.7,18.8,1733
20150201|2015-02-10 12:00,10,18.8,19,18.7,18.9,2621
20150201|2015-02-10 12:30,10,18.9,18.95,18.78,18.89,1979
20150201|2015-02-10 13:00,10,18.85,18.9,18.68,18.75,1985
20150201|2015-02-10 13:30,10,18.7,18.75,18.5,18.53,2283
20150201|2015-02-10 14:00,10,18.53,18.65,18.37,18.4,5133
20150201|2015-02-10 14:30,10,18.4,18.6,18.38,18.5,6659
20150201|2015-02-10 15:00,10,18.55,18.75,18.5,18.55,5324
20150201|2015-02-10 15:30,11,18.6,18.65,18.55,18.64,798
20150201|2015-02-10 16:00,11,18.64,18.65,18.62,18.65,23
20150201|2015-02-10 16:30,11,18.62,18.67,18.62,18.67,8
20150201|2015-02-10 17:00,11,18.65,18.71,18.63,18.71,32
20150201|2015-02-10 17:30,11,18.7,18.8,18.65,18.7,213
20150201|2015-02-10 18:00,11,18.7,18.73,18.7,18.7,14
20150201|2015-02-10 18:30,11,18.67,18.67,18.65,18.67,10
20150201|2015-02-10 19:00,11,18.7,18.7,18.7,18.7,5
20150201|2015-02-10 19:30,11,18.7,18.7,18.7,18.7,5
20150201|2015-02-10 20:00,11,18.75,18.75,18.73,18.73,11
20150201|2015-02-10 20:30,11,18.73,18.73,18.73,18.73,3
20150201|2015-02-10 21:00,11,18.75,18.8,18.75,18.75,29
20150201|2015-02-10 21:30,11,18.77,18.77,18.77,18.77,2
20150201|2015-02-11 01:00,11,18.75,18.75,18.75,18.75,3
20150201|2015-02-11 01:30,11,18.7,18.78,18.7,18.78,38
20150201|2015-02-11 02:00,11,18.75,18.8,18.7,18.8,171
20150201|2015-02-11 02:30,11,18.75,18.8,18.75,18.8,135
20150201|2015-02-11 03:00,11,18.8,18.8,18.72,18.75,112
20150201|2015-02-11 03:30,11,18.75,18.8,18.75,18.75,87
20150201|2015-02-11 04:00,11,18.78,18.8,18.75,18.75,49
20150201|2015-02-11 04:30,11,18.75,18.8,18.75,18.8,80
20150201|2015-02-11 05:00,11,18.8,18.9,18.8,18.9,265
20150201|2015-02-11 05:30,11,18.9,18.95,18.85,18.88,193
20150201|2015-02-11 06:00,11,18.9,18.95,18.9,18.95,236
20150201|2015-02-11 06:30,11,18.9,18.97,18.9,18.96,247
20150201|2015-02-11 07:00,11,18.95,18.98,18.9,18.9,421
20150201|2015-02-11 07:30,11,18.95,18.95,18.83,18.88,418
20150201|2015-02-11 08:00,11,18.88,18.9,18.8,18.82,368
20150201|2015-02-11 08:30,11,18.8,18.87,18.65,18.7,7298
20150201|2015-02-11 09:00,11,18.65,18.82,18.58,18.8,4153
20150201|2015-02-11 09:30,11,18.8,18.9,18.6,18.8,4705
20150201|2015-02-11 10:00,11,18.8,18.9,18.65,18.75,4320
20150201|2015-02-11 10:30,11,18.75,18.85,18.69,18.71,2060
20150201|2015-02-11 11:00,11,18.74,18.83,18.65,18.68,1980
20150201|2015-02-11 11:30,11,18.68,18.85,18.58,18.84,3322
20150201|2015-02-11 12:00,11,18.85,19.12,18.8,18.95,4505
20150201|2015-02-11 12:30,11,18.94,19.05,18.73,18.85,2699
20150201|2015-02-11 13:00,11,18.82,19.02,18.67,18.97,3135
20150201|2015-02-11 13:30,11,18.95,18.97,18.73,18.82,2629
20150201|2015-02-11 14:00,11,18.82,18.88,18.55,18.65,4607
20150201|2015-02-11 14:30,11,18.6,19,18.58,18.75,7593
20150201|2015-02-11 15:00,11,18.73,18.75,18.35,18.4,8223
20150201|2015-02-11 15:30,12,18.45,18.48,17.93,18.2,2041
20150201|2015-02-11 16:00,12,18.2,18.25,18.15,18.25,62
20150201|2015-02-11 16:30,12,18.25,18.25,18.15,18.25,14
20150201|2015-02-11 17:00,12,18.25,18.41,18.25,18.37,183
20150201|2015-02-11 17:30,12,18.36,18.43,18.35,18.4,25
20150201|2015-02-11 18:00,12,18.45,18.46,18.37,18.4,35
20150201|2015-02-11 18:30,12,18.45,18.48,18.43,18.43,30
20150201|2015-02-11 19:00,12,18.5,18.75,18.5,18.71,53
20150201|2015-02-11 19:30,12,18.7,18.77,18.65,18.75,45
20150201|2015-02-11 20:00,12,18.75,18.75,18.7,18.74,17
20150201|2015-02-11 20:30,12,18.65,18.7,18.65,18.7,11
20150201|2015-02-11 21:00,12,18.65,18.65,18.6,18.62,10
20150201|2015-02-11 21:30,12,18.6,18.61,18.59,18.6,16
20150201|2015-02-11 22:00,12,18.65,18.65,18.6,18.6,12
20150201|2015-02-11 22:30,12,18.55,18.6,18.54,18.6,54
20150201|2015-02-11 23:00,12,18.6,18.6,18.6,18.6,5
20150201|2015-02-11 23:30,12,18.6,18.6,18.55,18.55,21
20150201|2015-02-12 00:30,12,18.54,18.54,18.54,18.54,1
20150201|2015-02-12 01:00,12,18.55,18.7,18.5,18.7,239
20150201|2015-02-12 01:30,12,18.65,18.7,18.55,18.65,77
20150201|2015-02-12 02:00,12,18.65,18.75,18.5,18.7,232
20150201|2015-02-12 02:30,12,18.7,18.7,18.45,18.55,313
20150201|2015-02-12 03:00,12,18.6,18.6,18.2,18.25,285
20150201|2015-02-12 03:30,12,18.25,18.26,18.2,18.2,129
20150201|2015-02-12 04:00,12,18.15,18.15,18.05,18.1,353
20150201|2015-02-12 04:30,12,18.1,18.11,18,18,180
20150201|2015-02-12 05:00,12,18.05,18.1,18,18.07,134
20150201|2015-02-12 05:30,12,18.1,18.1,18,18,644
20150201|2015-02-12 06:00,12,18,18.03,17.95,18,359
20150201|2015-02-12 06:30,12,18,18.01,17.95,17.99,106
20150201|2015-02-12 07:00,12,18,18.04,17.95,18,528
20150201|2015-02-12 07:30,12,17.95,18.16,17.95,18.15,632
20150201|2015-02-12 08:00,12,18.13,18.15,18,18.06,610
20150201|2015-02-12 08:30,12,18.05,18.15,17.68,17.8,8727
20150201|2015-02-12 09:00,12,17.75,17.8,17.57,17.8,7755
20150201|2015-02-12 09:30,12,17.75,17.83,17.5,17.58,6888
20150201|2015-02-12 10:00,12,17.58,17.65,17.4,17.52,3636
20150201|2015-02-12 10:30,12,17.5,17.52,17.25,17.35,4631
20150201|2015-02-12 11:00,12,17.38,17.45,17.3,17.35,1762
20150201|2015-02-12 11:30,12,17.3,17.45,17.2,17.45,3170
20150201|2015-02-12 12:00,12,17.43,17.46,17.3,17.35,2420
20150201|2015-02-12 12:30,12,17.35,17.4,17.3,17.3,2787
20150201|2015-02-12 13:00,12,17.35,17.38,17.2,17.25,2564
20150201|2015-02-12 13:30,12,17.25,17.3,17.05,17.06,4089
20150201|2015-02-12 14:00,12,17.05,17.1,16.8,16.96,4976
20150201|2015-02-12 14:30,12,17,17.05,16.7,16.87,8095
20150201|2015-02-12 15:00,12,16.87,17,16.82,16.9,6990
20150201|2015-02-12 15:30,13,16.9,16.93,16.8,16.93,148
20150201|2015-02-12 16:00,13,16.9,16.9,16.9,16.9,59
20150201|2015-02-12 16:30,13,16.9,16.9,16.85,16.9,9
20150201|2015-02-12 17:00,13,16.9,16.95,16.87,16.95,91
20150201|2015-02-12 17:30,13,16.9,16.95,16.9,16.95,33
20150201|2015-02-12 18:00,13,16.97,17,16.97,17,40
20150201|2015-02-12 18:30,13,16.99,17,16.95,17,15
20150201|2015-02-12 19:00,13,17,17,17,17,1
20150201|2015-02-12 19:30,13,17.05,17.05,16.99,17.01,53
20150201|2015-02-12 20:00,13,17.05,17.05,17,17,23
20150201|2015-02-12 20:30,13,16.95,16.95,16.95,16.95,8
20150201|2015-02-12 21:00,13,16.95,16.96,16.95,16.95,12
20150201|2015-02-12 21:30,13,16.95,17,16.95,17,25
20150201|2015-02-12 22:00,13,16.95,16.95,16.95,16.95,6
20150201|2015-02-12 23:00,13,16.9,16.95,16.9,16.95,36
20150201|2015-02-12 23:30,13,16.9,16.9,16.9,16.9,2
20150201|2015-02-13 00:00,13,16.9,16.9,16.85,16.85,35
20150201|2015-02-13 00:30,13,16.85,16.95,16.85,16.95,33
20150201|2015-02-13 01:00,13,16.95,17,16.9,16.9,5
20150201|2015-02-13 01:30,13,16.95,16.95,16.9,16.9,34
20150201|2015-02-13 02:00,13,16.9,16.95,16.85,16.9,104
20150201|2015-02-13 02:30,13,16.85,16.85,16.75,16.8,84
20150201|2015-02-13 03:00,13,16.8,16.8,16.73,16.76,100
20150201|2015-02-13 03:30,13,16.8,16.8,16.7,16.73,67
20150201|2015-02-13 04:00,13,16.7,16.78,16.7,16.74,91
20150201|2015-02-13 04:30,13,16.75,16.75,16.72,16.74,18
20150201|2015-02-13 05:00,13,16.74,16.75,16.7,16.7,27
20150201|2015-02-13 05:30,13,16.7,16.75,16.65,16.66,124
20150201|2015-02-13 06:00,13,16.68,16.7,16.62,16.65,297
20150201|2015-02-13 06:30,13,16.6,16.65,16.6,16.6,36
20150201|2015-02-13 07:00,13,16.65,16.65,16.6,16.65,129
20150201|2015-02-13 07:30,13,16.6,16.65,16.43,16.46,684
20150201|2015-02-13 08:00,13,16.48,16.65,16.45,16.65,540
20150201|2015-02-13 08:30,13,16.69,16.71,16.3,16.3,6461
20150201|2015-02-13 09:00,13,16.35,16.7,16.3,16.55,5785
20150201|2015-02-13 09:30,13,16.55,16.75,16.5,16.6,3484
20150201|2015-02-13 10:00,13,16.6,16.6,16.37,16.45,3633
20150201|2015-02-13 10:30,13,16.45,16.55,16.4,16.45,2179
20150201|2015-02-13 11:00,13,16.45,16.5,16.4,16.48,1664
20150201|2015-02-13 11:30,13,16.48,16.6,16.45,16.56,2736
20150201|2015-02-13 12:00,13,16.56,16.8,16.5,16.76,1919
20150201|2015-02-13 12:30,13,16.76,17.05,16.68,16.8,3763
20150201|2015-02-13 13:00,13,16.83,16.9,16.68,16.7,2454
20150201|2015-02-13 13:30,13,16.68,16.85,16.68,16.72,1941
20150201|2015-02-13 14:00,13,16.73,16.8,16.6,16.7,3519
20150201|2015-02-13 14:30,13,16.7,16.78,16.35,16.47,6901
20150201|2015-02-13 15:00,13,16.47,16.55,16.3,16.45,5470
20150201|2015-02-15 17:00,16,16.5,16.55,16.5,16.55,7
20150201|2015-02-15 17:30,16,16.5,16.6,16.5,16.6,31
20150201|2015-02-15 18:00,16,16.6,16.65,16.6,16.65,21
20150201|2015-02-15 18:30,16,16.65,16.65,16.65,16.65,4
20150201|2015-02-15 19:00,16,16.65,16.65,16.6,16.65,14
20150201|2015-02-15 19:30,16,16.65,16.65,16.65,16.65,3
20150201|2015-02-15 20:00,16,16.65,16.7,16.65,16.7,7
20150201|2015-02-15 20:30,16,16.65,16.65,16.65,16.65,3
20150201|2015-02-15 21:00,16,16.65,16.65,16.65,16.65,7
20150201|2015-02-15 21:30,16,16.65,16.65,16.65,16.65,4
20150201|2015-02-15 22:00,16,16.7,16.7,16.65,16.65,9
20150201|2015-02-15 22:30,16,16.63,16.63,16.63,16.63,2
20150201|2015-02-15 23:00,16,16.63,16.63,16.6,16.6,5
20150201|2015-02-15 23:30,16,16.6,16.65,16.59,16.6,22
20150201|2015-02-16 00:00,16,16.65,16.65,16.65,16.65,5
20150201|2015-02-16 00:30,16,16.6,16.6,16.6,16.6,2
20150201|2015-02-16 01:00,16,16.6,16.7,16.55,16.65,60
20150201|2015-02-16 01:30,16,16.65,16.69,16.63,16.65,89
20150201|2015-02-16 02:00,16,16.65,16.85,16.65,16.8,286
20150201|2015-02-16 02:30,16,16.8,16.81,16.7,16.7,261
20150201|2015-02-16 03:00,16,16.75,16.75,16.7,16.7,37
20150201|2015-02-16 03:30,16,16.7,16.75,16.65,16.7,75
20150201|2015-02-16 04:00,16,16.7,16.7,16.7,16.7,26
20150201|2015-02-16 04:30,16,16.7,16.75,16.7,16.75,3
20150201|2015-02-16 05:00,16,16.7,16.7,16.7,16.7,48
20150201|2015-02-16 05:30,16,16.65,16.67,16.64,16.65,45
20150201|2015-02-16 06:00,16,16.67,16.68,16.65,16.67,16
20150201|2015-02-16 06:30,16,16.65,16.65,16.59,16.65,241
20150201|2015-02-16 07:00,16,16.65,16.65,16.65,16.65,78
20150201|2015-02-16 07:30,16,16.65,16.65,16.58,16.65,337
20150201|2015-02-16 08:00,16,16.64,16.65,16.58,16.59,71
20150201|2015-02-16 08:30,16,16.6,16.63,16.55,16.58,92
20150201|2015-02-16 09:00,16,16.6,16.65,16.55,16.6,104
20150201|2015-02-16 09:30,16,16.6,16.6,16.49,16.5,87
20150201|2015-02-16 10:00,16,16.5,16.5,16.4,16.4,170
20150201|2015-02-16 17:00,17,16.7,16.85,16.7,16.8,35
20150201|2015-02-16 17:30,17,16.8,16.85,16.8,16.85,16
20150201|2015-02-16 18:00,17,16.85,16.95,16.85,16.95,44
20150201|2015-02-16 18:30,17,16.94,16.95,16.94,16.95,15
20150201|2015-02-16 19:00,17,16.9,16.95,16.9,16.95,7
20150201|2015-02-16 19:30,17,16.95,16.95,16.95,16.95,3
20150201|2015-02-16 20:00,17,16.9,16.93,16.9,16.92,34
20150201|2015-02-16 21:00,17,16.85,16.87,16.8,16.87,73
20150201|2015-02-16 21:30,17,16.85,16.85,16.8,16.85,10
20150201|2015-02-16 23:30,17,16.9,16.9,16.9,16.9,16
20150201|2015-02-17 00:00,17,16.9,16.94,16.9,16.9,54
20150201|2015-02-17 00:30,17,16.85,16.85,16.85,16.85,7
20150201|2015-02-17 01:00,17,16.95,17,16.93,16.95,34
20150201|2015-02-17 01:30,17,16.95,17,16.95,17,21
20150201|2015-02-17 02:00,17,16.95,17.15,16.9,17.15,207
20150201|2015-02-17 02:30,17,17.15,17.15,17.05,17.15,183
20150201|2015-02-17 03:00,17,17.1,17.1,16.8,16.82,181
20150201|2015-02-17 03:30,17,16.8,16.81,16.7,16.8,177
20150201|2015-02-17 04:00,17,16.8,16.84,16.7,16.8,79
20150201|2015-02-17 04:30,17,16.75,16.8,16.6,16.63,209
20150201|2015-02-17 05:00,17,16.6,16.6,16.45,16.55,391
20150201|2015-02-17 05:30,17,16.5,16.56,16.5,16.55,170
20150201|2015-02-17 06:00,17,16.55,16.55,16.44,16.49,190
20150201|2015-02-17 06:30,17,16.5,16.55,16.45,16.55,119
20150201|2015-02-17 07:00,17,16.5,16.7,16.45,16.7,479
20150201|2015-02-17 07:30,17,16.7,16.75,16.64,16.7,401
20150201|2015-02-17 08:00,17,16.65,16.7,16.63,16.65,373
20150201|2015-02-17 08:30,17,16.65,16.78,16.4,16.63,9565
20150201|2015-02-17 09:00,17,16.65,16.67,16.4,16.55,3964
20150201|2015-02-17 09:30,17,16.5,16.6,16.45,16.6,2964
20150201|2015-02-17 10:00,17,16.56,16.6,16.4,16.43,2127
20150201|2015-02-17 10:30,17,16.43,16.45,16.3,16.35,1251
20150201|2015-02-17 11:00,17,16.36,16.45,16.3,16.35,1930
20150201|2015-02-17 11:30,17,16.35,16.36,16.22,16.25,2532
20150201|2015-02-17 12:00,17,16.25,16.3,16.05,16.1,2463
20150201|2015-02-17 12:30,17,16.06,16.15,16.01,16.07,1890
20150201|2015-02-17 13:00,17,16.05,16.2,16.05,16.15,2061
20150201|2015-02-17 13:30,17,16.15,16.25,16.1,16.21,1794
20150201|2015-02-17 14:00,17,16.25,16.29,16.15,16.15,2507
20150201|2015-02-17 14:30,17,16.15,16.41,16.12,16.3,5156
20150201|2015-02-17 15:00,17,16.3,16.4,16.15,16.2,5500
20150201|2015-02-17 15:30,18,16.15,16.23,16.15,16.15,227
20150201|2015-02-17 16:00,18,16.15,16.2,16.15,16.2,78
20150201|2015-02-17 17:00,18,16.25,16.25,16.25,16.25,21
20150201|2015-02-17 17:30,18,16.2,16.2,16.19,16.19,5
20150201|2015-02-17 18:30,18,16.2,16.2,16.2,16.2,6
20150201|2015-02-17 20:30,18,16.19,16.19,16.19,16.19,1
20150201|2015-02-17 21:30,18,16.15,16.15,16.15,16.15,1
20150201|2015-02-17 22:00,18,16.15,16.15,16.15,16.15,5
20150201|2015-02-17 22:30,18,16.2,16.2,16.15,16.15,4
20150201|2015-02-17 23:30,18,16.2,16.2,16.2,16.2,1
20150201|2015-02-18 00:00,18,16.19,16.19,16.19,16.19,2
20150201|2015-02-18 01:00,18,16.2,16.2,16.2,16.2,4
20150201|2015-02-18 01:30,18,16.2,16.2,16.15,16.2,5
20150201|2015-02-18 02:00,18,16.15,16.15,16.15,16.15,4
20150201|2015-02-18 02:30,18,16.1,16.1,16.05,16.05,33
20150201|2015-02-18 03:00,18,16.05,16.1,16,16.05,77
20150201|2015-02-18 03:30,18,16.05,16.05,16,16.05,18
20150201|2015-02-18 04:00,18,16.05,16.15,16,16,35
20150201|2015-02-18 04:30,18,16,16.05,16,16.05,37
20150201|2015-02-18 05:00,18,16,16,15.9,15.95,28
20150201|2015-02-18 05:30,18,15.95,15.95,15.9,15.9,31
20150201|2015-02-18 06:00,18,15.9,16,15.85,16,114
20150201|2015-02-18 06:30,18,16.05,16.25,15.95,16.1,530
20150301|2014-09-09 14:30,9,17,17.05,17,17.02,72
20150301|2014-09-09 15:00,9,17,17.05,16.99,17.05,506
20150301|2014-09-09 15:30,10,17,17,17,17,62
20150301|2014-09-09 17:00,10,17,17.01,17,17.01,2
20150301|2014-09-09 21:30,10,17,17,17,17,2
20150301|2014-09-09 23:00,10,17.01,17.01,17.01,17.01,2
20150301|2014-09-10 02:30,10,17.05,17.07,17.05,17.07,13
20150301|2014-09-10 03:00,10,17.05,17.05,17.05,17.05,13
20150301|2014-09-10 04:00,10,17.08,17.08,17.08,17.08,1
20150301|2014-09-10 04:30,10,17,17,17,17,1
20150301|2014-09-10 05:00,10,17,17,17,17,4
20150301|2014-09-10 07:30,10,17.05,17.11,17.05,17.11,7
20150301|2014-09-10 08:00,10,17.08,17.08,17.05,17.05,67
20150301|2014-09-10 08:30,10,17.05,17.18,17,17.16,98
20150301|2014-09-10 09:00,10,17.15,17.15,17.07,17.07,101
20150301|2014-09-10 09:30,10,17.06,17.18,17.06,17.16,213
20150301|2014-09-10 10:00,10,17.2,17.2,17.05,17.09,41
20150301|2014-09-10 10:30,10,17.05,17.07,16.98,16.99,293
20150301|2014-09-10 11:00,10,17,17,16.95,16.95,86
20150301|2014-09-10 11:30,10,16.95,16.95,16.91,16.94,130
20150301|2014-09-10 12:00,10,16.94,16.94,16.89,16.9,96
20150301|2014-09-10 12:30,10,16.9,16.95,16.9,16.95,28
20150301|2014-09-10 13:00,10,16.95,16.95,16.95,16.95,16
20150301|2014-09-10 13:30,10,16.95,16.97,16.94,16.95,91
20150301|2014-09-10 14:00,10,16.95,16.97,16.92,16.95,200
20150301|2014-09-10 14:30,10,16.95,16.95,16.93,16.93,56
20150301|2014-09-10 15:00,10,16.93,17.05,16.93,17.02,639
20150301|2014-09-10 15:30,11,17,17,16.97,16.97,27
20150301|2014-09-11 02:00,11,17.05,17.05,17.02,17.02,20
20150301|2014-09-11 02:30,11,17.05,17.05,17.02,17.05,12
20150301|2014-09-11 04:00,11,17.1,17.11,17.07,17.11,4
20150301|2014-09-11 04:30,11,17.1,17.1,17.1,17.1,4
20150301|2014-09-11 05:30,11,17.1,17.1,17.1,17.1,1
20150301|2014-09-11 06:30,11,17.1,17.1,17.09,17.1,52
20150301|2014-09-11 07:00,11,17.1,17.15,17.09,17.15,9
20150301|2014-09-11 07:30,11,17.13,17.17,17.13,17.17,13
20150301|2014-09-11 08:00,11,17.15,17.15,17.15,17.15,7
20150301|2014-09-11 08:30,11,17.15,17.17,17.07,17.07,98
20150301|2014-09-11 09:00,11,17.07,17.15,17.07,17.15,65
20150301|2014-09-11 09:30,11,17.2,17.24,17.2,17.2,11
20150301|2014-09-11 10:00,11,17.17,17.17,17.1,17.1,63
20150301|2014-09-11 10:30,11,17.1,17.15,17.1,17.15,43
20150301|2014-09-11 11:00,11,17.15,17.15,17.1,17.1,197
20150301|2014-09-11 11:30,11,17.07,17.15,17.07,17.15,80
20150301|2014-09-11 12:00,11,17.15,17.2,17.12,17.2,297
20150301|2014-09-11 12:30,11,17.17,17.19,17.17,17.19,14
20150301|2014-09-11 13:00,11,17.15,17.16,17.13,17.15,78
20150301|2014-09-11 13:30,11,17.12,17.12,17.1,17.11,11
20150301|2014-09-11 14:00,11,17.1,17.12,17.1,17.1,25
20150301|2014-09-11 14:30,11,17.05,17.05,16.99,17,39
20150301|2014-09-11 15:00,11,17.05,17.07,17.05,17.05,288
20150301|2014-09-11 15:30,12,17.05,17.07,17.02,17.02,14
20150301|2014-09-11 17:00,12,17,17,17,17,2
20150301|2014-09-12 00:30,12,17.05,17.07,17.05,17.07,4
20150301|2014-09-12 02:00,12,17.07,17.07,17.07,17.07,2
20150301|2014-09-12 02:30,12,17.1,17.1,17.1,17.1,8
20150301|2014-09-12 05:30,12,17.06,17.06,17.06,17.06,2
20150301|2014-09-12 06:30,12,17.05,17.05,17.05,17.05,1
20150301|2014-09-12 07:00,12,17.05,17.05,17.05,17.05,3
20150301|2014-09-12 07:30,12,17.05,17.07,17.05,17.05,16
20150301|2014-09-12 08:00,12,17.05,17.06,17.03,17.05,118
20150301|2014-09-12 08:30,12,17.05,17.16,17.05,17.16,110
20150301|2014-09-12 09:00,12,17.2,17.2,17.05,17.05,31
20150301|2014-09-12 09:30,12,17.1,17.1,17.08,17.08,34
20150301|2014-09-12 10:00,12,17.1,17.1,17.05,17.1,19
20150301|2014-09-12 10:30,12,17.1,17.1,17.1,17.1,20
20150301|2014-09-12 11:00,12,17.1,17.12,17.1,17.12,66
20150301|2014-09-12 11:30,12,17.12,17.27,17.12,17.17,140
20150301|2014-09-12 12:00,12,17.17,17.25,17.17,17.22,158
20150301|2014-09-12 12:30,12,17.24,17.29,17.2,17.25,152
20150301|2014-09-12 13:00,12,17.25,17.25,17.2,17.2,50
20150301|2014-09-12 13:30,12,17.25,17.35,17.25,17.28,56
20150301|2014-09-12 14:00,12,17.3,17.3,17.17,17.22,216
20150301|2014-09-12 14:30,12,17.24,17.25,17.15,17.15,167
20150301|2014-09-12 15:00,12,17.12,17.2,17.11,17.2,76
20150301|2014-09-14 17:00,15,17.26,17.26,17.26,17.26,26
20150301|2014-09-14 18:00,15,17.3,17.3,17.3,17.3,5
20150301|2014-09-15 01:00,15,17.3,17.3,17.28,17.3,27
20150301|2014-09-15 02:00,15,17.25,17.25,17.25,17.25,5
20150301|2014-09-15 02:30,15,17.25,17.28,17.25,17.28,10
20150301|2014-09-15 04:00,15,17.3,17.32,17.3,17.31,27
20150301|2014-09-15 04:30,15,17.3,17.3,17.3,17.3,2
20150301|2014-09-15 05:30,15,17.29,17.29,17.28,17.28,2
20150301|2014-09-15 06:00,15,17.25,17.27,17.25,17.25,16
20150301|2014-09-15 07:00,15,17.23,17.23,17.23,17.23,1
20150301|2014-09-15 07:30,15,17.22,17.24,17.17,17.17,12
20150301|2014-09-15 08:00,15,17.15,17.15,17.1,17.1,28
20150301|2014-09-15 08:30,15,17.15,17.3,17.15,17.25,196
20150301|2014-09-15 09:00,15,17.3,17.3,17.25,17.25,73
20150301|2014-09-15 09:30,15,17.25,17.32,17.25,17.3,81
20150301|2014-09-15 10:00,15,17.3,17.34,17.25,17.34,148
20150301|2014-09-15 10:30,15,17.3,17.41,17.3,17.41,91
20150301|2014-09-15 11:00,15,17.4,17.42,17.36,17.39,52
20150301|2014-09-15 11:30,15,17.35,17.37,17.35,17.35,27
20150301|2014-09-15 12:00,15,17.3,17.37,17.3,17.37,13
20150301|2014-09-15 12:30,15,17.35,17.36,17.34,17.36,13
20150301|2014-09-15 13:00,15,17.4,17.4,17.3,17.3,71
20150301|2014-09-15 13:30,15,17.3,17.38,17.3,17.38,71
20150301|2014-09-15 14:00,15,17.35,17.35,17.3,17.3,69
20150301|2014-09-15 14:30,15,17.34,17.35,17.33,17.35,311
20150301|2014-09-15 15:00,15,17.34,17.45,17.34,17.45,537
20150301|2014-09-15 15:30,16,17.45,17.45,17.43,17.43,15
20150301|2014-09-15 17:30,16,17.45,17.45,17.43,17.43,52
20150301|2014-09-15 18:30,16,17.45,17.46,17.45,17.46,2
20150301|2014-09-15 20:30,16,17.4,17.42,17.4,17.42,16
20150301|2014-09-15 21:00,16,17.4,17.45,17.4,17.41,23
20150301|2014-09-15 23:00,16,17.45,17.45,17.41,17.41,6
20150301|2014-09-15 23:30,16,17.45,17.45,17.45,17.45,2
20150301|2014-09-16 00:00,16,17.45,17.45,17.45,17.45,3
20150301|2014-09-16 03:00,16,17.47,17.47,17.47,17.47,6
20150301|2014-09-16 04:00,16,17.4,17.44,17.39,17.4,43
20150301|2014-09-16 04:30,16,17.4,17.4,17.37,17.4,29
20150301|2014-09-16 05:00,16,17.38,17.41,17.37,17.41,123
20150301|2014-09-16 07:00,16,17.39,17.43,17.39,17.43,3
20150301|2014-09-16 07:30,16,17.43,17.43,17.42,17.42,21
20150301|2014-09-16 08:00,16,17.45,17.45,17.43,17.45,25
20150301|2014-09-16 08:30,16,17.45,17.48,17.4,17.4,166
20150301|2014-09-16 09:00,16,17.37,17.37,17.3,17.35,91
20150301|2014-09-16 09:30,16,17.4,17.48,17.38,17.38,435
20150301|2014-09-16 10:00,16,17.43,17.47,17.35,17.35,113
20150301|2014-09-16 10:30,16,17.35,17.35,17.2,17.25,195
20150301|2014-09-16 11:00,16,17.25,17.27,17.22,17.27,130
20150301|2014-09-16 11:30,16,17.28,17.29,17.25,17.28,33
20150301|2014-09-16 12:00,16,17.27,17.27,17.15,17.15,376
20150301|2014-09-16 12:30,16,17.14,17.14,17.1,17.12,144
20150301|2014-09-16 13:00,16,17.12,17.13,17.06,17.07,103
20150301|2014-09-16 13:30,16,17.05,17.1,16.98,17.1,807
20150301|2014-09-16 14:00,16,17.1,17.14,17.07,17.14,263
20150301|2014-09-16 14:30,16,17.12,17.13,17.05,17.07,333
20150301|2014-09-16 15:00,16,17.07,17.1,17.05,17.1,907
20150301|2014-09-16 15:30,17,17,17,17,17,3
20150301|2014-09-16 17:00,17,17.03,17.03,17.03,17.03,5
20150301|2014-09-16 21:30,17,17.06,17.06,17.06,17.06,5
20150301|2014-09-17 03:30,17,17.05,17.05,17.02,17.05,14
20150301|2014-09-17 04:00,17,17.05,17.05,17.05,17.05,2
20150301|2014-09-17 04:30,17,17.05,17.05,17.05,17.05,1
20150301|2014-09-17 05:00,17,17.05,17.05,17.05,17.05,1
20150301|2014-09-17 06:00,17,17.05,17.05,17.05,17.05,3
20150301|2014-09-17 07:30,17,17,17.02,17,17.02,9
20150301|2014-09-17 08:00,17,17.02,17.02,17,17,95
20150301|2014-09-17 08:30,17,17.05,17.05,16.95,16.98,283
20150301|2014-09-17 09:00,17,16.99,16.99,16.95,16.98,88
20150301|2014-09-17 09:30,17,17,17.08,16.99,17.05,285
20150301|2014-09-17 10:00,17,17.04,17.08,17.04,17.08,441
20150301|2014-09-17 10:30,17,17.05,17.1,17,17,256
20150301|2014-09-17 11:00,17,17.05,17.12,17.05,17.1,240
20150301|2014-09-17 11:30,17,17.1,17.1,17.1,17.1,20
20150301|2014-09-17 12:00,17,17.1,17.1,17.1,17.1,10
20150301|2014-09-17 12:30,17,17.1,17.1,16.95,16.97,109
20150301|2014-09-17 13:00,17,16.95,17.17,16.85,16.94,303
20150301|2014-09-17 13:30,17,16.95,17.03,16.95,16.96,322
20150301|2014-09-17 14:00,17,16.96,17,16.85,17,544
20150301|2014-09-17 14:30,17,16.95,17.15,16.95,17.09,601
20150301|2014-09-17 15:00,17,17.08,17.14,17.05,17.1,1102
20150301|2014-09-17 15:30,18,17.05,17.08,17.05,17.07,30
20150301|2014-09-17 16:00,18,17.06,17.07,17.06,17.07,4
20150301|2014-09-17 17:30,18,17.06,17.06,17.06,17.06,1
20150301|2014-09-17 18:30,18,17.07,17.07,17.07,17.07,1
20150301|2014-09-17 20:30,18,17.06,17.06,17.06,17.06,10
20150301|2014-09-17 21:00,18,17.06,17.06,17.06,17.06,1
20150301|2014-09-18 01:00,18,17.05,17.05,17.05,17.05,2
20150301|2014-09-18 02:30,18,17.05,17.08,17.05,17.08,20
20150301|2014-09-18 03:00,18,17.05,17.05,17.01,17.01,91
20150301|2014-09-18 03:30,18,17.01,17.04,17.01,17.04,10
20150301|2014-09-18 04:30,18,17,17.02,17,17.02,9
20150301|2014-09-18 05:00,18,16.99,17,16.99,17,12
20150301|2014-09-18 06:00,18,17,17,17,17,1
20150301|2014-09-18 06:30,18,17,17,17,17,1
20150301|2014-09-18 07:00,18,16.99,17,16.95,17,10
20150301|2014-09-18 07:30,18,17,17.02,17,17,42
20150301|2014-09-18 08:00,18,17,17.02,17,17.02,12
20150301|2014-09-18 08:30,18,17,17.03,16.97,16.99,105
20150301|2014-09-18 09:00,18,17,17.07,16.97,17.06,211
20150301|2014-09-18 09:30,18,17.05,17.05,16.98,17.02,542
20150301|2014-09-18 10:00,18,17.02,17.08,17,17.05,671
20150301|2014-09-18 10:30,18,17.05,17.06,17.03,17.05,155
20150301|2014-09-18 11:00,18,17.02,17.04,17.02,17.03,80
20150301|2014-09-18 11:30,18,17.05,17.05,17.05,17.05,1
20150301|2014-09-18 12:00,18,17.03,17.03,17,17,202
20150301|2014-09-18 12:30,18,17.05,17.05,17.05,17.05,47
20150301|2014-09-18 13:00,18,17.05,17.05,17.03,17.03,24
20150301|2014-09-18 13:30,18,17.05,17.08,17.03,17.08,46
20150301|2014-09-18 14:00,18,17.05,17.06,17.02,17.05,82
20150301|2014-09-18 14:30,18,17.05,17.05,17.01,17.05,209
20150301|2014-09-18 15:00,18,17.03,17.03,16.95,17,1518
20150301|2014-09-18 15:30,19,17.01,17.05,17,17.05,159
20150301|2014-09-18 16:00,19,17.04,17.04,17.02,17.03,32
20150301|2014-09-18 16:30,19,17,17,17,17,3
20150301|2014-09-18 20:00,19,16.99,16.99,16.99,16.99,5
20150301|2014-09-18 22:30,19,16.95,16.95,16.94,16.94,4
20150301|2014-09-18 23:00,19,16.95,16.95,16.94,16.94,17
20150301|2014-09-18 23:30,19,16.9,16.9,16.9,16.9,10
20150301|2014-09-19 00:00,19,16.9,16.9,16.9,16.9,1
20150301|2014-09-19 02:00,19,16.92,16.93,16.92,16.93,26
20150301|2014-09-19 03:00,19,16.95,16.95,16.95,16.95,5
20150301|2014-09-19 03:30,19,16.95,16.95,16.9,16.95,3
20150301|2014-09-19 04:00,19,16.95,16.95,16.9,16.9,3
20150301|2014-09-19 04:30,19,16.95,16.95,16.9,16.9,22
20150301|2014-09-19 05:00,19,16.95,16.95,16.9,16.95,29
20150301|2014-09-19 05:30,19,16.95,16.95,16.95,16.95,2
20150301|2014-09-19 06:00,19,16.95,16.95,16.92,16.92,22
20150301|2014-09-19 06:30,19,16.95,17,16.93,17,57
20150301|2014-09-19 07:00,19,17,17,16.99,16.99,11
20150301|2014-09-19 07:30,19,17,17,16.93,16.94,143
20150301|2014-09-19 08:00,19,16.97,16.97,16.93,16.96,26
20150301|2014-09-19 08:30,19,16.95,17,16.94,16.95,95
20150301|2014-09-19 09:00,19,16.95,17.04,16.93,17,1198
20150301|2014-09-19 09:30,19,17.05,17.05,17.02,17.05,146
20150301|2014-09-19 10:00,19,17.04,17.1,17,17.1,315
20150301|2014-09-19 10:30,19,17.07,17.1,17.02,17.07,221
20150301|2014-09-19 11:00,19,17.1,17.17,17.08,17.08,285
20150301|2014-09-19 11:30,19,17.07,17.11,17.03,17.1,206
20150301|2014-09-19 12:00,19,17.1,17.18,17.1,17.1,111
20150301|2014-09-19 12:30,19,17.08,17.08,17.03,17.07,102
20150301|2014-09-19 13:00,19,17.07,17.07,17.07,17.07,7
20150301|2014-09-19 13:30,19,17.1,17.1,17.04,17.04,72
20150301|2014-09-19 14:00,19,17.03,17.05,17.02,17.05,64
20150301|2014-09-19 14:30,19,17.02,17.05,17,17.05,174
20150301|2014-09-19 15:00,19,17.1,17.1,17.03,17.1,274
20150301|2014-09-21 17:00,22,17.13,17.13,17.12,17.12,3
20150301|2014-09-21 20:00,22,17.1,17.1,17.1,17.1,3
20150301|2014-09-21 20:30,22,17.15,17.15,17.15,17.15,2
20150301|2014-09-21 21:00,22,17.22,17.24,17.22,17.22,6
20150301|2014-09-21 22:00,22,17.25,17.25,17.2,17.2,6
20150301|2014-09-21 22:30,22,17.22,17.25,17.22,17.23,58
20150301|2014-09-22 01:00,22,17.25,17.25,17.25,17.25,1
20150301|2014-09-22 02:00,22,17.25,17.25,17.17,17.2,13
20150301|2014-09-22 02:30,22,17.19,17.25,17.17,17.2,61
20150301|2014-09-22 03:00,22,17.2,17.2,17.2,17.2,16
20150301|2014-09-22 03:30,22,17.2,17.2,17.15,17.15,24
20150301|2014-09-22 04:00,22,17.15,17.18,17.13,17.13,44
20150301|2014-09-22 04:30,22,17.15,17.15,17.15,17.15,4
20150301|2014-09-22 05:00,22,17.1,17.15,17.1,17.15,28
20150301|2014-09-22 05:30,22,17.13,17.15,17.1,17.1,29
20150301|2014-09-22 06:00,22,17.1,17.1,17.1,17.1,10
20150301|2014-09-22 06:30,22,17.11,17.11,17.08,17.08,11
20150301|2014-09-22 07:00,22,17.09,17.1,17.09,17.1,15
20150301|2014-09-22 07:30,22,17.1,17.13,17.1,17.13,29
20150301|2014-09-22 08:00,22,17.1,17.13,17.1,17.1,44
20150301|2014-09-22 08:30,22,17.15,17.15,17.09,17.11,220
20150301|2014-09-22 09:00,22,17.13,17.15,17.05,17.1,572
20150301|2014-09-22 09:30,22,17.1,17.2,17.09,17.17,430
20150301|2014-09-22 10:00,22,17.19,17.2,17.1,17.14,372
20150301|2014-09-22 10:30,22,17.15,17.24,17.15,17.24,43
20150301|2014-09-22 11:00,22,17.25,17.26,17.21,17.21,133
20150301|2014-09-22 11:30,22,17.25,17.29,17.2,17.2,818
20150301|2014-09-22 12:00,22,17.2,17.23,17.19,17.2,44
20150301|2014-09-22 12:30,22,17.2,17.23,17.18,17.22,40
20150301|2014-09-22 13:00,22,17.25,17.3,17.25,17.28,50
20150301|2014-09-22 13:30,22,17.28,17.3,17.24,17.26,147
20150301|2014-09-22 14:00,22,17.25,17.3,17.22,17.25,226
20150301|2014-09-22 14:30,22,17.23,17.25,17.14,17.22,546
20150301|2014-09-22 15:00,22,17.24,17.3,17.18,17.25,1013
20150301|2014-09-22 15:30,23,17.25,17.25,17.25,17.25,22
20150301|2014-09-22 16:00,23,17.25,17.29,17.25,17.29,23
20150301|2014-09-22 23:30,23,17.25,17.27,17.25,17.27,2
20150301|2014-09-23 01:30,23,17.25,17.27,17.2,17.22,26
20150301|2014-09-23 02:00,23,17.25,17.3,17.25,17.29,22
20150301|2014-09-23 02:30,23,17.3,17.37,17.28,17.35,44
20150301|2014-09-23 03:00,23,17.35,17.37,17.33,17.37,68
20150301|2014-09-23 04:00,23,17.3,17.3,17.3,17.3,27
20150301|2014-09-23 04:30,23,17.28,17.34,17.28,17.32,38
20150301|2014-09-23 06:00,23,17.28,17.3,17.25,17.3,32
20150301|2014-09-23 06:30,23,17.3,17.34,17.28,17.34,21
20150301|2014-09-23 07:00,23,17.35,17.36,17.35,17.36,58
20150301|2014-09-23 07:30,23,17.38,17.38,17.33,17.35,269
20150301|2014-09-23 08:00,23,17.35,17.35,17.35,17.35,1
20150301|2014-09-23 08:30,23,17.4,17.4,17.28,17.3,259
20150301|2014-09-23 09:00,23,17.28,17.35,17.25,17.35,85
20150301|2014-09-23 09:30,23,17.35,17.39,17.3,17.35,371
20150301|2014-09-23 10:00,23,17.35,17.4,17.3,17.35,278
20150301|2014-09-23 10:30,23,17.35,17.38,17.35,17.35,94
20150301|2014-09-23 11:00,23,17.35,17.42,17.35,17.42,23
20150301|2014-09-23 11:30,23,17.4,17.45,17.35,17.45,108
20150301|2014-09-23 12:00,23,17.45,17.49,17.43,17.45,199
20150301|2014-09-23 12:30,23,17.49,17.49,17.49,17.49,5
20150301|2014-09-23 13:00,23,17.49,17.5,17.43,17.45,373
20150301|2014-09-23 13:30,23,17.45,17.5,17.44,17.45,162
20150301|2014-09-23 14:00,23,17.41,17.5,17.4,17.45,213
20150301|2014-09-23 14:30,23,17.41,17.55,17.35,17.55,385
20150301|2014-09-23 15:00,23,17.53,17.65,17.53,17.6,1091
20150301|2014-09-23 15:30,24,17.65,17.65,17.6,17.62,18
20150301|2014-09-23 16:00,24,17.61,17.61,17.61,17.61,5
20150301|2014-09-23 19:30,24,17.59,17.59,17.59,17.59,1
20150301|2014-09-23 20:00,24,17.55,17.55,17.55,17.55,2
20150301|2014-09-23 20:30,24,17.55,17.55,17.55,17.55,2
20150301|2014-09-23 21:00,24,17.55,17.55,17.55,17.55,2
20150301|2014-09-23 22:00,24,17.55,17.58,17.55,17.58,3
20150301|2014-09-24 00:00,24,17.55,17.55,17.55,17.55,3
20150301|2014-09-24 02:00,24,17.5,17.53,17.48,17.53,43
20150301|2014-09-24 02:30,24,17.55,17.59,17.54,17.55,64
20150301|2014-09-24 03:00,24,17.55,17.55,17.5,17.51,27
20150301|2014-09-24 03:30,24,17.5,17.5,17.46,17.47,27
20150301|2014-09-24 04:30,24,17.5,17.5,17.5,17.5,1
20150301|2014-09-24 06:00,24,17.47,17.49,17.47,17.47,18
20150301|2014-09-24 06:30,24,17.48,17.48,17.48,17.48,50
20150301|2014-09-24 07:00,24,17.45,17.45,17.45,17.45,11
20150301|2014-09-24 07:30,24,17.48,17.52,17.47,17.48,91
20150301|2014-09-24 08:30,24,17.49,17.5,17.4,17.47,1551
20150301|2014-09-24 09:00,24,17.45,17.53,17.42,17.46,306
20150301|2014-09-24 09:30,24,17.47,17.47,17.4,17.43,118
20150301|2014-09-24 10:00,24,17.44,17.44,17.38,17.39,83
20150301|2014-09-24 10:30,24,17.38,17.4,17.35,17.4,94
20150301|2014-09-24 11:00,24,17.4,17.43,17.4,17.42,95
20150301|2014-09-24 11:30,24,17.4,17.4,17.4,17.4,2
20150301|2014-09-24 12:00,24,17.4,17.43,17.4,17.43,47
20150301|2014-09-24 12:30,24,17.43,17.43,17.35,17.37,103
20150301|2014-09-24 13:00,24,17.38,17.38,17.34,17.36,281
20150301|2014-09-24 13:30,24,17.34,17.37,17.3,17.31,110
20150301|2014-09-24 14:00,24,17.3,17.32,17.3,17.32,33
20150301|2014-09-24 14:30,24,17.32,17.35,17.3,17.34,111
20150301|2014-09-24 15:00,24,17.35,17.45,17.3,17.45,1068
20150301|2014-09-24 15:30,25,17.43,17.43,17.4,17.42,31
20150301|2014-09-24 16:00,25,17.4,17.4,17.4,17.4,2
20150301|2014-09-24 17:00,25,17.4,17.4,17.4,17.4,4
20150301|2014-09-24 17:30,25,17.4,17.4,17.4,17.4,6
20150301|2014-09-24 18:00,25,17.35,17.4,17.35,17.4,4
20150301|2014-09-24 19:00,25,17.4,17.41,17.4,17.4,9
20150301|2014-09-24 19:30,25,17.4,17.4,17.4,17.4,3
20150301|2014-09-24 20:00,25,17.4,17.4,17.4,17.4,3
20150301|2014-09-24 20:30,25,17.4,17.4,17.4,17.4,3
20150301|2014-09-24 22:00,25,17.4,17.4,17.4,17.4,1
20150301|2014-09-24 23:30,25,17.4,17.4,17.4,17.4,1
20150301|2014-09-25 00:00,25,17.4,17.4,17.37,17.37,54
20150301|2014-09-25 01:00,25,17.4,17.4,17.39,17.39,11
20150301|2014-09-25 02:00,25,17.4,17.4,17.4,17.4,4
20150301|2014-09-25 03:00,25,17.4,17.4,17.35,17.35,26
20150301|2014-09-25 04:00,25,17.35,17.37,17.35,17.37,11
20150301|2014-09-25 05:00,25,17.37,17.37,17.37,17.37,3
20150301|2014-09-25 06:30,25,17.37,17.37,17.37,17.37,13
20150301|2014-09-25 07:00,25,17.4,17.44,17.39,17.44,50
20150301|2014-09-25 07:30,25,17.4,17.45,17.38,17.44,58
20150301|2014-09-25 08:00,25,17.44,17.45,17.44,17.44,42
20150301|2014-09-25 08:30,25,17.45,17.67,17.45,17.65,573
20150301|2014-09-25 09:00,25,17.63,17.74,17.6,17.63,444
20150301|2014-09-25 09:30,25,17.65,17.85,17.63,17.65,1071
20150301|2014-09-25 10:00,25,17.65,17.73,17.65,17.65,249
20150301|2014-09-25 10:30,25,17.65,17.74,17.65,17.74,208
20150301|2014-09-25 11:00,25,17.7,17.78,17.67,17.75,135
20150301|2014-09-25 11:30,25,17.8,17.81,17.74,17.77,212
20150301|2014-09-25 12:00,25,17.75,17.8,17.72,17.75,291
20150301|2014-09-25 12:30,25,17.75,17.89,17.74,17.85,782
20150301|2014-09-25 13:00,25,17.85,17.88,17.73,17.75,278
20150301|2014-09-25 13:30,25,17.75,17.8,17.65,17.72,377
20150301|2014-09-25 14:00,25,17.75,17.8,17.72,17.8,184
20150301|2014-09-25 14:30,25,17.75,17.82,17.68,17.8,483
20150301|2014-09-25 15:00,25,17.8,17.84,17.67,17.7,656
20150301|2014-09-25 15:30,26,17.75,17.75,17.75,17.75,19
20150301|2014-09-25 16:00,26,17.73,17.73,17.73,17.73,10
20150301|2014-09-25 16:30,26,17.73,17.73,17.7,17.7,21
20150301|2014-09-25 17:30,26,17.72,17.73,17.71,17.72,20
20150301|2014-09-25 18:00,26,17.75,17.75,17.75,17.75,3
20150301|2014-09-25 18:30,26,17.75,17.75,17.75,17.75,7
20150301|2014-09-25 21:30,26,17.73,17.73,17.72,17.72,5
20150301|2014-09-25 22:30,26,17.75,17.75,17.75,17.75,5
20150301|2014-09-26 04:00,26,17.75,17.75,17.7,17.7,25
20150301|2014-09-26 04:30,26,17.68,17.68,17.68,17.68,5
20150301|2014-09-26 06:00,26,17.68,17.68,17.68,17.68,6
20150301|2014-09-26 06:30,26,17.68,17.7,17.65,17.7,27
20150301|2014-09-26 07:00,26,17.65,17.67,17.64,17.65,70
20150301|2014-09-26 07:30,26,17.65,17.71,17.65,17.7,80
20150301|2014-09-26 08:00,26,17.75,17.83,17.73,17.75,136
20150301|2014-09-26 08:30,26,17.75,17.83,17.7,17.8,381
20150301|2014-09-26 09:00,26,17.77,17.78,17.62,17.65,342
20150301|2014-09-26 09:30,26,17.7,17.73,17.61,17.63,279
20150301|2014-09-26 10:00,26,17.64,17.73,17.6,17.7,810
20150301|2014-09-26 10:30,26,17.7,17.73,17.7,17.7,272
20150301|2014-09-26 11:00,26,17.7,17.7,17.65,17.67,107
20150301|2014-09-26 11:30,26,17.7,17.72,17.67,17.69,224
20150301|2014-09-26 12:00,26,17.65,17.66,17.65,17.65,41
20150301|2014-09-26 12:30,26,17.6,17.68,17.6,17.6,87
20150301|2014-09-26 13:00,26,17.6,17.62,17.47,17.51,204
20150301|2014-09-26 13:30,26,17.5,17.53,17.45,17.53,126
20150301|2014-09-26 14:00,26,17.52,17.58,17.52,17.55,291
20150301|2014-09-26 14:30,26,17.5,17.6,17.5,17.57,73
20150301|2014-09-26 15:00,26,17.57,17.68,17.55,17.65,1192
20150301|2014-09-28 17:30,29,17.7,17.7,17.7,17.7,15
20150301|2014-09-28 18:00,29,17.66,17.7,17.65,17.68,33
20150301|2014-09-28 18:30,29,17.7,17.7,17.7,17.7,5
20150301|2014-09-28 19:00,29,17.68,17.7,17.67,17.68,28
20150301|2014-09-28 19:30,29,17.68,17.7,17.67,17.67,10
20150301|2014-09-28 20:00,29,17.7,17.7,17.68,17.68,2
20150301|2014-09-28 20:30,29,17.68,17.68,17.68,17.68,1
20150301|2014-09-28 21:00,29,17.65,17.75,17.62,17.72,60
20150301|2014-09-28 21:30,29,17.75,17.75,17.75,17.75,18
20150301|2014-09-28 22:00,29,17.73,17.73,17.73,17.73,1
20150301|2014-09-28 22:30,29,17.75,17.75,17.75,17.75,20
20150301|2014-09-28 23:00,29,17.77,17.77,17.75,17.75,7
20150301|2014-09-29 00:30,29,17.75,17.8,17.75,17.75,34
20150301|2014-09-29 01:00,29,17.75,17.8,17.75,17.8,33
20150301|2014-09-29 02:00,29,17.75,17.8,17.72,17.8,56
20150301|2014-09-29 02:30,29,17.85,17.9,17.85,17.85,93
20150301|2014-09-29 03:00,29,17.86,17.86,17.85,17.85,71
20150301|2014-09-29 03:30,29,17.85,17.9,17.85,17.9,83
20150301|2014-09-29 04:00,29,17.9,17.93,17.89,17.9,123
20150301|2014-09-29 05:30,29,17.9,18,17.9,18,187
20150301|2014-09-29 06:30,29,17.97,17.97,17.9,17.9,393
20150301|2014-09-29 07:00,29,17.88,17.88,17.88,17.88,2
20150301|2014-09-29 07:30,29,17.85,18,17.85,18,96
20150301|2014-09-29 08:00,29,18.04,18.08,18.03,18.05,82
20150301|2014-09-29 08:30,29,18.05,18.06,17.95,17.96,327
20150301|2014-09-29 09:00,29,18,18.03,17.82,17.9,353
20150301|2014-09-29 09:30,29,17.88,17.92,17.8,17.87,155
20150301|2014-09-29 10:00,29,17.88,17.88,17.73,17.78,156
20150301|2014-09-29 10:30,29,17.8,17.82,17.78,17.78,148
20150301|2014-09-29 11:00,29,17.8,17.91,17.79,17.89,255
20150301|2014-09-29 11:30,29,17.9,17.95,17.9,17.93,402
20150301|2014-09-29 12:00,29,17.92,17.97,17.92,17.95,162
20150301|2014-09-29 12:30,29,17.95,18.07,17.95,18.04,220
20150301|2014-09-29 13:00,29,18.03,18.14,18.03,18.13,90
20150301|2014-09-29 13:30,29,18.1,18.13,18.05,18.05,189
20150301|2014-09-29 14:00,29,18,18.06,17.92,17.95,607
20150301|2014-09-29 14:30,29,17.95,18.03,17.95,18.03,79
20150301|2014-09-29 15:00,29,18.05,18.15,18.05,18.1,221
20150301|2014-09-29 15:30,30,18.1,18.15,18.1,18.11,58
20150301|2014-09-29 16:00,30,18.15,18.15,18.15,18.15,5
20150301|2014-09-29 16:30,30,18.15,18.15,18.15,18.15,1
20150301|2014-09-29 17:00,30,18.13,18.15,18.13,18.15,9
20150301|2014-09-30 01:00,30,18.16,18.16,18.15,18.15,14
20150301|2014-09-30 01:30,30,18.1,18.1,18.1,18.1,8
20150301|2014-09-30 02:00,30,18.05,18.05,18.05,18.05,37
20150301|2014-09-30 04:00,30,18,18,17.9,17.9,57
20150301|2014-09-30 05:30,30,17.9,17.95,17.9,17.95,25
20150301|2014-09-30 06:00,30,17.95,17.95,17.9,17.9,44
20150301|2014-09-30 06:30,30,17.9,17.93,17.9,17.93,6
20150301|2014-09-30 07:00,30,17.91,17.91,17.91,17.91,6
20150301|2014-09-30 07:30,30,17.95,17.95,17.93,17.95,25
20150301|2014-09-30 08:00,30,17.97,18.05,17.97,18.02,103
20150301|2014-09-30 08:30,30,18,18.15,17.95,18.12,169
20150301|2014-09-30 09:00,30,18.15,18.18,18.07,18.1,167
20150301|2014-09-30 09:30,30,18.07,18.07,17.9,17.95,149
20150301|2014-09-30 10:00,30,17.95,17.97,17.9,17.9,124
20150301|2014-09-30 10:30,30,17.95,18,17.95,18,29
20150301|2014-09-30 11:00,30,18,18.12,18,18.1,130
20150301|2014-09-30 11:30,30,18.1,18.2,18.07,18.15,115
20150301|2014-09-30 12:00,30,18.15,18.17,18.09,18.17,43
20150301|2014-09-30 12:30,30,18.2,18.25,18.17,18.17,81
20150301|2014-09-30 13:00,30,18.17,18.25,18.17,18.18,209
20150301|2014-09-30 13:30,30,18.16,18.2,18.15,18.17,17
20150301|2014-09-30 14:00,30,18.22,18.22,18.13,18.15,37
20150301|2014-09-30 14:30,30,18.15,18.2,18.1,18.2,354
20150301|2014-09-30 15:00,30,18.17,18.25,18.15,18.2,244
20150301|2014-09-30 15:30,1,18.17,18.25,18.17,18.25,41
20150301|2014-09-30 16:00,1,18.25,18.27,18.25,18.27,12
20150301|2014-09-30 19:30,1,18.27,18.27,18.27,18.27,1
20150301|2014-09-30 21:00,1,18.25,18.25,18.25,18.25,1
20150301|2014-09-30 22:00,1,18.2,18.21,18.19,18.19,3
20150301|2014-09-30 22:30,1,18.19,18.19,18.19,18.19,2
20150301|2014-10-01 01:30,1,18.25,18.25,18.23,18.23,3
20150301|2014-10-01 02:00,1,18.15,18.15,18.1,18.1,3
20150301|2014-10-01 02:30,1,18.1,18.1,18.1,18.1,1
20150301|2014-10-01 03:00,1,18.15,18.2,18.1,18.1,139
20150301|2014-10-01 03:30,1,18.1,18.1,18.1,18.1,17
20150301|2014-10-01 04:00,1,18.05,18.05,18.05,18.05,1
20150301|2014-10-01 04:30,1,18.1,18.1,18.1,18.1,11
20150301|2014-10-01 06:00,1,18.1,18.1,18.08,18.1,37
20150301|2014-10-01 06:30,1,18.13,18.2,18.12,18.2,26
20150301|2014-10-01 07:00,1,18.2,18.25,18.2,18.23,13
20150301|2014-10-01 07:30,1,18.22,18.22,18.2,18.2,39
20150301|2014-10-01 08:00,1,18.2,18.2,18.15,18.15,8
20150301|2014-10-01 08:30,1,18.14,18.45,18.12,18.37,893
20150301|2014-10-01 09:00,1,18.4,18.47,18.33,18.33,224
20150301|2014-10-01 09:30,1,18.33,18.37,18.25,18.26,430
20150301|2014-10-01 10:00,1,18.25,18.31,18.2,18.31,234
20150301|2014-10-01 10:30,1,18.33,18.37,18.33,18.35,263
20150301|2014-10-01 11:00,1,18.35,18.4,18.35,18.35,74
20150301|2014-10-01 11:30,1,18.35,18.44,18.35,18.4,62
20150301|2014-10-01 12:00,1,18.44,18.49,18.44,18.45,99
20150301|2014-10-01 12:30,1,18.45,18.61,18.43,18.61,275
20150301|2014-10-01 13:00,1,18.55,18.58,18.48,18.52,832
20150301|2014-10-01 13:30,1,18.49,18.6,18.49,18.6,54
20150301|2014-10-01 14:00,1,18.57,18.65,18.55,18.59,366
20150301|2014-10-01 14:30,1,18.58,18.6,18.53,18.53,120
20150301|2014-10-01 15:00,1,18.6,18.63,18.45,18.62,1242
20150301|2014-10-01 15:30,2,18.6,18.64,18.55,18.57,476
20150301|2014-10-01 16:00,2,18.55,18.57,18.55,18.57,62
20150301|2014-10-01 18:00,2,18.59,18.59,18.55,18.55,20
20150301|2014-10-01 18:30,2,18.6,18.6,18.55,18.59,12
20150301|2014-10-01 19:00,2,18.55,18.55,18.55,18.55,7
20150301|2014-10-01 20:00,2,18.55,18.55,18.5,18.53,24
20150301|2014-10-01 21:00,2,18.52,18.52,18.5,18.52,5
20150301|2014-10-01 22:00,2,18.49,18.49,18.49,18.49,2
20150301|2014-10-01 23:00,2,18.5,18.5,18.5,18.5,12
20150301|2014-10-01 23:30,2,18.49,18.49,18.49,18.49,3
20150301|2014-10-02 01:30,2,18.55,18.55,18.5,18.5,2
20150301|2014-10-02 02:00,2,18.46,18.48,18.46,18.48,4
20150301|2014-10-02 02:30,2,18.55,18.6,18.55,18.6,16
20150301|2014-10-02 03:30,2,18.56,18.6,18.55,18.59,7
20150301|2014-10-02 04:00,2,18.55,18.55,18.55,18.55,16
20150301|2014-10-02 04:30,2,18.55,18.55,18.5,18.55,12
20150301|2014-10-02 05:00,2,18.5,18.53,18.5,18.53,14
20150301|2014-10-02 06:00,2,18.45,18.47,18.4,18.4,4
20150301|2014-10-02 06:30,2,18.4,18.4,18.4,18.4,18
20150301|2014-10-02 07:00,2,18.38,18.38,18.37,18.37,9
20150301|2014-10-02 07:30,2,18.38,18.45,18.35,18.37,83
20150301|2014-10-02 08:00,2,18.4,18.52,18.4,18.5,71
20150301|2014-10-02 08:30,2,18.5,18.5,18.33,18.35,728
20150301|2014-10-02 09:00,2,18.4,18.48,18.38,18.45,167
20150301|2014-10-02 09:30,2,18.49,18.62,18.47,18.61,487
20150301|2014-10-02 10:00,2,18.6,18.63,18.55,18.6,108
20150301|2014-10-02 10:30,2,18.63,18.73,18.58,18.62,886
20150301|2014-10-02 11:00,2,18.6,18.6,18.54,18.55,211
20150301|2014-10-02 11:30,2,18.53,18.57,18.45,18.49,504
20150301|2014-10-02 12:00,2,18.49,18.49,18.26,18.28,435
20150301|2014-10-02 12:30,2,18.29,18.35,18.25,18.35,249
20150301|2014-10-02 13:00,2,18.3,18.3,18.23,18.3,126
20150301|2014-10-02 13:30,2,18.28,18.35,18.23,18.27,241
20150301|2014-10-02 14:00,2,18.26,18.35,18.26,18.35,475
20150301|2014-10-02 14:30,2,18.35,18.44,18.34,18.4,201
20150301|2014-10-02 15:00,2,18.4,18.5,18.38,18.45,682
20150301|2014-10-02 15:30,3,18.45,18.45,18.4,18.4,48
20150301|2014-10-02 16:00,3,18.45,18.45,18.44,18.45,21
20150301|2014-10-02 17:00,3,18.45,18.5,18.44,18.44,38
20150301|2014-10-02 21:00,3,18.37,18.37,18.37,18.37,15
20150301|2014-10-03 00:30,3,18.3,18.3,18.3,18.3,2
20150301|2014-10-03 01:30,3,18.24,18.28,18.24,18.28,17
20150301|2014-10-03 02:00,3,18.28,18.32,18.28,18.32,12
20150301|2014-10-03 02:30,3,18.3,18.35,18.28,18.35,8
20150301|2014-10-03 03:30,3,18.3,18.3,18.3,18.3,1
20150301|2014-10-03 06:30,3,18.3,18.3,18.27,18.28,6
20150301|2014-10-03 07:00,3,18.3,18.3,18.15,18.16,274
20150301|2014-10-03 07:30,3,18.13,18.21,18.12,18.18,141
20150301|2014-10-03 08:00,3,18.15,18.15,18.1,18.1,10
20150301|2014-10-03 08:30,3,18.11,18.15,18,18.07,499
20150301|2014-10-03 09:00,3,18.05,18.13,17.97,18.1,943
20150301|2014-10-03 09:30,3,18.15,18.15,18,18.01,248
20150301|2014-10-03 10:00,3,18.04,18.05,17.95,18.02,478
20150301|2014-10-03 10:30,3,18,18.04,17.97,17.99,75
20150301|2014-10-03 11:00,3,18,18,17.92,17.93,194
20150301|2014-10-03 11:30,3,17.9,17.9,17.7,17.71,2910
20150301|2014-10-03 12:00,3,17.72,17.8,17.72,17.8,437
20150301|2014-10-03 12:30,3,17.84,17.85,17.8,17.83,140
20150301|2014-10-03 13:00,3,17.8,17.8,17.75,17.75,65
20150301|2014-10-03 13:30,3,17.75,17.76,17.75,17.75,17
20150301|2014-10-03 14:00,3,17.77,17.8,17.73,17.75,167
20150301|2014-10-03 14:30,3,17.75,17.79,17.72,17.77,268
20150301|2014-10-03 15:00,3,17.75,17.77,17.65,17.7,762
20150301|2014-10-05 17:00,6,17.75,17.8,17.68,17.73,96
20150301|2014-10-06 01:00,6,17.6,17.6,17.6,17.6,2
20150301|2014-10-06 01:30,6,17.6,17.6,17.54,17.55,66
20150301|2014-10-06 03:00,6,17.57,17.57,17.57,17.57,5
20150301|2014-10-06 03:30,6,17.58,17.63,17.58,17.6,44
20150301|2014-10-06 04:30,6,17.65,17.65,17.65,17.65,9
20150301|2014-10-06 06:00,6,17.6,17.6,17.58,17.58,11
20150301|2014-10-06 07:00,6,17.59,17.6,17.55,17.56,38
20150301|2014-10-06 07:30,6,17.5,17.55,17.49,17.55,60
20150301|2014-10-06 08:00,6,17.55,17.55,17.53,17.53,10
20150301|2014-10-06 08:30,6,17.6,17.6,17.5,17.5,380
20150301|2014-10-06 09:00,6,17.5,17.63,17.5,17.62,240
20150301|2014-10-06 09:30,6,17.6,17.75,17.58,17.73,191
20150301|2014-10-06 10:00,6,17.7,17.75,17.67,17.74,317
20150301|2014-10-06 10:30,6,17.75,17.97,17.73,17.88,427
20150301|2014-10-06 11:00,6,17.85,17.89,17.85,17.85,59
20150301|2014-10-06 11:30,6,17.9,18,17.9,17.97,199
20150301|2014-10-06 12:00,6,17.95,17.97,17.85,17.85,373
20150301|2014-10-06 12:30,6,17.85,17.9,17.84,17.88,154
20150301|2014-10-06 13:00,6,17.89,17.9,17.78,17.83,190
20150301|2014-10-06 13:30,6,17.83,17.9,17.8,17.9,134
20150301|2014-10-06 14:00,6,17.92,17.96,17.9,17.91,142
20150301|2014-10-06 14:30,6,17.92,18,17.92,17.99,66
20150301|2014-10-06 15:00,6,17.98,18,17.95,17.95,649
20150301|2014-10-06 15:30,7,18,18.11,18,18.02,170
20150301|2014-10-06 16:00,7,18.02,18.02,18.02,18.02,47
20150301|2014-10-06 17:00,7,18.02,18.1,18.02,18.05,53
20150301|2014-10-06 18:00,7,18.05,18.05,18.05,18.05,8
20150301|2014-10-06 19:30,7,18.07,18.07,18.07,18.07,8
20150301|2014-10-06 20:00,7,18.06,18.06,18.06,18.06,2
20150301|2014-10-07 01:30,7,18.05,18.08,18,18.02,52
20150301|2014-10-07 02:00,7,18.05,18.12,18.04,18.1,25
20150301|2014-10-07 02:30,7,18.1,18.12,18.09,18.12,8
20150301|2014-10-07 03:30,7,18.15,18.2,18.12,18.17,47
20150301|2014-10-07 04:00,7,18.2,18.2,18.19,18.19,10
20150301|2014-10-07 06:30,7,18.15,18.15,18.1,18.1,26
20150301|2014-10-07 07:00,7,18.1,18.1,18.08,18.08,10
20150301|2014-10-07 07:30,7,18.07,18.07,18.07,18.07,48
20150301|2014-10-07 08:00,7,18.1,18.2,18.08,18.17,259
20150301|2014-10-07 08:30,7,18.15,18.32,18.14,18.3,528
20150301|2014-10-07 09:00,7,18.25,18.28,18.15,18.15,1972
20150301|2014-10-07 09:30,7,18.1,18.25,18.07,18.23,508
20150301|2014-10-07 10:00,7,18.23,18.32,18.23,18.25,379
20150301|2014-10-07 10:30,7,18.26,18.28,18.17,18.2,98
20150301|2014-10-07 11:00,7,18.2,18.2,18.12,18.13,107
20150301|2014-10-07 11:30,7,18.13,18.2,18.13,18.15,68
20150301|2014-10-07 12:00,7,18.2,18.23,18.18,18.2,55
20150301|2014-10-07 12:30,7,18.2,18.3,18.2,18.25,24
20150301|2014-10-07 13:00,7,18.3,18.3,18.25,18.29,428
20150301|2014-10-07 13:30,7,18.3,18.38,18.29,18.35,1127
20150301|2014-10-07 14:00,7,18.4,18.53,18.38,18.48,262
20150301|2014-10-07 14:30,7,18.48,18.6,18.43,18.6,1565
20150301|2014-10-07 15:00,7,18.58,18.64,18.52,18.6,1457
20150301|2014-10-07 15:30,8,18.66,18.66,18.63,18.63,23
20150301|2014-10-07 16:00,8,18.65,18.65,18.65,18.65,12
20150301|2014-10-07 17:00,8,18.65,18.65,18.65,18.65,24
20150301|2014-10-07 18:30,8,18.65,18.65,18.65,18.65,2
20150301|2014-10-07 19:00,8,18.65,18.65,18.65,18.65,4
20150301|2014-10-07 20:00,8,18.62,18.62,18.62,18.62,1
20150301|2014-10-07 20:30,8,18.62,18.63,18.62,18.62,27
20150301|2014-10-07 21:00,8,18.62,18.62,18.62,18.62,1
20150301|2014-10-07 22:30,8,18.6,18.6,18.6,18.6,1
20150301|2014-10-08 00:00,8,18.6,18.6,18.6,18.6,25
20150301|2014-10-08 01:00,8,18.65,18.65,18.61,18.62,7
20150301|2014-10-08 02:00,8,18.6,18.61,18.55,18.55,11
20150301|2014-10-08 02:30,8,18.51,18.51,18.51,18.51,1
20150301|2014-10-08 03:00,8,18.5,18.5,18.5,18.5,2
20150301|2014-10-08 03:30,8,18.55,18.55,18.55,18.55,1
20150301|2014-10-08 04:00,8,18.55,18.55,18.55,18.55,37
20150301|2014-10-08 04:30,8,18.55,18.55,18.55,18.55,16
20150301|2014-10-08 05:00,8,18.5,18.54,18.5,18.54,6
20150301|2014-10-08 05:30,8,18.5,18.5,18.5,18.5,1
20150301|2014-10-08 06:00,8,18.45,18.47,18.44,18.46,73
20150301|2014-10-08 06:30,8,18.48,18.48,18.42,18.44,54
20150301|2014-10-08 07:00,8,18.46,18.5,18.45,18.5,24
20150301|2014-10-08 07:30,8,18.5,18.58,18.5,18.55,58
20150301|2014-10-08 08:00,8,18.58,18.6,18.55,18.58,83
20150301|2014-10-08 08:30,8,18.55,18.64,18.45,18.63,458
20150301|2014-10-08 09:00,8,18.6,18.65,18.45,18.45,423
20150301|2014-10-08 09:30,8,18.45,18.55,18.45,18.55,697
20150301|2014-10-08 10:00,8,18.55,18.61,18.43,18.43,313
20150301|2014-10-08 10:30,8,18.43,18.45,18.31,18.31,273
20150301|2014-10-08 11:00,8,18.3,18.35,18.27,18.35,397
20150301|2014-10-08 11:30,8,18.33,18.38,18.27,18.28,1251
20150301|2014-10-08 12:00,8,18.25,18.28,18.2,18.25,214
20150301|2014-10-08 12:30,8,18.25,18.25,18.16,18.2,63
20150301|2014-10-08 13:00,8,18.2,18.2,17.87,17.95,452
20150301|2014-10-08 13:30,8,17.95,18,17.83,17.95,236
20150301|2014-10-08 14:00,8,17.94,17.94,17.72,17.75,519
20150301|2014-10-08 14:30,8,17.75,17.77,17.65,17.67,600
20150301|2014-10-08 15:00,8,17.65,17.7,17.65,17.65,1082
20150301|2014-10-08 15:30,9,17.63,17.65,17.61,17.63,92
20150301|2014-10-08 16:00,9,17.65,17.65,17.65,17.65,2
20150301|2014-10-08 16:30,9,17.64,17.64,17.64,17.64,26
20150301|2014-10-08 17:00,9,17.65,17.65,17.62,17.65,22
20150301|2014-10-08 18:30,9,17.66,17.66,17.66,17.66,1
20150301|2014-10-08 19:30,9,17.7,17.7,17.68,17.68,13
20150301|2014-10-08 20:30,9,17.6,17.6,17.6,17.6,8
20150301|2014-10-08 21:30,9,17.6,17.6,17.6,17.6,5
20150301|2014-10-09 02:00,9,17.7,17.75,17.68,17.68,94
20150301|2014-10-09 02:30,9,17.7,17.71,17.64,17.64,58
20150301|2014-10-09 03:30,9,17.6,17.6,17.59,17.59,23
20150301|2014-10-09 04:00,9,17.6,17.6,17.59,17.59,2
20150301|2014-10-09 04:30,9,17.63,17.63,17.63,17.63,2
20150301|2014-10-09 05:00,9,17.65,17.65,17.62,17.62,15
20150301|2014-10-09 05:30,9,17.65,17.65,17.65,17.65,14
20150301|2014-10-09 06:00,9,17.7,17.75,17.68,17.73,66
20150301|2014-10-09 06:30,9,17.77,17.82,17.77,17.82,110
20150301|2014-10-09 07:00,9,17.82,17.83,17.73,17.79,149
20150301|2014-10-09 07:30,9,17.75,17.75,17.67,17.75,26
20150301|2014-10-09 08:00,9,17.8,17.83,17.77,17.8,49
20150301|2014-10-09 08:30,9,17.8,17.95,17.74,17.95,531
20150301|2014-10-09 09:00,9,17.9,17.9,17.7,17.79,404
20150301|2014-10-09 09:30,9,17.8,17.98,17.8,17.8,806
20150301|2014-10-09 10:00,9,17.84,17.97,17.77,17.97,1000
20150301|2014-10-09 10:30,9,18,18.18,17.97,18.07,697
20150301|2014-10-09 11:00,9,18.07,18.43,18.05,18.43,398
20150301|2014-10-09 11:30,9,18.43,18.45,18.24,18.24,436
20150301|2014-10-09 12:00,9,18.25,18.45,18.23,18.29,581
20150301|2014-10-09 12:30,9,18.3,18.41,18.2,18.4,206
20150301|2014-10-09 13:00,9,18.45,18.48,18.33,18.4,663
20150301|2014-10-09 13:30,9,18.4,18.44,18.29,18.4,472
20150301|2014-10-09 14:00,9,18.4,18.43,18.29,18.35,491
20150301|2014-10-09 14:30,9,18.35,18.4,18.23,18.4,739
20150301|2014-10-09 15:00,9,18.38,18.4,18.28,18.4,1248
20150301|2014-10-09 15:30,10,18.4,18.53,18.39,18.53,82
20150301|2014-10-09 16:00,10,18.55,18.55,18.5,18.5,7
20150301|2014-10-09 17:00,10,18.51,18.51,18.51,18.51,25
20150301|2014-10-09 17:30,10,18.43,18.43,18.43,18.43,1
20150301|2014-10-09 18:00,10,18.4,18.4,18.4,18.4,3
20150301|2014-10-09 18:30,10,18.4,18.4,18.35,18.35,33
20150301|2014-10-09 19:00,10,18.35,18.35,18.3,18.34,66
20150301|2014-10-09 20:00,10,18.3,18.33,18.3,18.33,30
20150301|2014-10-09 20:30,10,18.3,18.32,18.3,18.32,22
20150301|2014-10-09 21:00,10,18.3,18.3,18.3,18.3,2
20150301|2014-10-09 21:30,10,18.3,18.3,18.29,18.3,14
20150301|2014-10-10 00:00,10,18.37,18.37,18.37,18.37,6
20150301|2014-10-10 01:00,10,18.35,18.36,18.34,18.34,55
20150301|2014-10-10 01:30,10,18.3,18.3,18.22,18.22,16
20150301|2014-10-10 02:00,10,18.26,18.27,18.17,18.22,121
20150301|2014-10-10 02:30,10,18.2,18.22,18.15,18.2,116
20150301|2014-10-10 03:00,10,18.2,18.25,18.2,18.25,7
20150301|2014-10-10 03:30,10,18.25,18.35,18.25,18.35,42
20150301|2014-10-10 04:00,10,18.38,18.49,18.37,18.47,63
20150301|2014-10-10 04:30,10,18.45,18.55,18.45,18.55,94
20150301|2014-10-10 05:00,10,18.58,18.61,18.56,18.61,51
20150301|2014-10-10 05:30,10,18.55,18.56,18.55,18.55,4
20150301|2014-10-10 06:00,10,18.55,18.55,18.45,18.45,10
20150301|2014-10-10 06:30,10,18.45,18.49,18.45,18.47,12
20150301|2014-10-10 07:00,10,18.46,18.5,18.45,18.45,245
20150301|2014-10-10 07:30,10,18.44,18.47,18.32,18.36,164
20150301|2014-10-10 08:00,10,18.39,18.4,18.33,18.35,301
20150301|2014-10-10 08:30,10,18.35,18.5,18.22,18.3,750
20150301|2014-10-10 09:00,10,18.33,18.65,18.3,18.61,1860
20150301|2014-10-10 09:30,10,18.6,18.72,18.52,18.6,1836
20150301|2014-10-10 10:00,10,18.6,18.73,18.55,18.65,403
20150301|2014-10-10 10:30,10,18.65,18.66,18.55,18.6,118
20150301|2014-10-10 11:00,10,18.6,18.6,18.43,18.5,539
20150301|2014-10-10 11:30,10,18.5,18.5,18.35,18.45,564
20150301|2014-10-10 12:00,10,18.5,18.64,18.48,18.6,240
20150301|2014-10-10 12:30,10,18.6,18.63,18.5,18.55,264
20150301|2014-10-10 13:00,10,18.54,18.65,18.5,18.62,93
20150301|2014-10-10 13:30,10,18.6,18.75,18.6,18.74,383
20150301|2014-10-10 14:00,10,18.75,18.87,18.75,18.85,481
20150301|2014-10-10 14:30,10,18.85,19.18,18.85,19.18,463
20150301|2014-10-10 15:00,10,19.17,19.45,19.04,19.43,2467
20150301|2014-10-12 17:00,13,19.25,19.55,19.25,19.55,64
20150301|2014-10-12 17:30,13,19.6,19.72,19.6,19.66,53
20150301|2014-10-12 18:00,13,19.65,19.7,19.65,19.7,97
20150301|2014-10-12 18:30,13,19.7,19.76,19.67,19.76,133
20150301|2014-10-12 19:30,13,19.65,19.75,19.64,19.75,6
20150301|2014-10-12 20:30,13,19.55,19.55,19.55,19.55,2
20150301|2014-10-12 21:00,13,19.6,19.62,19.52,19.61,56
20150301|2014-10-13 00:00,13,19.65,19.65,19.61,19.61,9
20150301|2014-10-13 02:00,13,19.54,19.54,19.24,19.24,133
20150301|2014-10-13 02:30,13,19.24,19.27,19.2,19.24,103
20150301|2014-10-13 03:00,13,19.2,19.2,19.15,19.15,14
20150301|2014-10-13 03:30,13,19.15,19.17,18.98,19.01,90
20150301|2014-10-13 04:00,13,19.05,19.06,19,19,87
20150301|2014-10-13 04:30,13,19.1,19.17,19.07,19.09,99
20150301|2014-10-13 05:00,13,19.1,19.13,19.1,19.1,21
20150301|2014-10-13 05:30,13,19.01,19.05,19.01,19.03,97
20150301|2014-10-13 06:00,13,18.95,19.05,18.95,19.05,102
20150301|2014-10-13 06:30,13,19.07,19.1,19.05,19.07,53
20150301|2014-10-13 07:00,13,19.17,19.17,19.07,19.07,147
20150301|2014-10-13 07:30,13,19.05,19.08,19.02,19.04,159
20150301|2014-10-13 08:00,13,19.03,19.1,19,19.09,138
20150301|2014-10-13 08:30,13,19.1,19.38,18.95,19.1,2215
20150301|2014-10-13 09:00,13,19.1,19.5,19.05,19.49,1225
20150301|2014-10-13 09:30,13,19.5,19.65,19.35,19.4,1116
20150301|2014-10-13 10:00,13,19.44,19.5,19.2,19.4,893
20150301|2014-10-13 10:30,13,19.4,19.4,19.09,19.2,430
20150301|2014-10-13 11:00,13,19.2,19.32,19.2,19.25,190
20150301|2014-10-13 11:30,13,19.23,19.23,19.07,19.2,456
20150301|2014-10-13 12:00,13,19.16,19.35,19.11,19.2,297
20150301|2014-10-13 12:30,13,19.18,19.43,19.15,19.4,266
20150301|2014-10-13 13:00,13,19.45,19.45,19.26,19.35,188
20150301|2014-10-13 13:30,13,19.37,19.6,19.37,19.58,429
20150301|2014-10-13 14:00,13,19.56,19.78,19.51,19.7,419
20150301|2014-10-13 14:30,13,19.75,20.22,19.7,20.16,2071
20150301|2014-10-13 15:00,13,20.17,20.4,20.15,20.35,1543
20150301|2014-10-13 15:30,14,20.38,20.42,20.3,20.3,172
20150301|2014-10-13 16:00,14,20.38,20.41,20.3,20.38,145
20150301|2014-10-13 16:30,14,20.3,20.35,20.3,20.35,32
20150301|2014-10-13 17:00,14,20.29,20.37,20.25,20.32,38
20150301|2014-10-13 17:30,14,20.27,20.27,20.27,20.27,6
20150301|2014-10-13 18:30,14,20.25,20.25,20.14,20.14,24
20150301|2014-10-13 19:00,14,20.15,20.15,20.02,20.07,91
20150301|2014-10-13 19:30,14,20.05,20.1,20,20.1,15
20150301|2014-10-13 20:00,14,20.1,20.12,20.08,20.08,7
20150301|2014-10-13 20:30,14,20.05,20.08,20.05,20.05,29
20150301|2014-10-13 21:00,14,20,20,19.95,19.95,64
20150301|2014-10-13 22:00,14,19.95,20,19.95,20,20
20150301|2014-10-13 22:30,14,20,20,20,20,10
20150301|2014-10-13 23:30,14,20,20.03,20,20,30
20150301|2014-10-14 00:00,14,20.05,20.14,20.04,20.14,37
20150301|2014-10-14 00:30,14,20.06,20.06,20.06,20.06,2
20150301|2014-10-14 01:00,14,20.1,20.1,20.03,20.1,39
20150301|2014-10-14 01:30,14,20.05,20.05,20.02,20.02,13
20150301|2014-10-14 02:00,14,20.05,20.05,19.93,19.98,277
20150301|2014-10-14 02:30,14,19.95,19.95,19.8,19.82,52
20150301|2014-10-14 03:00,14,19.9,19.9,19.82,19.82,30
20150301|2014-10-14 03:30,14,19.89,19.99,19.87,19.95,28
20150301|2014-10-14 04:00,14,20,20,19.96,19.98,20
20150301|2014-10-14 04:30,14,20,20,19.85,19.85,46
20150301|2014-10-14 05:00,14,19.85,19.85,19.71,19.85,146
20150301|2014-10-14 05:30,14,19.82,19.89,19.82,19.87,62
20150301|2014-10-14 06:00,14,19.9,19.9,19.9,19.9,1
20150301|2014-10-14 06:30,14,19.95,19.95,19.77,19.8,79
20150301|2014-10-14 07:00,14,19.78,19.78,19.7,19.78,104
20150301|2014-10-14 07:30,14,19.76,19.78,19.73,19.75,116
20150301|2014-10-14 08:00,14,19.73,19.8,19.71,19.72,309
20150301|2014-10-14 08:30,14,19.73,19.96,19.5,19.81,1712
20150301|2014-10-14 09:00,14,19.79,19.9,19.63,19.8,1604
20150301|2014-10-14 09:30,14,19.8,19.9,19.68,19.74,558
20150301|2014-10-14 10:00,14,19.7,19.77,19.33,19.41,1429
20150301|2014-10-14 10:30,14,19.45,19.45,19.35,19.37,795
20150301|2014-10-14 11:00,14,19.38,19.47,19.37,19.43,588
20150301|2014-10-14 11:30,14,19.4,19.47,19.4,19.43,717
20150301|2014-10-14 12:00,14,19.45,19.52,19.4,19.5,286
20150301|2014-10-14 12:30,14,19.5,20,19.46,19.68,1419
20150301|2014-10-14 13:00,14,19.65,20.1,19.59,20.1,391
20150301|2014-10-14 13:30,14,20.1,20.12,19.7,20,881
20150301|2014-10-14 14:00,14,20,20.32,19.9,20,706
20150301|2014-10-14 14:30,14,20,20.23,19.77,20,681
20150301|2014-10-14 15:00,14,19.95,19.95,19.65,19.7,981
20150301|2014-10-14 15:30,15,19.6,19.75,19.4,19.7,87
20150301|2014-10-14 16:00,15,19.7,19.7,19.7,19.7,22
20150301|2014-10-14 17:00,15,19.67,19.67,19.67,19.67,23
20150301|2014-10-14 17:30,15,19.64,19.64,19.6,19.6,4
20150301|2014-10-14 18:30,15,19.64,19.64,19.64,19.64,2
20150301|2014-10-14 19:30,15,19.64,19.65,19.64,19.65,2
20150301|2014-10-14 20:00,15,19.7,19.75,19.7,19.75,21
20150301|2014-10-14 20:30,15,19.74,19.74,19.74,19.74,7
20150301|2014-10-15 00:00,15,19.7,19.7,19.7,19.7,2
20150301|2014-10-15 02:00,15,19.75,19.75,19.73,19.73,5
20150301|2014-10-15 02:30,15,19.73,19.78,19.65,19.67,96
20150301|2014-10-15 03:00,15,19.79,19.79,19.61,19.63,100
20150301|2014-10-15 03:30,15,19.7,19.75,19.68,19.75,21
20150301|2014-10-15 04:00,15,19.75,19.75,19.73,19.75,25
20150301|2014-10-15 04:30,15,19.75,19.75,19.6,19.6,17
20150301|2014-10-15 05:00,15,19.61,19.61,19.61,19.61,6
20150301|2014-10-15 05:30,15,19.65,19.65,19.53,19.56,7
20150301|2014-10-15 06:00,15,19.65,19.85,19.65,19.76,124
20150301|2014-10-15 06:30,15,19.83,20.07,19.78,20.03,149
20150301|2014-10-15 07:00,15,20.1,20.12,19.85,19.94,116
20150301|2014-10-15 07:30,15,19.95,20.44,19.94,20.3,482
20150301|2014-10-15 08:00,15,20.21,20.42,20.09,20.42,313
20150301|2014-10-15 08:30,15,20.4,20.8,20.2,20.32,1866
20150301|2014-10-15 09:00,15,20.34,20.43,20.09,20.38,1465
20150301|2014-10-15 09:30,15,20.36,20.6,20.3,20.5,1054
20150301|2014-10-15 10:00,15,20.52,20.72,20.24,20.7,609
20150301|2014-10-15 10:30,15,20.7,20.82,20.52,20.52,488
20150301|2014-10-15 11:00,15,20.6,20.93,20.6,20.73,467
20150301|2014-10-15 11:30,15,20.75,20.95,20.67,20.95,286
20150301|2014-10-15 12:00,15,20.95,21.15,20.75,21.05,804
20150301|2014-10-15 12:30,15,21.02,21.17,20.8,20.9,1355
20150301|2014-10-15 13:00,15,20.9,21.07,20.75,20.95,797
20150301|2014-10-15 13:30,15,20.98,21.05,20.5,20.52,684
20150301|2014-10-15 14:00,15,20.48,20.73,20.3,20.3,695
20150301|2014-10-15 14:30,15,20.3,20.32,19.99,20.12,977
20150301|2014-10-15 15:00,15,20.1,20.95,20.1,20.85,1513
20150301|2014-10-15 15:30,16,20.93,20.97,20.83,20.97,183
20150301|2014-10-15 16:00,16,20.8,20.9,20.8,20.9,14
20150301|2014-10-15 17:00,16,20.8,20.8,20.8,20.8,28
20150301|2014-10-15 17:30,16,20.85,20.85,20.8,20.85,16
20150301|2014-10-15 18:00,16,20.93,20.93,20.9,20.93,3
20150301|2014-10-15 18:30,16,20.9,20.9,20.8,20.8,15
20150301|2014-10-15 19:00,16,20.85,20.85,20.85,20.85,5
20150301|2014-10-15 20:30,16,20.8,20.8,20.75,20.75,43
20150301|2014-10-15 21:00,16,20.8,20.8,20.8,20.8,6
20150301|2014-10-16 00:00,16,20.8,20.85,20.76,20.76,42
20150301|2014-10-16 01:00,16,20.85,20.85,20.75,20.75,23
20150301|2014-10-16 01:30,16,20.75,20.75,20.65,20.66,34
20150301|2014-10-16 02:00,16,20.65,20.69,20.5,20.51,96
20150301|2014-10-16 02:30,16,20.6,20.65,20.6,20.65,12
20150301|2014-10-16 03:00,16,20.6,20.7,20.6,20.7,25
20150301|2014-10-16 03:30,16,20.7,20.7,20.7,20.7,27
20150301|2014-10-16 04:00,16,20.85,20.93,20.83,20.93,9
20150301|2014-10-16 04:30,16,21,21.42,20.9,21.22,111
20150301|2014-10-16 05:00,16,21.3,21.45,21.05,21.2,120
20150301|2014-10-16 05:30,16,21.05,21.34,21.05,21.2,15
20150301|2014-10-16 06:00,16,21.4,21.5,21.35,21.44,157
20150301|2014-10-16 06:30,16,21.35,21.41,21.3,21.4,67
20150301|2014-10-16 07:00,16,21.35,21.37,21.28,21.35,158
20150301|2014-10-16 07:30,16,21.34,21.65,21.2,21.45,414
20150301|2014-10-16 08:00,16,21.45,21.52,21.23,21.23,169
20150301|2014-10-16 08:30,16,21.25,21.3,20.92,21,931
20150301|2014-10-16 09:00,16,21.04,21.3,20.81,21.09,627
20150301|2014-10-16 09:30,16,21.1,21.17,20.35,20.65,421
20150301|2014-10-16 10:00,16,20.65,20.73,20.2,20.23,195
20150301|2014-10-16 10:30,16,20.2,20.62,20.13,20.5,198
20150301|2014-10-16 11:00,16,20.55,20.65,20.43,20.43,183
20150301|2014-10-16 11:30,16,20.45,20.67,20.45,20.47,226
20150301|2014-10-16 12:00,16,20.46,20.47,20.18,20.3,337
20150301|2014-10-16 12:30,16,20.35,20.54,20.13,20.5,182
20150301|2014-10-16 13:00,16,20.55,20.75,20.43,20.61,337
20150301|2014-10-16 13:30,16,20.6,20.62,20.44,20.55,278
20150301|2014-10-16 14:00,16,20.6,20.75,20.38,20.45,367
20150301|2014-10-16 14:30,16,20.4,20.55,20.15,20.34,568
20150301|2014-10-16 15:00,16,20.35,20.7,20.08,20.45,1266
20150301|2014-10-16 16:00,17,20.31,20.35,20.26,20.35,46
20150301|2014-10-16 16:30,17,20.25,20.25,20.25,20.25,3
20150301|2014-10-16 17:00,17,20.34,20.34,20.34,20.34,1
20150301|2014-10-16 18:00,17,20.29,20.29,20.29,20.29,4
20150301|2014-10-16 19:00,17,20.25,20.28,20.25,20.25,7
20150301|2014-10-16 20:30,17,20.2,20.2,20.2,20.2,1
20150301|2014-10-16 22:30,17,20.24,20.24,20.24,20.24,2
20150301|2014-10-17 00:30,17,20.38,20.38,20.38,20.38,1
20150301|2014-10-17 02:00,17,20.31,20.31,20.26,20.26,7
20150301|2014-10-17 02:30,17,20,20.02,20,20.02,13
20150301|2014-10-17 03:00,17,19.87,19.9,19.8,19.8,56
20150301|2014-10-17 03:30,17,19.81,19.81,19.81,19.81,2
20150301|2014-10-17 04:00,17,19.75,19.77,19.7,19.73,11
20150301|2014-10-17 04:30,17,19.75,19.85,19.75,19.83,5
20150301|2014-10-17 05:00,17,19.85,19.85,19.8,19.81,14
20150301|2014-10-17 05:30,17,19.8,19.85,19.8,19.81,3
20150301|2014-10-17 07:00,17,19.85,19.9,19.75,19.77,75
20150301|2014-10-17 07:30,17,19.75,19.75,19.63,19.65,132
20150301|2014-10-17 08:00,17,19.7,19.7,19.38,19.4,126
20150301|2014-10-17 08:30,17,19.4,19.6,19.22,19.25,872
20150301|2014-10-17 09:00,17,19.3,19.4,19.22,19.33,478
20150301|2014-10-17 09:30,17,19.35,19.49,19.32,19.47,713
20150301|2014-10-17 10:00,17,19.45,19.5,19.38,19.38,324
20150301|2014-10-17 10:30,17,19.41,19.43,19.35,19.4,97
20150301|2014-10-17 11:00,17,19.39,19.6,19.36,19.47,202
20150301|2014-10-17 11:30,17,19.45,19.46,19.36,19.42,172
20150301|2014-10-17 12:00,17,19.36,19.63,19.36,19.58,172
20150301|2014-10-17 12:30,17,19.6,19.65,19.5,19.55,291
20150301|2014-10-17 13:00,17,19.55,19.8,19.53,19.65,306
20150301|2014-10-17 13:30,17,19.65,19.82,19.58,19.75,118
20150301|2014-10-17 14:00,17,19.78,19.95,19.68,19.79,777
20150301|2014-10-17 14:30,17,19.75,19.78,19.56,19.66,533
20150301|2014-10-17 15:00,17,19.7,19.78,19.65,19.7,585
20150301|2014-10-19 17:00,20,19.54,19.54,19.47,19.52,14
20150301|2014-10-19 18:00,20,19.4,19.44,19.4,19.44,7
20150301|2014-10-19 22:00,20,19.35,19.41,19.35,19.4,6
20150301|2014-10-19 23:30,20,19.37,19.37,19.37,19.37,1
20150301|2014-10-20 00:30,20,19.35,19.37,19.35,19.37,8
20150301|2014-10-20 02:00,20,19.53,19.55,19.51,19.55,10
20150301|2014-10-20 02:30,20,19.57,19.66,19.57,19.65,19
20150301|2014-10-20 03:00,20,19.66,19.66,19.66,19.66,2
20150301|2014-10-20 05:30,20,19.65,19.65,19.65,19.65,11
20150301|2014-10-20 06:00,20,19.7,19.85,19.68,19.83,77
20150301|2014-10-20 06:30,20,19.83,19.83,19.8,19.8,16
20150301|2014-10-20 07:00,20,19.79,19.82,19.75,19.79,85
20150301|2014-10-20 07:30,20,19.79,19.79,19.75,19.78,49
20150301|2014-10-20 08:00,20,19.8,19.85,19.79,19.85,69
20150301|2014-10-20 08:30,20,19.83,19.88,19.64,19.75,506
20150301|2014-10-20 09:00,20,19.7,19.85,19.55,19.62,460
20150301|2014-10-20 09:30,20,19.65,19.77,19.56,19.69,564
20150301|2014-10-20 10:00,20,19.69,19.75,19.6,19.65,175
20150301|2014-10-20 10:30,20,19.67,19.72,19.63,19.63,152
20150301|2014-10-20 11:00,20,19.65,19.67,19.52,19.6,368
20150301|2014-10-20 11:30,20,19.6,19.7,19.6,19.7,189
20150301|2014-10-20 12:00,20,19.73,19.75,19.54,19.55,282
20150301|2014-10-20 12:30,20,19.58,19.6,19.5,19.58,207
20150301|2014-10-20 13:00,20,19.57,19.57,19.45,19.5,750
20150301|2014-10-20 13:30,20,19.5,19.53,19.45,19.5,247
20150301|2014-10-20 14:00,20,19.49,19.5,19.4,19.49,701
20150301|2014-10-20 14:30,20,19.49,19.5,19.33,19.35,1064
20150301|2014-10-20 15:00,20,19.38,19.45,19.25,19.3,1774
20150301|2014-10-20 15:30,21,19.25,19.27,19.21,19.21,128
20150301|2014-10-20 16:00,21,19.21,19.24,19.19,19.19,61
20150301|2014-10-20 16:30,21,19.25,19.25,19.25,19.25,7
20150301|2014-10-20 18:00,21,19.22,19.22,19.22,19.22,10
20150301|2014-10-20 18:30,21,19.2,19.32,19.2,19.32,36
20150301|2014-10-20 19:00,21,19.35,19.38,19.32,19.34,14
20150301|2014-10-20 20:00,21,19.32,19.35,19.32,19.35,9
20150301|2014-10-20 21:00,21,19.3,19.33,19.3,19.33,3
20150301|2014-10-20 22:30,21,19.38,19.41,19.38,19.38,3
20150301|2014-10-20 23:30,21,19.4,19.41,19.39,19.41,3
20150301|2014-10-21 01:00,21,19.44,19.48,19.44,19.47,44
20150301|2014-10-21 01:30,21,19.45,19.45,19.45,19.45,20
20150301|2014-10-21 02:00,21,19.5,19.55,19.4,19.41,65
20150301|2014-10-21 02:30,21,19.45,19.48,19.25,19.32,128
20150301|2014-10-21 03:00,21,19.3,19.35,19.3,19.35,26
20150301|2014-10-21 03:30,21,19.25,19.25,19.24,19.25,30
20150301|2014-10-21 04:00,21,19.25,19.25,19.25,19.25,3
20150301|2014-10-21 04:30,21,19.25,19.25,19.2,19.22,28
20150301|2014-10-21 05:00,21,19.19,19.19,19.02,19.02,173
20150301|2014-10-21 05:30,21,19.01,19.04,18.95,18.95,62
20150301|2014-10-21 06:00,21,18.96,18.97,18.9,18.97,29
20150301|2014-10-21 06:30,21,19,19.1,18.99,19.1,16
20150301|2014-10-21 07:00,21,19.1,19.13,18.99,19.13,158
20150301|2014-10-21 07:30,21,19.12,19.17,19.1,19.12,221
20150301|2014-10-21 08:00,21,19.05,19.1,19.05,19.08,228
20150301|2014-10-21 08:30,21,19.05,19.14,18.94,19.03,1806
20150301|2014-10-21 09:00,21,19.05,19.12,18.98,19.08,1414
20150301|2014-10-21 09:30,21,19.05,19.1,18.9,19.03,587
20150301|2014-10-21 10:00,21,19.04,19.1,18.95,19.04,717
20150301|2014-10-21 10:30,21,19.04,19.07,18.95,19.02,594
20150301|2014-10-21 11:00,21,19.03,19.04,18.95,19.01,629
20150301|2014-10-21 11:30,21,19.01,19.1,18.99,19.08,276
20150301|2014-10-21 12:00,21,19.08,19.13,19.03,19.03,376
20150301|2014-10-21 12:30,21,19.02,19.03,18.93,18.97,195
20150301|2014-10-21 13:00,21,18.95,19,18.84,18.88,210
20150301|2014-10-21 13:30,21,18.85,18.91,18.8,18.9,135
20150301|2014-10-21 14:00,21,18.9,18.9,18.65,18.68,191
20150301|2014-10-21 14:30,21,18.7,18.85,18.65,18.7,1045
20150301|2014-10-21 15:00,21,18.7,18.78,18.5,18.55,1444
20150301|2014-10-21 15:30,22,18.6,18.6,18.57,18.58,43
20150301|2014-10-21 16:00,22,18.57,18.57,18.57,18.57,7
20150301|2014-10-21 16:30,22,18.6,18.6,18.59,18.59,2
20150301|2014-10-21 17:00,22,18.6,18.65,18.6,18.62,20
20150301|2014-10-21 17:30,22,18.58,18.58,18.58,18.58,15
20150301|2014-10-21 18:00,22,18.6,18.65,18.6,18.65,15
20150301|2014-10-21 18:30,22,18.63,18.65,18.62,18.65,11
20150301|2014-10-21 19:30,22,18.61,18.61,18.61,18.61,1
20150301|2014-10-21 20:00,22,18.65,18.65,18.65,18.65,1
20150301|2014-10-21 21:30,22,18.65,18.65,18.65,18.65,1
20150301|2014-10-22 00:00,22,18.6,18.6,18.5,18.5,28
20150301|2014-10-22 00:30,22,18.49,18.49,18.49,18.49,2
20150301|2014-10-22 01:30,22,18.65,18.65,18.62,18.62,12
20150301|2014-10-22 02:00,22,18.65,18.7,18.62,18.65,46
20150301|2014-10-22 02:30,22,18.7,18.7,18.7,18.7,1
20150301|2014-10-22 03:00,22,18.77,18.8,18.76,18.8,19
20150301|2014-10-22 04:00,22,18.8,18.8,18.78,18.78,4
20150301|2014-10-22 04:30,22,18.8,18.82,18.75,18.77,21
20150301|2014-10-22 05:00,22,18.77,18.77,18.75,18.75,16
20150301|2014-10-22 05:30,22,18.8,18.8,18.65,18.7,131
20150301|2014-10-22 06:00,22,18.68,18.68,18.64,18.64,22
20150301|2014-10-22 06:30,22,18.68,18.68,18.68,18.68,4
20150301|2014-10-22 07:00,22,18.7,18.74,18.65,18.65,27
20150301|2014-10-22 07:30,22,18.68,18.7,18.65,18.65,14
20150301|2014-10-22 08:00,22,18.62,18.67,18.6,18.65,49
20150301|2014-10-22 08:30,22,18.65,18.78,18.57,18.57,464
20150301|2014-10-22 09:00,22,18.6,18.76,18.58,18.65,572
20150301|2014-10-22 09:30,22,18.62,18.72,18.6,18.65,503
20150301|2014-10-22 10:00,22,18.7,18.7,18.54,18.6,605
20150301|2014-10-22 10:30,22,18.6,18.65,18.55,18.63,465
20150301|2014-10-22 11:00,22,18.64,18.83,18.63,18.75,706
20150301|2014-10-22 11:30,22,18.75,19.02,18.75,18.85,785
20150301|2014-10-22 12:00,22,18.9,19.06,18.83,19.05,594
20150301|2014-10-22 12:30,22,19.05,19.14,18.94,19.05,409
20150301|2014-10-22 13:00,22,19.1,19.15,18.82,18.93,2163
20150301|2014-10-22 13:30,22,18.95,19.12,18.87,18.98,1615
20150301|2014-10-22 14:00,22,18.95,19.09,18.95,19.05,661
20150301|2014-10-22 14:30,22,19.05,19.35,19.05,19.29,1557
20150301|2014-10-22 15:00,22,19.25,19.29,19,19,1565
20150301|2014-10-22 15:30,23,19.04,19.06,19,19.05,31
20150301|2014-10-22 16:00,23,19.04,19.04,19.04,19.04,12
20150301|2014-10-22 17:30,23,19.05,19.05,19.05,19.05,4
20150301|2014-10-22 18:30,23,19.05,19.1,19.05,19.1,27
20150301|2014-10-22 19:00,23,19.03,19.05,19.03,19.05,5
20150301|2014-10-22 19:30,23,19.02,19.1,19.02,19.1,30
20150301|2014-10-22 22:30,23,19.04,19.04,19.04,19.04,4
20150301|2014-10-23 00:30,23,19.03,19.03,19.03,19.03,1
20150301|2014-10-23 01:00,23,19,19.03,18.99,18.99,10
20150301|2014-10-23 01:30,23,18.99,18.99,18.99,18.99,4
20150301|2014-10-23 02:00,23,18.95,19.03,18.95,19.02,14
20150301|2014-10-23 02:30,23,18.95,18.95,18.89,18.91,21
20150301|2014-10-23 03:00,23,18.86,18.86,18.75,18.75,47
20150301|2014-10-23 03:30,23,18.8,18.8,18.8,18.8,5
20150301|2014-10-23 04:00,23,18.85,18.86,18.84,18.84,14
20150301|2014-10-23 04:30,23,18.85,18.85,18.82,18.82,4
20150301|2014-10-23 05:00,23,18.85,18.85,18.85,18.85,2
20150301|2014-10-23 05:30,23,18.93,19,18.91,18.95,71
20150301|2014-10-23 06:00,23,18.97,18.97,18.9,18.9,32
20150301|2014-10-23 06:30,23,18.85,18.87,18.8,18.8,144
20150301|2014-10-23 07:00,23,18.75,18.8,18.65,18.77,115
20150301|2014-10-23 07:30,23,18.75,18.77,18.68,18.7,163
20150301|2014-10-23 08:00,23,18.7,18.7,18.68,18.7,47
20150301|2014-10-23 08:30,23,18.7,18.89,18.63,18.79,742
20150301|2014-10-23 09:00,23,18.75,18.75,18.64,18.74,306
20150301|2014-10-23 09:30,23,18.73,18.75,18.62,18.65,240
20150301|2014-10-23 10:00,23,18.65,18.71,18.62,18.71,289
20150301|2014-10-23 10:30,23,18.7,18.75,18.67,18.72,559
20150301|2014-10-23 11:00,23,18.75,18.75,18.65,18.67,266
20150301|2014-10-23 11:30,23,18.7,18.75,18.7,18.75,161
20150301|2014-10-23 12:00,23,18.75,18.77,18.7,18.72,194
20150301|2014-10-23 12:30,23,18.7,18.7,18.6,18.61,409
20150301|2014-10-23 13:00,23,18.61,18.61,18.43,18.5,709
20150301|2014-10-23 13:30,23,18.5,18.83,18.47,18.7,1091
20150301|2014-10-23 14:00,23,18.83,18.91,18.7,18.85,341
20150301|2014-10-23 14:30,23,18.87,18.87,18.63,18.7,635
20150301|2014-10-23 15:00,23,18.72,18.72,18.52,18.55,883
20150301|2014-10-23 15:30,24,18.55,18.57,18.53,18.56,85
20150301|2014-10-23 16:30,24,18.5,18.5,18.45,18.45,29
20150301|2014-10-23 17:00,24,18.48,18.48,18.48,18.48,6
20150301|2014-10-23 17:30,24,18.51,18.51,18.51,18.51,4
20150301|2014-10-23 19:30,24,18.57,18.88,18.57,18.8,35
20150301|2014-10-23 20:00,24,18.88,18.88,18.85,18.87,10
20150301|2014-10-23 20:30,24,18.85,18.85,18.8,18.8,15
20150301|2014-10-23 21:00,24,18.8,18.8,18.78,18.78,4
20150301|2014-10-23 21:30,24,18.85,18.85,18.83,18.85,9
20150301|2014-10-23 22:00,24,18.8,18.8,18.8,18.8,1
20150301|2014-10-24 00:00,24,18.73,18.73,18.65,18.69,19
20150301|2014-10-24 00:30,24,18.7,18.74,18.7,18.74,3
20150301|2014-10-24 01:00,24,18.8,18.8,18.76,18.76,2
20150301|2014-10-24 02:30,24,18.75,18.8,18.7,18.7,17
20150301|2014-10-24 03:00,24,18.7,18.7,18.7,18.7,10
20150301|2014-10-24 03:30,24,18.7,18.7,18.7,18.7,1
20150301|2014-10-24 05:30,24,18.75,18.75,18.75,18.75,20
20150301|2014-10-24 06:30,24,18.77,18.8,18.77,18.8,14
20150301|2014-10-24 07:00,24,18.78,18.78,18.68,18.75,77
20150301|2014-10-24 07:30,24,18.75,18.85,18.75,18.77,108
20150301|2014-10-24 08:00,24,18.75,18.75,18.64,18.66,91
20150301|2014-10-24 08:30,24,18.65,18.83,18.49,18.77,809
20150301|2014-10-24 09:00,24,18.85,19.2,18.7,18.87,1141
20150301|2014-10-24 09:30,24,18.9,18.9,18.75,18.75,185
20150301|2014-10-24 10:00,24,18.7,18.87,18.67,18.75,312
20150301|2014-10-24 10:30,24,18.77,18.77,18.58,18.68,151
20150301|2014-10-24 11:00,24,18.65,18.7,18.6,18.65,79
20150301|2014-10-24 11:30,24,18.68,18.85,18.68,18.77,160
20150301|2014-10-24 12:00,24,18.78,18.88,18.75,18.78,171
20150301|2014-10-24 12:30,24,18.78,18.78,18.65,18.7,119
20150301|2014-10-24 13:00,24,18.7,18.7,18.66,18.66,81
20150301|2014-10-24 13:30,24,18.7,18.73,18.66,18.67,84
20150301|2014-10-24 14:00,24,18.65,18.77,18.65,18.75,334
20150301|2014-10-24 14:30,24,18.71,18.75,18.45,18.49,316
20150301|2014-10-24 15:00,24,18.48,18.49,18.3,18.3,1361
20150301|2014-10-26 17:00,27,18.4,18.4,18.4,18.4,21
20150301|2014-10-26 17:30,27,18.42,18.43,18.42,18.43,8
20150301|2014-10-26 18:00,27,18.4,18.4,18.4,18.4,1
20150301|2014-10-26 19:30,27,18.41,18.41,18.41,18.41,6
20150301|2014-10-26 20:00,27,18.45,18.45,18.45,18.45,4
20150301|2014-10-26 21:00,27,18.46,18.46,18.46,18.46,4
20150301|2014-10-27 01:30,27,18.43,18.43,18.43,18.43,1
20150301|2014-10-27 02:00,27,18.4,18.42,18.34,18.34,46
20150301|2014-10-27 03:00,27,18.45,18.51,18.45,18.48,13
20150301|2014-10-27 03:30,27,18.5,18.59,18.49,18.55,113
20150301|2014-10-27 04:00,27,18.6,18.65,18.56,18.6,51
20150301|2014-10-27 04:30,27,18.67,18.73,18.65,18.65,64
20150301|2014-10-27 05:00,27,18.7,18.72,18.68,18.68,80
20150301|2014-10-27 06:00,27,18.65,18.65,18.65,18.65,25
20150301|2014-10-27 06:30,27,18.67,18.67,18.65,18.65,8
20150301|2014-10-27 07:00,27,18.65,18.7,18.65,18.7,30
20150301|2014-10-27 07:30,27,18.7,18.75,18.7,18.75,84
20150301|2014-10-27 08:00,27,18.75,18.83,18.73,18.73,158
20150301|2014-10-27 08:30,27,18.7,18.98,18.7,18.89,673
20150301|2014-10-27 09:00,27,18.9,18.95,18.68,18.75,1460
20150301|2014-10-27 09:30,27,18.8,18.85,18.63,18.7,365
20150301|2014-10-27 10:00,27,18.7,18.7,18.6,18.7,121
20150301|2014-10-27 10:30,27,18.65,18.83,18.61,18.77,292
20150301|2014-10-27 11:00,27,18.74,18.75,18.62,18.75,444
20150301|2014-10-27 11:30,27,18.75,18.75,18.64,18.65,234
20150301|2014-10-27 12:00,27,18.65,18.68,18.6,18.65,269
20150301|2014-10-27 12:30,27,18.65,18.66,18.6,18.6,143
20150301|2014-10-27 13:00,27,18.6,18.68,18.55,18.65,120
20150301|2014-10-27 13:30,27,18.65,18.68,18.6,18.65,166
20150301|2014-10-27 14:00,27,18.63,18.65,18.6,18.6,55
20150301|2014-10-27 14:30,27,18.6,18.6,18.19,18.2,1291
20150301|2014-10-27 15:00,27,18.22,18.22,18.08,18.14,1560
20150301|2014-10-27 15:30,28,18.17,18.21,18.13,18.15,125
20150301|2014-10-27 16:00,28,18.15,18.15,18.13,18.14,8
20150301|2014-10-27 17:00,28,18.13,18.13,18.13,18.13,1
20150301|2014-10-27 21:00,28,18.15,18.15,18.15,18.15,12
20150301|2014-10-27 21:30,28,18.15,18.15,18.15,18.15,1
20150301|2014-10-27 22:00,28,18.15,18.15,18.15,18.15,1
20150301|2014-10-27 22:30,28,18.15,18.15,18.13,18.13,3
20150301|2014-10-27 23:30,28,18.1,18.13,18.1,18.13,7
20150301|2014-10-28 02:00,28,18.1,18.1,18.03,18.05,75
20150301|2014-10-28 02:30,28,18,18.02,18,18.02,4
20150301|2014-10-28 03:00,28,18.15,18.15,17.97,18,43
20150301|2014-10-28 03:30,28,18.1,18.1,18.05,18.05,39
20150301|2014-10-28 04:30,28,18.05,18.05,18.05,18.05,13
20150301|2014-10-28 05:30,28,18.01,18.04,18.01,18.04,16
20150301|2014-10-28 06:00,28,18.04,18.04,18,18,27
20150301|2014-10-28 06:30,28,18,18.05,18,18.02,84
20150301|2014-10-28 07:00,28,18,18.05,18,18.02,20
20150301|2014-10-28 07:30,28,18.05,18.12,18,18.1,323
20150301|2014-10-28 08:00,28,18.13,18.13,18.12,18.12,13
20150301|2014-10-28 08:30,28,18.1,18.1,17.92,17.95,432
20150301|2014-10-28 09:00,28,17.9,18.05,17.9,18,461
20150301|2014-10-28 09:30,28,18,18.02,17.95,18,225
20150301|2014-10-28 10:00,28,17.95,17.95,17.85,17.88,478
20150301|2014-10-28 10:30,28,17.88,17.95,17.85,17.95,434
20150301|2014-10-28 11:00,28,17.95,17.95,17.89,17.93,77
20150301|2014-10-28 11:30,28,17.94,17.97,17.92,17.94,88
20150301|2014-10-28 12:00,28,17.92,17.94,17.89,17.89,61
20150301|2014-10-28 12:30,28,17.9,17.9,17.8,17.8,155
20150301|2014-10-28 13:00,28,17.8,17.84,17.78,17.8,187
20150301|2014-10-28 13:30,28,17.77,17.8,17.75,17.8,32
20150301|2014-10-28 14:00,28,17.75,17.77,17.57,17.58,661
20150301|2014-10-28 14:30,28,17.57,17.62,17.48,17.48,917
20150301|2014-10-28 15:00,28,17.5,17.55,17.45,17.45,1304
20150301|2014-10-28 15:30,29,17.45,17.5,17.45,17.45,108
20150301|2014-10-28 16:00,29,17.49,17.49,17.45,17.45,148
20150301|2014-10-28 17:00,29,17.48,17.59,17.48,17.59,154
20150301|2014-10-28 18:00,29,17.6,17.6,17.6,17.6,1
20150301|2014-10-28 19:00,29,17.55,17.57,17.5,17.5,6
20150301|2014-10-28 22:30,29,17.54,17.54,17.54,17.54,2
20150301|2014-10-29 01:00,29,17.55,17.55,17.52,17.52,16
20150301|2014-10-29 01:30,29,17.5,17.53,17.5,17.53,4
20150301|2014-10-29 03:00,29,17.5,17.5,17.5,17.5,1
20150301|2014-10-29 03:30,29,17.5,17.5,17.49,17.5,13
20150301|2014-10-29 04:00,29,17.55,17.55,17.53,17.53,2
20150301|2014-10-29 04:30,29,17.52,17.52,17.52,17.52,1
20150301|2014-10-29 05:00,29,17.55,17.55,17.54,17.54,12
20150301|2014-10-29 05:30,29,17.51,17.6,17.51,17.59,18
20150301|2014-10-29 06:00,29,17.6,17.6,17.6,17.6,2
20150301|2014-10-29 06:30,29,17.6,17.64,17.6,17.63,26
20150301|2014-10-29 07:30,29,17.55,17.59,17.55,17.58,22
20150301|2014-10-29 08:00,29,17.58,17.59,17.56,17.56,76
20150301|2014-10-29 08:30,29,17.57,17.65,17.54,17.55,797
20150301|2014-10-29 09:00,29,17.6,17.8,17.6,17.73,854
20150301|2014-10-29 09:30,29,17.73,17.8,17.65,17.75,487
20150301|2014-10-29 10:00,29,17.75,17.8,17.7,17.8,148
20150301|2014-10-29 10:30,29,17.8,17.85,17.78,17.8,77
20150301|2014-10-29 11:00,29,17.83,17.95,17.82,17.95,176
20150301|2014-10-29 11:30,29,17.95,17.96,17.88,17.88,195
20150301|2014-10-29 12:00,29,17.89,17.95,17.88,17.92,94
20150301|2014-10-29 12:30,29,17.95,17.98,17.75,17.75,337
20150301|2014-10-29 13:00,29,17.79,17.99,17.63,17.63,1189
20150301|2014-10-29 13:30,29,17.65,17.85,17.63,17.7,366
20150301|2014-10-29 14:00,29,17.75,17.87,17.7,17.72,294
20150301|2014-10-29 14:30,29,17.73,17.75,17.52,17.63,1996
20150301|2014-10-29 15:00,29,17.63,17.7,17.6,17.7,515
20150301|2014-10-29 15:30,30,17.68,17.71,17.68,17.71,20
20150301|2014-10-29 17:00,30,17.72,17.72,17.68,17.68,5
20150301|2014-10-29 22:30,30,17.78,17.79,17.78,17.79,5
20150301|2014-10-29 23:30,30,17.74,17.74,17.74,17.74,4
20150301|2014-10-30 02:00,30,17.7,17.7,17.7,17.7,1
20150301|2014-10-30 02:30,30,17.65,17.65,17.65,17.65,10
20150301|2014-10-30 03:00,30,17.64,17.64,17.6,17.6,3
20150301|2014-10-30 04:00,30,17.8,17.9,17.78,17.87,77
20150301|2014-10-30 04:30,30,17.88,17.96,17.88,17.9,123
20150301|2014-10-30 05:00,30,17.85,17.85,17.85,17.85,9
20150301|2014-10-30 05:30,30,17.87,18.06,17.87,17.98,128
20150301|2014-10-30 06:00,30,18,18.01,17.97,18.01,8
20150301|2014-10-30 06:30,30,18.05,18.09,18.05,18.08,5
20150301|2014-10-30 07:00,30,17.95,17.95,17.87,17.87,31
20150301|2014-10-30 07:30,30,17.85,17.87,17.85,17.86,39
20150301|2014-10-30 08:00,30,17.83,17.83,17.76,17.8,36
20150301|2014-10-30 08:30,30,17.75,17.95,17.67,17.9,593
20150301|2014-10-30 09:00,30,17.95,18,17.7,17.78,415
20150301|2014-10-30 09:30,30,17.75,17.85,17.74,17.75,228
20150301|2014-10-30 10:00,30,17.8,17.84,17.75,17.79,206
20150301|2014-10-30 10:30,30,17.75,17.8,17.62,17.67,327
20150301|2014-10-30 11:00,30,17.68,17.75,17.65,17.68,161
20150301|2014-10-30 11:30,30,17.65,17.68,17.62,17.68,210
20150301|2014-10-30 12:00,30,17.68,17.7,17.5,17.55,190
20150301|2014-10-30 12:30,30,17.55,17.56,17.5,17.53,282
20150301|2014-10-30 13:00,30,17.54,17.72,17.5,17.72,318
20150301|2014-10-30 13:30,30,17.7,17.93,17.67,17.85,504
20150301|2014-10-30 14:00,30,17.85,17.95,17.8,17.93,212
20150301|2014-10-30 14:30,30,17.9,17.95,17.79,17.88,1597
20150301|2014-10-30 15:00,30,17.89,17.9,17.75,17.75,364
20150301|2014-10-30 16:00,31,17.8,17.85,17.8,17.85,54
20150301|2014-10-30 18:30,31,17.8,17.8,17.8,17.8,2
20150301|2014-10-30 20:00,31,17.8,17.8,17.75,17.77,6
20150301|2014-10-30 20:30,31,17.7,17.7,17.7,17.7,11
20150301|2014-10-30 23:00,31,17.7,17.7,17.7,17.7,1
20150301|2014-10-30 23:30,31,17.69,17.69,17.6,17.62,110
20150301|2014-10-31 00:00,31,17.57,17.57,17.46,17.47,56
20150301|2014-10-31 00:30,31,17.44,17.44,17.35,17.35,68
20150301|2014-10-31 01:00,31,17.36,17.36,17.25,17.25,12
20150301|2014-10-31 02:00,31,17.34,17.34,17.31,17.33,48
20150301|2014-10-31 02:30,31,17.32,17.45,17.28,17.4,67
20150301|2014-10-31 03:00,31,17.45,17.55,17.45,17.53,22
20150301|2014-10-31 03:30,31,17.45,17.55,17.45,17.5,121
20150301|2014-10-31 04:00,31,17.5,17.5,17.45,17.45,34
20150301|2014-10-31 04:30,31,17.45,17.47,17.44,17.44,14
20150301|2014-10-31 06:00,31,17.45,17.45,17.45,17.45,1
20150301|2014-10-31 06:30,31,17.45,17.45,17.45,17.45,1
20150301|2014-10-31 07:00,31,17.48,17.53,17.47,17.53,37
20150301|2014-10-31 07:30,31,17.55,17.6,17.53,17.55,63
20150301|2014-10-31 08:00,31,17.53,17.53,17.5,17.5,9
20150301|2014-10-31 08:30,31,17.55,17.84,17.55,17.76,903
20150301|2014-10-31 09:00,31,17.77,17.85,17.65,17.68,535
20150301|2014-10-31 09:30,31,17.7,17.75,17.6,17.64,617
20150301|2014-10-31 10:00,31,17.68,17.7,17.64,17.65,113
20150301|2014-10-31 10:30,31,17.64,17.7,17.63,17.68,184
20150301|2014-10-31 11:00,31,17.65,17.68,17.6,17.6,369
20150301|2014-10-31 11:30,31,17.6,17.63,17.58,17.63,44
20150301|2014-10-31 12:00,31,17.63,17.63,17.6,17.6,76
20150301|2014-10-31 12:30,31,17.58,17.63,17.58,17.62,160
20150301|2014-10-31 13:00,31,17.6,17.62,17.55,17.55,83
20150301|2014-10-31 13:30,31,17.58,17.64,17.55,17.6,135
20150301|2014-10-31 14:00,31,17.6,17.63,17.6,17.6,55
20150301|2014-10-31 14:30,31,17.65,17.7,17.6,17.68,541
20150301|2014-10-31 15:00,31,17.7,17.75,17.63,17.7,1608
20150301|2014-11-02 17:00,3,17.7,17.7,17.7,17.7,2
20150301|2014-11-02 17:30,3,17.67,17.69,17.65,17.65,25
20150301|2014-11-02 18:30,3,17.6,17.64,17.55,17.62,48
20150301|2014-11-02 19:00,3,17.61,17.65,17.55,17.58,205
20150301|2014-11-02 19:30,3,17.58,17.65,17.55,17.65,149
20150301|2014-11-02 20:00,3,17.67,17.67,17.67,17.67,4
20150301|2014-11-02 20:30,3,17.67,17.7,17.67,17.7,12
20150301|2014-11-02 21:00,3,17.68,17.7,17.68,17.7,5
20150301|2014-11-02 22:30,3,17.7,17.7,17.7,17.7,1
20150301|2014-11-03 00:30,3,17.7,17.7,17.67,17.67,5
20150301|2014-11-03 01:00,3,17.7,17.7,17.7,17.7,1
20150301|2014-11-03 01:30,3,17.7,17.7,17.7,17.7,1
20150301|2014-11-03 02:00,3,17.7,17.7,17.7,17.7,1
20150301|2014-11-03 03:30,3,17.65,17.7,17.65,17.68,109
20150301|2014-11-03 05:30,3,17.68,17.68,17.68,17.68,1
20150301|2014-11-03 06:00,3,17.7,17.75,17.7,17.75,5
20150301|2014-11-03 06:30,3,17.75,17.77,17.75,17.76,26
20150301|2014-11-03 07:00,3,17.73,17.77,17.73,17.75,52
20150301|2014-11-03 07:30,3,17.71,17.71,17.7,17.7,6
20150301|2014-11-03 08:00,3,17.7,17.7,17.65,17.65,61
20150301|2014-11-03 08:30,3,17.65,17.75,17.65,17.69,321
20150301|2014-11-03 09:00,3,17.65,17.81,17.65,17.8,523
20150301|2014-11-03 09:30,3,17.79,17.81,17.78,17.8,51
20150301|2014-11-03 10:00,3,17.79,17.83,17.75,17.8,144
20150301|2014-11-03 10:30,3,17.81,17.83,17.78,17.8,53
20150301|2014-11-03 11:00,3,17.8,17.8,17.75,17.75,19
20150301|2014-11-03 11:30,3,17.76,17.78,17.65,17.66,94
20150301|2014-11-03 12:00,3,17.68,17.69,17.65,17.65,93
20150301|2014-11-03 12:30,3,17.66,17.66,17.65,17.65,22
20150301|2014-11-03 13:00,3,17.7,17.76,17.7,17.76,89
20150301|2014-11-03 13:30,3,17.79,17.99,17.79,17.95,1424
20150301|2014-11-03 14:00,3,17.95,18,17.88,18,267
20150301|2014-11-03 14:30,3,18,18.05,17.9,17.99,1415
20150301|2014-11-03 15:00,3,17.98,17.98,17.86,17.9,550
20150301|2014-11-03 15:30,4,17.9,17.9,17.83,17.86,155
20150301|2014-11-03 16:00,4,17.86,17.87,17.84,17.85,16
20150301|2014-11-03 17:00,4,17.85,17.87,17.85,17.87,38
20150301|2014-11-03 18:00,4,17.87,17.9,17.87,17.9,21
20150301|2014-11-03 18:30,4,17.9,17.9,17.9,17.9,30
20150301|2014-11-03 19:00,4,17.9,17.91,17.9,17.91,4
20150301|2014-11-03 21:00,4,17.9,17.9,17.9,17.9,1
20150301|2014-11-03 23:30,4,17.91,17.91,17.91,17.91,8
20150301|2014-11-04 00:30,4,17.95,17.95,17.95,17.95,2
20150301|2014-11-04 01:00,4,17.95,17.95,17.88,17.89,14
20150301|2014-11-04 01:30,4,17.9,17.91,17.88,17.91,14
20150301|2014-11-04 02:00,4,17.86,17.92,17.85,17.86,42
20150301|2014-11-04 02:30,4,17.8,17.8,17.78,17.8,20
20150301|2014-11-04 03:00,4,17.82,17.82,17.82,17.82,3
20150301|2014-11-04 04:00,4,17.87,17.9,17.87,17.9,3
20150301|2014-11-04 04:30,4,17.95,17.95,17.95,17.95,4
20150301|2014-11-04 07:00,4,17.95,17.95,17.93,17.95,19
20150301|2014-11-04 07:30,4,17.95,17.95,17.95,17.95,28
20150301|2014-11-04 08:00,4,17.94,17.94,17.91,17.94,13
20150301|2014-11-04 08:30,4,17.95,18,17.95,17.95,181
20150301|2014-11-04 09:00,4,17.95,18,17.89,18,148
20150301|2014-11-04 09:30,4,18.02,18.22,18.02,18.22,515
20150301|2014-11-04 10:00,4,18.25,18.33,18.19,18.19,318
20150301|2014-11-04 10:30,4,18.17,18.28,18.17,18.25,652
20150301|2014-11-04 11:00,4,18.27,18.27,18.12,18.15,426
20150301|2014-11-04 11:30,4,18.2,18.21,18.1,18.15,209
20150301|2014-11-04 12:00,4,18.15,18.28,18.15,18.2,332
20150301|2014-11-04 12:30,4,18.23,18.25,18.07,18.09,269
20150301|2014-11-04 13:00,4,18.08,18.1,18,18.1,302
20150301|2014-11-04 13:30,4,18.05,18.1,17.89,17.89,359
20150301|2014-11-04 14:00,4,17.9,17.97,17.87,17.92,183
20150301|2014-11-04 14:30,4,17.95,17.96,17.8,17.85,719
20150301|2014-11-04 15:00,4,17.9,17.95,17.88,17.9,368
20150301|2014-11-04 15:30,5,17.9,17.9,17.85,17.85,77
20150301|2014-11-04 16:00,5,17.85,17.85,17.85,17.85,19
20150301|2014-11-04 16:30,5,17.85,17.88,17.85,17.88,15
20150301|2014-11-04 17:00,5,17.9,17.98,17.9,17.93,83
20150301|2014-11-04 19:00,5,17.95,17.95,17.95,17.95,2
20150301|2014-11-04 19:30,5,17.95,17.97,17.95,17.97,5
20150301|2014-11-04 20:00,5,17.94,17.94,17.85,17.9,21
20150301|2014-11-04 20:30,5,17.9,17.9,17.88,17.9,15
20150301|2014-11-04 21:30,5,17.85,17.85,17.85,17.85,2
20150301|2014-11-04 22:00,5,17.8,17.8,17.8,17.8,2
20150301|2014-11-04 23:00,5,17.83,17.85,17.83,17.85,2
20150301|2014-11-04 23:30,5,17.8,17.8,17.73,17.73,40
20150301|2014-11-05 00:00,5,17.75,17.78,17.75,17.77,5
20150301|2014-11-05 02:00,5,17.85,17.9,17.85,17.9,12
20150301|2014-11-05 02:30,5,17.85,17.87,17.81,17.81,27
20150301|2014-11-05 03:30,5,17.85,17.85,17.85,17.85,1
20150301|2014-11-05 04:00,5,17.75,17.75,17.75,17.75,4
20150301|2014-11-05 05:00,5,17.8,17.82,17.8,17.82,11
20150301|2014-11-05 06:00,5,17.77,17.77,17.77,17.77,4
20150301|2014-11-05 06:30,5,17.75,17.75,17.7,17.7,14
20150301|2014-11-05 07:00,5,17.73,17.73,17.73,17.73,10
20150301|2014-11-05 07:30,5,17.73,17.78,17.73,17.75,15
20150301|2014-11-05 08:00,5,17.71,17.75,17.7,17.71,71
20150301|2014-11-05 08:30,5,17.71,17.88,17.71,17.83,401
20150301|2014-11-05 09:00,5,17.83,17.92,17.81,17.89,467
20150301|2014-11-05 09:30,5,17.9,17.95,17.84,17.84,229
20150301|2014-11-05 10:00,5,17.82,17.92,17.78,17.88,408
20150301|2014-11-05 10:30,5,17.85,17.89,17.82,17.83,103
20150301|2014-11-05 11:00,5,17.83,17.9,17.83,17.9,154
20150301|2014-11-05 11:30,5,17.88,17.88,17.88,17.88,4
20150301|2014-11-05 12:00,5,17.85,17.85,17.85,17.85,76
20150301|2014-11-05 12:30,5,17.9,17.98,17.9,17.95,181
20150301|2014-11-05 13:00,5,17.94,17.97,17.9,17.9,80
20150301|2014-11-05 13:30,5,17.93,17.93,17.91,17.93,12
20150301|2014-11-05 14:00,5,17.9,17.96,17.87,17.96,156
20150301|2014-11-05 14:30,5,17.96,18,17.84,17.84,330
20150301|2014-11-05 15:00,5,17.85,17.85,17.7,17.7,902
20150301|2014-11-05 15:30,6,17.7,17.75,17.65,17.72,140
20150301|2014-11-05 16:00,6,17.75,17.75,17.72,17.75,11
20150301|2014-11-05 16:30,6,17.72,17.72,17.72,17.72,9
20150301|2014-11-05 19:00,6,17.76,17.76,17.76,17.76,22
20150301|2014-11-05 20:30,6,17.75,17.75,17.75,17.75,1
20150301|2014-11-05 22:00,6,17.85,17.85,17.84,17.85,7
20150301|2014-11-05 22:30,6,17.85,17.85,17.85,17.85,1
20150301|2014-11-06 02:30,6,17.85,17.85,17.85,17.85,9
20150301|2014-11-06 03:00,6,17.85,17.86,17.84,17.84,45
20150301|2014-11-06 03:30,6,17.85,17.85,17.85,17.85,1
20150301|2014-11-06 04:30,6,17.8,17.82,17.8,17.8,28
20150301|2014-11-06 05:00,6,17.8,17.8,17.8,17.8,6
20150301|2014-11-06 05:30,6,17.75,17.77,17.75,17.77,14
20150301|2014-11-06 06:00,6,17.8,17.8,17.8,17.8,5
20150301|2014-11-06 06:30,6,17.8,17.8,17.75,17.8,19
20150301|2014-11-06 07:00,6,17.8,17.82,17.76,17.77,74
20150301|2014-11-06 07:30,6,17.75,17.76,17.55,17.63,736
20150301|2014-11-06 08:00,6,17.6,17.7,17.56,17.7,281
20150301|2014-11-06 08:30,6,17.7,17.84,17.69,17.8,786
20150301|2014-11-06 09:00,6,17.8,17.92,17.79,17.88,249
20150301|2014-11-06 09:30,6,17.85,17.95,17.8,17.8,936
20150301|2014-11-06 10:00,6,17.75,17.78,17.7,17.72,363
20150301|2014-11-06 10:30,6,17.75,17.79,17.75,17.77,75
20150301|2014-11-06 11:00,6,17.77,17.77,17.72,17.75,89
20150301|2014-11-06 11:30,6,17.71,17.72,17.66,17.7,105
20150301|2014-11-06 12:00,6,17.65,17.66,17.62,17.64,140
20150301|2014-11-06 12:30,6,17.65,17.68,17.65,17.65,89
20150301|2014-11-06 13:00,6,17.65,17.67,17.63,17.65,244
20150301|2014-11-06 13:30,6,17.6,17.69,17.58,17.59,474
20150301|2014-11-06 14:00,6,17.58,17.62,17.58,17.6,208
20150301|2014-11-06 14:30,6,17.6,17.6,17.45,17.47,920
20150301|2014-11-06 15:00,6,17.45,17.47,17.34,17.4,1056
20150301|2014-11-06 15:30,7,17.39,17.4,17.38,17.4,165
20150301|2014-11-06 16:00,7,17.4,17.4,17.4,17.4,1
20150301|2014-11-06 17:00,7,17.42,17.42,17.42,17.42,1
20150301|2014-11-06 18:00,7,17.41,17.41,17.41,17.41,5
20150301|2014-11-07 02:00,7,17.4,17.45,17.39,17.39,12
20150301|2014-11-07 02:30,7,17.4,17.4,17.38,17.38,60
20150301|2014-11-07 03:00,7,17.35,17.35,17.35,17.35,1
20150301|2014-11-07 03:30,7,17.4,17.45,17.38,17.44,27
20150301|2014-11-07 04:00,7,17.4,17.4,17.35,17.39,29
20150301|2014-11-07 04:30,7,17.45,17.48,17.4,17.4,54
20150301|2014-11-07 05:00,7,17.4,17.4,17.4,17.4,1
20150301|2014-11-07 05:30,7,17.45,17.45,17.45,17.45,9
20150301|2014-11-07 06:00,7,17.45,17.5,17.4,17.48,31
20150301|2014-11-07 06:30,7,17.45,17.47,17.45,17.45,17
20150301|2014-11-07 07:00,7,17.46,17.47,17.4,17.43,62
20150301|2014-11-07 07:30,7,17.42,17.45,17.35,17.42,156
20150301|2014-11-07 08:00,7,17.43,17.55,17.42,17.45,499
20150301|2014-11-07 08:30,7,17.45,17.58,17.45,17.55,485
20150301|2014-11-07 09:00,7,17.56,17.6,17.46,17.5,270
20150301|2014-11-07 09:30,7,17.55,17.58,17.4,17.4,294
20150301|2014-11-07 10:00,7,17.38,17.41,17.33,17.34,85
20150301|2014-11-07 10:30,7,17.33,17.48,17.33,17.47,387
20150301|2014-11-07 11:00,7,17.49,17.5,17.39,17.39,323
20150301|2014-11-07 11:30,7,17.4,17.41,17.38,17.4,121
20150301|2014-11-07 12:00,7,17.4,17.4,17.37,17.38,7
20150301|2014-11-07 12:30,7,17.39,17.4,17.35,17.35,141
20150301|2014-11-07 13:00,7,17.35,17.35,17.33,17.35,209
20150301|2014-11-07 13:30,7,17.4,17.46,17.38,17.45,207
20150301|2014-11-07 14:00,7,17.41,17.45,17.39,17.45,102
20150301|2014-11-07 14:30,7,17.45,17.5,17.27,17.3,1009
20150301|2014-11-07 15:00,7,17.28,17.4,17.28,17.4,907
20150301|2014-11-09 17:00,10,17.38,17.38,17.33,17.35,64
20150301|2014-11-09 17:30,10,17.3,17.39,17.3,17.37,28
20150301|2014-11-09 18:00,10,17.35,17.4,17.35,17.4,14
20150301|2014-11-09 18:30,10,17.36,17.36,17.25,17.25,41
20150301|2014-11-09 19:00,10,17.3,17.32,17.25,17.26,62
20150301|2014-11-09 19:30,10,17.27,17.3,17.27,17.3,2
20150301|2014-11-09 20:00,10,17.25,17.27,17.25,17.25,18
20150301|2014-11-09 20:30,10,17.28,17.28,17.2,17.25,29
20150301|2014-11-09 21:00,10,17.29,17.3,17.26,17.3,3
20150301|2014-11-09 21:30,10,17.3,17.3,17.3,17.3,4
20150301|2014-11-09 22:00,10,17.25,17.27,17.2,17.25,29
20150301|2014-11-09 22:30,10,17.3,17.3,17.25,17.3,30
20150301|2014-11-10 01:30,10,17.35,17.35,17.35,17.35,1
20150301|2014-11-10 02:00,10,17.41,17.41,17.3,17.32,7
20150301|2014-11-10 03:30,10,17.37,17.37,17.35,17.35,15
20150301|2014-11-10 05:00,10,17.35,17.35,17.35,17.35,1
20150301|2014-11-10 06:00,10,17.3,17.32,17.27,17.29,109
20150301|2014-11-10 07:00,10,17.3,17.3,17.3,17.3,6
20150301|2014-11-10 07:30,10,17.29,17.3,17.29,17.3,20
20150301|2014-11-10 08:00,10,17.33,17.34,17.3,17.34,19
20150301|2014-11-10 08:30,10,17.35,17.35,17.27,17.29,439
20150301|2014-11-10 09:00,10,17.3,17.3,17.25,17.3,248
20150301|2014-11-10 09:30,10,17.3,17.32,17.05,17.07,722
20150301|2014-11-10 10:00,10,17.07,17.12,17.02,17.03,431
20150301|2014-11-10 10:30,10,17.05,17.05,16.95,17,492
20150301|2014-11-10 11:00,10,17,17.05,16.95,17.05,124
20150301|2014-11-10 11:30,10,17.03,17.05,17,17.05,57
20150301|2014-11-10 12:00,10,17.05,17.05,17.03,17.03,236
20150301|2014-11-10 12:30,10,17.03,17.09,17.02,17.09,169
20150301|2014-11-10 13:00,10,17.06,17.08,17.02,17.05,68
20150301|2014-11-10 13:30,10,17.02,17.05,16.98,17,412
20150301|2014-11-10 14:00,10,16.99,17,16.92,16.92,535
20150301|2014-11-10 14:30,10,16.95,17,16.9,17,1039
20150301|2014-11-10 15:00,10,16.97,17,16.9,16.95,841
20150301|2014-11-10 15:30,11,16.9,17,16.9,16.95,98
20150301|2014-11-10 16:00,11,16.97,16.97,16.95,16.95,27
20150301|2014-11-10 18:30,11,17.05,17.05,17.05,17.05,12
20150301|2014-11-10 19:00,11,16.99,16.99,16.99,16.99,8
20150301|2014-11-10 22:30,11,16.96,16.96,16.95,16.95,17
20150301|2014-11-11 02:00,11,16.95,16.95,16.95,16.95,25
20150301|2014-11-11 03:30,11,16.9,16.9,16.9,16.9,46
20150301|2014-11-11 04:00,11,16.9,16.9,16.85,16.85,58
20150301|2014-11-11 04:30,11,16.9,16.9,16.9,16.9,10
20150301|2014-11-11 06:30,11,16.85,16.85,16.85,16.85,32
20150301|2014-11-11 07:00,11,16.83,16.88,16.83,16.88,103
20150301|2014-11-11 07:30,11,16.85,16.9,16.84,16.85,87
20150301|2014-11-11 08:00,11,16.88,16.9,16.85,16.85,288
20150301|2014-11-11 08:30,11,16.85,16.95,16.85,16.95,727
20150301|2014-11-11 09:00,11,16.93,16.95,16.87,16.87,197
20150301|2014-11-11 09:30,11,16.9,16.9,16.83,16.83,145
20150301|2014-11-11 10:00,11,16.85,16.91,16.85,16.91,111
20150301|2014-11-11 10:30,11,16.93,17.05,16.9,17.05,333
20150301|2014-11-11 11:00,11,17.04,17.1,17.03,17.07,249
20150301|2014-11-11 11:30,11,17.05,17.08,17.05,17.05,46
20150301|2014-11-11 12:00,11,17.05,17.13,17.05,17.12,84
20150301|2014-11-11 12:30,11,17.13,17.13,17.06,17.06,31
20150301|2014-11-11 13:00,11,17.05,17.08,17.05,17.05,128
20150301|2014-11-11 13:30,11,17.05,17.06,17.04,17.05,78
20150301|2014-11-11 14:00,11,17.08,17.08,17.05,17.05,160
20150301|2014-11-11 14:30,11,17.05,17.05,16.82,16.82,522
20150301|2014-11-11 15:00,11,16.82,16.85,16.75,16.75,747
20150301|2014-11-11 15:30,12,16.75,16.81,16.75,16.8,40
20150301|2014-11-11 16:00,12,16.8,16.8,16.8,16.8,6
20150301|2014-11-11 18:00,12,16.8,16.83,16.8,16.83,4
20150301|2014-11-11 19:30,12,16.83,16.85,16.82,16.83,12
20150301|2014-11-11 22:30,12,16.85,16.85,16.85,16.85,2
20150301|2014-11-12 01:30,12,16.9,16.9,16.87,16.87,2
20150301|2014-11-12 02:00,12,16.85,16.9,16.85,16.9,33
20150301|2014-11-12 02:30,12,16.93,16.93,16.91,16.91,2
20150301|2014-11-12 03:00,12,16.95,16.95,16.95,16.95,15
20150301|2014-11-12 03:30,12,16.94,16.95,16.93,16.95,55
20150301|2014-11-12 04:00,12,17,17,17,17,4
20150301|2014-11-12 04:30,12,16.9,17.03,16.9,17.01,136
20150301|2014-11-12 05:00,12,17.05,17.08,17.03,17.06,157
20150301|2014-11-12 05:30,12,17.05,17.05,17.03,17.05,47
20150301|2014-11-12 06:00,12,17.1,17.11,17.05,17.05,115
20150301|2014-11-12 06:30,12,17.1,17.1,17.04,17.04,15
20150301|2014-11-12 07:00,12,17.08,17.08,17.05,17.05,3
20150301|2014-11-12 07:30,12,17.06,17.06,17.05,17.05,8
20150301|2014-11-12 08:00,12,17.05,17.05,17.03,17.05,20
20150301|2014-11-12 08:30,12,17.1,17.1,16.9,16.97,330
20150301|2014-11-12 09:00,12,16.98,17,16.92,16.95,189
20150301|2014-11-12 09:30,12,17,17.08,17,17.08,81
20150301|2014-11-12 10:00,12,17.05,17.05,17,17,86
20150301|2014-11-12 10:30,12,17.04,17.04,16.95,16.98,236
20150301|2014-11-12 11:00,12,16.98,17,16.95,17,40
20150301|2014-11-12 11:30,12,16.99,16.99,16.95,16.95,21
20150301|2014-11-12 12:00,12,16.98,17,16.95,16.95,142
20150301|2014-11-12 12:30,12,16.95,16.97,16.92,16.97,77
20150301|2014-11-12 13:00,12,16.95,16.97,16.92,16.92,67
20150301|2014-11-12 13:30,12,16.95,17.02,16.95,17,96
20150301|2014-11-12 14:00,12,17,17.02,16.93,16.95,137
20150301|2014-11-12 14:30,12,16.95,17,16.85,17,264
20150301|2014-11-12 15:00,12,17,17.02,16.9,16.95,1425
20150301|2014-11-12 15:30,13,17,17.02,16.98,17.02,55
20150301|2014-11-12 16:00,13,17.05,17.05,17,17.03,151
20150301|2014-11-12 17:00,13,17.03,17.05,17.02,17.05,42
20150301|2014-11-12 18:30,13,17.03,17.03,17.03,17.03,12
20150301|2014-11-12 21:30,13,17,17.02,17,17,16
20150301|2014-11-12 22:00,13,17.02,17.02,17.02,17.02,5
20150301|2014-11-12 23:30,13,17,17.02,17,17,11
20150301|2014-11-13 00:00,13,17,17,17,17,4
20150301|2014-11-13 00:30,13,16.95,16.95,16.9,16.9,99
20150301|2014-11-13 02:30,13,16.9,16.9,16.9,16.9,1
20150301|2014-11-13 03:00,13,16.9,16.9,16.9,16.9,8
20150301|2014-11-13 04:30,13,16.89,16.89,16.86,16.86,22
20150301|2014-11-13 05:00,13,16.85,16.85,16.85,16.85,2
20150301|2014-11-13 05:30,13,16.88,16.88,16.88,16.88,4
20150301|2014-11-13 06:00,13,16.88,16.89,16.88,16.88,9
20150301|2014-11-13 06:30,13,16.9,16.93,16.88,16.93,14
20150301|2014-11-13 07:00,13,16.94,17,16.94,17,9
20150301|2014-11-13 07:30,13,17,17.08,17,17.04,265
20150301|2014-11-13 08:00,13,17.05,17.05,17,17,147
20150301|2014-11-13 08:30,13,17.04,17.05,16.9,16.9,293
20150301|2014-11-13 09:00,13,16.95,16.97,16.9,16.95,134
20150301|2014-11-13 09:30,13,16.95,17,16.95,16.96,172
20150301|2014-11-13 10:00,13,16.96,17.12,16.95,17.1,433
20150301|2014-11-13 10:30,13,17.07,17.25,17.07,17.15,380
20150301|2014-11-13 11:00,13,17.15,17.2,17.12,17.12,260
20150301|2014-11-13 11:30,13,17.12,17.25,17.12,17.25,394
20150301|2014-11-13 12:00,13,17.25,17.45,17.24,17.42,833
20150301|2014-11-13 12:30,13,17.45,17.5,17.29,17.4,1443
20150301|2014-11-13 13:00,13,17.43,17.65,17.4,17.5,2920
20150301|2014-11-13 13:30,13,17.45,17.49,17.37,17.4,266
20150301|2014-11-13 14:00,13,17.4,17.4,17.3,17.35,268
20150301|2014-11-13 14:30,13,17.35,17.38,17.15,17.2,637
20150301|2014-11-13 15:00,13,17.17,17.35,17.16,17.3,507
20150301|2014-11-13 15:30,14,17.3,17.35,17.28,17.28,113
20150301|2014-11-13 16:00,14,17.3,17.3,17.3,17.3,1
20150301|2014-11-13 20:00,14,17.3,17.3,17.3,17.3,4
20150301|2014-11-13 23:00,14,17.29,17.29,17.29,17.29,5
20150301|2014-11-14 00:00,14,17.27,17.27,17.27,17.27,1
20150301|2014-11-14 01:00,14,17.25,17.25,17.21,17.21,17
20150301|2014-11-14 01:30,14,17.2,17.22,17.2,17.22,16
20150301|2014-11-14 02:00,14,17.25,17.25,17.2,17.2,23
20150301|2014-11-14 04:30,14,17.25,17.25,17.25,17.25,3
20150301|2014-11-14 05:00,14,17.2,17.2,17.2,17.2,1
20150301|2014-11-14 05:30,14,17.3,17.33,17.28,17.32,54
20150301|2014-11-14 06:00,14,17.3,17.3,17.3,17.3,8
20150301|2014-11-14 06:30,14,17.3,17.3,17.3,17.3,3
20150301|2014-11-14 07:00,14,17.25,17.25,17.22,17.22,18
20150301|2014-11-14 07:30,14,17.2,17.23,17.18,17.21,128
20150301|2014-11-14 08:00,14,17.22,17.22,17.2,17.2,23
20150301|2014-11-14 08:30,14,17.2,17.3,17.12,17.25,403
20150301|2014-11-14 09:00,14,17.25,17.32,17.11,17.32,344
20150301|2014-11-14 09:30,14,17.27,17.37,17.19,17.2,333
20150301|2014-11-14 10:00,14,17.2,17.24,17.17,17.19,216
20150301|2014-11-14 10:30,14,17.25,17.28,17.19,17.25,111
20150301|2014-11-14 11:00,14,17.25,17.3,17.22,17.25,89
20150301|2014-11-14 11:30,14,17.22,17.24,17.2,17.2,49
20150301|2014-11-14 12:00,14,17.2,17.22,17.12,17.15,227
20150301|2014-11-14 12:30,14,17.15,17.22,17.15,17.2,157
20150301|2014-11-14 13:00,14,17.2,17.22,17.07,17.1,298
20150301|2014-11-14 13:30,14,17.09,17.17,17.07,17.14,230
20150301|2014-11-14 14:00,14,17.12,17.15,17.07,17.09,74
20150301|2014-11-14 14:30,14,17.09,17.1,17,17,786
20150301|2014-11-14 15:00,14,17.05,17.1,17.04,17.05,661
20150301|2014-11-16 17:00,17,17.05,17.12,17.05,17.12,7
20150301|2014-11-16 17:30,17,17.09,17.09,17.09,17.09,1
20150301|2014-11-16 18:00,17,17.13,17.13,17.13,17.13,1
20150301|2014-11-16 18:30,17,17.25,17.27,17.25,17.27,12
20150301|2014-11-16 19:00,17,17.24,17.24,17.24,17.24,1
20150301|2014-11-16 19:30,17,17.24,17.25,17.2,17.24,28
20150301|2014-11-16 20:00,17,17.22,17.35,17.22,17.35,171
20150301|2014-11-16 20:30,17,17.32,17.37,17.32,17.37,20
20150301|2014-11-17 01:30,17,17.3,17.3,17.3,17.3,2
20150301|2014-11-17 02:00,17,17.23,17.25,17.17,17.17,67
20150301|2014-11-17 02:30,17,17.2,17.29,17.2,17.29,27
20150301|2014-11-17 03:00,17,17.26,17.28,17.25,17.27,68
20150301|2014-11-17 03:30,17,17.27,17.3,17.27,17.28,88
20150301|2014-11-17 04:00,17,17.3,17.3,17.3,17.3,2
20150301|2014-11-17 05:30,17,17.2,17.2,17.2,17.2,24
20150301|2014-11-17 06:30,17,17.2,17.2,17.2,17.2,2
20150301|2014-11-17 07:00,17,17.2,17.2,17.17,17.17,11
20150301|2014-11-17 07:30,17,17.2,17.22,17.18,17.18,68
20150301|2014-11-17 08:00,17,17.2,17.2,17.18,17.18,27
20150301|2014-11-17 08:30,17,17.2,17.25,17.15,17.15,496
20150301|2014-11-17 09:00,17,17.15,17.18,17.04,17.07,1108
20150301|2014-11-17 09:30,17,17.05,17.15,17.05,17.1,354
20150301|2014-11-17 10:00,17,17.05,17.15,17.05,17.15,236
20150301|2014-11-17 10:30,17,17.15,17.23,17.14,17.14,208
20150301|2014-11-17 11:00,17,17.15,17.16,17.05,17.07,340
20150301|2014-11-17 11:30,17,17.05,17.05,16.98,17.01,394
20150301|2014-11-17 12:00,17,17.02,17.05,16.96,16.98,92
20150301|2014-11-17 12:30,17,17,17.05,16.99,16.99,200
20150301|2014-11-17 13:00,17,17,17,16.99,17,65
20150301|2014-11-17 13:30,17,17,17,16.97,16.98,165
20150301|2014-11-17 14:00,17,16.96,17.02,16.96,16.99,549
20150301|2014-11-17 14:30,17,16.99,17.05,16.98,17.03,204
20150301|2014-11-17 15:00,17,17.03,17.1,16.98,17.1,705
20150301|2014-11-17 15:30,18,17.1,17.12,17.05,17.07,157
20150301|2014-11-17 16:00,18,17.07,17.1,17.07,17.07,33
20150301|2014-11-17 16:30,18,17.1,17.1,17.07,17.1,21
20150301|2014-11-17 17:30,18,17.1,17.1,17.1,17.1,2
20150301|2014-11-17 19:30,18,17.08,17.08,17.08,17.08,1
20150301|2014-11-18 00:30,18,17.05,17.05,16.98,17.01,227
20150301|2014-11-18 01:00,18,17.03,17.05,17.03,17.05,5
20150301|2014-11-18 01:30,18,17.05,17.06,17,17.02,36
20150301|2014-11-18 02:00,18,17.1,17.1,17.04,17.04,142
20150301|2014-11-18 02:30,18,17.05,17.1,17.05,17.1,38
20150301|2014-11-18 03:00,18,17.05,17.12,17.05,17.1,40
20150301|2014-11-18 03:30,18,17.05,17.05,17.05,17.05,1
20150301|2014-11-18 04:00,18,17.05,17.05,17.05,17.05,2
20150301|2014-11-18 04:30,18,17.1,17.13,17.08,17.11,41
20150301|2014-11-18 05:00,18,17.09,17.1,17.09,17.1,22
20150301|2014-11-18 05:30,18,17.08,17.08,17.08,17.08,2
20150301|2014-11-18 06:00,18,17.07,17.09,17.07,17.09,141
20150301|2014-11-18 06:30,18,17.07,17.07,17.05,17.07,78
20150301|2014-11-18 07:00,18,17.05,17.05,17.04,17.05,191
20150301|2014-11-18 07:30,18,17.05,17.1,17.03,17.03,62
20150301|2014-11-18 08:00,18,17.02,17.02,17,17,84
20150301|2014-11-18 08:30,18,17.05,17.05,16.9,16.9,391
20150301|2014-11-18 09:00,18,16.9,16.97,16.8,16.95,1149
20150301|2014-11-18 09:30,18,16.96,17,16.85,16.85,230
20150301|2014-11-18 10:00,18,16.85,16.9,16.85,16.85,119
20150301|2014-11-18 10:30,18,16.85,16.9,16.85,16.85,64
20150301|2014-11-18 11:00,18,16.85,16.9,16.8,16.8,196
20150301|2014-11-18 11:30,18,16.83,16.9,16.8,16.8,291
20150301|2014-11-18 12:00,18,16.83,16.85,16.8,16.8,44
20150301|2014-11-18 12:30,18,16.8,16.88,16.8,16.85,147
20150301|2014-11-18 13:00,18,16.85,16.95,16.8,16.95,702
20150301|2014-11-18 13:30,18,16.9,16.97,16.85,16.9,1044
20150301|2014-11-18 14:00,18,16.9,16.94,16.85,16.9,806
20150301|2014-11-18 14:30,18,16.9,17.05,16.9,16.99,1986
20150301|2014-11-18 15:00,18,16.99,17.15,16.95,17.15,1171
20150301|2014-11-18 15:30,19,17.13,17.14,17.1,17.1,40
20150301|2014-11-18 16:00,19,17.1,17.13,17.08,17.08,80
20150301|2014-11-18 16:30,19,17.1,17.1,17.05,17.05,103
20150301|2014-11-18 17:00,19,17.05,17.12,17.05,17.1,46
20150301|2014-11-18 17:30,19,17.1,17.1,17.1,17.1,11
20150301|2014-11-18 18:00,19,17.1,17.1,17.1,17.1,10
20150301|2014-11-18 19:00,19,17.11,17.11,17.11,17.11,2
20150301|2014-11-19 01:30,19,17.1,17.11,17.1,17.11,15
20150301|2014-11-19 02:00,19,17.1,17.1,17.1,17.1,5
20150301|2014-11-19 02:30,19,17.1,17.1,17.1,17.1,10
20150301|2014-11-19 04:00,19,17.05,17.05,17.05,17.05,11
20150301|2014-11-19 06:00,19,17.05,17.05,17.04,17.04,32
20150301|2014-11-19 06:30,19,17.05,17.11,17.05,17.11,7
20150301|2014-11-19 07:00,19,17.15,17.16,17.1,17.15,99
20150301|2014-11-19 07:30,19,17.15,17.15,17.1,17.1,51
20150301|2014-11-19 08:00,19,17.1,17.12,17.1,17.1,54
20150301|2014-11-19 08:30,19,17.15,17.27,17.14,17.18,1094
20150301|2014-11-19 09:00,19,17.2,17.25,17.15,17.21,486
20150301|2014-11-19 09:30,19,17.21,17.29,17.19,17.29,478
20150301|2014-11-19 10:00,19,17.27,17.34,17.2,17.2,340
20150301|2014-11-19 10:30,19,17.2,17.2,17.17,17.2,103
20150301|2014-11-19 11:00,19,17.17,17.2,17.15,17.17,31
20150301|2014-11-19 11:30,19,17.15,17.22,17.15,17.17,144
20150301|2014-11-19 12:00,19,17.15,17.2,17.15,17.15,49
20150301|2014-11-19 12:30,19,17.17,17.18,17.15,17.15,95
20150301|2014-11-19 13:00,19,17.15,17.22,17.07,17.2,657
20150301|2014-11-19 13:30,19,17.2,17.25,17.15,17.15,274
20150301|2014-11-19 14:00,19,17.16,17.19,17.08,17.1,205
20150301|2014-11-19 14:30,19,17.1,17.2,17.05,17.18,1094
20150301|2014-11-19 15:00,19,17.18,17.35,17.15,17.32,1485
20150301|2014-11-19 15:30,20,17.35,17.35,17.28,17.3,343
20150301|2014-11-19 16:00,20,17.3,17.34,17.26,17.29,226
20150301|2014-11-19 17:00,20,17.3,17.3,17.3,17.3,69
20150301|2014-11-19 19:30,20,17.31,17.39,17.3,17.35,24
20150301|2014-11-19 23:00,20,17.35,17.36,17.34,17.36,9
20150301|2014-11-19 23:30,20,17.35,17.35,17.35,17.35,1
20150301|2014-11-20 00:00,20,17.35,17.38,17.35,17.37,6
20150301|2014-11-20 00:30,20,17.35,17.35,17.35,17.35,5
20150301|2014-11-20 01:00,20,17.3,17.3,17.3,17.3,6
20150301|2014-11-20 01:30,20,17.35,17.35,17.33,17.33,11
20150301|2014-11-20 02:00,20,17.35,17.39,17.34,17.36,30
20150301|2014-11-20 02:30,20,17.39,17.4,17.36,17.39,26
20150301|2014-11-20 03:00,20,17.4,17.45,17.4,17.42,53
20150301|2014-11-20 03:30,20,17.45,17.45,17.43,17.43,101
20150301|2014-11-20 04:00,20,17.45,17.45,17.45,17.45,3
20150301|2014-11-20 04:30,20,17.45,17.47,17.43,17.46,82
20150301|2014-11-20 05:00,20,17.46,17.46,17.44,17.44,144
20150301|2014-11-20 05:30,20,17.47,17.47,17.47,17.47,2
20150301|2014-11-20 06:00,20,17.48,17.48,17.48,17.48,2
20150301|2014-11-20 06:30,20,17.48,17.48,17.48,17.48,21
20150301|2014-11-20 07:00,20,17.48,17.48,17.47,17.47,6
20150301|2014-11-20 07:30,20,17.5,17.5,17.48,17.5,62
20150301|2014-11-20 08:00,20,17.5,17.55,17.5,17.55,24
20150301|2014-11-20 08:30,20,17.5,17.5,17.38,17.4,330
20150301|2014-11-20 09:00,20,17.4,17.45,17.34,17.4,679
20150301|2014-11-20 09:30,20,17.45,17.45,17.3,17.3,508
20150301|2014-11-20 10:00,20,17.35,17.38,17.3,17.3,328
20150301|2014-11-20 10:30,20,17.34,17.34,17.3,17.33,184
20150301|2014-11-20 11:00,20,17.32,17.34,17.28,17.3,328
20150301|2014-11-20 11:30,20,17.29,17.3,17.25,17.25,213
20150301|2014-11-20 12:00,20,17.28,17.34,17.25,17.27,272
20150301|2014-11-20 12:30,20,17.25,17.29,17.2,17.24,149
20150301|2014-11-20 13:00,20,17.24,17.27,17.2,17.25,1016
20150301|2014-11-20 13:30,20,17.25,17.3,17.25,17.3,216
20150301|2014-11-20 14:00,20,17.35,17.39,17.3,17.3,524
20150301|2014-11-20 14:30,20,17.3,17.35,17.25,17.33,1131
20150301|2014-11-20 15:00,20,17.33,17.33,17.15,17.15,770
20150301|2014-11-20 15:30,21,17.2,17.22,17.14,17.22,342
20150301|2014-11-20 16:30,21,17.2,17.22,17.2,17.2,36
20150301|2014-11-20 17:00,21,17.2,17.2,17.2,17.2,1
20150301|2014-11-20 17:30,21,17.25,17.25,17.21,17.25,94
20150301|2014-11-20 18:00,21,17.24,17.25,17.2,17.25,13
20150301|2014-11-20 23:30,21,17.15,17.15,17.15,17.15,3
20150301|2014-11-21 01:30,21,17.17,17.17,17.17,17.17,1
20150301|2014-11-21 02:00,21,17.15,17.15,17.15,17.15,3
20150301|2014-11-21 02:30,21,17.2,17.2,17.08,17.08,78
20150301|2014-11-21 04:00,21,17.07,17.07,17.05,17.05,6
20150301|2014-11-21 04:30,21,17,17,16.9,16.9,86
20150301|2014-11-21 05:00,21,16.95,16.97,16.93,16.97,135
20150301|2014-11-21 05:30,21,16.96,16.96,16.93,16.93,12
20150301|2014-11-21 06:00,21,16.95,16.95,16.95,16.95,3
20150301|2014-11-21 06:30,21,16.93,16.95,16.93,16.95,4
20150301|2014-11-21 07:30,21,16.93,16.95,16.93,16.93,23
20150301|2014-11-21 08:00,21,16.9,16.95,16.88,16.95,434
20150301|2014-11-21 08:30,21,16.95,17.12,16.95,17.08,994
20150301|2014-11-21 09:00,21,17.1,17.1,17.07,17.1,164
20150301|2014-11-21 09:30,21,17.08,17.18,17.05,17.15,343
20150301|2014-11-21 10:00,21,17.2,17.2,17.12,17.19,616
20150301|2014-11-21 10:30,21,17.19,17.3,17.17,17.3,456
20150301|2014-11-21 11:00,21,17.27,17.32,17.24,17.32,639
20150301|2014-11-21 11:30,21,17.3,17.3,17.24,17.27,141
20150301|2014-11-21 12:00,21,17.27,17.3,17.27,17.29,153
20150301|2014-11-21 12:30,21,17.25,17.29,17.22,17.25,220
20150301|2014-11-21 13:00,21,17.21,17.25,17.19,17.25,276
20150301|2014-11-21 13:30,21,17.25,17.27,17.19,17.25,330
20150301|2014-11-21 14:00,21,17.2,17.25,17.19,17.25,263
20150301|2014-11-21 14:30,21,17.22,17.3,17.17,17.28,2097
20150301|2014-11-21 15:00,21,17.29,17.29,17.15,17.15,1518
20150301|2014-11-23 17:00,24,17.2,17.2,17.15,17.15,44
20150301|2014-11-23 17:30,24,17.15,17.2,17.15,17.2,2
20150301|2014-11-23 18:00,24,17.21,17.21,17.2,17.2,9
20150301|2014-11-23 19:00,24,17.25,17.25,17.25,17.25,1
20150301|2014-11-23 19:30,24,17.22,17.22,17.22,17.22,3
20150301|2014-11-23 20:00,24,17.25,17.25,17.22,17.22,44
20150301|2014-11-23 21:00,24,17.25,17.26,17.25,17.25,5
20150301|2014-11-23 23:00,24,17.25,17.27,17.22,17.22,67
20150301|2014-11-24 00:30,24,17.2,17.23,17.17,17.17,42
20150301|2014-11-24 01:00,24,17.17,17.17,17.17,17.17,4
20150301|2014-11-24 02:00,24,17.18,17.18,17.17,17.17,19
20150301|2014-11-24 02:30,24,17.17,17.17,17.1,17.1,44
20150301|2014-11-24 03:00,24,17.11,17.12,17.07,17.1,129
20150301|2014-11-24 05:30,24,17.1,17.13,17.09,17.12,84
20150301|2014-11-24 06:00,24,17.1,17.1,17.08,17.08,6
20150301|2014-11-24 06:30,24,17.1,17.1,17.07,17.07,11
20150301|2014-11-24 07:00,24,17.05,17.09,17.05,17.09,29
20150301|2014-11-24 07:30,24,17.09,17.09,17.09,17.09,19
20150301|2014-11-24 08:00,24,17.1,17.1,17.09,17.1,76
20150301|2014-11-24 08:30,24,17.11,17.17,17.05,17.15,642
20150301|2014-11-24 09:00,24,17.16,17.17,17.1,17.15,451
20150301|2014-11-24 09:30,24,17.15,17.15,17.1,17.12,121
20150301|2014-11-24 10:00,24,17.15,17.2,17.12,17.19,82
20150301|2014-11-24 10:30,24,17.17,17.19,17.15,17.15,121
20150301|2014-11-24 11:00,24,17.12,17.15,17.12,17.14,17
20150301|2014-11-24 11:30,24,17.15,17.15,17.15,17.15,20
20150301|2014-11-24 12:00,24,17.15,17.15,17.1,17.13,34
20150301|2014-11-24 12:30,24,17.12,17.12,17.12,17.12,1
20150301|2014-11-24 13:00,24,17.14,17.14,17.09,17.1,369
20150301|2014-11-24 13:30,24,17.1,17.14,17.1,17.14,61
20150301|2014-11-24 14:00,24,17.12,17.2,17.12,17.15,980
20150301|2014-11-24 14:30,24,17.16,17.25,17.15,17.22,1415
20150301|2014-11-24 15:00,24,17.22,17.25,17.1,17.1,988
20150301|2014-11-24 15:30,25,17.1,17.17,17.1,17.15,83
20150301|2014-11-24 16:00,25,17.17,17.17,17.17,17.17,2
20150301|2014-11-24 16:30,25,17.18,17.18,17.17,17.17,2
20150301|2014-11-24 17:00,25,17.15,17.15,17.15,17.15,4
20150301|2014-11-24 17:30,25,17.15,17.15,17.15,17.15,1
20150301|2014-11-24 18:00,25,17.15,17.15,17.15,17.15,1
20150301|2014-11-24 20:30,25,17.18,17.18,17.18,17.18,8
20150301|2014-11-24 21:30,25,17.2,17.25,17.19,17.2,22
20150301|2014-11-25 02:00,25,17.17,17.17,17.17,17.17,4
20150301|2014-11-25 02:30,25,17.2,17.21,17.12,17.12,26
20150301|2014-11-25 03:00,25,17.1,17.12,17.1,17.1,31
20150301|2014-11-25 03:30,25,17.14,17.14,17.12,17.12,6
20150301|2014-11-25 04:00,25,17.1,17.1,17.1,17.1,17
20150301|2014-11-25 04:30,25,17.13,17.15,17.12,17.15,50
20150301|2014-11-25 06:30,25,17.17,17.17,17.15,17.15,33
20150301|2014-11-25 07:30,25,17.1,17.1,17.1,17.1,13
20150301|2014-11-25 08:00,25,17.1,17.1,17.09,17.09,50
20150301|2014-11-25 08:30,25,17.1,17.19,17.03,17.16,873
20150301|2014-11-25 09:00,25,17.2,17.29,17.18,17.2,510
20150301|2014-11-25 09:30,25,17.2,17.27,17.17,17.27,1071
20150301|2014-11-25 10:00,25,17.24,17.32,17.2,17.3,471
20150301|2014-11-25 10:30,25,17.27,17.27,17.22,17.25,181
20150301|2014-11-25 11:00,25,17.24,17.27,17.22,17.27,250
20150301|2014-11-25 11:30,25,17.25,17.25,17.16,17.16,321
20150301|2014-11-25 12:00,25,17.17,17.2,17.15,17.15,39
20150301|2014-11-25 12:30,25,17.2,17.2,17.15,17.17,33
20150301|2014-11-25 13:00,25,17.19,17.2,17.17,17.17,157
20150301|2014-11-25 13:30,25,17.2,17.24,17.17,17.24,241
20150301|2014-11-25 14:00,25,17.25,17.25,17.16,17.2,322
20150301|2014-11-25 14:30,25,17.19,17.3,17.16,17.29,1261
20150301|2014-11-25 15:00,25,17.29,17.3,17.15,17.15,441
20150301|2014-11-25 15:30,26,17.15,17.2,17.15,17.19,63
20150301|2014-11-25 16:00,26,17.2,17.2,17.18,17.2,31
20150301|2014-11-25 17:00,26,17.19,17.2,17.19,17.2,9
20150301|2014-11-25 17:30,26,17.2,17.2,17.15,17.15,10
20150301|2014-11-25 21:30,26,17.2,17.2,17.2,17.2,2
20150301|2014-11-25 22:00,26,17.2,17.2,17.2,17.2,2
20150301|2014-11-25 23:30,26,17.17,17.17,17.17,17.17,11
20150301|2014-11-26 00:00,26,17.17,17.17,17.17,17.17,4
20150301|2014-11-26 01:30,26,17.2,17.2,17.2,17.2,3
20150301|2014-11-26 03:00,26,17.2,17.2,17.18,17.19,18
20150301|2014-11-26 04:00,26,17.2,17.22,17.18,17.22,33
20150301|2014-11-26 06:30,26,17.19,17.21,17.18,17.2,66
20150301|2014-11-26 07:00,26,17.23,17.23,17.2,17.21,40
20150301|2014-11-26 07:30,26,17.25,17.3,17.25,17.3,135
20150301|2014-11-26 08:00,26,17.29,17.29,17.28,17.28,13
20150301|2014-11-26 08:30,26,17.25,17.29,17.2,17.28,822
20150301|2014-11-26 09:00,26,17.25,17.28,17.2,17.22,268
20150301|2014-11-26 09:30,26,17.2,17.24,17.15,17.17,485
20150301|2014-11-26 10:00,26,17.15,17.23,17.15,17.2,157
20150301|2014-11-26 10:30,26,17.2,17.22,17.15,17.2,176
20150301|2014-11-26 11:00,26,17.15,17.19,17.15,17.15,47
20150301|2014-11-26 11:30,26,17.15,17.2,17.15,17.15,34
20150301|2014-11-26 12:00,26,17.17,17.17,17.05,17.1,332
20150301|2014-11-26 12:30,26,17.12,17.13,17.05,17.1,169
20150301|2014-11-26 13:00,26,17.1,17.15,17.1,17.12,109
20150301|2014-11-26 13:30,26,17.1,17.23,17.1,17.15,717
20150301|2014-11-26 14:00,26,17.15,17.23,17.15,17.19,363
20150301|2014-11-26 14:30,26,17.15,17.2,17.1,17.15,346
20150301|2014-11-26 15:00,26,17.15,17.16,17.05,17.05,999
20150301|2014-11-26 15:30,27,17.05,17.1,17.02,17.06,165
20150301|2014-11-26 16:00,27,17.07,17.07,17.07,17.07,1
20150301|2014-11-26 16:30,27,17.05,17.05,17.05,17.05,7
20150301|2014-11-26 17:30,27,17.1,17.1,17.07,17.07,18
20150301|2014-11-26 21:30,27,17.1,17.1,17.1,17.1,2
20150301|2014-11-27 00:00,27,17.1,17.12,17.09,17.11,34
20150301|2014-11-27 00:30,27,17.1,17.12,17.1,17.11,15
20150301|2014-11-27 01:30,27,17.15,17.15,17.15,17.15,4
20150301|2014-11-27 02:30,27,17.19,17.19,17.1,17.1,3
20150301|2014-11-27 03:00,27,17.15,17.17,17.15,17.17,27
20150301|2014-11-27 03:30,27,17.15,17.15,17.15,17.15,18
20150301|2014-11-27 04:00,27,17.15,17.2,17.15,17.18,47
20150301|2014-11-27 04:30,27,17.18,17.2,17.18,17.2,19
20150301|2014-11-27 05:00,27,17.21,17.21,17.21,17.21,1
20150301|2014-11-27 07:00,27,17.15,17.15,17.15,17.15,1
20150301|2014-11-27 07:30,27,17.14,17.14,17.13,17.13,2
20150301|2014-11-27 08:00,27,17.16,17.16,17.16,17.16,1
20150301|2014-11-27 08:30,27,17.1,17.1,17.1,17.1,4
20150301|2014-11-27 09:30,27,17.1,17.1,17.05,17.05,73
20150301|2014-11-27 10:00,27,17.05,17.09,17.05,17.09,36
20150301|2014-11-27 17:00,28,17.08,17.11,17.08,17.11,4
20150301|2014-11-27 18:00,28,17.15,17.15,17.13,17.13,4
20150301|2014-11-27 18:30,28,17.15,17.3,17.07,17.1,196
20150301|2014-11-27 20:30,28,17.15,17.2,17.14,17.2,19
20150301|2014-11-27 21:00,28,17.12,17.15,17.12,17.15,4
20150301|2014-11-27 21:30,28,17.14,17.14,17.14,17.14,5
20150301|2014-11-27 22:30,28,17.13,17.16,17.11,17.11,92
20150301|2014-11-28 00:00,28,17.13,17.13,17.13,17.13,20
20150301|2014-11-28 01:00,28,17.15,17.17,17.13,17.13,72
20150301|2014-11-28 01:30,28,17.2,17.2,17.17,17.18,24
20150301|2014-11-28 02:00,28,17.2,17.24,17.2,17.21,10
20150301|2014-11-28 02:30,28,17.25,17.28,17.24,17.28,48
20150301|2014-11-28 03:30,28,17.26,17.3,17.26,17.3,5
20150301|2014-11-28 04:30,28,17.29,17.3,17.29,17.3,4
20150301|2014-11-28 05:00,28,17.29,17.29,17.29,17.29,22
20150301|2014-11-28 05:30,28,17.27,17.29,17.27,17.29,3
20150301|2014-11-28 06:00,28,17.25,17.25,17.25,17.25,26
20150301|2014-11-28 06:30,28,17.24,17.24,17.24,17.24,22
20150301|2014-11-28 07:00,28,17.24,17.24,17.22,17.22,30
20150301|2014-11-28 07:30,28,17.2,17.2,17.2,17.2,41
20150301|2014-11-28 08:00,28,17.15,17.2,17.15,17.2,25
20150301|2014-11-28 08:30,28,17.17,17.22,17.12,17.14,457
20150301|2014-11-28 09:00,28,17.12,17.19,17.08,17.13,464
20150301|2014-11-28 09:30,28,17.1,17.1,17.05,17.1,214
20150301|2014-11-28 10:00,28,17.13,17.13,17.05,17.1,235
20150301|2014-11-28 10:30,28,17.07,17.13,17.07,17.12,413
20150301|2014-11-28 11:00,28,17.12,17.13,17.05,17.1,402
20150301|2014-11-28 11:30,28,17.11,17.25,17.08,17.2,1899
20150301|2014-11-28 12:00,28,17.2,17.2,17.07,17.2,1343
20150301|2014-11-30 17:00,1,17.25,17.35,17.25,17.3,31
20150301|2014-11-30 17:30,1,17.3,17.4,17.3,17.33,8
20150301|2014-11-30 20:00,1,17.3,17.3,17.27,17.27,8
20150301|2014-11-30 20:30,1,17.3,17.31,17.3,17.31,31
20150301|2014-11-30 21:00,1,17.31,17.31,17.31,17.31,1
20150301|2014-11-30 22:00,1,17.3,17.3,17.3,17.3,5
20150301|2014-11-30 23:00,1,17.35,17.35,17.3,17.35,24
20150301|2014-12-01 00:00,1,17.35,17.36,17.29,17.35,34
20150301|2014-12-01 00:30,1,17.32,17.32,17.32,17.32,4
20150301|2014-12-01 01:00,1,17.35,17.4,17.35,17.4,20
20150301|2014-12-01 01:30,1,17.41,17.41,17.34,17.34,41
20150301|2014-12-01 02:00,1,17.35,17.4,17.35,17.36,18
20150301|2014-12-01 02:30,1,17.4,17.4,17.37,17.4,19
20150301|2014-12-01 03:00,1,17.4,17.41,17.4,17.41,31
20150301|2014-12-01 03:30,1,17.37,17.37,17.37,17.37,4
20150301|2014-12-01 04:00,1,17.4,17.4,17.37,17.37,26
20150301|2014-12-01 04:30,1,17.37,17.39,17.36,17.36,3
20150301|2014-12-01 05:00,1,17.4,17.4,17.4,17.4,5
20150301|2014-12-01 05:30,1,17.37,17.37,17.37,17.37,10
20150301|2014-12-01 06:00,1,17.38,17.38,17.38,17.38,1
20150301|2014-12-01 06:30,1,17.35,17.38,17.35,17.38,4
20150301|2014-12-01 07:00,1,17.34,17.4,17.34,17.4,23
20150301|2014-12-01 07:30,1,17.36,17.36,17.35,17.36,24
20150301|2014-12-01 08:00,1,17.36,17.36,17.33,17.36,182
20150301|2014-12-01 08:30,1,17.35,17.63,17.33,17.49,1889
20150301|2014-12-01 09:00,1,17.49,17.5,17.3,17.35,820
20150301|2014-12-01 09:30,1,17.35,17.52,17.35,17.52,813
20150301|2014-12-01 10:00,1,17.5,17.53,17.45,17.53,1285
20150301|2014-12-01 10:30,1,17.5,17.62,17.5,17.6,1284
20150301|2014-12-01 11:00,1,17.6,17.64,17.55,17.64,513
20150301|2014-12-01 11:30,1,17.62,17.67,17.5,17.5,622
20150301|2014-12-01 12:00,1,17.48,17.5,17.45,17.49,136
20150301|2014-12-01 12:30,1,17.45,17.57,17.44,17.54,376
20150301|2014-12-01 13:00,1,17.52,17.6,17.52,17.57,331
20150301|2014-12-01 13:30,1,17.55,17.6,17.52,17.57,185
20150301|2014-12-01 14:00,1,17.57,17.58,17.4,17.48,1636
20150301|2014-12-01 14:30,1,17.49,17.65,17.47,17.63,1627
20150301|2014-12-01 15:00,1,17.63,17.75,17.6,17.7,1707
20150301|2014-12-01 15:30,2,17.75,17.77,17.73,17.73,452
20150301|2014-12-01 16:00,2,17.71,17.75,17.71,17.75,23
20150301|2014-12-01 16:30,2,17.75,17.75,17.75,17.75,4
20150301|2014-12-01 18:30,2,17.73,17.73,17.73,17.73,1
20150301|2014-12-01 19:00,2,17.7,17.7,17.7,17.7,2
20150301|2014-12-01 19:30,2,17.7,17.71,17.7,17.7,19
20150301|2014-12-01 20:30,2,17.72,17.73,17.72,17.73,68
20150301|2014-12-01 21:30,2,17.72,17.72,17.7,17.7,50
20150301|2014-12-01 23:00,2,17.68,17.68,17.68,17.68,1
20150301|2014-12-01 23:30,2,17.65,17.7,17.65,17.7,9
20150301|2014-12-02 00:30,2,17.65,17.67,17.65,17.66,22
20150301|2014-12-02 01:00,2,17.62,17.62,17.57,17.6,75
20150301|2014-12-02 01:30,2,17.61,17.61,17.59,17.59,26
20150301|2014-12-02 02:00,2,17.6,17.66,17.58,17.66,180
20150301|2014-12-02 02:30,2,17.65,17.65,17.55,17.55,18
20150301|2014-12-02 03:00,2,17.55,17.55,17.55,17.55,1
20150301|2014-12-02 03:30,2,17.57,17.6,17.57,17.6,5
20150301|2014-12-02 04:00,2,17.6,17.6,17.6,17.6,24
20150301|2014-12-02 04:30,2,17.58,17.66,17.58,17.65,133
20150301|2014-12-02 05:00,2,17.65,17.65,17.6,17.6,7
20150301|2014-12-02 05:30,2,17.6,17.61,17.6,17.6,27
20150301|2014-12-02 06:00,2,17.57,17.6,17.57,17.6,3
20150301|2014-12-02 06:30,2,17.55,17.57,17.55,17.55,17
20150301|2014-12-02 07:00,2,17.57,17.57,17.57,17.57,7
20150301|2014-12-02 07:30,2,17.6,17.6,17.6,17.6,48
20150301|2014-12-02 08:00,2,17.58,17.62,17.58,17.6,91
20150301|2014-12-02 08:30,2,17.6,17.6,17.4,17.42,1353
20150301|2014-12-02 09:00,2,17.4,17.44,17.31,17.36,665
20150301|2014-12-02 09:30,2,17.35,17.43,17.35,17.37,538
20150301|2014-12-02 10:00,2,17.37,17.4,17.33,17.36,581
20150301|2014-12-02 10:30,2,17.36,17.39,17.33,17.35,285
20150301|2014-12-02 11:00,2,17.35,17.48,17.35,17.45,507
20150301|2014-12-02 11:30,2,17.45,17.5,17.42,17.42,195
20150301|2014-12-02 12:00,2,17.44,17.45,17.32,17.34,170
20150301|2014-12-02 12:30,2,17.32,17.34,17.27,17.28,578
20150301|2014-12-02 13:00,2,17.27,17.3,17.27,17.3,134
20150301|2014-12-02 13:30,2,17.27,17.29,17.13,17.17,979
20150301|2014-12-02 14:00,2,17.15,17.28,17.13,17.25,662
20150301|2014-12-02 14:30,2,17.22,17.22,17.14,17.2,1812
20150301|2014-12-02 15:00,2,17.19,17.19,16.9,16.95,1790
20150301|2014-12-02 15:30,3,16.9,16.95,16.85,16.92,598
20150301|2014-12-02 16:00,3,16.92,16.93,16.92,16.93,40
20150301|2014-12-02 17:30,3,16.91,16.91,16.91,16.91,1
20150301|2014-12-02 18:30,3,16.95,16.95,16.95,16.95,1
20150301|2014-12-02 19:00,3,16.9,16.9,16.9,16.9,1
20150301|2014-12-02 19:30,3,16.93,16.95,16.93,16.95,67
20150301|2014-12-02 21:00,3,16.93,16.93,16.93,16.93,1
20150301|2014-12-02 22:00,3,16.95,16.95,16.93,16.95,7
20150301|2014-12-02 23:30,3,16.97,16.97,16.97,16.97,2
20150301|2014-12-03 00:00,3,16.97,16.97,16.97,16.97,3
20150301|2014-12-03 02:00,3,17,17.06,17,17.05,120
20150301|2014-12-03 02:30,3,17.03,17.1,17.03,17.1,3
20150301|2014-12-03 03:00,3,17.05,17.05,17.05,17.05,20
20150301|2014-12-03 03:30,3,17,17.03,17,17,11
20150301|2014-12-03 04:00,3,17,17,17,17,28
20150301|2014-12-03 04:30,3,17,17.02,17,17.02,5
20150301|2014-12-03 05:30,3,17,17.02,16.98,16.98,13
20150301|2014-12-03 06:00,3,17,17.01,17,17,18
20150301|2014-12-03 06:30,3,17,17,16.98,16.98,21
20150301|2014-12-03 07:00,3,17,17,16.98,17,30
20150301|2014-12-03 07:30,3,17,17.01,16.98,16.98,55
20150301|2014-12-03 08:00,3,16.98,17,16.92,16.92,165
20150301|2014-12-03 08:30,3,16.9,17,16.85,16.92,768
20150301|2014-12-03 09:00,3,16.9,16.95,16.79,16.8,1593
20150301|2014-12-03 09:30,3,16.82,16.83,16.75,16.83,257
20150301|2014-12-03 10:00,3,16.82,16.9,16.78,16.85,432
20150301|2014-12-03 10:30,3,16.85,16.91,16.82,16.9,296
20150301|2014-12-03 11:00,3,16.9,16.94,16.9,16.92,332
20150301|2014-12-03 11:30,3,16.95,16.97,16.93,16.94,221
20150301|2014-12-03 12:00,3,16.95,16.97,16.92,16.95,160
20150301|2014-12-03 12:30,3,16.95,16.95,16.92,16.95,118
20150301|2014-12-03 13:00,3,16.9,16.93,16.85,16.89,136
20150301|2014-12-03 13:30,3,16.87,16.9,16.85,16.87,228
20150301|2014-12-03 14:00,3,16.87,16.9,16.83,16.86,470
20150301|2014-12-03 14:30,3,16.85,16.85,16.8,16.85,412
20150301|2014-12-03 15:00,3,16.84,16.95,16.82,16.94,1677
20150301|2014-12-03 15:30,4,16.95,16.95,16.93,16.95,23
20150301|2014-12-03 16:00,4,16.92,16.92,16.92,16.92,2
20150301|2014-12-03 17:00,4,16.91,16.91,16.91,16.91,20
20150301|2014-12-03 17:30,4,16.95,16.95,16.95,16.95,12
20150301|2014-12-03 20:00,4,16.95,16.95,16.93,16.95,5
20150301|2014-12-04 02:00,4,16.9,16.9,16.9,16.9,13
20150301|2014-12-04 03:30,4,16.88,16.88,16.88,16.88,4
20150301|2014-12-04 04:00,4,16.9,16.9,16.9,16.9,4
20150301|2014-12-04 04:30,4,16.85,16.89,16.85,16.85,63
20150301|2014-12-04 05:00,4,16.9,16.9,16.85,16.88,52
20150301|2014-12-04 05:30,4,16.86,16.86,16.86,16.86,2
20150301|2014-12-04 06:30,4,16.85,16.85,16.85,16.85,13
20150301|2014-12-04 07:00,4,16.85,16.85,16.85,16.85,125
20150301|2014-12-04 07:30,4,16.9,17.08,16.85,17.05,812
20150301|2014-12-04 08:00,4,17.05,17.05,16.95,16.98,176
20150301|2014-12-04 08:30,4,17,17.08,16.95,17.03,1160
20150301|2014-12-04 09:00,4,17.02,17.13,17.02,17.1,386
20150301|2014-12-04 09:30,4,17.12,17.25,17.09,17.12,622
20150301|2014-12-04 10:00,4,17.15,17.19,17.14,17.15,360
20150301|2014-12-04 10:30,4,17.2,17.23,17.03,17.03,440
20150301|2014-12-04 11:00,4,17,17.03,16.98,16.98,34
20150301|2014-12-04 11:30,4,16.95,16.95,16.83,16.92,555
20150301|2014-12-04 12:00,4,16.9,16.9,16.87,16.87,158
20150301|2014-12-04 12:30,4,16.88,16.89,16.85,16.86,23
20150301|2014-12-04 13:00,4,16.85,16.88,16.85,16.88,32
20150301|2014-12-04 13:30,4,16.89,16.94,16.88,16.92,299
20150301|2014-12-04 14:00,4,16.92,17.03,16.9,17,312
20150301|2014-12-04 14:30,4,17.03,17.03,16.9,16.96,185
20150301|2014-12-04 15:00,4,16.97,16.98,16.8,16.8,790
20150301|2014-12-04 15:30,5,16.8,16.85,16.8,16.84,94
20150301|2014-12-04 16:00,5,16.85,16.85,16.85,16.85,18
20150301|2014-12-04 17:00,5,16.85,16.85,16.85,16.85,11
20150301|2014-12-04 18:00,5,16.85,16.9,16.85,16.9,9
20150301|2014-12-04 18:30,5,16.9,16.9,16.9,16.9,2
20150301|2014-12-04 23:00,5,16.87,16.87,16.87,16.87,1
20150301|2014-12-05 02:30,5,16.8,16.81,16.76,16.81,66
20150301|2014-12-05 03:00,5,16.8,16.8,16.8,16.8,6
20150301|2014-12-05 04:00,5,16.8,16.8,16.8,16.8,27
20150301|2014-12-05 05:00,5,16.79,16.79,16.79,16.79,2
20150301|2014-12-05 05:30,5,16.79,16.8,16.79,16.8,15
20150301|2014-12-05 06:00,5,16.79,16.79,16.74,16.79,149
20150301|2014-12-05 06:30,5,16.79,16.8,16.79,16.8,10
20150301|2014-12-05 07:00,5,16.8,16.8,16.75,16.75,29
20150301|2014-12-05 07:30,5,16.75,16.83,16.74,16.82,803
20150301|2014-12-05 08:00,5,16.85,16.9,16.8,16.8,183
20150301|2014-12-05 08:30,5,16.83,16.88,16.75,16.79,983
20150301|2014-12-05 09:00,5,16.8,16.8,16.74,16.77,398
20150301|2014-12-05 09:30,5,16.75,16.79,16.7,16.77,257
20150301|2014-12-05 10:00,5,16.79,16.79,16.7,16.71,224
20150301|2014-12-05 10:30,5,16.75,16.75,16.62,16.68,642
20150301|2014-12-05 11:00,5,16.67,16.75,16.67,16.7,60
20150301|2014-12-05 11:30,5,16.7,16.75,16.69,16.74,214
20150301|2014-12-05 12:00,5,16.75,16.78,16.7,16.75,288
20150301|2014-12-05 12:30,5,16.75,16.79,16.75,16.78,328
20150301|2014-12-05 13:00,5,16.75,16.8,16.75,16.77,106
20150301|2014-12-05 13:30,5,16.77,16.85,16.76,16.82,171
20150301|2014-12-05 14:00,5,16.83,16.88,16.76,16.79,562
20150301|2014-12-05 14:30,5,16.8,16.95,16.79,16.88,881
20150301|2014-12-05 15:00,5,16.88,16.88,16.75,16.8,950
20150301|2014-12-07 17:00,8,16.75,16.8,16.75,16.8,9
20150301|2014-12-07 17:30,8,16.8,16.8,16.8,16.8,2
20150301|2014-12-07 19:30,8,16.85,16.85,16.85,16.85,1
20150301|2014-12-07 20:00,8,16.86,16.86,16.85,16.85,8
20150301|2014-12-07 20:30,8,16.82,16.82,16.82,16.82,2
20150301|2014-12-07 21:30,8,16.85,16.85,16.85,16.85,2
20150301|2014-12-08 02:00,8,16.9,16.93,16.88,16.9,14
20150301|2014-12-08 03:00,8,16.9,16.9,16.9,16.9,4
20150301|2014-12-08 03:30,8,16.9,16.9,16.9,16.9,17
20150301|2014-12-08 04:00,8,16.9,16.97,16.89,16.95,18
20150301|2014-12-08 04:30,8,16.9,16.95,16.9,16.91,37
20150301|2014-12-08 05:00,8,16.95,16.95,16.93,16.93,27
20150301|2014-12-08 05:30,8,16.93,16.93,16.93,16.93,2
20150301|2014-12-08 06:00,8,16.95,16.95,16.95,16.95,3
20150301|2014-12-08 06:30,8,16.95,16.95,16.94,16.95,19
20150301|2014-12-08 07:00,8,16.99,17,16.99,17,3
20150301|2014-12-08 07:30,8,16.99,16.99,16.99,16.99,3
20150301|2014-12-08 08:00,8,16.95,16.96,16.95,16.95,26
20150301|2014-12-08 08:30,8,16.95,16.98,16.8,16.8,401
20150301|2014-12-08 09:00,8,16.83,16.85,16.78,16.78,738
20150301|2014-12-08 09:30,8,16.78,16.83,16.78,16.82,251
20150301|2014-12-08 10:00,8,16.85,16.87,16.78,16.87,256
20150301|2014-12-08 10:30,8,16.85,16.88,16.84,16.85,303
20150301|2014-12-08 11:00,8,16.85,17.05,16.85,17.02,587
20150301|2014-12-08 11:30,8,17,17.05,16.95,17.05,88
20150301|2014-12-08 12:00,8,17.01,17.1,16.95,17.09,390
20150301|2014-12-08 12:30,8,17.1,17.27,17.08,17.25,1127
20150301|2014-12-08 13:00,8,17.25,17.35,17.09,17.1,889
20150301|2014-12-08 13:30,8,17.09,17.11,17.02,17.11,743
20150301|2014-12-08 14:00,8,17.15,17.27,17.12,17.2,1277
20150301|2014-12-08 14:30,8,17.2,17.33,17.2,17.2,731
20150301|2014-12-08 15:00,8,17.19,17.35,17.17,17.3,1303
20150301|2014-12-08 15:30,9,17.3,17.33,17.28,17.29,303
20150301|2014-12-08 16:00,9,17.28,17.3,17.28,17.3,30
20150301|2014-12-08 19:00,9,17.25,17.25,17.25,17.25,23
20150301|2014-12-08 20:00,9,17.28,17.37,17.28,17.37,132
20150301|2014-12-08 20:30,9,17.35,17.35,17.34,17.35,5
20150301|2014-12-08 21:00,9,17.35,17.35,17.3,17.32,19
20150301|2014-12-08 21:30,9,17.35,17.35,17.35,17.35,3
20150301|2014-12-08 22:30,9,17.39,17.46,17.39,17.4,77
20150301|2014-12-08 23:00,9,17.4,17.4,17.4,17.4,2
20150301|2014-12-09 00:30,9,17.45,17.45,17.45,17.45,5
20150301|2014-12-09 01:00,9,17.45,17.47,17.45,17.47,3
20150301|2014-12-09 01:30,9,17.45,17.45,17.43,17.43,4
20150301|2014-12-09 02:00,9,17.45,17.45,17.4,17.4,21
20150301|2014-12-09 02:30,9,17.5,17.5,17.46,17.5,21
20150301|2014-12-09 03:00,9,17.5,17.5,17.39,17.45,79
20150301|2014-12-09 04:00,9,17.35,17.35,17.34,17.35,21
20150301|2014-12-09 04:30,9,17.4,17.4,17.4,17.4,2
20150301|2014-12-09 05:00,9,17.4,17.4,17.4,17.4,26
20150301|2014-12-09 05:30,9,17.45,17.45,17.4,17.4,71
20150301|2014-12-09 06:00,9,17.4,17.45,17.39,17.45,87
20150301|2014-12-09 06:30,9,17.5,17.68,17.5,17.68,395
20150301|2014-12-09 07:00,9,17.62,17.74,17.59,17.74,83
20150301|2014-12-09 07:30,9,17.72,17.72,17.58,17.65,117
20150301|2014-12-09 08:00,9,17.65,17.75,17.63,17.73,260
20150301|2014-12-09 08:30,9,17.7,17.77,17.5,17.52,1857
20150301|2014-12-09 09:00,9,17.54,17.79,17.49,17.75,1661
20150301|2014-12-09 09:30,9,17.78,17.83,17.55,17.65,999
20150301|2014-12-09 10:00,9,17.65,17.75,17.57,17.6,393
20150301|2014-12-09 10:30,9,17.6,17.7,17.59,17.6,460
20150301|2014-12-09 11:00,9,17.62,17.7,17.57,17.57,332
20150301|2014-12-09 11:30,9,17.6,17.6,17.29,17.29,634
20150301|2014-12-09 12:00,9,17.29,17.35,17.18,17.31,1287
20150301|2014-12-09 12:30,9,17.3,17.35,17.16,17.29,797
20150301|2014-12-09 13:00,9,17.3,17.3,17.23,17.23,347
20150301|2014-12-09 13:30,9,17.26,17.4,17.26,17.34,401
20150301|2014-12-09 14:00,9,17.3,17.31,17.2,17.25,655
20150301|2014-12-09 14:30,9,17.26,17.27,17.1,17.25,861
20150301|2014-12-09 15:00,9,17.25,17.29,17.15,17.25,1705
20150301|2014-12-09 15:30,10,17.25,17.29,17.22,17.22,189
20150301|2014-12-09 16:00,10,17.23,17.23,17.23,17.23,1
20150301|2014-12-09 16:30,10,17.22,17.23,17.22,17.23,20
20150301|2014-12-09 17:00,10,17.25,17.25,17.22,17.22,7
20150301|2014-12-09 18:30,10,17.23,17.25,17.23,17.25,18
20150301|2014-12-09 19:00,10,17.25,17.25,17.25,17.25,4
20150301|2014-12-09 19:30,10,17.27,17.28,17.23,17.23,10
20150301|2014-12-09 20:00,10,17.25,17.27,17.25,17.27,11
20150301|2014-12-09 21:00,10,17.28,17.3,17.28,17.3,12
20150301|2014-12-09 21:30,10,17.3,17.3,17.3,17.3,2
20150301|2014-12-09 22:00,10,17.3,17.37,17.3,17.37,114
20150301|2014-12-09 22:30,10,17.35,17.37,17.34,17.36,24
20150301|2014-12-09 23:30,10,17.3,17.3,17.28,17.28,12
20150301|2014-12-10 00:00,10,17.27,17.28,17.27,17.27,22
20150301|2014-12-10 00:30,10,17.25,17.25,17.24,17.24,8
20150301|2014-12-10 01:30,10,17.25,17.26,17.25,17.26,19
20150301|2014-12-10 02:00,10,17.3,17.3,17.25,17.27,53
20150301|2014-12-10 02:30,10,17.25,17.3,17.25,17.3,74
20150301|2014-12-10 03:00,10,17.32,17.35,17.3,17.3,26
20150301|2014-12-10 03:30,10,17.3,17.3,17.29,17.29,55
20150301|2014-12-10 04:00,10,17.33,17.35,17.33,17.35,31
20150301|2014-12-10 04:30,10,17.35,17.35,17.35,17.35,7
20150301|2014-12-10 05:00,10,17.3,17.3,17.3,17.3,2
20150301|2014-12-10 06:00,10,17.32,17.33,17.3,17.3,14
20150301|2014-12-10 06:30,10,17.33,17.4,17.32,17.4,177
20150301|2014-12-10 07:00,10,17.4,17.4,17.35,17.35,64
20150301|2014-12-10 08:00,10,17.35,17.4,17.34,17.38,127
20150301|2014-12-10 08:30,10,17.4,17.55,17.35,17.52,1158
20150301|2014-12-10 09:00,10,17.5,17.59,17.45,17.5,508
20150301|2014-12-10 09:30,10,17.55,17.67,17.45,17.45,1055
20150301|2014-12-10 10:00,10,17.45,17.57,17.4,17.49,561
20150301|2014-12-10 10:30,10,17.55,17.63,17.45,17.47,577
20150301|2014-12-10 11:00,10,17.49,17.64,17.49,17.63,328
20150301|2014-12-10 11:30,10,17.63,17.68,17.4,17.55,657
20150301|2014-12-10 12:00,10,17.52,17.52,17.42,17.5,452
20150301|2014-12-10 12:30,10,17.47,17.75,17.47,17.74,1006
20150301|2014-12-10 13:00,10,17.75,17.9,17.65,17.87,1847
20150301|2014-12-10 13:30,10,17.88,18.04,17.85,18.02,1374
20150301|2014-12-10 14:00,10,18.05,18.11,17.83,17.95,1542
20150301|2014-12-10 14:30,10,17.9,18.13,17.85,18.03,1926
20150301|2014-12-10 15:00,10,18.05,18.35,18.03,18.3,3899
20150301|2014-12-10 15:30,11,18.3,18.3,18.13,18.2,534
20150301|2014-12-10 16:00,11,18.2,18.22,18.13,18.15,80
20150301|2014-12-10 16:30,11,18.15,18.15,18.12,18.15,82
20150301|2014-12-10 17:00,11,18.1,18.13,18.1,18.12,20
20150301|2014-12-10 17:30,11,18.1,18.11,18.1,18.1,10
20150301|2014-12-10 18:00,11,18.15,18.2,18.12,18.12,6
20150301|2014-12-10 18:30,11,18.1,18.1,18.1,18.1,2
20150301|2014-12-10 19:00,11,18.07,18.07,18,18.07,27
20150301|2014-12-10 19:30,11,18.07,18.07,17.97,18,88
20150301|2014-12-10 20:00,11,18,18.03,18,18,38
20150301|2014-12-10 20:30,11,18.02,18.05,18.02,18.05,35
20150301|2014-12-10 21:00,11,18.05,18.05,18.04,18.04,4
20150301|2014-12-10 22:00,11,18,18,18,18,2
20150301|2014-12-10 23:00,11,17.95,17.95,17.95,17.95,5
20150301|2014-12-11 00:00,11,17.98,17.98,17.98,17.98,7
20150301|2014-12-11 00:30,11,17.95,18.05,17.95,18.03,13
20150301|2014-12-11 01:00,11,18,18,17.92,17.92,35
20150301|2014-12-11 01:30,11,17.95,17.95,17.95,17.95,6
20150301|2014-12-11 02:00,11,17.95,17.97,17.9,17.95,83
20150301|2014-12-11 02:30,11,17.89,17.95,17.85,17.9,30
20150301|2014-12-11 03:00,11,17.9,18,17.9,17.95,88
20150301|2014-12-11 03:30,11,17.93,17.93,17.85,17.88,96
20150301|2014-12-11 04:00,11,17.9,17.92,17.9,17.9,31
20150301|2014-12-11 04:30,11,17.97,17.99,17.97,17.99,2
20150301|2014-12-11 05:00,11,18,18.02,17.97,17.99,68
20150301|2014-12-11 05:30,11,18.05,18.2,18.02,18.2,307
20150301|2014-12-11 06:00,11,18.2,18.22,18.17,18.17,39
20150301|2014-12-11 06:30,11,18.15,18.15,18.03,18.05,142
20150301|2014-12-11 07:00,11,18.05,18.22,18.05,18.18,339
20150301|2014-12-11 07:30,11,18.15,18.15,17.95,18,409
20150301|2014-12-11 08:00,11,17.99,18.04,17.95,18,170
20150301|2014-12-11 08:30,11,18,18,17.69,17.79,2383
20150301|2014-12-11 09:00,11,17.8,17.93,17.75,17.85,1871
20150301|2014-12-11 09:30,11,17.82,17.93,17.79,17.88,994
20150301|2014-12-11 10:00,11,17.85,17.86,17.73,17.75,630
20150301|2014-12-11 10:30,11,17.74,17.75,17.53,17.55,1184
20150301|2014-12-11 11:00,11,17.55,17.68,17.55,17.66,939
20150301|2014-12-11 11:30,11,17.68,17.68,17.51,17.53,1294
20150301|2014-12-11 12:00,11,17.53,17.7,17.51,17.7,999
20150301|2014-12-11 12:30,11,17.7,17.87,17.63,17.86,764
20150301|2014-12-11 13:00,11,17.86,18.27,17.86,18.23,1690
20150301|2014-12-11 13:30,11,18.21,18.65,18.13,18.57,2978
20150301|2014-12-11 14:00,11,18.55,18.59,18.2,18.33,2605
20150301|2014-12-11 14:30,11,18.3,18.95,18.25,18.91,3548
20150301|2014-12-11 15:00,11,18.92,19.35,18.9,19.3,3836
20150301|2014-12-11 15:30,12,19.25,19.46,19.25,19.4,193
20150301|2014-12-11 16:00,12,19.3,19.34,19.25,19.27,131
20150301|2014-12-11 16:30,12,19.3,19.3,19.18,19.2,73
20150301|2014-12-11 17:00,12,19.21,19.25,19.17,19.25,83
20150301|2014-12-11 17:30,12,19.21,19.24,19.21,19.22,14
20150301|2014-12-11 18:00,12,19.2,19.25,19.2,19.25,48
20150301|2014-12-11 18:30,12,19.2,19.2,19.15,19.17,36
20150301|2014-12-11 19:00,12,19.18,19.18,19.1,19.16,57
20150301|2014-12-11 19:30,12,19.1,19.1,19.1,19.1,2
20150301|2014-12-11 20:00,12,19.15,19.2,19.1,19.1,23
20150301|2014-12-11 20:30,12,19.15,19.15,19.15,19.15,2
20150301|2014-12-11 21:00,12,19.15,19.15,19.07,19.14,24
20150301|2014-12-11 21:30,12,19.18,19.2,19.15,19.2,23
20150301|2014-12-11 22:00,12,19.23,19.33,19.23,19.3,19
20150301|2014-12-11 22:30,12,19.25,19.25,19.23,19.23,2
20150301|2014-12-11 23:00,12,19.21,19.24,19.15,19.23,17
20150301|2014-12-12 00:00,12,19.25,19.25,19.25,19.25,7
20150301|2014-12-12 00:30,12,19.3,19.32,19.3,19.32,4
20150301|2014-12-12 01:00,12,19.35,19.4,19.2,19.2,97
20150301|2014-12-12 02:00,12,19.15,19.35,19.05,19.33,156
20150301|2014-12-12 02:30,12,19.34,19.45,19.3,19.4,127
20150301|2014-12-12 03:00,12,19.45,19.46,19.3,19.35,148
20150301|2014-12-12 03:30,12,19.3,19.4,19.2,19.38,153
20150301|2014-12-12 04:00,12,19.37,19.41,19.35,19.4,53
20150301|2014-12-12 04:30,12,19.35,19.42,19.29,19.37,52
20150301|2014-12-12 05:00,12,19.4,19.42,19.35,19.4,38
20150301|2014-12-12 05:30,12,19.42,19.42,19.35,19.39,100
20150301|2014-12-12 06:00,12,19.4,19.47,19.37,19.38,331
20150301|2014-12-12 06:30,12,19.4,19.42,19.32,19.38,210
20150301|2014-12-12 07:00,12,19.38,19.58,19.29,19.48,386
20150301|2014-12-12 07:30,12,19.5,19.64,19.45,19.62,473
20150301|2014-12-12 08:00,12,19.62,19.64,19.48,19.5,475
20150301|2014-12-12 08:30,12,19.5,19.55,18.87,18.93,3682
20150301|2014-12-12 09:00,12,18.9,19.18,18.87,19.1,2877
20150301|2014-12-12 09:30,12,19.1,19.44,18.93,19.43,1929
20150301|2014-12-12 10:00,12,19.43,19.6,19.24,19.58,2192
20150301|2014-12-12 10:30,12,19.55,19.58,19.43,19.53,1528
20150301|2014-12-12 11:00,12,19.55,19.57,19.13,19.16,1431
20150301|2014-12-12 11:30,12,19.15,19.4,19.13,19.32,1781
20150301|2014-12-12 12:00,12,19.35,19.47,19.18,19.2,1242
20150301|2014-12-12 12:30,12,19.16,19.44,19.16,19.3,782
20150301|2014-12-12 13:00,12,19.33,19.43,19.28,19.35,1072
20150301|2014-12-12 13:30,12,19.35,19.5,19.28,19.4,1911
20150301|2014-12-12 14:00,12,19.43,19.48,19.33,19.43,2250
20150301|2014-12-12 14:30,12,19.43,19.74,19.42,19.64,1885
20150301|2014-12-12 15:00,12,19.65,19.95,19.5,19.5,4159
20150301|2014-12-14 17:00,15,19.65,19.82,19.65,19.8,129
20150301|2014-12-14 17:30,15,19.8,19.8,19.7,19.75,127
20150301|2014-12-14 18:00,15,19.7,19.8,19.69,19.69,72
20150301|2014-12-14 18:30,15,19.65,19.66,19.51,19.51,34
20150301|2014-12-14 19:00,15,19.54,19.54,19.5,19.5,22
20150301|2014-12-14 19:30,15,19.55,19.55,19.55,19.55,2
20150301|2014-12-14 20:30,15,19.5,19.5,19.5,19.5,2
20150301|2014-12-14 21:00,15,19.49,19.49,19.4,19.4,50
20150301|2014-12-14 21:30,15,19.43,19.43,19.4,19.43,10
20150301|2014-12-14 22:30,15,19.4,19.4,19.4,19.4,1
20150301|2014-12-14 23:00,15,19.45,19.49,19.44,19.49,9
20150301|2014-12-14 23:30,15,19.5,19.5,19.45,19.45,2
20150301|2014-12-15 00:00,15,19.5,19.52,19.5,19.52,2
20150301|2014-12-15 00:30,15,19.51,19.53,19.51,19.53,7
20150301|2014-12-15 01:00,15,19.51,19.51,19.45,19.45,18
20150301|2014-12-15 02:00,15,19.48,19.48,19.35,19.42,102
20150301|2014-12-15 02:30,15,19.4,19.42,19.33,19.35,191
20150301|2014-12-15 03:00,15,19.36,19.36,19.33,19.34,6
20150301|2014-12-15 03:30,15,19.3,19.3,19.25,19.26,50
20150301|2014-12-15 04:00,15,19.2,19.29,19.2,19.2,69
20150301|2014-12-15 04:30,15,19.23,19.3,19.2,19.2,39
20150301|2014-12-15 05:00,15,19.2,19.32,19.2,19.31,47
20150301|2014-12-15 05:30,15,19.32,19.32,19.24,19.24,58
20150301|2014-12-15 06:00,15,19.3,19.34,19.29,19.3,145
20150301|2014-12-15 06:30,15,19.3,19.34,19.23,19.34,67
20150301|2014-12-15 07:00,15,19.3,19.3,19.17,19.17,296
20150301|2014-12-15 07:30,15,19.2,19.35,19.2,19.28,314
20150301|2014-12-15 08:00,15,19.25,19.25,19.08,19.08,265
20150301|2014-12-15 08:30,15,19.1,19.1,18.72,18.95,3008
20150301|2014-12-15 09:00,15,18.95,19.27,18.94,19.15,2355
20150301|2014-12-15 09:30,15,19.2,19.48,19.1,19.35,1967
20150301|2014-12-15 10:00,15,19.4,19.65,19.32,19.57,1588
20150301|2014-12-15 10:30,15,19.6,19.7,19.44,19.65,1198
20150301|2014-12-15 11:00,15,19.69,19.69,19.18,19.3,1394
20150301|2014-12-15 11:30,15,19.3,19.4,18.93,19,1381
20150301|2014-12-15 12:00,15,19.01,19.25,18.93,19.13,980
20150301|2014-12-15 12:30,15,19.12,19.29,18.99,19.2,1078
20150301|2014-12-15 13:00,15,19.15,19.4,19.08,19.15,1271
20150301|2014-12-15 13:30,15,19.15,19.34,19.01,19.3,1511
20150301|2014-12-15 14:00,15,19.3,19.45,19.15,19.45,1122
20150301|2014-12-15 14:30,15,19.45,19.52,19.23,19.35,1863
20150301|2014-12-15 15:00,15,19.37,19.4,19.05,19.3,3851
20150301|2014-12-15 15:30,16,19.3,19.35,19.25,19.28,154
20150301|2014-12-15 16:00,16,19.26,19.28,19.26,19.28,7
20150301|2014-12-15 16:30,16,19.25,19.25,19.25,19.25,1
20150301|2014-12-15 17:30,16,19.22,19.23,19.15,19.15,40
20150301|2014-12-15 18:00,16,19.1,19.18,19.08,19.18,38
20150301|2014-12-15 18:30,16,19.15,19.21,19.15,19.19,10
20150301|2014-12-15 19:00,16,19.1,19.12,19.05,19.1,58
20150301|2014-12-15 19:30,16,19.05,19.1,19.05,19.07,46
20150301|2014-12-15 20:00,16,19.1,19.11,19.07,19.11,3
20150301|2014-12-15 20:30,16,19.08,19.08,19.08,19.08,6
20150301|2014-12-15 21:30,16,19.1,19.1,19.09,19.09,12
20150301|2014-12-15 23:30,16,19.15,19.15,19.15,19.15,3
20150301|2014-12-16 00:00,16,19.15,19.17,19.15,19.15,21
20150301|2014-12-16 01:00,16,19.12,19.13,19.03,19.1,141
20150301|2014-12-16 01:30,16,19.16,19.16,19.1,19.1,7
20150301|2014-12-16 02:00,16,19.05,19.15,19.05,19.13,178
20150301|2014-12-16 02:30,16,19.15,19.32,19.15,19.3,58
20150301|2014-12-16 03:00,16,19.25,19.25,19.08,19.13,84
20150301|2014-12-16 03:30,16,19.1,19.18,19.07,19.1,66
20150301|2014-12-16 04:00,16,19.06,19.07,19.05,19.05,75
20150301|2014-12-16 04:30,16,19.03,19.05,18.98,19.03,83
20150301|2014-12-16 05:00,16,19.1,19.23,19.08,19.23,80
20150301|2014-12-16 05:30,16,19.25,19.47,19.2,19.47,98
20150301|2014-12-16 06:00,16,19.5,19.85,19.48,19.7,471
20150301|2014-12-16 06:30,16,19.73,19.79,19.54,19.78,202
20150301|2014-12-16 07:00,16,19.75,19.75,19.33,19.4,418
20150301|2014-12-16 07:30,16,19.45,19.65,19.35,19.51,548
20150301|2014-12-16 08:00,16,19.5,19.58,19.38,19.55,317
20150301|2014-12-16 08:30,16,19.55,19.7,19.33,19.45,3076
20150301|2014-12-16 09:00,16,19.45,19.68,19.3,19.35,1836
20150301|2014-12-16 09:30,16,19.35,19.52,19.09,19.1,2303
20150301|2014-12-16 10:00,16,19.09,19.09,18.48,18.6,2237
20150301|2014-12-16 10:30,16,18.55,18.9,18.5,18.83,1377
20150301|2014-12-16 11:00,16,18.8,19,18.77,18.9,1218
20150301|2014-12-16 11:30,16,18.9,18.98,18.7,18.95,1445
20150301|2014-12-16 12:00,16,18.95,19.38,18.89,19.3,1783
20150301|2014-12-16 12:30,16,19.32,19.42,19.03,19.22,1797
20150301|2014-12-16 13:00,16,19.2,19.25,19.02,19.09,1098
20150301|2014-12-16 13:30,16,19.05,19.28,19,19.2,1051
20150301|2014-12-16 14:00,16,19.2,19.45,19.1,19.42,1400
20150301|2014-12-16 14:30,16,19.45,19.7,19.3,19.7,2799
20150301|2014-12-16 15:00,16,19.7,20.1,19.6,20,5386
20150301|2014-12-16 15:30,17,20.05,20.15,20,20.05,204
20150301|2014-12-16 16:00,17,20,20.05,19.98,20.05,31
20150301|2014-12-16 16:30,17,20,20,20,20,1
20150301|2014-12-16 17:00,17,20,20.01,19.8,19.9,114
20150301|2014-12-16 17:30,17,19.95,19.95,19.87,19.87,5
20150301|2014-12-16 18:00,17,19.86,19.87,19.82,19.84,30
20150301|2014-12-16 18:30,17,19.8,19.8,19.78,19.78,9
20150301|2014-12-16 19:00,17,19.8,19.8,19.79,19.79,5
20150301|2014-12-16 20:30,17,19.85,19.85,19.85,19.85,1
20150301|2014-12-16 21:00,17,19.9,19.9,19.88,19.88,6
20150301|2014-12-16 22:30,17,19.85,19.85,19.85,19.85,1
20150301|2014-12-17 00:00,17,19.84,19.87,19.83,19.83,14
20150301|2014-12-17 01:00,17,19.85,19.85,19.75,19.79,5
20150301|2014-12-17 01:30,17,19.76,19.77,19.69,19.73,35
20150301|2014-12-17 02:00,17,19.8,19.83,19.65,19.7,116
20150301|2014-12-17 02:30,17,19.65,19.66,19.58,19.66,82
20150301|2014-12-17 03:00,17,19.67,19.69,19.6,19.6,9
20150301|2014-12-17 03:30,17,19.65,19.69,19.59,19.65,193
20150301|2014-12-17 04:00,17,19.6,19.61,19.55,19.57,38
20150301|2014-12-17 04:30,17,19.6,19.6,19.45,19.55,78
20150301|2014-12-17 05:00,17,19.6,19.69,19.55,19.65,72
20150301|2014-12-17 05:30,17,19.65,19.65,19.55,19.55,28
20150301|2014-12-17 06:00,17,19.55,19.57,19.46,19.5,71
20150301|2014-12-17 06:30,17,19.55,19.62,19.55,19.58,135
20150301|2014-12-17 07:00,17,19.6,19.65,19.6,19.65,103
20150301|2014-12-17 07:30,17,19.6,19.72,19.55,19.72,474
20150301|2014-12-17 08:00,17,19.71,19.93,19.7,19.9,1018
20150301|2014-12-17 08:30,17,19.9,19.9,19.45,19.59,2579
20150301|2014-12-17 09:00,17,19.55,19.74,19.54,19.7,1928
20150301|2014-12-17 09:30,17,19.7,19.75,19.45,19.65,1045
20150301|2014-12-17 10:00,17,19.67,19.69,19.3,19.3,812
20150301|2014-12-17 10:30,17,19.33,19.38,18.95,18.97,2049
20150301|2014-12-17 11:00,17,19,19.3,18.95,19.22,1072
20150301|2014-12-17 11:30,17,19.2,19.23,19.08,19.1,1800
20150301|2014-12-17 12:00,17,19.1,19.15,19.01,19.02,812
20150301|2014-12-17 12:30,17,19,19.1,18.92,19.05,1063
20150301|2014-12-17 13:00,17,19.01,19.06,18.58,18.8,3230
20150301|2014-12-17 13:30,17,18.8,19.05,18.64,18.95,2473
20150301|2014-12-17 14:00,17,19,19.14,18.58,18.62,2252
20150301|2014-12-17 14:30,17,18.65,18.7,18.15,18.27,4228
20150301|2014-12-17 15:00,17,18.3,18.35,18.23,18.25,1917
20150301|2014-12-17 15:30,18,18.25,18.29,18.24,18.27,276
20150301|2014-12-17 16:00,18,18.25,18.25,18.22,18.23,24
20150301|2014-12-17 16:30,18,18.25,18.25,18.25,18.25,11
20150301|2014-12-17 17:00,18,18.25,18.25,18.22,18.22,18
20150301|2014-12-17 17:30,18,18.25,18.28,18.22,18.26,29
20150301|2014-12-17 18:00,18,18.2,18.2,18.17,18.2,9
20150301|2014-12-17 19:00,18,18.22,18.22,18.17,18.17,15
20150301|2014-12-17 20:00,18,18.2,18.2,18.2,18.2,5
20150301|2014-12-17 21:00,18,18.2,18.2,18.2,18.2,1
20150301|2014-12-17 21:30,18,18.22,18.22,18.22,18.22,1
20150301|2014-12-17 23:00,18,18.25,18.29,18.23,18.29,29
20150301|2014-12-18 00:00,18,18.2,18.2,18.2,18.2,7
20150301|2014-12-18 01:00,18,18.3,18.3,18.2,18.23,14
20150301|2014-12-18 01:30,18,18.15,18.18,17.9,17.9,214
20150301|2014-12-18 02:00,18,18.03,18.17,18.03,18.1,101
20150301|2014-12-18 02:30,18,18.15,18.15,17.88,17.88,164
20150301|2014-12-18 03:00,18,17.9,17.95,17.78,17.8,109
20150301|2014-12-18 03:30,18,17.75,17.85,17.7,17.85,105
20150301|2014-12-18 04:00,18,17.8,17.85,17.58,17.65,237
20150301|2014-12-18 04:30,18,17.61,17.65,17.6,17.65,75
20150301|2014-12-18 05:00,18,17.65,17.7,17.65,17.7,36
20150301|2014-12-18 05:30,18,17.7,17.8,17.7,17.77,137
20150301|2014-12-18 06:00,18,17.76,17.8,17.75,17.75,39
20150301|2014-12-18 06:30,18,17.75,17.77,17.65,17.75,354
20150301|2014-12-18 07:00,18,17.75,17.81,17.75,17.8,140
20150301|2014-12-18 07:30,18,17.82,17.82,17.68,17.7,217
20150301|2014-12-18 08:00,18,17.68,17.75,17.65,17.72,288
20150301|2014-12-18 08:30,18,17.7,17.88,17.65,17.8,3419
20150301|2014-12-18 09:00,18,17.8,17.9,17.78,17.9,1536
20150301|2014-12-18 09:30,18,17.88,18,17.86,18,1143
20150301|2014-12-18 10:00,18,18.05,18.2,17.97,18.11,1711
20150301|2014-12-18 10:30,18,18.07,18.15,17.93,17.98,884
20150301|2014-12-18 11:00,18,18,18.1,17.95,18.02,893
20150301|2014-12-18 11:30,18,18.05,18.1,17.92,17.98,696
20150301|2014-12-18 12:00,18,18,18.15,17.98,18.05,876
20150301|2014-12-18 12:30,18,18.05,18.1,18.03,18.08,330
20150301|2014-12-18 13:00,18,18.1,18.24,18.07,18.24,740
20150301|2014-12-18 13:30,18,18.23,18.3,18.13,18.21,1362
20150301|2014-12-18 14:00,18,18.2,18.23,17.96,18,2685
20150301|2014-12-18 14:30,18,18,18.05,17.78,17.8,1820
20150301|2014-12-18 15:00,18,17.85,17.95,17.75,17.78,1543
20150301|2014-12-18 15:30,19,17.75,17.8,17.7,17.7,112
20150301|2014-12-18 16:00,19,17.7,17.72,17.62,17.67,69
20150301|2014-12-18 17:00,19,17.71,17.75,17.71,17.75,15
20150301|2014-12-18 17:30,19,17.72,17.78,17.72,17.75,19
20150301|2014-12-18 19:30,19,17.75,17.75,17.75,17.75,1
20150301|2014-12-18 21:00,19,17.72,17.72,17.72,17.72,2
20150301|2014-12-18 21:30,19,17.73,17.73,17.73,17.73,2
20150301|2014-12-18 22:30,19,17.7,17.7,17.7,17.7,2
20150301|2014-12-18 23:00,19,17.64,17.65,17.56,17.57,31
20150301|2014-12-18 23:30,19,17.57,17.57,17.45,17.45,98
20150301|2014-12-19 00:00,19,17.48,17.48,17.42,17.45,11
20150301|2014-12-19 00:30,19,17.51,17.51,17.51,17.51,2
20150301|2014-12-19 01:00,19,17.52,17.52,17.52,17.52,3
20150301|2014-12-19 01:30,19,17.55,17.6,17.55,17.57,90
20150301|2014-12-19 02:00,19,17.53,17.61,17.53,17.61,46
20150301|2014-12-19 02:30,19,17.55,17.56,17.55,17.56,16
20150301|2014-12-19 03:00,19,17.6,17.65,17.5,17.52,82
20150301|2014-12-19 03:30,19,17.55,17.6,17.5,17.55,61
20150301|2014-12-19 04:00,19,17.55,17.6,17.55,17.57,6
20150301|2014-12-19 04:30,19,17.6,17.65,17.6,17.65,13
20150301|2014-12-19 05:00,19,17.65,17.65,17.6,17.6,7
20150301|2014-12-19 05:30,19,17.65,17.7,17.65,17.66,68
20150301|2014-12-19 06:00,19,17.67,17.68,17.58,17.6,202
20150301|2014-12-19 06:30,19,17.6,17.6,17.53,17.59,39
20150301|2014-12-19 07:00,19,17.6,17.67,17.55,17.62,112
20150301|2014-12-19 07:30,19,17.67,17.85,17.65,17.78,534
20150301|2014-12-19 08:00,19,17.8,17.8,17.68,17.77,428
20150301|2014-12-19 08:30,19,17.75,17.99,17.72,17.85,4637
20150301|2014-12-19 09:00,19,17.83,17.87,17.65,17.65,2137
20150301|2014-12-19 09:30,19,17.67,17.78,17.62,17.65,1507
20150301|2014-12-19 10:00,19,17.65,17.75,17.6,17.62,359
20150301|2014-12-19 10:30,19,17.65,17.75,17.62,17.75,502
20150301|2014-12-19 11:00,19,17.75,17.95,17.7,17.9,1369
20150301|2014-12-19 11:30,19,17.9,17.9,17.77,17.87,618
20150301|2014-12-19 12:00,19,17.86,17.95,17.8,17.82,664
20150301|2014-12-19 12:30,19,17.84,17.89,17.79,17.8,668
20150301|2014-12-19 13:00,19,17.8,17.85,17.75,17.8,368
20150301|2014-12-19 13:30,19,17.8,17.8,17.62,17.65,443
20150301|2014-12-19 14:00,19,17.65,17.82,17.65,17.68,901
20150301|2014-12-19 14:30,19,17.68,17.82,17.6,17.82,2491
20150301|2014-12-19 15:00,19,17.81,17.95,17.45,17.5,3526
20150301|2014-12-21 17:00,22,17.6,17.6,17.55,17.6,50
20150301|2014-12-21 17:30,22,17.6,17.6,17.45,17.52,227
20150301|2014-12-21 18:00,22,17.5,17.57,17.45,17.54,34
20150301|2014-12-21 19:00,22,17.55,17.55,17.55,17.55,6
20150301|2014-12-21 19:30,22,17.58,17.58,17.55,17.58,9
20150301|2014-12-21 21:00,22,17.55,17.55,17.55,17.55,2
20150301|2014-12-21 22:00,22,17.55,17.55,17.55,17.55,5
20150301|2014-12-21 23:00,22,17.47,17.47,17.47,17.47,4
20150301|2014-12-21 23:30,22,17.5,17.5,17.5,17.5,1
20150301|2014-12-22 00:30,22,17.5,17.5,17.5,17.5,10
20150301|2014-12-22 01:00,22,17.5,17.5,17.48,17.5,6
20150301|2014-12-22 01:30,22,17.5,17.5,17.5,17.5,2
20150301|2014-12-22 02:00,22,17.5,17.5,17.35,17.36,90
20150301|2014-12-22 02:30,22,17.4,17.45,17.4,17.4,29
20150301|2014-12-22 03:00,22,17.4,17.44,17.4,17.42,56
20150301|2014-12-22 03:30,22,17.4,17.4,17.4,17.4,5
20150301|2014-12-22 04:00,22,17.45,17.48,17.45,17.48,26
20150301|2014-12-22 04:30,22,17.45,17.45,17.45,17.45,2
20150301|2014-12-22 05:00,22,17.4,17.45,17.4,17.45,13
20150301|2014-12-22 05:30,22,17.45,17.45,17.45,17.45,3
20150301|2014-12-22 06:00,22,17.45,17.45,17.45,17.45,2
20150301|2014-12-22 06:30,22,17.45,17.5,17.44,17.45,54
20150301|2014-12-22 07:00,22,17.45,17.45,17.4,17.4,31
20150301|2014-12-22 07:30,22,17.37,17.45,17.37,17.4,97
20150301|2014-12-22 08:00,22,17.39,17.51,17.39,17.47,200
20150301|2014-12-22 08:30,22,17.47,17.54,17.27,17.33,1521
20150301|2014-12-22 09:00,22,17.35,17.41,17.28,17.32,897
20150301|2014-12-22 09:30,22,17.3,17.4,17.3,17.34,709
20150301|2014-12-22 10:00,22,17.34,17.4,17.32,17.35,242
20150301|2014-12-22 10:30,22,17.35,17.45,17.35,17.41,383
20150301|2014-12-22 11:00,22,17.4,17.41,17.32,17.37,148
20150301|2014-12-22 11:30,22,17.37,17.4,17.32,17.35,167
20150301|2014-12-22 12:00,22,17.38,17.4,17.3,17.35,297
20150301|2014-12-22 12:30,22,17.35,17.4,17.33,17.35,307
20150301|2014-12-22 13:00,22,17.36,17.4,17.33,17.4,408
20150301|2014-12-22 13:30,22,17.4,17.45,17.35,17.4,477
20150301|2014-12-22 14:00,22,17.39,17.45,17.35,17.4,375
20150301|2014-12-22 14:30,22,17.39,17.4,17.19,17.19,1792
20150301|2014-12-22 15:00,22,17.19,17.45,17.15,17.37,2025
20150301|2014-12-22 15:30,23,17.35,17.35,17.27,17.29,102
20150301|2014-12-22 16:00,23,17.3,17.31,17.29,17.29,36
20150301|2014-12-22 17:00,23,17.3,17.31,17.25,17.25,12
20150301|2014-12-22 18:00,23,17.28,17.28,17.28,17.28,2
20150301|2014-12-22 21:30,23,17.3,17.3,17.25,17.3,16
20150301|2014-12-22 22:00,23,17.27,17.27,17.27,17.27,3
20150301|2014-12-22 22:30,23,17.26,17.26,17.26,17.26,1
20150301|2014-12-23 01:00,23,17.25,17.33,17.25,17.28,30
20150301|2014-12-23 01:30,23,17.3,17.3,17.3,17.3,2
20150301|2014-12-23 02:00,23,17.33,17.33,17.3,17.3,20
20150301|2014-12-23 02:30,23,17.33,17.35,17.25,17.28,57
20150301|2014-12-23 03:00,23,17.3,17.3,17.3,17.3,6
20150301|2014-12-23 03:30,23,17.3,17.3,17.3,17.3,3
20150301|2014-12-23 04:00,23,17.26,17.26,17.26,17.26,1
20150301|2014-12-23 04:30,23,17.3,17.33,17.29,17.31,15
20150301|2014-12-23 05:00,23,17.3,17.32,17.3,17.32,25
20150301|2014-12-23 05:30,23,17.3,17.3,17.29,17.3,32
20150301|2014-12-23 06:00,23,17.28,17.29,17.28,17.29,3
20150301|2014-12-23 06:30,23,17.29,17.3,17.2,17.2,39
20150301|2014-12-23 07:00,23,17.24,17.25,17.2,17.2,14
20150301|2014-12-23 07:30,23,17.2,17.23,17.1,17.11,542
20150301|2014-12-23 08:00,23,17.11,17.14,17.1,17.1,171
20150301|2014-12-23 08:30,23,17.15,17.28,17.1,17.23,1063
20150301|2014-12-23 09:00,23,17.25,17.5,17.2,17.36,1136
20150301|2014-12-23 09:30,23,17.4,17.54,17.38,17.38,817
20150301|2014-12-23 10:00,23,17.35,17.42,17.32,17.35,1115
20150301|2014-12-23 10:30,23,17.3,17.4,17.3,17.36,315
20150301|2014-12-23 11:00,23,17.35,17.4,17.3,17.3,208
20150301|2014-12-23 11:30,23,17.35,17.36,17.3,17.32,306
20150301|2014-12-23 12:00,23,17.35,17.4,17.3,17.35,184
20150301|2014-12-23 12:30,23,17.35,17.45,17.31,17.4,617
20150301|2014-12-23 13:00,23,17.4,17.45,17.38,17.4,388
20150301|2014-12-23 13:30,23,17.4,17.43,17.35,17.43,166
20150301|2014-12-23 14:00,23,17.45,17.55,17.35,17.49,779
20150301|2014-12-23 14:30,23,17.5,17.55,17.38,17.42,1639
20150301|2014-12-23 15:00,23,17.43,17.5,17.25,17.26,1938
20150301|2014-12-23 15:30,24,17.26,17.28,17.21,17.22,85
20150301|2014-12-23 16:00,24,17.22,17.25,17.2,17.2,22
20150301|2014-12-23 16:30,24,17.22,17.22,17.22,17.22,2
20150301|2014-12-23 17:00,24,17.25,17.25,17.25,17.25,3
20150301|2014-12-23 17:30,24,17.23,17.25,17.22,17.22,12
20150301|2014-12-23 18:00,24,17.3,17.32,17.3,17.3,70
20150301|2014-12-23 18:30,24,17.3,17.3,17.3,17.3,2
20150301|2014-12-23 19:00,24,17.28,17.28,17.28,17.28,2
20150301|2014-12-23 20:00,24,17.3,17.3,17.3,17.3,1
20150301|2014-12-23 20:30,24,17.28,17.28,17.28,17.28,2
20150301|2014-12-23 22:00,24,17.28,17.28,17.28,17.28,2
20150301|2014-12-23 23:00,24,17.25,17.25,17.25,17.25,8
20150301|2014-12-24 00:00,24,17.25,17.25,17.25,17.25,4
20150301|2014-12-24 03:30,24,17.25,17.25,17.2,17.2,4
20150301|2014-12-24 04:00,24,17.25,17.25,17.23,17.23,3
20150301|2014-12-24 04:30,24,17.23,17.23,17.23,17.23,2
20150301|2014-12-24 05:00,24,17.25,17.28,17.22,17.28,11
20150301|2014-12-24 05:30,24,17.3,17.3,17.27,17.28,18
20150301|2014-12-24 06:00,24,17.26,17.27,17.25,17.27,12
20150301|2014-12-24 06:30,24,17.27,17.27,17.25,17.26,18
20150301|2014-12-24 07:00,24,17.25,17.26,17.22,17.25,162
20150301|2014-12-24 07:30,24,17.2,17.25,17.15,17.2,42
20150301|2014-12-24 08:00,24,17.15,17.2,17.1,17.17,336
20150301|2014-12-24 08:30,24,17.2,17.35,17.15,17.2,1105
20150301|2014-12-24 09:00,24,17.22,17.25,17.22,17.24,167
20150301|2014-12-24 09:30,24,17.25,17.25,17.19,17.21,440
20150301|2014-12-24 10:00,24,17.22,17.23,17.15,17.2,380
20150301|2014-12-24 10:30,24,17.2,17.24,17.18,17.22,106
20150301|2014-12-24 11:00,24,17.24,17.25,17.2,17.25,201
20150301|2014-12-24 11:30,24,17.25,17.25,17.15,17.22,765
20150301|2014-12-24 12:00,24,17.22,17.43,17.19,17.4,2386
20150301|2014-12-25 19:00,26,17.2,17.2,17.2,17.2,1
20150301|2014-12-25 20:30,26,17.25,17.25,17.25,17.25,1
20150301|2014-12-26 00:00,26,17.27,17.27,17.26,17.26,3
20150301|2014-12-26 03:00,26,17.25,17.25,17.25,17.25,1
20150301|2014-12-26 03:30,26,17.2,17.24,17.2,17.24,6
20150301|2014-12-26 04:00,26,17.25,17.26,17.2,17.2,31
20150301|2014-12-26 04:30,26,17.2,17.2,17.2,17.2,3
20150301|2014-12-26 05:00,26,17.2,17.2,17.2,17.2,4
20150301|2014-12-26 07:00,26,17.2,17.2,17.18,17.2,53
20150301|2014-12-26 07:30,26,17.2,17.22,17.2,17.21,16
20150301|2014-12-26 08:00,26,17.22,17.25,17.15,17.2,131
20150301|2014-12-26 08:30,26,17.2,17.24,17.14,17.17,519
20150301|2014-12-26 09:00,26,17.15,17.2,17.15,17.15,163
20150301|2014-12-26 09:30,26,17.15,17.2,17.14,17.15,265
20150301|2014-12-26 10:00,26,17.12,17.15,17.08,17.1,206
20150301|2014-12-26 10:30,26,17.1,17.13,17.08,17.1,337
20150301|2014-12-26 11:00,26,17.1,17.13,17.08,17.12,360
20150301|2014-12-26 11:30,26,17.13,17.13,17.1,17.1,330
20150301|2014-12-26 12:00,26,17.1,17.15,17.05,17.12,599
20150301|2014-12-26 12:30,26,17.12,17.12,17.1,17.11,65
20150301|2014-12-26 13:00,26,17.07,17.12,17.07,17.1,236
20150301|2014-12-26 13:30,26,17.14,17.17,17.1,17.15,641
20150301|2014-12-26 14:00,26,17.15,17.19,17.12,17.17,190
20150301|2014-12-26 14:30,26,17.17,17.4,17.15,17.37,1693
20150301|2014-12-26 15:00,26,17.37,17.37,17,17,1728
20150301|2014-12-28 17:00,29,17.1,17.1,17.1,17.1,8
20150301|2014-12-28 17:30,29,17.1,17.1,17.1,17.1,4
20150301|2014-12-28 19:00,29,17.1,17.11,17.1,17.1,15
20150301|2014-12-28 20:00,29,17.08,17.08,17.08,17.08,2
20150301|2014-12-28 20:30,29,17.1,17.1,17.1,17.1,5
20150301|2014-12-28 21:00,29,17.11,17.11,17.1,17.1,3
20150301|2014-12-28 22:00,29,17.1,17.13,17.1,17.13,10
20150301|2014-12-28 22:30,29,17.15,17.15,17.13,17.14,27
20150301|2014-12-28 23:00,29,17.15,17.16,17.11,17.15,41
20150301|2014-12-28 23:30,29,17.1,17.14,17.1,17.14,5
20150301|2014-12-29 02:00,29,17.15,17.15,17.15,17.15,5
20150301|2014-12-29 02:30,29,17.2,17.23,17.2,17.2,71
20150301|2014-12-29 03:00,29,17.25,17.3,17.25,17.3,58
20150301|2014-12-29 04:00,29,17.35,17.35,17.28,17.29,23
20150301|2014-12-29 04:30,29,17.35,17.4,17.33,17.35,62
20150301|2014-12-29 05:00,29,17.35,17.35,17.33,17.33,8
20150301|2014-12-29 05:30,29,17.35,17.35,17.35,17.35,7
20150301|2014-12-29 06:00,29,17.3,17.35,17.3,17.35,7
20150301|2014-12-29 06:30,29,17.39,17.42,17.39,17.39,14
20150301|2014-12-29 07:00,29,17.35,17.4,17.33,17.4,39
20150301|2014-12-29 07:30,29,17.37,17.4,17.23,17.25,230
20150301|2014-12-29 08:00,29,17.29,17.35,17.29,17.32,163
20150301|2014-12-29 08:30,29,17.3,17.34,17.17,17.22,654
20150301|2014-12-29 09:00,29,17.2,17.27,17.17,17.2,442
20150301|2014-12-29 09:30,29,17.17,17.2,17.1,17.13,248
20150301|2014-12-29 10:00,29,17.15,17.2,17.13,17.15,234
20150301|2014-12-29 10:30,29,17.2,17.22,17.18,17.2,135
20150301|2014-12-29 11:00,29,17.2,17.25,17.19,17.23,366
20150301|2014-12-29 11:30,29,17.24,17.25,17.18,17.24,432
20150301|2014-12-29 12:00,29,17.25,17.3,17.15,17.19,650
20150301|2014-12-29 12:30,29,17.15,17.25,17.15,17.2,173
20150301|2014-12-29 13:00,29,17.2,17.22,17.14,17.15,243
20150301|2014-12-29 13:30,29,17.14,17.15,17.13,17.13,245
20150301|2014-12-29 14:00,29,17.13,17.15,17.08,17.15,362
20150301|2014-12-29 14:30,29,17.1,17.23,17.08,17.23,801
20150301|2014-12-29 15:00,29,17.2,17.27,17.1,17.13,831
20150301|2014-12-29 15:30,30,17.15,17.15,17.13,17.14,105
20150301|2014-12-29 16:00,30,17.15,17.15,17.1,17.15,4
20150301|2014-12-29 16:30,30,17.13,17.13,17.13,17.13,2
20150301|2014-12-29 17:00,30,17.12,17.14,17.12,17.14,2
20150301|2014-12-29 17:30,30,17.13,17.14,17.13,17.14,7
20150301|2014-12-29 18:30,30,17.15,17.15,17.14,17.14,4
20150301|2014-12-29 19:30,30,17.13,17.13,17.13,17.13,2
20150301|2014-12-29 21:30,30,17.13,17.15,17.1,17.1,28
20150301|2014-12-29 22:00,30,17.15,17.18,17.15,17.18,31
20150301|2014-12-30 00:00,30,17.16,17.2,17.16,17.19,60
20150301|2014-12-30 01:00,30,17.2,17.3,17.2,17.23,97
20150301|2014-12-30 02:00,30,17.3,17.33,17.3,17.33,23
20150301|2014-12-30 02:30,30,17.35,17.35,17.29,17.29,22
20150301|2014-12-30 03:00,30,17.35,17.35,17.35,17.35,35
20150301|2014-12-30 03:30,30,17.3,17.3,17.3,17.3,2
20150301|2014-12-30 05:00,30,17.3,17.3,17.3,17.3,1
20150301|2014-12-30 05:30,30,17.3,17.3,17.3,17.3,3
20150301|2014-12-30 06:00,30,17.3,17.37,17.3,17.37,219
20150301|2014-12-30 06:30,30,17.36,17.37,17.3,17.34,90
20150301|2014-12-30 07:00,30,17.3,17.4,17.3,17.37,812
20150301|2014-12-30 07:30,30,17.37,17.42,17.35,17.37,301
20150301|2014-12-30 08:00,30,17.35,17.54,17.35,17.37,567
20150301|2014-12-30 08:30,30,17.38,17.43,17.27,17.36,841
20150301|2014-12-30 09:00,30,17.35,17.44,17.32,17.35,403
20150301|2014-12-30 09:30,30,17.33,17.35,17.25,17.27,294
20150301|2014-12-30 10:00,30,17.3,17.38,17.28,17.35,440
20150301|2014-12-30 10:30,30,17.35,17.5,17.35,17.5,974
20150301|2014-12-30 11:00,30,17.49,17.58,17.45,17.53,614
20150301|2014-12-30 11:30,30,17.53,17.6,17.53,17.55,248
20150301|2014-12-30 12:00,30,17.58,17.58,17.49,17.58,219
20150301|2014-12-30 12:30,30,17.6,17.65,17.58,17.6,1578
20150301|2014-12-30 13:00,30,17.6,17.6,17.52,17.55,134
20150301|2014-12-30 13:30,30,17.55,17.59,17.48,17.55,907
20150301|2014-12-30 14:00,30,17.55,17.55,17.5,17.54,774
20150301|2014-12-30 14:30,30,17.53,17.55,17.42,17.49,1351
20150301|2014-12-30 15:00,30,17.45,17.55,17.35,17.35,1371
20150301|2014-12-30 15:30,31,17.38,17.45,17.38,17.45,140
20150301|2014-12-30 16:00,31,17.43,17.46,17.43,17.46,6
20150301|2014-12-30 16:30,31,17.48,17.48,17.48,17.48,5
20150301|2014-12-30 17:00,31,17.5,17.5,17.5,17.5,1
20150301|2014-12-30 17:30,31,17.45,17.45,17.45,17.45,1
20150301|2014-12-30 21:00,31,17.4,17.4,17.4,17.4,1
20150301|2014-12-30 22:30,31,17.35,17.37,17.35,17.35,7
20150301|2014-12-30 23:00,31,17.33,17.33,17.33,17.33,3
20150301|2014-12-31 02:30,31,17.35,17.35,17.35,17.35,2
20150301|2014-12-31 04:30,31,17.35,17.35,17.3,17.35,30
20150301|2014-12-31 05:00,31,17.35,17.35,17.35,17.35,10
20150301|2014-12-31 05:30,31,17.35,17.35,17.3,17.3,8
20150301|2014-12-31 06:00,31,17.35,17.35,17.35,17.35,1
20150301|2014-12-31 06:30,31,17.35,17.35,17.35,17.35,4
20150301|2014-12-31 07:00,31,17.35,17.37,17.35,17.37,23
20150301|2014-12-31 07:30,31,17.36,17.37,17.36,17.37,3
20150301|2014-12-31 08:00,31,17.4,17.45,17.4,17.45,97
20150301|2014-12-31 08:30,31,17.45,17.57,17.4,17.55,402
20150301|2014-12-31 09:00,31,17.57,17.59,17.52,17.56,248
20150301|2014-12-31 09:30,31,17.55,17.57,17.48,17.5,220
20150301|2014-12-31 10:00,31,17.5,17.65,17.5,17.63,204
20150301|2014-12-31 10:30,31,17.62,17.69,17.62,17.69,201
20150301|2014-12-31 11:00,31,17.68,17.97,17.65,17.9,965
20150301|2014-12-31 11:30,31,17.9,17.98,17.86,17.95,403
20150301|2014-12-31 12:00,31,17.95,18,17.84,17.9,499
20150301|2014-12-31 12:30,31,17.89,18.03,17.84,18,783
20150301|2014-12-31 13:00,31,17.97,18.23,17.97,18.2,1445
20150301|2014-12-31 13:30,31,18.2,18.45,18.2,18.35,2086
20150301|2014-12-31 14:00,31,18.36,18.44,18.12,18.26,1346
20150301|2014-12-31 14:30,31,18.29,18.65,18.28,18.41,2381
20150301|2014-12-31 15:00,31,18.4,18.54,18.28,18.37,2341
20150301|2015-01-01 17:30,2,18.11,18.11,18.11,18.11,1
20150301|2015-01-01 18:30,2,18.1,18.1,18.1,18.1,10
20150301|2015-01-01 19:00,2,18.15,18.15,18.15,18.15,2
20150301|2015-01-01 19:30,2,18,18.1,17.98,18.05,168
20150301|2015-01-01 20:00,2,18.05,18.05,18.05,18.05,4
20150301|2015-01-01 20:30,2,18.05,18.05,18.05,18.05,1
20150301|2015-01-01 23:00,2,18.05,18.05,18.05,18.05,1
20150301|2015-01-01 23:30,2,18,18,18,18,1
20150301|2015-01-02 00:00,2,18,18,18,18,1
20150301|2015-01-02 01:00,2,18,18,17.93,17.93,5
20150301|2015-01-02 01:30,2,17.95,17.95,17.9,17.94,3
20150301|2015-01-02 02:00,2,17.9,18.08,17.88,18.08,56
20150301|2015-01-02 02:30,2,18.08,18.15,18.07,18.15,16
20150301|2015-01-02 03:00,2,18.17,18.2,18.1,18.17,80
20150301|2015-01-02 03:30,2,18.1,18.15,18.1,18.11,57
20150301|2015-01-02 04:00,2,18.15,18.15,18.15,18.15,1
20150301|2015-01-02 04:30,2,18.1,18.1,18.1,18.1,1
20150301|2015-01-02 05:00,2,18.1,18.17,18.1,18.15,110
20150301|2015-01-02 05:30,2,18.15,18.21,18.15,18.2,15
20150301|2015-01-02 06:00,2,18.16,18.17,18.15,18.17,12
20150301|2015-01-02 06:30,2,18.15,18.2,18.12,18.2,156
20150301|2015-01-02 07:00,2,18.15,18.17,18.12,18.14,133
20150301|2015-01-02 07:30,2,18.17,18.17,17.95,18,666
20150301|2015-01-02 08:00,2,18,18.05,17.94,17.95,257
20150301|2015-01-02 08:30,2,17.98,18.08,17.88,18.05,1349
20150301|2015-01-02 09:00,2,18.07,18.33,18.05,18.3,1636
20150301|2015-01-02 09:30,2,18.29,18.87,18.29,18.6,2632
20150301|2015-01-02 10:00,2,18.6,19,18.6,18.79,1909
20150301|2015-01-02 10:30,2,18.75,18.87,18.65,18.7,1091
20150301|2015-01-02 11:00,2,18.7,18.71,18.46,18.62,798
20150301|2015-01-02 11:30,2,18.65,18.71,18.52,18.7,626
20150301|2015-01-02 12:00,2,18.72,18.83,18.62,18.8,567
20150301|2015-01-02 12:30,2,18.8,18.92,18.68,18.77,1098
20150301|2015-01-02 13:00,2,18.77,18.77,18.5,18.6,895
20150301|2015-01-02 13:30,2,18.6,18.6,18.4,18.53,630
20150301|2015-01-02 14:00,2,18.5,18.69,18.42,18.44,1750
20150301|2015-01-02 14:30,2,18.45,18.45,18.1,18.27,1895
20150301|2015-01-02 15:00,2,18.3,18.49,18.25,18.45,1884
20150301|2015-01-04 17:00,5,18.5,18.65,18.48,18.64,42
20150301|2015-01-04 17:30,5,18.6,18.7,18.6,18.65,16
20150301|2015-01-04 18:00,5,18.65,18.65,18.6,18.6,4
20150301|2015-01-04 19:30,5,18.51,18.51,18.45,18.45,11
20150301|2015-01-04 20:00,5,18.45,18.47,18.45,18.45,37
20150301|2015-01-04 20:30,5,18.5,18.5,18.5,18.5,1
20150301|2015-01-04 21:30,5,18.34,18.36,18.33,18.36,19
20150301|2015-01-04 22:00,5,18.42,18.42,18.42,18.42,3
20150301|2015-01-04 22:30,5,18.32,18.32,18.32,18.32,4
20150301|2015-01-04 23:00,5,18.35,18.35,18.33,18.33,29
20150301|2015-01-04 23:30,5,18.33,18.33,18.33,18.33,1
20150301|2015-01-05 00:00,5,18.31,18.34,18.31,18.34,5
20150301|2015-01-05 01:00,5,18.4,18.5,18.37,18.43,49
20150301|2015-01-05 01:30,5,18.38,18.38,18.38,18.38,7
20150301|2015-01-05 02:00,5,18.45,18.45,18.35,18.35,7
20150301|2015-01-05 02:30,5,18.4,18.4,18.39,18.39,3
20150301|2015-01-05 03:00,5,18.43,18.53,18.43,18.5,11
20150301|2015-01-05 03:30,5,18.55,18.57,18.55,18.56,35
20150301|2015-01-05 04:00,5,18.55,18.55,18.5,18.54,53
20150301|2015-01-05 04:30,5,18.55,18.62,18.55,18.61,27
20150301|2015-01-05 05:00,5,18.63,18.63,18.55,18.55,24
20150301|2015-01-05 05:30,5,18.55,18.6,18.55,18.58,127
20150301|2015-01-05 06:00,5,18.55,18.55,18.53,18.55,6
20150301|2015-01-05 06:30,5,18.55,18.55,18.51,18.55,44
20150301|2015-01-05 07:00,5,18.55,18.63,18.51,18.61,110
20150301|2015-01-05 07:30,5,18.65,18.75,18.64,18.7,323
20150301|2015-01-05 08:00,5,18.67,18.67,18.61,18.65,146
20150301|2015-01-05 08:30,5,18.6,18.96,18.6,18.92,2858
20150301|2015-01-05 09:00,5,18.95,19,18.78,18.85,1720
20150301|2015-01-05 09:30,5,18.87,19.05,18.87,19.03,1980
20150301|2015-01-05 10:00,5,19,19.29,18.95,19.23,1955
20150301|2015-01-05 10:30,5,19.18,19.25,19,19.11,945
20150301|2015-01-05 11:00,5,19.12,19.35,19.09,19.35,705
20150301|2015-01-05 11:30,5,19.34,19.42,19.23,19.3,1131
20150301|2015-01-05 12:00,5,19.3,19.42,19.2,19.33,1114
20150301|2015-01-05 12:30,5,19.35,19.35,19.15,19.2,1088
20150301|2015-01-05 13:00,5,19.25,19.43,19.25,19.35,1250
20150301|2015-01-05 13:30,5,19.4,19.48,19.35,19.42,659
20150301|2015-01-05 14:00,5,19.45,19.5,19.32,19.38,894
20150301|2015-01-05 14:30,5,19.35,19.38,19.12,19.35,3065
20150301|2015-01-05 15:00,5,19.35,19.4,19.23,19.3,2257
20150301|2015-01-05 15:30,6,19.3,19.35,19.3,19.31,265
20150301|2015-01-05 16:00,6,19.32,19.34,19.3,19.3,9
20150301|2015-01-05 16:30,6,19.3,19.3,19.2,19.27,68
20150301|2015-01-05 17:00,6,19.3,19.4,19.29,19.3,340
20150301|2015-01-05 17:30,6,19.3,19.3,19.25,19.29,21
20150301|2015-01-05 18:00,6,19.3,19.3,19.29,19.29,2
20150301|2015-01-05 18:30,6,19.3,19.35,19.3,19.35,13
20150301|2015-01-05 19:00,6,19.3,19.3,19.28,19.28,5
20150301|2015-01-05 19:30,6,19.28,19.28,19.28,19.28,3
20150301|2015-01-05 20:00,6,19.3,19.3,19.3,19.3,13
20150301|2015-01-05 20:30,6,19.28,19.28,19.28,19.28,2
20150301|2015-01-05 21:00,6,19.32,19.32,19.32,19.32,3
20150301|2015-01-05 21:30,6,19.35,19.4,19.35,19.35,16
20150301|2015-01-05 22:00,6,19.35,19.36,19.34,19.34,13
20150301|2015-01-05 22:30,6,19.37,19.4,19.37,19.4,3
20150301|2015-01-05 23:00,6,19.4,19.4,19.39,19.4,6
20150301|2015-01-05 23:30,6,19.42,19.42,19.4,19.41,13
20150301|2015-01-06 00:00,6,19.36,19.42,19.36,19.42,12
20150301|2015-01-06 00:30,6,19.4,19.4,19.4,19.4,6
20150301|2015-01-06 01:00,6,19.36,19.4,19.33,19.35,27
20150301|2015-01-06 01:30,6,19.3,19.3,19.26,19.27,14
20150301|2015-01-06 02:00,6,19.27,19.3,19.25,19.3,56
20150301|2015-01-06 02:30,6,19.3,19.45,19.3,19.45,29
20150301|2015-01-06 03:00,6,19.45,19.45,19.33,19.4,19
20150301|2015-01-06 03:30,6,19.35,19.37,19.31,19.37,45
20150301|2015-01-06 04:00,6,19.45,19.45,19.38,19.38,20
20150301|2015-01-06 04:30,6,19.4,19.4,19.4,19.4,3
20150301|2015-01-06 05:00,6,19.35,19.35,19.25,19.25,73
20150301|2015-01-06 05:30,6,19.25,19.25,19.08,19.1,75
20150301|2015-01-06 06:00,6,19.1,19.2,19.1,19.14,49
20150301|2015-01-06 06:30,6,19.15,19.25,19.15,19.19,44
20150301|2015-01-06 07:00,6,19.15,19.3,19.14,19.25,190
20150301|2015-01-06 07:30,6,19.25,19.38,19.25,19.3,288
20150301|2015-01-06 08:00,6,19.3,19.3,19.15,19.18,213
20150301|2015-01-06 08:30,6,19.2,19.32,19.05,19.3,1954
20150301|2015-01-06 09:00,6,19.3,19.41,19,19.1,2559
20150301|2015-01-06 09:30,6,19.05,19.55,19.05,19.52,1501
20150301|2015-01-06 10:00,6,19.5,19.9,19.5,19.83,2986
20150301|2015-01-06 10:30,6,19.85,19.95,19.78,19.87,2314
20150301|2015-01-06 11:00,6,19.89,20.05,19.88,19.93,1488
20150301|2015-01-06 11:30,6,19.95,19.98,19.62,19.7,1569
20150301|2015-01-06 12:00,6,19.7,20.09,19.69,19.95,1513
20150301|2015-01-06 12:30,6,19.95,20.02,19.74,19.74,1264
20150301|2015-01-06 13:00,6,19.75,19.88,19.58,19.6,2844
20150301|2015-01-06 13:30,6,19.6,19.68,19.31,19.4,1414
20150301|2015-01-06 14:00,6,19.42,19.5,19.08,19.1,1831
20150301|2015-01-06 14:30,6,19.1,19.55,19.06,19.5,2116
20150301|2015-01-06 15:00,6,19.55,19.75,19.5,19.64,2219
20150301|2015-01-06 15:30,7,19.6,19.62,19.55,19.55,40
20150301|2015-01-06 16:00,7,19.6,19.6,19.58,19.59,17
20150301|2015-01-06 16:30,7,19.6,19.6,19.6,19.6,4
20150301|2015-01-06 17:00,7,19.55,19.6,19.55,19.6,10
20150301|2015-01-06 17:30,7,19.56,19.56,19.55,19.55,5
20150301|2015-01-06 18:00,7,19.5,19.5,19.5,19.5,1
20150301|2015-01-06 18:30,7,19.5,19.5,19.45,19.45,15
20150301|2015-01-06 19:00,7,19.43,19.43,19.41,19.41,10
20150301|2015-01-06 19:30,7,19.41,19.41,19.41,19.41,2
20150301|2015-01-06 20:00,7,19.42,19.42,19.4,19.4,3
20150301|2015-01-06 20:30,7,19.4,19.4,19.4,19.4,1
20150301|2015-01-06 22:00,7,19.35,19.35,19.35,19.35,1
20150301|2015-01-07 00:00,7,19.45,19.45,19.43,19.43,23
20150301|2015-01-07 01:30,7,19.4,19.4,19.4,19.4,4
20150301|2015-01-07 02:00,7,19.4,19.45,19.4,19.4,18
20150301|2015-01-07 02:30,7,19.4,19.4,19.4,19.4,1
20150301|2015-01-07 03:00,7,19.4,19.5,19.4,19.5,4
20150301|2015-01-07 03:30,7,19.45,19.45,19.43,19.45,6
20150301|2015-01-07 04:00,7,19.4,19.4,19.35,19.35,17
20150301|2015-01-07 04:30,7,19.3,19.32,19.24,19.25,175
20150301|2015-01-07 05:00,7,19.3,19.3,19.2,19.25,33
20150301|2015-01-07 05:30,7,19.29,19.3,19.25,19.25,41
20150301|2015-01-07 06:00,7,19.3,19.3,19.2,19.26,89
20150301|2015-01-07 06:30,7,19.27,19.3,19.2,19.21,47
20150301|2015-01-07 07:00,7,19.2,19.24,19.15,19.2,195
20150301|2015-01-07 07:30,7,19.2,19.25,19.1,19.12,144
20150301|2015-01-07 08:00,7,19.1,19.12,19.05,19.05,164
20150301|2015-01-07 08:30,7,19.05,19.08,18.83,18.87,2679
20150301|2015-01-07 09:00,7,18.85,19.17,18.83,19.08,1526
20150301|2015-01-07 09:30,7,19.1,19.25,19,19.2,877
20150301|2015-01-07 10:00,7,19.17,19.4,19.11,19.28,1593
20150301|2015-01-07 10:30,7,19.28,19.28,18.95,18.95,938
20150301|2015-01-07 11:00,7,18.94,19.08,18.84,18.92,1798
20150301|2015-01-07 11:30,7,18.9,19.07,18.89,19.02,1192
20150301|2015-01-07 12:00,7,19,19.17,18.93,19.15,719
20150301|2015-01-07 12:30,7,19.1,19.13,18.99,19.05,374
20150301|2015-01-07 13:00,7,19,19.15,18.94,19.05,1916
20150301|2015-01-07 13:30,7,19.05,19.12,18.92,19.08,592
20150301|2015-01-07 14:00,7,19.08,19.13,18.97,19.05,1043
20150301|2015-01-07 14:30,7,19.05,19.13,18.9,18.95,1935
20150301|2015-01-07 15:00,7,18.91,18.95,18.75,18.81,2302
20150301|2015-01-07 15:30,8,18.83,18.83,18.83,18.83,21
20150301|2015-01-07 16:00,8,18.8,18.8,18.8,18.8,18
20150301|2015-01-07 16:30,8,18.8,18.82,18.8,18.8,6
20150301|2015-01-07 17:30,8,18.75,18.8,18.75,18.8,5
20150301|2015-01-07 18:00,8,18.8,18.8,18.8,18.8,1
20150301|2015-01-07 18:30,8,18.8,18.82,18.8,18.82,3
20150301|2015-01-07 19:00,8,18.7,18.7,18.55,18.6,88
20150301|2015-01-07 19:30,8,18.5,18.55,18.35,18.4,132
20150301|2015-01-07 20:00,8,18.45,18.45,18.45,18.45,2
20150301|2015-01-07 20:30,8,18.4,18.4,18.4,18.4,1
20150301|2015-01-07 22:00,8,18.45,18.45,18.4,18.42,6
20150301|2015-01-07 22:30,8,18.4,18.4,18.35,18.35,2
20150301|2015-01-07 23:00,8,18.4,18.44,18.4,18.44,11
20150301|2015-01-08 00:00,8,18.4,18.42,18.38,18.4,26
20150301|2015-01-08 00:30,8,18.37,18.41,18.35,18.38,194
20150301|2015-01-08 01:00,8,18.4,18.45,18.4,18.42,19
20150301|2015-01-08 01:30,8,18.4,18.45,18.4,18.45,10
20150301|2015-01-08 02:00,8,18.45,18.52,18.45,18.48,86
20150301|2015-01-08 02:30,8,18.45,18.46,18.45,18.45,24
20150301|2015-01-08 03:00,8,18.45,18.45,18.45,18.45,7
20150301|2015-01-08 04:00,8,18.45,18.48,18.45,18.48,11
20150301|2015-01-08 05:00,8,18.45,18.49,18.35,18.35,46
20150301|2015-01-08 05:30,8,18.35,18.4,18.3,18.35,93
20150301|2015-01-08 06:00,8,18.35,18.39,18.28,18.3,134
20150301|2015-01-08 06:30,8,18.32,18.37,18.3,18.37,70
20150301|2015-01-08 07:00,8,18.35,18.4,18.32,18.4,261
20150301|2015-01-08 07:30,8,18.4,18.45,18.35,18.38,297
20150301|2015-01-08 08:00,8,18.4,18.43,18.33,18.4,268
20150301|2015-01-08 08:30,8,18.4,18.44,18.28,18.35,2394
20150301|2015-01-08 09:00,8,18.32,18.38,18.32,18.35,991
20150301|2015-01-08 09:30,8,18.33,18.4,18.08,18.08,1591
20150301|2015-01-08 10:00,8,18.08,18.15,17.92,18.15,1778
20150301|2015-01-08 10:30,8,18.1,18.15,18.05,18.12,403
20150301|2015-01-08 11:00,8,18.1,18.25,18.08,18.15,814
20150301|2015-01-08 11:30,8,18.13,18.15,18.05,18.06,521
20150301|2015-01-08 12:00,8,18.08,18.1,17.95,18.05,1265
20150301|2015-01-08 12:30,8,18,18.2,18,18.17,750
20150301|2015-01-08 13:00,8,18.18,18.23,18.05,18.09,505
20150301|2015-01-08 13:30,8,18.05,18.1,18,18.05,802
20150301|2015-01-08 14:00,8,18.05,18.07,18.02,18.05,1145
20150301|2015-01-08 14:30,8,18.03,18.05,17.9,17.95,2216
20150301|2015-01-08 15:00,8,17.97,18,17.89,18,3155
20150301|2015-01-08 15:30,9,17.95,18,17.9,17.93,183
20150301|2015-01-08 16:00,9,17.95,17.95,17.91,17.93,15
20150301|2015-01-08 16:30,9,17.92,17.95,17.92,17.95,12
20150301|2015-01-08 17:00,9,17.95,17.95,17.94,17.94,2
20150301|2015-01-08 17:30,9,17.95,17.95,17.94,17.95,6
20150301|2015-01-08 18:00,9,17.95,17.95,17.95,17.95,2
20150301|2015-01-08 18:30,9,17.95,17.95,17.95,17.95,4
20150301|2015-01-08 19:00,9,18,18.05,18,18.02,15
20150301|2015-01-08 19:30,9,18.03,18.04,18.03,18.04,2
20150301|2015-01-08 21:00,9,18.05,18.05,18.05,18.05,1
20150301|2015-01-08 22:00,9,18.03,18.03,18.03,18.03,2
20150301|2015-01-08 23:30,9,18,18,18,18,3
20150301|2015-01-09 00:30,9,18.05,18.07,18.05,18.06,7
20150301|2015-01-09 02:00,9,18.05,18.05,18,18.05,49
20150301|2015-01-09 02:30,9,18.1,18.1,18,18,3
20150301|2015-01-09 03:00,9,18,18,17.97,17.97,5
20150301|2015-01-09 03:30,9,18,18.05,18,18.05,25
20150301|2015-01-09 04:00,9,18,18.02,18,18.01,7
20150301|2015-01-09 04:30,9,18,18.05,18,18.05,35
20150301|2015-01-09 05:00,9,18.02,18.02,17.98,17.98,18
20150301|2015-01-09 05:30,9,18.04,18.14,18.04,18.1,63
20150301|2015-01-09 06:00,9,18.1,18.17,18.1,18.15,218
20150301|2015-01-09 06:30,9,18.1,18.15,18.1,18.15,53
20150301|2015-01-09 07:00,9,18.1,18.12,18.05,18.07,147
20150301|2015-01-09 07:30,9,18.05,18.05,17.75,17.93,1226
20150301|2015-01-09 08:00,9,17.95,18,17.88,17.88,599
20150301|2015-01-09 08:30,9,17.9,18.45,17.89,18.4,3433
20150301|2015-01-09 09:00,9,18.35,18.44,18.17,18.4,2078
20150301|2015-01-09 09:30,9,18.4,18.6,18.37,18.4,2661
20150301|2015-01-09 10:00,9,18.44,18.65,18.43,18.5,1660
20150301|2015-01-09 10:30,9,18.5,18.56,18.27,18.3,1832
20150301|2015-01-09 11:00,9,18.3,18.45,18.2,18.43,1077
20150301|2015-01-09 11:30,9,18.45,18.58,18.38,18.55,785
20150301|2015-01-09 12:00,9,18.57,18.6,18.35,18.5,665
20150301|2015-01-09 12:30,9,18.5,18.63,18.43,18.55,763
20150301|2015-01-09 13:00,9,18.6,18.63,18.53,18.6,611
20150301|2015-01-09 13:30,9,18.6,18.67,18.55,18.61,873
20150301|2015-01-09 14:00,9,18.6,18.63,18.4,18.59,1059
20150301|2015-01-09 14:30,9,18.57,18.7,18.5,18.63,1447
20150301|2015-01-09 15:00,9,18.63,18.75,18.6,18.75,2700
20150301|2015-01-11 17:00,12,19.15,19.15,18.7,18.71,12
20150301|2015-01-11 17:30,12,18.73,18.78,18.73,18.78,13
20150301|2015-01-11 18:30,12,18.77,18.77,18.75,18.75,10
20150301|2015-01-11 19:00,12,18.75,18.75,18.75,18.75,1
20150301|2015-01-11 19:30,12,18.76,18.76,18.7,18.7,3
20150301|2015-01-11 20:00,12,18.7,18.73,18.7,18.7,16
20150301|2015-01-11 21:00,12,18.69,18.75,18.69,18.75,5
20150301|2015-01-12 02:00,12,18.67,18.68,18.5,18.5,66
20150301|2015-01-12 02:30,12,18.46,18.55,18.4,18.55,109
20150301|2015-01-12 03:00,12,18.55,18.65,18.55,18.59,21
20150301|2015-01-12 03:30,12,18.55,18.6,18.4,18.45,49
20150301|2015-01-12 04:00,12,18.45,18.45,18.43,18.45,29
20150301|2015-01-12 04:30,12,18.45,18.45,18.44,18.45,22
20150301|2015-01-12 05:00,12,18.43,18.44,18.38,18.4,112
20150301|2015-01-12 05:30,12,18.43,18.44,18.4,18.41,44
20150301|2015-01-12 06:00,12,18.41,18.51,18.41,18.51,83
20150301|2015-01-12 06:30,12,18.5,18.58,18.46,18.58,189
20150301|2015-01-12 07:00,12,18.58,18.75,18.54,18.75,189
20150301|2015-01-12 07:30,12,18.75,18.78,18.69,18.73,187
20150301|2015-01-12 08:00,12,18.7,18.79,18.67,18.73,235
20150301|2015-01-12 08:30,12,18.75,19.55,18.65,19.4,5109
20150301|2015-01-12 09:00,12,19.45,19.63,19.17,19.3,3302
20150301|2015-01-12 09:30,12,19.33,19.38,19.12,19.13,1530
20150301|2015-01-12 10:00,12,19.12,19.28,19.06,19.2,1396
20150301|2015-01-12 10:30,12,19.15,19.38,19.12,19.3,1360
20150301|2015-01-12 11:00,12,19.29,19.35,19.17,19.25,991
20150301|2015-01-12 11:30,12,19.2,19.34,19.18,19.34,606
20150301|2015-01-12 12:00,12,19.3,19.45,19.27,19.45,749
20150301|2015-01-12 12:30,12,19.43,19.43,19.25,19.3,619
20150301|2015-01-12 13:00,12,19.3,19.46,19.25,19.45,836
20150301|2015-01-12 13:30,12,19.45,19.57,19.43,19.45,1048
20150301|2015-01-12 14:00,12,19.47,19.54,19.32,19.45,1775
20150301|2015-01-12 14:30,12,19.46,19.62,19.25,19.33,2535
20150301|2015-01-12 15:00,12,19.33,19.38,19.25,19.3,2260
20150301|2015-01-12 15:30,13,19.28,19.28,19.25,19.25,22
20150301|2015-01-12 16:00,13,19.26,19.26,19.25,19.26,77
20150301|2015-01-12 16:30,13,19.25,19.25,19.2,19.2,13
20150301|2015-01-12 17:00,13,19.25,19.25,19.2,19.25,23
20150301|2015-01-12 17:30,13,19.22,19.22,19.2,19.22,19
20150301|2015-01-12 18:00,13,19.18,19.2,19.16,19.17,11
20150301|2015-01-12 18:30,13,19.2,19.22,19.2,19.2,7
20150301|2015-01-12 19:00,13,19.24,19.24,19.24,19.24,1
20150301|2015-01-12 20:00,13,19.22,19.22,19.17,19.2,15
20150301|2015-01-12 20:30,13,19.18,19.2,19.18,19.2,5
20150301|2015-01-12 21:30,13,19.22,19.25,19.22,19.25,6
20150301|2015-01-12 22:00,13,19.2,19.2,19.13,19.15,31
20150301|2015-01-12 23:00,13,19.15,19.15,19.13,19.15,12
20150301|2015-01-12 23:30,13,19.17,19.17,19.15,19.15,7
20150301|2015-01-13 00:00,13,19.12,19.16,19.12,19.16,24
20150301|2015-01-13 00:30,13,19.15,19.15,19.15,19.15,2
20150301|2015-01-13 01:00,13,19.14,19.24,19.14,19.24,11
20150301|2015-01-13 01:30,13,19.25,19.35,19.25,19.35,56
20150301|2015-01-13 02:00,13,19.33,19.33,19.15,19.15,16
20150301|2015-01-13 02:30,13,19.2,19.24,19.2,19.24,5
20150301|2015-01-13 03:00,13,19.15,19.15,19.15,19.15,2
20150301|2015-01-13 03:30,13,19.15,19.15,19.05,19.05,189
20150301|2015-01-13 04:00,13,19.05,19.12,19.05,19.11,21
20150301|2015-01-13 04:30,13,19.12,19.12,19.1,19.1,23
20150301|2015-01-13 05:00,13,19.1,19.1,19.06,19.1,9
20150301|2015-01-13 05:30,13,19.1,19.1,18.95,18.95,289
20150301|2015-01-13 06:00,13,18.95,19.02,18.95,19.02,79
20150301|2015-01-13 06:30,13,19.02,19.04,18.92,19.03,125
20150301|2015-01-13 07:00,13,19.02,19.14,18.95,19.1,76
20150301|2015-01-13 07:30,13,19.05,19.1,19.02,19.05,134
20150301|2015-01-13 08:00,13,19,19,18.85,18.85,344
20150301|2015-01-13 08:30,13,18.85,18.99,18.72,18.86,5645
20150301|2015-01-13 09:00,13,18.85,19.02,18.85,18.97,2098
20150301|2015-01-13 09:30,13,18.95,18.97,18.77,18.85,1164
20150301|2015-01-13 10:00,13,18.83,18.97,18.8,18.9,1180
20150301|2015-01-13 10:30,13,18.87,18.95,18.8,18.9,979
20150301|2015-01-13 11:00,13,18.9,19.11,18.89,19.02,1452
20150301|2015-01-13 11:30,13,19.05,19.18,18.95,19.03,1163
20150301|2015-01-13 12:00,13,19,19.35,18.95,19.26,1527
20150301|2015-01-13 12:30,13,19.3,19.8,19.3,19.67,3874
20150301|2015-01-13 13:00,13,19.67,19.91,19.62,19.63,3079
20150301|2015-01-13 13:30,13,19.65,19.93,19.55,19.9,1351
20150301|2015-01-13 14:00,13,19.9,20,19.65,19.82,2630
20150301|2015-01-13 14:30,13,19.83,19.84,19.5,19.65,3849
20150301|2015-01-13 15:00,13,19.68,19.7,19.5,19.6,2658
20150301|2015-01-13 15:30,14,19.58,19.58,19.55,19.57,53
20150301|2015-01-13 16:00,14,19.56,19.57,19.55,19.55,50
20150301|2015-01-13 16:30,14,19.57,19.57,19.5,19.53,8
20150301|2015-01-13 17:00,14,19.53,19.56,19.49,19.49,20
20150301|2015-01-13 18:00,14,19.55,19.55,19.55,19.55,46
20150301|2015-01-13 19:00,14,19.61,19.61,19.61,19.61,3
20150301|2015-01-13 19:30,14,19.65,19.87,19.62,19.7,94
20150301|2015-01-13 20:00,14,19.75,19.77,19.74,19.74,40
20150301|2015-01-13 20:30,14,19.75,19.8,19.73,19.75,16
20150301|2015-01-13 21:00,14,19.84,19.9,19.84,19.85,4
20150301|2015-01-13 21:30,14,19.87,19.93,19.86,19.9,14
20150301|2015-01-13 22:00,14,19.85,19.88,19.8,19.8,14
20150301|2015-01-13 23:30,14,19.95,19.95,19.93,19.93,4
20150301|2015-01-14 00:00,14,19.95,20.04,19.92,20.04,44
20150301|2015-01-14 00:30,14,20.07,20.25,20.05,20.2,206
20150301|2015-01-14 01:00,14,20.15,20.15,20.02,20.02,26
20150301|2015-01-14 01:30,14,20.1,20.1,20,20.02,15
20150301|2015-01-14 02:00,14,19.95,20.07,19.9,20.02,86
20150301|2015-01-14 02:30,14,20.14,20.14,19.81,19.96,107
20150301|2015-01-14 03:00,14,20,20,19.85,19.88,68
20150301|2015-01-14 03:30,14,19.85,19.9,19.63,19.67,167
20150301|2015-01-14 04:00,14,19.63,19.73,19.5,19.73,127
20150301|2015-01-14 04:30,14,19.72,19.77,19.72,19.75,272
20150301|2015-01-14 05:00,14,19.75,19.8,19.72,19.75,49
20150301|2015-01-14 05:30,14,19.75,19.8,19.65,19.8,200
20150301|2015-01-14 06:00,14,19.8,19.8,19.66,19.79,74
20150301|2015-01-14 06:30,14,19.8,19.91,19.75,19.9,144
20150301|2015-01-14 07:00,14,19.91,20,19.85,19.95,326
20150301|2015-01-14 07:30,14,20,20.37,19.97,20.05,2698
20150301|2015-01-14 08:00,14,20.05,20.3,20.03,20.24,925
20150301|2015-01-14 08:30,14,20.25,20.3,19.93,20.09,4935
20150301|2015-01-14 09:00,14,20.09,20.12,19.8,19.85,2924
20150301|2015-01-14 09:30,14,19.9,20.1,19.9,20,3031
20150301|2015-01-14 10:00,14,20,20.17,20,20.1,1876
20150301|2015-01-14 10:30,14,20.15,20.2,19.95,20.16,1720
20150301|2015-01-14 11:00,14,20.14,20.25,20.07,20.15,1284
20150301|2015-01-14 11:30,14,20.2,20.25,20.07,20.15,860
20150301|2015-01-14 12:00,14,20.2,20.34,20.13,20.26,1348
20150301|2015-01-14 12:30,14,20.25,20.37,20.15,20.15,1693
20150301|2015-01-14 13:00,14,20.2,20.24,19.83,19.85,2003
20150301|2015-01-14 13:30,14,19.82,20.06,19.73,20.04,1921
20150301|2015-01-14 14:00,14,20,20.07,19.75,19.8,2557
20150301|2015-01-14 14:30,14,19.82,20.02,19.73,19.85,3344
20150301|2015-01-14 15:00,14,19.85,19.87,19.6,19.6,2410
20150301|2015-01-14 15:30,15,19.6,19.65,19.57,19.65,78
20150301|2015-01-14 16:00,15,19.6,19.6,19.58,19.58,2
20150301|2015-01-14 16:30,15,19.58,19.61,19.55,19.55,10
20150301|2015-01-14 17:00,15,19.58,19.61,19.58,19.61,20
20150301|2015-01-14 17:30,15,19.6,19.6,19.56,19.58,8
20150301|2015-01-14 18:00,15,19.59,19.6,19.56,19.59,42
20150301|2015-01-14 18:30,15,19.6,19.65,19.6,19.65,5
20150301|2015-01-14 19:00,15,19.64,19.64,19.55,19.56,10
20150301|2015-01-14 19:30,15,19.6,19.6,19.6,19.6,5
20150301|2015-01-14 22:30,15,19.6,19.6,19.59,19.59,21
20150301|2015-01-14 23:00,15,19.55,19.55,19.53,19.55,6
20150301|2015-01-14 23:30,15,19.53,19.53,19.35,19.37,108
20150301|2015-01-15 00:00,15,19.32,19.32,19.16,19.3,83
20150301|2015-01-15 00:30,15,19.25,19.3,19.2,19.25,56
20150301|2015-01-15 01:00,15,19.3,19.35,19.3,19.35,19
20150301|2015-01-15 01:30,15,19.4,19.45,19.35,19.37,29
20150301|2015-01-15 02:00,15,19.3,19.31,19.19,19.26,213
20150301|2015-01-15 02:30,15,19.3,19.35,19.24,19.27,191
20150301|2015-01-15 03:00,15,19.3,19.35,19.25,19.28,13
20150301|2015-01-15 03:30,15,19.35,20.22,19.35,20,689
20150301|2015-01-15 04:00,15,20.05,20.15,19.67,19.78,190
20150301|2015-01-15 04:30,15,19.82,20.19,19.82,20.05,96
20150301|2015-01-15 05:00,15,19.98,20.41,19.98,20.4,227
20150301|2015-01-15 05:30,15,20.35,20.35,20.13,20.25,111
20150301|2015-01-15 06:00,15,20.18,20.25,19.83,19.85,158
20150301|2015-01-15 06:30,15,19.83,20.01,19.63,19.85,243
20150301|2015-01-15 07:00,15,19.85,19.95,19.83,19.95,128
20150301|2015-01-15 07:30,15,19.85,19.94,19.52,19.62,475
20150301|2015-01-15 08:00,15,19.6,19.75,19.58,19.65,469
20150301|2015-01-15 08:30,15,19.65,20.15,19.53,20.06,3918
20150301|2015-01-15 09:00,15,20.1,20.15,19.5,19.53,3004
20150301|2015-01-15 09:30,15,19.5,19.77,19.38,19.73,1039
20150301|2015-01-15 10:00,15,19.72,19.95,19.6,19.85,1718
20150301|2015-01-15 10:30,15,19.9,19.94,19.69,19.78,1094
20150301|2015-01-15 11:00,15,19.8,19.9,19.71,19.85,431
20150301|2015-01-15 11:30,15,19.9,20.1,19.85,20,1219
20150301|2015-01-15 12:00,15,20,20.03,19.82,20.03,644
20150301|2015-01-15 12:30,15,20.04,20.08,19.8,19.9,1375
20150301|2015-01-15 13:00,15,19.9,19.99,19.82,19.93,891
20150301|2015-01-15 13:30,15,19.95,20,19.8,19.87,1066
20150301|2015-01-15 14:00,15,19.9,20.15,19.82,20.03,1007
20150301|2015-01-15 14:30,15,20.03,20.31,19.98,20.25,2487
20150301|2015-01-15 15:00,15,20.25,20.4,20.12,20.38,3336
20150301|2015-01-15 15:30,16,20.39,20.45,20.35,20.45,396
20150301|2015-01-15 16:00,16,20.45,20.55,20.43,20.55,51
20150301|2015-01-15 16:30,16,20.49,20.6,20.49,20.6,3
20150301|2015-01-15 17:00,16,20.5,20.6,20.5,20.5,12
20150301|2015-01-15 17:30,16,20.55,20.55,20.55,20.55,2
20150301|2015-01-15 18:00,16,20.55,20.75,20.52,20.71,74
20150301|2015-01-15 18:30,16,20.6,20.73,20.6,20.69,35
20150301|2015-01-15 19:00,16,20.7,20.7,20.59,20.63,69
20150301|2015-01-15 19:30,16,20.7,20.7,20.7,20.7,3
20150301|2015-01-15 20:00,16,20.7,20.8,20.7,20.77,15
20150301|2015-01-15 20:30,16,20.8,20.81,20.8,20.81,2
20150301|2015-01-15 21:00,16,20.7,20.72,20.65,20.69,32
20150301|2015-01-15 21:30,16,20.75,20.85,20.7,20.8,55
20150301|2015-01-15 22:00,16,20.79,20.79,20.65,20.7,7
20150301|2015-01-15 22:30,16,20.65,20.7,20.6,20.62,31
20150301|2015-01-15 23:00,16,20.63,20.7,20.58,20.69,30
20150301|2015-01-15 23:30,16,20.65,20.75,20.59,20.75,34
20150301|2015-01-16 00:00,16,20.65,20.75,20.58,20.75,19
20150301|2015-01-16 00:30,16,20.6,20.61,20.53,20.56,22
20150301|2015-01-16 01:00,16,20.56,20.6,20.5,20.6,44
20150301|2015-01-16 01:30,16,20.54,20.54,20.45,20.5,10
20150301|2015-01-16 02:00,16,20.45,20.46,20.34,20.4,29
20150301|2015-01-16 02:30,16,20.4,20.55,20.35,20.35,170
20150301|2015-01-16 03:00,16,20.35,20.5,20.35,20.5,10
20150301|2015-01-16 03:30,16,20.55,20.7,20.55,20.55,108
20150301|2015-01-16 04:00,16,20.6,20.65,20.58,20.6,29
20150301|2015-01-16 04:30,16,20.55,20.6,20.5,20.6,9
20150301|2015-01-16 05:00,16,20.6,20.6,20.43,20.45,53
20150301|2015-01-16 05:30,16,20.5,20.53,20.4,20.45,60
20150301|2015-01-16 06:00,16,20.48,20.59,20.43,20.59,501
20150301|2015-01-16 06:30,16,20.59,20.63,20.5,20.55,619
20150301|2015-01-16 07:00,16,20.55,20.6,20.48,20.55,752
20150301|2015-01-16 07:30,16,20.58,20.59,20.35,20.5,1096
20150301|2015-01-16 08:00,16,20.5,20.56,20.37,20.4,755
20150301|2015-01-16 08:30,16,20.37,20.6,20.08,20.6,2697
20150301|2015-01-16 09:00,16,20.55,20.7,20.32,20.45,2283
20150301|2015-01-16 09:30,16,20.45,20.53,20.25,20.31,1733
20150301|2015-01-16 10:00,16,20.31,20.45,20.2,20.4,659
20150301|2015-01-16 10:30,16,20.36,20.53,20.32,20.47,558
20150301|2015-01-16 11:00,16,20.45,20.45,20.25,20.27,1112
20150301|2015-01-16 11:30,16,20.29,20.3,19.9,20.04,1744
20150301|2015-01-16 12:00,16,20.04,20.19,20,20.12,532
20150301|2015-01-16 12:30,16,20.12,20.2,20.05,20.05,718
20150301|2015-01-16 13:00,16,20.05,20.23,20,20.23,572
20150301|2015-01-16 13:30,16,20.25,20.3,20,20.05,641
20150301|2015-01-16 14:00,16,20.07,20.15,19.97,20.02,991
20150301|2015-01-16 14:30,16,20,20.03,19.8,20,2233
20150301|2015-01-16 15:00,16,19.98,20.05,19.89,20.05,4051
20150301|2015-01-18 17:00,19,20.05,20.35,20.05,20.33,128
20150301|2015-01-18 17:30,19,20.2,20.35,20.1,20.1,42
20150301|2015-01-18 18:00,19,20.08,20.1,19.8,19.82,112
20150301|2015-01-18 18:30,19,19.76,19.88,19.76,19.86,36
20150301|2015-01-18 19:00,19,19.9,19.95,19.88,19.88,8
20150301|2015-01-18 19:30,19,19.99,20.1,19.95,20,14
20150301|2015-01-18 20:00,19,20.05,20.05,19.95,19.95,10
20150301|2015-01-18 20:30,19,20,20.05,19.95,19.95,26
20150301|2015-01-18 21:00,19,20,20.06,20,20.06,5
20150301|2015-01-18 21:30,19,20.06,20.11,20.06,20.09,5
20150301|2015-01-18 22:00,19,20.15,20.15,20.05,20.1,5
20150301|2015-01-18 22:30,19,20.05,20.05,20.05,20.05,1
20150301|2015-01-19 00:30,19,20.1,20.15,20.1,20.14,27
20150301|2015-01-19 01:00,19,20.2,20.2,20.16,20.2,5
20150301|2015-01-19 02:00,19,20.2,20.29,20.2,20.25,47
20150301|2015-01-19 02:30,19,20.25,20.25,20.15,20.25,16
20150301|2015-01-19 03:00,19,20.23,20.23,20.15,20.19,51
20150301|2015-01-19 03:30,19,20.15,20.2,20.15,20.18,20
20150301|2015-01-19 04:00,19,20.2,20.2,20.15,20.17,34
20150301|2015-01-19 04:30,19,20.15,20.2,20.11,20.19,16
20150301|2015-01-19 05:00,19,20.16,20.2,20.05,20.15,68
20150301|2015-01-19 05:30,19,20.15,20.19,20.11,20.11,32
20150301|2015-01-19 06:00,19,20.11,20.15,20.05,20.07,66
20150301|2015-01-19 06:30,19,20.04,20.12,20.04,20.05,14
20150301|2015-01-19 07:00,19,20.06,20.2,20.05,20.18,563
20150301|2015-01-19 07:30,19,20.17,20.22,20,20.05,359
20150301|2015-01-19 08:00,19,20.05,20.06,19.85,19.87,135
20150301|2015-01-19 08:30,19,19.88,19.88,19.8,19.85,100
20150301|2015-01-19 09:00,19,19.87,19.95,19.85,19.95,292
20150301|2015-01-19 09:30,19,19.9,20.16,19.9,20.16,296
20150301|2015-01-19 10:00,19,20.16,20.22,20.05,20.15,500
20150301|2015-01-19 17:00,20,20.15,20.2,20.1,20.2,7
20150301|2015-01-19 17:30,20,20.12,20.12,20.12,20.12,7
20150301|2015-01-19 18:00,20,20.18,20.24,20.12,20.15,28
20150301|2015-01-19 18:30,20,20.2,20.2,20.15,20.15,3
20150301|2015-01-19 19:00,20,20.15,20.15,20.1,20.1,10
20150301|2015-01-19 19:30,20,20.05,20.08,20.05,20.06,13
20150301|2015-01-19 20:00,20,20.01,20.05,19.97,20.05,21
20150301|2015-01-19 20:30,20,20.1,20.1,20.1,20.1,3
20150301|2015-01-19 21:30,20,20.07,20.07,19.99,20,16
20150301|2015-01-19 23:00,20,19.95,20,19.95,20,3
20150301|2015-01-19 23:30,20,19.99,19.99,19.93,19.95,11
20150301|2015-01-20 00:30,20,19.95,19.97,19.95,19.97,2
20150301|2015-01-20 01:00,20,19.95,19.98,19.92,19.92,31
20150301|2015-01-20 01:30,20,19.93,19.95,19.84,19.85,123
20150301|2015-01-20 02:00,20,19.85,19.85,19.8,19.8,59
20150301|2015-01-20 02:30,20,19.75,19.8,19.7,19.8,115
20150301|2015-01-20 03:00,20,19.8,19.8,19.63,19.63,78
20150301|2015-01-20 03:30,20,19.65,19.8,19.63,19.75,186
20150301|2015-01-20 04:00,20,19.7,19.75,19.68,19.68,47
20150301|2015-01-20 04:30,20,19.65,19.65,19.6,19.6,7
20150301|2015-01-20 05:00,20,19.65,19.68,19.65,19.65,46
20150301|2015-01-20 05:30,20,19.67,19.67,19.5,19.55,189
20150301|2015-01-20 06:00,20,19.55,19.57,19.5,19.5,222
20150301|2015-01-20 06:30,20,19.5,19.53,19.45,19.47,84
20150301|2015-01-20 07:00,20,19.48,19.55,19.48,19.55,71
20150301|2015-01-20 07:30,20,19.55,19.63,19.52,19.6,313
20150301|2015-01-20 08:00,20,19.58,19.7,19.58,19.62,331
20150301|2015-01-20 08:30,20,19.62,20.5,19.6,20.3,6861
20150301|2015-01-20 09:00,20,20.35,20.45,20.08,20.1,3078
20150301|2015-01-20 09:30,20,20.13,20.38,20.1,20.3,1136
20150301|2015-01-20 10:00,20,20.35,20.38,20.15,20.23,854
20150301|2015-01-20 10:30,20,20.24,20.6,20.2,20.48,2009
20150301|2015-01-20 11:00,20,20.48,20.54,20.35,20.42,502
20150301|2015-01-20 11:30,20,20.4,20.47,20.21,20.27,1485
20150301|2015-01-20 12:00,20,20.3,20.45,20.2,20.2,1882
20150301|2015-01-20 12:30,20,20.2,20.25,20.14,20.2,531
20150301|2015-01-20 13:00,20,20.2,20.22,20.06,20.15,653
20150301|2015-01-20 13:30,20,20.14,20.14,19.82,19.83,1257
20150301|2015-01-20 14:00,20,19.8,19.9,19.73,19.83,1109
20150301|2015-01-20 14:30,20,19.85,20.13,19.83,20,3053
20150301|2015-01-20 15:00,20,20,20.12,19.98,20.05,3019
20150301|2015-01-20 15:30,21,20.08,20.08,20,20,331
20150301|2015-01-20 16:00,21,20.03,20.05,20,20.01,53
20150301|2015-01-20 16:30,21,20,20,20,20,1
20150301|2015-01-20 17:00,21,20.02,20.05,20,20,4
20150301|2015-01-20 17:30,21,20,20,20,20,1
20150301|2015-01-20 18:00,21,20,20,20,20,1
20150301|2015-01-20 18:30,21,20.1,20.15,20.08,20.1,29
20150301|2015-01-20 19:30,21,20.05,20.15,20.05,20.13,7
20150301|2015-01-20 20:30,21,20.1,20.15,20.05,20.05,3
20150301|2015-01-20 21:00,21,20.05,20.05,19.94,19.94,34
20150301|2015-01-20 21:30,21,20.06,20.1,20.04,20.08,13
20150301|2015-01-20 22:00,21,20,20,20,20,3
20150301|2015-01-20 22:30,21,20,20,19.95,19.95,2
20150301|2015-01-20 23:30,21,19.95,19.95,19.95,19.95,1
20150301|2015-01-21 00:30,21,20,20.01,20,20.01,8
20150301|2015-01-21 01:00,21,20.02,20.1,20.02,20.1,18
20150301|2015-01-21 01:30,21,20.05,20.1,20.05,20.07,9
20150301|2015-01-21 02:00,21,20.05,20.15,20.05,20.14,37
20150301|2015-01-21 02:30,21,20.15,20.19,20.1,20.17,45
20150301|2015-01-21 03:00,21,20.1,20.1,20.03,20.05,47
20150301|2015-01-21 03:30,21,20.1,20.15,20.05,20.15,78
20150301|2015-01-21 04:00,21,20.1,20.1,20.1,20.1,47
20150301|2015-01-21 04:30,21,20.05,20.05,20,20,58
20150301|2015-01-21 05:00,21,20.05,20.1,20.05,20.1,29
20150301|2015-01-21 05:30,21,20.15,20.19,20.15,20.17,54
20150301|2015-01-21 06:00,21,20.15,20.28,20.14,20.25,133
20150301|2015-01-21 06:30,21,20.25,20.25,20.15,20.2,82
20150301|2015-01-21 07:00,21,20.2,20.22,20.1,20.1,127
20150301|2015-01-21 07:30,21,20.15,20.23,20.1,20.2,637
20150301|2015-01-21 08:00,21,20.2,20.25,20.15,20.2,342
20150301|2015-01-21 08:30,21,20.2,20.48,19.75,20.1,10650
20150301|2015-01-21 09:00,21,20.1,20.18,19.93,19.98,2581
20150301|2015-01-21 09:30,21,19.95,20.04,19.63,19.69,2205
20150301|2015-01-21 10:00,21,19.67,19.73,19.58,19.64,1450
20150301|2015-01-21 10:30,21,19.61,19.66,19.5,19.63,1675
20150301|2015-01-21 11:00,21,19.61,19.65,19.5,19.55,874
20150301|2015-01-21 11:30,21,19.53,19.78,19.53,19.67,929
20150301|2015-01-21 12:00,21,19.7,19.75,19.59,19.72,1472
20150301|2015-01-21 12:30,21,19.75,19.89,19.65,19.85,1307
20150301|2015-01-21 13:00,21,19.9,19.95,19.65,19.75,1074
20150301|2015-01-21 13:30,21,19.75,19.87,19.59,19.6,742
20150301|2015-01-21 14:00,21,19.6,19.73,19.42,19.49,1266
20150301|2015-01-21 14:30,21,19.45,19.52,19.33,19.35,2491
20150301|2015-01-21 15:00,21,19.35,19.4,19,19.05,5540
20150301|2015-01-21 15:30,22,19.1,19.11,18.98,19.05,623
20150301|2015-01-21 16:00,22,19.09,19.15,19,19,69
20150301|2015-01-21 16:30,22,19.05,19.07,19.05,19.07,4
20150301|2015-01-21 17:00,22,19.06,19.11,19.06,19.07,40
20150301|2015-01-21 18:00,22,19.11,19.13,19.08,19.13,54
20150301|2015-01-21 18:30,22,19.12,19.12,19.12,19.12,1
20150301|2015-01-21 19:00,22,19.12,19.12,19.07,19.07,5
20150301|2015-01-21 19:30,22,19.1,19.1,19.1,19.1,16
20150301|2015-01-21 20:00,22,19.05,19.1,19.05,19.1,13
20150301|2015-01-21 21:00,22,19.1,19.1,19.1,19.1,2
20150301|2015-01-21 21:30,22,19.1,19.1,19.1,19.1,3
20150301|2015-01-21 22:30,22,19.13,19.13,19.13,19.13,6
20150301|2015-01-21 23:30,22,19.13,19.17,19.12,19.15,9
20150301|2015-01-22 01:00,22,19.1,19.1,19.05,19.05,33
20150301|2015-01-22 01:30,22,18.98,18.99,18.98,18.99,3
20150301|2015-01-22 02:00,22,19,19.1,19,19.1,115
20150301|2015-01-22 02:30,22,19.05,19.07,19.05,19.05,27
20150301|2015-01-22 03:00,22,19.05,19.1,19.05,19.08,36
20150301|2015-01-22 03:30,22,19.1,19.12,19.05,19.05,74
20150301|2015-01-22 04:00,22,19.1,19.12,19.1,19.1,79
20150301|2015-01-22 04:30,22,19.05,19.13,19.05,19.1,82
20150301|2015-01-22 05:00,22,19.15,19.17,19.1,19.15,16
20150301|2015-01-22 05:30,22,19.1,19.15,19.05,19.12,73
20150301|2015-01-22 06:00,22,19.05,19.15,19.02,19.02,195
20150301|2015-01-22 06:30,22,19.02,19.02,18.75,18.75,408
20150301|2015-01-22 07:00,22,18.82,18.95,18.75,18.92,546
20150301|2015-01-22 07:30,22,18.9,18.95,18.51,18.78,4254
20150301|2015-01-22 08:00,22,18.77,18.85,18.7,18.8,1063
20150301|2015-01-22 08:30,22,18.8,19.4,18.7,19.13,4211
20150301|2015-01-22 09:00,22,19.1,19.1,18.72,18.82,3105
20150301|2015-01-22 09:30,22,18.8,18.85,18.6,18.64,1496
20150301|2015-01-22 10:00,22,18.6,18.78,18.55,18.62,1285
20150301|2015-01-22 10:30,22,18.6,18.75,18.6,18.62,850
20150301|2015-01-22 11:00,22,18.63,18.68,18.5,18.5,887
20150301|2015-01-22 11:30,22,18.55,18.65,18.5,18.55,1083
20150301|2015-01-22 12:00,22,18.55,18.58,18.45,18.55,1235
20150301|2015-01-22 12:30,22,18.55,18.57,18.45,18.5,691
20150301|2015-01-22 13:00,22,18.45,18.53,18.27,18.27,1327
20150301|2015-01-22 13:30,22,18.28,18.32,18.15,18.2,1764
20150301|2015-01-22 14:00,22,18.17,18.32,18.15,18.26,2231
20150301|2015-01-22 14:30,22,18.28,18.36,18.25,18.26,2076
20150301|2015-01-22 15:00,22,18.26,18.31,18.1,18.1,4144
20150301|2015-01-22 15:30,23,18.15,18.22,18.15,18.2,235
20150301|2015-01-22 16:00,23,18.2,18.2,18.1,18.17,197
20150301|2015-01-22 16:30,23,18.15,18.15,18.15,18.15,5
20150301|2015-01-22 17:00,23,18.21,18.23,18.21,18.23,2
20150301|2015-01-22 17:30,23,18.25,18.25,18.25,18.25,6
20150301|2015-01-22 18:30,23,18.25,18.29,18.23,18.24,53
20150301|2015-01-22 20:00,23,18.3,18.3,18.3,18.3,1
20150301|2015-01-22 21:00,23,18.24,18.26,18.24,18.26,2
20150301|2015-01-22 21:30,23,18.25,18.25,18.25,18.25,7
20150301|2015-01-22 23:00,23,18.3,18.3,18.27,18.27,6
20150301|2015-01-22 23:30,23,18.3,18.3,18.3,18.3,3
20150301|2015-01-23 00:00,23,18.25,18.25,18.2,18.24,42
20150301|2015-01-23 00:30,23,18.2,18.35,18.2,18.3,15
20150301|2015-01-23 01:00,23,18.25,18.25,18.25,18.25,1
20150301|2015-01-23 01:30,23,18.25,18.25,18.2,18.2,12
20150301|2015-01-23 02:00,23,18.25,18.25,18.13,18.13,47
20150301|2015-01-23 02:30,23,18.1,18.17,18.1,18.15,19
20150301|2015-01-23 03:00,23,18.2,18.25,18.18,18.2,22
20150301|2015-01-23 03:30,23,18.25,18.25,18.25,18.25,1
20150301|2015-01-23 04:00,23,18.25,18.3,18.24,18.3,58
20150301|2015-01-23 04:30,23,18.3,18.35,18.3,18.35,53
20150301|2015-01-23 05:00,23,18.35,18.35,18.3,18.3,9
20150301|2015-01-23 05:30,23,18.3,18.33,18.3,18.33,12
20150301|2015-01-23 06:00,23,18.3,18.33,18.3,18.3,36
20150301|2015-01-23 06:30,23,18.25,18.25,18.16,18.2,208
20150301|2015-01-23 07:00,23,18.2,18.25,18.13,18.2,414
20150301|2015-01-23 07:30,23,18.24,18.39,18.2,18.39,190
20150301|2015-01-23 08:00,23,18.4,18.47,18.3,18.35,580
20150301|2015-01-23 08:30,23,18.4,18.5,18.13,18.2,3543
20150301|2015-01-23 09:00,23,18.23,18.28,18.1,18.25,1578
20150301|2015-01-23 09:30,23,18.21,18.45,18.17,18.25,2260
20150301|2015-01-23 10:00,23,18.22,18.3,18.15,18.2,654
20150301|2015-01-23 10:30,23,18.2,18.2,18.15,18.2,435
20150301|2015-01-23 11:00,23,18.2,18.22,18.12,18.18,731
20150301|2015-01-23 11:30,23,18.15,18.15,18,18.07,825
20150301|2015-01-23 12:00,23,18.07,18.1,17.95,18.05,1834
20150301|2015-01-23 12:30,23,18.05,18.1,17.95,18.05,1169
20150301|2015-01-23 13:00,23,18,18.1,18,18.05,538
20150301|2015-01-23 13:30,23,18.05,18.25,18.05,18.25,2174
20150301|2015-01-23 14:00,23,18.23,18.4,18.23,18.33,1640
20150301|2015-01-23 14:30,23,18.33,18.65,18.33,18.57,2565
20150301|2015-01-23 15:00,23,18.56,18.6,18.5,18.53,2559
20150301|2015-01-25 17:00,26,18.8,19.05,18.8,18.95,586
20150301|2015-01-25 17:30,26,18.95,19.2,18.95,19.16,243
20150301|2015-01-25 18:00,26,19.1,19.11,18.98,19,70
20150301|2015-01-25 18:30,26,19.03,19.03,18.95,18.95,11
20150301|2015-01-25 19:00,26,18.95,19.05,18.95,19.03,43
20150301|2015-01-25 19:30,26,19,19,18.95,18.95,24
20150301|2015-01-25 20:00,26,18.98,18.98,18.95,18.95,2
20150301|2015-01-25 20:30,26,18.97,19.05,18.96,19.05,41
20150301|2015-01-25 21:00,26,19,19,19,19,1
20150301|2015-01-25 21:30,26,19.05,19.05,19.05,19.05,13
20150301|2015-01-25 22:00,26,19.02,19.02,19.02,19.02,4
20150301|2015-01-25 23:00,26,18.95,18.95,18.9,18.95,53
20150301|2015-01-25 23:30,26,18.95,18.96,18.89,18.9,115
20150301|2015-01-26 00:00,26,18.85,18.95,18.85,18.9,32
20150301|2015-01-26 00:30,26,18.92,18.93,18.92,18.93,12
20150301|2015-01-26 01:00,26,18.85,18.9,18.83,18.9,87
20150301|2015-01-26 01:30,26,18.86,18.86,18.8,18.8,62
20150301|2015-01-26 02:00,26,18.75,18.86,18.7,18.86,266
20150301|2015-01-26 02:30,26,18.85,18.9,18.65,18.75,197
20150301|2015-01-26 03:00,26,18.77,18.77,18.65,18.7,101
20150301|2015-01-26 03:30,26,18.7,18.8,18.7,18.7,189
20150301|2015-01-26 04:00,26,18.7,18.8,18.68,18.8,26
20150301|2015-01-26 04:30,26,18.75,18.79,18.75,18.79,7
20150301|2015-01-26 05:00,26,18.75,18.84,18.75,18.84,15
20150301|2015-01-26 05:30,26,18.78,18.79,18.74,18.75,36
20150301|2015-01-26 06:00,26,18.71,18.75,18.65,18.68,89
20150301|2015-01-26 06:30,26,18.65,18.68,18.54,18.54,223
20150301|2015-01-26 07:00,26,18.54,18.59,18.45,18.49,534
20150301|2015-01-26 07:30,26,18.45,18.47,18.3,18.4,252
20150301|2015-01-26 08:00,26,18.4,18.47,18.4,18.45,211
20150301|2015-01-26 08:30,26,18.45,18.78,18.42,18.63,3371
20150301|2015-01-26 09:00,26,18.58,18.68,18.48,18.58,984
20150301|2015-01-26 09:30,26,18.6,18.63,18.25,18.27,2680
20150301|2015-01-26 10:00,26,18.25,18.32,18.15,18.25,1460
20150301|2015-01-26 10:30,26,18.28,18.38,18.15,18.15,1298
20150301|2015-01-26 11:00,26,18.15,18.21,18.05,18.1,1033
20150301|2015-01-26 11:30,26,18.1,18.25,18.1,18.2,621
20150301|2015-01-26 12:00,26,18.2,18.2,18.12,18.19,630
20150301|2015-01-26 12:30,26,18.17,18.19,18.02,18.08,2077
20150301|2015-01-26 13:00,26,18.07,18.18,18.07,18.13,745
20150301|2015-01-26 13:30,26,18.14,18.2,18.05,18.1,1696
20150301|2015-01-26 14:00,26,18.1,18.15,18.04,18.1,1085
20150301|2015-01-26 14:30,26,18.12,18.15,17.9,17.93,3806
20150301|2015-01-26 15:00,26,17.93,17.95,17.6,17.63,7094
20150301|2015-01-26 15:30,27,17.65,17.7,17.58,17.6,1243
20150301|2015-01-26 16:00,27,17.64,17.65,17.63,17.65,52
20150301|2015-01-26 16:30,27,17.65,17.68,17.6,17.68,27
20150301|2015-01-26 17:00,27,17.7,17.77,17.7,17.75,76
20150301|2015-01-26 17:30,27,17.7,17.75,17.7,17.75,24
20150301|2015-01-26 18:00,27,17.78,17.78,17.75,17.75,18
20150301|2015-01-26 18:30,27,17.75,17.75,17.75,17.75,1
20150301|2015-01-26 20:00,27,17.75,17.8,17.75,17.78,8
20150301|2015-01-26 20:30,27,17.75,17.75,17.75,17.75,3
20150301|2015-01-26 21:00,27,17.77,17.79,17.75,17.79,17
20150301|2015-01-26 21:30,27,17.75,17.75,17.75,17.75,1
20150301|2015-01-26 22:00,27,17.75,17.75,17.75,17.75,5
20150301|2015-01-26 23:00,27,17.77,17.77,17.77,17.77,3
20150301|2015-01-26 23:30,27,17.75,17.75,17.75,17.75,1
20150301|2015-01-27 00:00,27,17.8,17.8,17.8,17.8,14
20150301|2015-01-27 01:00,27,17.8,17.8,17.8,17.8,17
20150301|2015-01-27 01:30,27,17.79,17.8,17.79,17.8,39
20150301|2015-01-27 02:00,27,17.8,17.9,17.79,17.8,171
20150301|2015-01-27 02:30,27,17.85,17.95,17.85,17.95,71
20150301|2015-01-27 03:00,27,17.95,17.97,17.9,17.95,192
20150301|2015-01-27 03:30,27,17.95,17.97,17.95,17.95,17
20150301|2015-01-27 04:00,27,17.93,17.95,17.88,17.95,61
20150301|2015-01-27 04:30,27,17.95,17.95,17.95,17.95,5
20150301|2015-01-27 05:00,27,18,18.2,17.93,18.17,309
20150301|2015-01-27 05:30,27,18.18,18.2,18.1,18.15,152
20150301|2015-01-27 06:00,27,18.1,18.25,18.1,18.2,127
20150301|2015-01-27 06:30,27,18.2,18.35,18.18,18.28,219
20150301|2015-01-27 07:00,27,18.3,18.55,18.25,18.54,1107
20150301|2015-01-27 07:30,27,18.5,18.8,18.5,18.6,1911
20150301|2015-01-27 08:00,27,18.6,18.67,18.55,18.59,1089
20150301|2015-01-27 08:30,27,18.6,18.7,18.35,18.43,4532
20150301|2015-01-27 09:00,27,18.45,18.55,18.32,18.5,2663
20150301|2015-01-27 09:30,27,18.5,18.73,18.5,18.55,4168
20150301|2015-01-27 10:00,27,18.55,18.65,18.49,18.56,2499
20150301|2015-01-27 10:30,27,18.5,18.65,18.43,18.65,2064
20150301|2015-01-27 11:00,27,18.63,18.65,18.45,18.48,1217
20150301|2015-01-27 11:30,27,18.45,18.57,18.4,18.43,1213
20150301|2015-01-27 12:00,27,18.4,18.47,18.22,18.28,1254
20150301|2015-01-27 12:30,27,18.28,18.4,18.2,18.32,1003
20150301|2015-01-27 13:00,27,18.35,18.35,18.05,18.15,1440
20150301|2015-01-27 13:30,27,18.15,18.36,18.1,18.35,1358
20150301|2015-01-27 14:00,27,18.4,18.6,18.29,18.6,1679
20150301|2015-01-27 14:30,27,18.62,18.63,18.45,18.55,4362
20150301|2015-01-27 15:00,27,18.55,18.55,18.05,18.05,5102
20150301|2015-01-27 15:30,28,18.05,18.1,17.97,17.98,1037
20150301|2015-01-27 16:00,28,18,18.05,17.98,18.04,141
20150301|2015-01-27 16:30,28,18.05,18.07,18.04,18.04,61
20150301|2015-01-27 17:00,28,18.05,18.1,18.05,18.09,49
20150301|2015-01-27 17:30,28,18.1,18.1,18.1,18.1,10
20150301|2015-01-27 18:00,28,18.1,18.13,18.1,18.1,19
20150301|2015-01-27 18:30,28,18.1,18.1,18.1,18.1,2
20150301|2015-01-27 19:00,28,18.05,18.07,18.03,18.06,13
20150301|2015-01-27 19:30,28,18.05,18.06,18.03,18.05,13
20150301|2015-01-27 21:00,28,18,18.08,18,18.07,13
20150301|2015-01-27 21:30,28,18,18,17.84,17.85,105
20150301|2015-01-27 22:00,28,17.85,17.9,17.82,17.87,34
20150301|2015-01-27 22:30,28,17.87,17.87,17.85,17.85,3
20150301|2015-01-27 23:30,28,17.9,17.9,17.9,17.9,5
20150301|2015-01-28 00:00,28,17.9,17.9,17.85,17.86,33
20150301|2015-01-28 01:00,28,17.93,17.93,17.85,17.9,48
20150301|2015-01-28 01:30,28,17.86,17.86,17.83,17.85,26
20150301|2015-01-28 02:00,28,17.9,18.05,17.9,17.9,93
20150301|2015-01-28 02:30,28,17.9,18.1,17.9,18.1,119
20150301|2015-01-28 03:00,28,18.09,18.2,18.08,18.09,130
20150301|2015-01-28 03:30,28,18.1,18.1,17.93,18,97
20150301|2015-01-28 04:00,28,18,18.35,18,18.25,225
20150301|2015-01-28 04:30,28,18.3,18.3,18.2,18.24,68
20150301|2015-01-28 05:00,28,18.25,18.27,18.15,18.2,69
20150301|2015-01-28 05:30,28,18.15,18.21,18.1,18.15,95
20150301|2015-01-28 06:00,28,18.15,18.2,18.15,18.17,37
20150301|2015-01-28 06:30,28,18.15,18.17,17.99,18.05,302
20150301|2015-01-28 07:00,28,18.05,18.15,18.03,18.15,239
20150301|2015-01-28 07:30,28,18.16,18.19,18.05,18.1,308
20150301|2015-01-28 08:00,28,18.12,18.17,18.08,18.12,247
20150301|2015-01-28 08:30,28,18.12,18.34,18.12,18.3,2939
20150301|2015-01-28 09:00,28,18.3,18.38,18.2,18.34,1497
20150301|2015-01-28 09:30,28,18.34,18.65,18.22,18.58,2110
20150301|2015-01-28 10:00,28,18.6,18.65,18.43,18.49,2212
20150301|2015-01-28 10:30,28,18.5,18.54,18.33,18.4,922
20150301|2015-01-28 11:00,28,18.38,18.45,18.32,18.4,715
20150301|2015-01-28 11:30,28,18.35,18.5,18.35,18.42,573
20150301|2015-01-28 12:00,28,18.47,18.58,18.41,18.53,925
20150301|2015-01-28 12:30,28,18.55,18.6,18.45,18.54,1240
20150301|2015-01-28 13:00,28,18.55,18.84,18.3,18.78,5756
20150301|2015-01-28 13:30,28,18.8,18.98,18.7,18.8,4533
20150301|2015-01-28 14:00,28,18.8,19.4,18.75,19.3,3899
20150301|2015-01-28 14:30,28,19.3,19.95,19.3,19.79,9883
20150301|2015-01-28 15:00,28,19.8,20.2,19.78,20.15,6561
20150301|2015-01-28 15:30,29,20.05,20.05,19.94,19.97,503
20150301|2015-01-28 16:00,29,19.95,19.98,19.9,19.94,74
20150301|2015-01-28 16:30,29,19.95,19.95,19.88,19.93,74
20150301|2015-01-28 17:00,29,19.9,19.95,19.84,19.85,258
20150301|2015-01-28 17:30,29,19.85,19.85,19.8,19.8,64
20150301|2015-01-28 18:00,29,19.8,19.8,19.75,19.78,69
20150301|2015-01-28 18:30,29,19.77,19.8,19.74,19.76,34
20150301|2015-01-28 19:00,29,19.75,19.75,19.7,19.75,53
20150301|2015-01-28 19:30,29,19.8,19.81,19.8,19.81,29
20150301|2015-01-28 20:00,29,19.8,19.8,19.8,19.8,5
20150301|2015-01-28 20:30,29,19.8,19.8,19.75,19.75,3
20150301|2015-01-28 21:00,29,19.8,19.8,19.8,19.8,2
20150301|2015-01-28 21:30,29,19.8,19.8,19.75,19.8,49
20150301|2015-01-28 22:00,29,19.82,19.82,19.76,19.78,23
20150301|2015-01-28 23:00,29,19.8,19.91,19.8,19.89,64
20150301|2015-01-28 23:30,29,19.95,20.1,19.95,19.95,154
20150301|2015-01-29 00:00,29,19.9,19.9,19.85,19.85,32
20150301|2015-01-29 00:30,29,19.8,19.9,19.8,19.9,9
20150301|2015-01-29 01:00,29,19.9,19.9,19.75,19.8,14
20150301|2015-01-29 01:30,29,19.8,19.8,19.75,19.75,39
20150301|2015-01-29 02:00,29,19.75,19.83,19.7,19.8,160
20150301|2015-01-29 02:30,29,19.8,19.97,19.8,19.9,195
20150301|2015-01-29 03:00,29,19.9,19.9,19.8,19.9,162
20150301|2015-01-29 03:30,29,19.85,19.85,19.79,19.85,43
20150301|2015-01-29 04:00,29,19.85,19.85,19.73,19.75,95
20150301|2015-01-29 04:30,29,19.75,19.77,19.7,19.77,126
20150301|2015-01-29 05:00,29,19.75,19.82,19.75,19.75,109
20150301|2015-01-29 05:30,29,19.7,19.72,19.6,19.63,142
20150301|2015-01-29 06:00,29,19.6,19.68,19.59,19.67,199
20150301|2015-01-29 06:30,29,19.65,19.8,19.62,19.75,244
20150301|2015-01-29 07:00,29,19.8,20,19.8,19.94,567
20150301|2015-01-29 07:30,29,19.93,19.93,19.8,19.85,404
20150301|2015-01-29 08:00,29,19.85,19.95,19.75,19.75,818
20150301|2015-01-29 08:30,29,19.75,20.18,19.65,19.85,6573
20150301|2015-01-29 09:00,29,19.9,20.05,19.79,19.9,3140
20150301|2015-01-29 09:30,29,19.9,20.25,19.85,20.14,3661
20150301|2015-01-29 10:00,29,20.15,20.27,19.94,20.05,3037
20150301|2015-01-29 10:30,29,20,20,19.73,19.85,1925
20150301|2015-01-29 11:00,29,19.8,19.93,19.65,19.85,1689
20150301|2015-01-29 11:30,29,19.86,20.1,19.84,19.93,1859
20150301|2015-01-29 12:00,29,19.9,20.1,19.7,19.78,1785
20150301|2015-01-29 12:30,29,19.78,19.85,19.45,19.65,1721
20150301|2015-01-29 13:00,29,19.6,19.82,19.57,19.64,2224
20150301|2015-01-29 13:30,29,19.64,19.69,19.5,19.63,1865
20150301|2015-01-29 14:00,29,19.6,19.6,19.3,19.38,2262
20150301|2015-01-29 14:30,29,19.35,19.4,19,19.14,3718
20150301|2015-01-29 15:00,29,19.15,19.2,18.85,18.89,6311
20150301|2015-01-29 15:30,30,18.9,18.95,18.86,18.9,236
20150301|2015-01-29 16:00,30,18.9,18.9,18.89,18.9,19
20150301|2015-01-29 16:30,30,18.88,18.9,18.88,18.9,7
20150301|2015-01-29 17:00,30,18.9,18.93,18.88,18.88,61
20150301|2015-01-29 17:30,30,18.9,18.95,18.87,18.93,52
20150301|2015-01-29 18:00,30,18.9,19.03,18.9,19.01,88
20150301|2015-01-29 19:00,30,19,19.05,19,19.05,16
20150301|2015-01-29 19:30,30,19.03,19.09,19.03,19.09,37
20150301|2015-01-29 20:00,30,19.1,19.13,19.08,19.08,86
20150301|2015-01-29 20:30,30,19.1,19.16,19.1,19.1,13
20150301|2015-01-29 21:30,30,19.1,19.1,19.09,19.09,2
20150301|2015-01-29 22:00,30,19.15,19.15,19.12,19.12,7
20150301|2015-01-29 22:30,30,19.1,19.15,19.1,19.12,11
20150301|2015-01-29 23:00,30,19.1,19.16,19.1,19.15,13
20150301|2015-01-29 23:30,30,19.1,19.2,19.1,19.15,29
20150301|2015-01-30 00:00,30,19.15,19.2,19.14,19.15,46
20150301|2015-01-30 01:00,30,19.1,19.1,19.1,19.1,1
20150301|2015-01-30 01:30,30,19.05,19.1,19.05,19.05,24
20150301|2015-01-30 02:00,30,19.15,19.25,19.15,19.22,47
20150301|2015-01-30 02:30,30,19.25,19.3,19.2,19.3,107
20150301|2015-01-30 03:00,30,19.25,19.5,19.25,19.5,159
20150301|2015-01-30 03:30,30,19.46,19.51,19.4,19.51,48
20150301|2015-01-30 04:00,30,19.5,19.51,19.45,19.5,60
20150301|2015-01-30 04:30,30,19.5,19.63,19.5,19.54,89
20150301|2015-01-30 05:00,30,19.5,19.54,19.39,19.39,67
20150301|2015-01-30 05:30,30,19.43,19.48,19.4,19.45,132
20150301|2015-01-30 06:00,30,19.45,19.53,19.43,19.5,132
20150301|2015-01-30 06:30,30,19.45,19.62,19.45,19.6,276
20150301|2015-01-30 07:00,30,19.61,19.73,19.55,19.72,604
20150301|2015-01-30 07:30,30,19.67,19.83,19.56,19.7,1169
20150301|2015-01-30 08:00,30,19.7,19.71,19.52,19.6,577
20150301|2015-01-30 08:30,30,19.55,19.71,19.31,19.52,4017
20150301|2015-01-30 09:00,30,19.5,19.8,19.43,19.75,3196
20150301|2015-01-30 09:30,30,19.75,20,19.7,19.85,2665
20150301|2015-01-30 10:00,30,19.84,20.1,19.7,19.9,3651
20150301|2015-01-30 10:30,30,19.9,20.1,19.82,19.9,1649
20150301|2015-01-30 11:00,30,19.85,19.86,19.6,19.65,1902
20150301|2015-01-30 11:30,30,19.68,20.05,19.65,19.98,1850
20150301|2015-01-30 12:00,30,19.97,20.11,19.9,20,1126
20150301|2015-01-30 12:30,30,19.97,20.05,19.8,19.83,1829
20150301|2015-01-30 13:00,30,19.82,19.88,19.4,19.42,2153
20150301|2015-01-30 13:30,30,19.45,20.1,19.35,19.98,3068
20150301|2015-01-30 14:00,30,19.98,20.36,19.92,20.22,4877
20150301|2015-01-30 14:30,30,20.24,20.75,20.2,20.68,10347
20150301|2015-01-30 15:00,30,20.7,20.7,20.1,20.3,9747
20150301|2015-02-01 17:00,2,20.2,20.25,20.1,20.25,204
20150301|2015-02-01 17:30,2,20.3,20.4,20.25,20.26,73
20150301|2015-02-01 18:00,2,20.23,20.3,20.15,20.2,98
20150301|2015-02-01 18:30,2,20.25,20.25,20.2,20.2,30
20150301|2015-02-01 19:00,2,20.15,20.2,20.14,20.15,54
20150301|2015-02-01 19:30,2,20.15,20.15,20.1,20.1,10
20150301|2015-02-01 20:00,2,20.05,20.05,20.05,20.05,6
20150301|2015-02-01 20:30,2,20.15,20.15,20.1,20.15,16
20150301|2015-02-01 21:00,2,20.05,20.1,20.05,20.05,21
20150301|2015-02-01 21:30,2,20.05,20.05,20,20.03,13
20150301|2015-02-01 22:00,2,20.03,20.1,20,20.05,13
20150301|2015-02-01 22:30,2,20.05,20.14,20.05,20.14,23
20150301|2015-02-01 23:00,2,20.05,20.07,20.05,20.05,13
20150301|2015-02-01 23:30,2,20.1,20.13,20.09,20.1,13
20150301|2015-02-02 00:00,2,20.05,20.09,20.05,20.08,13
20150301|2015-02-02 00:30,2,20.13,20.13,20.1,20.1,4
20150301|2015-02-02 01:00,2,20,20.05,19.95,20.02,53
20150301|2015-02-02 01:30,2,20.07,20.07,20.07,20.07,2
20150301|2015-02-02 02:00,2,20,20.1,19.98,20.05,96
20150301|2015-02-02 02:30,2,20,20,19.89,19.95,260
20150301|2015-02-02 03:00,2,19.98,20.13,19.95,20.05,228
20150301|2015-02-02 03:30,2,20,20.15,19.95,20.05,140
20150301|2015-02-02 04:00,2,20.05,20.24,20.04,20.2,153
20150301|2015-02-02 04:30,2,20.2,20.2,20.05,20.05,85
20150301|2015-02-02 05:00,2,20.1,20.1,19.93,19.95,232
20150301|2015-02-02 05:30,2,19.95,20,19.95,20,19
20150301|2015-02-02 06:00,2,20,20.05,19.98,20,90
20150301|2015-02-02 06:30,2,20.05,20.13,20.01,20.1,131
20150301|2015-02-02 07:00,2,20.15,20.15,20.05,20.1,187
20150301|2015-02-02 07:30,2,20.1,20.25,20.1,20.17,596
20150301|2015-02-02 08:00,2,20.17,20.17,20,20.05,479
20150301|2015-02-02 08:30,2,20.05,20.58,19.95,20.55,5333
20150301|2015-02-02 09:00,2,20.57,20.83,20.35,20.5,4875
20150301|2015-02-02 09:30,2,20.5,20.6,20.25,20.4,3916
20150301|2015-02-02 10:00,2,20.43,20.45,20.13,20.15,3072
20150301|2015-02-02 10:30,2,20.15,20.2,19.94,20.17,3383
20150301|2015-02-02 11:00,2,20.2,20.47,20.12,20.38,2654
20150301|2015-02-02 11:30,2,20.4,20.6,20.27,20.55,1654
20150301|2015-02-02 12:00,2,20.55,20.67,20.35,20.45,1868
20150301|2015-02-02 12:30,2,20.45,20.87,20.36,20.8,3445
20150301|2015-02-02 13:00,2,20.85,20.86,20.46,20.48,1906
20150301|2015-02-02 13:30,2,20.45,20.75,20.42,20.75,1435
20150301|2015-02-02 14:00,2,20.7,20.8,20.27,20.35,3036
20150301|2015-02-02 14:30,2,20.33,20.4,19.75,19.79,7058
20150301|2015-02-02 15:00,2,19.8,19.8,19.55,19.65,4731
20150301|2015-02-02 15:30,3,19.65,19.72,19.65,19.7,171
20150301|2015-02-02 16:00,3,19.73,19.75,19.72,19.74,41
20150301|2015-02-02 16:30,3,19.72,19.8,19.72,19.75,36
20150301|2015-02-02 17:00,3,19.8,19.8,19.75,19.75,49
20150301|2015-02-02 17:30,3,19.75,19.78,19.71,19.72,21
20150301|2015-02-02 18:00,3,19.75,19.77,19.73,19.77,12
20150301|2015-02-02 18:30,3,19.8,19.88,19.8,19.88,29
20150301|2015-02-02 19:00,3,19.85,19.9,19.85,19.85,3
20150301|2015-02-02 19:30,3,19.8,19.8,19.8,19.8,2
20150301|2015-02-02 21:30,3,19.85,19.85,19.85,19.85,1
20150301|2015-02-02 22:00,3,19.93,19.93,19.93,19.93,2
20150301|2015-02-02 22:30,3,19.95,20.02,19.94,20.02,23
20150301|2015-02-02 23:00,3,20,20.02,20,20.02,19
20150301|2015-02-02 23:30,3,20.05,20.06,20,20,19
20150301|2015-02-03 00:00,3,20,20.02,20,20.02,10
20150301|2015-02-03 00:30,3,19.89,19.95,19.89,19.9,26
20150301|2015-02-03 01:00,3,19.9,19.9,19.79,19.8,25
20150301|2015-02-03 01:30,3,19.8,19.8,19.8,19.8,2
20150301|2015-02-03 02:00,3,19.85,19.85,19.65,19.7,120
20150301|2015-02-03 02:30,3,19.7,19.7,19.48,19.5,125
20150301|2015-02-03 03:00,3,19.48,19.55,19.45,19.55,280
20150301|2015-02-03 03:30,3,19.55,19.75,19.55,19.75,139
20150301|2015-02-03 04:00,3,19.7,19.7,19.6,19.6,73
20150301|2015-02-03 04:30,3,19.55,19.55,19.46,19.5,26
20150301|2015-02-03 05:00,3,19.52,19.55,19.43,19.45,57
20150301|2015-02-03 05:30,3,19.45,19.45,19.35,19.45,221
20150301|2015-02-03 06:00,3,19.45,19.47,19.37,19.45,260
20150301|2015-02-03 06:30,3,19.45,19.54,19.45,19.5,133
20150301|2015-02-03 07:00,3,19.52,19.65,19.52,19.58,401
20150301|2015-02-03 07:30,3,19.59,19.69,19.46,19.5,666
20150301|2015-02-03 08:00,3,19.5,19.6,19.42,19.54,879
20150301|2015-02-03 08:30,3,19.52,19.6,19.35,19.46,5921
20150301|2015-02-03 09:00,3,19.46,19.65,19.38,19.4,2682
20150301|2015-02-03 09:30,3,19.38,19.62,19.33,19.6,3261
20150301|2015-02-03 10:00,3,19.62,19.65,19.38,19.5,1875
20150301|2015-02-03 10:30,3,19.5,19.75,19.38,19.66,2708
20150301|2015-02-03 11:00,3,19.66,19.74,19.45,19.55,1379
20150301|2015-02-03 11:30,3,19.55,19.64,19.45,19.51,1433
20150301|2015-02-03 12:00,3,19.5,19.55,19.3,19.35,1889
20150301|2015-02-03 12:30,3,19.3,19.45,19.2,19.25,2457
20150301|2015-02-03 13:00,3,19.2,19.43,19.2,19.4,1608
20150301|2015-02-03 13:30,3,19.4,19.45,19.22,19.22,1386
20150301|2015-02-03 14:00,3,19.22,19.38,19.2,19.25,2452
20150301|2015-02-03 14:30,3,19.25,19.32,19.05,19.17,6247
20150301|2015-02-03 15:00,3,19.15,19.18,19.03,19.05,3767
20150301|2015-02-03 15:30,4,19.05,19.1,19.05,19.1,177
20150301|2015-02-03 16:00,4,19.1,19.1,19.05,19.1,123
20150301|2015-02-03 16:30,4,19.12,19.15,19.12,19.15,13
20150301|2015-02-03 17:00,4,19.15,19.15,19.09,19.15,176
20150301|2015-02-03 17:30,4,19.15,19.15,19.14,19.15,124
20150301|2015-02-03 18:00,4,19.15,19.2,19.15,19.2,50
20150301|2015-02-03 18:30,4,19.15,19.18,19.13,19.15,86
20150301|2015-02-03 19:00,4,19.15,19.15,19.13,19.13,62
20150301|2015-02-03 20:30,4,19.15,19.15,19.15,19.15,12
20150301|2015-02-03 21:00,4,19.15,19.15,19.15,19.15,2
20150301|2015-02-03 21:30,4,19.15,19.15,19.14,19.14,8
20150301|2015-02-03 23:30,4,19.1,19.1,19.1,19.1,10
20150301|2015-02-04 00:00,4,19.15,19.15,19.15,19.15,20
20150301|2015-02-04 00:30,4,19.2,19.2,19.15,19.15,24
20150301|2015-02-04 01:00,4,19.2,19.2,19.15,19.2,20
20150301|2015-02-04 02:00,4,19.16,19.3,19.12,19.25,192
20150301|2015-02-04 02:30,4,19.2,19.2,19.15,19.15,46
20150301|2015-02-04 03:00,4,19.15,19.25,19.15,19.21,258
20150301|2015-02-04 03:30,4,19.2,19.26,19.2,19.25,172
20150301|2015-02-04 04:00,4,19.3,19.34,19.09,19.25,150
20150301|2015-02-04 04:30,4,19.2,19.37,19.15,19.29,204
20150301|2015-02-04 05:00,4,19.26,19.27,19.22,19.27,26
20150301|2015-02-04 05:30,4,19.25,19.25,19.2,19.2,14
20150301|2015-02-04 06:00,4,19.2,19.34,19.17,19.33,92
20150301|2015-02-04 06:30,4,19.33,19.33,19.23,19.23,108
20150301|2015-02-04 07:00,4,19.3,19.35,19.22,19.27,511
20150301|2015-02-04 07:30,4,19.25,19.33,19.23,19.3,189
20150301|2015-02-04 08:00,4,19.32,19.43,19.28,19.35,611
20150301|2015-02-04 08:30,4,19.35,19.5,19.2,19.27,5262
20150301|2015-02-04 09:00,4,19.25,19.32,19.12,19.3,4771
20150301|2015-02-04 09:30,4,19.3,19.44,19.18,19.25,2475
20150301|2015-02-04 10:00,4,19.27,19.3,19.02,19.05,2340
20150301|2015-02-04 10:30,4,19.05,19.15,18.95,19.09,1791
20150301|2015-02-04 11:00,4,19.1,19.21,19.08,19.2,2334
20150301|2015-02-04 11:30,4,19.2,19.4,19.2,19.24,1927
20150301|2015-02-04 12:00,4,19.25,19.35,19.15,19.18,1437
20150301|2015-02-04 12:30,4,19.2,19.25,19.05,19.25,1397
20150301|2015-02-04 13:00,4,19.2,19.45,19.07,19.3,1420
20150301|2015-02-04 13:30,4,19.3,19.38,19.15,19.22,716
20150301|2015-02-04 14:00,4,19.2,19.3,18.97,18.97,1433
20150301|2015-02-04 14:30,4,18.95,19.75,18.9,19.63,8344
20150301|2015-02-04 15:00,4,19.6,19.85,19.6,19.83,6190
20150301|2015-02-04 15:30,5,19.85,20.08,19.83,19.92,759
20150301|2015-02-04 16:00,5,19.91,19.99,19.9,19.93,152
20150301|2015-02-04 16:30,5,19.95,20,19.9,19.9,20
20150301|2015-02-04 17:00,5,19.95,19.96,19.85,19.9,36
20150301|2015-02-04 17:30,5,19.92,19.95,19.9,19.94,112
20150301|2015-02-04 18:00,5,19.9,19.95,19.87,19.87,24
20150301|2015-02-04 18:30,5,19.85,19.9,19.83,19.87,22
20150301|2015-02-04 19:00,5,19.85,19.92,19.85,19.92,13
20150301|2015-02-04 19:30,5,19.9,19.91,19.9,19.91,2
20150301|2015-02-04 20:00,5,20.02,20.06,20.02,20.06,4
20150301|2015-02-04 20:30,5,20,20.03,19.95,20.01,16
20150301|2015-02-04 21:00,5,19.95,19.95,19.85,19.9,8
20150301|2015-02-04 21:30,5,19.9,20,19.85,19.86,14
20150301|2015-02-04 22:00,5,19.95,20,19.95,20,3
20150301|2015-02-04 23:00,5,19.9,19.9,19.9,19.9,1
20150301|2015-02-04 23:30,5,19.89,19.95,19.89,19.95,2
20150301|2015-02-05 00:00,5,19.95,19.95,19.95,19.95,1
20150301|2015-02-05 00:30,5,19.99,20.03,19.95,20.01,45
20150301|2015-02-05 01:00,5,20,20.01,19.87,19.89,68
20150301|2015-02-05 01:30,5,19.9,19.9,19.65,19.74,97
20150301|2015-02-05 02:00,5,19.7,19.89,19.6,19.63,185
20150301|2015-02-05 02:30,5,19.6,19.7,19.48,19.65,351
20150301|2015-02-05 03:00,5,19.65,19.65,19.55,19.6,56
20150301|2015-02-05 03:30,5,19.6,19.6,19.4,19.45,115
20150301|2015-02-05 04:00,5,19.45,19.47,19.35,19.45,60
20150301|2015-02-05 04:30,5,19.4,19.5,19.4,19.45,87
20150301|2015-02-05 05:00,5,19.45,19.5,19.42,19.45,38
20150301|2015-02-05 05:30,5,19.49,19.58,19.44,19.45,131
20150301|2015-02-05 06:00,5,19.45,19.45,19.27,19.35,171
20150301|2015-02-05 06:30,5,19.35,19.42,19.27,19.4,172
20150301|2015-02-05 07:00,5,19.45,19.45,19.32,19.38,385
20150301|2015-02-05 07:30,5,19.37,19.44,19.3,19.4,361
20150301|2015-02-05 08:00,5,19.4,19.46,19.35,19.43,392
20150301|2015-02-05 08:30,5,19.45,19.48,19.17,19.3,5336
20150301|2015-02-05 09:00,5,19.28,19.35,19.19,19.3,2699
20150301|2015-02-05 09:30,5,19.26,19.32,19.05,19.13,3440
20150301|2015-02-05 10:00,5,19.15,19.2,19,19.09,2511
20150301|2015-02-05 10:30,5,19.09,19.15,19,19.1,1865
20150301|2015-02-05 11:00,5,19.1,19.25,19.05,19.2,1551
20150301|2015-02-05 11:30,5,19.2,19.3,19.1,19.2,2239
20150301|2015-02-05 12:00,5,19.23,19.23,19.11,19.15,931
20150301|2015-02-05 12:30,5,19.18,19.2,19.1,19.2,1287
20150301|2015-02-05 13:00,5,19.17,19.25,19.05,19.1,2104
20150301|2015-02-05 13:30,5,19.15,19.26,19.1,19.2,1168
20150301|2015-02-05 14:00,5,19.15,19.2,19,19.05,1690
20150301|2015-02-05 14:30,5,19.02,19.1,18.93,19.02,6035
20150301|2015-02-05 15:00,5,19,19.15,18.98,19.05,3208
20150301|2015-02-05 15:30,6,19.05,19.08,19,19.05,146
20150301|2015-02-05 16:00,6,19.05,19.08,19.05,19.07,30
20150301|2015-02-05 16:30,6,19.03,19.05,19.02,19.04,75
20150301|2015-02-05 17:00,6,19.05,19.1,19.05,19.05,48
20150301|2015-02-05 17:30,6,19.1,19.1,19.07,19.1,18
20150301|2015-02-05 18:00,6,19.1,19.15,19.1,19.14,73
20150301|2015-02-05 18:30,6,19.1,19.1,19.1,19.1,5
20150301|2015-02-05 19:00,6,19.15,19.18,19.14,19.15,43
20150301|2015-02-05 19:30,6,19.15,19.15,19.15,19.15,3
20150301|2015-02-05 20:00,6,19.15,19.15,19.15,19.15,3
20150301|2015-02-05 20:30,6,19.15,19.2,19.12,19.12,21
20150301|2015-02-05 21:00,6,19.12,19.25,19.1,19.25,57
20150301|2015-02-05 21:30,6,19.2,19.25,19.2,19.25,55
20150301|2015-02-05 22:30,6,19.25,19.25,19.25,19.25,9
20150301|2015-02-05 23:30,6,19.21,19.21,19.2,19.2,16
20150301|2015-02-06 00:00,6,19.2,19.21,19.2,19.21,23
20150301|2015-02-06 00:30,6,19.15,19.2,19.15,19.2,4
20150301|2015-02-06 01:00,6,19.15,19.16,19.15,19.16,11
20150301|2015-02-06 01:30,6,19.2,19.2,19.07,19.1,82
20150301|2015-02-06 02:00,6,19.1,19.1,19,19.1,51
20150301|2015-02-06 02:30,6,19.1,19.1,19.08,19.08,24
20150301|2015-02-06 03:00,6,19.1,19.21,19.08,19.15,184
20150301|2015-02-06 03:30,6,19.13,19.25,19.13,19.2,61
20150301|2015-02-06 04:00,6,19.2,19.2,19.15,19.2,33
20150301|2015-02-06 04:30,6,19.15,19.2,19.15,19.17,89
20150301|2015-02-06 05:00,6,19.15,19.2,19.12,19.2,63
20150301|2015-02-06 05:30,6,19.15,19.15,19.1,19.1,106
20150301|2015-02-06 06:00,6,19.1,19.1,19,19.05,223
20150301|2015-02-06 06:30,6,19.05,19.05,18.97,19,210
20150301|2015-02-06 07:00,6,19.05,19.05,18.85,18.89,530
20150301|2015-02-06 07:30,6,18.85,18.92,18.6,18.8,1497
20150301|2015-02-06 08:00,6,18.8,18.91,18.7,18.83,1190
20150301|2015-02-06 08:30,6,18.85,19.02,18.78,18.92,4335
20150301|2015-02-06 09:00,6,18.91,18.95,18.7,18.87,3894
20150301|2015-02-06 09:30,6,18.87,18.95,18.8,18.91,3385
20150301|2015-02-06 10:00,6,18.92,19.05,18.85,18.95,3281
20150301|2015-02-06 10:30,6,18.93,19.12,18.9,19.06,3766
20150301|2015-02-06 11:00,6,19.06,19.17,19.02,19.15,2095
20150301|2015-02-06 11:30,6,19.12,19.51,19.12,19.3,7893
20150301|2015-02-06 12:00,6,19.3,19.7,19.28,19.57,4305
20150301|2015-02-06 12:30,6,19.59,19.73,19.5,19.55,3288
20150301|2015-02-06 13:00,6,19.55,19.75,19.53,19.63,2772
20150301|2015-02-06 13:30,6,19.62,19.9,19.47,19.88,4410
20150301|2015-02-06 14:00,6,19.9,20.1,19.83,20.1,7293
20150301|2015-02-06 14:30,6,20.1,20.18,19.75,19.75,9027
20150301|2015-02-06 15:00,6,19.75,19.85,19.5,19.57,5180
20150301|2015-02-08 17:00,9,19.6,20.15,19.6,19.85,91
20150301|2015-02-08 17:30,9,19.85,20,19.85,19.95,125
20150301|2015-02-08 18:00,9,19.92,19.95,19.84,19.9,53
20150301|2015-02-08 18:30,9,19.85,19.95,19.85,19.95,37
20150301|2015-02-08 19:00,9,19.95,20.03,19.94,20.03,35
20150301|2015-02-08 19:30,9,20.05,20.05,19.98,20.05,78
20150301|2015-02-08 20:30,9,19.98,20,19.98,19.98,25
20150301|2015-02-08 21:00,9,20,20,19.98,19.98,8
20150301|2015-02-08 21:30,9,20,20,20,20,6
20150301|2015-02-08 22:00,9,20,20.05,19.95,20,88
20150301|2015-02-08 22:30,9,20,20,19.99,20,16
20150301|2015-02-08 23:00,9,20,20,20,20,1
20150301|2015-02-08 23:30,9,19.95,20,19.95,20,6
20150301|2015-02-09 00:00,9,20.01,20.01,19.95,19.97,47
20150301|2015-02-09 00:30,9,20,20,20,20,8
20150301|2015-02-09 01:00,9,20,20,19.98,19.98,7
20150301|2015-02-09 01:30,9,19.95,19.95,19.94,19.94,17
20150301|2015-02-09 02:00,9,19.95,20.05,19.9,19.98,87
20150301|2015-02-09 02:30,9,20.05,20.22,20.05,20.15,222
20150301|2015-02-09 03:00,9,20.15,20.2,20.1,20.18,116
20150301|2015-02-09 03:30,9,20.15,20.21,20.05,20.15,205
20150301|2015-02-09 04:00,9,20.15,20.17,19.98,20.02,257
20150301|2015-02-09 04:30,9,20.03,20.03,19.9,19.95,308
20150301|2015-02-09 05:00,9,19.9,20,19.9,19.96,95
20150301|2015-02-09 05:30,9,20,20.12,20,20.1,225
20150301|2015-02-09 06:00,9,20.1,20.1,20,20.03,111
20150301|2015-02-09 06:30,9,20.04,20.04,19.93,20,157
20150301|2015-02-09 07:00,9,20,20.04,19.95,20.02,241
20150301|2015-02-09 07:30,9,20.05,20.15,20.02,20.1,346
20150301|2015-02-09 08:00,9,20.1,20.13,20.07,20.12,302
20150301|2015-02-09 08:30,9,20.1,20.13,19.87,19.9,5209
20150301|2015-02-09 09:00,9,19.95,20.16,19.9,20.13,2573
20150301|2015-02-09 09:30,9,20.15,20.3,19.98,20.25,2144
20150301|2015-02-09 10:00,9,20.23,20.25,19.8,19.87,2549
20150301|2015-02-09 10:30,9,19.9,20.05,19.87,20,1940
20150301|2015-02-09 11:00,9,19.95,20.05,19.89,19.9,749
20150301|2015-02-09 11:30,9,19.9,19.97,19.8,19.9,1014
20150301|2015-02-09 12:00,9,19.95,20.02,19.85,20,1568
20150301|2015-02-09 12:30,9,20.02,20.1,19.99,20.02,952
20150301|2015-02-09 13:00,9,20,20.2,20,20.07,1786
20150301|2015-02-09 13:30,9,20.05,20.2,20,20.16,1729
20150301|2015-02-09 14:00,9,20.15,20.28,20.06,20.09,2660
20150301|2015-02-09 14:30,9,20.1,20.18,19.85,19.95,2812
20150301|2015-02-09 15:00,9,19.9,20.05,19.9,19.95,3384
20150301|2015-02-09 15:30,10,19.95,19.96,19.9,19.95,64
20150301|2015-02-09 16:00,10,19.9,19.95,19.9,19.94,20
20150301|2015-02-09 16:30,10,19.93,19.93,19.93,19.93,1
20150301|2015-02-09 17:00,10,19.92,19.95,19.92,19.93,12
20150301|2015-02-09 17:30,10,19.94,19.95,19.94,19.95,15
20150301|2015-02-09 18:00,10,19.95,19.95,19.95,19.95,8
20150301|2015-02-09 18:30,10,19.95,19.95,19.93,19.93,18
20150301|2015-02-09 20:00,10,19.95,19.95,19.93,19.95,20
20150301|2015-02-09 20:30,10,19.95,19.95,19.95,19.95,2
20150301|2015-02-09 21:00,10,19.95,19.95,19.95,19.95,1
20150301|2015-02-09 21:30,10,19.95,19.95,19.95,19.95,1
20150301|2015-02-09 23:00,10,20,20,19.9,19.9,21
20150301|2015-02-09 23:30,10,19.93,19.94,19.9,19.9,33
20150301|2015-02-10 00:00,10,19.9,19.95,19.9,19.95,2
20150301|2015-02-10 01:00,10,19.9,19.9,19.82,19.82,50
20150301|2015-02-10 01:30,10,19.85,19.86,19.8,19.86,16
20150301|2015-02-10 02:00,10,19.85,19.9,19.82,19.9,141
20150301|2015-02-10 02:30,10,19.9,20,19.9,20,63
20150301|2015-02-10 03:00,10,19.95,20,19.93,19.95,33
20150301|2015-02-10 03:30,10,20,20,19.9,19.9,25
20150301|2015-02-10 04:00,10,19.89,19.9,19.82,19.82,35
20150301|2015-02-10 04:30,10,19.85,19.9,19.8,19.9,62
20150301|2015-02-10 05:00,10,19.85,19.85,19.8,19.8,16
20150301|2015-02-10 05:30,10,19.8,19.83,19.8,19.8,59
20150301|2015-02-10 06:00,10,19.8,19.8,19.23,19.42,712
20150301|2015-02-10 06:30,10,19.4,19.58,19.38,19.47,297
20150301|2015-02-10 07:00,10,19.55,19.55,19.39,19.4,391
20150301|2015-02-10 07:30,10,19.39,19.49,19.39,19.45,276
20150301|2015-02-10 08:00,10,19.45,19.47,19.4,19.45,337
20150301|2015-02-10 08:30,10,19.45,19.74,19.45,19.7,3190
20150301|2015-02-10 09:00,10,19.7,19.73,19.52,19.67,2222
20150301|2015-02-10 09:30,10,19.65,19.83,19.6,19.66,2720
20150301|2015-02-10 10:00,10,19.69,19.75,19.5,19.55,2729
20150301|2015-02-10 10:30,10,19.55,19.6,19.5,19.52,2940
20150301|2015-02-10 11:00,10,19.5,19.6,19.3,19.35,1755
20150301|2015-02-10 11:30,10,19.35,19.48,19.3,19.45,1517
20150301|2015-02-10 12:00,10,19.45,19.53,19.3,19.45,1747
20150301|2015-02-10 12:30,10,19.45,19.5,19.38,19.47,1209
20150301|2015-02-10 13:00,10,19.45,19.46,19.3,19.37,1046
20150301|2015-02-10 13:30,10,19.35,19.4,19.2,19.23,1449
20150301|2015-02-10 14:00,10,19.22,19.32,19.1,19.15,4259
20150301|2015-02-10 14:30,10,19.15,19.3,19.12,19.25,3973
20150301|2015-02-10 15:00,10,19.2,19.3,19.1,19.1,5568
20150301|2015-02-10 15:30,11,19.2,19.2,19.09,19.16,976
20150301|2015-02-10 16:00,11,19.16,19.2,19.16,19.2,44
20150301|2015-02-10 16:30,11,19.18,19.23,19.18,19.23,33
20150301|2015-02-10 17:00,11,19.2,19.3,19.2,19.28,45
20150301|2015-02-10 17:30,11,19.22,19.3,19.2,19.26,230
20150301|2015-02-10 18:00,11,19.29,19.29,19.24,19.25,45
20150301|2015-02-10 18:30,11,19.23,19.23,19.23,19.23,3
20150301|2015-02-10 19:00,11,19.25,19.25,19.25,19.25,2
20150301|2015-02-10 19:30,11,19.25,19.25,19.24,19.25,11
20150301|2015-02-10 20:00,11,19.28,19.3,19.28,19.3,7
20150301|2015-02-10 20:30,11,19.3,19.3,19.28,19.28,9
20150301|2015-02-10 21:00,11,19.3,19.3,19.3,19.3,1
20150301|2015-02-10 21:30,11,19.25,19.25,19.25,19.25,1
20150301|2015-02-10 22:00,11,19.3,19.3,19.3,19.3,1
20150301|2015-02-11 01:00,11,19.3,19.31,19.3,19.3,13
20150301|2015-02-11 01:30,11,19.25,19.32,19.25,19.32,55
20150301|2015-02-11 02:00,11,19.3,19.31,19.24,19.3,75
20150301|2015-02-11 02:30,11,19.3,19.35,19.3,19.33,70
20150301|2015-02-11 03:00,11,19.35,19.35,19.28,19.32,65
20150301|2015-02-11 03:30,11,19.32,19.35,19.32,19.32,29
20150301|2015-02-11 04:00,11,19.35,19.35,19.32,19.32,5
20150301|2015-02-11 04:30,11,19.3,19.35,19.25,19.35,43
20150301|2015-02-11 05:00,11,19.35,19.5,19.35,19.5,940
20150301|2015-02-11 05:30,11,19.5,19.5,19.4,19.43,91
20150301|2015-02-11 06:00,11,19.45,19.48,19.43,19.48,105
20150301|2015-02-11 06:30,11,19.45,19.49,19.4,19.49,124
20150301|2015-02-11 07:00,11,19.45,19.48,19.4,19.43,269
20150301|2015-02-11 07:30,11,19.45,19.45,19.37,19.43,303
20150301|2015-02-11 08:00,11,19.43,19.44,19.38,19.4,503
20150301|2015-02-11 08:30,11,19.39,19.5,19.28,19.35,5456
20150301|2015-02-11 09:00,11,19.37,19.54,19.3,19.51,3062
20150301|2015-02-11 09:30,11,19.5,19.58,19.3,19.45,3317
20150301|2015-02-11 10:00,11,19.45,19.55,19.35,19.44,2564
20150301|2015-02-11 10:30,11,19.4,19.53,19.4,19.45,1696
20150301|2015-02-11 11:00,11,19.47,19.54,19.35,19.42,2101
20150301|2015-02-11 11:30,11,19.42,19.55,19.3,19.5,2845
20150301|2015-02-11 12:00,11,19.55,19.7,19.45,19.55,3183
20150301|2015-02-11 12:30,11,19.6,19.65,19.41,19.45,2627
20150301|2015-02-11 13:00,11,19.49,19.65,19.38,19.59,1694
20150301|2015-02-11 13:30,11,19.57,19.6,19.43,19.5,1863
20150301|2015-02-11 14:00,11,19.5,19.55,19.25,19.4,2153
20150301|2015-02-11 14:30,11,19.35,19.53,19.3,19.3,5245
20150301|2015-02-11 15:00,11,19.33,19.35,19.05,19.1,4243
20150301|2015-02-11 15:30,12,19.15,19.15,18.7,18.9,2103
20150301|2015-02-11 16:00,12,18.95,18.97,18.87,18.95,122
20150301|2015-02-11 16:30,12,18.95,19,18.85,19,104
20150301|2015-02-11 17:00,12,18.95,19.1,18.95,19.1,68
20150301|2015-02-11 17:30,12,19.05,19.14,19.04,19.1,60
20150301|2015-02-11 18:00,12,19.11,19.15,19.07,19.1,50
20150301|2015-02-11 18:30,12,19.1,19.15,19.09,19.1,25
20150301|2015-02-11 19:00,12,19.15,19.37,19.13,19.34,98
20150301|2015-02-11 19:30,12,19.34,19.4,19.3,19.35,73
20150301|2015-02-11 20:00,12,19.37,19.38,19.35,19.35,18
20150301|2015-02-11 20:30,12,19.3,19.32,19.3,19.32,8
20150301|2015-02-11 21:00,12,19.32,19.35,19.2,19.2,63
20150301|2015-02-11 21:30,12,19.23,19.25,19.22,19.25,12
20150301|2015-02-11 22:00,12,19.2,19.25,19.2,19.24,3
20150301|2015-02-11 22:30,12,19.2,19.22,19.15,19.17,90
20150301|2015-02-11 23:00,12,19.26,19.3,19.2,19.25,16
20150301|2015-02-11 23:30,12,19.2,19.2,19.15,19.2,22
20150301|2015-02-12 00:00,12,19.2,19.2,19.2,19.2,7
20150301|2015-02-12 00:30,12,19.2,19.2,19.16,19.16,6
20150301|2015-02-12 01:00,12,19.2,19.31,19.15,19.3,86
20150301|2015-02-12 01:30,12,19.3,19.36,19.25,19.33,230
20150301|2015-02-12 02:00,12,19.3,19.36,19.17,19.35,137
20150301|2015-02-12 02:30,12,19.3,19.34,19.2,19.2,178
20150301|2015-02-12 03:00,12,19.2,19.2,18.9,18.95,361
20150301|2015-02-12 03:30,12,18.95,18.95,18.87,18.88,152
20150301|2015-02-12 04:00,12,18.88,18.9,18.78,18.8,409
20150301|2015-02-12 04:30,12,18.8,18.8,18.73,18.75,141
20150301|2015-02-12 05:00,12,18.75,18.8,18.72,18.8,124
20150301|2015-02-12 05:30,12,18.8,18.8,18.68,18.7,1385
20150301|2015-02-12 06:00,12,18.7,18.79,18.65,18.78,295
20150301|2015-02-12 06:30,12,18.79,18.8,18.75,18.79,225
20150301|2015-02-12 07:00,12,18.79,18.83,18.75,18.75,419
20150301|2015-02-12 07:30,12,18.79,18.95,18.79,18.92,737
20150301|2015-02-12 08:00,12,18.93,18.95,18.83,18.9,806
20150301|2015-02-12 08:30,12,18.9,19,18.75,18.8,7965
20150301|2015-02-12 09:00,12,18.85,18.9,18.7,18.9,5486
20150301|2015-02-12 09:30,12,18.85,18.93,18.75,18.82,4210
20150301|2015-02-12 10:00,12,18.8,18.87,18.65,18.78,4469
20150301|2015-02-12 10:30,12,18.77,18.79,18.6,18.68,3862
20150301|2015-02-12 11:00,12,18.68,18.73,18.6,18.6,2567
20150301|2015-02-12 11:30,12,18.64,18.75,18.6,18.7,1923
20150301|2015-02-12 12:00,12,18.75,18.76,18.65,18.69,2007
20150301|2015-02-12 12:30,12,18.7,18.72,18.6,18.65,2774
20150301|2015-02-12 13:00,12,18.65,18.73,18.6,18.6,3172
20150301|2015-02-12 13:30,12,18.6,18.65,18.5,18.54,3430
20150301|2015-02-12 14:00,12,18.54,18.55,18.25,18.35,6761
20150301|2015-02-12 14:30,12,18.35,18.45,18.19,18.28,8341
20150301|2015-02-12 15:00,12,18.28,18.45,18.2,18.25,10088
20150301|2015-02-12 15:30,13,18.25,18.3,18.2,18.28,601
20150301|2015-02-12 16:00,13,18.25,18.3,18.25,18.3,19
20150301|2015-02-12 16:30,13,18.3,18.3,18.3,18.3,17
20150301|2015-02-12 17:00,13,18.3,18.3,18.27,18.3,132
20150301|2015-02-12 17:30,13,18.3,18.32,18.3,18.3,8
20150301|2015-02-12 18:00,13,18.33,18.36,18.32,18.35,137
20150301|2015-02-12 18:30,13,18.36,18.4,18.35,18.4,42
20150301|2015-02-12 19:30,13,18.4,18.43,18.36,18.4,160
20150301|2015-02-12 20:00,13,18.42,18.42,18.35,18.35,55
20150301|2015-02-12 20:30,13,18.35,18.4,18.3,18.4,75
20150301|2015-02-12 21:00,13,18.35,18.35,18.3,18.35,15
20150301|2015-02-12 21:30,13,18.35,18.35,18.3,18.35,29
20150301|2015-02-12 22:00,13,18.35,18.38,18.35,18.35,68
20150301|2015-02-12 22:30,13,18.35,18.35,18.3,18.3,25
20150301|2015-02-12 23:00,13,18.3,18.3,18.29,18.3,18
20150301|2015-02-13 00:00,13,18.3,18.3,18.3,18.3,46
20150301|2015-02-13 00:30,13,18.3,18.35,18.25,18.34,71
20150301|2015-02-13 01:00,13,18.35,18.4,18.35,18.4,19
20150301|2015-02-13 01:30,13,18.3,18.3,18.28,18.3,51
20150301|2015-02-13 02:00,13,18.3,18.32,18.29,18.3,97
20150301|2015-02-13 02:30,13,18.25,18.28,18.22,18.25,128
20150301|2015-02-13 03:00,13,18.25,18.25,18.2,18.24,75
20150301|2015-02-13 03:30,13,18.2,18.27,18.2,18.22,89
20150301|2015-02-13 04:00,13,18.25,18.28,18.22,18.26,73
20150301|2015-02-13 04:30,13,18.3,18.3,18.23,18.25,96
20150301|2015-02-13 05:00,13,18.2,18.23,18.2,18.23,36
20150301|2015-02-13 05:30,13,18.24,18.24,18.19,18.19,44
20150301|2015-02-13 06:00,13,18.2,18.2,18.1,18.15,480
20150301|2015-02-13 06:30,13,18.13,18.15,18.1,18.15,19
20150301|2015-02-13 07:00,13,18.15,18.2,18.1,18.15,240
20150301|2015-02-13 07:30,13,18.17,18.2,18.05,18.1,461
20150301|2015-02-13 08:00,13,18.12,18.25,18.05,18.22,836
20150301|2015-02-13 08:30,13,18.25,18.25,18,18,7033
20150301|2015-02-13 09:00,13,18.02,18.21,17.99,18.1,6155
20150301|2015-02-13 09:30,13,18.1,18.25,18.05,18.1,4919
20150301|2015-02-13 10:00,13,18.1,18.18,18,18.05,6799
20150301|2015-02-13 10:30,13,18.04,18.15,18.04,18.05,2410
20150301|2015-02-13 11:00,13,18.05,18.15,18,18.13,3308
20150301|2015-02-13 11:30,13,18.13,18.2,18.05,18.19,3628
20150301|2015-02-13 12:00,13,18.2,18.35,18.15,18.35,2901
20150301|2015-02-13 12:30,13,18.35,18.55,18.3,18.4,5625
20150301|2015-02-13 13:00,13,18.4,18.48,18.25,18.25,3435
20150301|2015-02-13 13:30,13,18.28,18.4,18.25,18.28,3079
20150301|2015-02-13 14:00,13,18.28,18.33,18.15,18.2,5342
20150301|2015-02-13 14:30,13,18.2,18.28,18,18.09,7619
20150301|2015-02-13 15:00,13,18.09,18.25,17.95,18.1,8972
20150301|2015-02-15 17:00,16,18.15,18.2,18.1,18.17,38
20150301|2015-02-15 17:30,16,18.15,18.2,18.15,18.2,17
20150301|2015-02-15 18:00,16,18.2,18.25,18.2,18.25,18
20150301|2015-02-15 18:30,16,18.25,18.25,18.25,18.25,5
20150301|2015-02-15 19:00,16,18.25,18.3,18.25,18.3,15
20150301|2015-02-15 19:30,16,18.28,18.28,18.28,18.28,1
20150301|2015-02-15 20:00,16,18.3,18.3,18.25,18.27,40
20150301|2015-02-15 20:30,16,18.27,18.27,18.25,18.25,5
20150301|2015-02-15 21:30,16,18.3,18.3,18.3,18.3,3
20150301|2015-02-15 22:00,16,18.25,18.25,18.25,18.25,27
20150301|2015-02-15 22:30,16,18.25,18.27,18.25,18.27,24
20150301|2015-02-15 23:00,16,18.27,18.27,18.27,18.27,4
20150301|2015-02-15 23:30,16,18.25,18.26,18.23,18.23,18
20150301|2015-02-16 00:00,16,18.2,18.26,18.2,18.26,6
20150301|2015-02-16 01:00,16,18.3,18.32,18.25,18.31,78
20150301|2015-02-16 01:30,16,18.3,18.32,18.27,18.32,49
20150301|2015-02-16 02:00,16,18.3,18.35,18.25,18.35,88
20150301|2015-02-16 02:30,16,18.3,18.35,18.25,18.3,80
20150301|2015-02-16 03:00,16,18.25,18.35,18.25,18.35,38
20150301|2015-02-16 03:30,16,18.32,18.32,18.3,18.3,25
20150301|2015-02-16 04:00,16,18.3,18.3,18.3,18.3,9
20150301|2015-02-16 04:30,16,18.35,18.35,18.35,18.35,1
20150301|2015-02-16 05:30,16,18.27,18.27,18.27,18.27,12
20150301|2015-02-16 06:00,16,18.29,18.3,18.29,18.3,6
20150301|2015-02-16 06:30,16,18.27,18.27,18.2,18.25,43
20150301|2015-02-16 07:00,16,18.2,18.25,18.2,18.25,40
20150301|2015-02-16 07:30,16,18.25,18.25,18.15,18.25,261
20150301|2015-02-16 08:00,16,18.25,18.3,18.2,18.22,85
20150301|2015-02-16 08:30,16,18.22,18.25,18.2,18.2,73
20150301|2015-02-16 09:00,16,18.23,18.25,18.15,18.2,104
20150301|2015-02-16 09:30,16,18.21,18.21,18.1,18.1,56
20150301|2015-02-16 10:00,16,18.1,18.13,18.05,18.05,153
20150301|2015-02-16 17:00,17,18.25,18.45,18.25,18.4,120
20150301|2015-02-16 17:30,17,18.4,18.45,18.4,18.4,13
20150301|2015-02-16 18:00,17,18.45,18.57,18.45,18.55,330
20150301|2015-02-16 18:30,17,18.55,18.57,18.51,18.55,65
20150301|2015-02-16 19:00,17,18.53,18.53,18.52,18.53,25
20150301|2015-02-16 19:30,17,18.55,18.55,18.53,18.53,5
20150301|2015-02-16 20:00,17,18.5,18.51,18.5,18.51,38
20150301|2015-02-16 20:30,17,18.5,18.5,18.5,18.5,21
20150301|2015-02-16 21:00,17,18.5,18.53,18.46,18.5,83
20150301|2015-02-16 21:30,17,18.45,18.45,18.45,18.45,30
20150301|2015-02-16 22:30,17,18.5,18.5,18.5,18.5,2
20150301|2015-02-16 23:30,17,18.5,18.52,18.5,18.52,31
20150301|2015-02-17 00:00,17,18.55,18.57,18.5,18.5,79
20150301|2015-02-17 00:30,17,18.5,18.55,18.5,18.52,30
20150301|2015-02-17 01:00,17,18.5,18.55,18.47,18.55,46
20150301|2015-02-17 01:30,17,18.5,18.5,18.5,18.5,29
20150301|2015-02-17 02:00,17,18.5,18.55,18.45,18.55,105
20150301|2015-02-17 02:30,17,18.57,18.57,18.5,18.55,120
20150301|2015-02-17 03:00,17,18.55,18.55,18.32,18.34,178
20150301|2015-02-17 03:30,17,18.33,18.35,18.3,18.35,96
20150301|2015-02-17 04:00,17,18.3,18.4,18.25,18.35,71
20150301|2015-02-17 04:30,17,18.3,18.3,18.22,18.22,79
20150301|2015-02-17 05:00,17,18.15,18.2,18.1,18.15,276
20150301|2015-02-17 05:30,17,18.13,18.2,18.1,18.17,100
20150301|2015-02-17 06:00,17,18.16,18.18,18.11,18.15,53
20150301|2015-02-17 06:30,17,18.15,18.22,18.15,18.2,199
20150301|2015-02-17 07:00,17,18.2,18.35,18.17,18.35,323
20150301|2015-02-17 07:30,17,18.35,18.35,18.25,18.25,297
20150301|2015-02-17 08:00,17,18.25,18.29,18.2,18.25,788
20150301|2015-02-17 08:30,17,18.25,18.4,18.15,18.24,9982
20150301|2015-02-17 09:00,17,18.26,18.35,18.05,18.2,6580
20150301|2015-02-17 09:30,17,18.2,18.36,18.15,18.3,4716
20150301|2015-02-17 10:00,17,18.3,18.35,18.2,18.2,2657
20150301|2015-02-17 10:30,17,18.21,18.23,18.1,18.15,1911
20150301|2015-02-17 11:00,17,18.19,18.24,18.1,18.2,1779
20150301|2015-02-17 11:30,17,18.2,18.2,18.05,18.1,3384
20150301|2015-02-17 12:00,17,18.1,18.15,18,18,2523
20150301|2015-02-17 12:30,17,18.04,18.15,18,18.05,3758
20150301|2015-02-17 13:00,17,18.05,18.18,18.05,18.15,3292
20150301|2015-02-17 13:30,17,18.15,18.2,18.05,18.15,2640
20150301|2015-02-17 14:00,17,18.19,18.23,18.05,18.1,3161
20150301|2015-02-17 14:30,17,18.1,18.28,18.08,18.15,7488
20150301|2015-02-17 15:00,17,18.18,18.3,18.1,18.25,11157
20150301|2015-02-17 15:30,18,18.25,18.3,18.2,18.25,1671
20150301|2015-02-17 16:00,18,18.2,18.26,18.2,18.25,80
20150301|2015-02-17 16:30,18,18.27,18.28,18.25,18.26,47
20150301|2015-02-17 17:00,18,18.25,18.26,18.24,18.24,52
20150301|2015-02-17 17:30,18,18.25,18.3,18.25,18.25,10
20150301|2015-02-17 18:00,18,18.3,18.3,18.25,18.25,238
20150301|2015-02-17 18:30,18,18.25,18.26,18.2,18.2,34
20150301|2015-02-17 19:00,18,18.25,18.25,18.25,18.25,23
20150301|2015-02-17 20:30,18,18.27,18.27,18.25,18.25,52
20150301|2015-02-17 21:00,18,18.25,18.25,18.25,18.25,4
20150301|2015-02-17 21:30,18,18.3,18.3,18.3,18.3,1
20150301|2015-02-17 22:00,18,18.3,18.3,18.25,18.25,2
20150301|2015-02-17 22:30,18,18.25,18.25,18.25,18.25,2
20150301|2015-02-17 23:30,18,18.25,18.26,18.25,18.26,55
20150301|2015-02-18 00:00,18,18.3,18.3,18.21,18.25,22
20150301|2015-02-18 00:30,18,18.25,18.3,18.25,18.3,13
20150301|2015-02-18 01:00,18,18.25,18.25,18.2,18.2,66
20150301|2015-02-18 01:30,18,18.2,18.23,18.18,18.23,62
20150301|2015-02-18 02:00,18,18.25,18.25,18.2,18.2,43
20150301|2015-02-18 02:30,18,18.2,18.2,18.15,18.15,58
20150301|2015-02-18 03:00,18,18.15,18.15,18.15,18.15,23
20150301|2015-02-18 03:30,18,18.2,18.2,18.15,18.15,42
20150301|2015-02-18 04:00,18,18.2,18.33,18.2,18.3,212
20150301|2015-02-18 04:30,18,18.3,18.3,18.25,18.3,59
20150301|2015-02-18 05:00,18,18.27,18.3,18.25,18.3,58
20150301|2015-02-18 05:30,18,18.3,18.3,18.29,18.29,28
20150301|2015-02-18 06:00,18,18.26,18.3,18.25,18.3,49
20150301|2015-02-18 06:30,18,18.3,18.4,18.25,18.3,1322
20150301|2015-02-18 07:00,18,18.35,18.35,18.25,18.3,243
20150301|2015-02-18 07:30,18,18.25,18.3,18.2,18.27,493
20150301|2015-02-18 08:00,18,18.25,18.4,18.25,18.35,854
20150301|2015-02-18 08:30,18,18.35,18.45,18.15,18.25,8359
20150301|2015-02-18 09:00,18,18.28,18.4,18.2,18.3,4088
20150301|2015-02-18 09:30,18,18.3,18.35,18.15,18.27,3377
20150301|2015-02-18 10:00,18,18.28,18.35,18.2,18.25,1472
20150301|2015-02-18 10:30,18,18.25,18.35,18.2,18.3,2617
20150301|2015-02-18 11:00,18,18.3,18.35,18.25,18.26,1503
20150301|2015-02-18 11:30,18,18.26,18.4,18.2,18.33,2718
20150301|2015-02-18 12:00,18,18.33,18.4,18.3,18.3,1314
20150301|2015-02-18 12:30,18,18.31,18.32,18.25,18.25,1641
20150301|2015-02-18 13:00,18,18.25,18.3,18.05,18.3,5860
20150301|2015-02-18 13:30,18,18.25,18.28,18.1,18.15,1617
20150301|2015-02-18 14:00,18,18.14,18.15,17.9,18.02,5809
20150301|2015-02-18 14:30,18,18,18.1,17.95,18,6729
20150301|2015-02-18 15:00,18,18.02,18.05,17.85,17.9,9336
20150301|2015-02-18 15:30,19,17.9,17.98,17.9,17.97,809
20150301|2015-02-18 16:00,19,17.95,17.97,17.95,17.97,76
20150301|2015-02-18 16:30,19,17.97,18.02,17.97,18.02,89
20150301|2015-02-18 17:00,19,18,18.05,18,18.03,82
20150301|2015-02-18 17:30,19,18.03,18.07,18.03,18.07,89
20150301|2015-02-18 18:00,19,18.05,18.1,18.05,18.05,36
20150301|2015-02-18 18:30,19,18.07,18.1,18.07,18.1,10
20150301|2015-02-18 19:30,19,18.05,18.1,18.05,18.1,53
20150301|2015-02-18 20:00,19,18.1,18.1,18.1,18.1,20
20150301|2015-02-18 21:30,19,18.05,18.05,18.05,18.05,1
20150301|2015-02-18 22:00,19,18.05,18.05,18.05,18.05,10
20150301|2015-02-18 22:30,19,18.1,18.1,18.1,18.1,2
20150301|2015-02-18 23:00,19,18.1,18.1,18.05,18.05,6
20150301|2015-02-18 23:30,19,18.1,18.1,18.1,18.1,103
20150301|2015-02-19 00:00,19,18.1,18.15,18.1,18.1,26
20150301|2015-02-19 00:30,19,18.1,18.1,18.1,18.1,16
20150301|2015-02-19 01:30,19,18.1,18.15,18.1,18.15,52
20150301|2015-02-19 02:00,19,18.15,18.25,18.15,18.25,143
20150301|2015-02-19 02:30,19,18.25,18.25,18.2,18.25,425
20150301|2015-02-19 03:00,19,18.25,18.25,18.15,18.15,112
20150301|2015-02-19 03:30,19,18.15,18.2,18.15,18.2,34
20150301|2015-02-19 04:00,19,18.15,18.15,18.1,18.15,35
20150301|2015-02-19 04:30,19,18.15,18.15,18.15,18.15,19
20150301|2015-02-19 05:00,19,18.13,18.15,18.1,18.1,64
20150301|2015-02-19 05:30,19,18.1,18.1,18.04,18.05,59
20150301|2015-02-19 06:00,19,18.05,18.23,17.95,18.2,871
20150301|2015-02-19 06:30,19,18.2,18.23,18.09,18.15,367
20150301|2015-02-19 07:00,19,18.15,18.2,18.15,18.15,185
20150301|2015-02-19 07:30,19,18.2,18.2,18.08,18.15,571
20150301|2015-02-19 08:00,19,18.15,18.22,18.1,18.2,502
20150301|2015-02-19 08:30,19,18.2,18.25,18,18,3919
20150301|2015-02-19 09:00,19,18.05,18.12,17.95,17.95,2089
20150301|2015-02-19 09:30,19,17.95,18.01,17.9,18,1994
20150301|2015-02-19 10:00,19,17.96,18.05,17.85,17.9,2124
20150301|2015-02-19 10:30,19,17.85,17.93,17.8,17.83,2854
20150301|2015-02-19 11:00,19,17.85,17.88,17.8,17.85,1805
20150301|2015-02-19 11:30,19,17.9,18,17.83,17.88,4005
20150301|2015-02-19 12:00,19,17.88,17.95,17.8,17.85,3044
20150301|2015-02-19 12:30,19,17.85,17.87,17.7,17.7,2120
20150301|2015-02-19 13:00,19,17.7,17.76,17.64,17.7,3294
20150301|2015-02-19 13:30,19,17.7,17.75,17.6,17.64,3664
20150301|2015-02-19 14:00,19,17.64,17.7,17.55,17.65,2622
20150301|2015-02-19 14:30,19,17.6,17.75,17.55,17.6,7230
20150301|2015-02-19 15:00,19,17.6,17.7,17.55,17.6,5708
20150301|2015-02-19 15:30,20,17.64,17.65,17.6,17.65,362
20150301|2015-02-19 16:00,20,17.65,17.65,17.6,17.64,26
20150301|2015-02-19 17:00,20,17.65,17.68,17.65,17.65,60
20150301|2015-02-19 17:30,20,17.7,17.7,17.65,17.65,67
20150301|2015-02-19 18:00,20,17.65,17.7,17.65,17.65,84
20150301|2015-02-19 19:00,20,17.65,17.65,17.65,17.65,1
20150301|2015-02-19 19:30,20,17.65,17.65,17.65,17.65,90
20150301|2015-02-19 20:00,20,17.65,17.65,17.65,17.65,1
20150301|2015-02-19 20:30,20,17.65,17.65,17.65,17.65,30
20150301|2015-02-19 21:00,20,17.65,17.65,17.65,17.65,4
20150301|2015-02-19 22:00,20,17.7,17.7,17.7,17.7,1
20150301|2015-02-19 23:30,20,17.7,17.7,17.7,17.7,24
20150301|2015-02-20 00:30,20,17.7,17.7,17.7,17.7,30
20150301|2015-02-20 01:00,20,17.7,17.75,17.7,17.75,29
20150301|2015-02-20 01:30,20,17.7,17.75,17.7,17.75,29
20150301|2015-02-20 02:00,20,17.75,17.75,17.7,17.7,78
20150301|2015-02-20 02:30,20,17.75,17.75,17.7,17.7,38
20150301|2015-02-20 03:00,20,17.7,17.75,17.7,17.75,12
20150301|2015-02-20 03:30,20,17.75,17.75,17.75,17.75,6
20150301|2015-02-20 04:00,20,17.75,17.75,17.7,17.7,149
20150301|2015-02-20 04:30,20,17.7,17.7,17.63,17.65,102
20150301|2015-02-20 05:00,20,17.65,17.7,17.6,17.7,181
20150301|2015-02-20 05:30,20,17.65,17.7,17.65,17.7,32
20150301|2015-02-20 06:00,20,17.65,17.71,17.6,17.65,472
20150301|2015-02-20 06:30,20,17.69,17.82,17.68,17.8,591
20150301|2015-02-20 07:00,20,17.79,17.97,17.75,17.93,1427
20150301|2015-02-20 07:30,20,17.92,17.92,17.8,17.83,321
20150301|2015-02-20 08:00,20,17.85,18.05,17.85,17.97,1454
20150301|2015-02-20 08:30,20,17.97,18.08,17.8,18,6901
20150301|2015-02-20 09:00,20,18,18.1,17.85,17.9,3936
20150301|2015-02-20 09:30,20,17.9,18,17.7,17.81,4923
20150301|2015-02-20 10:00,20,17.8,17.85,17.7,17.75,2902
20150301|2015-02-20 10:30,20,17.75,17.76,17.65,17.69,1874
20150301|2015-02-20 11:00,20,17.7,17.7,17.6,17.67,2381
20150301|2015-02-20 11:30,20,17.67,17.75,17.45,17.55,4325
20150301|2015-02-20 12:00,20,17.55,17.56,17.4,17.44,3126
20150301|2015-02-20 12:30,20,17.45,17.45,17.2,17.25,4156
20150301|2015-02-20 13:00,20,17.25,17.3,17.15,17.24,3295
20150301|2015-02-20 13:30,20,17.2,17.25,17,17.05,4751
20150301|2015-02-20 14:00,20,17.05,17.08,16.85,16.85,5857
20150301|2015-02-20 14:30,20,16.85,17,16.8,16.95,9256
20150301|2015-02-20 15:00,20,16.95,17,16.8,16.9,12209
20150301|2015-02-22 17:00,23,16.95,17,16.9,17,58
20150301|2015-02-22 17:30,23,17.05,17.05,17,17,3
20150301|2015-02-22 18:00,23,17,17.06,17,17.05,151
20150301|2015-02-22 18:30,23,17.05,17.05,17.05,17.05,30
20150301|2015-02-22 19:00,23,17.04,17.05,17.04,17.05,10
20150301|2015-02-22 19:30,23,17.06,17.06,17.06,17.06,2
20150301|2015-02-22 20:00,23,17.05,17.06,17.05,17.05,8
20150301|2015-02-22 20:30,23,17.05,17.05,17.05,17.05,7
20150301|2015-02-22 21:30,23,17.1,17.1,17.1,17.1,6
20150301|2015-02-22 22:00,23,17.1,17.1,17.05,17.07,8
20150301|2015-02-22 22:30,23,17.07,17.07,17.07,17.07,7
20150301|2015-02-22 23:30,23,17.1,17.15,17.08,17.1,90
20150301|2015-02-23 00:00,23,17.1,17.1,17.1,17.1,6
20150301|2015-02-23 00:30,23,17.1,17.12,17.1,17.1,65
20150301|2015-02-23 01:00,23,17.1,17.15,17.1,17.13,25
20150301|2015-02-23 01:30,23,17.12,17.15,17.12,17.13,17
20150301|2015-02-23 02:00,23,17.1,17.2,17.1,17.19,169
20150301|2015-02-23 02:30,23,17.15,17.21,17.15,17.15,131
20150301|2015-02-23 03:00,23,17.2,17.23,17.2,17.2,222
20150301|2015-02-23 03:30,23,17.2,17.25,17.2,17.25,72
20150301|2015-02-23 04:00,23,17.2,17.2,17.2,17.2,40
20150301|2015-02-23 04:30,23,17.2,17.2,17.1,17.15,120
20150301|2015-02-23 05:00,23,17.15,17.2,17.15,17.2,67
20150301|2015-02-23 05:30,23,17.2,17.2,17.18,17.2,270
20150301|2015-02-23 06:00,23,17.25,17.25,17.18,17.2,227
20150301|2015-02-23 06:30,23,17.2,17.25,17.2,17.22,611
20150301|2015-02-23 07:00,23,17.2,17.28,17.17,17.25,449
20150301|2015-02-23 07:30,23,17.25,17.3,17.2,17.22,890
20150301|2015-02-23 08:00,23,17.2,17.22,17.13,17.15,405
20150301|2015-02-23 08:30,23,17.1,17.3,17.04,17.13,3530
20150301|2015-02-23 09:00,23,17.15,17.22,17.05,17.15,2442
20150301|2015-02-23 09:30,23,17.15,17.16,17,17.05,1590
20150301|2015-02-23 10:00,23,17.07,17.1,16.95,16.95,1741
20150301|2015-02-23 10:30,23,16.95,17,16.95,16.95,1304
20150301|2015-02-23 11:00,23,16.95,17.05,16.95,17,1362
20150301|2015-02-23 11:30,23,17.05,17.1,17,17.05,2091
20150301|2015-02-23 12:00,23,17.02,17.1,17,17.02,445
20150301|2015-02-23 12:30,23,17,17.05,16.95,17.02,1826
20150301|2015-02-23 13:00,23,17.05,17.05,16.95,17,1507
20150301|2015-02-23 13:30,23,17.05,17.17,17.03,17.05,1930
20150301|2015-02-23 14:00,23,17.05,17.27,17.05,17.2,3582
20150301|2015-02-23 14:30,23,17.18,17.2,17,17.03,3780
20150301|2015-02-23 15:00,23,17.03,17.1,16.95,17.05,5037
20150301|2015-02-23 15:30,24,17.03,17.05,17,17,160
20150301|2015-02-23 16:00,24,17,17.05,17,17.04,26
20150301|2015-02-23 16:30,24,17.04,17.05,17.04,17.05,6
20150301|2015-02-23 17:00,24,17.05,17.07,17.03,17.05,34
20150301|2015-02-23 17:30,24,17.05,17.07,17.05,17.07,62
20150301|2015-02-23 18:00,24,17.09,17.09,17.08,17.08,8
20150301|2015-02-23 18:30,24,17.08,17.08,17.08,17.08,5
20150301|2015-02-23 19:00,24,17.05,17.05,17.05,17.05,40
20150301|2015-02-23 20:30,24,17.05,17.05,17.05,17.05,3
20150301|2015-02-23 21:00,24,17.05,17.05,17.05,17.05,2
20150301|2015-02-23 21:30,24,17.05,17.05,17.05,17.05,3
20150301|2015-02-23 22:00,24,17.05,17.07,17.05,17.07,38
20150301|2015-02-23 22:30,24,17.05,17.06,17.05,17.06,7
20150301|2015-02-23 23:30,24,17.05,17.05,17.05,17.05,26
20150301|2015-02-24 00:00,24,17.05,17.05,17.05,17.05,1
20150301|2015-02-24 00:30,24,17.05,17.05,17.05,17.05,2
20150301|2015-02-24 01:00,24,17,17,17,17,2
20150301|2015-02-24 01:30,24,17,17,17,17,6
20150301|2015-02-24 02:00,24,17.02,17.05,16.95,16.95,177
20150301|2015-02-24 02:30,24,16.95,17,16.95,17,93
20150301|2015-02-24 03:00,24,17.05,17.07,17,17,46
20150301|2015-02-24 03:30,24,17,17,17,17,2
20150301|2015-02-24 04:00,24,16.95,17,16.95,16.95,75
20150301|2015-02-24 04:30,24,16.98,17,16.95,16.95,67
20150301|2015-02-24 05:00,24,16.95,17,16.95,16.95,81
20150301|2015-02-24 05:30,24,16.95,16.96,16.9,16.95,253
20150301|2015-02-24 06:00,24,16.95,17,16.95,17,57
20150301|2015-02-24 06:30,24,16.96,16.96,16.84,16.85,951
20150301|2015-02-24 07:00,24,16.85,16.9,16.84,16.9,486
20150301|2015-02-24 07:30,24,16.85,16.92,16.85,16.9,199
20150301|2015-02-24 08:00,24,16.9,16.95,16.84,16.93,628
20150301|2015-02-24 08:30,24,16.95,17,16.75,16.8,5531
20150301|2015-02-24 09:00,24,16.8,16.95,16.55,16.65,11425
20150301|2015-02-24 09:30,24,16.6,16.67,16.55,16.63,5275
20150301|2015-02-24 10:00,24,16.6,16.65,16.5,16.52,2996
20150301|2015-02-24 10:30,24,16.5,16.6,16.45,16.5,4154
20150301|2015-02-24 11:00,24,16.5,16.6,16.45,16.55,2471
20150301|2015-02-24 11:30,24,16.55,16.62,16.4,16.43,3870
20150301|2015-02-24 12:00,24,16.43,16.45,16.35,16.39,3373
20150301|2015-02-24 12:30,24,16.4,16.4,16.25,16.27,3871
20150301|2015-02-24 13:00,24,16.25,16.3,16.15,16.2,4287
20150301|2015-02-24 13:30,24,16.24,16.3,16.15,16.2,4040
20150301|2015-02-24 14:00,24,16.2,16.25,16.15,16.2,2539
20150301|2015-02-24 14:30,24,16.2,16.32,16.15,16.3,7759
20150301|2015-02-24 15:00,24,16.25,16.28,16.1,16.1,7142
20150301|2015-02-24 15:30,25,16.1,16.2,16.1,16.17,1062
20150301|2015-02-24 16:00,25,16.2,16.2,16.15,16.2,21
20150301|2015-02-24 16:30,25,16.18,16.18,16.18,16.18,4
20150301|2015-02-24 17:00,25,16.15,16.2,16.15,16.15,66
20150301|2015-02-24 17:30,25,16.2,16.23,16.2,16.2,89
20150301|2015-02-24 18:00,25,16.25,16.28,16.22,16.25,193
20150301|2015-02-24 18:30,25,16.25,16.25,16.25,16.25,3
20150301|2015-02-24 19:30,25,16.25,16.3,16.24,16.27,89
20150301|2015-02-24 20:00,25,16.25,16.25,16.25,16.25,20
20150301|2015-02-24 20:30,25,16.25,16.3,16.25,16.3,26
20150301|2015-02-24 21:00,25,16.3,16.3,16.3,16.3,1
20150301|2015-02-24 21:30,25,16.25,16.3,16.25,16.3,24
20150301|2015-02-24 22:00,25,16.27,16.3,16.27,16.27,5
20150301|2015-02-24 23:30,25,16.25,16.3,16.25,16.25,12
20150301|2015-02-25 00:00,25,16.25,16.3,16.23,16.23,27
20150301|2015-02-25 00:30,25,16.25,16.3,16.25,16.25,15
20150301|2015-02-25 01:00,25,16.25,16.3,16.25,16.27,28
20150301|2015-02-25 01:30,25,16.25,16.27,16.25,16.25,21
20150301|2015-02-25 02:00,25,16.25,16.27,16.22,16.27,101
20150301|2015-02-25 02:30,25,16.3,16.32,16.25,16.25,309
20150301|2015-02-25 03:00,25,16.25,16.3,16.25,16.27,87
20150301|2015-02-25 03:30,25,16.3,16.35,16.3,16.35,175
20150301|2015-02-25 04:00,25,16.3,16.3,16.28,16.3,27
20150301|2015-02-25 04:30,25,16.25,16.3,16.25,16.3,42
20150301|2015-02-25 05:00,25,16.3,16.32,16.25,16.25,117
20150301|2015-02-25 05:30,25,16.3,16.32,16.25,16.32,115
20150301|2015-02-25 06:00,25,16.3,16.33,16.27,16.3,169
20150301|2015-02-25 06:30,25,16.3,16.35,16.28,16.28,546
20150301|2015-02-25 07:00,25,16.28,16.3,16.25,16.3,249
20150301|2015-02-25 07:30,25,16.29,16.3,16.28,16.28,100
20150301|2015-02-25 08:00,25,16.25,16.3,16.25,16.3,348
20150301|2015-02-25 08:30,25,16.3,16.4,16.22,16.35,4825
20150301|2015-02-25 09:00,25,16.3,16.35,16.15,16.15,2017
20150301|2015-02-25 09:30,25,16.17,16.2,16,16.05,5459
20150301|2015-02-25 10:00,25,16.09,16.13,15.9,15.9,2494
20150301|2015-02-25 10:30,25,15.95,15.95,15.8,15.9,4471
20150301|2015-02-25 11:00,25,15.9,15.95,15.85,15.85,2445
20150301|2015-02-25 11:30,25,15.85,15.9,15.75,15.75,3818
20150301|2015-02-25 12:00,25,15.8,15.8,15.65,15.67,4460
20150301|2015-02-25 12:30,25,15.67,15.67,15.55,15.55,4667
20150301|2015-02-25 13:00,25,15.55,15.85,15.55,15.82,5642
20150301|2015-02-25 13:30,25,15.83,16.25,15.8,16.18,7242
20150301|2015-02-25 14:00,25,16.2,16.6,16.18,16.55,7549
20150301|2015-02-25 14:30,25,16.55,16.6,16.2,16.4,8186
20150301|2015-02-25 15:00,25,16.35,16.45,16.35,16.4,7654
20150301|2015-02-25 15:30,26,16.4,16.4,16.3,16.33,941
20150301|2015-02-25 16:00,26,16.33,16.35,16.31,16.32,24
20150301|2015-02-25 16:30,26,16.3,16.32,16.3,16.32,13
20150301|2015-02-25 17:00,26,16.35,16.38,16.35,16.35,264
20150301|2015-02-25 17:30,26,16.3,16.35,16.3,16.35,6
20150301|2015-02-25 18:00,26,16.4,16.4,16.35,16.38,11
20150301|2015-02-25 18:30,26,16.35,16.35,16.33,16.33,59
20150301|2015-02-25 19:00,26,16.35,16.35,16.35,16.35,19
20150301|2015-02-25 19:30,26,16.35,16.35,16.35,16.35,9
20150301|2015-02-25 20:00,26,16.35,16.35,16.35,16.35,4
20150301|2015-02-25 21:30,26,16.3,16.3,16.3,16.3,60
20150301|2015-02-25 22:00,26,16.35,16.35,16.35,16.35,30
20150301|2015-02-25 23:00,26,16.35,16.35,16.35,16.35,54
20150301|2015-02-25 23:30,26,16.35,16.35,16.35,16.35,6
20150301|2015-02-26 00:00,26,16.35,16.35,16.24,16.25,136
20150301|2015-02-26 00:30,26,16.25,16.25,16.25,16.25,30
20150301|2015-02-26 01:00,26,16.25,16.25,16.25,16.25,45
20150301|2015-02-26 01:30,26,16.2,16.25,16.2,16.25,21
20150301|2015-02-26 02:00,26,16.25,16.3,16.07,16.1,629
20150301|2015-02-26 02:30,26,16.05,16.15,16.05,16.1,213
20150301|2015-02-26 03:00,26,16.15,16.15,16.04,16.05,222
20150301|2015-02-26 03:30,26,16.05,16.1,16,16.05,79
20150301|2015-02-26 04:00,26,16.05,16.1,16.05,16.1,8
20150301|2015-02-26 04:30,26,16.05,16.1,16,16.1,120
20150301|2015-02-26 05:00,26,16.08,16.15,16.05,16.05,188
20150301|2015-02-26 05:30,26,16.05,16.05,16,16.05,105
20150301|2015-02-26 06:00,26,16.05,16.15,16.05,16.15,160
20150301|2015-02-26 06:30,26,16.12,16.15,16.09,16.1,249
20150301|2015-02-26 07:00,26,16.1,16.15,16.09,16.12,249
20150301|2015-02-26 07:30,26,16.1,16.35,16.1,16.25,1362
20150301|2015-02-26 08:00,26,16.27,16.35,16.25,16.3,1146
20150301|2015-02-26 08:30,26,16.3,16.45,16.1,16.37,7374
20150301|2015-02-26 09:00,26,16.4,16.43,16.15,16.26,3802
20150301|2015-02-26 09:30,26,16.25,16.32,16,16,3326
20150301|2015-02-26 10:00,26,16,16.05,15.9,16.03,3278
20150301|2015-02-26 10:30,26,16.05,16.05,15.95,16.02,2505
20150301|2015-02-26 11:00,26,16.02,16.25,16,16.14,2760
20150301|2015-02-26 11:30,26,16.15,16.17,15.9,15.95,2102
20150301|2015-02-26 12:00,26,15.95,16.1,15.9,16.05,1193
20150301|2015-02-26 12:30,26,16,16.05,15.9,15.97,2509
20150301|2015-02-26 13:00,26,15.95,16.4,15.9,16.38,5130
20150301|2015-02-26 13:30,26,16.4,16.5,16.3,16.5,2678
20150301|2015-02-26 14:00,26,16.45,16.65,16.25,16.25,5527
20150301|2015-02-26 14:30,26,16.3,16.35,16.1,16.1,5476
20150301|2015-02-26 15:00,26,16.12,16.2,16,16,5919
20150301|2015-02-26 15:30,27,16,16.05,15.95,16.05,1446
20150301|2015-02-26 16:00,27,16,16.02,15.99,16.02,125
20150301|2015-02-26 16:30,27,16.02,16.02,16,16,8
20150301|2015-02-26 17:00,27,16.02,16.05,16,16.05,110
20150301|2015-02-26 18:00,27,16.1,16.13,16.08,16.13,71
20150301|2015-02-26 18:30,27,16.1,16.15,16.1,16.15,40
20150301|2015-02-26 19:00,27,16.15,16.18,16.15,16.15,34
20150301|2015-02-26 19:30,27,16.15,16.15,16.15,16.15,46
20150301|2015-02-26 20:00,27,16.15,16.2,16.15,16.15,38
20150301|2015-02-26 20:30,27,16.13,16.15,16.13,16.15,3
20150301|2015-02-26 21:30,27,16.1,16.1,16.1,16.1,21
20150301|2015-02-26 22:00,27,16.1,16.1,16.1,16.1,31
20150301|2015-02-26 22:30,27,16.15,16.15,16.15,16.15,1
20150301|2015-02-26 23:00,27,16.1,16.1,16.1,16.1,54
20150301|2015-02-26 23:30,27,16.1,16.1,16.1,16.1,41
20150301|2015-02-27 00:00,27,16.15,16.15,16.15,16.15,1
20150301|2015-02-27 00:30,27,16.2,16.2,16.15,16.15,7
20150301|2015-02-27 01:00,27,16.15,16.15,16.15,16.15,2
20150301|2015-02-27 01:30,27,16.15,16.2,16.15,16.15,8
20150301|2015-02-27 02:00,27,16.1,16.1,16,16,231
20150301|2015-02-27 02:30,27,16.05,16.1,16.05,16.1,130
20150301|2015-02-27 03:00,27,16.05,16.1,16.05,16.1,138
20150301|2015-02-27 03:30,27,16.1,16.1,16.05,16.1,44
20150301|2015-02-27 04:00,27,16.1,16.12,16.1,16.1,131
20150301|2015-02-27 04:30,27,16.1,16.16,16.1,16.15,335
20150301|2015-02-27 05:00,27,16.15,16.15,16.1,16.15,10
20150301|2015-02-27 05:30,27,16.1,16.1,16.07,16.08,99
20150301|2015-02-27 06:00,27,16.08,16.15,16.05,16.15,124
20150301|2015-02-27 06:30,27,16.15,16.15,16.1,16.1,128
20150301|2015-02-27 07:00,27,16.1,16.15,16.1,16.15,167
20150301|2015-02-27 07:30,27,16.1,16.12,16.05,16.1,257
20150301|2015-02-27 08:00,27,16.1,16.1,16,16.05,498
20150301|2015-02-27 08:30,27,16.05,16.27,16,16.12,6115
20150301|2015-02-27 09:00,27,16.1,16.1,15.9,15.9,5127
20150301|2015-02-27 09:30,27,15.93,15.98,15.7,15.72,5435
20150301|2015-02-27 10:00,27,15.7,16,15.7,15.95,4142
20150301|2015-02-27 10:30,27,15.95,15.97,15.8,15.85,1614
20150301|2015-02-27 11:00,27,15.88,15.9,15.75,15.81,1615
20150301|2015-02-27 11:30,27,15.8,15.96,15.75,15.92,2267
20150301|2015-02-27 12:00,27,15.92,16,15.9,15.98,1177
20150301|2015-02-27 12:30,27,15.95,16.02,15.9,15.94,1912
20150301|2015-02-27 13:00,27,15.93,16,15.85,15.89,1926
20150301|2015-02-27 13:30,27,15.9,16.16,15.88,16.13,3689
20150301|2015-02-27 14:00,27,16.15,16.25,16,16.05,4266
20150301|2015-02-27 14:30,27,16.05,16.2,16,16.04,4413
20150301|2015-02-27 15:00,27,16.05,16.1,15.8,15.85,7029
20150301|2015-03-01 17:00,2,15.9,15.9,15.7,15.75,139
20150301|2015-03-01 17:30,2,15.75,15.77,15.75,15.77,29
20150301|2015-03-01 18:00,2,15.8,15.8,15.75,15.8,22
20150301|2015-03-01 18:30,2,15.8,15.82,15.79,15.8,50
20150301|2015-03-01 19:00,2,15.82,15.82,15.75,15.8,12
20150301|2015-03-01 19:30,2,15.85,15.85,15.85,15.85,6
20150301|2015-03-01 20:00,2,15.8,15.8,15.8,15.8,1
20150301|2015-03-01 20:30,2,15.85,15.85,15.85,15.85,1
20150301|2015-03-01 21:30,2,15.85,15.85,15.85,15.85,11
20150301|2015-03-01 22:00,2,15.85,15.85,15.85,15.85,2
20150301|2015-03-01 23:00,2,15.85,15.85,15.85,15.85,10
20150301|2015-03-01 23:30,2,15.85,15.85,15.8,15.85,15
20150301|2015-03-02 00:00,2,15.85,15.85,15.85,15.85,1
20150301|2015-03-02 00:30,2,15.85,15.85,15.82,15.82,2
20150301|2015-03-02 01:30,2,15.8,15.8,15.8,15.8,3
20150301|2015-03-02 02:00,2,15.85,15.86,15.74,15.74,176
20150301|2015-03-02 02:30,2,15.7,15.75,15.7,15.7,57
20150301|2015-03-02 03:00,2,15.75,15.78,15.75,15.75,144
20150301|2015-03-02 03:30,2,15.75,15.75,15.75,15.75,38
20150301|2015-03-02 04:00,2,15.75,15.75,15.7,15.72,43
20150301|2015-03-02 04:30,2,15.75,15.78,15.7,15.7,62
20150301|2015-03-02 05:00,2,15.75,15.75,15.75,15.75,51
20150301|2015-03-02 05:30,2,15.8,15.81,15.75,15.8,195
20150301|2015-03-02 06:00,2,15.8,15.85,15.77,15.85,129
20150301|2015-03-02 06:30,2,15.83,15.88,15.83,15.88,304
20150301|2015-03-02 07:00,2,15.89,15.9,15.85,15.85,346
20150301|2015-03-02 07:30,2,15.85,15.9,15.85,15.85,145
20150301|2015-03-02 08:00,2,15.87,15.95,15.85,15.9,1145
20150301|2015-03-02 08:30,2,15.9,16,15.7,15.73,5803
20150301|2015-03-02 09:00,2,15.73,15.75,15.6,15.6,4001
20150301|2015-03-02 09:30,2,15.6,15.71,15.55,15.65,4504
20150301|2015-03-02 10:00,2,15.65,15.75,15.6,15.65,2601
20150301|2015-03-02 10:30,2,15.65,15.7,15.55,15.65,2857
20150301|2015-03-02 11:00,2,15.65,15.75,15.6,15.69,2375
20150301|2015-03-02 11:30,2,15.7,15.75,15.55,15.55,2075
20150301|2015-03-02 12:00,2,15.58,15.67,15.55,15.6,1141
20150301|2015-03-02 12:30,2,15.6,15.65,15.55,15.6,1511
20150301|2015-03-02 13:00,2,15.62,15.65,15.55,15.6,1092
20150301|2015-03-02 13:30,2,15.63,15.65,15.55,15.55,1034
20150301|2015-03-02 14:00,2,15.55,15.6,15.5,15.5,2577
20150301|2015-03-02 14:30,2,15.53,15.54,15.35,15.36,5789
20150301|2015-03-02 15:00,2,15.37,15.5,15.3,15.3,6666
20150301|2015-03-02 15:30,3,15.35,15.38,15.33,15.38,300
20150301|2015-03-02 16:00,3,15.38,15.4,15.38,15.38,36
20150301|2015-03-02 16:30,3,15.38,15.4,15.35,15.35,6
20150301|2015-03-02 17:00,3,15.35,15.4,15.35,15.38,65
20150301|2015-03-02 17:30,3,15.4,15.45,15.38,15.43,171
20150301|2015-03-02 18:00,3,15.45,15.45,15.45,15.45,4
20150301|2015-03-02 18:30,3,15.45,15.45,15.45,15.45,2
20150301|2015-03-02 19:00,3,15.45,15.46,15.45,15.46,83
20150301|2015-03-02 19:30,3,15.45,15.45,15.4,15.45,87
20150301|2015-03-02 20:00,3,15.5,15.51,15.5,15.5,84
20150301|2015-03-02 20:30,3,15.5,15.5,15.5,15.5,10
20150301|2015-03-02 22:00,3,15.5,15.53,15.45,15.5,210
20150301|2015-03-02 22:30,3,15.5,15.5,15.5,15.5,11
20150301|2015-03-02 23:00,3,15.5,15.5,15.5,15.5,10
20150301|2015-03-02 23:30,3,15.5,15.5,15.5,15.5,8
20150301|2015-03-03 00:30,3,15.5,15.55,15.5,15.55,15
20150301|2015-03-03 01:00,3,15.55,15.55,15.55,15.55,14
20150301|2015-03-03 01:30,3,15.55,15.6,15.55,15.55,48
20150301|2015-03-03 02:00,3,15.5,15.6,15.5,15.57,125
20150301|2015-03-03 02:30,3,15.55,15.58,15.5,15.55,204
20150301|2015-03-03 03:00,3,15.55,15.55,15.5,15.55,4
20150301|2015-03-03 03:30,3,15.55,15.55,15.5,15.5,5
20150301|2015-03-03 04:00,3,15.55,15.55,15.51,15.55,74
20150301|2015-03-03 04:30,3,15.5,15.5,15.49,15.5,91
20150301|2015-03-03 05:00,3,15.5,15.52,15.47,15.5,175
20150301|2015-03-03 05:30,3,15.5,15.55,15.5,15.5,25
20150301|2015-03-03 06:00,3,15.55,15.55,15.5,15.5,55
20150301|2015-03-03 06:30,3,15.5,15.55,15.5,15.54,337
20150301|2015-03-03 07:00,3,15.54,15.65,15.53,15.65,512
20150301|2015-03-03 07:30,3,15.65,15.65,15.58,15.6,398
20150301|2015-03-03 08:00,3,15.58,15.67,15.58,15.6,502
20150301|2015-03-03 08:30,3,15.6,15.85,15.5,15.85,9612
20150301|2015-03-03 09:00,3,15.83,15.9,15.65,15.85,4657
20150301|2015-03-03 09:30,3,15.85,15.91,15.75,15.9,3988
20150301|2015-03-03 10:00,3,15.9,16.1,15.89,16,4656
20150301|2015-03-03 10:30,3,16,16.25,15.99,16.2,6923
20150301|2015-03-03 11:00,3,16.2,16.37,16.15,16.29,4138
20150301|2015-03-03 11:30,3,16.3,16.32,16,16.01,3323
20150301|2015-03-03 12:00,3,16,16.1,15.95,16,2181
20150301|2015-03-03 12:30,3,15.97,16.1,15.89,16.05,2874
20150301|2015-03-03 13:00,3,16.02,16.05,15.73,15.75,2653
20150301|2015-03-03 13:30,3,15.73,15.96,15.7,15.85,2621
20150301|2015-03-03 14:00,3,15.85,16,15.79,15.8,2333
20150301|2015-03-03 14:30,3,15.78,15.9,15.75,15.83,3184
20150301|2015-03-03 15:00,3,15.83,15.95,15.75,15.79,3924
20150301|2015-03-03 15:30,4,15.8,15.8,15.75,15.78,150
20150301|2015-03-03 16:00,4,15.78,15.85,15.78,15.8,27
20150301|2015-03-03 16:30,4,15.85,15.85,15.8,15.81,61
20150301|2015-03-03 17:00,4,15.85,15.85,15.82,15.85,16
20150301|2015-03-03 17:30,4,15.8,15.86,15.8,15.86,39
20150301|2015-03-03 18:00,4,15.9,15.9,15.88,15.88,17
20150301|2015-03-03 18:30,4,15.88,15.93,15.88,15.92,75
20150301|2015-03-03 19:00,4,15.95,15.96,15.9,15.9,8
20150301|2015-03-03 19:30,4,15.92,15.95,15.92,15.95,4
20150301|2015-03-03 20:00,4,15.92,15.95,15.88,15.91,25
20150301|2015-03-03 20:30,4,15.95,15.95,15.9,15.9,2
20150301|2015-03-03 21:00,4,15.95,15.95,15.95,15.95,3
20150301|2015-03-03 21:30,4,15.88,15.95,15.88,15.9,32
20150301|2015-03-03 22:00,4,15.88,15.95,15.88,15.95,61
20150301|2015-03-03 22:30,4,15.9,15.9,15.9,15.9,12
20150301|2015-03-03 23:00,4,15.9,15.9,15.9,15.9,5
20150301|2015-03-03 23:30,4,15.95,15.95,15.9,15.9,33
20150301|2015-03-04 00:00,4,15.9,15.9,15.9,15.9,7
20150301|2015-03-04 01:00,4,15.85,15.85,15.85,15.85,1
20150301|2015-03-04 01:30,4,15.9,15.9,15.8,15.85,41
20150301|2015-03-04 02:00,4,15.9,15.9,15.8,15.8,73
20150301|2015-03-04 02:30,4,15.8,16.05,15.8,16.05,491
20150301|2015-03-04 03:00,4,16.05,16.15,16.02,16.07,649
20150301|2015-03-04 03:30,4,16.05,16.05,16,16,170
20150301|2015-03-04 04:00,4,16,16.05,15.95,16,169
20150301|2015-03-04 04:30,4,16.05,16.1,16,16.05,134
20150301|2015-03-04 05:00,4,16.1,16.15,16.1,16.1,96
20150301|2015-03-04 05:30,4,16.11,16.11,16.04,16.05,104
20150301|2015-03-04 06:00,4,16.07,16.12,16.07,16.1,64
20150301|2015-03-04 06:30,4,16.1,16.15,16.05,16.05,212
20150301|2015-03-04 07:00,4,16.03,16.05,16,16.05,228
20150301|2015-03-04 07:30,4,16.01,16.07,16,16,192
20150301|2015-03-04 08:00,4,16,16.08,16,16.07,429
20150301|2015-03-04 08:30,4,16.05,16.53,16.04,16.35,9745
20150301|2015-03-04 09:00,4,16.35,16.52,16.28,16.35,8080
20150301|2015-03-04 09:30,4,16.33,16.4,16.19,16.25,4030
20150301|2015-03-04 10:00,4,16.25,16.27,16,16.1,3924
20150301|2015-03-04 10:30,4,16.1,16.22,16.03,16.15,2918
20150301|2015-03-04 11:00,4,16.15,16.2,16,16.05,2147
20150301|2015-03-04 11:30,4,16.05,16.07,15.93,16.07,2722
20150301|2015-03-04 12:00,4,16.05,16.12,16,16.05,1334
20150301|2015-03-04 12:30,4,16.05,16.23,16,16.2,1851
20150301|2015-03-04 13:00,4,16.18,16.23,16.05,16.1,2399
20150301|2015-03-04 13:30,4,16.14,16.14,15.9,15.92,1921
20150301|2015-03-04 14:00,4,15.95,16,15.75,15.78,6720
20150301|2015-03-04 14:30,4,15.8,15.8,15.65,15.75,6731
20150301|2015-03-04 15:00,4,15.7,15.85,15.65,15.75,8169
20150301|2015-03-04 15:30,5,15.72,15.8,15.72,15.75,427
20150301|2015-03-04 16:00,5,15.75,15.75,15.74,15.75,8
20150301|2015-03-04 16:30,5,15.75,15.8,15.75,15.8,9
20150301|2015-03-04 17:00,5,15.8,15.85,15.8,15.8,41
20150301|2015-03-04 17:30,5,15.8,15.83,15.79,15.83,16
20150301|2015-03-04 18:00,5,15.8,15.83,15.75,15.79,38
20150301|2015-03-04 19:30,5,15.75,15.75,15.75,15.75,64
20150301|2015-03-04 20:00,5,15.75,15.8,15.74,15.8,4
20150301|2015-03-04 21:00,5,15.8,15.8,15.8,15.8,2
20150301|2015-03-04 21:30,5,15.75,15.75,15.7,15.7,6
20150301|2015-03-04 22:00,5,15.7,15.7,15.65,15.7,24
20150301|2015-03-04 22:30,5,15.7,15.7,15.7,15.7,6
20150301|2015-03-04 23:00,5,15.75,15.75,15.75,15.75,25
20150301|2015-03-04 23:30,5,15.75,15.75,15.74,15.74,30
20150301|2015-03-05 00:00,5,15.75,15.76,15.72,15.72,33
20150301|2015-03-05 00:30,5,15.72,15.72,15.72,15.72,6
20150301|2015-03-05 01:00,5,15.7,15.75,15.69,15.75,35
20150301|2015-03-05 01:30,5,15.75,15.75,15.7,15.7,15
20150301|2015-03-05 02:00,5,15.7,15.75,15.7,15.75,19
20150301|2015-03-05 02:30,5,15.65,15.7,15.65,15.7,36
20150301|2015-03-05 03:00,5,15.75,15.81,15.73,15.8,329
20150301|2015-03-05 03:30,5,15.75,15.8,15.75,15.78,14
20150301|2015-03-05 04:00,5,15.75,15.77,15.7,15.75,57
20150301|2015-03-05 04:30,5,15.75,15.75,15.7,15.7,14
20150301|2015-03-05 05:00,5,15.7,15.7,15.7,15.7,107
20150301|2015-03-05 05:30,5,15.65,15.7,15.65,15.7,84
20150301|2015-03-05 06:00,5,15.7,15.7,15.63,15.65,28
20150301|2015-03-05 06:30,5,15.63,15.66,15.6,15.63,65
20150301|2015-03-05 07:00,5,15.63,15.64,15.55,15.59,527
20150301|2015-03-05 07:30,5,15.6,15.68,15.45,15.5,1056
20150301|2015-03-05 08:00,5,15.5,15.6,15.45,15.59,938
20150301|2015-03-05 08:30,5,15.56,15.73,15.5,15.56,6950
20150301|2015-03-05 09:00,5,15.56,15.61,15.45,15.45,6983
20150301|2015-03-05 09:30,5,15.46,15.6,15.45,15.55,2391
20150301|2015-03-05 10:00,5,15.55,15.8,15.53,15.64,3783
20150301|2015-03-05 10:30,5,15.64,15.65,15.5,15.5,2087
20150301|2015-03-05 11:00,5,15.5,15.65,15.5,15.6,2020
20150301|2015-03-05 11:30,5,15.6,15.9,15.6,15.85,2857
20150301|2015-03-05 12:00,5,15.85,15.86,15.65,15.65,2017
20150301|2015-03-05 12:30,5,15.7,15.7,15.55,15.6,1861
20150301|2015-03-05 13:00,5,15.6,15.61,15.53,15.59,1302
20150301|2015-03-05 13:30,5,15.6,15.65,15.45,15.5,1879
20150301|2015-03-05 14:00,5,15.5,15.58,15.45,15.45,2315
20150301|2015-03-05 14:30,5,15.5,15.55,15.4,15.45,5525
20150301|2015-03-05 15:00,5,15.45,15.45,15.3,15.35,6644
20150301|2015-03-05 15:30,6,15.35,15.4,15.35,15.39,309
20150301|2015-03-05 16:00,6,15.38,15.45,15.38,15.38,122
20150301|2015-03-05 16:30,6,15.4,15.4,15.37,15.4,21
20150301|2015-03-05 17:00,6,15.45,15.45,15.39,15.39,8
20150301|2015-03-05 17:30,6,15.4,15.42,15.38,15.4,61
20150301|2015-03-05 18:00,6,15.4,15.4,15.4,15.4,40
20150301|2015-03-05 19:00,6,15.41,15.41,15.4,15.41,5
20150301|2015-03-05 19:30,6,15.4,15.42,15.39,15.4,26
20150301|2015-03-05 20:00,6,15.4,15.41,15.4,15.41,26
20150301|2015-03-05 20:30,6,15.45,15.45,15.45,15.45,1
20150301|2015-03-05 21:30,6,15.4,15.4,15.4,15.4,1
20150301|2015-03-05 22:00,6,15.4,15.41,15.4,15.41,2
20150301|2015-03-05 23:30,6,15.45,15.45,15.45,15.45,1
20150301|2015-03-06 00:00,6,15.4,15.43,15.4,15.42,43
20150301|2015-03-06 00:30,6,15.41,15.45,15.41,15.45,20
20150301|2015-03-06 01:00,6,15.4,15.4,15.38,15.4,66
20150301|2015-03-06 01:30,6,15.4,15.4,15.35,15.38,57
20150301|2015-03-06 02:00,6,15.4,15.4,15.35,15.4,102
20150301|2015-03-06 02:30,6,15.4,15.42,15.4,15.4,29
20150301|2015-03-06 03:00,6,15.4,15.4,15.33,15.35,166
20150301|2015-03-06 03:30,6,15.35,15.4,15.3,15.4,130
20150301|2015-03-06 04:00,6,15.4,15.4,15.35,15.4,14
20150301|2015-03-06 05:00,6,15.4,15.42,15.38,15.4,99
20150301|2015-03-06 05:30,6,15.45,15.45,15.4,15.4,27
20150301|2015-03-06 06:00,6,15.4,15.4,15.35,15.38,36
20150301|2015-03-06 06:30,6,15.35,15.41,15.32,15.32,394
20150301|2015-03-06 07:00,6,15.35,15.4,15.3,15.4,546
20150301|2015-03-06 07:30,6,15.35,15.63,15.3,15.6,2087
20150301|2015-03-06 08:00,6,15.6,15.83,15.5,15.73,2633
20150301|2015-03-06 08:30,6,15.75,15.8,15.45,15.52,7958
20150301|2015-03-06 09:00,6,15.5,15.63,15.45,15.48,3805
20150301|2015-03-06 09:30,6,15.5,15.7,15.45,15.67,2963
20150301|2015-03-06 10:00,6,15.7,16.1,15.65,16.03,10127
20150301|2015-03-06 10:30,6,16.05,16.3,15.99,16.1,9556
20150301|2015-03-06 11:00,6,16.12,16.4,16,16.28,5369
20150301|2015-03-06 11:30,6,16.3,16.43,16.2,16.37,4913
20150301|2015-03-06 12:00,6,16.4,16.42,16.23,16.32,4597
20150301|2015-03-06 12:30,6,16.3,16.45,16.2,16.22,3470
20150301|2015-03-06 13:00,6,16.2,16.4,16.14,16.35,3816
20150301|2015-03-06 13:30,6,16.35,16.5,16.3,16.45,4023
20150301|2015-03-06 14:00,6,16.45,16.45,16.2,16.31,4673
20150301|2015-03-06 14:30,6,16.32,16.48,16.25,16.35,11169
20150301|2015-03-06 15:00,6,16.35,16.37,16.2,16.2,5175
20150301|2015-03-08 17:00,9,16.2,16.27,16.2,16.21,129
20150301|2015-03-08 17:30,9,16.2,16.2,16.1,16.15,118
20150301|2015-03-08 18:00,9,16.2,16.2,16.1,16.1,101
20150301|2015-03-08 18:30,9,16.09,16.15,16.05,16.15,55
20150301|2015-03-08 19:00,9,16.15,16.25,16.15,16.2,65
20150301|2015-03-08 19:30,9,16.2,16.2,16.2,16.2,9
20150301|2015-03-08 20:00,9,16.2,16.2,16.2,16.2,5
20150301|2015-03-08 20:30,9,16.21,16.25,16.15,16.2,94
20150301|2015-03-08 21:00,9,16.2,16.25,16.2,16.25,22
20150301|2015-03-08 21:30,9,16.22,16.22,16.2,16.2,13
20150301|2015-03-08 22:00,9,16.23,16.23,16.2,16.2,48
20150301|2015-03-08 22:30,9,16.15,16.15,16.15,16.15,8
20150301|2015-03-08 23:30,9,16.15,16.2,16.15,16.2,4
20150301|2015-03-09 00:00,9,16.2,16.2,16.15,16.15,2
20150301|2015-03-09 01:00,9,16.15,16.15,16.13,16.13,16
20150301|2015-03-09 01:30,9,16.15,16.16,16.1,16.15,22
20150301|2015-03-09 02:00,9,16.15,16.18,16.15,16.17,16
20150301|2015-03-09 02:30,9,16.15,16.2,16.1,16.2,49
20150301|2015-03-09 03:00,9,16.25,16.35,16.22,16.27,155
20150301|2015-03-09 03:30,9,16.26,16.3,16.26,16.3,90
20150301|2015-03-09 04:00,9,16.28,16.3,16.25,16.3,120
20150301|2015-03-09 04:30,9,16.3,16.35,16.25,16.25,323
20150301|2015-03-09 05:00,9,16.25,16.27,16.24,16.25,115
20150301|2015-03-09 05:30,9,16.25,16.3,16.2,16.3,14
20150301|2015-03-09 06:00,9,16.27,16.27,16.24,16.24,45
20150301|2015-03-09 06:30,9,16.25,16.25,16.1,16.1,294
20150301|2015-03-09 07:00,9,16.1,16.16,16.1,16.15,226
20150301|2015-03-09 07:30,9,16.15,16.15,16.1,16.1,112
20150301|2015-03-09 08:00,9,16.13,16.25,16.1,16.25,797
20150301|2015-03-09 08:30,9,16.2,16.27,16.08,16.1,7561
20150301|2015-03-09 09:00,9,16.15,16.33,16.1,16.25,4869
20150301|2015-03-09 09:30,9,16.25,16.26,16.1,16.15,3981
20150301|2015-03-09 10:00,9,16.14,16.2,16,16,3210
20150301|2015-03-09 10:30,9,16,16.15,16,16.14,2930
20150301|2015-03-09 11:00,9,16.1,16.2,16.05,16.15,1823
20150301|2015-03-09 11:30,9,16.15,16.15,16.05,16.05,1688
20150301|2015-03-09 12:00,9,16.05,16.1,15.99,15.99,1110
20150301|2015-03-09 12:30,9,15.99,15.99,15.85,15.9,3150
20150301|2015-03-09 13:00,9,15.9,16,15.9,15.95,1062
20150301|2015-03-09 13:30,9,16,16.1,15.93,15.95,2461
20150301|2015-03-09 14:00,9,15.95,16.03,15.85,15.93,2443
20150301|2015-03-09 14:30,9,15.93,15.95,15.7,15.94,6891
20150301|2015-03-09 15:00,9,15.95,15.95,15.8,15.8,4750
20150301|2015-03-09 15:30,10,15.85,15.9,15.85,15.86,45
20150301|2015-03-09 16:00,10,15.9,15.9,15.85,15.85,119
20150301|2015-03-09 16:30,10,15.9,15.9,15.86,15.86,24
20150301|2015-03-09 17:00,10,15.86,15.9,15.81,15.87,226
20150301|2015-03-09 17:30,10,15.87,15.88,15.85,15.85,20
20150301|2015-03-09 18:00,10,15.87,15.87,15.87,15.87,2
20150301|2015-03-09 18:30,10,15.9,15.9,15.9,15.9,2
20150301|2015-03-09 19:00,10,15.87,15.92,15.87,15.9,15
20150301|2015-03-09 19:30,10,15.9,15.9,15.9,15.9,1
20150301|2015-03-09 20:30,10,15.9,15.9,15.9,15.9,2
20150301|2015-03-09 21:00,10,15.9,15.93,15.88,15.88,4
20150301|2015-03-09 22:30,10,15.9,15.93,15.9,15.93,3
20150301|2015-03-09 23:00,10,15.95,16,15.95,16,85
20150301|2015-03-09 23:30,10,16.05,16.05,16,16.03,27
20150301|2015-03-10 00:00,10,16.05,16.05,16.05,16.05,12
20150301|2015-03-10 00:30,10,16.05,16.05,16.05,16.05,26
20150301|2015-03-10 01:00,10,16.05,16.07,16.05,16.05,37
20150301|2015-03-10 01:30,10,16.05,16.1,16.05,16.1,7
20150301|2015-03-10 02:00,10,16.05,16.05,16.05,16.05,49
20150301|2015-03-10 02:30,10,16.05,16.05,16.05,16.05,3
20150301|2015-03-10 03:00,10,16.05,16.2,16,16.2,151
20150301|2015-03-10 03:30,10,16.2,16.25,16.18,16.2,156
20150301|2015-03-10 04:00,10,16.25,16.3,16.22,16.3,189
20150301|2015-03-10 04:30,10,16.3,16.4,16.27,16.35,300
20150301|2015-03-10 05:00,10,16.35,16.6,16.35,16.55,527
20150301|2015-03-10 05:30,10,16.55,16.6,16.43,16.48,346
20150301|2015-03-10 06:00,10,16.5,16.72,16.45,16.7,652
20150301|2015-03-10 06:30,10,16.68,16.7,16.63,16.65,389
20150301|2015-03-10 07:00,10,16.65,16.8,16.65,16.72,1002
20150301|2015-03-10 07:30,10,16.75,16.8,16.6,16.65,1433
20150301|2015-03-10 08:00,10,16.7,16.7,16.5,16.53,1010
20150301|2015-03-10 08:30,10,16.55,16.8,16.45,16.65,11431
20150301|2015-03-10 09:00,10,16.62,16.8,16.5,16.68,7623
20150301|2015-03-10 09:30,10,16.7,16.86,16.6,16.71,6049
20150301|2015-03-10 10:00,10,16.74,16.75,16.49,16.6,4092
20150301|2015-03-10 10:30,10,16.6,16.95,16.58,16.92,4364
20150301|2015-03-10 11:00,10,16.93,17.05,16.77,16.92,6759
20150301|2015-03-10 11:30,10,16.92,16.95,16.65,16.71,4031
20150301|2015-03-10 12:00,10,16.75,16.8,16.59,16.67,3304
20150301|2015-03-10 12:30,10,16.67,16.8,16.65,16.75,2076
20150301|2015-03-10 13:00,10,16.75,17,16.65,16.92,2835
20150301|2015-03-10 13:30,10,16.95,16.95,16.72,16.87,2881
20150301|2015-03-10 14:00,10,16.87,16.95,16.6,16.75,4033
20150301|2015-03-10 14:30,10,16.7,16.8,16.6,16.71,5839
20150301|2015-03-10 15:00,10,16.7,16.95,16.7,16.95,5289
20150301|2015-03-10 15:30,11,16.9,16.92,16.8,16.84,1015
20150301|2015-03-10 16:00,11,16.8,16.8,16.8,16.8,47
20150301|2015-03-10 16:30,11,16.8,16.82,16.8,16.82,3
20150301|2015-03-10 17:00,11,16.85,16.89,16.85,16.85,98
20150301|2015-03-10 17:30,11,16.85,16.9,16.84,16.84,48
20150301|2015-03-10 18:00,11,16.83,16.85,16.78,16.82,51
20150301|2015-03-10 18:30,11,16.8,16.8,16.7,16.78,75
20150301|2015-03-10 19:00,11,16.75,16.75,16.75,16.75,3
20150301|2015-03-10 19:30,11,16.75,16.75,16.7,16.7,9
20150301|2015-03-10 20:00,11,16.75,16.75,16.65,16.65,76
20150301|2015-03-10 20:30,11,16.65,16.65,16.61,16.65,65
20150301|2015-03-10 21:30,11,16.63,16.63,16.63,16.63,22
20150301|2015-03-10 22:00,11,16.65,16.65,16.65,16.65,1
20150301|2015-03-10 22:30,11,16.6,16.6,16.6,16.6,30
20150301|2015-03-10 23:00,11,16.6,16.65,16.6,16.62,8
20150301|2015-03-10 23:30,11,16.6,16.6,16.6,16.6,1
20150301|2015-03-11 00:00,11,16.65,16.65,16.6,16.61,29
20150301|2015-03-11 01:00,11,16.65,16.65,16.65,16.65,12
20150301|2015-03-11 01:30,11,16.65,16.66,16.65,16.66,10
20150301|2015-03-11 02:00,11,16.65,16.65,16.65,16.65,16
20150301|2015-03-11 02:30,11,16.65,16.75,16.65,16.75,64
20150301|2015-03-11 03:00,11,16.75,16.76,16.63,16.63,97
20150301|2015-03-11 03:30,11,16.6,16.65,16.55,16.6,261
20150301|2015-03-11 04:00,11,16.55,16.58,16.5,16.55,227
20150301|2015-03-11 04:30,11,16.55,16.57,16.48,16.5,105
20150301|2015-03-11 05:00,11,16.5,16.55,16.49,16.53,74
20150301|2015-03-11 05:30,11,16.53,16.6,16.52,16.55,287
20150301|2015-03-11 06:00,11,16.55,16.65,16.55,16.65,109
20150301|2015-03-11 06:30,11,16.65,16.76,16.65,16.7,253
20150301|2015-03-11 07:00,11,16.7,16.7,16.65,16.65,111
20150301|2015-03-11 07:30,11,16.65,16.71,16.65,16.7,359
20150301|2015-03-11 08:00,11,16.7,16.76,16.68,16.71,487
20150301|2015-03-11 08:30,11,16.7,16.89,16.65,16.8,5759
20150301|2015-03-11 09:00,11,16.8,16.86,16.68,16.8,2953
20150301|2015-03-11 09:30,11,16.83,17.25,16.78,17.08,7247
20150301|2015-03-11 10:00,11,17.1,17.15,16.93,16.93,3501
20150301|2015-03-11 10:30,11,16.95,17.17,16.87,17.1,4812
20150301|2015-03-11 11:00,11,17.1,17.2,17,17.1,2553
20150301|2015-03-11 11:30,11,17.1,17.15,16.9,17.02,1997
20150301|2015-03-11 12:00,11,17.05,17.1,17,17.05,1602
20150301|2015-03-11 12:30,11,17.05,17.4,17.05,17.25,6249
20150301|2015-03-11 13:00,11,17.25,17.31,17.09,17.2,3179
20150301|2015-03-11 13:30,11,17.2,17.3,17.1,17.15,3080
20150301|2015-03-11 14:00,11,17.15,17.35,17.1,17.33,3119
20150301|2015-03-11 14:30,11,17.35,17.45,17.2,17.25,6002
20150301|2015-03-11 15:00,11,17.28,17.4,17.15,17.25,5308
20150301|2015-03-11 15:30,12,17.22,17.23,17.14,17.15,337
20150301|2015-03-11 16:00,12,17.17,17.17,17.15,17.15,267
20150301|2015-03-11 16:30,12,17.15,17.15,17.15,17.15,6
20150301|2015-03-11 17:00,12,17.15,17.2,17.15,17.17,8
20150301|2015-03-11 17:30,12,17.15,17.17,17.15,17.17,10
20150301|2015-03-11 18:00,12,17.2,17.2,17.15,17.2,6
20150301|2015-03-11 18:30,12,17.2,17.2,17.15,17.15,28
20150301|2015-03-11 19:00,12,17.15,17.2,17.15,17.2,120
20150301|2015-03-11 19:30,12,17.2,17.2,17.15,17.2,130
20150301|2015-03-11 20:00,12,17.15,17.15,17.15,17.15,28
20150301|2015-03-11 21:00,12,17.1,17.1,17.1,17.1,24
20150301|2015-03-11 21:30,12,17.1,17.1,17.1,17.1,14
20150301|2015-03-11 22:00,12,17.05,17.05,17.05,17.05,1
20150301|2015-03-11 22:30,12,17.05,17.05,17.05,17.05,30
20150301|2015-03-11 23:00,12,17,17.02,16.95,16.95,62
20150301|2015-03-11 23:30,12,17,17.02,17,17.02,35
20150301|2015-03-12 00:00,12,17,17,17,17,6
20150301|2015-03-12 01:00,12,17,17,16.98,16.98,55
20150301|2015-03-12 01:30,12,16.96,16.96,16.96,16.96,3
20150301|2015-03-12 02:00,12,16.95,16.95,16.95,16.95,54
20150301|2015-03-12 02:30,12,16.9,16.95,16.9,16.95,107
20150301|2015-03-12 03:00,12,16.95,17.05,16.94,17,561
20150301|2015-03-12 03:30,12,17.02,17.02,16.94,16.95,73
20150301|2015-03-12 04:00,12,16.95,17.05,16.95,17.05,38
20150301|2015-03-12 04:30,12,17,17.1,17,17.05,70
20150301|2015-03-12 05:00,12,17,17.1,16.95,16.95,315
20150301|2015-03-12 05:30,12,16.9,17,16.9,16.95,213
20150301|2015-03-12 06:00,12,16.95,17.05,16.95,17.05,84
20150301|2015-03-12 06:30,12,17,17.05,16.93,16.95,186
20150301|2015-03-12 07:00,12,16.9,16.9,16.8,16.9,471
20150301|2015-03-12 07:30,12,16.9,16.95,16.7,16.71,922
20150301|2015-03-12 08:00,12,16.75,16.9,16.75,16.9,964
20150301|2015-03-12 08:30,12,16.87,16.9,16.45,16.6,9622
20150301|2015-03-12 09:00,12,16.6,16.7,16.53,16.6,3208
20150301|2015-03-12 09:30,12,16.6,16.6,16.45,16.53,3568
20150301|2015-03-12 10:00,12,16.5,16.56,16.3,16.4,3481
20150301|2015-03-12 10:30,12,16.4,16.4,16.3,16.35,1932
20150301|2015-03-12 11:00,12,16.4,16.5,16.35,16.45,1869
20150301|2015-03-12 11:30,12,16.45,16.5,16.38,16.42,2000
20150301|2015-03-12 12:00,12,16.45,16.45,16.25,16.31,2208
20150301|2015-03-12 12:30,12,16.31,16.35,16.25,16.3,1876
20150301|2015-03-12 13:00,12,16.3,16.4,16.17,16.25,3154
20150301|2015-03-12 13:30,12,16.25,16.35,16.08,16.1,3187
20150301|2015-03-12 14:00,12,16.1,16.1,15.92,15.93,2930
20150301|2015-03-12 14:30,12,15.95,16,15.8,15.84,7432
20150301|2015-03-12 15:00,12,15.85,15.95,15.8,15.85,3581
20150301|2015-03-12 15:30,13,15.9,15.9,15.8,15.8,632
20150301|2015-03-12 16:00,13,15.85,15.9,15.8,15.88,391
20150301|2015-03-12 16:30,13,15.9,15.9,15.88,15.9,8
20150301|2015-03-12 17:00,13,15.85,15.87,15.8,15.8,26
20150301|2015-03-12 17:30,13,15.85,15.9,15.8,15.9,41
20150301|2015-03-12 18:00,13,15.85,15.87,15.8,15.84,21
20150301|2015-03-12 18:30,13,15.82,15.85,15.8,15.82,16
20150301|2015-03-12 19:00,13,15.85,15.9,15.85,15.89,41
20150301|2015-03-12 19:30,13,15.9,15.9,15.9,15.9,1
20150301|2015-03-12 20:00,13,15.85,15.85,15.85,15.85,1
20150301|2015-03-12 20:30,13,15.82,15.82,15.72,15.75,152
20150301|2015-03-12 21:00,13,15.7,15.75,15.7,15.75,39
20150301|2015-03-12 21:30,13,15.75,15.8,15.7,15.8,45
20150301|2015-03-12 22:00,13,15.79,15.8,15.79,15.8,5
20150301|2015-03-12 22:30,13,15.75,15.75,15.7,15.74,37
20150301|2015-03-12 23:00,13,15.75,15.8,15.73,15.75,10
20150301|2015-03-12 23:30,13,15.75,15.75,15.75,15.75,10
20150301|2015-03-13 00:00,13,15.7,15.75,15.7,15.7,26
20150301|2015-03-13 00:30,13,15.7,15.72,15.7,15.72,5
20150301|2015-03-13 01:00,13,15.7,15.7,15.7,15.7,2
20150301|2015-03-13 01:30,13,15.75,15.75,15.75,15.75,5
20150301|2015-03-13 02:00,13,15.7,15.7,15.7,15.7,5
20150301|2015-03-13 02:30,13,15.75,15.75,15.7,15.7,105
20150301|2015-03-13 03:00,13,15.7,15.77,15.7,15.77,46
20150301|2015-03-13 03:30,13,15.8,15.83,15.79,15.8,96
20150301|2015-03-13 04:00,13,15.8,15.8,15.8,15.8,50
20150301|2015-03-13 04:30,13,15.75,15.8,15.75,15.8,58
20150301|2015-03-13 05:00,13,15.8,15.85,15.75,15.85,513
20150301|2015-03-13 05:30,13,15.85,15.88,15.7,15.7,271
20150301|2015-03-13 06:00,13,15.75,15.77,15.68,15.75,137
20150301|2015-03-13 06:30,13,15.74,16.04,15.74,16,621
20150301|2015-03-13 07:00,13,16.04,16.1,15.98,16.05,606
20150301|2015-03-13 07:30,13,16.05,16.1,15.9,15.97,1044
20150301|2015-03-13 08:00,13,16,16.01,15.9,15.95,571
20150301|2015-03-13 08:30,13,15.97,16.13,15.9,16.05,4678
20150301|2015-03-13 09:00,13,16.05,16.33,16,16.29,5368
20150301|2015-03-13 09:30,13,16.28,16.7,16.15,16.65,5090
20150301|2015-03-13 10:00,13,16.69,16.85,16.48,16.81,5931
20150301|2015-03-13 10:30,13,16.82,17.1,16.75,16.85,8389
20150301|2015-03-13 11:00,13,16.85,17.1,16.8,16.85,5492
20150301|2015-03-13 11:30,13,16.85,16.85,16.62,16.66,2924
20150301|2015-03-13 12:00,13,16.7,17.05,16.7,17.05,1853
20150301|2015-03-13 12:30,13,17.02,17.05,16.8,16.85,1519
20150301|2015-03-13 13:00,13,16.85,17.05,16.85,16.95,1304
20150301|2015-03-13 13:30,13,16.95,17.17,16.92,16.95,2571
20150301|2015-03-13 14:00,13,16.95,17.05,16.77,16.77,2683
20150301|2015-03-13 14:30,13,16.75,16.82,16.34,16.4,6035
20150301|2015-03-13 15:00,13,16.4,16.58,16.4,16.4,3442
20150301|2015-03-15 17:00,16,16.4,16.4,16.35,16.4,9
20150301|2015-03-15 17:30,16,16.38,16.5,16.38,16.5,31
20150301|2015-03-15 18:00,16,16.47,16.47,16.47,16.47,3
20150301|2015-03-15 18:30,16,16.5,16.56,16.5,16.55,27
20150301|2015-03-15 19:00,16,16.55,16.62,16.52,16.6,45
20150301|2015-03-15 19:30,16,16.55,16.55,16.55,16.55,5
20150301|2015-03-15 20:00,16,16.55,16.55,16.45,16.45,9
20150301|2015-03-15 20:30,16,16.5,16.5,16.45,16.45,6
20150301|2015-03-15 21:30,16,16.45,16.45,16.45,16.45,1
20150301|2015-03-15 22:30,16,16.4,16.4,16.4,16.4,6
20150301|2015-03-15 23:30,16,16.35,16.45,16.29,16.45,163
20150301|2015-03-16 00:00,16,16.4,16.4,16.4,16.4,4
20150301|2015-03-16 00:30,16,16.4,16.4,16.4,16.4,10
20150301|2015-03-16 01:00,16,16.4,16.4,16.3,16.3,18
20150301|2015-03-16 01:30,16,16.3,16.35,16.3,16.35,7
20150301|2015-03-16 02:00,16,16.3,16.32,16.3,16.3,35
20150301|2015-03-16 02:30,16,16.3,16.3,16.3,16.3,18
20150301|2015-03-16 03:00,16,16.35,16.35,16.3,16.3,65
20150301|2015-03-16 03:30,16,16.3,16.3,16.1,16.1,125
20150301|2015-03-16 04:00,16,16.15,16.15,16.04,16.05,230
20150301|2015-03-16 04:30,16,16.1,16.1,16.03,16.05,54
20150301|2015-03-16 05:00,16,16.05,16.08,16,16.02,106
20150301|2015-03-16 05:30,16,16.05,16.12,16.05,16.1,84
20150301|2015-03-16 06:00,16,16.1,16.17,16.08,16.17,132
20150301|2015-03-16 06:30,16,16.15,16.18,16.1,16.1,115
20150301|2015-03-16 07:00,16,16.1,16.13,16.04,16.05,414
20150301|2015-03-16 07:30,16,16.05,16.05,15.85,15.92,1174
20150301|2015-03-16 08:00,16,15.95,15.97,15.82,15.97,977
20150301|2015-03-16 08:30,16,15.95,16.04,15.8,15.85,5891
20150301|2015-03-16 09:00,16,15.8,15.95,15.72,15.9,5403
20150301|2015-03-16 09:30,16,15.9,15.95,15.8,15.88,2735
20150301|2015-03-16 10:00,16,15.88,15.9,15.7,15.72,3731
20150301|2015-03-16 10:30,16,15.75,15.8,15.65,15.73,2850
20150301|2015-03-16 11:00,16,15.72,15.95,15.7,15.9,2246
20150301|2015-03-16 11:30,16,15.88,15.9,15.8,15.85,1564
20150301|2015-03-16 12:00,16,15.88,16,15.85,15.9,2342
20150301|2015-03-16 12:30,16,15.9,16,15.8,15.96,3339
20150301|2015-03-16 13:00,16,15.96,16,15.85,15.9,2661
20150301|2015-03-16 13:30,16,15.89,15.95,15.83,15.9,2223
20150301|2015-03-16 14:00,16,15.89,16,15.83,15.95,1656
20150301|2015-03-16 14:30,16,15.97,16.1,15.9,16,8055
20150301|2015-03-16 15:00,16,16,16.15,16,16.15,4293
20150301|2015-03-16 15:30,17,16.05,16.07,16,16.01,133
20150301|2015-03-16 16:00,17,16.05,16.09,16.05,16.09,12
20150301|2015-03-16 16:30,17,16.05,16.1,16.05,16.1,14
20150301|2015-03-16 17:00,17,16.09,16.09,16.09,16.09,9
20150301|2015-03-16 17:30,17,16.09,16.09,16.09,16.09,1
20150301|2015-03-16 18:00,17,16.1,16.1,16.1,16.1,1
20150301|2015-03-16 18:30,17,16.05,16.08,16.05,16.08,6
20150301|2015-03-16 19:00,17,16.1,16.15,16.1,16.15,121
20150301|2015-03-16 19:30,17,16.1,16.15,16.1,16.15,23
20150301|2015-03-16 20:00,17,16.15,16.2,16.15,16.19,29
20150301|2015-03-16 20:30,17,16.19,16.2,16.15,16.15,7
20150301|2015-03-16 21:00,17,16.2,16.2,16.2,16.2,1
20150301|2015-03-16 21:30,17,16.16,16.16,16.15,16.15,2
20150301|2015-03-16 22:30,17,16.1,16.1,16.1,16.1,17
20150301|2015-03-17 00:30,17,16.2,16.2,16.2,16.2,24
20150301|2015-03-17 01:00,17,16.2,16.2,16.2,16.2,12
20150301|2015-03-17 01:30,17,16.15,16.15,16.15,16.15,3
20150301|2015-03-17 02:00,17,16.15,16.15,16.1,16.1,28
20150301|2015-03-17 02:30,17,16.1,16.15,16.05,16.05,53
20150301|2015-03-17 03:00,17,16.05,16.05,16,16.05,128
20150301|2015-03-17 03:30,17,16.05,16.1,16,16.1,36
20150301|2015-03-17 04:00,17,16.1,16.17,16.1,16.15,70
20150301|2015-03-17 04:30,17,16.15,16.2,16.1,16.2,159
20150301|2015-03-17 05:00,17,16.25,16.36,16.25,16.3,717
20150301|2015-03-17 05:30,17,16.3,16.33,16.2,16.32,508
20150301|2015-03-17 06:00,17,16.3,16.35,16.25,16.35,333
20150301|2015-03-17 06:30,17,16.33,16.33,16.25,16.3,109
20150301|2015-03-17 07:00,17,16.3,16.31,16.15,16.2,455
20150301|2015-03-17 07:30,17,16.2,16.3,16.1,16.17,691
20150301|2015-03-17 08:00,17,16.2,16.26,16.2,16.2,226
20150301|2015-03-17 08:30,17,16.2,16.32,16.03,16.2,6721
20150301|2015-03-17 09:00,17,16.19,16.25,16.09,16.1,3051
20150301|2015-03-17 09:30,17,16.1,16.1,16,16.09,2848
20150301|2015-03-17 10:00,17,16.09,16.4,16.09,16.25,3944
20150301|2015-03-17 10:30,17,16.25,16.33,16.15,16.15,1962
20150301|2015-03-17 11:00,17,16.14,16.3,16.05,16.05,2978
20150301|2015-03-17 11:30,17,16.07,16.12,15.96,15.96,1536
20150301|2015-03-17 12:00,17,16,16.03,15.85,15.85,2278
20150301|2015-03-17 12:30,17,15.85,16,15.85,15.92,3544
20150301|2015-03-17 13:00,17,15.9,15.95,15.85,15.95,1414
20150301|2015-03-17 13:30,17,15.92,16,15.84,15.85,1443
20150301|2015-03-17 14:00,17,15.86,15.9,15.75,15.77,2205
20150301|2015-03-17 14:30,17,15.75,15.95,15.73,15.9,3635
20150301|2015-03-17 15:00,17,15.9,15.95,15.6,15.6,6810
20150301|2015-03-17 15:30,18,15.7,15.75,15.65,15.7,845
20150301|2015-03-17 16:00,18,15.7,15.7,15.65,15.66,383
20150301|2015-03-17 17:00,18,15.7,15.7,15.6,15.6,5
20150301|2015-03-17 18:00,18,15.7,15.7,15.7,15.7,7
20150301|2015-03-17 18:30,18,15.65,15.65,15.6,15.6,30
20150301|2015-03-17 21:30,18,15.7,15.7,15.65,15.65,4
20150301|2015-03-17 22:30,18,15.65,15.66,15.65,15.66,19
20150301|2015-03-17 23:00,18,15.65,15.65,15.65,15.65,7
20150301|2015-03-17 23:30,18,15.6,15.6,15.6,15.6,2
20150301|2015-03-18 00:00,18,15.6,15.6,15.6,15.6,1
20150301|2015-03-18 01:00,18,15.65,15.65,15.65,15.65,1
20150301|2015-03-18 02:30,18,15.6,15.61,15.6,15.61,13
20150301|2015-03-18 03:00,18,15.65,15.65,15.64,15.65,143
20150301|2015-03-18 03:30,18,15.6,15.65,15.55,15.58,51
20150301|2015-03-18 04:00,18,15.55,15.6,15.55,15.6,45
20150301|2015-03-18 05:00,18,15.65,15.8,15.65,15.8,103
20150301|2015-03-18 05:30,18,15.85,15.85,15.7,15.75,294
20150301|2015-03-18 06:00,18,15.73,15.95,15.67,15.88,290
20150301|2015-03-18 06:30,18,15.91,16.05,15.9,16.05,765
20150401|2014-09-30 04:00,30,18.37,18.39,18.26,18.26,38
20150401|2014-09-30 04:30,30,18.26,18.3,18.26,18.3,7
20150401|2014-09-30 05:30,30,18.25,18.25,18.25,18.25,21
20150401|2014-09-30 06:00,30,18.28,18.28,18.25,18.25,7
20150401|2014-09-30 07:00,30,18.26,18.27,18.26,18.27,7
20150401|2014-09-30 07:30,30,18.27,18.33,18.27,18.31,50
20150401|2014-09-30 08:00,30,18.32,18.42,18.32,18.35,121
20150401|2014-09-30 08:30,30,18.35,18.5,18.33,18.46,205
20150401|2014-09-30 09:00,30,18.5,18.51,18.43,18.46,163
20150401|2014-09-30 09:30,30,18.41,18.41,18.29,18.35,51
20150401|2014-09-30 10:00,30,18.29,18.33,18.28,18.3,13
20150401|2014-09-30 10:30,30,18.3,18.35,18.3,18.35,9
20150401|2014-09-30 11:00,30,18.39,18.45,18.38,18.45,111
20150401|2014-09-30 11:30,30,18.45,18.53,18.45,18.5,121
20150401|2014-09-30 12:00,30,18.52,18.53,18.45,18.53,100
20150401|2014-09-30 12:30,30,18.55,18.6,18.53,18.55,29
20150401|2014-09-30 13:00,30,18.55,18.6,18.53,18.54,61
20150401|2014-09-30 13:30,30,18.55,18.55,18.53,18.54,51
20150401|2014-09-30 14:00,30,18.6,18.6,18.53,18.53,9
20150401|2014-09-30 14:30,30,18.51,18.51,18.49,18.49,79
20150401|2014-09-30 15:00,30,18.53,18.6,18.53,18.6,289
20150401|2014-09-30 15:30,1,18.6,18.6,18.55,18.6,16
20150401|2014-09-30 16:00,1,18.63,18.63,18.63,18.63,1
20150401|2014-09-30 16:30,1,18.63,18.63,18.63,18.63,15
20150401|2014-09-30 19:30,1,18.63,18.63,18.63,18.63,1
20150401|2014-09-30 22:00,1,18.55,18.55,18.55,18.55,3
20150401|2014-09-30 22:30,1,18.55,18.55,18.55,18.55,2
20150401|2014-10-01 01:30,1,18.6,18.6,18.6,18.6,1
20150401|2014-10-01 03:00,1,18.5,18.5,18.45,18.45,64
20150401|2014-10-01 03:30,1,18.45,18.45,18.45,18.45,37
20150401|2014-10-01 04:00,1,18.4,18.4,18.39,18.39,26
20150401|2014-10-01 06:00,1,18.45,18.46,18.43,18.46,42
20150401|2014-10-01 06:30,1,18.47,18.55,18.46,18.54,14
20150401|2014-10-01 07:30,1,18.57,18.57,18.57,18.57,1
20150401|2014-10-01 08:00,1,18.56,18.56,18.55,18.55,13
20150401|2014-10-01 08:30,1,18.49,18.78,18.49,18.74,263
20150401|2014-10-01 09:00,1,18.75,18.8,18.7,18.71,151
20150401|2014-10-01 09:30,1,18.72,18.72,18.64,18.64,54
20150401|2014-10-01 10:00,1,18.62,18.65,18.58,18.63,142
20150401|2014-10-01 10:30,1,18.7,18.74,18.68,18.69,165
20150401|2014-10-01 11:00,1,18.7,18.75,18.7,18.7,55
20150401|2014-10-01 11:30,1,18.75,18.79,18.74,18.75,36
20150401|2014-10-01 12:00,1,18.8,18.81,18.75,18.79,32
20150401|2014-10-01 12:30,1,18.8,18.94,18.8,18.94,107
20150401|2014-10-01 13:00,1,18.9,18.9,18.8,18.82,314
20150401|2014-10-01 13:30,1,18.81,18.89,18.81,18.89,44
20150401|2014-10-01 14:00,1,18.89,18.97,18.89,18.9,308
20150401|2014-10-01 14:30,1,18.92,18.92,18.9,18.9,42
20150401|2014-10-01 15:00,1,18.9,18.97,18.8,18.97,689
20150401|2014-10-01 15:30,2,19,19,18.9,18.91,254
20150401|2014-10-01 16:30,2,18.93,18.93,18.93,18.93,9
20150401|2014-10-01 18:00,2,18.9,18.9,18.9,18.9,3
20150401|2014-10-01 18:30,2,18.9,18.93,18.9,18.9,11
20150401|2014-10-01 20:00,2,18.85,18.85,18.83,18.83,26
20150401|2014-10-01 23:00,2,18.83,18.83,18.8,18.8,14
20150401|2014-10-01 23:30,2,18.8,18.82,18.8,18.82,6
20150401|2014-10-02 00:00,2,18.8,18.8,18.8,18.8,3
20150401|2014-10-02 00:30,2,18.8,18.8,18.8,18.8,5
20150401|2014-10-02 01:00,2,18.8,18.8,18.8,18.8,17
20150401|2014-10-02 02:00,2,18.8,18.81,18.8,18.81,20
20150401|2014-10-02 02:30,2,18.85,18.85,18.85,18.85,1
20150401|2014-10-02 03:00,2,18.9,18.9,18.9,18.9,12
20150401|2014-10-02 03:30,2,18.9,18.9,18.89,18.9,13
20150401|2014-10-02 04:00,2,18.9,18.9,18.9,18.9,10
20150401|2014-10-02 04:30,2,18.85,18.85,18.85,18.85,18
20150401|2014-10-02 06:00,2,18.75,18.75,18.75,18.75,9
20150401|2014-10-02 06:30,2,18.75,18.75,18.75,18.75,10
20150401|2014-10-02 07:00,2,18.75,18.78,18.72,18.72,7
20150401|2014-10-02 07:30,2,18.7,18.74,18.7,18.7,63
20150401|2014-10-02 08:00,2,18.74,18.87,18.73,18.83,127
20150401|2014-10-02 08:30,2,18.8,18.85,18.65,18.72,437
20150401|2014-10-02 09:00,2,18.75,18.82,18.72,18.82,147
20150401|2014-10-02 09:30,2,18.8,18.95,18.8,18.95,292
20150401|2014-10-02 10:00,2,18.95,18.98,18.9,18.93,121
20150401|2014-10-02 10:30,2,18.97,19.05,18.95,18.95,121
20150401|2014-10-02 11:00,2,18.92,18.93,18.9,18.91,146
20150401|2014-10-02 11:30,2,18.88,18.92,18.85,18.85,459
20150401|2014-10-02 12:00,2,18.85,18.87,18.64,18.65,354
20150401|2014-10-02 12:30,2,18.65,18.71,18.64,18.65,133
20150401|2014-10-02 13:00,2,18.65,18.67,18.6,18.65,61
20150401|2014-10-02 13:30,2,18.65,18.73,18.64,18.67,189
20150401|2014-10-02 14:00,2,18.65,18.7,18.64,18.7,150
20150401|2014-10-02 14:30,2,18.72,18.75,18.7,18.75,91
20150401|2014-10-02 15:00,2,18.75,18.85,18.73,18.85,816
20150401|2014-10-02 15:30,3,18.8,18.8,18.8,18.8,5
20150401|2014-10-02 17:00,3,18.8,18.8,18.8,18.8,5
20150401|2014-10-03 00:30,3,18.7,18.7,18.7,18.7,1
20150401|2014-10-03 01:30,3,18.63,18.63,18.63,18.63,9
20150401|2014-10-03 02:00,3,18.64,18.65,18.64,18.65,47
20150401|2014-10-03 06:30,3,18.65,18.66,18.64,18.64,8
20150401|2014-10-03 07:00,3,18.6,18.61,18.55,18.55,126
20150401|2014-10-03 07:30,3,18.55,18.57,18.53,18.55,73
20150401|2014-10-03 08:00,3,18.5,18.52,18.45,18.52,25
20150401|2014-10-03 08:30,3,18.5,18.55,18.4,18.45,180
20150401|2014-10-03 09:00,3,18.39,18.5,18.35,18.5,179
20150401|2014-10-03 09:30,3,18.5,18.5,18.4,18.4,81
20150401|2014-10-03 10:00,3,18.4,18.4,18.35,18.37,145
20150401|2014-10-03 10:30,3,18.37,18.37,18.36,18.37,5
20150401|2014-10-03 11:00,3,18.35,18.35,18.3,18.3,71
20150401|2014-10-03 11:30,3,18.25,18.25,18.06,18.1,474
20150401|2014-10-03 12:00,3,18.09,18.18,18.08,18.15,149
20150401|2014-10-03 12:30,3,18.18,18.2,18.18,18.19,76
20150401|2014-10-03 13:00,3,18.15,18.15,18.13,18.15,14
20150401|2014-10-03 13:30,3,18.1,18.1,18.1,18.1,20
20150401|2014-10-03 14:00,3,18.13,18.15,18.1,18.1,39
20150401|2014-10-03 14:30,3,18.13,18.15,18.08,18.11,189
20150401|2014-10-03 15:00,3,18.1,18.11,18.05,18.05,664
20150401|2014-10-05 17:00,6,18.17,18.17,18.17,18.17,5
20150401|2014-10-06 02:30,6,17.95,17.95,17.95,17.95,4
20150401|2014-10-06 03:00,6,17.94,17.94,17.94,17.94,2
20150401|2014-10-06 03:30,6,17.95,17.99,17.95,17.95,25
20150401|2014-10-06 04:30,6,18,18,17.98,18,16
20150401|2014-10-06 05:00,6,18,18,18,18,5
20150401|2014-10-06 06:00,6,17.95,17.95,17.95,17.95,10
20150401|2014-10-06 07:00,6,17.97,17.97,17.94,17.95,10
20150401|2014-10-06 07:30,6,17.9,17.9,17.87,17.9,25
20150401|2014-10-06 08:00,6,17.9,17.9,17.9,17.9,21
20150401|2014-10-06 08:30,6,17.95,17.95,17.85,17.9,38
20150401|2014-10-06 09:00,6,17.9,17.99,17.85,17.99,147
20150401|2014-10-06 09:30,6,18,18.1,17.96,18.09,72
20150401|2014-10-06 10:00,6,18.1,18.1,18.05,18.1,51
20150401|2014-10-06 10:30,6,18.1,18.3,18.08,18.25,166
20150401|2014-10-06 11:00,6,18.25,18.25,18.19,18.2,59
20150401|2014-10-06 11:30,6,18.3,18.36,18.3,18.34,28
20150401|2014-10-06 12:00,6,18.29,18.29,18.24,18.25,89
20150401|2014-10-06 12:30,6,18.24,18.3,18.22,18.29,25
20150401|2014-10-06 13:00,6,18.27,18.3,18.2,18.2,67
20150401|2014-10-06 13:30,6,18.23,18.27,18.23,18.25,18
20150401|2014-10-06 14:00,6,18.3,18.34,18.3,18.3,111
20150401|2014-10-06 14:30,6,18.3,18.37,18.3,18.37,57
20150401|2014-10-06 15:00,6,18.37,18.4,18.34,18.4,545
20150401|2014-10-06 15:30,7,18.45,18.5,18.39,18.4,72
20150401|2014-10-06 16:00,7,18.41,18.41,18.4,18.4,47
20150401|2014-10-06 17:00,7,18.4,18.45,18.4,18.43,39
20150401|2014-10-06 18:00,7,18.43,18.43,18.43,18.43,8
20150401|2014-10-06 18:30,7,18.45,18.52,18.45,18.5,45
20150401|2014-10-06 19:30,7,18.45,18.45,18.45,18.45,8
20150401|2014-10-06 20:00,7,18.44,18.44,18.44,18.44,2
20150401|2014-10-07 01:00,7,18.5,18.5,18.5,18.5,1
20150401|2014-10-07 01:30,7,18.45,18.47,18.45,18.47,14
20150401|2014-10-07 02:00,7,18.4,18.48,18.4,18.48,5
20150401|2014-10-07 02:30,7,18.5,18.5,18.5,18.5,6
20150401|2014-10-07 03:30,7,18.55,18.55,18.54,18.55,18
20150401|2014-10-07 06:30,7,18.5,18.5,18.5,18.5,8
20150401|2014-10-07 07:00,7,18.45,18.45,18.45,18.45,6
20150401|2014-10-07 07:30,7,18.45,18.45,18.45,18.45,48
20150401|2014-10-07 08:00,7,18.45,18.55,18.41,18.53,260
20150401|2014-10-07 08:30,7,18.55,18.66,18.5,18.63,210
20150401|2014-10-07 09:00,7,18.6,18.63,18.5,18.5,268
20150401|2014-10-07 09:30,7,18.46,18.6,18.45,18.6,227
20150401|2014-10-07 10:00,7,18.6,18.66,18.57,18.63,289
20150401|2014-10-07 10:30,7,18.63,18.63,18.53,18.55,58
20150401|2014-10-07 11:00,7,18.55,18.56,18.46,18.46,142
20150401|2014-10-07 11:30,7,18.48,18.55,18.48,18.55,49
20150401|2014-10-07 12:00,7,18.55,18.58,18.55,18.55,14
20150401|2014-10-07 12:30,7,18.65,18.65,18.65,18.65,1
20150401|2014-10-07 13:00,7,18.65,18.68,18.63,18.63,227
20150401|2014-10-07 13:30,7,18.65,18.73,18.64,18.73,335
20150401|2014-10-07 14:00,7,18.75,18.85,18.73,18.85,79
20150401|2014-10-07 14:30,7,18.85,18.94,18.77,18.93,603
20150401|2014-10-07 15:00,7,18.91,19,18.87,19,998
20150401|2014-10-07 15:30,8,19,19.01,19,19,49
20150401|2014-10-07 16:00,8,19,19,19,19,11
20150401|2014-10-07 17:00,8,19,19,19,19,11
20150401|2014-10-07 20:00,8,18.95,18.95,18.95,18.95,4
20150401|2014-10-07 20:30,8,18.95,18.97,18.95,18.97,22
20150401|2014-10-07 22:30,8,18.95,18.95,18.95,18.95,9
20150401|2014-10-08 02:00,8,18.95,18.95,18.85,18.85,32
20150401|2014-10-08 02:30,8,18.85,18.85,18.85,18.85,5
20150401|2014-10-08 03:00,8,18.9,18.9,18.85,18.85,29
20150401|2014-10-08 03:30,8,18.85,18.85,18.85,18.85,2
20150401|2014-10-08 04:30,8,18.9,18.9,18.9,18.9,4
20150401|2014-10-08 05:00,8,18.9,18.9,18.88,18.88,9
20150401|2014-10-08 05:30,8,18.85,18.85,18.85,18.85,4
20150401|2014-10-08 06:00,8,18.85,18.85,18.75,18.79,60
20150401|2014-10-08 06:30,8,18.79,18.79,18.74,18.77,88
20150401|2014-10-08 07:00,8,18.78,18.8,18.78,18.78,21
20150401|2014-10-08 07:30,8,18.85,18.92,18.84,18.9,61
20150401|2014-10-08 08:00,8,18.9,18.9,18.9,18.9,6
20150401|2014-10-08 08:30,8,18.9,18.97,18.8,18.95,250
20150401|2014-10-08 09:00,8,18.95,18.97,18.8,18.85,329
20150401|2014-10-08 09:30,8,18.8,18.89,18.8,18.85,275
20150401|2014-10-08 10:00,8,18.85,18.94,18.75,18.77,93
20150401|2014-10-08 10:30,8,18.77,18.77,18.66,18.66,112
20150401|2014-10-08 11:00,8,18.65,18.7,18.62,18.7,268
20150401|2014-10-08 11:30,8,18.7,18.73,18.62,18.63,375
20150401|2014-10-08 12:00,8,18.63,18.63,18.56,18.6,272
20150401|2014-10-08 12:30,8,18.58,18.58,18.53,18.55,41
20150401|2014-10-08 13:00,8,18.5,18.5,18.25,18.31,404
20150401|2014-10-08 13:30,8,18.3,18.35,18.24,18.33,249
20150401|2014-10-08 14:00,8,18.3,18.31,18.08,18.08,160
20150401|2014-10-08 14:30,8,18.1,18.11,18.02,18.03,201
20150401|2014-10-08 15:00,8,18.03,18.1,18,18.05,639
20150401|2014-10-08 15:30,9,18.05,18.05,18,18.02,106
20150401|2014-10-08 16:00,9,18,18.02,17.99,18,26
20150401|2014-10-08 17:00,9,18.05,18.05,18,18.01,6
20150401|2014-10-08 18:00,9,18,18,18,18,5
20150401|2014-10-09 02:00,9,18.1,18.1,18.1,18.1,6
20150401|2014-10-09 02:30,9,18.12,18.12,18,18.03,54
20150401|2014-10-09 03:30,9,18,18.03,18,18,18
20150401|2014-10-09 04:30,9,18,18,18,18,3
20150401|2014-10-09 06:00,9,18.1,18.1,18.1,18.1,1
20150401|2014-10-09 06:30,9,18.15,18.2,18.15,18.2,83
20150401|2014-10-09 07:00,9,18.15,18.15,18.15,18.15,20
20150401|2014-10-09 07:30,9,18.15,18.15,18.1,18.13,31
20150401|2014-10-09 08:00,9,18.15,18.15,18.15,18.15,1
20150401|2014-10-09 08:30,9,18.15,18.31,18.1,18.3,289
20150401|2014-10-09 09:00,9,18.26,18.26,18.06,18.15,180
20150401|2014-10-09 09:30,9,18.21,18.32,18.15,18.15,376
20150401|2014-10-09 10:00,9,18.15,18.34,18.15,18.34,501
20150401|2014-10-09 10:30,9,18.32,18.5,18.32,18.45,180
20150401|2014-10-09 11:00,9,18.45,18.78,18.4,18.78,298
20150401|2014-10-09 11:30,9,18.78,18.78,18.6,18.6,244
20150401|2014-10-09 12:00,9,18.6,18.8,18.58,18.63,580
20150401|2014-10-09 12:30,9,18.65,18.77,18.58,18.77,262
20150401|2014-10-09 13:00,9,18.78,18.8,18.69,18.75,138
20150401|2014-10-09 13:30,9,18.75,18.77,18.62,18.75,152
20150401|2014-10-09 14:00,9,18.75,18.78,18.65,18.7,121
20150401|2014-10-09 14:30,9,18.72,18.75,18.6,18.72,334
20150401|2014-10-09 15:00,9,18.73,18.75,18.64,18.75,608
20150401|2014-10-09 15:30,10,18.8,18.8,18.74,18.74,3
20150401|2014-10-09 16:00,10,18.85,18.85,18.85,18.85,5
20150401|2014-10-09 17:00,10,18.86,18.86,18.86,18.86,25
20150401|2014-10-09 18:30,10,18.75,18.76,18.75,18.75,10
20150401|2014-10-09 19:00,10,18.7,18.7,18.65,18.65,4
20150401|2014-10-09 20:30,10,18.62,18.66,18.62,18.66,3
20150401|2014-10-09 22:30,10,18.7,18.7,18.68,18.7,3
20150401|2014-10-10 00:00,10,18.7,18.72,18.7,18.72,13
20150401|2014-10-10 01:00,10,18.7,18.72,18.7,18.72,24
20150401|2014-10-10 01:30,10,18.6,18.6,18.6,18.6,1
20150401|2014-10-10 02:00,10,18.6,18.6,18.6,18.6,4
20150401|2014-10-10 02:30,10,18.55,18.55,18.55,18.55,6
20150401|2014-10-10 03:00,10,18.58,18.6,18.58,18.6,3
20150401|2014-10-10 03:30,10,18.65,18.7,18.65,18.7,15
20150401|2014-10-10 04:00,10,18.72,18.8,18.72,18.78,28
20150401|2014-10-10 04:30,10,18.85,18.9,18.85,18.9,27
20150401|2014-10-10 05:00,10,18.9,18.95,18.9,18.95,73
20150401|2014-10-10 05:30,10,18.9,18.92,18.9,18.9,6
20150401|2014-10-10 06:30,10,18.8,18.81,18.8,18.8,17
20150401|2014-10-10 07:00,10,18.8,18.85,18.8,18.83,48
20150401|2014-10-10 07:30,10,18.8,18.81,18.68,18.72,57
20150401|2014-10-10 08:00,10,18.7,18.75,18.68,18.68,260
20150401|2014-10-10 08:30,10,18.7,18.83,18.55,18.63,580
20150401|2014-10-10 09:00,10,18.65,18.95,18.65,18.95,642
20150401|2014-10-10 09:30,10,18.94,19.04,18.85,18.98,991
20150401|2014-10-10 10:00,10,18.93,19.07,18.89,18.95,220
20150401|2014-10-10 10:30,10,19,19,18.9,18.95,82
20150401|2014-10-10 11:00,10,18.9,18.94,18.8,18.85,198
20150401|2014-10-10 11:30,10,18.85,18.86,18.72,18.8,493
20150401|2014-10-10 12:00,10,18.85,18.98,18.83,18.97,190
20150401|2014-10-10 12:30,10,18.9,18.93,18.85,18.9,74
20150401|2014-10-10 13:00,10,18.85,19,18.85,18.98,130
20150401|2014-10-10 13:30,10,18.95,19.07,18.95,19.07,377
20150401|2014-10-10 14:00,10,19.09,19.2,19.06,19.2,410
20150401|2014-10-10 14:30,10,19.16,19.5,19.16,19.47,579
20150401|2014-10-10 15:00,10,19.46,19.75,19.35,19.72,2116
20150401|2014-10-12 17:00,13,19.76,19.85,19.67,19.85,23
20150401|2014-10-12 17:30,13,19.94,20,19.92,19.98,49
20150401|2014-10-12 18:00,13,19.97,20,19.97,19.97,16
20150401|2014-10-12 18:30,13,20,20,19.96,20,15
20150401|2014-10-12 20:30,13,19.9,19.9,19.9,19.9,1
20150401|2014-10-12 21:00,13,19.86,19.9,19.85,19.9,23
20150401|2014-10-12 22:30,13,19.92,19.92,19.92,19.92,1
20150401|2014-10-13 01:00,13,19.85,19.85,19.85,19.85,5
20150401|2014-10-13 02:00,13,19.8,19.8,19.55,19.55,97
20150401|2014-10-13 02:30,13,19.55,19.56,19.53,19.53,27
20150401|2014-10-13 03:00,13,19.55,19.55,19.45,19.45,44
20150401|2014-10-13 03:30,13,19.45,19.45,19.27,19.28,22
20150401|2014-10-13 04:00,13,19.34,19.35,19.27,19.31,56
20150401|2014-10-13 04:30,13,19.4,19.46,19.37,19.4,94
20150401|2014-10-13 05:00,13,19.4,19.41,19.36,19.36,26
20150401|2014-10-13 05:30,13,19.3,19.35,19.29,19.32,28
20150401|2014-10-13 06:00,13,19.3,19.35,19.28,19.35,31
20150401|2014-10-13 06:30,13,19.37,19.4,19.37,19.4,21
20150401|2014-10-13 07:00,13,19.45,19.5,19.38,19.4,76
20150401|2014-10-13 07:30,13,19.39,19.39,19.34,19.36,190
20150401|2014-10-13 08:00,13,19.35,19.45,19.35,19.45,82
20150401|2014-10-13 08:30,13,19.45,19.68,19.25,19.4,1345
20150401|2014-10-13 09:00,13,19.35,19.77,19.35,19.76,714
20150401|2014-10-13 09:30,13,19.76,19.9,19.63,19.68,602
20150401|2014-10-13 10:00,13,19.7,19.75,19.5,19.65,463
20150401|2014-10-13 10:30,13,19.6,19.61,19.39,19.5,256
20150401|2014-10-13 11:00,13,19.48,19.6,19.48,19.54,86
20150401|2014-10-13 11:30,13,19.5,19.52,19.37,19.49,296
20150401|2014-10-13 12:00,13,19.41,19.63,19.41,19.45,141
20150401|2014-10-13 12:30,13,19.5,19.7,19.46,19.7,108
20150401|2014-10-13 13:00,13,19.75,19.75,19.58,19.65,108
20150401|2014-10-13 13:30,13,19.65,19.88,19.65,19.87,116
20150401|2014-10-13 14:00,13,19.87,20.05,19.82,19.97,190
20150401|2014-10-13 14:30,13,20,20.5,19.95,20.45,1117
20150401|2014-10-13 15:00,13,20.45,20.65,20.42,20.65,788
20150401|2014-10-13 15:30,14,20.6,20.63,20.6,20.62,53
20150401|2014-10-13 16:00,14,20.7,20.95,20.55,20.95,15
20150401|2014-10-13 16:30,14,20.65,20.65,20.55,20.55,13
20150401|2014-10-13 17:00,14,20.6,20.62,20.5,20.57,39
20150401|2014-10-13 18:30,14,20.5,20.59,20.47,20.5,17
20150401|2014-10-13 19:00,14,20.35,20.36,20.35,20.35,9
20150401|2014-10-13 19:30,14,20.36,20.36,20.36,20.36,10
20150401|2014-10-13 20:00,14,20.35,20.39,20.35,20.35,11
20150401|2014-10-13 20:30,14,20.3,20.35,20.3,20.34,13
20150401|2014-10-13 21:00,14,20.25,20.25,20.25,20.25,20
20150401|2014-10-13 23:30,14,20.29,20.29,20.29,20.29,3
20150401|2014-10-14 00:00,14,20.3,20.35,20.3,20.35,13
20150401|2014-10-14 01:00,14,20.3,20.37,20.28,20.37,8
20150401|2014-10-14 01:30,14,20.35,20.35,20.29,20.29,6
20150401|2014-10-14 02:00,14,20.35,20.35,20.14,20.2,175
20150401|2014-10-14 02:30,14,20.05,20.08,20.05,20.05,9
20150401|2014-10-14 03:00,14,20.12,20.15,20.08,20.08,28
20150401|2014-10-14 03:30,14,20.12,20.2,20.12,20.18,21
20150401|2014-10-14 04:00,14,20.2,20.22,20.18,20.2,24
20150401|2014-10-14 04:30,14,20.2,20.2,20.2,20.2,3
20150401|2014-10-14 05:00,14,20.05,20.05,19.94,20.05,178
20150401|2014-10-14 05:30,14,20.03,20.05,20.03,20.05,26
20150401|2014-10-14 06:00,14,20.15,20.15,20.1,20.1,14
20150401|2014-10-14 06:30,14,20.2,20.2,20,20.03,113
20150401|2014-10-14 07:00,14,20.03,20.05,19.95,20,163
20150401|2014-10-14 07:30,14,20,20.02,20,20,39
20150401|2014-10-14 08:00,14,20.05,20.09,19.95,19.98,325
20150401|2014-10-14 08:30,14,19.99,20.2,19.78,20.06,852
20150401|2014-10-14 09:00,14,20.08,20.14,19.87,20.05,802
20150401|2014-10-14 09:30,14,20.13,20.14,19.93,19.96,262
20150401|2014-10-14 10:00,14,19.92,19.99,19.58,19.63,656
20150401|2014-10-14 10:30,14,19.65,19.7,19.58,19.6,260
20150401|2014-10-14 11:00,14,19.6,19.72,19.6,19.68,326
20150401|2014-10-14 11:30,14,19.69,19.7,19.65,19.68,234
20150401|2014-10-14 12:00,14,19.72,19.78,19.65,19.74,108
20150401|2014-10-14 12:30,14,19.73,20.2,19.73,19.93,750
20150401|2014-10-14 13:00,14,19.85,20.3,19.85,20.3,259
20150401|2014-10-14 13:30,14,20.3,20.32,19.93,20.21,548
20150401|2014-10-14 14:00,14,20.23,20.52,20.11,20.23,710
20150401|2014-10-14 14:30,14,20.22,20.43,19.99,20.17,616
20150401|2014-10-14 15:00,14,20.17,20.18,19.94,19.95,508
20150401|2014-10-14 15:30,15,19.91,19.95,19.6,19.95,52
20150401|2014-10-14 16:00,15,19.95,19.95,19.95,19.95,1
20150401|2014-10-14 17:30,15,19.85,19.85,19.85,19.85,1
20150401|2014-10-14 19:30,15,19.9,19.91,19.9,19.9,4
20150401|2014-10-14 20:00,15,20,20,20,20,2
20150401|2014-10-14 20:30,15,19.99,19.99,19.99,19.99,7
20150401|2014-10-15 02:00,15,20,20,20,20,1
20150401|2014-10-15 02:30,15,19.9,19.92,19.89,19.9,70
20150401|2014-10-15 03:00,15,19.95,19.95,19.85,19.85,40
20150401|2014-10-15 03:30,15,19.85,19.95,19.85,19.95,38
20150401|2014-10-15 04:00,15,19.95,19.95,19.93,19.95,20
20150401|2014-10-15 05:30,15,19.85,19.9,19.75,19.9,6
20150401|2014-10-15 06:00,15,19.9,20.06,19.9,20,53
20150401|2014-10-15 06:30,15,20.03,20.25,19.98,20.22,117
20150401|2014-10-15 07:00,15,20.19,20.21,20.17,20.17,16
20150401|2014-10-15 07:30,15,20.15,20.62,20.14,20.45,204
20150401|2014-10-15 08:00,15,20.42,20.63,20.31,20.63,233
20150401|2014-10-15 08:30,15,20.6,21,20.45,20.54,1062
20150401|2014-10-15 09:00,15,20.5,20.65,20.3,20.56,965
20150401|2014-10-15 09:30,15,20.55,20.75,20.5,20.73,353
20150401|2014-10-15 10:00,15,20.7,20.92,20.49,20.9,291
20150401|2014-10-15 10:30,15,20.92,21.01,20.74,20.75,242
20150401|2014-10-15 11:00,15,20.75,21.08,20.75,20.9,159
20150401|2014-10-15 11:30,15,20.92,21.15,20.91,21.13,222
20150401|2014-10-15 12:00,15,21.15,21.35,20.9,21.25,656
20150401|2014-10-15 12:30,15,21.25,21.39,21,21.1,1093
20150401|2014-10-15 13:00,15,21.1,21.29,21.04,21.2,339
20150401|2014-10-15 13:30,15,21.22,21.22,20.75,20.75,350
20150401|2014-10-15 14:00,15,20.75,20.93,20.5,20.5,449
20150401|2014-10-15 14:30,15,20.5,20.54,20.26,20.35,717
20150401|2014-10-15 15:00,15,20.35,21.17,20.35,21.15,777
20150401|2014-10-15 15:30,16,21.15,21.16,21.1,21.15,15
20150401|2014-10-15 16:00,16,21.1,21.15,21.1,21.15,9
20150401|2014-10-15 17:00,16,21.1,21.1,21.1,21.1,10
20150401|2014-10-15 17:30,16,21.1,21.1,21.1,21.1,4
20150401|2014-10-15 18:00,16,21.15,21.15,21.13,21.13,4
20150401|2014-10-15 18:30,16,21.05,21.05,21.05,21.05,2
20150401|2014-10-15 20:30,16,21,21,21,21,1
20150401|2014-10-15 21:00,16,21.05,21.05,21.05,21.05,1
20150401|2014-10-15 22:30,16,20.9,20.9,20.9,20.9,10
20150401|2014-10-16 02:00,16,20.85,20.88,20.85,20.85,34
20150401|2014-10-16 02:30,16,20.85,20.9,20.8,20.9,23
20150401|2014-10-16 03:00,16,20.85,20.85,20.85,20.85,1
20150401|2014-10-16 04:00,16,21,21.15,21,21.13,19
20150401|2014-10-16 04:30,16,21.2,21.55,21.15,21.39,56
20150401|2014-10-16 05:00,16,21.5,21.6,21.25,21.3,95
20150401|2014-10-16 05:30,16,21.4,21.5,21.39,21.5,15
20150401|2014-10-16 06:00,16,21.55,21.68,21.55,21.65,134
20150401|2014-10-16 06:30,16,21.6,21.65,21.5,21.65,65
20150401|2014-10-16 07:00,16,21.55,21.59,21.48,21.55,54
20150401|2014-10-16 07:30,16,21.5,21.85,21.5,21.65,168
20150401|2014-10-16 08:00,16,21.65,21.7,21.44,21.45,86
20150401|2014-10-16 08:30,16,21.45,21.45,21.13,21.17,294
20150401|2014-10-16 09:00,16,21.21,21.5,21,21.29,332
20150401|2014-10-16 09:30,16,21.37,21.37,20.58,20.83,224
20150401|2014-10-16 10:00,16,20.85,20.95,20.45,20.45,115
20150401|2014-10-16 10:30,16,20.42,20.82,20.35,20.65,75
20150401|2014-10-16 11:00,16,20.77,20.83,20.64,20.65,66
20150401|2014-10-16 11:30,16,20.65,20.83,20.65,20.68,55
20150401|2014-10-16 12:00,16,20.68,20.7,20.45,20.55,104
20150401|2014-10-16 12:30,16,20.55,20.77,20.38,20.77,183
20150401|2014-10-16 13:00,16,20.75,20.95,20.67,20.85,204
20150401|2014-10-16 13:30,16,20.78,20.84,20.65,20.76,199
20150401|2014-10-16 14:00,16,20.81,20.93,20.62,20.62,162
20150401|2014-10-16 14:30,16,20.65,20.73,20.36,20.53,216
20150401|2014-10-16 15:00,16,20.55,20.89,20.32,20.65,1254
20150401|2014-10-16 16:00,17,20.6,20.6,20.49,20.49,9
20150401|2014-10-16 16:30,17,20.5,20.5,20.5,20.5,3
20150401|2014-10-16 18:00,17,20.48,20.49,20.48,20.49,4
20150401|2014-10-16 19:00,17,20.45,20.45,20.45,20.45,13
20150401|2014-10-16 22:30,17,20.5,20.5,20.44,20.44,4
20150401|2014-10-17 00:30,17,20.6,20.6,20.55,20.55,3
20150401|2014-10-17 02:00,17,20.5,20.5,20.46,20.46,5
20150401|2014-10-17 03:00,17,20.05,20.08,20,20.03,14
20150401|2014-10-17 03:30,17,20.05,20.05,20.04,20.04,5
20150401|2014-10-17 04:00,17,19.97,19.97,19.95,19.95,2
20150401|2014-10-17 04:30,17,20,20.07,19.98,20.07,4
20150401|2014-10-17 05:00,17,20,20,20,20,2
20150401|2014-10-17 05:30,17,20.06,20.06,20.06,20.06,1
20150401|2014-10-17 07:00,17,20.05,20.1,20.01,20.01,32
20150401|2014-10-17 07:30,17,20,20,19.8,19.9,36
20150401|2014-10-17 08:00,17,19.9,19.9,19.63,19.63,63
20150401|2014-10-17 08:30,17,19.64,19.79,19.48,19.55,574
20150401|2014-10-17 09:00,17,19.6,19.65,19.49,19.58,396
20150401|2014-10-17 09:30,17,19.58,19.73,19.58,19.69,272
20150401|2014-10-17 10:00,17,19.7,19.75,19.69,19.7,177
20150401|2014-10-17 10:30,17,19.7,19.7,19.65,19.68,146
20150401|2014-10-17 11:00,17,19.65,19.85,19.65,19.74,170
20150401|2014-10-17 11:30,17,19.7,19.71,19.65,19.67,27
20150401|2014-10-17 12:00,17,19.68,19.88,19.65,19.85,182
20150401|2014-10-17 12:30,17,19.81,19.85,19.79,19.8,118
20150401|2014-10-17 13:00,17,19.9,20.05,19.85,19.85,350
20150401|2014-10-17 13:30,17,19.85,20.03,19.83,20,89
20150401|2014-10-17 14:00,17,20.02,20.15,19.93,20.02,309
20150401|2014-10-17 14:30,17,20,20,19.81,19.9,254
20150401|2014-10-17 15:00,17,19.92,20,19.88,19.95,473
20150401|2014-10-19 17:00,20,19.86,19.86,19.86,19.86,1
20150401|2014-10-19 22:00,20,19.65,19.65,19.65,19.65,2
20150401|2014-10-19 23:30,20,19.6,19.62,19.6,19.62,2
20150401|2014-10-20 00:30,20,19.6,19.6,19.6,19.6,4
20150401|2014-10-20 02:00,20,19.75,19.75,19.72,19.72,5
20150401|2014-10-20 02:30,20,19.8,19.91,19.8,19.87,23
20150401|2014-10-20 05:30,20,19.9,19.9,19.9,19.9,5
20150401|2014-10-20 06:00,20,19.9,20.05,19.9,20.05,47
20150401|2014-10-20 06:30,20,20.05,20.05,20.04,20.04,2
20150401|2014-10-20 07:00,20,20.05,20.06,20,20.06,136
20150401|2014-10-20 07:30,20,20.02,20.03,20,20.02,34
20150401|2014-10-20 08:00,20,20.02,20.1,20.02,20.05,71
20150401|2014-10-20 08:30,20,20.05,20.1,19.86,19.97,195
20150401|2014-10-20 09:00,20,20,20.08,19.85,19.9,215
20150401|2014-10-20 09:30,20,19.9,20.01,19.86,19.93,254
20150401|2014-10-20 10:00,20,19.93,19.98,19.87,19.9,82
20150401|2014-10-20 10:30,20,19.92,19.95,19.9,19.91,28
20150401|2014-10-20 11:00,20,19.9,19.9,19.78,19.85,223
20150401|2014-10-20 11:30,20,19.85,19.98,19.85,19.96,175
20150401|2014-10-20 12:00,20,20,20,19.84,19.84,170
20150401|2014-10-20 12:30,20,19.85,19.87,19.8,19.84,111
20150401|2014-10-20 13:00,20,19.8,19.85,19.75,19.8,164
20150401|2014-10-20 13:30,20,19.79,19.8,19.79,19.8,25
20150401|2014-10-20 14:00,20,19.75,19.8,19.68,19.77,212
20150401|2014-10-20 14:30,20,19.75,19.77,19.62,19.65,649
20150401|2014-10-20 15:00,20,19.63,19.73,19.58,19.6,1808
20150401|2014-10-20 15:30,21,19.55,19.58,19.4,19.54,105
20150401|2014-10-20 16:00,21,19.55,19.55,19.51,19.51,80
20150401|2014-10-20 16:30,21,19.5,19.55,19.5,19.55,12
20150401|2014-10-20 18:00,21,19.55,19.55,19.55,19.55,10
20150401|2014-10-20 18:30,21,19.55,19.64,19.55,19.64,13
20150401|2014-10-20 19:00,21,19.65,19.66,19.64,19.66,8
20150401|2014-10-20 20:00,21,19.65,19.7,19.63,19.7,21
20150401|2014-10-20 22:30,21,19.7,19.7,19.7,19.7,3
20150401|2014-10-20 23:30,21,19.7,19.7,19.69,19.7,8
20150401|2014-10-21 01:00,21,19.75,19.8,19.74,19.78,25
20150401|2014-10-21 01:30,21,19.75,19.8,19.73,19.8,16
20150401|2014-10-21 02:00,21,19.8,19.87,19.77,19.77,24
20150401|2014-10-21 02:30,21,19.75,19.79,19.62,19.63,75
20150401|2014-10-21 03:00,21,19.6,19.6,19.6,19.6,3
20150401|2014-10-21 03:30,21,19.55,19.56,19.55,19.56,10
20150401|2014-10-21 04:30,21,19.55,19.55,19.55,19.55,2
20150401|2014-10-21 05:00,21,19.5,19.51,19.34,19.35,116
20150401|2014-10-21 05:30,21,19.35,19.37,19.3,19.3,29
20150401|2014-10-21 06:00,21,19.25,19.31,19.25,19.3,11
20150401|2014-10-21 06:30,21,19.4,19.4,19.4,19.4,1
20150401|2014-10-21 07:00,21,19.4,19.42,19.35,19.42,41
20150401|2014-10-21 07:30,21,19.45,19.5,19.43,19.44,64
20150401|2014-10-21 08:00,21,19.4,19.43,19.4,19.4,83
20150401|2014-10-21 08:30,21,19.4,19.45,19.29,19.37,700
20150401|2014-10-21 09:00,21,19.4,19.45,19.33,19.42,1116
20150401|2014-10-21 09:30,21,19.4,19.41,19.28,19.37,310
20150401|2014-10-21 10:00,21,19.38,19.45,19.32,19.38,326
20150401|2014-10-21 10:30,21,19.4,19.42,19.3,19.38,219
20150401|2014-10-21 11:00,21,19.37,19.38,19.27,19.32,501
20150401|2014-10-21 11:30,21,19.34,19.42,19.32,19.4,218
20150401|2014-10-21 12:00,21,19.4,19.44,19.35,19.37,202
20150401|2014-10-21 12:30,21,19.35,19.37,19.27,19.3,154
20150401|2014-10-21 13:00,21,19.3,19.34,19.2,19.2,132
20150401|2014-10-21 13:30,21,19.2,19.25,19.15,19.25,133
20150401|2014-10-21 14:00,21,19.25,19.25,19.02,19.02,290
20150401|2014-10-21 14:30,21,19.03,19.14,19,19.05,821
20150401|2014-10-21 15:00,21,19.05,19.1,18.85,18.9,1109
20150401|2014-10-21 15:30,22,18.9,18.91,18.89,18.9,42
20150401|2014-10-21 16:00,22,18.89,18.89,18.89,18.89,7
20150401|2014-10-21 16:30,22,18.91,18.91,18.91,18.91,1
20150401|2014-10-21 17:00,22,18.93,18.95,18.93,18.95,2
20150401|2014-10-21 17:30,22,18.9,18.9,18.9,18.9,15
20150401|2014-10-21 18:00,22,18.95,18.95,18.9,18.95,29
20150401|2014-10-21 18:30,22,18.91,18.93,18.91,18.93,2
20150401|2014-10-21 19:30,22,18.92,18.92,18.92,18.92,1
20150401|2014-10-22 00:00,22,18.85,18.85,18.85,18.85,1
20150401|2014-10-22 00:30,22,18.8,18.8,18.8,18.8,2
20150401|2014-10-22 01:30,22,18.95,18.95,18.93,18.93,4
20150401|2014-10-22 02:00,22,18.95,18.97,18.93,18.93,29
20150401|2014-10-22 02:30,22,18.98,18.98,18.98,18.98,25
20150401|2014-10-22 03:00,22,19.05,19.1,19.05,19.1,45
20150401|2014-10-22 03:30,22,19.1,19.1,19.1,19.1,21
20150401|2014-10-22 04:00,22,19.1,19.1,19.07,19.07,3
20150401|2014-10-22 04:30,22,19.08,19.08,19.08,19.08,1
20150401|2014-10-22 05:00,22,19.06,19.06,19.04,19.05,17
20150401|2014-10-22 05:30,22,19,19,19,19,2
20150401|2014-10-22 06:00,22,18.99,18.99,18.95,18.95,21
20150401|2014-10-22 06:30,22,18.98,18.98,18.98,18.98,4
20150401|2014-10-22 07:30,22,18.98,18.98,18.95,18.95,16
20150401|2014-10-22 08:00,22,18.95,18.95,18.91,18.93,33
20150401|2014-10-22 08:30,22,18.95,19.06,18.88,18.9,341
20150401|2014-10-22 09:00,22,18.9,19.02,18.87,18.95,196
20150401|2014-10-22 09:30,22,18.95,19.02,18.93,18.95,128
20150401|2014-10-22 10:00,22,18.97,18.99,18.83,18.88,261
20150401|2014-10-22 10:30,22,18.9,18.93,18.85,18.92,292
20150401|2014-10-22 11:00,22,18.93,19.12,18.92,19.02,252
20150401|2014-10-22 11:30,22,19.05,19.27,19.04,19.15,479
20150401|2014-10-22 12:00,22,19.15,19.33,19.12,19.32,251
20150401|2014-10-22 12:30,22,19.35,19.41,19.25,19.35,225
20150401|2014-10-22 13:00,22,19.35,19.4,19.08,19.19,1102
20150401|2014-10-22 13:30,22,19.2,19.4,19.15,19.27,557
20150401|2014-10-22 14:00,22,19.25,19.37,19.25,19.32,170
20150401|2014-10-22 14:30,22,19.4,19.65,19.4,19.56,432
20150401|2014-10-22 15:00,22,19.57,19.57,19.3,19.35,820
20150401|2014-10-22 15:30,23,19.3,19.34,19.28,19.34,28
20150401|2014-10-22 16:00,23,19.38,19.38,19.33,19.33,22
20150401|2014-10-22 18:30,23,19.31,19.37,19.31,19.34,13
20150401|2014-10-22 19:00,23,19.3,19.3,19.26,19.26,4
20150401|2014-10-22 19:30,23,19.29,19.37,19.26,19.35,37
20150401|2014-10-22 20:30,23,19.34,19.34,19.34,19.34,10
20150401|2014-10-22 22:30,23,19.3,19.31,19.3,19.31,12
20150401|2014-10-23 01:00,23,19.3,19.3,19.26,19.26,4
20150401|2014-10-23 01:30,23,19.25,19.26,19.25,19.26,12
20150401|2014-10-23 02:00,23,19.3,19.32,19.29,19.32,11
20150401|2014-10-23 02:30,23,19.26,19.26,19.17,19.19,4
20150401|2014-10-23 03:00,23,19.14,19.14,19.05,19.05,43
20150401|2014-10-23 04:00,23,19.1,19.1,19.1,19.1,5
20150401|2014-10-23 04:30,23,19.15,19.15,19.1,19.12,38
20150401|2014-10-23 05:30,23,19.2,19.25,19.2,19.22,17
20150401|2014-10-23 06:00,23,19.22,19.23,19.15,19.18,15
20150401|2014-10-23 06:30,23,19.15,19.15,19.1,19.1,111
20150401|2014-10-23 07:00,23,19.05,19.07,18.95,19.07,64
20150401|2014-10-23 07:30,23,19.05,19.07,18.98,19.01,166
20150401|2014-10-23 08:00,23,18.99,19.03,18.98,19.03,81
20150401|2014-10-23 08:30,23,19,19.18,18.94,19.1,416
20150401|2014-10-23 09:00,23,19.05,19.05,18.95,19,122
20150401|2014-10-23 09:30,23,19.05,19.05,18.93,18.95,89
20150401|2014-10-23 10:00,23,19,19,18.93,18.98,94
20150401|2014-10-23 10:30,23,19.01,19.05,18.99,19.05,131
20150401|2014-10-23 11:00,23,19.05,19.05,18.98,19,52
20150401|2014-10-23 11:30,23,19,19.05,19,19.05,109
20150401|2014-10-23 12:00,23,19.05,19.07,19.03,19.03,79
20150401|2014-10-23 12:30,23,19,19.02,18.93,18.93,116
20150401|2014-10-23 13:00,23,18.9,18.9,18.76,18.8,401
20150401|2014-10-23 13:30,23,18.84,19.13,18.81,19.01,478
20150401|2014-10-23 14:00,23,19.05,19.24,19.02,19.15,306
20150401|2014-10-23 14:30,23,19.15,19.15,18.95,19.05,228
20150401|2014-10-23 15:00,23,19.05,19.05,18.8,18.9,777
20150401|2014-10-23 15:30,24,18.88,18.88,18.84,18.88,16
20150401|2014-10-23 17:00,24,18.8,18.8,18.8,18.8,3
20150401|2014-10-23 17:30,24,18.8,18.85,18.8,18.85,11
20150401|2014-10-23 19:30,24,18.85,19.15,18.85,19.11,63
20150401|2014-10-23 20:00,24,19.17,19.17,19.14,19.15,14
20150401|2014-10-23 20:30,24,19.12,19.13,19.12,19.13,7
20150401|2014-10-23 21:30,24,19.2,19.2,19.2,19.2,3
20150401|2014-10-24 00:00,24,19,19.03,19,19.01,18
20150401|2014-10-24 00:30,24,19.08,19.08,19.08,19.08,5
20150401|2014-10-24 01:00,24,19.07,19.07,19.06,19.06,5
20150401|2014-10-24 02:30,24,19,19,19,19,13
20150401|2014-10-24 03:30,24,18.95,18.95,18.95,18.95,1
20150401|2014-10-24 05:00,24,19.05,19.05,19.05,19.05,5
20150401|2014-10-24 06:30,24,19.05,19.05,19.05,19.05,8
20150401|2014-10-24 07:00,24,19.03,19.03,19.03,19.03,3
20150401|2014-10-24 07:30,24,19.05,19.1,19.03,19.06,48
20150401|2014-10-24 08:00,24,19,19,18.94,18.94,32
20150401|2014-10-24 08:30,24,18.93,19.12,18.8,19.08,313
20150401|2014-10-24 09:00,24,19.05,19.45,19,19.15,515
20150401|2014-10-24 09:30,24,19.15,19.15,19.05,19.05,113
20150401|2014-10-24 10:00,24,18.97,19.15,18.95,19.04,281
20150401|2014-10-24 10:30,24,19.05,19.05,18.9,18.97,207
20150401|2014-10-24 11:00,24,18.95,18.95,18.9,18.95,107
20150401|2014-10-24 11:30,24,18.95,19.12,18.95,19.11,195
20150401|2014-10-24 12:00,24,19.07,19.18,19.05,19.07,114
20150401|2014-10-24 12:30,24,19.08,19.08,18.95,19,70
20150401|2014-10-24 13:00,24,19,19,18.95,18.95,45
20150401|2014-10-24 13:30,24,18.97,19,18.95,18.99,78
20150401|2014-10-24 14:00,24,18.95,19.03,18.95,19,111
20150401|2014-10-24 14:30,24,19.02,19.02,18.75,18.78,259
20150401|2014-10-24 15:00,24,18.78,18.8,18.65,18.65,825
20150401|2014-10-26 17:30,27,18.75,18.75,18.75,18.75,3
20150401|2014-10-26 21:00,27,18.8,18.8,18.78,18.78,4
20150401|2014-10-26 21:30,27,18.8,18.8,18.8,18.8,1
20150401|2014-10-27 02:00,27,18.66,18.66,18.66,18.66,15
20150401|2014-10-27 03:00,27,18.75,18.8,18.75,18.8,6
20150401|2014-10-27 03:30,27,18.8,18.9,18.8,18.85,71
20150401|2014-10-27 04:00,27,18.91,18.95,18.85,18.9,53
20150401|2014-10-27 04:30,27,18.98,19.03,18.93,18.93,46
20150401|2014-10-27 06:30,27,19,19,19,19,1
20150401|2014-10-27 07:30,27,19,19.05,19,19.03,70
20150401|2014-10-27 08:00,27,19.05,19.13,19.03,19.03,140
20150401|2014-10-27 08:30,27,19,19.2,19,19.2,306
20150401|2014-10-27 09:00,27,19.16,19.21,18.97,19.05,367
20150401|2014-10-27 09:30,27,19.05,19.1,18.92,19.01,159
20150401|2014-10-27 10:00,27,19,19,18.9,18.95,80
20150401|2014-10-27 10:30,27,18.95,19.1,18.93,19.04,283
20150401|2014-10-27 11:00,27,19.03,19.03,18.88,19,938
20150401|2014-10-27 11:30,27,19,19.04,18.9,18.95,88
20150401|2014-10-27 12:00,27,18.95,18.95,18.9,18.95,119
20150401|2014-10-27 12:30,27,18.95,18.96,18.9,18.9,58
20150401|2014-10-27 13:00,27,18.9,18.95,18.87,18.95,20
20150401|2014-10-27 13:30,27,18.95,18.97,18.89,18.96,60
20150401|2014-10-27 14:00,27,18.92,18.92,18.88,18.92,42
20150401|2014-10-27 14:30,27,18.87,18.88,18.5,18.52,406
20150401|2014-10-27 15:00,27,18.54,18.55,18.4,18.5,1298
20150401|2014-10-27 15:30,28,18.51,18.52,18.47,18.48,40
20150401|2014-10-27 16:00,28,18.48,18.48,18.47,18.47,4
20150401|2014-10-27 17:00,28,18.47,18.47,18.47,18.47,1
20150401|2014-10-27 18:30,28,18.48,18.48,18.48,18.48,1
20150401|2014-10-27 19:00,28,18.48,18.48,18.48,18.48,2
20150401|2014-10-27 23:30,28,18.45,18.47,18.45,18.47,6
20150401|2014-10-28 01:30,28,18.45,18.45,18.45,18.45,3
20150401|2014-10-28 02:00,28,18.4,18.42,18.36,18.38,17
20150401|2014-10-28 03:00,28,18.35,18.4,18.32,18.35,28
20150401|2014-10-28 03:30,28,18.35,18.4,18.35,18.4,19
20150401|2014-10-28 04:00,28,18.4,18.4,18.4,18.4,10
20150401|2014-10-28 05:00,28,18.38,18.38,18.38,18.38,4
20150401|2014-10-28 05:30,28,18.35,18.35,18.35,18.35,11
20150401|2014-10-28 06:00,28,18.36,18.36,18.35,18.35,5
20150401|2014-10-28 06:30,28,18.35,18.37,18.34,18.35,79
20150401|2014-10-28 07:00,28,18.35,18.37,18.35,18.37,38
20150401|2014-10-28 07:30,28,18.4,18.45,18.4,18.42,62
20150401|2014-10-28 08:00,28,18.47,18.47,18.45,18.47,16
20150401|2014-10-28 08:30,28,18.45,18.5,18.27,18.28,232
20150401|2014-10-28 09:00,28,18.3,18.37,18.25,18.35,246
20150401|2014-10-28 09:30,28,18.35,18.35,18.3,18.35,63
20150401|2014-10-28 10:00,28,18.3,18.3,18.19,18.23,231
20150401|2014-10-28 10:30,28,18.24,18.3,18.23,18.3,172
20150401|2014-10-28 11:00,28,18.3,18.3,18.28,18.28,39
20150401|2014-10-28 11:30,28,18.28,18.32,18.28,18.3,44
20150401|2014-10-28 12:00,28,18.28,18.28,18.28,18.28,2
20150401|2014-10-28 12:30,28,18.25,18.26,18.15,18.15,125
20150401|2014-10-28 13:00,28,18.15,18.19,18.14,18.19,72
20150401|2014-10-28 13:30,28,18.15,18.15,18.13,18.15,43
20150401|2014-10-28 14:00,28,18.1,18.1,17.93,17.94,480
20150401|2014-10-28 14:30,28,17.93,17.96,17.85,17.88,734
20150401|2014-10-28 15:00,28,17.85,17.9,17.8,17.85,1580
20150401|2014-10-28 15:30,29,17.8,17.86,17.8,17.86,156
20150401|2014-10-28 16:00,29,17.86,17.86,17.85,17.86,45
20150401|2014-10-28 17:00,29,17.85,17.9,17.85,17.9,16
20150401|2014-10-28 17:30,29,17.95,17.95,17.94,17.94,2
20150401|2014-10-29 03:30,29,17.9,17.9,17.9,17.9,10
20150401|2014-10-29 04:30,29,17.9,17.9,17.9,17.9,28
20150401|2014-10-29 05:00,29,17.95,17.95,17.95,17.95,66
20150401|2014-10-29 05:30,29,17.9,17.91,17.9,17.9,27
20150401|2014-10-29 06:30,29,17.98,17.98,17.98,17.98,35
20150401|2014-10-29 07:30,29,17.95,17.95,17.95,17.95,6
20150401|2014-10-29 08:00,29,17.96,17.96,17.93,17.94,7
20150401|2014-10-29 08:30,29,17.95,18.02,17.92,17.95,230
20150401|2014-10-29 09:00,29,17.98,18.17,17.98,18.1,282
20150401|2014-10-29 09:30,29,18.05,18.15,18.02,18.15,282
20150401|2014-10-29 10:00,29,18.1,18.15,18.05,18.13,40
20150401|2014-10-29 10:30,29,18.18,18.2,18.18,18.18,24
20150401|2014-10-29 11:00,29,18.18,18.3,18.18,18.28,137
20150401|2014-10-29 11:30,29,18.3,18.3,18.2,18.25,112
20150401|2014-10-29 12:00,29,18.25,18.3,18.25,18.3,13
20150401|2014-10-29 12:30,29,18.3,18.35,18.1,18.12,156
20150401|2014-10-29 13:00,29,18.15,18.35,18.02,18.02,856
20150401|2014-10-29 13:30,29,18.1,18.2,18,18.06,131
20150401|2014-10-29 14:00,29,18.13,18.22,18.09,18.1,139
20150401|2014-10-29 14:30,29,18.08,18.08,17.9,17.98,594
20150401|2014-10-29 15:00,29,18,18.1,17.95,18.06,271
20150401|2014-10-29 15:30,30,18.05,18.07,18.05,18.06,9
20150401|2014-10-29 16:00,30,18.09,18.09,18.09,18.09,1
20150401|2014-10-29 17:00,30,18.05,18.05,18.05,18.05,16
20150401|2014-10-29 17:30,30,18.05,18.05,18.05,18.05,4
20150401|2014-10-29 18:30,30,18.09,18.09,18.09,18.09,1
20150401|2014-10-30 02:30,30,18,18.02,17.98,17.98,32
20150401|2014-10-30 03:00,30,18,18.01,17.95,17.95,11
20150401|2014-10-30 04:00,30,18.15,18.25,18.15,18.25,45
20150401|2014-10-30 04:30,30,18.3,18.35,18.25,18.25,65
20150401|2014-10-30 05:00,30,18.25,18.25,18.25,18.25,1
20150401|2014-10-30 05:30,30,18.25,18.38,18.25,18.33,103
20150401|2014-10-30 06:30,30,18.4,18.43,18.4,18.42,21
20150401|2014-10-30 07:00,30,18.25,18.26,18.25,18.25,8
20150401|2014-10-30 07:30,30,18.25,18.25,18.18,18.22,28
20150401|2014-10-30 08:00,30,18.15,18.18,18.09,18.1,191
20150401|2014-10-30 08:30,30,18.1,18.27,18.04,18.25,432
20150401|2014-10-30 09:00,30,18.3,18.32,18.13,18.13,203
20150401|2014-10-30 09:30,30,18.15,18.2,18.1,18.1,105
20150401|2014-10-30 10:00,30,18.12,18.18,18.1,18.13,67
20150401|2014-10-30 10:30,30,18.1,18.12,17.98,18.04,112
20150401|2014-10-30 11:00,30,18.05,18.11,18.04,18.05,73
20150401|2014-10-30 11:30,30,18,18.07,17.98,18.07,73
20150401|2014-10-30 12:00,30,18,18.05,17.85,17.9,199
20150401|2014-10-30 12:30,30,17.93,17.95,17.89,17.9,151
20150401|2014-10-30 13:00,30,17.9,18.09,17.9,18.09,104
20150401|2014-10-30 13:30,30,18.08,18.28,18.02,18.25,284
20150401|2014-10-30 14:00,30,18.2,18.28,18.15,18.27,102
20150401|2014-10-30 14:30,30,18.3,18.3,18.17,18.26,566
20150401|2014-10-30 15:00,30,18.25,18.26,18.15,18.15,181
20150401|2014-10-30 16:30,31,18.2,18.2,18.2,18.2,4
20150401|2014-10-30 17:00,31,18.2,18.2,18.2,18.2,8
20150401|2014-10-30 20:00,31,18.15,18.15,18.15,18.15,1
20150401|2014-10-30 22:00,31,18.05,18.05,18.05,18.05,3
20150401|2014-10-30 23:30,31,18.05,18.07,18,18.02,27
20150401|2014-10-31 00:00,31,17.95,17.95,17.85,17.85,47
20150401|2014-10-31 00:30,31,17.8,17.82,17.7,17.7,12
20150401|2014-10-31 01:00,31,17.75,17.75,17.63,17.63,11
20150401|2014-10-31 02:00,31,17.72,17.73,17.69,17.7,43
20150401|2014-10-31 02:30,31,17.72,17.78,17.67,17.78,64
20150401|2014-10-31 03:00,31,17.89,17.94,17.89,17.94,4
20150401|2014-10-31 03:30,31,17.9,17.9,17.85,17.85,34
20150401|2014-10-31 04:00,31,17.85,17.85,17.85,17.85,26
20150401|2014-10-31 04:30,31,17.8,17.85,17.8,17.85,7
20150401|2014-10-31 07:00,31,17.85,17.95,17.85,17.95,13
20150401|2014-10-31 07:30,31,17.95,17.97,17.95,17.95,19
20150401|2014-10-31 08:00,31,17.92,17.92,17.9,17.9,10
20150401|2014-10-31 08:30,31,17.9,18.25,17.9,18.18,691
20150401|2014-10-31 09:00,31,18.15,18.2,18.06,18.08,230
20150401|2014-10-31 09:30,31,18.1,18.15,18.06,18.08,409
20150401|2014-10-31 10:00,31,18.08,18.08,18,18,161
20150401|2014-10-31 10:30,31,18.05,18.1,18.04,18.08,85
20150401|2014-10-31 11:00,31,18.05,18.05,18.03,18.03,118
20150401|2014-10-31 11:30,31,18.03,18.03,17.98,18.02,43
20150401|2014-10-31 12:00,31,18,18.02,18,18,20
20150401|2014-10-31 12:30,31,17.98,18.03,17.98,18,74
20150401|2014-10-31 13:00,31,18,18.02,17.95,17.95,11
20150401|2014-10-31 13:30,31,17.98,18.04,17.98,18,51
20150401|2014-10-31 14:00,31,18,18,18,18,21
20150401|2014-10-31 14:30,31,18.05,18.1,18.03,18.1,219
20150401|2014-10-31 15:00,31,18.1,18.15,18.04,18.13,909
20150401|2014-11-02 17:00,3,18.13,18.13,18.09,18.09,25
20150401|2014-11-02 17:30,3,18.07,18.09,18.05,18.09,25
20150401|2014-11-02 18:00,3,18,18,18,18,6
20150401|2014-11-02 18:30,3,18,18.05,17.98,18.05,23
20150401|2014-11-02 19:00,3,18.01,18.05,17.98,17.98,38
20150401|2014-11-02 19:30,3,17.98,18.01,17.95,18,18
20150401|2014-11-02 21:00,3,18.07,18.07,18.07,18.07,5
20150401|2014-11-02 21:30,3,18.07,18.1,18.07,18.1,3
20150401|2014-11-03 01:00,3,18.05,18.05,18,18,5
20150401|2014-11-03 03:30,3,18.09,18.1,18.08,18.08,49
20150401|2014-11-03 05:30,3,18.1,18.1,18.08,18.08,2
20150401|2014-11-03 06:30,3,18.17,18.17,18.17,18.17,3
20150401|2014-11-03 07:00,3,18.13,18.15,18.1,18.1,36
20150401|2014-11-03 07:30,3,18.1,18.1,18.1,18.1,1
20150401|2014-11-03 08:00,3,18.1,18.1,18.05,18.08,16
20150401|2014-11-03 08:30,3,18.05,18.15,18.05,18.09,444
20150401|2014-11-03 09:00,3,18.1,18.2,18.07,18.18,365
20150401|2014-11-03 09:30,3,18.17,18.2,18.17,18.2,52
20150401|2014-11-03 10:00,3,18.15,18.2,18.15,18.2,39
20150401|2014-11-03 10:30,3,18.2,18.21,18.15,18.15,38
20150401|2014-11-03 11:00,3,18.2,18.2,18.16,18.16,7
20150401|2014-11-03 11:30,3,18.15,18.17,18.05,18.05,50
20150401|2014-11-03 12:00,3,18.08,18.08,18.05,18.06,38
20150401|2014-11-03 12:30,3,18.05,18.1,18.05,18.1,10
20150401|2014-11-03 13:00,3,18.1,18.15,18.09,18.15,70
20150401|2014-11-03 13:30,3,18.24,18.37,18.2,18.35,395
20150401|2014-11-03 14:00,3,18.35,18.35,18.27,18.35,238
20150401|2014-11-03 14:30,3,18.37,18.42,18.3,18.35,467
20150401|2014-11-03 15:00,3,18.37,18.37,18.24,18.25,530
20150401|2014-11-03 15:30,4,18.2,18.25,18.2,18.25,83
20150401|2014-11-03 16:00,4,18.25,18.25,18.23,18.23,5
20150401|2014-11-03 16:30,4,18.23,18.23,18.23,18.23,4
20150401|2014-11-03 17:00,4,18.25,18.26,18.25,18.26,41
20150401|2014-11-03 18:00,4,18.26,18.26,18.26,18.26,20
20150401|2014-11-03 23:30,4,18.3,18.3,18.3,18.3,8
20150401|2014-11-04 01:00,4,18.4,18.4,18.26,18.28,18
20150401|2014-11-04 01:30,4,18.25,18.3,18.25,18.3,9
20150401|2014-11-04 02:00,4,18.25,18.27,18.25,18.25,8
20150401|2014-11-04 02:30,4,18.2,18.2,18.2,18.2,7
20150401|2014-11-04 04:00,4,18.25,18.25,18.25,18.25,5
20150401|2014-11-04 04:30,4,18.35,18.35,18.32,18.33,9
20150401|2014-11-04 05:00,4,18.3,18.3,18.3,18.3,8
20150401|2014-11-04 06:30,4,18.28,18.28,18.28,18.28,2
20150401|2014-11-04 07:00,4,18.3,18.3,18.3,18.3,10
20150401|2014-11-04 07:30,4,18.33,18.33,18.33,18.33,1
20150401|2014-11-04 08:00,4,18.32,18.33,18.3,18.32,52
20150401|2014-11-04 08:30,4,18.35,18.37,18.32,18.35,99
20150401|2014-11-04 09:00,4,18.35,18.35,18.25,18.35,221
20150401|2014-11-04 09:30,4,18.38,18.59,18.38,18.59,489
20150401|2014-11-04 10:00,4,18.6,18.69,18.55,18.55,169
20150401|2014-11-04 10:30,4,18.55,18.62,18.53,18.6,603
20150401|2014-11-04 11:00,4,18.62,18.62,18.47,18.5,179
20150401|2014-11-04 11:30,4,18.55,18.55,18.47,18.53,103
20150401|2014-11-04 12:00,4,18.5,18.62,18.5,18.55,246
20150401|2014-11-04 12:30,4,18.55,18.58,18.42,18.42,157
20150401|2014-11-04 13:00,4,18.4,18.45,18.38,18.45,115
20150401|2014-11-04 13:30,4,18.4,18.4,18.3,18.3,34
20150401|2014-11-04 14:00,4,18.3,18.3,18.23,18.25,81
20150401|2014-11-04 14:30,4,18.28,18.3,18.23,18.25,437
20150401|2014-11-04 15:00,4,18.3,18.3,18.25,18.3,429
20150401|2014-11-04 15:30,5,18.32,18.34,18.25,18.25,110
20150401|2014-11-04 17:00,5,18.25,18.3,18.25,18.3,33
20150401|2014-11-04 19:00,5,18.3,18.3,18.3,18.3,5
20150401|2014-11-04 20:00,5,18.25,18.27,18.25,18.25,4
20150401|2014-11-04 23:30,5,18.15,18.15,18.1,18.11,12
20150401|2014-11-05 00:00,5,18.11,18.15,18.11,18.14,3
20150401|2014-11-05 02:00,5,18.25,18.25,18.25,18.25,5
20150401|2014-11-05 02:30,5,18.17,18.17,18.17,18.17,1
20150401|2014-11-05 03:00,5,18.2,18.2,18.2,18.2,2
20150401|2014-11-05 05:00,5,18.17,18.18,18.17,18.18,10
20150401|2014-11-05 06:30,5,18.1,18.1,18.1,18.1,9
20150401|2014-11-05 07:00,5,18.1,18.1,18.09,18.09,2
20150401|2014-11-05 07:30,5,18.1,18.1,18.1,18.1,24
20150401|2014-11-05 08:00,5,18.05,18.09,18.05,18.09,74
20150401|2014-11-05 08:30,5,18.1,18.25,18.09,18.22,223
20150401|2014-11-05 09:00,5,18.23,18.29,18.19,18.27,436
20150401|2014-11-05 09:30,5,18.3,18.33,18.22,18.22,107
20150401|2014-11-05 10:00,5,18.2,18.27,18.17,18.25,240
20150401|2014-11-05 10:30,5,18.25,18.28,18.2,18.2,26
20150401|2014-11-05 11:00,5,18.22,18.27,18.22,18.27,44
20150401|2014-11-05 11:30,5,18.25,18.25,18.25,18.25,2
20150401|2014-11-05 12:00,5,18.25,18.27,18.25,18.27,7
20150401|2014-11-05 12:30,5,18.25,18.35,18.25,18.32,55
20150401|2014-11-05 13:00,5,18.32,18.33,18.25,18.25,26
20150401|2014-11-05 13:30,5,18.3,18.3,18.29,18.29,30
20150401|2014-11-05 14:00,5,18.27,18.35,18.27,18.34,38
20150401|2014-11-05 14:30,5,18.35,18.37,18.23,18.23,123
20150401|2014-11-05 15:00,5,18.23,18.25,18.05,18.09,476
20150401|2014-11-05 15:30,6,18.15,18.17,18.04,18.1,157
20150401|2014-11-05 19:00,6,18.15,18.15,18.15,18.15,22
20150401|2014-11-05 20:00,6,18.15,18.15,18.15,18.15,1
20150401|2014-11-05 23:00,6,18.2,18.26,18.2,18.26,3
20150401|2014-11-05 23:30,6,18.24,18.24,18.24,18.24,1
20150401|2014-11-06 02:00,6,18.15,18.15,18.15,18.15,1
20150401|2014-11-06 02:30,6,18.2,18.2,18.18,18.18,2
20150401|2014-11-06 03:30,6,18.23,18.23,18.23,18.23,3
20150401|2014-11-06 06:00,6,18.18,18.18,18.18,18.18,5
20150401|2014-11-06 07:00,6,18.15,18.17,18.15,18.17,11
20150401|2014-11-06 07:30,6,18.15,18.16,17.97,18.03,394
20150401|2014-11-06 08:00,6,18,18.09,17.93,18.09,464
20150401|2014-11-06 08:30,6,18.1,18.22,18.1,18.2,474
20150401|2014-11-06 09:00,6,18.15,18.29,18.15,18.2,145
20150401|2014-11-06 09:30,6,18.25,18.35,18.13,18.15,562
20150401|2014-11-06 10:00,6,18.15,18.17,18.09,18.12,55
20150401|2014-11-06 10:30,6,18.1,18.16,18.1,18.15,26
20150401|2014-11-06 11:00,6,18.15,18.15,18.15,18.15,8
20150401|2014-11-06 11:30,6,18.09,18.09,18.05,18.05,76
20150401|2014-11-06 12:00,6,18.05,18.05,18.02,18.02,20
20150401|2014-11-06 12:30,6,18.05,18.07,18.05,18.05,33
20150401|2014-11-06 13:00,6,18.05,18.06,18.02,18.05,130
20150401|2014-11-06 13:30,6,18.05,18.05,17.98,17.98,298
20150401|2014-11-06 14:00,6,17.98,18,17.97,17.98,92
20150401|2014-11-06 14:30,6,17.97,17.99,17.87,17.89,363
20150401|2014-11-06 15:00,6,17.9,17.9,17.77,17.8,813
20150401|2014-11-06 15:30,7,17.8,17.83,17.78,17.82,61
20150401|2014-11-06 17:00,7,17.84,17.84,17.84,17.84,1
20150401|2014-11-06 18:00,7,17.84,17.84,17.84,17.84,5
20150401|2014-11-06 22:30,7,17.8,17.8,17.8,17.8,1
20150401|2014-11-06 23:30,7,17.83,17.83,17.83,17.83,1
20150401|2014-11-07 02:00,7,17.85,17.85,17.8,17.8,6
20150401|2014-11-07 02:30,7,17.8,17.85,17.8,17.85,15
20150401|2014-11-07 03:30,7,17.85,17.85,17.83,17.85,4
20150401|2014-11-07 04:00,7,17.85,17.85,17.8,17.82,18
20150401|2014-11-07 04:30,7,17.9,17.91,17.83,17.83,21
20150401|2014-11-07 05:30,7,17.85,17.9,17.85,17.85,4
20150401|2014-11-07 06:00,7,17.87,17.9,17.84,17.89,34
20150401|2014-11-07 07:00,7,17.89,17.89,17.84,17.85,42
20150401|2014-11-07 07:30,7,17.85,17.87,17.8,17.87,144
20150401|2014-11-07 08:00,7,17.85,18,17.83,17.87,220
20150401|2014-11-07 08:30,7,17.9,18.02,17.9,17.99,271
20150401|2014-11-07 09:00,7,17.99,18,17.89,17.95,189
20150401|2014-11-07 09:30,7,17.95,17.99,17.8,17.8,123
20150401|2014-11-07 10:00,7,17.85,17.85,17.77,17.77,70
20150401|2014-11-07 10:30,7,17.8,17.9,17.79,17.89,139
20150401|2014-11-07 11:00,7,17.9,17.93,17.82,17.82,164
20150401|2014-11-07 11:30,7,17.85,17.85,17.85,17.85,5
20150401|2014-11-07 12:30,7,17.84,17.84,17.79,17.8,70
20150401|2014-11-07 13:00,7,17.77,17.8,17.77,17.8,79
20150401|2014-11-07 13:30,7,17.82,17.9,17.82,17.9,64
20150401|2014-11-07 14:00,7,17.86,17.9,17.8,17.9,43
20150401|2014-11-07 14:30,7,17.87,17.88,17.72,17.72,238
20150401|2014-11-07 15:00,7,17.72,17.83,17.72,17.8,558
20150401|2014-11-09 17:00,10,17.75,17.87,17.75,17.81,29
20150401|2014-11-09 17:30,10,17.88,17.88,17.8,17.8,5
20150401|2014-11-09 18:30,10,17.79,17.79,17.79,17.79,3
20150401|2014-11-09 19:00,10,17.7,17.7,17.7,17.7,4
20150401|2014-11-09 20:00,10,17.7,17.7,17.7,17.7,6
20150401|2014-11-09 22:00,10,17.65,17.65,17.64,17.64,2
20150401|2014-11-10 02:00,10,17.84,17.84,17.84,17.84,1
20150401|2014-11-10 06:00,10,17.73,17.73,17.68,17.71,44
20150401|2014-11-10 06:30,10,17.7,17.7,17.7,17.7,45
20150401|2014-11-10 07:30,10,17.75,17.75,17.75,17.75,12
20150401|2014-11-10 08:00,10,17.76,17.77,17.75,17.77,24
20150401|2014-11-10 08:30,10,17.8,17.8,17.7,17.75,218
20150401|2014-11-10 09:00,10,17.75,17.75,17.68,17.75,103
20150401|2014-11-10 09:30,10,17.75,17.75,17.5,17.5,274
20150401|2014-11-10 10:00,10,17.51,17.56,17.47,17.5,312
20150401|2014-11-10 10:30,10,17.49,17.49,17.4,17.43,131
20150401|2014-11-10 11:00,10,17.43,17.45,17.43,17.45,7
20150401|2014-11-10 11:30,10,17.48,17.5,17.47,17.47,37
20150401|2014-11-10 12:00,10,17.5,17.52,17.47,17.48,231
20150401|2014-11-10 12:30,10,17.5,17.55,17.5,17.53,13
20150401|2014-11-10 13:00,10,17.55,17.55,17.48,17.49,112
20150401|2014-11-10 13:30,10,17.48,17.5,17.46,17.48,74
20150401|2014-11-10 14:00,10,17.48,17.48,17.4,17.4,134
20150401|2014-11-10 14:30,10,17.42,17.45,17.4,17.41,532
20150401|2014-11-10 15:00,10,17.41,17.44,17.37,17.4,544
20150401|2014-11-10 15:30,11,17.35,17.42,17.35,17.4,78
20150401|2014-11-10 16:00,11,17.42,17.42,17.39,17.39,10
20150401|2014-11-10 16:30,11,17.42,17.42,17.42,17.42,13
20150401|2014-11-10 17:00,11,17.41,17.41,17.41,17.41,1
20150401|2014-11-10 18:30,11,17.45,17.45,17.45,17.45,2
20150401|2014-11-10 19:00,11,17.44,17.44,17.44,17.44,8
20150401|2014-11-10 22:30,11,17.41,17.41,17.4,17.4,7
20150401|2014-11-11 04:00,11,17.35,17.37,17.35,17.37,39
20150401|2014-11-11 04:30,11,17.35,17.35,17.35,17.35,12
20150401|2014-11-11 06:30,11,17.3,17.3,17.3,17.3,7
20150401|2014-11-11 07:00,11,17.3,17.33,17.26,17.33,65
20150401|2014-11-11 07:30,11,17.35,17.35,17.31,17.31,16
20150401|2014-11-11 08:00,11,17.3,17.33,17.3,17.3,15
20150401|2014-11-11 08:30,11,17.3,17.4,17.3,17.38,282
20150401|2014-11-11 09:00,11,17.38,17.4,17.33,17.36,50
20150401|2014-11-11 09:30,11,17.34,17.4,17.3,17.3,50
20150401|2014-11-11 10:00,11,17.32,17.36,17.31,17.35,114
20150401|2014-11-11 10:30,11,17.4,17.45,17.4,17.45,171
20150401|2014-11-11 11:00,11,17.46,17.55,17.46,17.5,99
20150401|2014-11-11 11:30,11,17.5,17.55,17.5,17.55,35
20150401|2014-11-11 12:00,11,17.55,17.6,17.55,17.55,28
20150401|2014-11-11 12:30,11,17.55,17.55,17.55,17.55,2
20150401|2014-11-11 13:00,11,17.5,17.53,17.5,17.5,48
20150401|2014-11-11 13:30,11,17.5,17.51,17.5,17.51,34
20150401|2014-11-11 14:00,11,17.5,17.53,17.48,17.51,33
20150401|2014-11-11 14:30,11,17.5,17.5,17.3,17.3,115
20150401|2014-11-11 15:00,11,17.3,17.3,17.25,17.26,503
20150401|2014-11-11 15:30,12,17.25,17.3,17.25,17.3,16
20150401|2014-11-11 19:30,12,17.3,17.3,17.28,17.29,6
20150401|2014-11-12 01:30,12,17.35,17.35,17.33,17.33,2
20150401|2014-11-12 02:00,12,17.31,17.33,17.31,17.33,2
20150401|2014-11-12 03:30,12,17.4,17.4,17.38,17.38,6
20150401|2014-11-12 04:00,12,17.41,17.43,17.41,17.43,2
20150401|2014-11-12 04:30,12,17.4,17.47,17.4,17.45,113
20150401|2014-11-12 05:00,12,17.47,17.53,17.46,17.49,78
20150401|2014-11-12 05:30,12,17.48,17.49,17.47,17.49,29
20150401|2014-11-12 06:00,12,17.51,17.56,17.5,17.51,82
20150401|2014-11-12 06:30,12,17.55,17.55,17.49,17.5,10
20150401|2014-11-12 07:00,12,17.52,17.52,17.5,17.51,8
20150401|2014-11-12 07:30,12,17.55,17.55,17.5,17.51,19
20150401|2014-11-12 08:00,12,17.5,17.52,17.48,17.52,13
20150401|2014-11-12 08:30,12,17.5,17.5,17.35,17.43,92
20150401|2014-11-12 09:00,12,17.42,17.43,17.37,17.4,119
20150401|2014-11-12 09:30,12,17.45,17.51,17.45,17.5,58
20150401|2014-11-12 10:00,12,17.5,17.52,17.45,17.45,42
20150401|2014-11-12 10:30,12,17.48,17.48,17.39,17.43,117
20150401|2014-11-12 11:00,12,17.45,17.45,17.4,17.43,40
20150401|2014-11-12 11:30,12,17.43,17.43,17.43,17.43,1
20150401|2014-11-12 12:00,12,17.4,17.46,17.4,17.45,356
20150401|2014-11-12 12:30,12,17.4,17.43,17.35,17.43,59
20150401|2014-11-12 13:00,12,17.43,17.43,17.38,17.38,96
20150401|2014-11-12 13:30,12,17.39,17.45,17.39,17.44,45
20150401|2014-11-12 14:00,12,17.45,17.48,17.39,17.39,59
20150401|2014-11-12 14:30,12,17.38,17.4,17.33,17.4,112
20150401|2014-11-12 15:00,12,17.45,17.5,17.4,17.45,639
20150401|2014-11-12 15:30,13,17.5,17.5,17.44,17.47,128
20150401|2014-11-12 16:00,13,17.49,17.49,17.48,17.48,9
20150401|2014-11-12 17:00,13,17.5,17.5,17.47,17.5,27
20150401|2014-11-13 00:00,13,17.45,17.46,17.45,17.45,9
20150401|2014-11-13 00:30,13,17.4,17.4,17.4,17.4,11
20150401|2014-11-13 02:30,13,17.35,17.37,17.35,17.37,4
20150401|2014-11-13 03:00,13,17.35,17.36,17.35,17.36,6
20150401|2014-11-13 03:30,13,17.35,17.37,17.35,17.37,6
20150401|2014-11-13 04:30,13,17.35,17.37,17.33,17.35,33
20150401|2014-11-13 05:00,13,17.35,17.35,17.35,17.35,5
20150401|2014-11-13 07:30,13,17.5,17.51,17.44,17.5,188
20150401|2014-11-13 08:00,13,17.48,17.5,17.45,17.47,41
20150401|2014-11-13 08:30,13,17.5,17.5,17.38,17.4,104
20150401|2014-11-13 09:00,13,17.38,17.43,17.35,17.4,50
20150401|2014-11-13 09:30,13,17.4,17.43,17.4,17.43,106
20150401|2014-11-13 10:00,13,17.43,17.55,17.43,17.55,160
20150401|2014-11-13 10:30,13,17.6,17.7,17.57,17.65,434
20150401|2014-11-13 11:00,13,17.65,17.65,17.6,17.65,134
20150401|2014-11-13 11:30,13,17.65,17.75,17.65,17.72,104
20150401|2014-11-13 12:00,13,17.75,17.95,17.7,17.9,896
20150401|2014-11-13 12:30,13,17.9,18,17.78,17.86,842
20150401|2014-11-13 13:00,13,17.9,18.09,17.86,18,2494
20150401|2014-11-13 13:30,13,17.95,17.95,17.83,17.9,251
20150401|2014-11-13 14:00,13,17.85,17.88,17.78,17.85,176
20150401|2014-11-13 14:30,13,17.82,17.82,17.65,17.65,194
20150401|2014-11-13 15:00,13,17.65,17.83,17.63,17.8,518
20150401|2014-11-13 15:30,14,17.8,17.8,17.75,17.75,60
20150401|2014-11-13 16:00,14,17.73,17.75,17.73,17.75,8
20150401|2014-11-13 16:30,14,17.75,17.75,17.75,17.75,2
20150401|2014-11-13 23:00,14,17.75,17.76,17.75,17.76,5
20150401|2014-11-14 01:00,14,17.7,17.7,17.7,17.7,4
20150401|2014-11-14 02:00,14,17.7,17.7,17.7,17.7,8
20150401|2014-11-14 03:00,14,17.7,17.7,17.7,17.7,1
20150401|2014-11-14 05:30,14,17.74,17.8,17.74,17.79,35
20150401|2014-11-14 06:00,14,17.77,17.77,17.77,17.77,4
20150401|2014-11-14 06:30,14,17.75,17.75,17.75,17.75,3
20150401|2014-11-14 07:00,14,17.71,17.72,17.68,17.68,46
20150401|2014-11-14 07:30,14,17.65,17.68,17.63,17.67,45
20150401|2014-11-14 08:30,14,17.65,17.75,17.6,17.7,175
20150401|2014-11-14 09:00,14,17.7,17.78,17.6,17.74,122
20150401|2014-11-14 09:30,14,17.7,17.83,17.65,17.71,167
20150401|2014-11-14 10:00,14,17.7,17.7,17.63,17.67,425
20150401|2014-11-14 10:30,14,17.7,17.73,17.7,17.73,14
20150401|2014-11-14 11:00,14,17.7,17.76,17.7,17.73,75
20150401|2014-11-14 11:30,14,17.69,17.69,17.65,17.65,28
20150401|2014-11-14 12:00,14,17.68,17.68,17.58,17.65,119
20150401|2014-11-14 12:30,14,17.6,17.65,17.6,17.65,51
20150401|2014-11-14 13:00,14,17.65,17.7,17.55,17.56,123
20150401|2014-11-14 13:30,14,17.55,17.63,17.54,17.62,217
20150401|2014-11-14 14:00,14,17.58,17.6,17.56,17.56,52
20150401|2014-11-14 14:30,14,17.56,17.56,17.45,17.52,1118
20150401|2014-11-14 15:00,14,17.52,17.58,17.51,17.51,432
20150401|2014-11-16 17:00,17,17.55,17.6,17.55,17.6,33
20150401|2014-11-16 18:00,17,17.65,17.69,17.61,17.67,21
20150401|2014-11-16 18:30,17,17.73,17.75,17.73,17.75,10
20150401|2014-11-16 19:00,17,17.71,17.72,17.66,17.66,12
20150401|2014-11-16 19:30,17,17.72,17.72,17.69,17.72,5
20150401|2014-11-16 20:00,17,17.69,17.75,17.69,17.75,59
20150401|2014-11-16 20:30,17,17.78,17.81,17.78,17.81,13
20150401|2014-11-17 02:00,17,17.7,17.7,17.65,17.65,6
20150401|2014-11-17 02:30,17,17.7,17.74,17.69,17.72,22
20150401|2014-11-17 03:00,17,17.72,17.74,17.71,17.73,62
20150401|2014-11-17 03:30,17,17.73,17.78,17.72,17.75,102
20150401|2014-11-17 06:30,17,17.65,17.65,17.65,17.65,3
20150401|2014-11-17 07:00,17,17.65,17.66,17.63,17.65,28
20150401|2014-11-17 07:30,17,17.65,17.68,17.6,17.6,32
20150401|2014-11-17 08:00,17,17.65,17.65,17.65,17.65,15
20150401|2014-11-17 08:30,17,17.65,17.7,17.59,17.6,125
20150401|2014-11-17 09:00,17,17.6,17.65,17.5,17.54,301
20150401|2014-11-17 09:30,17,17.54,17.57,17.53,17.55,142
20150401|2014-11-17 10:00,17,17.55,17.6,17.53,17.6,44
20150401|2014-11-17 10:30,17,17.63,17.68,17.6,17.65,61
20150401|2014-11-17 11:00,17,17.6,17.62,17.53,17.54,115
20150401|2014-11-17 11:30,17,17.5,17.53,17.48,17.5,683
20150401|2014-11-17 12:00,17,17.5,17.5,17.43,17.45,132
20150401|2014-11-17 12:30,17,17.45,17.53,17.45,17.5,46
20150401|2014-11-17 13:00,17,17.5,17.5,17.45,17.45,3
20150401|2014-11-17 13:30,17,17.45,17.45,17.45,17.45,71
20150401|2014-11-17 14:00,17,17.44,17.49,17.44,17.46,492
20150401|2014-11-17 14:30,17,17.45,17.5,17.44,17.5,123
20150401|2014-11-17 15:00,17,17.5,17.55,17.46,17.55,417
20150401|2014-11-17 15:30,18,17.55,17.55,17.55,17.55,23
20150401|2014-11-17 16:00,18,17.55,17.55,17.55,17.55,10
20150401|2014-11-17 16:30,18,17.55,17.55,17.54,17.54,66
20150401|2014-11-17 19:30,18,17.55,17.55,17.55,17.55,1
20150401|2014-11-18 00:30,18,17.5,17.51,17.48,17.48,24
20150401|2014-11-18 01:00,18,17.5,17.5,17.5,17.5,4
20150401|2014-11-18 02:00,18,17.55,17.56,17.51,17.52,182
20150401|2014-11-18 02:30,18,17.5,17.57,17.5,17.55,50
20150401|2014-11-18 03:00,18,17.6,17.6,17.54,17.57,20
20150401|2014-11-18 03:30,18,17.55,17.59,17.54,17.59,47
20150401|2014-11-18 04:00,18,17.55,17.55,17.55,17.55,3
20150401|2014-11-18 04:30,18,17.58,17.59,17.56,17.56,24
20150401|2014-11-18 05:00,18,17.57,17.57,17.55,17.55,37
20150401|2014-11-18 05:30,18,17.55,17.55,17.55,17.55,2
20150401|2014-11-18 06:00,18,17.54,17.54,17.53,17.53,13
20150401|2014-11-18 06:30,18,17.54,17.54,17.5,17.54,74
20150401|2014-11-18 07:00,18,17.5,17.52,17.5,17.51,38
20150401|2014-11-18 07:30,18,17.54,17.54,17.5,17.53,24
20150401|2014-11-18 08:00,18,17.5,17.5,17.5,17.5,7
20150401|2014-11-18 08:30,18,17.45,17.47,17.35,17.39,266
20150401|2014-11-18 09:00,18,17.37,17.42,17.29,17.42,603
20150401|2014-11-18 09:30,18,17.44,17.45,17.35,17.35,84
20150401|2014-11-18 10:00,18,17.35,17.37,17.3,17.35,116
20150401|2014-11-18 10:30,18,17.35,17.39,17.35,17.35,84
20150401|2014-11-18 11:00,18,17.35,17.37,17.3,17.3,269
20150401|2014-11-18 11:30,18,17.32,17.35,17.3,17.3,428
20150401|2014-11-18 12:00,18,17.32,17.35,17.3,17.3,34
20150401|2014-11-18 12:30,18,17.3,17.35,17.3,17.35,63
20150401|2014-11-18 13:00,18,17.3,17.41,17.3,17.41,90
20150401|2014-11-18 13:30,18,17.4,17.45,17.35,17.4,340
20150401|2014-11-18 14:00,18,17.4,17.43,17.35,17.42,304
20150401|2014-11-18 14:30,18,17.43,17.51,17.4,17.47,1306
20150401|2014-11-18 15:00,18,17.45,17.6,17.44,17.6,1056
20150401|2014-11-18 15:30,19,17.59,17.6,17.59,17.59,10
20150401|2014-11-18 16:00,19,17.56,17.59,17.54,17.59,67
20150401|2014-11-18 16:30,19,17.57,17.59,17.54,17.54,73
20150401|2014-11-18 17:00,19,17.53,17.53,17.53,17.53,7
20150401|2014-11-19 01:00,19,17.6,17.6,17.6,17.6,1
20150401|2014-11-19 01:30,19,17.57,17.57,17.57,17.57,4
20150401|2014-11-19 03:00,19,17.55,17.55,17.55,17.55,3
20150401|2014-11-19 06:00,19,17.5,17.51,17.5,17.51,2
20150401|2014-11-19 07:00,19,17.57,17.62,17.57,17.6,71
20150401|2014-11-19 07:30,19,17.61,17.61,17.57,17.57,13
20150401|2014-11-19 08:30,19,17.6,17.7,17.6,17.65,525
20150401|2014-11-19 09:00,19,17.65,17.71,17.63,17.66,171
20150401|2014-11-19 09:30,19,17.67,17.73,17.65,17.73,233
20150401|2014-11-19 10:00,19,17.73,17.8,17.65,17.65,206
20150401|2014-11-19 10:30,19,17.7,17.7,17.63,17.65,44
20150401|2014-11-19 11:00,19,17.63,17.64,17.63,17.63,22
20150401|2014-11-19 11:30,19,17.65,17.68,17.63,17.65,58
20150401|2014-11-19 12:00,19,17.63,17.64,17.62,17.64,3
20150401|2014-11-19 12:30,19,17.63,17.63,17.62,17.62,14
20150401|2014-11-19 13:00,19,17.65,17.7,17.53,17.65,371
20150401|2014-11-19 13:30,19,17.65,17.7,17.6,17.6,256
20150401|2014-11-19 14:00,19,17.6,17.6,17.55,17.57,114
20150401|2014-11-19 14:30,19,17.58,17.63,17.5,17.63,361
20150401|2014-11-19 15:00,19,17.63,17.8,17.62,17.79,290
20150401|2014-11-19 15:30,20,17.8,17.8,17.77,17.77,248
20150401|2014-11-19 16:00,20,17.8,17.84,17.74,17.75,228
20150401|2014-11-19 16:30,20,17.73,17.73,17.73,17.73,20
20150401|2014-11-19 17:00,20,17.75,17.75,17.72,17.75,99
20150401|2014-11-19 19:30,20,17.77,17.84,17.77,17.82,21
20150401|2014-11-19 21:00,20,17.8,17.8,17.8,17.8,4
20150401|2014-11-20 01:00,20,17.75,17.77,17.75,17.77,11
20150401|2014-11-20 01:30,20,17.8,17.8,17.79,17.79,10
20150401|2014-11-20 02:00,20,17.8,17.82,17.8,17.8,9
20150401|2014-11-20 02:30,20,17.85,17.85,17.83,17.85,29
20150401|2014-11-20 03:00,20,17.85,17.9,17.85,17.88,51
20150401|2014-11-20 03:30,20,17.9,17.91,17.87,17.89,59
20150401|2014-11-20 04:00,20,17.9,17.9,17.9,17.9,1
20150401|2014-11-20 04:30,20,17.9,17.92,17.87,17.92,46
20150401|2014-11-20 06:00,20,17.9,17.9,17.9,17.9,21
20150401|2014-11-20 07:00,20,17.9,17.92,17.9,17.92,10
20150401|2014-11-20 07:30,20,17.95,17.95,17.93,17.93,13
20150401|2014-11-20 08:00,20,17.95,18.03,17.95,18,44
20150401|2014-11-20 08:30,20,17.95,17.95,17.83,17.85,178
20150401|2014-11-20 09:00,20,17.8,17.88,17.8,17.88,445
20150401|2014-11-20 09:30,20,17.85,17.85,17.78,17.8,169
20150401|2014-11-20 10:00,20,17.8,17.84,17.8,17.8,99
20150401|2014-11-20 10:30,20,17.8,17.82,17.75,17.75,47
20150401|2014-11-20 11:00,20,17.75,17.8,17.75,17.8,66
20150401|2014-11-20 11:30,20,17.75,17.79,17.7,17.75,215
20150401|2014-11-20 12:00,20,17.75,17.79,17.7,17.75,72
20150401|2014-11-20 12:30,20,17.75,17.77,17.7,17.72,119
20150401|2014-11-20 13:00,20,17.73,17.73,17.65,17.72,299
20150401|2014-11-20 13:30,20,17.74,17.8,17.7,17.8,134
20150401|2014-11-20 14:00,20,17.8,17.84,17.75,17.75,109
20150401|2014-11-20 14:30,20,17.8,17.85,17.75,17.75,666
20150401|2014-11-20 15:00,20,17.78,17.8,17.65,17.65,365
20150401|2014-11-20 15:30,21,17.65,17.7,17.64,17.7,248
20150401|2014-11-20 16:00,21,17.72,17.72,17.72,17.72,5
20150401|2014-11-20 16:30,21,17.7,17.7,17.7,17.7,11
20150401|2014-11-20 17:30,21,17.69,17.75,17.69,17.75,18
20150401|2014-11-20 18:00,21,17.74,17.75,17.74,17.75,12
20150401|2014-11-21 02:30,21,17.6,17.6,17.6,17.6,3
20150401|2014-11-21 04:30,21,17.5,17.5,17.41,17.45,82
20150401|2014-11-21 05:00,21,17.45,17.5,17.45,17.45,62
20150401|2014-11-21 05:30,21,17.45,17.45,17.42,17.42,5
20150401|2014-11-21 06:00,21,17.46,17.46,17.46,17.46,1
20150401|2014-11-21 07:00,21,17.45,17.45,17.45,17.45,3
20150401|2014-11-21 07:30,21,17.45,17.45,17.43,17.43,16
20150401|2014-11-21 08:00,21,17.41,17.45,17.38,17.43,142
20150401|2014-11-21 08:30,21,17.44,17.6,17.44,17.59,625
20150401|2014-11-21 09:00,21,17.6,17.6,17.55,17.6,109
20150401|2014-11-21 09:30,21,17.6,17.69,17.59,17.69,78
20150401|2014-11-21 10:00,21,17.65,17.68,17.62,17.67,308
20150401|2014-11-21 10:30,21,17.67,17.78,17.67,17.76,220
20150401|2014-11-21 11:00,21,17.75,17.76,17.7,17.75,304
20150401|2014-11-21 11:30,21,17.75,17.77,17.71,17.74,105
20150401|2014-11-21 12:00,21,17.74,17.76,17.72,17.75,207
20150401|2014-11-21 12:30,21,17.75,17.75,17.67,17.67,114
20150401|2014-11-21 13:00,21,17.67,17.7,17.67,17.7,60
20150401|2014-11-21 13:30,21,17.7,17.7,17.67,17.68,41
20150401|2014-11-21 14:00,21,17.68,17.68,17.65,17.65,20
20150401|2014-11-21 14:30,21,17.7,17.75,17.63,17.75,1292
20150401|2014-11-21 15:00,21,17.75,17.75,17.63,17.7,986
20150401|2014-11-23 17:00,24,17.68,17.68,17.63,17.65,26
20150401|2014-11-23 17:30,24,17.6,17.7,17.6,17.7,10
20150401|2014-11-23 19:30,24,17.68,17.68,17.68,17.68,3
20150401|2014-11-23 20:00,24,17.65,17.7,17.65,17.65,40
20150401|2014-11-23 21:00,24,17.7,17.72,17.7,17.71,8
20150401|2014-11-23 23:00,24,17.7,17.73,17.68,17.68,44
20150401|2014-11-24 00:30,24,17.65,17.68,17.63,17.63,42
20150401|2014-11-24 01:00,24,17.63,17.63,17.63,17.63,4
20150401|2014-11-24 01:30,24,17.65,17.65,17.65,17.65,5
20150401|2014-11-24 02:00,24,17.63,17.63,17.63,17.63,21
20150401|2014-11-24 02:30,24,17.62,17.63,17.6,17.6,26
20150401|2014-11-24 03:00,24,17.57,17.59,17.55,17.57,119
20150401|2014-11-24 05:00,24,17.55,17.55,17.55,17.55,3
20150401|2014-11-24 05:30,24,17.6,17.6,17.57,17.59,135
20150401|2014-11-24 06:00,24,17.57,17.58,17.57,17.58,4
20150401|2014-11-24 06:30,24,17.58,17.58,17.58,17.58,38
20150401|2014-11-24 07:00,24,17.56,17.56,17.55,17.56,10
20150401|2014-11-24 07:30,24,17.56,17.58,17.55,17.57,34
20150401|2014-11-24 08:00,24,17.55,17.58,17.55,17.58,13
20150401|2014-11-24 08:30,24,17.6,17.65,17.55,17.65,116
20150401|2014-11-24 09:00,24,17.62,17.67,17.61,17.65,298
20150401|2014-11-24 09:30,24,17.65,17.65,17.59,17.6,71
20150401|2014-11-24 10:00,24,17.6,17.66,17.6,17.65,259
20150401|2014-11-24 10:30,24,17.65,17.66,17.64,17.64,21
20150401|2014-11-24 11:00,24,17.63,17.63,17.6,17.61,73
20150401|2014-11-24 11:30,24,17.6,17.62,17.6,17.6,14
20150401|2014-11-24 12:00,24,17.6,17.65,17.6,17.6,61
20150401|2014-11-24 12:30,24,17.6,17.65,17.6,17.6,5
20150401|2014-11-24 13:00,24,17.6,17.62,17.57,17.6,424
20150401|2014-11-24 13:30,24,17.6,17.64,17.6,17.6,142
20150401|2014-11-24 14:00,24,17.64,17.67,17.62,17.65,1046
20150401|2014-11-24 14:30,24,17.65,17.7,17.63,17.7,778
20150401|2014-11-24 15:00,24,17.7,17.73,17.65,17.65,441
20150401|2014-11-24 15:30,25,17.67,17.68,17.67,17.67,12
20150401|2014-11-24 16:30,25,17.7,17.7,17.68,17.68,42
20150401|2014-11-24 17:00,25,17.67,17.67,17.67,17.67,1
20150401|2014-11-24 18:00,25,17.67,17.67,17.67,17.67,1
20150401|2014-11-24 20:30,25,17.68,17.68,17.68,17.68,8
20150401|2014-11-24 21:00,25,17.7,17.7,17.7,17.7,10
20150401|2014-11-24 21:30,25,17.7,17.7,17.69,17.69,8
20150401|2014-11-25 02:30,25,17.7,17.7,17.63,17.67,12
20150401|2014-11-25 03:00,25,17.63,17.65,17.63,17.63,4
20150401|2014-11-25 03:30,25,17.64,17.64,17.64,17.64,2
20150401|2014-11-25 04:30,25,17.63,17.65,17.63,17.65,34
20150401|2014-11-25 06:30,25,17.67,17.67,17.64,17.64,26
20150401|2014-11-25 07:00,25,17.64,17.65,17.64,17.65,9
20150401|2014-11-25 07:30,25,17.6,17.6,17.6,17.6,56
20150401|2014-11-25 08:00,25,17.62,17.62,17.6,17.6,7
20150401|2014-11-25 08:30,25,17.65,17.7,17.55,17.67,429
20150401|2014-11-25 09:00,25,17.7,17.78,17.68,17.7,337
20150401|2014-11-25 09:30,25,17.67,17.8,17.67,17.78,465
20150401|2014-11-25 10:00,25,17.75,17.85,17.75,17.8,656
20150401|2014-11-25 10:30,25,17.8,17.8,17.74,17.77,60
20150401|2014-11-25 11:00,25,17.75,17.79,17.72,17.76,72
20150401|2014-11-25 11:30,25,17.75,17.75,17.7,17.7,107
20150401|2014-11-25 12:00,25,17.7,17.7,17.69,17.69,44
20150401|2014-11-25 12:30,25,17.7,17.7,17.69,17.69,6
20150401|2014-11-25 13:00,25,17.69,17.7,17.69,17.69,64
20150401|2014-11-25 13:30,25,17.68,17.77,17.68,17.75,1004
20150401|2014-11-25 14:00,25,17.75,17.75,17.67,17.7,540
20150401|2014-11-25 14:30,25,17.7,17.85,17.69,17.8,1388
20150401|2014-11-25 15:00,25,17.82,17.83,17.7,17.7,403
20150401|2014-11-25 15:30,26,17.75,17.75,17.72,17.73,100
20150401|2014-11-25 16:00,26,17.7,17.72,17.7,17.72,40
20150401|2014-11-25 17:00,26,17.75,17.75,17.75,17.75,1
20150401|2014-11-25 21:30,26,17.7,17.7,17.7,17.7,6
20150401|2014-11-25 22:00,26,17.7,17.7,17.7,17.7,2
20150401|2014-11-25 23:30,26,17.71,17.71,17.71,17.71,11
20150401|2014-11-26 00:00,26,17.71,17.71,17.71,17.71,4
20150401|2014-11-26 01:00,26,17.7,17.7,17.7,17.7,2
20150401|2014-11-26 02:00,26,17.74,17.74,17.74,17.74,1
20150401|2014-11-26 02:30,26,17.73,17.74,17.73,17.74,4
20150401|2014-11-26 03:00,26,17.73,17.73,17.73,17.73,1
20150401|2014-11-26 03:30,26,17.73,17.73,17.7,17.72,10
20150401|2014-11-26 04:00,26,17.72,17.76,17.72,17.76,91
20150401|2014-11-26 06:30,26,17.73,17.76,17.72,17.76,68
20150401|2014-11-26 07:00,26,17.75,17.77,17.75,17.75,58
20150401|2014-11-26 07:30,26,17.79,17.88,17.79,17.8,142
20150401|2014-11-26 08:00,26,17.8,17.8,17.78,17.78,15
20150401|2014-11-26 08:30,26,17.8,17.85,17.75,17.82,665
20150401|2014-11-26 09:00,26,17.85,17.85,17.75,17.77,129
20150401|2014-11-26 09:30,26,17.8,17.8,17.72,17.75,330
20150401|2014-11-26 10:00,26,17.75,17.75,17.75,17.75,74
20150401|2014-11-26 10:30,26,17.73,17.75,17.73,17.74,4
20150401|2014-11-26 11:00,26,17.7,17.7,17.7,17.7,11
20150401|2014-11-26 11:30,26,17.75,17.75,17.75,17.75,1
20150401|2014-11-26 12:00,26,17.71,17.71,17.62,17.62,203
20150401|2014-11-26 12:30,26,17.63,17.65,17.63,17.65,14
20150401|2014-11-26 13:00,26,17.65,17.7,17.65,17.7,55
20150401|2014-11-26 13:30,26,17.67,17.78,17.66,17.74,787
20150401|2014-11-26 14:00,26,17.72,17.78,17.71,17.72,325
20150401|2014-11-26 14:30,26,17.71,17.73,17.67,17.68,595
20150401|2014-11-26 15:00,26,17.7,17.72,17.6,17.65,1267
20150401|2014-11-26 15:30,27,17.63,17.63,17.53,17.6,323
20150401|2014-11-26 16:00,27,17.61,17.61,17.61,17.61,1
20150401|2014-11-27 02:30,27,17.7,17.7,17.7,17.7,4
20150401|2014-11-27 04:00,27,17.7,17.74,17.69,17.72,19
20150401|2014-11-27 04:30,27,17.72,17.74,17.72,17.73,29
20150401|2014-11-27 05:00,27,17.72,17.72,17.72,17.72,1
20150401|2014-11-27 06:30,27,17.75,17.75,17.75,17.75,2
20150401|2014-11-27 07:00,27,17.7,17.7,17.7,17.7,4
20150401|2014-11-27 07:30,27,17.65,17.68,17.65,17.67,12
20150401|2014-11-27 08:00,27,17.7,17.7,17.7,17.7,1
20150401|2014-11-27 09:30,27,17.65,17.65,17.6,17.6,156
20150401|2014-11-27 10:00,27,17.6,17.62,17.6,17.62,41
20150401|2014-11-27 17:00,28,17.65,17.65,17.64,17.64,3
20150401|2014-11-27 17:30,28,17.64,17.64,17.64,17.64,1
20150401|2014-11-27 18:00,28,17.65,17.66,17.65,17.66,4
20150401|2014-11-27 18:30,28,17.64,17.79,17.64,17.64,149
20150401|2014-11-28 02:00,28,17.75,17.77,17.73,17.75,41
20150401|2014-11-28 02:30,28,17.8,17.83,17.8,17.83,14
20150401|2014-11-28 04:30,28,17.82,17.85,17.81,17.82,10
20150401|2014-11-28 05:00,28,17.82,17.82,17.8,17.8,42
20150401|2014-11-28 05:30,28,17.8,17.82,17.8,17.8,4
20150401|2014-11-28 06:00,28,17.79,17.8,17.78,17.78,4
20150401|2014-11-28 06:30,28,17.77,17.77,17.77,17.77,22
20150401|2014-11-28 07:00,28,17.77,17.77,17.75,17.75,8
20150401|2014-11-28 07:30,28,17.75,17.75,17.7,17.7,34
20150401|2014-11-28 08:00,28,17.7,17.72,17.7,17.7,19
20150401|2014-11-28 08:30,28,17.7,17.75,17.68,17.68,176
20150401|2014-11-28 09:00,28,17.7,17.75,17.65,17.68,404
20150401|2014-11-28 09:30,28,17.7,17.7,17.63,17.65,386
20150401|2014-11-28 10:00,28,17.65,17.67,17.63,17.67,206
20150401|2014-11-28 10:30,28,17.64,17.7,17.62,17.68,107
20150401|2014-11-28 11:00,28,17.68,17.68,17.62,17.65,142
20150401|2014-11-28 11:30,28,17.65,17.77,17.65,17.75,861
20150401|2014-11-28 12:00,28,17.72,17.75,17.62,17.71,1056
20150401|2014-11-30 17:00,1,17.8,17.8,17.8,17.8,3
20150401|2014-11-30 20:00,1,17.8,17.8,17.8,17.8,1
20150401|2014-11-30 20:30,1,17.81,17.83,17.81,17.82,33
20150401|2014-11-30 21:00,1,17.82,17.82,17.82,17.82,1
20150401|2014-11-30 22:30,1,17.85,17.86,17.85,17.86,24
20150401|2014-11-30 23:00,1,17.85,17.87,17.82,17.85,23
20150401|2014-12-01 00:00,1,17.86,17.86,17.85,17.85,7
20150401|2014-12-01 00:30,1,17.83,17.83,17.83,17.83,4
20150401|2014-12-01 01:00,1,17.85,17.9,17.84,17.9,27
20150401|2014-12-01 01:30,1,17.9,17.9,17.86,17.88,11
20150401|2014-12-01 02:00,1,17.9,17.9,17.87,17.9,9
20150401|2014-12-01 02:30,1,17.9,17.9,17.89,17.9,7
20150401|2014-12-01 03:00,1,17.92,17.92,17.92,17.92,4
20150401|2014-12-01 03:30,1,17.9,17.9,17.88,17.88,23
20150401|2014-12-01 04:00,1,17.9,17.9,17.88,17.88,2
20150401|2014-12-01 04:30,1,17.9,17.9,17.89,17.89,5
20150401|2014-12-01 05:30,1,17.88,17.88,17.88,17.88,14
20150401|2014-12-01 06:00,1,17.83,17.85,17.83,17.85,10
20150401|2014-12-01 06:30,1,17.85,17.89,17.85,17.87,12
20150401|2014-12-01 07:00,1,17.85,17.87,17.85,17.87,17
20150401|2014-12-01 08:00,1,17.85,17.87,17.85,17.85,31
20150401|2014-12-01 08:30,1,17.85,18.08,17.84,17.94,734
20150401|2014-12-01 09:00,1,17.95,17.95,17.8,17.85,597
20150401|2014-12-01 09:30,1,17.85,17.99,17.85,17.99,324
20150401|2014-12-01 10:00,1,17.98,18,17.9,18,160
20150401|2014-12-01 10:30,1,17.98,18.08,17.95,18.08,246
20150401|2014-12-01 11:00,1,18.08,18.11,18.04,18.11,382
20150401|2014-12-01 11:30,1,18.1,18.14,17.98,17.98,276
20150401|2014-12-01 12:00,1,17.95,17.97,17.93,17.96,134
20150401|2014-12-01 12:30,1,17.95,18.04,17.92,18.02,146
20150401|2014-12-01 13:00,1,18.05,18.07,18.04,18.05,190
20150401|2014-12-01 13:30,1,18.05,18.06,18.04,18.04,140
20150401|2014-12-01 14:00,1,18,18.03,17.9,17.92,441
20150401|2014-12-01 14:30,1,17.93,18.1,17.93,18.05,1458
20150401|2014-12-01 15:00,1,18.1,18.22,18.08,18.2,1363
20150401|2014-12-01 15:30,2,18.19,18.22,18.15,18.18,450
20150401|2014-12-01 16:00,2,18.18,18.18,18.18,18.18,7
20150401|2014-12-01 18:30,2,18.2,18.2,18.17,18.2,12
20150401|2014-12-01 19:00,2,18.15,18.15,18.15,18.15,25
20150401|2014-12-01 23:00,2,18.14,18.14,18.14,18.14,1
20150401|2014-12-02 00:00,2,18.15,18.15,18.12,18.12,4
20150401|2014-12-02 00:30,2,18.12,18.13,18.11,18.11,26
20150401|2014-12-02 01:00,2,18.1,18.13,18.05,18.07,102
20150401|2014-12-02 01:30,2,18.05,18.08,18.05,18.06,33
20150401|2014-12-02 02:00,2,18.07,18.1,18.05,18.1,29
20150401|2014-12-02 03:30,2,18.05,18.05,18.03,18.05,16
20150401|2014-12-02 04:00,2,18.05,18.06,18.05,18.05,20
20150401|2014-12-02 04:30,2,18.06,18.12,18.06,18.12,94
20150401|2014-12-02 05:00,2,18.1,18.1,18.1,18.1,1
20150401|2014-12-02 05:30,2,18.07,18.07,18.07,18.07,25
20150401|2014-12-02 06:30,2,18.04,18.04,18.04,18.04,3
20150401|2014-12-02 07:00,2,18.03,18.04,18.03,18.04,16
20150401|2014-12-02 07:30,2,18.05,18.06,18.03,18.03,26
20150401|2014-12-02 08:00,2,18.05,18.09,18.05,18.09,52
20150401|2014-12-02 08:30,2,18.1,18.1,17.85,17.85,816
20150401|2014-12-02 09:00,2,17.9,17.9,17.8,17.84,813
20150401|2014-12-02 09:30,2,17.85,17.89,17.8,17.83,450
20150401|2014-12-02 10:00,2,17.83,17.85,17.8,17.85,265
20150401|2014-12-02 10:30,2,17.85,17.85,17.82,17.83,26
20150401|2014-12-02 11:00,2,17.84,17.94,17.84,17.94,49
20150401|2014-12-02 11:30,2,17.95,17.98,17.95,17.95,114
20150401|2014-12-02 12:00,2,17.93,17.93,17.85,17.85,262
20150401|2014-12-02 12:30,2,17.83,17.83,17.77,17.8,405
20150401|2014-12-02 13:00,2,17.78,17.82,17.78,17.8,103
20150401|2014-12-02 13:30,2,17.8,17.8,17.67,17.69,535
20150401|2014-12-02 14:00,2,17.7,17.78,17.65,17.74,447
20150401|2014-12-02 14:30,2,17.72,17.74,17.63,17.65,774
20150401|2014-12-02 15:00,2,17.65,17.67,17.4,17.45,2212
20150401|2014-12-02 15:30,3,17.45,17.45,17.3,17.45,1052
20150401|2014-12-02 16:00,3,17.44,17.44,17.43,17.43,49
20150401|2014-12-02 17:00,3,17.45,17.45,17.45,17.45,7
20150401|2014-12-02 17:30,3,17.43,17.43,17.43,17.43,3
20150401|2014-12-02 21:30,3,17.43,17.43,17.43,17.43,14
20150401|2014-12-02 22:00,3,17.45,17.45,17.45,17.45,3
20150401|2014-12-03 02:00,3,17.5,17.54,17.48,17.54,22
20150401|2014-12-03 02:30,3,17.53,17.53,17.53,17.53,2
20150401|2014-12-03 03:30,3,17.5,17.5,17.5,17.5,1
20150401|2014-12-03 04:30,3,17.55,17.55,17.51,17.53,33
20150401|2014-12-03 05:30,3,17.5,17.5,17.5,17.5,6
20150401|2014-12-03 06:30,3,17.55,17.55,17.45,17.45,2
20150401|2014-12-03 07:00,3,17.5,17.5,17.5,17.5,10
20150401|2014-12-03 07:30,3,17.55,17.55,17.51,17.53,61
20150401|2014-12-03 08:00,3,17.53,17.53,17.43,17.43,167
20150401|2014-12-03 08:30,3,17.45,17.5,17.38,17.43,387
20150401|2014-12-03 09:00,3,17.43,17.45,17.31,17.35,694
20150401|2014-12-03 09:30,3,17.35,17.35,17.29,17.34,329
20150401|2014-12-03 10:00,3,17.34,17.39,17.3,17.35,111
20150401|2014-12-03 10:30,3,17.35,17.4,17.35,17.4,166
20150401|2014-12-03 11:00,3,17.4,17.43,17.4,17.43,35
20150401|2014-12-03 11:30,3,17.45,17.48,17.45,17.46,121
20150401|2014-12-03 12:00,3,17.45,17.48,17.43,17.48,46
20150401|2014-12-03 12:30,3,17.45,17.48,17.45,17.46,41
20150401|2014-12-03 13:00,3,17.47,17.47,17.38,17.4,104
20150401|2014-12-03 13:30,3,17.4,17.4,17.38,17.4,100
20150401|2014-12-03 14:00,3,17.4,17.41,17.35,17.37,230
20150401|2014-12-03 14:30,3,17.38,17.38,17.3,17.37,367
20150401|2014-12-03 15:00,3,17.35,17.5,17.33,17.46,1067
20150401|2014-12-03 15:30,4,17.5,17.5,17.45,17.45,42
20150401|2014-12-03 16:00,4,17.44,17.44,17.43,17.43,3
20150401|2014-12-03 22:00,4,17.45,17.45,17.45,17.45,1
20150401|2014-12-04 03:00,4,17.4,17.4,17.4,17.4,1
20150401|2014-12-04 04:30,4,17.4,17.41,17.4,17.41,17
20150401|2014-12-04 05:00,4,17.4,17.4,17.4,17.4,2
20150401|2014-12-04 05:30,4,17.39,17.39,17.39,17.39,2
20150401|2014-12-04 06:00,4,17.4,17.4,17.4,17.4,1
20150401|2014-12-04 06:30,4,17.4,17.4,17.4,17.4,1
20150401|2014-12-04 07:00,4,17.4,17.4,17.4,17.4,14
20150401|2014-12-04 07:30,4,17.4,17.57,17.4,17.57,330
20150401|2014-12-04 08:00,4,17.55,17.55,17.48,17.48,114
20150401|2014-12-04 08:30,4,17.5,17.6,17.48,17.55,473
20150401|2014-12-04 09:00,4,17.55,17.64,17.55,17.64,215
20150401|2014-12-04 09:30,4,17.65,17.74,17.61,17.65,259
20150401|2014-12-04 10:00,4,17.66,17.7,17.65,17.65,47
20150401|2014-12-04 10:30,4,17.7,17.71,17.53,17.55,178
20150401|2014-12-04 11:00,4,17.55,17.55,17.48,17.48,41
20150401|2014-12-04 11:30,4,17.45,17.47,17.35,17.47,360
20150401|2014-12-04 12:00,4,17.45,17.45,17.39,17.4,60
20150401|2014-12-04 12:30,4,17.4,17.4,17.39,17.4,59
20150401|2014-12-04 13:00,4,17.4,17.4,17.36,17.36,6
20150401|2014-12-04 13:30,4,17.4,17.5,17.4,17.45,51
20150401|2014-12-04 14:00,4,17.45,17.55,17.44,17.55,150
20150401|2014-12-04 14:30,4,17.55,17.55,17.45,17.48,208
20150401|2014-12-04 15:00,4,17.48,17.5,17.34,17.35,721
20150401|2014-12-04 15:30,5,17.35,17.35,17.35,17.35,15
20150401|2014-12-04 17:00,5,17.36,17.37,17.36,17.37,17
20150401|2014-12-04 18:00,5,17.37,17.37,17.37,17.37,2
20150401|2014-12-04 23:00,5,17.39,17.39,17.39,17.39,1
20150401|2014-12-05 02:30,5,17.3,17.32,17.3,17.32,15
20150401|2014-12-05 03:00,5,17.3,17.3,17.3,17.3,2
20150401|2014-12-05 06:00,5,17.31,17.32,17.27,17.32,102
20150401|2014-12-05 06:30,5,17.32,17.32,17.32,17.32,3
20150401|2014-12-05 07:00,5,17.3,17.3,17.3,17.3,21
20150401|2014-12-05 07:30,5,17.35,17.35,17.25,17.35,109
20150401|2014-12-05 08:00,5,17.4,17.41,17.35,17.35,141
20150401|2014-12-05 08:30,5,17.35,17.4,17.29,17.33,490
20150401|2014-12-05 09:00,5,17.32,17.38,17.27,17.3,450
20150401|2014-12-05 09:30,5,17.28,17.3,17.24,17.3,373
20150401|2014-12-05 10:00,5,17.29,17.29,17.23,17.24,102
20150401|2014-12-05 10:30,5,17.25,17.25,17.15,17.2,190
20150401|2014-12-05 11:00,5,17.2,17.23,17.2,17.23,94
20150401|2014-12-05 11:30,5,17.24,17.29,17.22,17.25,170
20150401|2014-12-05 12:00,5,17.25,17.25,17.25,17.25,24
20150401|2014-12-05 12:30,5,17.3,17.3,17.28,17.3,332
20150401|2014-12-05 13:00,5,17.3,17.3,17.29,17.29,28
20150401|2014-12-05 13:30,5,17.26,17.36,17.26,17.35,193
20150401|2014-12-05 14:00,5,17.35,17.38,17.27,17.3,339
20150401|2014-12-05 14:30,5,17.3,17.49,17.3,17.4,1164
20150401|2014-12-05 15:00,5,17.4,17.45,17.32,17.35,623
20150401|2014-12-07 17:00,8,17.35,17.35,17.35,17.35,16
20150401|2014-12-07 17:30,8,17.35,17.35,17.35,17.35,1
20150401|2014-12-07 18:00,8,17.36,17.36,17.36,17.36,1
20150401|2014-12-07 20:00,8,17.39,17.39,17.39,17.39,4
20150401|2014-12-07 20:30,8,17.35,17.36,17.35,17.36,3
20150401|2014-12-08 02:00,8,17.44,17.45,17.42,17.45,3
20150401|2014-12-08 03:00,8,17.4,17.45,17.4,17.45,5
20150401|2014-12-08 04:30,8,17.45,17.45,17.45,17.45,7
20150401|2014-12-08 05:00,8,17.48,17.49,17.47,17.47,29
20150401|2014-12-08 05:30,8,17.49,17.49,17.49,17.49,5
20150401|2014-12-08 06:00,8,17.48,17.48,17.48,17.48,3
20150401|2014-12-08 06:30,8,17.5,17.5,17.5,17.5,2
20150401|2014-12-08 07:00,8,17.5,17.54,17.5,17.54,16
20150401|2014-12-08 07:30,8,17.52,17.52,17.5,17.5,19
20150401|2014-12-08 08:00,8,17.5,17.51,17.5,17.5,8
20150401|2014-12-08 08:30,8,17.46,17.5,17.35,17.35,72
20150401|2014-12-08 09:00,8,17.37,17.38,17.32,17.33,713
20150401|2014-12-08 09:30,8,17.33,17.35,17.33,17.35,141
20150401|2014-12-08 10:00,8,17.35,17.4,17.32,17.37,106
20150401|2014-12-08 10:30,8,17.4,17.42,17.4,17.4,182
20150401|2014-12-08 11:00,8,17.4,17.59,17.38,17.55,350
20150401|2014-12-08 11:30,8,17.55,17.57,17.5,17.55,115
20150401|2014-12-08 12:00,8,17.55,17.61,17.5,17.61,256
20150401|2014-12-08 12:30,8,17.64,17.78,17.61,17.78,754
20150401|2014-12-08 13:00,8,17.8,17.82,17.6,17.6,300
20150401|2014-12-08 13:30,8,17.62,17.62,17.53,17.61,246
20150401|2014-12-08 14:00,8,17.65,17.78,17.65,17.7,968
20150401|2014-12-08 14:30,8,17.73,17.83,17.7,17.72,584
20150401|2014-12-08 15:00,8,17.7,17.85,17.68,17.8,984
20150401|2014-12-08 15:30,9,17.81,17.81,17.75,17.77,62
20150401|2014-12-08 16:00,9,17.75,17.75,17.75,17.75,1
20150401|2014-12-08 20:00,9,17.8,17.82,17.79,17.8,16
20150401|2014-12-08 20:30,9,17.85,17.85,17.85,17.85,1
20150401|2014-12-08 21:00,9,17.85,17.85,17.85,17.85,1
20150401|2014-12-08 22:30,9,17.88,17.95,17.88,17.9,25
20150401|2014-12-09 01:00,9,17.91,17.91,17.91,17.91,10
20150401|2014-12-09 02:00,9,17.9,17.9,17.9,17.9,4
20150401|2014-12-09 02:30,9,17.95,18,17.94,18,39
20150401|2014-12-09 03:00,9,17.95,17.97,17.85,17.85,25
20150401|2014-12-09 03:30,9,17.86,17.86,17.86,17.86,3
20150401|2014-12-09 04:00,9,17.85,17.85,17.81,17.82,10
20150401|2014-12-09 04:30,9,17.85,17.85,17.85,17.85,4
20150401|2014-12-09 05:30,9,17.89,17.92,17.87,17.9,53
20150401|2014-12-09 06:00,9,17.9,17.92,17.9,17.92,8
20150401|2014-12-09 06:30,9,17.92,18.14,17.92,18.14,280
20150401|2014-12-09 07:00,9,18.09,18.21,18.09,18.21,32
20150401|2014-12-09 07:30,9,18.19,18.19,18.06,18.1,90
20150401|2014-12-09 08:00,9,18.18,18.2,18.13,18.16,117
20150401|2014-12-09 08:30,9,18.17,18.25,18,18,1006
20150401|2014-12-09 09:00,9,18,18.25,17.97,18.25,874
20150401|2014-12-09 09:30,9,18.2,18.28,18.03,18.1,541
20150401|2014-12-09 10:00,9,18.15,18.15,18.05,18.05,124
20150401|2014-12-09 10:30,9,18.05,18.14,18.05,18.05,128
20150401|2014-12-09 11:00,9,18.1,18.18,18.02,18.04,130
20150401|2014-12-09 11:30,9,18.05,18.05,17.77,17.77,284
20150401|2014-12-09 12:00,9,17.77,17.83,17.65,17.79,845
20150401|2014-12-09 12:30,9,17.75,17.82,17.66,17.8,405
20150401|2014-12-09 13:00,9,17.75,17.78,17.73,17.75,149
20150401|2014-12-09 13:30,9,17.8,17.87,17.8,17.8,289
20150401|2014-12-09 14:00,9,17.8,17.8,17.73,17.75,347
20150401|2014-12-09 14:30,9,17.75,17.77,17.62,17.7,655
20150401|2014-12-09 15:00,9,17.76,17.8,17.67,17.8,611
20150401|2014-12-09 15:30,10,17.8,17.82,17.74,17.74,169
20150401|2014-12-09 16:00,10,17.7,17.74,17.7,17.74,3
20150401|2014-12-09 16:30,10,17.74,17.74,17.74,17.74,10
20150401|2014-12-09 18:30,10,17.75,17.75,17.75,17.75,2
20150401|2014-12-09 19:30,10,17.79,17.79,17.75,17.75,5
20150401|2014-12-09 21:00,10,17.8,17.8,17.8,17.8,14
20150401|2014-12-09 21:30,10,17.85,17.85,17.85,17.85,1
20150401|2014-12-09 22:00,10,17.85,17.85,17.83,17.84,27
20150401|2014-12-09 22:30,10,17.86,17.88,17.86,17.87,19
20150401|2014-12-09 23:30,10,17.85,17.85,17.85,17.85,1
20150401|2014-12-10 00:00,10,17.79,17.79,17.79,17.79,4
20150401|2014-12-10 01:00,10,17.8,17.8,17.75,17.75,3
20150401|2014-12-10 01:30,10,17.77,17.77,17.77,17.77,3
20150401|2014-12-10 02:00,10,17.8,17.82,17.8,17.8,102
20150401|2014-12-10 02:30,10,17.75,17.8,17.75,17.8,68
20150401|2014-12-10 03:00,10,17.82,17.85,17.82,17.85,17
20150401|2014-12-10 05:00,10,17.85,17.85,17.85,17.85,1
20150401|2014-12-10 06:00,10,17.83,17.83,17.8,17.8,11
20150401|2014-12-10 06:30,10,17.85,17.9,17.83,17.85,81
20150401|2014-12-10 07:00,10,17.88,17.88,17.88,17.88,1
20150401|2014-12-10 07:30,10,17.85,17.85,17.82,17.82,30
20150401|2014-12-10 08:00,10,17.85,17.9,17.85,17.88,79
20150401|2014-12-10 08:30,10,17.9,18,17.85,17.98,516
20150401|2014-12-10 09:00,10,18,18.02,17.95,18,327
20150401|2014-12-10 09:30,10,18.05,18.13,17.95,17.95,440
20150401|2014-12-10 10:00,10,17.9,18.04,17.89,18,329
20150401|2014-12-10 10:30,10,18.01,18.1,17.94,17.95,258
20150401|2014-12-10 11:00,10,17.95,18.1,17.95,18.1,143
20150401|2014-12-10 11:30,10,18.1,18.1,17.9,18,300
20150401|2014-12-10 12:00,10,18,18,17.89,17.96,218
20150401|2014-12-10 12:30,10,18,18.18,18,18.17,542
20150401|2014-12-10 13:00,10,18.19,18.35,18.1,18.33,1309
20150401|2014-12-10 13:30,10,18.35,18.47,18.27,18.47,1606
20150401|2014-12-10 14:00,10,18.45,18.53,18.3,18.3,819
20150401|2014-12-10 14:30,10,18.35,18.53,18.3,18.43,1526
20150401|2014-12-10 15:00,10,18.43,18.75,18.43,18.75,1309
20150401|2014-12-10 15:30,11,18.6,18.65,18.55,18.6,249
20150401|2014-12-10 16:00,11,18.59,18.6,18.52,18.54,50
20150401|2014-12-10 16:30,11,18.55,18.55,18.5,18.52,49
20150401|2014-12-10 17:00,11,18.55,18.55,18.55,18.55,12
20150401|2014-12-10 17:30,11,18.5,18.53,18.5,18.5,29
20150401|2014-12-10 18:00,11,18.55,18.55,18.54,18.54,5
20150401|2014-12-10 18:30,11,18.5,18.5,18.5,18.5,2
20150401|2014-12-10 19:30,11,18.45,18.45,18.4,18.41,93
20150401|2014-12-10 20:00,11,18.41,18.41,18.41,18.41,3
20150401|2014-12-10 20:30,11,18.45,18.45,18.43,18.43,3
20150401|2014-12-10 21:30,11,18.45,18.45,18.45,18.45,3
20150401|2014-12-10 22:00,11,18.43,18.43,18.42,18.42,6
20150401|2014-12-10 23:00,11,18.4,18.4,18.38,18.38,8
20150401|2014-12-11 00:00,11,18.4,18.4,18.4,18.4,2
20150401|2014-12-11 00:30,11,18.45,18.45,18.44,18.45,7
20150401|2014-12-11 01:00,11,18.39,18.39,18.35,18.35,49
20150401|2014-12-11 02:00,11,18.35,18.39,18.34,18.34,24
20150401|2014-12-11 02:30,11,18.34,18.35,18.3,18.3,35
20150401|2014-12-11 03:00,11,18.35,18.4,18.35,18.4,33
20150401|2014-12-11 03:30,11,18.35,18.35,18.25,18.25,88
20150401|2014-12-11 04:00,11,18.3,18.35,18.25,18.35,42
20150401|2014-12-11 04:30,11,18.4,18.4,18.39,18.4,11
20150401|2014-12-11 05:00,11,18.42,18.44,18.38,18.38,69
20150401|2014-12-11 05:30,11,18.45,18.6,18.43,18.6,225
20150401|2014-12-11 06:00,11,18.6,18.61,18.55,18.59,53
20150401|2014-12-11 06:30,11,18.5,18.53,18.44,18.45,50
20150401|2014-12-11 07:00,11,18.47,18.6,18.46,18.58,129
20150401|2014-12-11 07:30,11,18.55,18.55,18.39,18.43,346
20150401|2014-12-11 08:00,11,18.4,18.47,18.39,18.45,168
20150401|2014-12-11 08:30,11,18.4,18.4,18.11,18.22,1688
20150401|2014-12-11 09:00,11,18.2,18.34,18.2,18.25,857
20150401|2014-12-11 09:30,11,18.27,18.35,18.2,18.32,678
20150401|2014-12-11 10:00,11,18.32,18.33,18.2,18.2,371
20150401|2014-12-11 10:30,11,18.2,18.2,18,18,706
20150401|2014-12-11 11:00,11,18.05,18.13,18.01,18.13,633
20150401|2014-12-11 11:30,11,18.11,18.12,17.97,18,864
20150401|2014-12-11 12:00,11,18,18.14,17.97,18.14,449
20150401|2014-12-11 12:30,11,18.13,18.35,18.08,18.3,309
20150401|2014-12-11 13:00,11,18.3,18.65,18.3,18.63,1206
20150401|2014-12-11 13:30,11,18.6,18.99,18.53,18.93,1937
20150401|2014-12-11 14:00,11,18.92,18.95,18.63,18.73,1149
20150401|2014-12-11 14:30,11,18.72,19.3,18.66,19.24,2799
20150401|2014-12-11 15:00,11,19.25,19.63,19.25,19.6,3392
20150401|2014-12-11 15:30,12,19.55,19.75,19.55,19.66,128
20150401|2014-12-11 16:00,12,19.56,19.65,19.54,19.56,39
20150401|2014-12-11 16:30,12,19.5,19.54,19.48,19.48,32
20150401|2014-12-11 17:00,12,19.45,19.53,19.45,19.5,41
20150401|2014-12-11 17:30,12,19.5,19.54,19.5,19.53,25
20150401|2014-12-11 18:00,12,19.53,19.55,19.5,19.55,62
20150401|2014-12-11 18:30,12,19.5,19.5,19.45,19.45,14
20150401|2014-12-11 19:00,12,19.48,19.48,19.45,19.45,12
20150401|2014-12-11 19:30,12,19.45,19.46,19.43,19.46,4
20150401|2014-12-11 20:00,12,19.43,19.5,19.43,19.5,8
20150401|2014-12-11 20:30,12,19.47,19.47,19.47,19.47,2
20150401|2014-12-11 21:00,12,19.45,19.47,19.37,19.45,36
20150401|2014-12-11 21:30,12,19.45,19.53,19.41,19.5,23
20150401|2014-12-11 22:00,12,19.55,19.64,19.55,19.63,47
20150401|2014-12-11 22:30,12,19.52,19.53,19.5,19.53,8
20150401|2014-12-11 23:00,12,19.52,19.52,19.5,19.5,3
20150401|2014-12-12 00:00,12,19.57,19.58,19.56,19.56,5
20150401|2014-12-12 00:30,12,19.6,19.62,19.55,19.6,21
20150401|2014-12-12 01:00,12,19.62,19.7,19.52,19.52,80
20150401|2014-12-12 02:00,12,19.45,19.65,19.4,19.63,28
20150401|2014-12-12 02:30,12,19.65,19.75,19.6,19.73,142
20150401|2014-12-12 03:00,12,19.65,19.75,19.55,19.59,179
20150401|2014-12-12 03:30,12,19.6,19.67,19.5,19.65,152
20150401|2014-12-12 04:00,12,19.65,19.65,19.62,19.64,56
20150401|2014-12-12 04:30,12,19.62,19.7,19.59,19.65,26
20150401|2014-12-12 05:00,12,19.7,19.71,19.67,19.7,34
20150401|2014-12-12 05:30,12,19.67,19.68,19.62,19.68,60
20150401|2014-12-12 06:00,12,19.68,19.73,19.64,19.68,219
20150401|2014-12-12 06:30,12,19.66,19.7,19.59,19.64,210
20150401|2014-12-12 07:00,12,19.6,19.83,19.55,19.75,272
20150401|2014-12-12 07:30,12,19.75,19.87,19.73,19.87,261
20150401|2014-12-12 08:00,12,19.85,19.9,19.75,19.77,250
20150401|2014-12-12 08:30,12,19.75,19.78,19.22,19.25,2854
20150401|2014-12-12 09:00,12,19.25,19.49,19.22,19.45,2015
20150401|2014-12-12 09:30,12,19.4,19.7,19.3,19.7,984
20150401|2014-12-12 10:00,12,19.7,19.8,19.51,19.8,1031
20150401|2014-12-12 10:30,12,19.8,19.85,19.7,19.83,749
20150401|2014-12-12 11:00,12,19.8,19.84,19.44,19.44,1168
20150401|2014-12-12 11:30,12,19.45,19.65,19.42,19.65,910
20150401|2014-12-12 12:00,12,19.65,19.74,19.47,19.5,743
20150401|2014-12-12 12:30,12,19.46,19.69,19.46,19.6,525
20150401|2014-12-12 13:00,12,19.62,19.69,19.57,19.65,636
20150401|2014-12-12 13:30,12,19.65,19.74,19.58,19.7,1067
20150401|2014-12-12 14:00,12,19.65,19.74,19.62,19.69,1291
20150401|2014-12-12 14:30,12,19.7,19.95,19.7,19.9,1331
20150401|2014-12-12 15:00,12,19.9,20.15,19.8,19.8,3504
20150401|2014-12-14 17:00,15,19.9,20.1,19.9,20.05,74
20150401|2014-12-14 17:30,15,20.05,20.07,19.95,20,145
20150401|2014-12-14 18:00,15,19.95,20.01,19.95,19.95,22
20150401|2014-12-14 18:30,15,19.93,19.93,19.85,19.85,17
20150401|2014-12-14 19:00,15,19.84,19.84,19.8,19.8,23
20150401|2014-12-14 19:30,15,19.8,19.87,19.8,19.85,13
20150401|2014-12-14 20:00,15,19.8,19.8,19.8,19.8,1
20150401|2014-12-14 21:00,15,19.75,19.75,19.7,19.73,33
20150401|2014-12-14 21:30,15,19.74,19.74,19.74,19.74,3
20150401|2014-12-14 22:30,15,19.7,19.7,19.7,19.7,12
20150401|2014-12-14 23:00,15,19.75,19.75,19.75,19.75,3
20150401|2014-12-15 00:30,15,19.81,19.81,19.81,19.81,1
20150401|2014-12-15 01:30,15,19.75,19.75,19.75,19.75,13
20150401|2014-12-15 02:00,15,19.75,19.75,19.67,19.67,15
20150401|2014-12-15 02:30,15,19.72,19.72,19.65,19.66,26
20150401|2014-12-15 03:00,15,19.65,19.65,19.65,19.65,68
20150401|2014-12-15 03:30,15,19.65,19.65,19.59,19.59,51
20150401|2014-12-15 04:00,15,19.55,19.62,19.55,19.6,47
20150401|2014-12-15 04:30,15,19.62,19.63,19.5,19.55,11
20150401|2014-12-15 05:00,15,19.6,19.65,19.58,19.62,48
20150401|2014-12-15 05:30,15,19.65,19.65,19.58,19.58,52
20150401|2014-12-15 06:00,15,19.63,19.65,19.62,19.63,53
20150401|2014-12-15 06:30,15,19.6,19.65,19.55,19.65,80
20150401|2014-12-15 07:00,15,19.61,19.61,19.5,19.5,215
20150401|2014-12-15 07:30,15,19.55,19.65,19.55,19.6,209
20150401|2014-12-15 08:00,15,19.6,19.6,19.43,19.44,123
20150401|2014-12-15 08:30,15,19.4,19.42,19.11,19.26,2015
20150401|2014-12-15 09:00,15,19.27,19.56,19.27,19.45,1804
20150401|2014-12-15 09:30,15,19.47,19.73,19.43,19.67,1903
20150401|2014-12-15 10:00,15,19.63,19.93,19.6,19.83,1686
20150401|2014-12-15 10:30,15,19.85,19.98,19.75,19.9,952
20150401|2014-12-15 11:00,15,19.9,19.9,19.53,19.63,966
20150401|2014-12-15 11:30,15,19.64,19.7,19.27,19.35,1143
20150401|2014-12-15 12:00,15,19.36,19.55,19.27,19.45,742
20150401|2014-12-15 12:30,15,19.45,19.55,19.33,19.5,626
20150401|2014-12-15 13:00,15,19.48,19.73,19.43,19.48,1635
20150401|2014-12-15 13:30,15,19.5,19.67,19.38,19.67,965
20150401|2014-12-15 14:00,15,19.6,19.77,19.5,19.76,963
20150401|2014-12-15 14:30,15,19.79,19.84,19.57,19.65,1343
20150401|2014-12-15 15:00,15,19.69,19.7,19.4,19.65,2112
20150401|2014-12-15 15:30,16,19.65,19.65,19.6,19.6,57
20150401|2014-12-15 16:00,16,19.6,19.62,19.6,19.62,2
20150401|2014-12-15 17:00,16,19.55,19.59,19.55,19.59,2
20150401|2014-12-15 17:30,16,19.55,19.58,19.51,19.51,61
20150401|2014-12-15 18:00,16,19.4,19.54,19.4,19.5,113
20150401|2014-12-15 19:00,16,19.5,19.52,19.45,19.45,24
20150401|2014-12-15 20:00,16,19.45,19.45,19.43,19.43,2
20150401|2014-12-16 00:00,16,19.5,19.5,19.45,19.45,8
20150401|2014-12-16 01:00,16,19.45,19.5,19.42,19.5,80
20150401|2014-12-16 01:30,16,19.52,19.52,19.45,19.45,15
20150401|2014-12-16 02:00,16,19.4,19.5,19.4,19.5,49
20150401|2014-12-16 02:30,16,19.55,19.65,19.52,19.6,54
20150401|2014-12-16 03:00,16,19.6,19.6,19.46,19.5,77
20150401|2014-12-16 03:30,16,19.49,19.5,19.45,19.45,81
20150401|2014-12-16 04:00,16,19.42,19.44,19.4,19.4,5
20150401|2014-12-16 04:30,16,19.4,19.42,19.39,19.4,102
20150401|2014-12-16 05:00,16,19.45,19.55,19.43,19.55,25
20150401|2014-12-16 05:30,16,19.6,19.79,19.58,19.79,150
20150401|2014-12-16 06:00,16,19.81,20.08,19.8,19.96,250
20150401|2014-12-16 06:30,16,20,20.05,19.85,20.03,196
20150401|2014-12-16 07:00,16,19.98,19.98,19.68,19.75,179
20150401|2014-12-16 07:30,16,19.75,19.9,19.7,19.8,332
20150401|2014-12-16 08:00,16,19.8,19.87,19.68,19.87,278
20150401|2014-12-16 08:30,16,19.8,20,19.63,19.75,1849
20150401|2014-12-16 09:00,16,19.75,19.95,19.6,19.65,1136
20150401|2014-12-16 09:30,16,19.69,19.79,19.4,19.4,1353
20150401|2014-12-16 10:00,16,19.4,19.42,18.86,18.97,1800
20150401|2014-12-16 10:30,16,18.95,19.2,18.9,19.2,525
20150401|2014-12-16 11:00,16,19.15,19.35,19.12,19.25,855
20150401|2014-12-16 11:30,16,19.25,19.32,19.05,19.25,849
20150401|2014-12-16 12:00,16,19.25,19.64,19.2,19.6,1107
20150401|2014-12-16 12:30,16,19.59,19.7,19.35,19.49,996
20150401|2014-12-16 13:00,16,19.5,19.53,19.32,19.38,607
20150401|2014-12-16 13:30,16,19.35,19.53,19.32,19.47,544
20150401|2014-12-16 14:00,16,19.48,19.7,19.39,19.65,1265
20150401|2014-12-16 14:30,16,19.7,20,19.59,20,1720
20150401|2014-12-16 15:00,16,19.95,20.3,19.9,20.2,2485
20150401|2014-12-16 15:30,17,20.27,20.35,20.25,20.3,81
20150401|2014-12-16 16:00,17,20.25,20.3,20.22,20.3,8
20150401|2014-12-16 16:30,17,20.25,20.25,20.25,20.25,1
20150401|2014-12-16 17:00,17,20.25,20.3,20,20.23,144
20150401|2014-12-16 17:30,17,20.2,20.2,20.1,20.15,16
20150401|2014-12-16 18:00,17,20.09,20.09,20.09,20.09,1
20150401|2014-12-16 19:00,17,20.05,20.08,20.05,20.06,6
20150401|2014-12-17 00:00,17,20.12,20.12,20.1,20.1,12
20150401|2014-12-17 00:30,17,20.13,20.13,20.09,20.09,4
20150401|2014-12-17 01:00,17,20.05,20.09,20.05,20.06,22
20150401|2014-12-17 01:30,17,20.05,20.05,19.97,19.97,54
20150401|2014-12-17 02:00,17,20,20.03,19.9,19.95,77
20150401|2014-12-17 02:30,17,19.95,19.95,19.88,19.95,80
20150401|2014-12-17 03:00,17,19.96,20,19.9,19.9,15
20150401|2014-12-17 04:00,17,19.95,19.95,19.85,19.88,42
20150401|2014-12-17 04:30,17,19.9,19.9,19.8,19.86,45
20150401|2014-12-17 05:00,17,19.9,19.95,19.9,19.95,20
20150401|2014-12-17 05:30,17,19.9,19.9,19.85,19.85,11
20150401|2014-12-17 06:00,17,19.86,19.88,19.78,19.83,43
20150401|2014-12-17 06:30,17,19.85,19.92,19.85,19.88,75
20150401|2014-12-17 07:00,17,19.9,19.96,19.9,19.9,42
20150401|2014-12-17 07:30,17,19.9,20,19.85,20,373
20150401|2014-12-17 08:00,17,20,20.18,19.99,20.17,663
20150401|2014-12-17 08:30,17,20.15,20.15,19.76,19.87,2600
20150401|2014-12-17 09:00,17,19.85,19.97,19.82,19.95,1922
20150401|2014-12-17 09:30,17,19.95,20,19.72,19.9,979
20150401|2014-12-17 10:00,17,19.9,19.9,19.58,19.63,793
20150401|2014-12-17 10:30,17,19.63,19.65,19.3,19.33,1609
20150401|2014-12-17 11:00,17,19.32,19.58,19.32,19.52,1182
20150401|2014-12-17 11:30,17,19.55,19.55,19.42,19.45,1497
20150401|2014-12-17 12:00,17,19.45,19.47,19.35,19.35,522
20150401|2014-12-17 12:30,17,19.35,19.43,19.3,19.34,582
20150401|2014-12-17 13:00,17,19.35,19.4,18.95,19.17,1784
20150401|2014-12-17 13:30,17,19.15,19.33,19.03,19.3,2160
20150401|2014-12-17 14:00,17,19.3,19.45,18.93,18.98,1935
20150401|2014-12-17 14:30,17,19,19.05,18.55,18.63,3019
20150401|2014-12-17 15:00,17,18.65,18.73,18.6,18.7,1248
20150401|2014-12-17 15:30,18,18.65,18.68,18.65,18.65,29
20150401|2014-12-17 16:00,18,18.6,18.6,18.58,18.58,20
20150401|2014-12-17 16:30,18,18.6,18.6,18.6,18.6,3
20150401|2014-12-17 17:00,18,18.65,18.65,18.61,18.61,71
20150401|2014-12-17 17:30,18,18.6,18.65,18.6,18.63,24
20150401|2014-12-17 19:00,18,18.6,18.6,18.55,18.55,10
20150401|2014-12-17 23:00,18,18.64,18.67,18.64,18.67,12
20150401|2014-12-18 01:30,18,18.53,18.53,18.3,18.3,149
20150401|2014-12-18 02:00,18,18.49,18.52,18.45,18.5,57
20150401|2014-12-18 02:30,18,18.5,18.5,18.34,18.34,40
20150401|2014-12-18 03:00,18,18.3,18.35,18.25,18.25,85
20150401|2014-12-18 03:30,18,18.2,18.28,18.18,18.28,34
20150401|2014-12-18 04:00,18,18.25,18.25,18.03,18.03,179
20150401|2014-12-18 04:30,18,18.05,18.06,18,18.05,56
20150401|2014-12-18 05:00,18,18.15,18.15,18.15,18.15,1
20150401|2014-12-18 05:30,18,18.18,18.22,18.15,18.2,41
20150401|2014-12-18 06:00,18,18.17,18.2,18.17,18.18,16
20150401|2014-12-18 06:30,18,18.15,18.19,18.12,18.17,146
20150401|2014-12-18 07:00,18,18.16,18.2,18.16,18.2,15
20150401|2014-12-18 07:30,18,18.2,18.2,18.1,18.1,64
20150401|2014-12-18 08:00,18,18.1,18.17,18.1,18.17,91
20150401|2014-12-18 08:30,18,18.1,18.3,18.1,18.25,1687
20150401|2014-12-18 09:00,18,18.25,18.34,18.23,18.3,1172
20150401|2014-12-18 09:30,18,18.3,18.4,18.26,18.4,697
20150401|2014-12-18 10:00,18,18.41,18.55,18.37,18.47,1315
20150401|2014-12-18 10:30,18,18.45,18.51,18.3,18.38,859
20150401|2014-12-18 11:00,18,18.4,18.5,18.35,18.4,562
20150401|2014-12-18 11:30,18,18.45,18.45,18.3,18.38,676
20150401|2014-12-18 12:00,18,18.4,18.55,18.37,18.45,415
20150401|2014-12-18 12:30,18,18.45,18.5,18.41,18.5,189
20150401|2014-12-18 13:00,18,18.5,18.65,18.49,18.62,463
20150401|2014-12-18 13:30,18,18.62,18.7,18.52,18.59,936
20150401|2014-12-18 14:00,18,18.6,18.6,18.3,18.32,2600
20150401|2014-12-18 14:30,18,18.32,18.35,18.1,18.19,1392
20150401|2014-12-18 15:00,18,18.2,18.25,18.1,18.13,1576
20150401|2014-12-18 15:30,19,18.13,18.16,18.1,18.1,66
20150401|2014-12-18 16:00,19,18.1,18.1,18.05,18.05,11
20150401|2014-12-18 17:00,19,18.05,18.11,18.05,18.11,20
20150401|2014-12-18 17:30,19,18.09,18.11,18.09,18.1,8
20150401|2014-12-18 19:00,19,18.1,18.1,18.1,18.1,2
20150401|2014-12-18 19:30,19,18.05,18.05,18.05,18.05,2
20150401|2014-12-18 21:00,19,18.08,18.08,18.07,18.07,4
20150401|2014-12-18 21:30,19,18.09,18.09,18.09,18.09,2
20150401|2014-12-18 22:30,19,18.06,18.06,18.06,18.06,2
20150401|2014-12-18 23:00,19,17.99,17.99,17.92,17.95,55
20150401|2014-12-18 23:30,19,17.95,17.95,17.87,17.87,92
20150401|2014-12-19 00:30,19,17.9,17.9,17.9,17.9,2
20150401|2014-12-19 01:00,19,17.89,17.89,17.89,17.89,1
20150401|2014-12-19 01:30,19,17.95,17.97,17.9,17.9,28
20150401|2014-12-19 02:00,19,17.99,17.99,17.94,17.94,5
20150401|2014-12-19 03:00,19,18,18,17.9,17.9,13
20150401|2014-12-19 03:30,19,17.95,17.95,17.95,17.95,1
20150401|2014-12-19 04:00,19,17.9,17.93,17.89,17.93,32
20150401|2014-12-19 04:30,19,17.95,18.01,17.95,18,15
20150401|2014-12-19 05:00,19,18,18.02,18,18,10
20150401|2014-12-19 05:30,19,18.02,18.05,17.98,17.98,50
20150401|2014-12-19 06:00,19,18.02,18.05,17.95,17.97,126
20150401|2014-12-19 06:30,19,17.93,17.95,17.93,17.95,17
20150401|2014-12-19 07:00,19,17.95,18.04,17.92,17.99,73
20150401|2014-12-19 07:30,19,18.04,18.18,18.04,18.13,345
20150401|2014-12-19 08:00,19,18.13,18.15,18.03,18.1,182
20150401|2014-12-19 08:30,19,18.1,18.3,18.07,18.17,2596
20150401|2014-12-19 09:00,19,18.18,18.18,18,18.04,1239
20150401|2014-12-19 09:30,19,18.03,18.15,17.95,18,820
20150401|2014-12-19 10:00,19,18,18.1,18,18,325
20150401|2014-12-19 10:30,19,18,18.08,17.98,18.02,767
20150401|2014-12-19 11:00,19,18.05,18.2,18.01,18.18,1316
20150401|2014-12-19 11:30,19,18.18,18.23,18.07,18.16,648
20150401|2014-12-19 12:00,19,18.17,18.23,18.11,18.13,370
20150401|2014-12-19 12:30,19,18.13,18.2,18.1,18.1,597
20150401|2014-12-19 13:00,19,18.1,18.15,18.07,18.1,266
20150401|2014-12-19 13:30,19,18.07,18.1,17.92,17.95,526
20150401|2014-12-19 14:00,19,18,18.1,17.99,18,1209
20150401|2014-12-19 14:30,19,18,18.15,17.9,18.15,1477
20150401|2014-12-19 15:00,19,18.15,18.26,17.81,17.9,1761
20150401|2014-12-21 17:00,22,17.93,17.97,17.91,17.97,29
20150401|2014-12-21 17:30,22,17.95,17.95,17.85,17.92,48
20150401|2014-12-21 18:00,22,17.9,17.96,17.9,17.96,14
20150401|2014-12-22 01:00,22,17.85,17.85,17.85,17.85,4
20150401|2014-12-22 02:00,22,17.8,17.8,17.75,17.78,11
20150401|2014-12-22 04:00,22,17.85,17.85,17.83,17.85,16
20150401|2014-12-22 06:30,22,17.83,17.87,17.83,17.87,29
20150401|2014-12-22 07:00,22,17.8,17.8,17.8,17.8,4
20150401|2014-12-22 07:30,22,17.75,17.79,17.75,17.77,29
20150401|2014-12-22 08:00,22,17.8,17.9,17.8,17.9,59
20150401|2014-12-22 08:30,22,17.85,17.95,17.67,17.75,799
20150401|2014-12-22 09:00,22,17.75,17.8,17.67,17.69,609
20150401|2014-12-22 09:30,22,17.7,17.77,17.69,17.7,335
20150401|2014-12-22 10:00,22,17.72,17.78,17.7,17.7,293
20150401|2014-12-22 10:30,22,17.75,17.8,17.7,17.77,336
20150401|2014-12-22 11:00,22,17.77,17.8,17.72,17.75,244
20150401|2014-12-22 11:30,22,17.75,17.75,17.73,17.75,59
20150401|2014-12-22 12:00,22,17.74,17.75,17.72,17.75,64
20150401|2014-12-22 12:30,22,17.75,17.75,17.71,17.75,48
20150401|2014-12-22 13:00,22,17.75,17.78,17.72,17.78,406
20150401|2014-12-22 13:30,22,17.75,17.83,17.75,17.8,422
20150401|2014-12-22 14:00,22,17.75,17.85,17.7,17.78,265
20150401|2014-12-22 14:30,22,17.76,17.76,17.6,17.6,824
20150401|2014-12-22 15:00,22,17.6,17.88,17.58,17.75,1246
20150401|2014-12-22 15:30,23,17.75,17.75,17.6,17.65,167
20150401|2014-12-22 16:00,23,17.7,17.7,17.7,17.7,21
20150401|2014-12-22 21:30,23,17.68,17.7,17.65,17.68,16
20150401|2014-12-22 22:00,23,17.7,17.7,17.66,17.66,7
20150401|2014-12-22 22:30,23,17.65,17.65,17.65,17.65,1
20150401|2014-12-23 01:00,23,17.7,17.72,17.7,17.72,15
20150401|2014-12-23 02:00,23,17.72,17.75,17.7,17.7,28
20150401|2014-12-23 02:30,23,17.65,17.7,17.65,17.67,38
20150401|2014-12-23 03:30,23,17.7,17.7,17.68,17.68,20
20150401|2014-12-23 04:30,23,17.7,17.72,17.68,17.7,35
20150401|2014-12-23 05:00,23,17.7,17.72,17.7,17.72,21
20150401|2014-12-23 05:30,23,17.72,17.72,17.7,17.7,96
20150401|2014-12-23 06:00,23,17.7,17.7,17.7,17.7,2
20150401|2014-12-23 06:30,23,17.7,17.72,17.65,17.65,39
20150401|2014-12-23 07:00,23,17.65,17.65,17.65,17.65,1
20150401|2014-12-23 07:30,23,17.65,17.65,17.52,17.55,299
20150401|2014-12-23 08:00,23,17.57,17.57,17.53,17.54,94
20150401|2014-12-23 08:30,23,17.55,17.7,17.55,17.67,690
20150401|2014-12-23 09:00,23,17.65,17.95,17.65,17.84,942
20150401|2014-12-23 09:30,23,17.85,17.97,17.8,17.85,438
20150401|2014-12-23 10:00,23,17.81,17.82,17.75,17.75,348
20150401|2014-12-23 10:30,23,17.75,17.82,17.74,17.79,301
20150401|2014-12-23 11:00,23,17.8,17.84,17.75,17.75,139
20150401|2014-12-23 11:30,23,17.8,17.8,17.75,17.75,110
20150401|2014-12-23 12:00,23,17.75,17.77,17.75,17.75,148
20150401|2014-12-23 12:30,23,17.74,17.85,17.74,17.82,166
20150401|2014-12-23 13:00,23,17.85,17.87,17.8,17.82,181
20150401|2014-12-23 13:30,23,17.82,17.85,17.75,17.85,297
20150401|2014-12-23 14:00,23,17.85,17.95,17.82,17.92,279
20150401|2014-12-23 14:30,23,17.94,17.95,17.8,17.85,805
20150401|2014-12-23 15:00,23,17.87,17.9,17.7,17.74,1140
20150401|2014-12-23 15:30,24,17.72,17.73,17.65,17.68,36
20150401|2014-12-23 16:00,24,17.68,17.75,17.65,17.67,33
20150401|2014-12-23 16:30,24,17.68,17.68,17.68,17.68,2
20150401|2014-12-23 17:00,24,17.71,17.72,17.71,17.72,2
20150401|2014-12-23 17:30,24,17.71,17.75,17.71,17.75,21
20150401|2014-12-23 18:00,24,17.71,17.78,17.71,17.78,14
20150401|2014-12-23 18:30,24,17.74,17.74,17.74,17.74,2
20150401|2014-12-23 20:00,24,17.75,17.75,17.75,17.75,1
20150401|2014-12-23 22:00,24,17.74,17.74,17.74,17.74,2
20150401|2014-12-24 00:00,24,17.75,17.75,17.72,17.72,6
20150401|2014-12-24 00:30,24,17.75,17.76,17.75,17.75,9
20150401|2014-12-24 04:00,24,17.7,17.7,17.7,17.7,1
20150401|2014-12-24 04:30,24,17.7,17.7,17.69,17.69,12
20150401|2014-12-24 05:00,24,17.7,17.75,17.68,17.75,34
20150401|2014-12-24 05:30,24,17.75,17.76,17.75,17.75,9
20150401|2014-12-24 06:30,24,17.73,17.74,17.73,17.73,23
20150401|2014-12-24 07:00,24,17.71,17.72,17.65,17.68,64
20150401|2014-12-24 07:30,24,17.68,17.68,17.65,17.65,24
20150401|2014-12-24 08:00,24,17.65,17.67,17.63,17.65,65
20150401|2014-12-24 08:30,24,17.65,17.78,17.64,17.72,365
20150401|2014-12-24 09:00,24,17.72,17.74,17.7,17.7,166
20150401|2014-12-24 09:30,24,17.7,17.71,17.66,17.66,244
20150401|2014-12-24 10:00,24,17.67,17.7,17.67,17.68,198
20150401|2014-12-24 10:30,24,17.67,17.72,17.67,17.72,231
20150401|2014-12-24 11:00,24,17.75,17.75,17.7,17.72,85
20150401|2014-12-24 11:30,24,17.75,17.75,17.65,17.7,581
20150401|2014-12-24 12:00,24,17.7,17.93,17.68,17.84,1636
20150401|2014-12-25 17:00,26,17.83,17.83,17.83,17.83,2
20150401|2014-12-25 18:00,26,17.75,17.75,17.75,17.75,10
20150401|2014-12-26 03:30,26,17.7,17.72,17.7,17.72,4
20150401|2014-12-26 04:00,26,17.7,17.7,17.7,17.7,8
20150401|2014-12-26 07:00,26,17.7,17.7,17.67,17.68,22
20150401|2014-12-26 07:30,26,17.65,17.65,17.65,17.65,13
20150401|2014-12-26 08:00,26,17.69,17.7,17.67,17.67,80
20150401|2014-12-26 08:30,26,17.67,17.7,17.62,17.64,523
20150401|2014-12-26 09:00,26,17.65,17.68,17.62,17.66,175
20150401|2014-12-26 09:30,26,17.65,17.65,17.6,17.62,90
20150401|2014-12-26 10:00,26,17.62,17.62,17.6,17.6,223
20150401|2014-12-26 10:30,26,17.6,17.63,17.6,17.6,301
20150401|2014-12-26 11:00,26,17.65,17.65,17.55,17.62,340
20150401|2014-12-26 11:30,26,17.62,17.63,17.6,17.6,107
20150401|2014-12-26 12:00,26,17.6,17.63,17.58,17.63,747
20150401|2014-12-26 12:30,26,17.6,17.65,17.6,17.62,50
20150401|2014-12-26 13:00,26,17.65,17.65,17.6,17.65,139
20150401|2014-12-26 13:30,26,17.63,17.68,17.63,17.68,198
20150401|2014-12-26 14:00,26,17.7,17.7,17.65,17.68,28
20150401|2014-12-26 14:30,26,17.68,17.9,17.66,17.85,1090
20150401|2014-12-26 15:00,26,17.85,17.85,17.55,17.6,932
20150401|2014-12-28 19:00,29,17.6,17.6,17.6,17.6,5
20150401|2014-12-28 20:30,29,17.6,17.6,17.6,17.6,2
20150401|2014-12-28 22:00,29,17.63,17.63,17.63,17.63,5
20150401|2014-12-28 23:00,29,17.65,17.65,17.55,17.6,178
20150401|2014-12-28 23:30,29,17.62,17.62,17.62,17.62,3
20150401|2014-12-29 02:30,29,17.7,17.7,17.67,17.7,14
20150401|2014-12-29 03:00,29,17.7,17.78,17.7,17.78,47
20150401|2014-12-29 03:30,29,17.8,17.8,17.8,17.8,24
20150401|2014-12-29 04:30,29,17.85,17.88,17.83,17.83,60
20150401|2014-12-29 05:00,29,17.85,17.85,17.8,17.8,17
20150401|2014-12-29 05:30,29,17.8,17.87,17.8,17.8,5
20150401|2014-12-29 07:00,29,17.85,17.86,17.82,17.85,57
20150401|2014-12-29 07:30,29,17.87,17.87,17.72,17.75,239
20150401|2014-12-29 08:00,29,17.75,17.8,17.75,17.78,155
20150401|2014-12-29 08:30,29,17.75,17.81,17.65,17.7,775
20150401|2014-12-29 09:00,29,17.69,17.72,17.68,17.68,113
20150401|2014-12-29 09:30,29,17.7,17.7,17.62,17.62,258
20150401|2014-12-29 10:00,29,17.62,17.7,17.62,17.7,69
20150401|2014-12-29 10:30,29,17.7,17.7,17.65,17.69,37
20150401|2014-12-29 11:00,29,17.67,17.75,17.67,17.72,477
20150401|2014-12-29 11:30,29,17.7,17.72,17.66,17.71,226
20150401|2014-12-29 12:00,29,17.73,17.74,17.63,17.65,620
20150401|2014-12-29 12:30,29,17.65,17.7,17.65,17.7,55
20150401|2014-12-29 13:00,29,17.68,17.68,17.64,17.64,47
20150401|2014-12-29 13:30,29,17.62,17.65,17.6,17.62,39
20150401|2014-12-29 14:00,29,17.6,17.62,17.55,17.59,218
20150401|2014-12-29 14:30,29,17.6,17.7,17.55,17.65,719
20150401|2014-12-29 15:00,29,17.7,17.75,17.6,17.6,656
20150401|2014-12-29 15:30,30,17.62,17.62,17.62,17.62,52
20150401|2014-12-29 16:00,30,17.65,17.65,17.63,17.63,7
20150401|2014-12-29 16:30,30,17.6,17.62,17.6,17.62,4
20150401|2014-12-30 00:00,30,17.65,17.69,17.64,17.67,43
20150401|2014-12-30 01:00,30,17.68,17.75,17.68,17.72,71
20150401|2014-12-30 02:00,30,17.8,17.8,17.77,17.8,14
20150401|2014-12-30 02:30,30,17.8,17.85,17.77,17.77,12
20150401|2014-12-30 05:00,30,17.8,17.8,17.8,17.8,15
20150401|2014-12-30 06:00,30,17.8,17.82,17.79,17.8,42
20150401|2014-12-30 06:30,30,17.8,17.83,17.8,17.83,26
20150401|2014-12-30 07:00,30,17.8,17.86,17.79,17.86,198
20150401|2014-12-30 07:30,30,17.85,17.9,17.84,17.85,99
20150401|2014-12-30 08:00,30,17.85,18,17.85,17.86,375
20150401|2014-12-30 08:30,30,17.85,17.86,17.75,17.85,407
20150401|2014-12-30 09:00,30,17.85,17.9,17.8,17.8,456
20150401|2014-12-30 09:30,30,17.83,17.83,17.75,17.77,186
20150401|2014-12-30 10:00,30,17.8,17.87,17.75,17.8,219
20150401|2014-12-30 10:30,30,17.85,17.98,17.85,17.98,678
20150401|2014-12-30 11:00,30,17.96,18.04,17.92,18,504
20150401|2014-12-30 11:30,30,18,18.05,18,18.01,101
20150401|2014-12-30 12:00,30,18.03,18.05,17.95,18,136
20150401|2014-12-30 12:30,30,18,18.1,18,18.02,1287
20150401|2014-12-30 13:00,30,18.05,18.05,18,18,177
20150401|2014-12-30 13:30,30,18.03,18.04,17.93,18,951
20150401|2014-12-30 14:00,30,18,18,17.9,17.95,897
20150401|2014-12-30 14:30,30,17.95,17.97,17.85,17.9,1086
20150401|2014-12-30 15:00,30,17.89,17.97,17.8,17.8,854
20150401|2014-12-30 15:30,31,17.82,17.86,17.82,17.85,97
20150401|2014-12-30 16:00,31,17.87,17.87,17.8,17.86,57
20150401|2014-12-30 19:00,31,17.85,17.87,17.85,17.87,4
20150401|2014-12-30 22:00,31,17.8,17.82,17.8,17.82,3
20150401|2014-12-30 22:30,31,17.8,17.81,17.8,17.81,8
20150401|2014-12-30 23:00,31,17.77,17.77,17.77,17.77,3
20150401|2014-12-31 03:00,31,17.75,17.75,17.75,17.75,1
20150401|2014-12-31 04:30,31,17.7,17.74,17.7,17.7,12
20150401|2014-12-31 07:00,31,17.8,17.8,17.8,17.8,4
20150401|2014-12-31 07:30,31,17.8,17.8,17.79,17.8,8
20150401|2014-12-31 08:00,31,17.85,17.87,17.84,17.87,66
20150401|2014-12-31 08:30,31,17.89,17.99,17.85,17.99,230
20150401|2014-12-31 09:00,31,17.98,18.01,17.95,17.99,226
20150401|2014-12-31 09:30,31,17.99,17.99,17.91,17.91,37
20150401|2014-12-31 10:00,31,17.92,18.05,17.92,18.05,205
20150401|2014-12-31 10:30,31,18.03,18.09,18.02,18.08,192
20150401|2014-12-31 11:00,31,18.1,18.34,18.05,18.29,638
20150401|2014-12-31 11:30,31,18.25,18.34,18.22,18.34,450
20150401|2014-12-31 12:00,31,18.3,18.35,18.2,18.25,294
20150401|2014-12-31 12:30,31,18.25,18.36,18.22,18.35,499
20150401|2014-12-31 13:00,31,18.35,18.54,18.35,18.54,1131
20150401|2014-12-31 13:30,31,18.54,18.72,18.5,18.64,1655
20150401|2014-12-31 14:00,31,18.64,18.7,18.45,18.58,1178
20150401|2014-12-31 14:30,31,18.58,18.91,18.55,18.73,1309
20150401|2014-12-31 15:00,31,18.7,18.8,18.58,18.6,1061
20150401|2015-01-01 17:00,2,18.6,18.6,18.55,18.55,2
20150401|2015-01-01 17:30,2,18.47,18.48,18.46,18.46,6
20150401|2015-01-01 18:00,2,18.56,18.56,18.56,18.56,3
20150401|2015-01-01 19:00,2,18.46,18.46,18.46,18.46,2
20150401|2015-01-01 19:30,2,18.4,18.4,18.35,18.37,26
20150401|2015-01-01 23:30,2,18.35,18.35,18.35,18.35,4
20150401|2015-01-02 01:00,2,18.28,18.29,18.28,18.29,8
20150401|2015-01-02 02:00,2,18.25,18.4,18.25,18.4,23
20150401|2015-01-02 02:30,2,18.4,18.42,18.39,18.41,14
20150401|2015-01-02 03:00,2,18.5,18.51,18.4,18.4,95
20150401|2015-01-02 03:30,2,18.45,18.48,18.44,18.45,15
20150401|2015-01-02 05:00,2,18.45,18.49,18.45,18.45,160
20150401|2015-01-02 05:30,2,18.5,18.5,18.5,18.5,10
20150401|2015-01-02 06:00,2,18.48,18.48,18.48,18.48,5
20150401|2015-01-02 06:30,2,18.49,18.49,18.44,18.48,68
20150401|2015-01-02 07:00,2,18.45,18.5,18.45,18.45,80
20150401|2015-01-02 07:30,2,18.48,18.52,18.33,18.35,397
20150401|2015-01-02 08:00,2,18.35,18.38,18.28,18.35,170
20150401|2015-01-02 08:30,2,18.35,18.42,18.23,18.4,1078
20150401|2015-01-02 09:00,2,18.43,18.65,18.4,18.6,1372
20150401|2015-01-02 09:30,2,18.65,19.15,18.65,18.85,1773
20150401|2015-01-02 10:00,2,18.85,19.23,18.85,19.05,1330
20150401|2015-01-02 10:30,2,19,19.11,18.95,18.99,1075
20150401|2015-01-02 11:00,2,18.96,19,18.8,18.95,807
20150401|2015-01-02 11:30,2,18.95,19.02,18.82,19,612
20150401|2015-01-02 12:00,2,19,19.12,18.95,19.09,301
20150401|2015-01-02 12:30,2,19.1,19.18,18.98,19.05,1223
20150401|2015-01-02 13:00,2,19,19.04,18.8,18.9,810
20150401|2015-01-02 13:30,2,18.9,18.9,18.72,18.82,769
20150401|2015-01-02 14:00,2,18.8,18.97,18.73,18.75,1106
20150401|2015-01-02 14:30,2,18.75,18.75,18.42,18.6,1075
20150401|2015-01-02 15:00,2,18.6,18.82,18.6,18.75,1020
20150401|2015-01-04 17:00,5,18.85,19,18.85,19,42
20150401|2015-01-04 17:30,5,19,19,18.9,18.95,39
20150401|2015-01-04 18:00,5,18.95,19,18.9,18.9,14
20150401|2015-01-04 19:00,5,18.95,18.96,18.9,18.9,9
20150401|2015-01-04 19:30,5,18.8,18.8,18.75,18.75,19
20150401|2015-01-04 20:00,5,18.8,18.8,18.78,18.78,8
20150401|2015-01-04 21:30,5,18.74,18.77,18.67,18.7,34
20150401|2015-01-04 22:00,5,18.73,18.73,18.73,18.73,5
20150401|2015-01-04 22:30,5,18.7,18.7,18.66,18.68,18
20150401|2015-01-04 23:00,5,18.7,18.7,18.65,18.7,37
20150401|2015-01-05 00:00,5,18.66,18.69,18.65,18.69,31
20150401|2015-01-05 00:30,5,18.7,18.7,18.7,18.7,5
20150401|2015-01-05 01:00,5,18.72,18.82,18.71,18.75,16
20150401|2015-01-05 02:00,5,18.8,18.8,18.8,18.8,1
20150401|2015-01-05 02:30,5,18.7,18.7,18.7,18.7,8
20150401|2015-01-05 03:00,5,18.75,18.82,18.75,18.82,12
20150401|2015-01-05 03:30,5,18.85,18.88,18.85,18.85,26
20150401|2015-01-05 04:00,5,18.85,18.86,18.85,18.86,5
20150401|2015-01-05 04:30,5,18.85,18.9,18.85,18.9,16
20150401|2015-01-05 05:00,5,18.93,18.93,18.83,18.86,12
20150401|2015-01-05 05:30,5,18.85,18.9,18.85,18.88,26
20150401|2015-01-05 06:00,5,18.85,18.85,18.85,18.85,1
20150401|2015-01-05 06:30,5,18.84,18.85,18.8,18.85,18
20150401|2015-01-05 07:00,5,18.85,18.92,18.8,18.9,104
20150401|2015-01-05 07:30,5,18.91,19.05,18.91,18.99,228
20150401|2015-01-05 08:00,5,18.95,18.95,18.91,18.95,115
20150401|2015-01-05 08:30,5,18.9,19.22,18.85,19.2,1434
20150401|2015-01-05 09:00,5,19.23,19.23,19.07,19.1,999
20150401|2015-01-05 09:30,5,19.13,19.29,19.13,19.27,1174
20150401|2015-01-05 10:00,5,19.26,19.5,19.25,19.47,1558
20150401|2015-01-05 10:30,5,19.45,19.5,19.28,19.37,1267
20150401|2015-01-05 11:00,5,19.39,19.6,19.33,19.6,870
20150401|2015-01-05 11:30,5,19.57,19.65,19.47,19.55,708
20150401|2015-01-05 12:00,5,19.55,19.64,19.5,19.55,828
20150401|2015-01-05 12:30,5,19.6,19.6,19.42,19.5,851
20150401|2015-01-05 13:00,5,19.5,19.68,19.5,19.6,1391
20150401|2015-01-05 13:30,5,19.63,19.72,19.6,19.65,549
20150401|2015-01-05 14:00,5,19.7,19.73,19.59,19.63,738
20150401|2015-01-05 14:30,5,19.6,19.65,19.4,19.6,1414
20150401|2015-01-05 15:00,5,19.61,19.65,19.5,19.6,1140
20150401|2015-01-05 15:30,6,19.6,19.65,19.6,19.6,355
20150401|2015-01-05 16:00,6,19.61,19.62,19.6,19.6,62
20150401|2015-01-05 16:30,6,19.55,19.6,19.49,19.55,67
20150401|2015-01-05 17:00,6,19.55,19.63,19.55,19.55,43
20150401|2015-01-05 17:30,6,19.55,19.57,19.55,19.55,111
20150401|2015-01-05 18:00,6,19.55,19.57,19.55,19.57,37
20150401|2015-01-05 18:30,6,19.56,19.6,19.56,19.59,6
20150401|2015-01-05 21:00,6,19.59,19.59,19.59,19.59,3
20150401|2015-01-05 21:30,6,19.6,19.6,19.6,19.6,6
20150401|2015-01-05 22:00,6,19.63,19.65,19.61,19.61,16
20150401|2015-01-05 22:30,6,19.65,19.65,19.65,19.65,1
20150401|2015-01-05 23:00,6,19.66,19.66,19.66,19.66,2
20150401|2015-01-05 23:30,6,19.68,19.68,19.68,19.68,4
20150401|2015-01-06 00:00,6,19.65,19.68,19.65,19.68,4
20150401|2015-01-06 01:00,6,19.65,19.65,19.65,19.65,6
20150401|2015-01-06 01:30,6,19.55,19.55,19.55,19.55,4
20150401|2015-01-06 02:00,6,19.55,19.6,19.55,19.57,26
20150401|2015-01-06 02:30,6,19.65,19.72,19.65,19.68,61
20150401|2015-01-06 03:00,6,19.7,19.7,19.6,19.6,22
20150401|2015-01-06 03:30,6,19.63,19.63,19.61,19.63,9
20150401|2015-01-06 04:00,6,19.67,19.7,19.67,19.7,9
20150401|2015-01-06 05:00,6,19.6,19.63,19.5,19.5,72
20150401|2015-01-06 05:30,6,19.5,19.5,19.37,19.37,68
20150401|2015-01-06 06:00,6,19.4,19.45,19.4,19.42,35
20150401|2015-01-06 06:30,6,19.45,19.5,19.41,19.42,63
20150401|2015-01-06 07:00,6,19.43,19.55,19.4,19.5,103
20150401|2015-01-06 07:30,6,19.5,19.62,19.49,19.55,142
20150401|2015-01-06 08:00,6,19.57,19.57,19.43,19.45,219
20150401|2015-01-06 08:30,6,19.45,19.55,19.34,19.5,1736
20150401|2015-01-06 09:00,6,19.57,19.65,19.32,19.37,1810
20150401|2015-01-06 09:30,6,19.35,19.75,19.35,19.75,1417
20150401|2015-01-06 10:00,6,19.75,20.05,19.75,20,1980
20150401|2015-01-06 10:30,6,20,20.1,19.93,20,2121
20150401|2015-01-06 11:00,6,20.05,20.18,20,20.09,1246
20150401|2015-01-06 11:30,6,20.1,20.1,19.81,19.87,723
20150401|2015-01-06 12:00,6,19.85,20.2,19.85,20.1,867
20150401|2015-01-06 12:30,6,20.1,20.2,19.92,19.94,1367
20150401|2015-01-06 13:00,6,19.94,20.03,19.78,19.8,1628
20150401|2015-01-06 13:30,6,19.8,19.85,19.55,19.65,1115
20150401|2015-01-06 14:00,6,19.65,19.7,19.35,19.35,1076
20150401|2015-01-06 14:30,6,19.4,19.75,19.31,19.75,1960
20150401|2015-01-06 15:00,6,19.75,19.9,19.72,19.8,1575
20150401|2015-01-06 15:30,7,19.8,19.8,19.8,19.8,13
20150401|2015-01-06 16:00,7,19.8,19.8,19.78,19.8,11
20150401|2015-01-06 16:30,7,19.85,19.85,19.85,19.85,15
20150401|2015-01-06 17:00,7,19.8,19.8,19.75,19.75,6
20150401|2015-01-06 17:30,7,19.75,19.75,19.75,19.75,3
20150401|2015-01-06 18:00,7,19.7,19.7,19.7,19.7,1
20150401|2015-01-06 18:30,7,19.68,19.68,19.68,19.68,3
20150401|2015-01-06 19:00,7,19.65,19.65,19.63,19.63,18
20150401|2015-01-06 20:00,7,19.63,19.63,19.63,19.63,1
20150401|2015-01-07 00:00,7,19.7,19.7,19.65,19.66,28
20150401|2015-01-07 01:00,7,19.67,19.67,19.67,19.67,1
20150401|2015-01-07 02:00,7,19.65,19.65,19.6,19.6,6
20150401|2015-01-07 03:30,7,19.7,19.7,19.63,19.65,10
20150401|2015-01-07 04:00,7,19.65,19.65,19.55,19.55,5
20150401|2015-01-07 04:30,7,19.55,19.55,19.48,19.5,68
20150401|2015-01-07 05:00,7,19.5,19.5,19.45,19.5,42
20150401|2015-01-07 05:30,7,19.5,19.52,19.48,19.52,51
20150401|2015-01-07 06:00,7,19.52,19.52,19.45,19.48,66
20150401|2015-01-07 06:30,7,19.5,19.5,19.45,19.45,26
20150401|2015-01-07 07:00,7,19.45,19.49,19.42,19.45,51
20150401|2015-01-07 07:30,7,19.45,19.49,19.37,19.37,87
20150401|2015-01-07 08:00,7,19.35,19.38,19.3,19.3,130
20150401|2015-01-07 08:30,7,19.3,19.32,19.1,19.15,1430
20150401|2015-01-07 09:00,7,19.15,19.42,19.13,19.33,1171
20150401|2015-01-07 09:30,7,19.35,19.5,19.28,19.45,833
20150401|2015-01-07 10:00,7,19.43,19.64,19.4,19.52,1177
20150401|2015-01-07 10:30,7,19.5,19.5,19.24,19.25,1040
20150401|2015-01-07 11:00,7,19.2,19.3,19.12,19.2,782
20150401|2015-01-07 11:30,7,19.2,19.32,19.2,19.25,552
20150401|2015-01-07 12:00,7,19.25,19.4,19.25,19.35,323
20150401|2015-01-07 12:30,7,19.35,19.38,19.25,19.25,203
20150401|2015-01-07 13:00,7,19.25,19.4,19.2,19.3,1609
20150401|2015-01-07 13:30,7,19.3,19.38,19.2,19.35,426
20150401|2015-01-07 14:00,7,19.3,19.4,19.23,19.27,615
20150401|2015-01-07 14:30,7,19.27,19.35,19.15,19.18,1361
20150401|2015-01-07 15:00,7,19.15,19.18,19.02,19.1,1091
20150401|2015-01-07 15:30,8,19.05,19.05,19.05,19.05,1
20150401|2015-01-07 16:00,8,19.05,19.05,19.05,19.05,26
20150401|2015-01-07 16:30,8,19.05,19.05,19.05,19.05,1
20150401|2015-01-07 19:00,8,18.95,18.98,18.88,18.88,47
20150401|2015-01-07 19:30,8,18.84,18.84,18.7,18.72,24
20150401|2015-01-07 20:00,8,18.75,18.79,18.75,18.79,8
20150401|2015-01-07 21:00,8,18.77,18.77,18.77,18.77,1
20150401|2015-01-07 21:30,8,18.8,18.8,18.8,18.8,1
20150401|2015-01-07 22:00,8,18.8,18.8,18.77,18.77,11
20150401|2015-01-07 23:00,8,18.75,18.8,18.75,18.8,3
20150401|2015-01-08 00:00,8,18.7,18.74,18.7,18.74,9
20150401|2015-01-08 00:30,8,18.7,18.75,18.68,18.69,67
20150401|2015-01-08 02:00,8,18.8,18.83,18.78,18.8,45
20150401|2015-01-08 02:30,8,18.75,18.75,18.75,18.75,2
20150401|2015-01-08 03:30,8,18.8,18.82,18.8,18.82,12
20150401|2015-01-08 04:00,8,18.8,18.8,18.8,18.8,5
20150401|2015-01-08 04:30,8,18.75,18.75,18.75,18.75,1
20150401|2015-01-08 05:00,8,18.75,18.75,18.7,18.7,52
20150401|2015-01-08 05:30,8,18.7,18.72,18.68,18.72,17
20150401|2015-01-08 06:00,8,18.7,18.7,18.64,18.65,65
20150401|2015-01-08 06:30,8,18.64,18.68,18.64,18.68,16
20150401|2015-01-08 07:00,8,18.7,18.72,18.67,18.72,47
20150401|2015-01-08 07:30,8,18.7,18.77,18.69,18.72,179
20150401|2015-01-08 08:00,8,18.71,18.73,18.67,18.7,203
20150401|2015-01-08 08:30,8,18.68,18.75,18.62,18.7,993
20150401|2015-01-08 09:00,8,18.65,18.69,18.6,18.65,486
20150401|2015-01-08 09:30,8,18.63,18.68,18.42,18.43,576
20150401|2015-01-08 10:00,8,18.42,18.5,18.25,18.47,1862
20150401|2015-01-08 10:30,8,18.45,18.5,18.4,18.43,273
20150401|2015-01-08 11:00,8,18.45,18.55,18.4,18.47,555
20150401|2015-01-08 11:30,8,18.48,18.5,18.4,18.4,343
20150401|2015-01-08 12:00,8,18.42,18.42,18.32,18.4,814
20150401|2015-01-08 12:30,8,18.38,18.52,18.37,18.5,684
20150401|2015-01-08 13:00,8,18.5,18.55,18.42,18.43,363
20150401|2015-01-08 13:30,8,18.4,18.43,18.37,18.4,696
20150401|2015-01-08 14:00,8,18.39,18.45,18.38,18.42,276
20150401|2015-01-08 14:30,8,18.38,18.38,18.25,18.25,1348
20150401|2015-01-08 15:00,8,18.27,18.3,18.2,18.25,3350
20150401|2015-01-08 15:30,9,18.3,18.3,18.27,18.27,82
20150401|2015-01-08 16:00,9,18.3,18.3,18.3,18.3,1
20150401|2015-01-08 16:30,9,18.27,18.27,18.27,18.27,3
20150401|2015-01-08 17:00,9,18.3,18.3,18.27,18.27,9
20150401|2015-01-08 18:00,9,18.27,18.27,18.27,18.27,13
20150401|2015-01-08 18:30,9,18.27,18.27,18.25,18.25,11
20150401|2015-01-08 19:00,9,18.3,18.35,18.3,18.35,28
20150401|2015-01-08 19:30,9,18.35,18.36,18.35,18.36,9
20150401|2015-01-08 22:00,9,18.35,18.35,18.35,18.35,1
20150401|2015-01-09 02:00,9,18.35,18.35,18.34,18.34,24
20150401|2015-01-09 03:00,9,18.3,18.31,18.3,18.3,3
20150401|2015-01-09 04:00,9,18.3,18.35,18.3,18.3,24
20150401|2015-01-09 04:30,9,18.35,18.37,18.34,18.37,13
20150401|2015-01-09 05:00,9,18.35,18.35,18.3,18.31,21
20150401|2015-01-09 05:30,9,18.35,18.43,18.35,18.43,54
20150401|2015-01-09 06:00,9,18.45,18.46,18.42,18.46,83
20150401|2015-01-09 06:30,9,18.46,18.46,18.46,18.46,1
20150401|2015-01-09 07:00,9,18.45,18.45,18.38,18.39,124
20150401|2015-01-09 07:30,9,18.35,18.39,18.13,18.27,861
20150401|2015-01-09 08:00,9,18.3,18.33,18.21,18.21,360
20150401|2015-01-09 08:30,9,18.25,18.7,18.25,18.65,1837
20150401|2015-01-09 09:00,9,18.65,18.7,18.5,18.69,1384
20150401|2015-01-09 09:30,9,18.7,18.86,18.65,18.7,2273
20150401|2015-01-09 10:00,9,18.7,18.91,18.7,18.8,1373
20150401|2015-01-09 10:30,9,18.8,18.82,18.58,18.6,789
20150401|2015-01-09 11:00,9,18.63,18.75,18.54,18.75,506
20150401|2015-01-09 11:30,9,18.75,18.85,18.7,18.85,445
20150401|2015-01-09 12:00,9,18.85,18.85,18.65,18.8,488
20150401|2015-01-09 12:30,9,18.8,18.9,18.72,18.83,599
20150401|2015-01-09 13:00,9,18.85,18.9,18.82,18.88,442
20150401|2015-01-09 13:30,9,18.89,18.95,18.85,18.9,455
20150401|2015-01-09 14:00,9,18.9,18.92,18.7,18.9,453
20150401|2015-01-09 14:30,9,18.9,19,18.83,18.95,831
20150401|2015-01-09 15:00,9,18.95,19.1,18.95,19.1,1449
20150401|2015-01-11 17:00,12,19,19,19,19,13
20150401|2015-01-11 17:30,12,19.02,19.05,19.02,19.05,14
20150401|2015-01-11 19:30,12,19,19,19,19,2
20150401|2015-01-11 20:00,12,19.02,19.02,19,19,2
20150401|2015-01-11 21:00,12,19,19,19,19,2
20150401|2015-01-12 01:00,12,19,19,19,19,1
20150401|2015-01-12 02:00,12,18.98,18.98,18.85,18.85,51
20150401|2015-01-12 02:30,12,18.78,18.87,18.74,18.85,80
20150401|2015-01-12 03:00,12,18.85,18.9,18.85,18.9,12
20150401|2015-01-12 04:30,12,18.8,18.8,18.75,18.77,28
20150401|2015-01-12 05:00,12,18.77,18.77,18.72,18.74,113
20150401|2015-01-12 05:30,12,18.75,18.78,18.75,18.77,60
20150401|2015-01-12 06:00,12,18.8,18.85,18.8,18.85,96
20150401|2015-01-12 06:30,12,18.85,18.9,18.8,18.89,306
20150401|2015-01-12 07:00,12,18.87,19.06,18.87,19.05,84
20150401|2015-01-12 07:30,12,19.05,19.08,19.03,19.05,102
20150401|2015-01-12 08:00,12,19.03,19.08,18.97,19.03,174
20150401|2015-01-12 08:30,12,19.03,19.7,18.95,19.6,2970
20150401|2015-01-12 09:00,12,19.65,19.78,19.38,19.5,1955
20150401|2015-01-12 09:30,12,19.5,19.55,19.33,19.33,1034
20150401|2015-01-12 10:00,12,19.33,19.48,19.29,19.41,784
20150401|2015-01-12 10:30,12,19.4,19.55,19.34,19.5,906
20150401|2015-01-12 11:00,12,19.5,19.52,19.38,19.45,957
20150401|2015-01-12 11:30,12,19.4,19.55,19.4,19.55,300
20150401|2015-01-12 12:00,12,19.5,19.62,19.48,19.62,418
20150401|2015-01-12 12:30,12,19.6,19.62,19.49,19.5,514
20150401|2015-01-12 13:00,12,19.5,19.64,19.45,19.64,575
20150401|2015-01-12 13:30,12,19.65,19.72,19.62,19.65,693
20150401|2015-01-12 14:00,12,19.62,19.72,19.53,19.65,1236
20150401|2015-01-12 14:30,12,19.65,19.79,19.45,19.53,1478
20150401|2015-01-12 15:00,12,19.55,19.58,19.45,19.45,1666
20150401|2015-01-12 15:30,13,19.5,19.5,19.43,19.43,56
20150401|2015-01-12 16:00,13,19.43,19.45,19.43,19.45,5
20150401|2015-01-12 17:00,13,19.45,19.45,19.4,19.45,11
20150401|2015-01-12 17:30,13,19.4,19.42,19.4,19.41,28
20150401|2015-01-12 18:00,13,19.38,19.38,19.38,19.38,14
20150401|2015-01-12 18:30,13,19.42,19.45,19.4,19.45,9
20150401|2015-01-12 20:00,13,19.41,19.41,19.4,19.4,11
20150401|2015-01-12 20:30,13,19.39,19.41,19.39,19.41,8
20150401|2015-01-12 22:00,13,19.34,19.35,19.34,19.35,6
20150401|2015-01-12 23:00,13,19.4,19.4,19.34,19.37,38
20150401|2015-01-12 23:30,13,19.36,19.36,19.36,19.36,33
20150401|2015-01-13 00:00,13,19.35,19.4,19.34,19.4,58
20150401|2015-01-13 01:00,13,19.4,19.45,19.33,19.45,13
20150401|2015-01-13 01:30,13,19.45,19.53,19.45,19.52,22
20150401|2015-01-13 02:00,13,19.5,19.5,19.4,19.4,12
20150401|2015-01-13 02:30,13,19.45,19.46,19.45,19.45,5
20150401|2015-01-13 03:30,13,19.32,19.32,19.29,19.3,110
20150401|2015-01-13 04:00,13,19.3,19.35,19.3,19.35,27
20150401|2015-01-13 04:30,13,19.33,19.33,19.33,19.33,1
20150401|2015-01-13 05:00,13,19.35,19.35,19.3,19.3,4
20150401|2015-01-13 05:30,13,19.31,19.31,19.2,19.2,55
20150401|2015-01-13 06:00,13,19.21,19.22,19.2,19.22,13
20150401|2015-01-13 06:30,13,19.23,19.29,19.18,19.26,55
20150401|2015-01-13 07:00,13,19.25,19.35,19.2,19.33,40
20150401|2015-01-13 07:30,13,19.3,19.31,19.24,19.3,72
20150401|2015-01-13 08:00,13,19.25,19.25,19.12,19.14,133
20150401|2015-01-13 08:30,13,19.1,19.21,18.97,19.09,3343
20150401|2015-01-13 09:00,13,19.1,19.23,19.1,19.16,1077
20150401|2015-01-13 09:30,13,19.19,19.19,19.02,19.05,453
20150401|2015-01-13 10:00,13,19.05,19.18,19.05,19.13,461
20150401|2015-01-13 10:30,13,19.15,19.2,19.05,19.1,680
20150401|2015-01-13 11:00,13,19.1,19.3,19.1,19.24,676
20150401|2015-01-13 11:30,13,19.25,19.35,19.18,19.25,583
20150401|2015-01-13 12:00,13,19.2,19.5,19.18,19.44,913
20150401|2015-01-13 12:30,13,19.45,19.88,19.45,19.78,2291
20150401|2015-01-13 13:00,13,19.8,19.99,19.72,19.75,1997
20150401|2015-01-13 13:30,13,19.74,20,19.7,20,806
20150401|2015-01-13 14:00,13,20,20.02,19.75,19.92,1129
20150401|2015-01-13 14:30,13,19.9,19.95,19.65,19.83,2948
20150401|2015-01-13 15:00,13,19.85,19.85,19.67,19.7,1870
20150401|2015-01-13 15:30,14,19.72,19.73,19.7,19.7,38
20150401|2015-01-13 16:00,14,19.69,19.7,19.68,19.7,26
20150401|2015-01-13 16:30,14,19.68,19.68,19.67,19.67,2
20150401|2015-01-13 17:00,14,19.7,19.7,19.65,19.65,6
20150401|2015-01-13 18:00,14,19.65,19.7,19.65,19.7,7
20150401|2015-01-13 19:00,14,19.74,19.74,19.74,19.74,3
20150401|2015-01-13 19:30,14,19.75,20,19.75,19.85,123
20150401|2015-01-13 20:00,14,19.85,19.87,19.85,19.85,32
20150401|2015-01-13 20:30,14,19.87,19.87,19.87,19.87,2
20150401|2015-01-13 21:00,14,19.89,20,19.89,19.95,6
20150401|2015-01-13 21:30,14,19.97,20.02,19.95,19.97,8
20150401|2015-01-13 22:00,14,19.9,19.96,19.9,19.9,11
20150401|2015-01-13 23:30,14,20,20.05,20,20.04,15
20150401|2015-01-14 00:00,14,19.9,20.12,19.9,20.1,33
20150401|2015-01-14 00:30,14,20.11,20.3,20.1,20.25,267
20150401|2015-01-14 01:00,14,20.1,20.14,20.09,20.09,5
20150401|2015-01-14 01:30,14,20.1,20.1,20.1,20.1,2
20150401|2015-01-14 02:00,14,20,20.13,20,20.13,46
20150401|2015-01-14 02:30,14,20.15,20.15,19.93,20.05,74
20150401|2015-01-14 03:00,14,20,20.05,19.95,19.99,8
20150401|2015-01-14 03:30,14,19.95,19.95,19.78,19.79,69
20150401|2015-01-14 04:00,14,19.8,19.88,19.68,19.86,61
20150401|2015-01-14 04:30,14,19.87,19.9,19.85,19.9,11
20150401|2015-01-14 05:00,14,19.9,19.91,19.9,19.9,3
20150401|2015-01-14 05:30,14,19.85,19.85,19.85,19.85,5
20150401|2015-01-14 06:00,14,19.85,19.87,19.84,19.84,4
20150401|2015-01-14 06:30,14,19.9,20,19.9,20,70
20150401|2015-01-14 07:00,14,19.95,20.08,19.94,20.05,79
20150401|2015-01-14 07:30,14,20.05,20.38,20,20.1,1100
20150401|2015-01-14 08:00,14,20.07,20.3,20.07,20.25,417
20150401|2015-01-14 08:30,14,20.25,20.27,20,20.13,2620
20150401|2015-01-14 09:00,14,20.05,20.14,19.88,19.93,1499
20150401|2015-01-14 09:30,14,19.99,20.14,19.95,20.05,1301
20150401|2015-01-14 10:00,14,20.05,20.2,20.05,20.15,895
20150401|2015-01-14 10:30,14,20.15,20.21,20.03,20.2,705
20150401|2015-01-14 11:00,14,20.2,20.27,20.14,20.2,551
20150401|2015-01-14 11:30,14,20.2,20.27,20.12,20.2,306
20150401|2015-01-14 12:00,14,20.2,20.35,20.19,20.31,409
20150401|2015-01-14 12:30,14,20.29,20.37,20.2,20.2,737
20150401|2015-01-14 13:00,14,20.2,20.27,19.87,19.9,2273
20150401|2015-01-14 13:30,14,19.88,20.08,19.82,20.05,1745
20150401|2015-01-14 14:00,14,20.05,20.08,19.8,19.87,1965
20150401|2015-01-14 14:30,14,19.88,20.04,19.8,19.9,3297
20150401|2015-01-14 15:00,14,19.93,19.93,19.7,19.7,937
20150401|2015-01-14 15:30,15,19.7,19.7,19.66,19.7,6
20150401|2015-01-14 16:00,15,19.68,19.68,19.65,19.65,8
20150401|2015-01-14 16:30,15,19.7,19.7,19.7,19.7,5
20150401|2015-01-14 17:00,15,19.68,19.7,19.68,19.7,15
20150401|2015-01-14 17:30,15,19.7,19.75,19.68,19.68,6
20150401|2015-01-14 18:00,15,19.68,19.68,19.68,19.68,2
20150401|2015-01-14 19:00,15,19.73,19.73,19.73,19.73,2
20150401|2015-01-14 23:00,15,19.63,19.63,19.63,19.63,2
20150401|2015-01-14 23:30,15,19.63,19.63,19.5,19.53,75
20150401|2015-01-15 00:00,15,19.5,19.5,19.35,19.45,83
20150401|2015-01-15 00:30,15,19.38,19.41,19.35,19.38,12
20150401|2015-01-15 01:00,15,19.45,19.5,19.45,19.5,13
20150401|2015-01-15 01:30,15,19.48,19.55,19.48,19.5,6
20150401|2015-01-15 02:00,15,19.4,19.46,19.36,19.42,63
20150401|2015-01-15 02:30,15,19.44,19.48,19.35,19.48,5
20150401|2015-01-15 03:30,15,19.55,20.2,19.5,20,393
20150401|2015-01-15 04:00,15,20.11,20.17,19.75,19.79,30
20150401|2015-01-15 04:30,15,19.83,20.19,19.8,20.04,22
20150401|2015-01-15 05:00,15,20.05,20.36,20.05,20.36,64
20150401|2015-01-15 05:30,15,20.3,20.35,20.15,20.18,43
20150401|2015-01-15 06:00,15,20.25,20.25,19.9,19.9,56
20150401|2015-01-15 06:30,15,19.9,20.04,19.73,19.9,182
20150401|2015-01-15 07:00,15,19.93,19.95,19.89,19.9,93
20150401|2015-01-15 07:30,15,19.9,19.96,19.62,19.75,378
20150401|2015-01-15 08:00,15,19.75,19.84,19.65,19.72,308
20150401|2015-01-15 08:30,15,19.72,20.16,19.63,20.13,2311
20150401|2015-01-15 09:00,15,20.1,20.15,19.63,19.65,1337
20150401|2015-01-15 09:30,15,19.6,19.83,19.49,19.8,651
20150401|2015-01-15 10:00,15,19.78,19.98,19.7,19.9,573
20150401|2015-01-15 10:30,15,19.9,19.95,19.75,19.85,407
20150401|2015-01-15 11:00,15,19.85,19.95,19.75,19.9,259
20150401|2015-01-15 11:30,15,19.95,20.12,19.9,20.05,607
20150401|2015-01-15 12:00,15,20.05,20.05,19.88,20.05,392
20150401|2015-01-15 12:30,15,20.07,20.1,19.88,19.95,461
20150401|2015-01-15 13:00,15,19.95,20,19.87,20,278
20150401|2015-01-15 13:30,15,20,20,19.85,19.92,330
20150401|2015-01-15 14:00,15,19.9,20.13,19.88,20.05,447
20150401|2015-01-15 14:30,15,20.1,20.3,20.04,20.29,621
20150401|2015-01-15 15:00,15,20.25,20.35,20.13,20.35,1715
20150401|2015-01-15 15:30,16,20.35,20.45,20.3,20.45,197
20150401|2015-01-15 16:00,16,20.35,20.46,20.35,20.46,29
20150401|2015-01-15 16:30,16,20.4,20.48,20.4,20.48,4
20150401|2015-01-15 17:00,16,20.5,20.55,20.45,20.47,15
20150401|2015-01-15 17:30,16,20.5,20.5,20.5,20.5,1
20150401|2015-01-15 18:00,16,20.5,20.68,20.5,20.65,88
20150401|2015-01-15 18:30,16,20.55,20.66,20.55,20.65,144
20150401|2015-01-15 19:00,16,20.65,20.66,20.56,20.64,33
20150401|2015-01-15 20:30,16,20.7,20.7,20.7,20.7,1
20150401|2015-01-15 21:00,16,20.67,20.67,20.67,20.67,1
20150401|2015-01-15 21:30,16,20.7,20.75,20.7,20.75,4
20150401|2015-01-15 22:00,16,20.6,20.66,20.6,20.66,3
20150401|2015-01-15 22:30,16,20.64,20.64,20.61,20.61,8
20150401|2015-01-15 23:00,16,20.55,20.7,20.55,20.63,63
20150401|2015-01-15 23:30,16,20.61,20.61,20.57,20.57,6
20150401|2015-01-16 00:00,16,20.61,20.67,20.58,20.67,10
20150401|2015-01-16 00:30,16,20.69,20.69,20.57,20.58,25
20150401|2015-01-16 01:00,16,20.55,20.6,20.54,20.56,35
20150401|2015-01-16 01:30,16,20.55,20.55,20.51,20.51,16
20150401|2015-01-16 02:00,16,20.45,20.47,20.36,20.4,49
20150401|2015-01-16 02:30,16,20.35,20.5,20.35,20.49,25
20150401|2015-01-16 03:00,16,20.48,20.48,20.48,20.48,38
20150401|2015-01-16 03:30,16,20.53,20.65,20.5,20.5,132
20150401|2015-01-16 04:00,16,20.6,20.65,20.6,20.63,73
20150401|2015-01-16 04:30,16,20.6,20.65,20.57,20.6,38
20150401|2015-01-16 05:00,16,20.6,20.6,20.48,20.49,93
20150401|2015-01-16 05:30,16,20.45,20.48,20.45,20.48,17
20150401|2015-01-16 06:00,16,20.5,20.55,20.45,20.55,116
20150401|2015-01-16 06:30,16,20.55,20.57,20.5,20.55,121
20150401|2015-01-16 07:00,16,20.5,20.58,20.48,20.57,154
20150401|2015-01-16 07:30,16,20.56,20.58,20.35,20.5,274
20150401|2015-01-16 08:00,16,20.45,20.55,20.4,20.4,216
20150401|2015-01-16 08:30,16,20.39,20.64,20.12,20.6,1606
20150401|2015-01-16 09:00,16,20.59,20.67,20.38,20.45,1414
20150401|2015-01-16 09:30,16,20.45,20.53,20.3,20.34,605
20150401|2015-01-16 10:00,16,20.35,20.43,20.29,20.4,465
20150401|2015-01-16 10:30,16,20.4,20.5,20.34,20.45,344
20150401|2015-01-16 11:00,16,20.45,20.45,20.3,20.3,444
20150401|2015-01-16 11:30,16,20.3,20.35,19.95,20.07,954
20150401|2015-01-16 12:00,16,20.07,20.2,20.06,20.15,215
20150401|2015-01-16 12:30,16,20.15,20.22,20.11,20.13,124
20150401|2015-01-16 13:00,16,20.1,20.25,20.05,20.25,293
20150401|2015-01-16 13:30,16,20.25,20.3,20.07,20.07,398
20150401|2015-01-16 14:00,16,20.07,20.18,20.05,20.08,885
20150401|2015-01-16 14:30,16,20.08,20.08,19.89,20.05,880
20150401|2015-01-16 15:00,16,20.01,20.1,19.97,20.1,1705
20150401|2015-01-18 17:00,19,20.2,20.35,20.2,20.32,185
20150401|2015-01-18 17:30,19,20.3,20.3,20.2,20.2,16
20150401|2015-01-18 18:00,19,20.05,20.15,19.95,19.99,101
20150401|2015-01-18 18:30,19,19.9,20.03,19.89,20,32
20150401|2015-01-18 19:00,19,20.02,20.03,20,20,9
20150401|2015-01-18 19:30,19,20.1,20.14,20.08,20.14,9
20150401|2015-01-18 20:30,19,20.08,20.12,20.08,20.11,5
20150401|2015-01-18 21:00,19,20.16,20.16,20.14,20.14,2
20150401|2015-01-18 21:30,19,20.13,20.2,20.13,20.17,10
20150401|2015-01-18 23:00,19,20.17,20.17,20.17,20.17,2
20150401|2015-01-19 00:00,19,20.13,20.13,20.13,20.13,5
20150401|2015-01-19 00:30,19,20.18,20.21,20.18,20.21,4
20150401|2015-01-19 01:00,19,20.23,20.25,20.2,20.22,12
20150401|2015-01-19 01:30,19,20.25,20.25,20.25,20.25,4
20150401|2015-01-19 02:00,19,20.3,20.35,20.28,20.3,56
20150401|2015-01-19 03:00,19,20.25,20.27,20.23,20.25,10
20150401|2015-01-19 03:30,19,20.25,20.25,20.21,20.25,6
20150401|2015-01-19 04:00,19,20.26,20.26,20.21,20.23,11
20150401|2015-01-19 04:30,19,20.22,20.25,20.22,20.24,5
20150401|2015-01-19 05:00,19,20.2,20.22,20.15,20.22,49
20150401|2015-01-19 05:30,19,20.23,20.26,20.23,20.23,13
20150401|2015-01-19 06:00,19,20.23,20.23,20.14,20.15,36
20150401|2015-01-19 06:30,19,20.15,20.15,20.15,20.15,2
20150401|2015-01-19 07:00,19,20.17,20.25,20.1,20.25,109
20150401|2015-01-19 07:30,19,20.24,20.3,20.1,20.1,76
20150401|2015-01-19 08:00,19,20.15,20.15,19.95,19.95,144
20150401|2015-01-19 08:30,19,19.96,20,19.92,19.99,83
20150401|2015-01-19 09:00,19,19.97,20.07,19.97,20.05,245
20150401|2015-01-19 09:30,19,20.05,20.24,20.05,20.24,189
20150401|2015-01-19 10:00,19,20.23,20.29,20.15,20.25,439
20150401|2015-01-19 17:30,20,20.25,20.35,20.25,20.35,3
20150401|2015-01-19 18:00,20,20.25,20.25,20.25,20.25,3
20150401|2015-01-19 19:00,20,20.2,20.2,20.2,20.2,1
20150401|2015-01-19 19:30,20,20.15,20.15,20.14,20.14,2
20150401|2015-01-19 20:00,20,20.12,20.15,20.1,20.15,11
20150401|2015-01-19 21:30,20,20.1,20.15,20.1,20.15,5
20150401|2015-01-19 23:30,20,20.05,20.07,20.05,20.06,5
20150401|2015-01-20 01:00,20,20.09,20.09,20.09,20.09,3
20150401|2015-01-20 01:30,20,20.03,20.04,19.99,20,42
20150401|2015-01-20 02:00,20,19.97,20,19.9,19.92,47
20150401|2015-01-20 02:30,20,19.9,19.92,19.87,19.92,8
20150401|2015-01-20 03:00,20,19.93,19.93,19.78,19.78,55
20150401|2015-01-20 03:30,20,19.78,19.87,19.77,19.87,86
20150401|2015-01-20 04:00,20,19.85,19.85,19.8,19.8,7
20150401|2015-01-20 04:30,20,19.75,19.78,19.72,19.72,29
20150401|2015-01-20 05:00,20,19.8,19.8,19.77,19.77,10
20150401|2015-01-20 05:30,20,19.8,19.8,19.68,19.68,7
20150401|2015-01-20 06:00,20,19.7,19.71,19.65,19.65,76
20150401|2015-01-20 06:30,20,19.65,19.7,19.62,19.63,46
20150401|2015-01-20 07:00,20,19.65,19.69,19.65,19.68,25
20150401|2015-01-20 07:30,20,19.7,19.75,19.68,19.72,102
20150401|2015-01-20 08:00,20,19.74,19.85,19.74,19.75,215
20150401|2015-01-20 08:30,20,19.75,20.53,19.75,20.38,2774
20150401|2015-01-20 09:00,20,20.4,20.49,20.17,20.22,1335
20150401|2015-01-20 09:30,20,20.22,20.4,20.2,20.36,1349
20150401|2015-01-20 10:00,20,20.37,20.4,20.23,20.25,649
20150401|2015-01-20 10:30,20,20.25,20.61,20.23,20.5,1287
20150401|2015-01-20 11:00,20,20.5,20.58,20.43,20.46,741
20150401|2015-01-20 11:30,20,20.45,20.52,20.26,20.35,1285
20150401|2015-01-20 12:00,20,20.35,20.5,20.28,20.28,992
20150401|2015-01-20 12:30,20,20.25,20.28,20.2,20.28,310
20150401|2015-01-20 13:00,20,20.25,20.28,20.15,20.2,655
20150401|2015-01-20 13:30,20,20.2,20.2,19.94,19.96,561
20150401|2015-01-20 14:00,20,19.96,20,19.85,19.95,659
20150401|2015-01-20 14:30,20,19.95,20.2,19.95,20.09,1613
20150401|2015-01-20 15:00,20,20.08,20.2,20.07,20.1,1513
20150401|2015-01-20 15:30,21,20.15,20.15,20.09,20.1,56
20150401|2015-01-20 16:00,21,20.13,20.15,20.11,20.11,38
20150401|2015-01-20 17:00,21,20.2,20.2,20.2,20.2,3
20150401|2015-01-20 17:30,21,20.13,20.15,20.13,20.15,3
20150401|2015-01-20 19:30,21,20.2,20.23,20.19,20.23,5
20150401|2015-01-20 21:00,21,20.15,20.15,20.05,20.1,79
20150401|2015-01-20 21:30,21,20.14,20.14,20.14,20.14,6
20150401|2015-01-21 00:30,21,20.12,20.12,20.11,20.11,8
20150401|2015-01-21 01:00,21,20.15,20.24,20.13,20.24,29
20150401|2015-01-21 01:30,21,20.2,20.21,20.18,20.2,19
20150401|2015-01-21 02:00,21,20.15,20.23,20.15,20.17,99
20150401|2015-01-21 02:30,21,20.25,20.25,20.2,20.24,32
20150401|2015-01-21 03:00,21,20.15,20.15,20.13,20.15,15
20150401|2015-01-21 03:30,21,20.2,20.2,20.2,20.2,36
20150401|2015-01-21 04:00,21,20.2,20.25,20.15,20.15,9
20150401|2015-01-21 04:30,21,20.15,20.15,20.1,20.14,19
20150401|2015-01-21 05:00,21,20.15,20.2,20.15,20.15,14
20150401|2015-01-21 05:30,21,20.23,20.27,20.23,20.25,30
20150401|2015-01-21 06:00,21,20.25,20.34,20.22,20.34,31
20150401|2015-01-21 06:30,21,20.3,20.3,20.24,20.3,209
20150401|2015-01-21 07:00,21,20.25,20.28,20.2,20.2,144
20150401|2015-01-21 07:30,21,20.25,20.32,20.2,20.25,274
20150401|2015-01-21 08:00,21,20.28,20.33,20.25,20.3,126
20150401|2015-01-21 08:30,21,20.3,20.53,19.95,20.24,5270
20150401|2015-01-21 09:00,21,20.2,20.29,20.05,20.1,1002
20150401|2015-01-21 09:30,21,20.05,20.15,19.8,19.85,1011
20150401|2015-01-21 10:00,21,19.8,19.87,19.73,19.8,500
20150401|2015-01-21 10:30,21,19.78,19.81,19.71,19.8,551
20150401|2015-01-21 11:00,21,19.77,19.85,19.7,19.74,450
20150401|2015-01-21 11:30,21,19.74,19.9,19.72,19.81,463
20150401|2015-01-21 12:00,21,19.85,19.88,19.77,19.88,648
20150401|2015-01-21 12:30,21,19.9,20.03,19.87,20.01,593
20150401|2015-01-21 13:00,21,20.05,20.08,19.87,19.93,738
20150401|2015-01-21 13:30,21,19.92,20.03,19.8,19.8,520
20150401|2015-01-21 14:00,21,19.8,19.92,19.65,19.7,662
20150401|2015-01-21 14:30,21,19.72,19.74,19.55,19.6,1979
20150401|2015-01-21 15:00,21,19.6,19.64,19.3,19.3,3188
20150401|2015-01-21 15:30,22,19.4,19.4,19.3,19.34,120
20150401|2015-01-21 17:00,22,19.35,19.35,19.3,19.33,4
20150401|2015-01-21 18:00,22,19.38,19.39,19.38,19.39,12
20150401|2015-01-21 18:30,22,19.39,19.39,19.39,19.39,1
20150401|2015-01-21 19:00,22,19.39,19.4,19.37,19.37,88
20150401|2015-01-21 19:30,22,19.36,19.36,19.35,19.35,31
20150401|2015-01-21 20:00,22,19.35,19.36,19.35,19.36,6
20150401|2015-01-21 23:30,22,19.4,19.41,19.38,19.41,6
20150401|2015-01-22 01:00,22,19.34,19.34,19.34,19.34,2
20150401|2015-01-22 01:30,22,19.3,19.3,19.25,19.27,70
20150401|2015-01-22 02:00,22,19.3,19.37,19.3,19.37,47
20150401|2015-01-22 02:30,22,19.35,19.36,19.34,19.34,8
20150401|2015-01-22 03:00,22,19.35,19.35,19.33,19.35,3
20150401|2015-01-22 03:30,22,19.3,19.38,19.3,19.36,31
20150401|2015-01-22 04:00,22,19.4,19.4,19.35,19.35,2
20150401|2015-01-22 04:30,22,19.35,19.4,19.35,19.39,14
20150401|2015-01-22 05:00,22,19.4,19.45,19.4,19.45,18
20150401|2015-01-22 05:30,22,19.35,19.38,19.34,19.38,77
20150401|2015-01-22 06:00,22,19.38,19.38,19.29,19.3,109
20150401|2015-01-22 06:30,22,19.3,19.3,19.09,19.1,434
20150401|2015-01-22 07:00,22,19.13,19.25,19.12,19.23,287
20150401|2015-01-22 07:30,22,19.2,19.24,18.88,19.1,2432
20150401|2015-01-22 08:00,22,19.1,19.17,19.02,19.1,411
20150401|2015-01-22 08:30,22,19.05,19.58,19.03,19.35,2271
20150401|2015-01-22 09:00,22,19.35,19.37,19.06,19.15,1847
20150401|2015-01-22 09:30,22,19.15,19.17,18.98,19,648
20150401|2015-01-22 10:00,22,19,19.13,18.93,18.97,878
20150401|2015-01-22 10:30,22,18.98,19.08,18.95,18.97,583
20150401|2015-01-22 11:00,22,18.97,18.99,18.85,18.85,632
20150401|2015-01-22 11:30,22,18.87,18.93,18.87,18.9,483
20150401|2015-01-22 12:00,22,18.9,18.9,18.8,18.84,677
20150401|2015-01-22 12:30,22,18.86,18.87,18.79,18.85,565
20150401|2015-01-22 13:00,22,18.8,18.87,18.64,18.65,793
20150401|2015-01-22 13:30,22,18.65,18.69,18.57,18.6,847
20150401|2015-01-22 14:00,22,18.59,18.67,18.57,18.64,796
20150401|2015-01-22 14:30,22,18.65,18.75,18.64,18.65,1809
20150401|2015-01-22 15:00,22,18.7,18.73,18.52,18.6,2502
20150401|2015-01-22 15:30,23,18.6,18.62,18.56,18.58,92
20150401|2015-01-22 16:00,23,18.58,18.59,18.53,18.55,23
20150401|2015-01-22 16:30,23,18.55,18.55,18.55,18.55,5
20150401|2015-01-22 17:00,23,18.62,18.62,18.6,18.6,2
20150401|2015-01-22 18:30,23,18.65,18.65,18.63,18.63,41
20150401|2015-01-22 20:00,23,18.7,18.7,18.7,18.7,1
20150401|2015-01-22 21:00,23,18.65,18.65,18.63,18.65,3
20150401|2015-01-23 00:00,23,18.6,18.6,18.6,18.6,4
20150401|2015-01-23 00:30,23,18.65,18.73,18.63,18.73,10
20150401|2015-01-23 01:30,23,18.6,18.6,18.59,18.59,4
20150401|2015-01-23 02:00,23,18.65,18.65,18.52,18.55,26
20150401|2015-01-23 02:30,23,18.55,18.58,18.55,18.57,7
20150401|2015-01-23 03:00,23,18.63,18.64,18.63,18.63,8
20150401|2015-01-23 04:00,23,18.65,18.66,18.63,18.63,13
20150401|2015-01-23 04:30,23,18.7,18.7,18.7,18.7,1
20150401|2015-01-23 05:30,23,18.7,18.71,18.65,18.65,36
20150401|2015-01-23 06:00,23,18.7,18.73,18.7,18.7,9
20150401|2015-01-23 06:30,23,18.7,18.7,18.6,18.6,15
20150401|2015-01-23 07:00,23,18.62,18.65,18.57,18.65,172
20150401|2015-01-23 07:30,23,18.65,18.77,18.65,18.77,100
20150401|2015-01-23 08:00,23,18.79,18.83,18.71,18.79,243
20150401|2015-01-23 08:30,23,18.77,18.87,18.57,18.61,1840
20150401|2015-01-23 09:00,23,18.63,18.68,18.57,18.65,672
20150401|2015-01-23 09:30,23,18.64,18.78,18.57,18.6,909
20150401|2015-01-23 10:00,23,18.6,18.68,18.57,18.6,313
20150401|2015-01-23 10:30,23,18.6,18.6,18.57,18.6,111
20150401|2015-01-23 11:00,23,18.57,18.6,18.53,18.58,355
20150401|2015-01-23 11:30,23,18.56,18.58,18.45,18.48,713
20150401|2015-01-23 12:00,23,18.49,18.5,18.4,18.45,830
20150401|2015-01-23 12:30,23,18.45,18.49,18.4,18.48,993
20150401|2015-01-23 13:00,23,18.46,18.55,18.45,18.48,289
20150401|2015-01-23 13:30,23,18.48,18.62,18.48,18.62,536
20150401|2015-01-23 14:00,23,18.65,18.78,18.64,18.73,879
20150401|2015-01-23 14:30,23,18.7,18.99,18.7,18.93,1176
20150401|2015-01-23 15:00,23,18.93,18.98,18.85,18.9,1491
20150401|2015-01-25 17:00,26,19,19.35,19,19.21,95
20150401|2015-01-25 17:30,26,19.25,19.43,19.25,19.42,55
20150401|2015-01-25 18:00,26,19.31,19.34,19.29,19.3,54
20150401|2015-01-25 18:30,26,19.33,19.33,19.25,19.25,5
20150401|2015-01-25 19:00,26,19.3,19.35,19.3,19.35,32
20150401|2015-01-25 19:30,26,19.3,19.32,19.25,19.3,36
20150401|2015-01-25 20:00,26,19.28,19.28,19.28,19.28,1
20150401|2015-01-25 21:00,26,19.35,19.35,19.32,19.32,2
20150401|2015-01-25 22:00,26,19.3,19.3,19.28,19.3,15
20150401|2015-01-25 23:00,26,19.25,19.25,19.22,19.22,13
20150401|2015-01-25 23:30,26,19.25,19.25,19.21,19.25,62
20150401|2015-01-26 00:00,26,19.2,19.23,19.2,19.23,10
20150401|2015-01-26 00:30,26,19.25,19.26,19.2,19.2,16
20150401|2015-01-26 01:00,26,19.25,19.25,19.18,19.18,9
20150401|2015-01-26 01:30,26,19.15,19.15,19.15,19.15,2
20150401|2015-01-26 02:00,26,19.1,19.18,19.07,19.18,134
20150401|2015-01-26 02:30,26,19.2,19.22,19.02,19.1,179
20150401|2015-01-26 03:00,26,19.14,19.14,19.05,19.05,130
20150401|2015-01-26 03:30,26,19.15,19.18,19.08,19.08,72
20150401|2015-01-26 04:00,26,19.05,19.05,19.05,19.05,1
20150401|2015-01-26 04:30,26,19.1,19.1,19.07,19.08,8
20150401|2015-01-26 05:00,26,19.1,19.15,19.07,19.13,23
20150401|2015-01-26 05:30,26,19.13,19.13,19.1,19.1,58
20150401|2015-01-26 06:00,26,19.08,19.08,19,19.02,197
20150401|2015-01-26 06:30,26,19.02,19.03,18.94,18.94,70
20150401|2015-01-26 07:00,26,18.94,18.94,18.85,18.88,154
20150401|2015-01-26 07:30,26,18.85,18.85,18.73,18.78,195
20150401|2015-01-26 08:00,26,18.78,18.85,18.78,18.82,72
20150401|2015-01-26 08:30,26,18.85,19.12,18.8,18.99,2007
20150401|2015-01-26 09:00,26,19,19.04,18.87,18.95,595
20150401|2015-01-26 09:30,26,18.95,19,18.66,18.67,1221
20150401|2015-01-26 10:00,26,18.65,18.71,18.6,18.7,422
20150401|2015-01-26 10:30,26,18.65,18.77,18.57,18.59,643
20150401|2015-01-26 11:00,26,18.6,18.64,18.52,18.57,497
20150401|2015-01-26 11:30,26,18.6,18.66,18.57,18.6,448
20150401|2015-01-26 12:00,26,18.6,18.64,18.55,18.6,238
20150401|2015-01-26 12:30,26,18.6,18.62,18.47,18.52,805
20150401|2015-01-26 13:00,26,18.5,18.62,18.5,18.58,267
20150401|2015-01-26 13:30,26,18.57,18.62,18.51,18.51,505
20150401|2015-01-26 14:00,26,18.55,18.57,18.47,18.5,369
20150401|2015-01-26 14:30,26,18.53,18.57,18.4,18.4,1435
20150401|2015-01-26 15:00,26,18.43,18.44,18.13,18.16,3496
20150401|2015-01-26 15:30,27,18.2,18.2,18.1,18.12,256
20150401|2015-01-26 16:00,27,18.15,18.17,18.13,18.17,26
20150401|2015-01-26 16:30,27,18.19,18.19,18.18,18.18,47
20150401|2015-01-26 17:00,27,18.2,18.27,18.2,18.25,7
20150401|2015-01-26 17:30,27,18.25,18.25,18.25,18.25,5
20150401|2015-01-26 21:00,27,18.25,18.25,18.25,18.25,1
20150401|2015-01-26 23:30,27,18.3,18.3,18.3,18.3,2
20150401|2015-01-27 01:30,27,18.3,18.33,18.27,18.3,28
20150401|2015-01-27 02:00,27,18.3,18.37,18.3,18.35,71
20150401|2015-01-27 02:30,27,18.35,18.42,18.35,18.42,57
20150401|2015-01-27 03:00,27,18.4,18.42,18.36,18.4,56
20150401|2015-01-27 04:00,27,18.45,18.45,18.37,18.4,32
20150401|2015-01-27 04:30,27,18.4,18.4,18.4,18.4,1
20150401|2015-01-27 05:00,27,18.47,18.64,18.41,18.6,154
20150401|2015-01-27 05:30,27,18.6,18.63,18.55,18.6,109
20150401|2015-01-27 06:00,27,18.6,18.68,18.58,18.58,34
20150401|2015-01-27 06:30,27,18.65,18.75,18.63,18.72,214
20150401|2015-01-27 07:00,27,18.75,18.9,18.75,18.9,540
20150401|2015-01-27 07:30,27,18.9,19.08,18.88,18.95,764
20150401|2015-01-27 08:00,27,18.95,18.98,18.88,18.93,450
20150401|2015-01-27 08:30,27,18.95,19.01,18.73,18.78,1951
20150401|2015-01-27 09:00,27,18.8,18.89,18.7,18.89,1182
20150401|2015-01-27 09:30,27,18.9,19.05,18.88,18.9,1059
20150401|2015-01-27 10:00,27,18.9,19.02,18.87,18.9,781
20150401|2015-01-27 10:30,27,18.92,18.98,18.82,18.98,765
20150401|2015-01-27 11:00,27,18.95,19,18.84,18.85,221
20150401|2015-01-27 11:30,27,18.84,18.93,18.81,18.82,374
20150401|2015-01-27 12:00,27,18.8,18.82,18.63,18.68,319
20150401|2015-01-27 12:30,27,18.67,18.8,18.61,18.75,220
20150401|2015-01-27 13:00,27,18.73,18.73,18.5,18.55,387
20150401|2015-01-27 13:30,27,18.58,18.76,18.55,18.75,546
20150401|2015-01-27 14:00,27,18.79,18.97,18.7,18.95,478
20150401|2015-01-27 14:30,27,18.97,19,18.85,18.92,1567
20150401|2015-01-27 15:00,27,18.92,18.92,18.5,18.5,2015
20150401|2015-01-27 15:30,28,18.5,18.54,18.41,18.45,268
20150401|2015-01-27 16:00,28,18.45,18.47,18.4,18.45,123
20150401|2015-01-27 16:30,28,18.45,18.49,18.45,18.47,6
20150401|2015-01-27 17:00,28,18.5,18.55,18.5,18.5,7
20150401|2015-01-27 17:30,28,18.5,18.5,18.5,18.5,2
20150401|2015-01-27 18:00,28,18.5,18.55,18.5,18.55,6
20150401|2015-01-27 19:00,28,18.5,18.51,18.49,18.5,8
20150401|2015-01-27 19:30,28,18.48,18.5,18.48,18.49,9
20150401|2015-01-27 21:00,28,18.45,18.5,18.45,18.49,6
20150401|2015-01-27 21:30,28,18.41,18.41,18.32,18.33,36
20150401|2015-01-27 22:00,28,18.3,18.35,18.28,18.34,89
20150401|2015-01-27 23:00,28,18.33,18.33,18.33,18.33,52
20150401|2015-01-28 00:00,28,18.4,18.4,18.34,18.35,100
20150401|2015-01-28 00:30,28,18.35,18.35,18.35,18.35,3
20150401|2015-01-28 01:00,28,18.4,18.4,18.4,18.4,2
20150401|2015-01-28 02:00,28,18.4,18.47,18.4,18.47,16
20150401|2015-01-28 02:30,28,18.4,18.5,18.4,18.5,47
20150401|2015-01-28 03:00,28,18.5,18.6,18.5,18.53,51
20150401|2015-01-28 03:30,28,18.55,18.55,18.38,18.45,50
20150401|2015-01-28 04:00,28,18.45,18.72,18.45,18.65,109
20150401|2015-01-28 04:30,28,18.65,18.65,18.6,18.62,12
20150401|2015-01-28 05:00,28,18.65,18.66,18.6,18.6,16
20150401|2015-01-28 05:30,28,18.6,18.62,18.53,18.55,18
20150401|2015-01-28 06:00,28,18.6,18.64,18.6,18.6,36
20150401|2015-01-28 06:30,28,18.58,18.58,18.45,18.5,156
20150401|2015-01-28 07:00,28,18.5,18.56,18.5,18.55,138
20150401|2015-01-28 07:30,28,18.57,18.62,18.5,18.55,123
20150401|2015-01-28 08:00,28,18.59,18.6,18.53,18.55,68
20150401|2015-01-28 08:30,28,18.57,18.75,18.57,18.71,1294
20150401|2015-01-28 09:00,28,18.71,18.77,18.64,18.74,394
20150401|2015-01-28 09:30,28,18.78,19,18.68,18.97,701
20150401|2015-01-28 10:00,28,18.98,18.98,18.83,18.85,799
20150401|2015-01-28 10:30,28,18.89,18.9,18.75,18.85,343
20150401|2015-01-28 11:00,28,18.81,18.83,18.75,18.8,133
20150401|2015-01-28 11:30,28,18.79,18.88,18.77,18.85,172
20150401|2015-01-28 12:00,28,18.88,18.98,18.84,18.92,330
20150401|2015-01-28 12:30,28,18.95,18.97,18.85,18.97,569
20150401|2015-01-28 13:00,28,18.88,19.15,18.72,19.12,1638
20150401|2015-01-28 13:30,28,19.17,19.28,19.06,19.15,819
20150401|2015-01-28 14:00,28,19.15,19.65,19.1,19.55,1375
20150401|2015-01-28 14:30,28,19.55,20.09,19.55,19.94,3177
20150401|2015-01-28 15:00,28,19.95,20.31,19.95,20.3,1572
20150401|2015-01-28 15:30,29,20.25,20.25,20.11,20.11,99
20150401|2015-01-28 16:00,29,20.09,20.15,20.08,20.11,12
20150401|2015-01-28 16:30,29,20.05,20.14,20.05,20.1,25
20150401|2015-01-28 17:00,29,20.05,20.05,20.02,20.02,7
20150401|2015-01-28 17:30,29,20.03,20.03,20,20,8
20150401|2015-01-28 18:00,29,19.95,19.95,19.95,19.95,5
20150401|2015-01-28 19:00,29,19.92,19.92,19.9,19.9,12
20150401|2015-01-28 19:30,29,19.95,19.95,19.95,19.95,1
20150401|2015-01-28 21:30,29,19.95,19.97,19.95,19.97,10
20150401|2015-01-28 23:00,29,20,20.09,20,20.05,46
20150401|2015-01-28 23:30,29,20.19,20.22,20.15,20.15,56
20150401|2015-01-29 01:00,29,19.96,19.96,19.96,19.96,1
20150401|2015-01-29 02:00,29,19.95,20.05,19.9,20.02,127
20150401|2015-01-29 02:30,29,20,20.15,20,20.1,58
20150401|2015-01-29 03:00,29,20.07,20.1,19.99,20.1,151
20150401|2015-01-29 03:30,29,20.05,20.05,20,20.01,45
20150401|2015-01-29 04:00,29,20.02,20.02,20.02,20.02,2
20150401|2015-01-29 04:30,29,19.9,19.93,19.9,19.91,14
20150401|2015-01-29 05:00,29,19.95,20,19.95,19.95,39
20150401|2015-01-29 05:30,29,19.92,19.92,19.83,19.84,95
20150401|2015-01-29 06:00,29,19.8,19.88,19.8,19.85,53
20150401|2015-01-29 06:30,29,19.85,19.98,19.84,19.95,119
20150401|2015-01-29 07:00,29,20,20.16,20,20.09,251
20150401|2015-01-29 07:30,29,20.08,20.09,19.98,20.04,104
20150401|2015-01-29 08:00,29,20.03,20.1,19.95,19.95,319
20150401|2015-01-29 08:30,29,19.93,20.27,19.85,20.02,2596
20150401|2015-01-29 09:00,29,20.07,20.17,19.95,20,1138
20150401|2015-01-29 09:30,29,20.05,20.35,20.01,20.22,1801
20150401|2015-01-29 10:00,29,20.2,20.34,20.08,20.15,1751
20150401|2015-01-29 10:30,29,20.1,20.1,19.9,20,721
20150401|2015-01-29 11:00,29,20,20.03,19.83,20,575
20150401|2015-01-29 11:30,29,20.02,20.2,19.99,20.05,1640
20150401|2015-01-29 12:00,29,20.05,20.2,19.9,19.91,451
20150401|2015-01-29 12:30,29,19.9,19.95,19.66,19.8,464
20150401|2015-01-29 13:00,29,19.75,19.95,19.74,19.82,701
20150401|2015-01-29 13:30,29,19.83,19.85,19.75,19.75,552
20150401|2015-01-29 14:00,29,19.75,19.8,19.53,19.55,813
20150401|2015-01-29 14:30,29,19.55,19.55,19.27,19.36,992
20150401|2015-01-29 15:00,29,19.4,19.4,19.1,19.16,1908
20150401|2015-01-29 15:30,30,19.15,19.15,19.15,19.15,13
20150401|2015-01-29 16:00,30,19.15,19.2,19.14,19.2,3
20150401|2015-01-29 16:30,30,19.14,19.15,19.14,19.15,2
20150401|2015-01-29 17:00,30,19.15,19.18,19.13,19.15,30
20150401|2015-01-29 17:30,30,19.15,19.2,19.15,19.17,37
20150401|2015-01-29 18:00,30,19.2,19.21,19.18,19.2,32
20150401|2015-01-29 19:00,30,19.23,19.3,19.23,19.27,12
20150401|2015-01-29 19:30,30,19.25,19.3,19.25,19.3,17
20150401|2015-01-29 20:00,30,19.3,19.32,19.27,19.27,65
20150401|2015-01-29 22:00,30,19.3,19.33,19.3,19.33,11
20150401|2015-01-29 22:30,30,19.3,19.3,19.3,19.3,8
20150401|2015-01-29 23:00,30,19.3,19.31,19.3,19.31,6
20150401|2015-01-29 23:30,30,19.37,19.37,19.37,19.37,1
20150401|2015-01-30 00:00,30,19.3,19.35,19.3,19.33,9
20150401|2015-01-30 01:30,30,19.25,19.32,19.25,19.32,20
20150401|2015-01-30 02:00,30,19.4,19.4,19.35,19.4,5
20150401|2015-01-30 02:30,30,19.4,19.48,19.35,19.45,118
20150401|2015-01-30 03:00,30,19.45,19.65,19.45,19.65,111
20150401|2015-01-30 03:30,30,19.62,19.65,19.55,19.65,16
20150401|2015-01-30 04:00,30,19.63,19.65,19.6,19.65,7
20150401|2015-01-30 04:30,30,19.65,19.72,19.65,19.7,78
20150401|2015-01-30 05:00,30,19.65,19.66,19.53,19.53,23
20150401|2015-01-30 05:30,30,19.57,19.63,19.55,19.63,92
20150401|2015-01-30 06:00,30,19.6,19.67,19.59,19.65,55
20150401|2015-01-30 06:30,30,19.65,19.74,19.63,19.74,49
20150401|2015-01-30 07:00,30,19.75,19.83,19.72,19.8,132
20150401|2015-01-30 07:30,30,19.82,19.93,19.67,19.76,582
20150401|2015-01-30 08:00,30,19.8,19.8,19.63,19.7,155
20150401|2015-01-30 08:30,30,19.7,19.81,19.51,19.67,1579
20150401|2015-01-30 09:00,30,19.7,19.88,19.6,19.85,1168
20150401|2015-01-30 09:30,30,19.88,20.05,19.84,19.95,842
20150401|2015-01-30 10:00,30,19.95,20.15,19.84,19.97,796
20150401|2015-01-30 10:30,30,19.95,20.15,19.93,19.95,794
20150401|2015-01-30 11:00,30,19.95,19.95,19.72,19.8,675
20150401|2015-01-30 11:30,30,19.8,20.1,19.78,20.05,911
20150401|2015-01-30 12:00,30,20.08,20.16,20.02,20.05,458
20150401|2015-01-30 12:30,30,20.1,20.12,19.93,19.95,617
20150401|2015-01-30 13:00,30,19.9,20,19.58,19.6,1010
20150401|2015-01-30 13:30,30,19.59,20.2,19.55,20.08,1161
20150401|2015-01-30 14:00,30,20.1,20.4,20.05,20.25,1697
20150401|2015-01-30 14:30,30,20.3,20.7,20.27,20.61,2994
20150401|2015-01-30 15:00,30,20.6,20.65,20.15,20.29,3832
20150401|2015-02-01 17:00,2,20.3,20.3,20.1,20.15,76
20150401|2015-02-01 17:30,2,20.3,20.4,20.26,20.26,28
20150401|2015-02-01 18:00,2,20.2,20.25,20.2,20.2,23
20150401|2015-02-01 18:30,2,20.25,20.25,20.2,20.2,4
20150401|2015-02-01 19:00,2,20.2,20.2,20.2,20.2,1
20150401|2015-02-01 20:00,2,20.1,20.1,20.1,20.1,12
20150401|2015-02-01 21:00,2,20.15,20.15,20.15,20.15,1
20150401|2015-02-01 21:30,2,20.15,20.15,20.09,20.09,2
20150401|2015-02-01 23:00,2,20.1,20.1,20.1,20.1,2
20150401|2015-02-01 23:30,2,20.13,20.14,20.13,20.14,4
20150401|2015-02-02 00:30,2,20.13,20.14,20.13,20.13,4
20150401|2015-02-02 01:00,2,20.05,20.1,20.05,20.07,26
20150401|2015-02-02 01:30,2,20.1,20.12,20.09,20.12,8
20150401|2015-02-02 02:00,2,20.05,20.17,20.05,20.15,17
20150401|2015-02-02 02:30,2,20.05,20.06,19.95,20.05,73
20150401|2015-02-02 03:00,2,20.07,20.17,20.05,20.17,47
20150401|2015-02-02 03:30,2,20.04,20.22,20.03,20.22,56
20150401|2015-02-02 04:00,2,20.11,20.24,20.11,20.2,76
20150401|2015-02-02 04:30,2,20.2,20.21,20.12,20.13,49
20150401|2015-02-02 05:00,2,20.15,20.15,19.99,20,144
20150401|2015-02-02 05:30,2,20.05,20.05,20.05,20.05,13
20150401|2015-02-02 06:00,2,20.07,20.09,20.05,20.05,15
20150401|2015-02-02 06:30,2,20.09,20.15,20.08,20.15,61
20150401|2015-02-02 07:00,2,20.17,20.17,20.08,20.1,86
20150401|2015-02-02 07:30,2,20.15,20.25,20.14,20.2,174
20150401|2015-02-02 08:00,2,20.2,20.2,20.07,20.1,276
20150401|2015-02-02 08:30,2,20.1,20.53,20.05,20.49,1934
20150401|2015-02-02 09:00,2,20.5,20.69,20.33,20.45,2410
20150401|2015-02-02 09:30,2,20.45,20.53,20.25,20.39,1101
20150401|2015-02-02 10:00,2,20.38,20.4,20.19,20.19,1210
20150401|2015-02-02 10:30,2,20.2,20.22,20,20.2,973
20150401|2015-02-02 11:00,2,20.2,20.44,20.18,20.4,1371
20150401|2015-02-02 11:30,2,20.4,20.52,20.31,20.52,528
20150401|2015-02-02 12:00,2,20.55,20.62,20.4,20.45,847
20150401|2015-02-02 12:30,2,20.45,20.84,20.4,20.8,2193
20150401|2015-02-02 13:00,2,20.8,20.82,20.49,20.49,1164
20150401|2015-02-02 13:30,2,20.47,20.71,20.45,20.7,1087
20150401|2015-02-02 14:00,2,20.7,20.74,20.28,20.33,1986
20150401|2015-02-02 14:30,2,20.33,20.35,19.9,19.91,3458
20150401|2015-02-02 15:00,2,19.9,19.91,19.73,19.75,1711
20150401|2015-02-02 15:30,3,19.8,19.85,19.79,19.8,161
20150401|2015-02-02 16:00,3,19.83,19.85,19.82,19.82,53
20150401|2015-02-02 16:30,3,19.85,19.85,19.81,19.85,47
20150401|2015-02-02 17:00,3,19.86,19.9,19.85,19.9,13
20150401|2015-02-02 17:30,3,19.87,19.87,19.87,19.87,2
20150401|2015-02-02 18:30,3,20,20,19.95,19.95,4
20150401|2015-02-02 19:00,3,19.93,19.99,19.93,19.99,6
20150401|2015-02-02 19:30,3,19.9,19.9,19.9,19.9,2
20150401|2015-02-02 22:00,3,20,20,20,20,1
20150401|2015-02-02 22:30,3,20.05,20.08,20.01,20.01,22
20150401|2015-02-02 23:00,3,20.08,20.08,20.07,20.07,2
20150401|2015-02-03 00:00,3,20.05,20.09,20.05,20.05,13
20150401|2015-02-03 00:30,3,19.96,20.01,19.9,20,30
20150401|2015-02-03 01:00,3,19.95,19.95,19.88,19.9,11
20150401|2015-02-03 01:30,3,19.95,19.95,19.95,19.95,2
20150401|2015-02-03 02:00,3,19.9,19.9,19.8,19.82,58
20150401|2015-02-03 02:30,3,19.85,19.85,19.62,19.65,94
20150401|2015-02-03 03:00,3,19.63,19.72,19.6,19.7,95
20150401|2015-02-03 03:30,3,19.73,19.85,19.73,19.85,98
20150401|2015-02-03 04:00,3,19.85,19.85,19.75,19.75,30
20150401|2015-02-03 04:30,3,19.75,19.75,19.65,19.65,17
20150401|2015-02-03 05:00,3,19.68,19.7,19.61,19.65,54
20150401|2015-02-03 05:30,3,19.6,19.63,19.55,19.6,136
20150401|2015-02-03 06:00,3,19.63,19.67,19.6,19.6,73
20150401|2015-02-03 06:30,3,19.67,19.7,19.65,19.65,34
20150401|2015-02-03 07:00,3,19.68,19.8,19.68,19.75,78
20150401|2015-02-03 07:30,3,19.78,19.83,19.67,19.67,368
20150401|2015-02-03 08:00,3,19.67,19.75,19.62,19.75,328
20150401|2015-02-03 08:30,3,19.72,19.8,19.55,19.65,2969
20150401|2015-02-03 09:00,3,19.65,19.75,19.57,19.57,1180
20150401|2015-02-03 09:30,3,19.57,19.73,19.52,19.7,1771
20150401|2015-02-03 10:00,3,19.75,19.75,19.59,19.65,604
20150401|2015-02-03 10:30,3,19.7,19.9,19.6,19.85,1098
20150401|2015-02-03 11:00,3,19.85,19.9,19.7,19.75,515
20150401|2015-02-03 11:30,3,19.75,19.82,19.69,19.7,536
20150401|2015-02-03 12:00,3,19.7,19.75,19.55,19.57,516
20150401|2015-02-03 12:30,3,19.6,19.7,19.49,19.5,1118
20150401|2015-02-03 13:00,3,19.48,19.65,19.48,19.65,558
20150401|2015-02-03 13:30,3,19.65,19.7,19.49,19.49,558
20150401|2015-02-03 14:00,3,19.5,19.65,19.47,19.55,1056
20150401|2015-02-03 14:30,3,19.55,19.6,19.38,19.45,3341
20150401|2015-02-03 15:00,3,19.45,19.45,19.35,19.4,1450
20150401|2015-02-03 15:30,4,19.38,19.4,19.35,19.4,27
20150401|2015-02-03 16:00,4,19.4,19.45,19.4,19.42,57
20150401|2015-02-03 17:00,4,19.45,19.46,19.43,19.46,40
20150401|2015-02-03 17:30,4,19.45,19.45,19.45,19.45,2
20150401|2015-02-03 19:00,4,19.42,19.45,19.42,19.45,14
20150401|2015-02-03 19:30,4,19.45,19.45,19.43,19.43,16
20150401|2015-02-03 21:30,4,19.45,19.47,19.45,19.46,14
20150401|2015-02-04 01:00,4,19.48,19.48,19.48,19.48,12
20150401|2015-02-04 01:30,4,19.47,19.52,19.45,19.45,44
20150401|2015-02-04 02:00,4,19.45,19.55,19.38,19.5,180
20150401|2015-02-04 02:30,4,19.5,19.5,19.45,19.45,64
20150401|2015-02-04 03:00,4,19.45,19.45,19.43,19.45,26
20150401|2015-02-04 03:30,4,19.5,19.57,19.5,19.55,138
20150401|2015-02-04 04:00,4,19.58,19.62,19.43,19.55,170
20150401|2015-02-04 04:30,4,19.5,19.64,19.5,19.55,84
20150401|2015-02-04 05:00,4,19.55,19.57,19.5,19.57,24
20150401|2015-02-04 05:30,4,19.55,19.55,19.51,19.52,34
20150401|2015-02-04 06:00,4,19.52,19.62,19.5,19.6,100
20150401|2015-02-04 06:30,4,19.6,19.62,19.53,19.55,98
20150401|2015-02-04 07:00,4,19.59,19.6,19.5,19.52,76
20150401|2015-02-04 07:30,4,19.55,19.6,19.54,19.6,67
20150401|2015-02-04 08:00,4,19.6,19.68,19.6,19.62,232
20150401|2015-02-04 08:30,4,19.65,19.75,19.52,19.55,2708
20150401|2015-02-04 09:00,4,19.55,19.64,19.45,19.63,1657
20150401|2015-02-04 09:30,4,19.6,19.7,19.51,19.55,913
20150401|2015-02-04 10:00,4,19.6,19.6,19.35,19.4,779
20150401|2015-02-04 10:30,4,19.38,19.48,19.32,19.43,833
20150401|2015-02-04 11:00,4,19.45,19.54,19.42,19.54,366
20150401|2015-02-04 11:30,4,19.55,19.65,19.52,19.55,1140
20150401|2015-02-04 12:00,4,19.55,19.6,19.5,19.5,501
20150401|2015-02-04 12:30,4,19.5,19.55,19.4,19.55,527
20150401|2015-02-04 13:00,4,19.5,19.7,19.42,19.6,731
20150401|2015-02-04 13:30,4,19.6,19.65,19.47,19.52,239
20150401|2015-02-04 14:00,4,19.55,19.57,19.35,19.35,534
20150401|2015-02-04 14:30,4,19.3,19.97,19.27,19.88,2980
20150401|2015-02-04 15:00,4,19.88,20.05,19.88,20.05,1487
20150401|2015-02-04 15:30,5,20.03,20.22,20.03,20.12,257
20150401|2015-02-04 16:00,5,20.11,20.17,20.05,20.1,100
20150401|2015-02-04 16:30,5,20.14,20.15,20.13,20.15,7
20150401|2015-02-04 17:00,5,20.15,20.15,20.12,20.15,10
20150401|2015-02-04 17:30,5,20.09,20.1,20.09,20.1,13
20150401|2015-02-04 19:00,5,20.11,20.11,20.11,20.11,4
20150401|2015-02-04 19:30,5,20.09,20.09,20.09,20.09,1
20150401|2015-02-04 20:00,5,20.2,20.2,20.18,20.2,3
20150401|2015-02-04 20:30,5,20.15,20.17,20.14,20.17,6
20150401|2015-02-04 21:00,5,20.15,20.15,20.06,20.06,3
20150401|2015-02-04 23:30,5,20.08,20.08,20.08,20.08,1
20150401|2015-02-05 00:30,5,20.19,20.19,20.19,20.19,2
20150401|2015-02-05 01:00,5,20.17,20.17,20.05,20.05,18
20150401|2015-02-05 01:30,5,20.01,20.02,19.89,19.96,40
20150401|2015-02-05 02:00,5,19.95,20.06,19.85,19.85,33
20150401|2015-02-05 02:30,5,19.9,19.9,19.75,19.89,62
20150401|2015-02-05 03:00,5,19.85,19.88,19.85,19.85,11
20150401|2015-02-05 03:30,5,19.8,19.83,19.7,19.7,95
20150401|2015-02-05 04:00,5,19.69,19.71,19.67,19.67,12
20150401|2015-02-05 04:30,5,19.7,19.75,19.7,19.7,25
20150401|2015-02-05 05:00,5,19.75,19.75,19.75,19.75,4
20150401|2015-02-05 05:30,5,19.76,19.83,19.73,19.73,42
20150401|2015-02-05 06:00,5,19.73,19.73,19.57,19.65,154
20150401|2015-02-05 06:30,5,19.62,19.69,19.58,19.69,107
20150401|2015-02-05 07:00,5,19.7,19.7,19.62,19.66,91
20150401|2015-02-05 07:30,5,19.66,19.72,19.61,19.7,126
20150401|2015-02-05 08:00,5,19.65,19.73,19.64,19.7,92
20150401|2015-02-05 08:30,5,19.7,19.72,19.5,19.6,1922
20150401|2015-02-05 09:00,5,19.58,19.63,19.5,19.55,801
20150401|2015-02-05 09:30,5,19.55,19.63,19.42,19.45,1572
20150401|2015-02-05 10:00,5,19.48,19.52,19.35,19.43,862
20150401|2015-02-05 10:30,5,19.43,19.48,19.38,19.44,572
20150401|2015-02-05 11:00,5,19.45,19.55,19.45,19.55,518
20150401|2015-02-05 11:30,5,19.52,19.62,19.48,19.6,620
20150401|2015-02-05 12:00,5,19.55,19.57,19.45,19.5,467
20150401|2015-02-05 12:30,5,19.5,19.53,19.45,19.53,474
20150401|2015-02-05 13:00,5,19.53,19.59,19.42,19.5,834
20150401|2015-02-05 13:30,5,19.5,19.57,19.45,19.45,532
20150401|2015-02-05 14:00,5,19.5,19.52,19.35,19.38,501
20150401|2015-02-05 14:30,5,19.4,19.45,19.3,19.38,1518
20150401|2015-02-05 15:00,5,19.4,19.5,19.35,19.44,1030
20150401|2015-02-05 15:30,6,19.45,19.45,19.38,19.4,29
20150401|2015-02-05 16:00,6,19.4,19.4,19.4,19.4,4
20150401|2015-02-05 16:30,6,19.39,19.39,19.39,19.39,8
20150401|2015-02-05 17:00,6,19.4,19.43,19.4,19.43,8
20150401|2015-02-05 17:30,6,19.4,19.4,19.4,19.4,1
20150401|2015-02-05 18:00,6,19.45,19.45,19.45,19.45,3
20150401|2015-02-05 19:00,6,19.44,19.52,19.44,19.52,21
20150401|2015-02-05 19:30,6,19.51,19.51,19.51,19.51,2
20150401|2015-02-05 20:30,6,19.5,19.5,19.5,19.5,1
20150401|2015-02-05 21:00,6,19.53,19.53,19.53,19.53,1
20150401|2015-02-05 21:30,6,19.55,19.57,19.53,19.55,27
20150401|2015-02-05 22:30,6,19.55,19.56,19.55,19.56,6
20150401|2015-02-06 01:00,6,19.5,19.5,19.45,19.45,3
20150401|2015-02-06 01:30,6,19.5,19.52,19.4,19.5,28
20150401|2015-02-06 02:00,6,19.45,19.45,19.4,19.4,4
20150401|2015-02-06 02:30,6,19.45,19.45,19.45,19.45,3
20150401|2015-02-06 03:00,6,19.5,19.51,19.45,19.47,45
20150401|2015-02-06 03:30,6,19.5,19.55,19.5,19.53,35
20150401|2015-02-06 04:00,6,19.5,19.5,19.5,19.5,1
20150401|2015-02-06 04:30,6,19.45,19.5,19.45,19.5,37
20150401|2015-02-06 05:00,6,19.48,19.5,19.46,19.5,15
20150401|2015-02-06 05:30,6,19.5,19.5,19.45,19.45,25
20150401|2015-02-06 06:00,6,19.43,19.43,19.38,19.4,40
20150401|2015-02-06 06:30,6,19.4,19.41,19.33,19.35,185
20150401|2015-02-06 07:00,6,19.37,19.37,19.2,19.28,536
20150401|2015-02-06 07:30,6,19.25,19.29,19.02,19.2,490
20150401|2015-02-06 08:00,6,19.23,19.29,19.13,19.23,338
20150401|2015-02-06 08:30,6,19.24,19.37,19.2,19.32,1008
20150401|2015-02-06 09:00,6,19.3,19.3,19.13,19.27,1274
20150401|2015-02-06 09:30,6,19.29,19.33,19.2,19.29,1146
20150401|2015-02-06 10:00,6,19.3,19.42,19.25,19.3,1318
20150401|2015-02-06 10:30,6,19.32,19.48,19.3,19.44,1287
20150401|2015-02-06 11:00,6,19.4,19.53,19.4,19.5,854
20150401|2015-02-06 11:30,6,19.5,19.8,19.49,19.65,2739
20150401|2015-02-06 12:00,6,19.65,20,19.63,19.87,1500
20150401|2015-02-06 12:30,6,19.9,19.99,19.8,19.85,1011
20150401|2015-02-06 13:00,6,19.85,20,19.83,19.92,1036
20150401|2015-02-06 13:30,6,19.95,20.15,19.78,20.15,1325
20150401|2015-02-06 14:00,6,20.15,20.28,20.07,20.25,3043
20150401|2015-02-06 14:30,6,20.24,20.33,19.98,20.05,3153
20150401|2015-02-06 15:00,6,20,20.03,19.75,19.8,1852
20150401|2015-02-08 17:00,9,19.95,20.05,19.93,20.01,25
20150401|2015-02-08 17:30,9,20.15,20.15,20.1,20.14,14
20150401|2015-02-08 18:00,9,20.1,20.15,20.05,20.1,43
20150401|2015-02-08 18:30,9,20.1,20.15,20.1,20.15,8
20150401|2015-02-08 19:00,9,20.1,20.2,20.1,20.2,41
20150401|2015-02-08 19:30,9,20.2,20.22,20.15,20.19,67
20150401|2015-02-08 20:30,9,20.15,20.15,20.13,20.13,24
20150401|2015-02-08 21:00,9,20.15,20.17,20.13,20.13,11
20150401|2015-02-08 21:30,9,20.16,20.17,20.16,20.16,3
20150401|2015-02-08 22:00,9,20.15,20.22,20.13,20.2,109
20150401|2015-02-08 22:30,9,20.2,20.2,20.17,20.18,9
20150401|2015-02-08 23:30,9,20.18,20.2,20.18,20.2,4
20150401|2015-02-09 00:00,9,20.15,20.18,20.14,20.15,45
20150401|2015-02-09 01:00,9,20.17,20.18,20.17,20.18,4
20150401|2015-02-09 01:30,9,20.15,20.15,20.15,20.15,3
20150401|2015-02-09 02:00,9,20.1,20.2,20.09,20.1,58
20150401|2015-02-09 02:30,9,20.2,20.32,20.2,20.3,60
20150401|2015-02-09 03:00,9,20.3,20.33,20.25,20.33,53
20150401|2015-02-09 03:30,9,20.27,20.34,20.25,20.28,49
20150401|2015-02-09 04:00,9,20.29,20.32,20.18,20.2,40
20150401|2015-02-09 04:30,9,20.15,20.19,20.1,20.15,132
20150401|2015-02-09 05:00,9,20.15,20.17,20.15,20.17,28
20150401|2015-02-09 05:30,9,20.2,20.3,20.18,20.25,30
20150401|2015-02-09 06:00,9,20.28,20.28,20.2,20.2,75
20150401|2015-02-09 06:30,9,20.2,20.24,20.13,20.18,78
20150401|2015-02-09 07:00,9,20.2,20.22,20.17,20.2,63
20150401|2015-02-09 07:30,9,20.22,20.31,20.22,20.26,114
20150401|2015-02-09 08:00,9,20.23,20.25,20.23,20.25,21
20150401|2015-02-09 08:30,9,20.28,20.3,20.05,20.1,1579
20150401|2015-02-09 09:00,9,20.1,20.3,20.1,20.28,643
20150401|2015-02-09 09:30,9,20.3,20.39,20.17,20.37,588
20150401|2015-02-09 10:00,9,20.37,20.37,20.04,20.05,590
20150401|2015-02-09 10:30,9,20.05,20.25,20.05,20.2,599
20150401|2015-02-09 11:00,9,20.2,20.27,20.14,20.15,281
20150401|2015-02-09 11:30,9,20.11,20.19,20.06,20.15,248
20150401|2015-02-09 12:00,9,20.15,20.2,20.13,20.2,369
20150401|2015-02-09 12:30,9,20.24,20.32,20.22,20.22,303
20150401|2015-02-09 13:00,9,20.25,20.4,20.23,20.29,504
20150401|2015-02-09 13:30,9,20.29,20.39,20.25,20.38,502
20150401|2015-02-09 14:00,9,20.35,20.43,20.29,20.32,1156
20150401|2015-02-09 14:30,9,20.35,20.38,20.13,20.15,1015
20150401|2015-02-09 15:00,9,20.15,20.25,20.15,20.15,1322
20150401|2015-02-09 15:30,10,20.19,20.19,20.15,20.15,18
20150401|2015-02-09 16:30,10,20.15,20.15,20.15,20.15,1
20150401|2015-02-09 17:00,10,20.17,20.2,20.17,20.2,34
20150401|2015-02-09 18:30,10,20.18,20.18,20.18,20.18,2
20150401|2015-02-09 19:30,10,20.15,20.15,20.15,20.15,5
20150401|2015-02-09 20:00,10,20.15,20.2,20.15,20.2,7
20150401|2015-02-09 20:30,10,20.15,20.15,20.15,20.15,4
20150401|2015-02-10 01:00,10,20.1,20.13,20.09,20.1,16
20150401|2015-02-10 01:30,10,20.1,20.1,20.1,20.1,3
20150401|2015-02-10 02:00,10,20.15,20.15,20.08,20.1,29
20150401|2015-02-10 02:30,10,20.2,20.2,20.1,20.2,10
20150401|2015-02-10 03:00,10,20.2,20.22,20.2,20.2,42
20150401|2015-02-10 03:30,10,20.2,20.2,20.2,20.2,3
20150401|2015-02-10 04:00,10,20.12,20.12,20.07,20.08,10
20150401|2015-02-10 04:30,10,20.1,20.15,20.05,20.15,25
20150401|2015-02-10 05:00,10,20.1,20.1,20.05,20.05,18
20150401|2015-02-10 05:30,10,20.05,20.08,20.05,20.05,29
20150401|2015-02-10 06:00,10,20.03,20.03,19.6,19.75,1109
20150401|2015-02-10 06:30,10,19.75,19.87,19.7,19.81,101
20150401|2015-02-10 07:00,10,19.8,19.82,19.75,19.75,110
20150401|2015-02-10 07:30,10,19.75,19.8,19.74,19.76,32
20150401|2015-02-10 08:00,10,19.76,19.79,19.76,19.79,56
20150401|2015-02-10 08:30,10,19.8,20,19.78,20,875
20150401|2015-02-10 09:00,10,19.97,19.99,19.83,19.95,499
20150401|2015-02-10 09:30,10,19.95,20.08,19.92,19.96,1156
20150401|2015-02-10 10:00,10,19.97,20,19.85,19.85,804
20150401|2015-02-10 10:30,10,19.9,19.92,19.86,19.88,624
20150401|2015-02-10 11:00,10,19.9,19.92,19.7,19.75,434
20150401|2015-02-10 11:30,10,19.75,19.83,19.72,19.8,324
20150401|2015-02-10 12:00,10,19.8,19.87,19.71,19.8,380
20150401|2015-02-10 12:30,10,19.8,19.82,19.76,19.8,211
20150401|2015-02-10 13:00,10,19.8,19.8,19.68,19.7,290
20150401|2015-02-10 13:30,10,19.73,19.74,19.6,19.62,498
20150401|2015-02-10 14:00,10,19.62,19.7,19.53,19.55,939
20150401|2015-02-10 14:30,10,19.53,19.67,19.53,19.63,1745
20150401|2015-02-10 15:00,10,19.6,19.68,19.51,19.52,1461
20150401|2015-02-10 15:30,11,19.55,19.55,19.49,19.52,257
20150401|2015-02-10 16:00,11,19.55,19.55,19.53,19.55,60
20150401|2015-02-10 16:30,11,19.54,19.61,19.53,19.58,15
20150401|2015-02-10 17:00,11,19.6,19.6,19.58,19.58,8
20150401|2015-02-10 17:30,11,19.6,19.7,19.59,19.66,182
20150401|2015-02-10 18:00,11,19.65,19.66,19.62,19.64,22
20150401|2015-02-10 18:30,11,19.6,19.6,19.6,19.6,3
20150401|2015-02-10 19:30,11,19.62,19.65,19.62,19.65,4
20150401|2015-02-10 20:00,11,19.65,19.65,19.65,19.65,2
20150401|2015-02-10 20:30,11,19.65,19.65,19.65,19.65,3
20150401|2015-02-11 00:00,11,19.65,19.65,19.65,19.65,5
20150401|2015-02-11 01:30,11,19.65,19.68,19.65,19.68,17
20150401|2015-02-11 02:00,11,19.67,19.7,19.62,19.7,37
20150401|2015-02-11 02:30,11,19.65,19.7,19.65,19.7,22
20150401|2015-02-11 03:00,11,19.65,19.66,19.65,19.66,12
20150401|2015-02-11 03:30,11,19.69,19.7,19.68,19.7,32
20150401|2015-02-11 04:00,11,19.7,19.7,19.68,19.7,58
20150401|2015-02-11 04:30,11,19.7,19.75,19.7,19.75,32
20150401|2015-02-11 05:00,11,19.7,19.8,19.7,19.8,222
20150401|2015-02-11 05:30,11,19.85,19.85,19.75,19.75,31
20150401|2015-02-11 06:00,11,19.8,19.85,19.78,19.85,82
20150401|2015-02-11 06:30,11,19.8,19.83,19.8,19.81,67
20150401|2015-02-11 07:00,11,19.82,19.82,19.77,19.8,110
20150401|2015-02-11 07:30,11,19.8,19.8,19.73,19.78,71
20150401|2015-02-11 08:00,11,19.78,19.78,19.73,19.75,152
20150401|2015-02-11 08:30,11,19.75,19.82,19.65,19.74,1290
20150401|2015-02-11 09:00,11,19.71,19.88,19.7,19.86,702
20150401|2015-02-11 09:30,11,19.9,19.93,19.7,19.8,676
20150401|2015-02-11 10:00,11,19.83,19.87,19.76,19.78,491
20150401|2015-02-11 10:30,11,19.8,19.88,19.8,19.84,528
20150401|2015-02-11 11:00,11,19.82,19.88,19.74,19.78,658
20150401|2015-02-11 11:30,11,19.78,19.87,19.72,19.87,592
20150401|2015-02-11 12:00,11,19.84,19.97,19.82,19.88,864
20150401|2015-02-11 12:30,11,19.9,19.93,19.73,19.8,645
20150401|2015-02-11 13:00,11,19.8,19.94,19.72,19.9,584
20150401|2015-02-11 13:30,11,19.9,19.9,19.75,19.82,246
20150401|2015-02-11 14:00,11,19.83,19.83,19.62,19.7,728
20150401|2015-02-11 14:30,11,19.7,19.83,19.64,19.65,1648
20150401|2015-02-11 15:00,11,19.65,19.68,19.45,19.48,1355
20150401|2015-02-11 15:30,12,19.5,19.5,19.13,19.28,519
20150401|2015-02-11 16:00,12,19.24,19.35,19.24,19.35,15
20150401|2015-02-11 16:30,12,19.3,19.35,19.25,19.35,36
20150401|2015-02-11 17:00,12,19.4,19.45,19.4,19.43,14
20150401|2015-02-11 17:30,12,19.45,19.45,19.43,19.45,7
20150401|2015-02-11 18:00,12,19.45,19.45,19.43,19.45,13
20150401|2015-02-11 18:30,12,19.46,19.48,19.46,19.48,7
20150401|2015-02-11 19:00,12,19.49,19.67,19.47,19.67,82
20150401|2015-02-11 19:30,12,19.64,19.68,19.64,19.66,55
20150401|2015-02-11 20:00,12,19.65,19.7,19.65,19.68,17
20150401|2015-02-11 20:30,12,19.65,19.7,19.65,19.65,11
20150401|2015-02-11 21:00,12,19.63,19.64,19.55,19.55,12
20150401|2015-02-11 21:30,12,19.57,19.59,19.57,19.59,9
20150401|2015-02-11 22:00,12,19.6,19.6,19.6,19.6,1
20150401|2015-02-11 22:30,12,19.55,19.58,19.5,19.56,10
20150401|2015-02-11 23:00,12,19.6,19.6,19.55,19.55,8
20150401|2015-02-12 01:00,12,19.6,19.64,19.6,19.64,3
20150401|2015-02-12 01:30,12,19.65,19.67,19.59,19.64,80
20150401|2015-02-12 02:00,12,19.62,19.7,19.53,19.7,84
20150401|2015-02-12 02:30,12,19.6,19.64,19.55,19.55,51
20150401|2015-02-12 03:00,12,19.55,19.55,19.32,19.36,209
20150401|2015-02-12 03:30,12,19.35,19.37,19.28,19.28,106
20150401|2015-02-12 04:00,12,19.3,19.3,19.21,19.25,130
20150401|2015-02-12 04:30,12,19.22,19.25,19.15,19.15,42
20150401|2015-02-12 05:00,12,19.2,19.2,19.17,19.2,44
20150401|2015-02-12 05:30,12,19.23,19.23,19.16,19.16,230
20150401|2015-02-12 06:00,12,19.15,19.23,19.13,19.23,115
20150401|2015-02-12 06:30,12,19.23,19.23,19.2,19.22,134
20150401|2015-02-12 07:00,12,19.22,19.25,19.2,19.2,73
20150401|2015-02-12 07:30,12,19.23,19.4,19.23,19.35,406
20150401|2015-02-12 08:00,12,19.35,19.37,19.28,19.32,312
20150401|2015-02-12 08:30,12,19.3,19.42,19.22,19.29,2838
20150401|2015-02-12 09:00,12,19.3,19.32,19.17,19.32,2011
20150401|2015-02-12 09:30,12,19.3,19.35,19.2,19.25,1590
20150401|2015-02-12 10:00,12,19.25,19.3,19.13,19.2,1122
20150401|2015-02-12 10:30,12,19.2,19.22,19.08,19.13,1007
20150401|2015-02-12 11:00,12,19.12,19.15,19.07,19.08,597
20150401|2015-02-12 11:30,12,19.07,19.19,19.07,19.19,583
20150401|2015-02-12 12:00,12,19.18,19.19,19.13,19.13,479
20150401|2015-02-12 12:30,12,19.15,19.15,19.05,19.13,715
20150401|2015-02-12 13:00,12,19.1,19.13,19.05,19.05,672
20150401|2015-02-12 13:30,12,19.05,19.08,18.95,18.95,737
20150401|2015-02-12 14:00,12,18.95,18.99,18.75,18.8,1647
20150401|2015-02-12 14:30,12,18.85,18.89,18.7,18.73,2152
20150401|2015-02-12 15:00,12,18.75,18.88,18.74,18.75,2885
20150401|2015-02-12 15:30,13,18.75,18.79,18.73,18.78,136
20150401|2015-02-12 16:00,13,18.77,18.77,18.77,18.77,51
20150401|2015-02-12 16:30,13,18.75,18.75,18.75,18.75,10
20150401|2015-02-12 17:00,13,18.8,18.8,18.78,18.78,35
20150401|2015-02-12 17:30,13,18.8,18.81,18.8,18.81,15
20150401|2015-02-12 18:00,13,18.83,18.83,18.8,18.82,43
20150401|2015-02-12 18:30,13,18.83,18.85,18.83,18.83,21
20150401|2015-02-12 19:00,13,18.83,18.86,18.83,18.86,45
20150401|2015-02-12 19:30,13,18.86,18.9,18.86,18.86,47
20150401|2015-02-12 20:00,13,18.89,18.89,18.85,18.85,17
20150401|2015-02-12 20:30,13,18.8,18.8,18.8,18.8,4
20150401|2015-02-12 22:00,13,18.85,18.86,18.81,18.85,32
20150401|2015-02-12 22:30,13,18.83,18.85,18.8,18.8,24
20150401|2015-02-12 23:00,13,18.77,18.77,18.77,18.77,1
20150401|2015-02-13 00:00,13,18.8,18.8,18.75,18.75,45
20150401|2015-02-13 00:30,13,18.8,18.81,18.79,18.81,7
20150401|2015-02-13 01:00,13,18.84,18.84,18.81,18.83,21
20150401|2015-02-13 01:30,13,18.8,18.8,18.77,18.77,9
20150401|2015-02-13 02:00,13,18.79,18.79,18.75,18.75,8
20150401|2015-02-13 02:30,13,18.75,18.78,18.73,18.75,47
20150401|2015-02-13 03:00,13,18.75,18.75,18.7,18.72,26
20150401|2015-02-13 03:30,13,18.74,18.74,18.73,18.73,12
20150401|2015-02-13 04:00,13,18.73,18.75,18.72,18.75,29
20150401|2015-02-13 04:30,13,18.79,18.79,18.77,18.78,10
20150401|2015-02-13 05:00,13,18.75,18.75,18.74,18.75,15
20150401|2015-02-13 05:30,13,18.76,18.76,18.68,18.7,94
20150401|2015-02-13 06:00,13,18.7,18.7,18.66,18.7,28
20150401|2015-02-13 06:30,13,18.65,18.66,18.65,18.66,39
20150401|2015-02-13 07:00,13,18.68,18.69,18.68,18.68,35
20150401|2015-02-13 07:30,13,18.68,18.7,18.6,18.61,208
20150401|2015-02-13 08:00,13,18.63,18.69,18.57,18.68,584
20150401|2015-02-13 08:30,13,18.7,18.7,18.53,18.53,1630
20150401|2015-02-13 09:00,13,18.55,18.7,18.51,18.6,1644
20150401|2015-02-13 09:30,13,18.65,18.71,18.61,18.63,1068
20150401|2015-02-13 10:00,13,18.61,18.65,18.55,18.58,1303
20150401|2015-02-13 10:30,13,18.58,18.65,18.57,18.6,411
20150401|2015-02-13 11:00,13,18.6,18.62,18.55,18.58,863
20150401|2015-02-13 11:30,13,18.6,18.65,18.55,18.62,1369
20150401|2015-02-13 12:00,13,18.62,18.76,18.59,18.76,669
20150401|2015-02-13 12:30,13,18.78,18.93,18.75,18.77,1900
20150401|2015-02-13 13:00,13,18.8,18.85,18.68,18.7,1207
20150401|2015-02-13 13:30,13,18.71,18.78,18.68,18.68,496
20150401|2015-02-13 14:00,13,18.68,18.73,18.59,18.61,819
20150401|2015-02-13 14:30,13,18.6,18.65,18.45,18.51,1697
20150401|2015-02-13 15:00,13,18.48,18.6,18.4,18.5,1875
20150401|2015-02-15 17:00,16,18.55,18.58,18.52,18.58,28
20150401|2015-02-15 17:30,16,18.58,18.61,18.58,18.61,8
20150401|2015-02-15 19:30,16,18.67,18.67,18.65,18.65,4
20150401|2015-02-15 20:00,16,18.65,18.67,18.65,18.65,35
20150401|2015-02-15 20:30,16,18.66,18.66,18.66,18.66,4
20150401|2015-02-15 23:00,16,18.7,18.7,18.7,18.7,1
20150401|2015-02-16 00:00,16,18.64,18.64,18.63,18.63,2
20150401|2015-02-16 01:00,16,18.67,18.7,18.6,18.69,33
20150401|2015-02-16 02:00,16,18.7,18.72,18.68,18.7,22
20150401|2015-02-16 02:30,16,18.7,18.7,18.62,18.67,40
20150401|2015-02-16 03:00,16,18.7,18.7,18.7,18.7,2
20150401|2015-02-16 04:00,16,18.65,18.65,18.65,18.65,2
20150401|2015-02-16 04:30,16,18.65,18.7,18.65,18.7,4
20150401|2015-02-16 05:30,16,18.65,18.65,18.63,18.65,11
20150401|2015-02-16 06:00,16,18.65,18.67,18.65,18.66,11
20150401|2015-02-16 06:30,16,18.6,18.63,18.6,18.61,43
20150401|2015-02-16 07:30,16,18.6,18.63,18.6,18.62,46
20150401|2015-02-16 08:00,16,18.64,18.65,18.62,18.62,7
20150401|2015-02-16 08:30,16,18.6,18.6,18.6,18.6,7
20150401|2015-02-16 09:00,16,18.6,18.62,18.57,18.6,50
20150401|2015-02-16 09:30,16,18.6,18.6,18.51,18.51,18
20150401|2015-02-16 10:00,16,18.53,18.55,18.45,18.48,89
20150401|2015-02-16 17:00,17,18.75,18.75,18.65,18.73,21
20150401|2015-02-16 17:30,17,18.72,18.72,18.72,18.72,1
20150401|2015-02-16 18:00,17,18.75,18.87,18.75,18.83,37
20150401|2015-02-16 18:30,17,18.84,18.88,18.84,18.88,11
20150401|2015-02-16 19:00,17,18.85,18.85,18.83,18.85,32
20150401|2015-02-16 19:30,17,18.85,18.85,18.82,18.84,11
20150401|2015-02-16 21:00,17,18.8,18.82,18.8,18.82,5
20150401|2015-02-16 23:30,17,18.83,18.84,18.83,18.83,13
20150401|2015-02-17 00:00,17,18.85,18.89,18.85,18.85,26
20150401|2015-02-17 00:30,17,18.8,18.86,18.8,18.83,19
20150401|2015-02-17 01:00,17,18.85,18.85,18.83,18.85,7
20150401|2015-02-17 02:00,17,18.85,18.85,18.83,18.85,45
20150401|2015-02-17 02:30,17,18.88,18.88,18.82,18.82,69
20150401|2015-02-17 03:00,17,18.83,18.83,18.67,18.67,62
20150401|2015-02-17 03:30,17,18.68,18.7,18.65,18.7,31
20150401|2015-02-17 04:00,17,18.65,18.7,18.65,18.7,9
20150401|2015-02-17 04:30,17,18.65,18.65,18.6,18.6,170
20150401|2015-02-17 05:00,17,18.55,18.57,18.5,18.55,61
20150401|2015-02-17 05:30,17,18.55,18.55,18.55,18.55,5
20150401|2015-02-17 06:00,17,18.55,18.55,18.5,18.5,14
20150401|2015-02-17 06:30,17,18.55,18.6,18.55,18.6,71
20150401|2015-02-17 07:00,17,18.58,18.7,18.57,18.68,162
20150401|2015-02-17 07:30,17,18.7,18.7,18.64,18.65,144
20150401|2015-02-17 08:00,17,18.6,18.7,18.6,18.65,253
20150401|2015-02-17 08:30,17,18.6,18.75,18.55,18.58,2890
20150401|2015-02-17 09:00,17,18.6,18.65,18.45,18.6,2201
20150401|2015-02-17 09:30,17,18.58,18.7,18.55,18.68,911
20150401|2015-02-17 10:00,17,18.68,18.7,18.59,18.59,691
20150401|2015-02-17 10:30,17,18.6,18.6,18.53,18.6,385
20150401|2015-02-17 11:00,17,18.55,18.63,18.5,18.56,757
20150401|2015-02-17 11:30,17,18.6,18.6,18.47,18.54,1909
20150401|2015-02-17 12:00,17,18.55,18.55,18.43,18.5,576
20150401|2015-02-17 12:30,17,18.45,18.57,18.45,18.55,1357
20150401|2015-02-17 13:00,17,18.55,18.63,18.52,18.59,749
20150401|2015-02-17 13:30,17,18.57,18.65,18.53,18.62,523
20150401|2015-02-17 14:00,17,18.64,18.65,18.55,18.6,857
20150401|2015-02-17 14:30,17,18.56,18.75,18.56,18.68,2263
20150401|2015-02-17 15:00,17,18.7,18.8,18.68,18.75,4203
20150401|2015-02-17 15:30,18,18.75,18.75,18.71,18.74,396
20150401|2015-02-17 16:00,18,18.75,18.75,18.7,18.75,40
20150401|2015-02-17 16:30,18,18.73,18.75,18.73,18.75,39
20150401|2015-02-17 17:00,18,18.75,18.75,18.73,18.73,19
20150401|2015-02-17 17:30,18,18.72,18.75,18.7,18.75,79
20150401|2015-02-17 18:00,18,18.77,18.77,18.75,18.75,31
20150401|2015-02-17 18:30,18,18.75,18.75,18.7,18.71,13
20150401|2015-02-17 19:00,18,18.75,18.75,18.75,18.75,20
20150401|2015-02-17 20:30,18,18.75,18.77,18.75,18.77,5
20150401|2015-02-17 23:30,18,18.78,18.78,18.78,18.78,3
20150401|2015-02-18 00:00,18,18.75,18.75,18.7,18.7,5
20150401|2015-02-18 01:00,18,18.73,18.73,18.7,18.7,9
20150401|2015-02-18 01:30,18,18.7,18.73,18.7,18.73,28
20150401|2015-02-18 02:00,18,18.75,18.75,18.7,18.7,13
20150401|2015-02-18 02:30,18,18.7,18.7,18.65,18.65,22
20150401|2015-02-18 03:00,18,18.7,18.7,18.7,18.7,1
20150401|2015-02-18 03:30,18,18.68,18.7,18.65,18.68,26
20150401|2015-02-18 04:00,18,18.7,18.8,18.7,18.78,73
20150401|2015-02-18 04:30,18,18.75,18.75,18.75,18.75,3
20150401|2015-02-18 05:00,18,18.75,18.75,18.73,18.75,57
20150401|2015-02-18 05:30,18,18.8,18.8,18.75,18.75,12
20150401|2015-02-18 06:00,18,18.74,18.77,18.74,18.77,27
20150401|2015-02-18 06:30,18,18.8,18.85,18.76,18.8,166
20150401|2015-02-18 07:00,18,18.8,18.8,18.75,18.77,119
20150401|2015-02-18 07:30,18,18.75,18.77,18.7,18.75,235
20150401|2015-02-18 08:00,18,18.7,18.87,18.7,18.82,396
20150401|2015-02-18 08:30,18,18.83,18.88,18.64,18.7,3474
20150401|2015-02-18 09:00,18,18.73,18.83,18.7,18.8,1433
20150401|2015-02-18 09:30,18,18.78,18.8,18.65,18.73,1279
20150401|2015-02-18 10:00,18,18.73,18.76,18.68,18.7,683
20150401|2015-02-18 10:30,18,18.73,18.8,18.69,18.79,1457
20150401|2015-02-18 11:00,18,18.79,18.83,18.75,18.75,766
20150401|2015-02-18 11:30,18,18.75,18.88,18.72,18.82,817
20150401|2015-02-18 12:00,18,18.82,18.85,18.79,18.8,813
20150401|2015-02-18 12:30,18,18.79,18.8,18.74,18.75,773
20150401|2015-02-18 13:00,18,18.75,18.77,18.62,18.74,2330
20150401|2015-02-18 13:30,18,18.74,18.78,18.65,18.66,740
20150401|2015-02-18 14:00,18,18.65,18.67,18.48,18.58,2143
20150401|2015-02-18 14:30,18,18.58,18.65,18.55,18.6,2266
20150401|2015-02-18 15:00,18,18.58,18.65,18.5,18.6,5669
20150401|2015-02-18 15:30,19,18.6,18.65,18.6,18.64,424
20150401|2015-02-18 16:00,19,18.64,18.65,18.63,18.65,71
20150401|2015-02-18 16:30,19,18.63,18.67,18.63,18.67,74
20150401|2015-02-18 17:00,19,18.7,18.7,18.68,18.68,44
20150401|2015-02-18 17:30,19,18.66,18.71,18.66,18.7,35
20150401|2015-02-18 18:00,19,18.7,18.7,18.7,18.7,14
20150401|2015-02-18 18:30,19,18.7,18.75,18.7,18.71,7
20150401|2015-02-18 19:30,19,18.7,18.7,18.7,18.7,1
20150401|2015-02-18 20:30,19,18.7,18.7,18.7,18.7,3
20150401|2015-02-18 21:30,19,18.7,18.7,18.7,18.7,1
20150401|2015-02-18 22:00,19,18.7,18.7,18.7,18.7,1
20150401|2015-02-18 22:30,19,18.7,18.7,18.7,18.7,1
20150401|2015-02-18 23:00,19,18.7,18.7,18.7,18.7,5
20150401|2015-02-19 00:00,19,18.75,18.75,18.75,18.75,1
20150401|2015-02-19 01:30,19,18.74,18.76,18.7,18.76,46
20150401|2015-02-19 02:00,19,18.8,18.85,18.78,18.85,55
20150401|2015-02-19 02:30,19,18.83,18.85,18.8,18.8,23
20150401|2015-02-19 03:00,19,18.8,18.8,18.8,18.8,3
20150401|2015-02-19 03:30,19,18.8,18.8,18.8,18.8,15
20150401|2015-02-19 04:00,19,18.75,18.75,18.75,18.75,8
20150401|2015-02-19 05:00,19,18.75,18.75,18.74,18.75,17
20150401|2015-02-19 05:30,19,18.72,18.72,18.67,18.67,16
20150401|2015-02-19 06:00,19,18.65,18.82,18.62,18.8,381
20150401|2015-02-19 06:30,19,18.8,18.83,18.7,18.78,54
20150401|2015-02-19 07:00,19,18.76,18.81,18.76,18.81,98
20150401|2015-02-19 07:30,19,18.8,18.8,18.72,18.8,305
20150401|2015-02-19 08:00,19,18.77,18.85,18.75,18.8,307
20150401|2015-02-19 08:30,19,18.8,18.87,18.7,18.72,2410
20150401|2015-02-19 09:00,19,18.72,18.78,18.65,18.67,947
20150401|2015-02-19 09:30,19,18.65,18.7,18.6,18.67,1076
20150401|2015-02-19 10:00,19,18.65,18.72,18.55,18.55,1881
20150401|2015-02-19 10:30,19,18.58,18.62,18.53,18.55,1127
20150401|2015-02-19 11:00,19,18.55,18.58,18.5,18.55,1048
20150401|2015-02-19 11:30,19,18.55,18.65,18.53,18.57,1333
20150401|2015-02-19 12:00,19,18.58,18.65,18.55,18.56,770
20150401|2015-02-19 12:30,19,18.55,18.59,18.45,18.45,755
20150401|2015-02-19 13:00,19,18.46,18.5,18.4,18.5,1720
20150401|2015-02-19 13:30,19,18.47,18.52,18.45,18.47,1566
20150401|2015-02-19 14:00,19,18.45,18.5,18.4,18.45,1192
20150401|2015-02-19 14:30,19,18.43,18.55,18.4,18.5,3367
20150401|2015-02-19 15:00,19,18.49,18.55,18.4,18.5,3178
20150401|2015-02-19 15:30,20,18.5,18.55,18.5,18.51,321
20150401|2015-02-19 16:00,20,18.55,18.55,18.5,18.53,79
20150401|2015-02-19 16:30,20,18.5,18.53,18.5,18.53,6
20150401|2015-02-19 17:00,20,18.55,18.55,18.5,18.55,45
20150401|2015-02-19 17:30,20,18.53,18.53,18.5,18.53,3
20150401|2015-02-19 18:00,20,18.53,18.55,18.5,18.5,11
20150401|2015-02-19 18:30,20,18.55,18.55,18.55,18.55,2
20150401|2015-02-19 19:30,20,18.55,18.55,18.51,18.51,12
20150401|2015-02-19 20:00,20,18.51,18.51,18.51,18.51,1
20150401|2015-02-20 01:00,20,18.58,18.58,18.58,18.58,23
20150401|2015-02-20 01:30,20,18.58,18.6,18.58,18.6,13
20150401|2015-02-20 02:00,20,18.58,18.6,18.55,18.6,16
20150401|2015-02-20 02:30,20,18.6,18.6,18.6,18.6,2
20150401|2015-02-20 04:00,20,18.6,18.6,18.55,18.55,15
20150401|2015-02-20 04:30,20,18.55,18.55,18.48,18.48,46
20150401|2015-02-20 05:00,20,18.5,18.5,18.5,18.5,17
20150401|2015-02-20 05:30,20,18.53,18.53,18.53,18.53,5
20150401|2015-02-20 06:00,20,18.54,18.6,18.5,18.52,109
20150401|2015-02-20 06:30,20,18.55,18.64,18.53,18.63,283
20150401|2015-02-20 07:00,20,18.61,18.7,18.58,18.67,623
20150401|2015-02-20 07:30,20,18.68,18.68,18.58,18.59,314
20150401|2015-02-20 08:00,20,18.62,18.73,18.62,18.7,512
20150401|2015-02-20 08:30,20,18.67,18.8,18.58,18.75,2855
20150401|2015-02-20 09:00,20,18.8,18.83,18.65,18.7,2020
20150401|2015-02-20 09:30,20,18.75,18.75,18.54,18.6,1755
20150401|2015-02-20 10:00,20,18.6,18.61,18.5,18.55,884
20150401|2015-02-20 10:30,20,18.55,18.56,18.5,18.52,655
20150401|2015-02-20 11:00,20,18.5,18.55,18.45,18.48,1222
20150401|2015-02-20 11:30,20,18.5,18.53,18.34,18.4,2111
20150401|2015-02-20 12:00,20,18.4,18.4,18.25,18.3,1527
20150401|2015-02-20 12:30,20,18.3,18.3,18.1,18.14,1793
20150401|2015-02-20 13:00,20,18.15,18.15,18.05,18.11,1480
20150401|2015-02-20 13:30,20,18.12,18.12,17.9,17.95,2283
20150401|2015-02-20 14:00,20,17.95,18,17.8,17.8,2659
20150401|2015-02-20 14:30,20,17.83,17.97,17.75,17.92,6309
20150401|2015-02-20 15:00,20,17.92,17.95,17.8,17.85,5761
20150401|2015-02-22 17:00,23,17.85,17.97,17.85,17.9,72
20150401|2015-02-22 18:00,23,17.95,17.99,17.93,17.95,29
20150401|2015-02-22 18:30,23,17.95,17.95,17.95,17.95,3
20150401|2015-02-22 19:00,23,17.98,17.98,17.95,17.95,3
20150401|2015-02-22 19:30,23,17.99,17.99,17.99,17.99,2
20150401|2015-02-22 20:00,23,17.99,17.99,17.97,17.97,6
20150401|2015-02-22 20:30,23,17.95,17.95,17.95,17.95,25
20150401|2015-02-22 22:00,23,17.99,17.99,17.99,17.99,1
20150401|2015-02-22 22:30,23,17.99,17.99,17.99,17.99,7
20150401|2015-02-22 23:00,23,18,18.02,18,18.02,12
20150401|2015-02-22 23:30,23,18.01,18.05,18,18.05,44
20150401|2015-02-23 00:00,23,18,18.01,18,18,5
20150401|2015-02-23 00:30,23,18.02,18.02,18,18,22
20150401|2015-02-23 01:00,23,18.02,18.02,18.02,18.02,16
20150401|2015-02-23 01:30,23,18.02,18.03,18.02,18.03,16
20150401|2015-02-23 02:00,23,18,18.07,18,18.07,127
20150401|2015-02-23 02:30,23,18.1,18.1,18.04,18.1,62
20150401|2015-02-23 03:00,23,18.1,18.13,18.08,18.13,79
20150401|2015-02-23 04:00,23,18.05,18.1,18.05,18.1,9
20150401|2015-02-23 05:00,23,18.1,18.11,18.05,18.1,54
20150401|2015-02-23 05:30,23,18.1,18.1,18.08,18.1,27
20150401|2015-02-23 06:00,23,18.1,18.13,18.06,18.08,87
20150401|2015-02-23 06:30,23,18.09,18.1,18.08,18.1,54
20150401|2015-02-23 07:00,23,18.05,18.13,18.04,18.1,252
20150401|2015-02-23 07:30,23,18.11,18.13,18.05,18.08,242
20150401|2015-02-23 08:00,23,18.08,18.08,18.02,18.05,271
20150401|2015-02-23 08:30,23,18.03,18.15,17.96,18.02,1471
20150401|2015-02-23 09:00,23,18.04,18.09,17.95,18.04,960
20150401|2015-02-23 09:30,23,18.05,18.05,17.95,17.98,708
20150401|2015-02-23 10:00,23,17.98,18,17.89,17.9,443
20150401|2015-02-23 10:30,23,17.9,17.95,17.85,17.88,1290
20150401|2015-02-23 11:00,23,17.88,17.95,17.88,17.92,631
20150401|2015-02-23 11:30,23,17.93,17.98,17.92,17.95,221
20150401|2015-02-23 12:00,23,17.93,17.97,17.9,17.93,128
20150401|2015-02-23 12:30,23,17.9,17.93,17.85,17.93,581
20150401|2015-02-23 13:00,23,17.95,17.96,17.88,17.93,756
20150401|2015-02-23 13:30,23,17.91,18.04,17.91,17.99,757
20150401|2015-02-23 14:00,23,18,18.15,17.98,18.09,1022
20150401|2015-02-23 14:30,23,18.1,18.1,17.95,17.98,1919
20150401|2015-02-23 15:00,23,17.98,18,17.95,18,1900
20150401|2015-02-23 15:30,24,17.98,18.01,17.98,18,67
20150401|2015-02-23 16:00,24,18,18.02,17.98,18.01,41
20150401|2015-02-23 16:30,24,18.02,18.02,18,18.02,6
20150401|2015-02-23 17:00,24,18.04,18.04,18.01,18.01,4
20150401|2015-02-23 17:30,24,18.04,18.04,18.03,18.03,10
20150401|2015-02-23 18:00,24,18.05,18.07,18.05,18.07,25
20150401|2015-02-23 18:30,24,18.05,18.07,18.05,18.05,13
20150401|2015-02-23 19:30,24,18.05,18.05,18.05,18.05,5
20150401|2015-02-23 20:30,24,18.05,18.05,18.05,18.05,1
20150401|2015-02-23 21:00,24,18,18,18,18,1
20150401|2015-02-23 22:00,24,18,18.04,18,18.04,10
20150401|2015-02-23 22:30,24,18,18.02,18,18.02,9
20150401|2015-02-23 23:30,24,18,18,18,18,4
20150401|2015-02-24 00:00,24,18,18,18,18,1
20150401|2015-02-24 00:30,24,18,18,18,18,1
20150401|2015-02-24 01:00,24,18,18,18,18,5
20150401|2015-02-24 02:00,24,17.99,18,17.95,17.97,46
20150401|2015-02-24 02:30,24,17.95,17.97,17.95,17.97,8
20150401|2015-02-24 03:00,24,18,18.03,17.95,18,56
20150401|2015-02-24 04:00,24,17.95,18,17.95,17.97,17
20150401|2015-02-24 04:30,24,17.97,18,17.95,17.96,55
20150401|2015-02-24 05:00,24,17.96,17.97,17.95,17.95,27
20150401|2015-02-24 05:30,24,17.9,17.95,17.9,17.95,27
20150401|2015-02-24 06:00,24,17.95,18,17.93,17.98,26
20150401|2015-02-24 06:30,24,17.95,17.95,17.86,17.9,266
20150401|2015-02-24 07:00,24,17.87,17.92,17.86,17.9,86
20150401|2015-02-24 07:30,24,17.9,17.93,17.88,17.9,213
20150401|2015-02-24 08:00,24,17.9,17.95,17.85,17.95,370
20150401|2015-02-24 08:30,24,17.95,17.98,17.8,17.8,2331
20150401|2015-02-24 09:00,24,17.84,17.94,17.6,17.68,5541
20150401|2015-02-24 09:30,24,17.65,17.7,17.6,17.65,1694
20150401|2015-02-24 10:00,24,17.65,17.7,17.55,17.58,1598
20150401|2015-02-24 10:30,24,17.55,17.65,17.5,17.56,1969
20150401|2015-02-24 11:00,24,17.56,17.6,17.5,17.55,1018
20150401|2015-02-24 11:30,24,17.55,17.65,17.45,17.47,1617
20150401|2015-02-24 12:00,24,17.47,17.5,17.43,17.46,1399
20150401|2015-02-24 12:30,24,17.45,17.46,17.32,17.35,1856
20150401|2015-02-24 13:00,24,17.35,17.4,17.25,17.3,2319
20150401|2015-02-24 13:30,24,17.32,17.4,17.25,17.33,1061
20150401|2015-02-24 14:00,24,17.35,17.35,17.25,17.3,719
20150401|2015-02-24 14:30,24,17.33,17.43,17.28,17.35,3857
20150401|2015-02-24 15:00,24,17.38,17.4,17.3,17.3,2493
20150401|2015-02-24 15:30,25,17.35,17.4,17.29,17.36,776
20150401|2015-02-24 16:00,25,17.35,17.36,17.3,17.36,13
20150401|2015-02-24 16:30,25,17.35,17.35,17.33,17.33,4
20150401|2015-02-24 17:00,25,17.35,17.37,17.34,17.35,22
20150401|2015-02-24 17:30,25,17.36,17.38,17.36,17.38,10
20150401|2015-02-24 18:00,25,17.4,17.43,17.38,17.43,83
20150401|2015-02-24 18:30,25,17.4,17.4,17.4,17.4,3
20150401|2015-02-24 19:30,25,17.42,17.46,17.4,17.42,126
20150401|2015-02-24 20:00,25,17.45,17.45,17.45,17.45,5
20150401|2015-02-24 21:00,25,17.42,17.42,17.42,17.42,1
20150401|2015-02-24 21:30,25,17.43,17.43,17.43,17.43,2
20150401|2015-02-24 22:00,25,17.43,17.43,17.43,17.43,3
20150401|2015-02-24 23:30,25,17.45,17.45,17.43,17.45,9
20150401|2015-02-25 00:00,25,17.45,17.45,17.39,17.4,48
20150401|2015-02-25 00:30,25,17.4,17.45,17.4,17.45,6
20150401|2015-02-25 01:00,25,17.45,17.45,17.44,17.44,5
20150401|2015-02-25 01:30,25,17.44,17.44,17.44,17.44,15
20150401|2015-02-25 02:00,25,17.4,17.45,17.38,17.45,86
20150401|2015-02-25 02:30,25,17.45,17.48,17.44,17.44,70
20150401|2015-02-25 03:00,25,17.4,17.45,17.4,17.43,32
20150401|2015-02-25 03:30,25,17.45,17.47,17.45,17.45,13
20150401|2015-02-25 04:00,25,17.45,17.45,17.43,17.45,22
20150401|2015-02-25 04:30,25,17.45,17.45,17.43,17.45,15
20150401|2015-02-25 05:00,25,17.45,17.48,17.45,17.45,55
20150401|2015-02-25 05:30,25,17.45,17.47,17.42,17.47,43
20150401|2015-02-25 06:00,25,17.45,17.5,17.43,17.45,61
20150401|2015-02-25 06:30,25,17.45,17.45,17.4,17.42,28
20150401|2015-02-25 07:00,25,17.42,17.45,17.4,17.42,129
20150401|2015-02-25 07:30,25,17.42,17.45,17.4,17.4,170
20150401|2015-02-25 08:00,25,17.42,17.45,17.4,17.45,167
20150401|2015-02-25 08:30,25,17.45,17.5,17.38,17.4,2134
20150401|2015-02-25 09:00,25,17.4,17.42,17.25,17.28,1829
20150401|2015-02-25 09:30,25,17.29,17.31,17.15,17.2,2004
20150401|2015-02-25 10:00,25,17.2,17.25,17.05,17.07,2632
20150401|2015-02-25 10:30,25,17.1,17.1,16.98,17.05,2453
20150401|2015-02-25 11:00,25,17.09,17.1,17.05,17.05,836
20150401|2015-02-25 11:30,25,17.05,17.1,17,17,2211
20150401|2015-02-25 12:00,25,17.05,17.05,16.95,16.99,3661
20150401|2015-02-25 12:30,25,16.99,16.99,16.89,16.92,3061
20150401|2015-02-25 13:00,25,16.9,17.15,16.9,17.14,3680
20150401|2015-02-25 13:30,25,17.1,17.48,17.1,17.45,3306
20150401|2015-02-25 14:00,25,17.45,17.7,17.42,17.68,3082
20150401|2015-02-25 14:30,25,17.7,17.7,17.45,17.6,3755
20150401|2015-02-25 15:00,25,17.6,17.7,17.55,17.65,4603
20150401|2015-02-25 15:30,26,17.65,17.65,17.55,17.58,347
20150401|2015-02-25 16:00,26,17.58,17.6,17.57,17.58,38
20150401|2015-02-25 16:30,26,17.58,17.58,17.58,17.58,1
20150401|2015-02-25 17:00,26,17.6,17.63,17.6,17.6,105
20150401|2015-02-25 17:30,26,17.59,17.6,17.59,17.6,8
20150401|2015-02-25 18:00,26,17.65,17.65,17.6,17.63,9
20150401|2015-02-25 18:30,26,17.6,17.61,17.59,17.59,9
20150401|2015-02-25 19:00,26,17.6,17.6,17.6,17.6,2
20150401|2015-02-25 19:30,26,17.6,17.6,17.6,17.6,4
20150401|2015-02-25 20:30,26,17.58,17.58,17.58,17.58,24
20150401|2015-02-25 22:00,26,17.6,17.6,17.57,17.6,29
20150401|2015-02-25 23:30,26,17.6,17.6,17.6,17.6,34
20150401|2015-02-26 00:00,26,17.6,17.6,17.5,17.51,23
20150401|2015-02-26 00:30,26,17.51,17.51,17.51,17.51,5
20150401|2015-02-26 01:00,26,17.5,17.5,17.5,17.5,16
20150401|2015-02-26 01:30,26,17.5,17.55,17.5,17.53,4
20150401|2015-02-26 02:00,26,17.55,17.55,17.4,17.4,121
20150401|2015-02-26 02:30,26,17.45,17.45,17.35,17.4,69
20150401|2015-02-26 03:00,26,17.4,17.4,17.36,17.36,20
20150401|2015-02-26 03:30,26,17.38,17.39,17.35,17.38,10
20150401|2015-02-26 04:00,26,17.39,17.4,17.35,17.35,10
20150401|2015-02-26 04:30,26,17.35,17.36,17.34,17.35,42
20150401|2015-02-26 05:00,26,17.38,17.38,17.35,17.35,19
20150401|2015-02-26 05:30,26,17.35,17.35,17.3,17.35,41
20150401|2015-02-26 06:00,26,17.4,17.45,17.35,17.44,167
20150401|2015-02-26 06:30,26,17.41,17.45,17.41,17.45,55
20150401|2015-02-26 07:00,26,17.45,17.46,17.4,17.43,285
20150401|2015-02-26 07:30,26,17.45,17.6,17.4,17.5,909
20150401|2015-02-26 08:00,26,17.5,17.6,17.5,17.55,588
20150401|2015-02-26 08:30,26,17.55,17.65,17.4,17.58,3801
20150401|2015-02-26 09:00,26,17.6,17.63,17.45,17.49,1711
20150401|2015-02-26 09:30,26,17.45,17.55,17.3,17.3,1591
20150401|2015-02-26 10:00,26,17.3,17.4,17.2,17.37,2176
20150401|2015-02-26 10:30,26,17.35,17.4,17.3,17.35,1901
20150401|2015-02-26 11:00,26,17.38,17.55,17.37,17.46,1913
20150401|2015-02-26 11:30,26,17.46,17.49,17.3,17.3,1003
20150401|2015-02-26 12:00,26,17.3,17.43,17.3,17.35,898
20150401|2015-02-26 12:30,26,17.4,17.4,17.3,17.3,581
20150401|2015-02-26 13:00,26,17.34,17.63,17.3,17.63,2687
20150401|2015-02-26 13:30,26,17.63,17.75,17.57,17.7,2391
20150401|2015-02-26 14:00,26,17.7,17.9,17.55,17.55,2850
20150401|2015-02-26 14:30,26,17.6,17.65,17.45,17.48,2998
20150401|2015-02-26 15:00,26,17.48,17.55,17.45,17.45,2887
20150401|2015-02-26 15:30,27,17.41,17.45,17.4,17.43,460
20150401|2015-02-26 16:00,27,17.44,17.45,17.4,17.44,57
20150401|2015-02-26 16:30,27,17.43,17.44,17.4,17.41,25
20150401|2015-02-26 17:00,27,17.43,17.46,17.43,17.46,86
20150401|2015-02-26 17:30,27,17.47,17.47,17.47,17.47,3
20150401|2015-02-26 18:00,27,17.48,17.53,17.48,17.53,46
20150401|2015-02-26 18:30,27,17.5,17.55,17.5,17.55,14
20150401|2015-02-26 19:00,27,17.55,17.57,17.53,17.57,9
20150401|2015-02-26 19:30,27,17.55,17.55,17.55,17.55,18
20150401|2015-02-26 20:00,27,17.6,17.6,17.6,17.6,1
20150401|2015-02-26 20:30,27,17.53,17.53,17.53,17.53,1
20150401|2015-02-26 22:00,27,17.55,17.55,17.55,17.55,31
20150401|2015-02-26 22:30,27,17.55,17.55,17.55,17.55,9
20150401|2015-02-26 23:00,27,17.55,17.55,17.55,17.55,3
20150401|2015-02-27 00:00,27,17.55,17.55,17.55,17.55,6
20150401|2015-02-27 01:30,27,17.6,17.6,17.55,17.57,8
20150401|2015-02-27 02:00,27,17.55,17.55,17.4,17.4,110
20150401|2015-02-27 02:30,27,17.45,17.5,17.45,17.5,42
20150401|2015-02-27 03:00,27,17.5,17.52,17.45,17.52,44
20150401|2015-02-27 03:30,27,17.5,17.5,17.5,17.5,27
20150401|2015-02-27 04:00,27,17.5,17.55,17.5,17.5,42
20150401|2015-02-27 04:30,27,17.5,17.55,17.5,17.53,56
20150401|2015-02-27 05:30,27,17.55,17.55,17.48,17.48,16
20150401|2015-02-27 06:00,27,17.47,17.55,17.45,17.52,167
20150401|2015-02-27 06:30,27,17.5,17.5,17.5,17.5,33
20150401|2015-02-27 07:00,27,17.5,17.55,17.5,17.5,105
20150401|2015-02-27 07:30,27,17.51,17.53,17.45,17.5,134
20150401|2015-02-27 08:00,27,17.45,17.5,17.45,17.45,301
20150401|2015-02-27 08:30,27,17.5,17.63,17.4,17.48,2911
20150401|2015-02-27 09:00,27,17.45,17.5,17.35,17.35,2423
20150401|2015-02-27 09:30,27,17.35,17.43,17.2,17.23,3408
20150401|2015-02-27 10:00,27,17.25,17.45,17.25,17.43,3072
20150401|2015-02-27 10:30,27,17.45,17.45,17.3,17.33,868
20150401|2015-02-27 11:00,27,17.33,17.35,17.25,17.29,883
20150401|2015-02-27 11:30,27,17.28,17.42,17.25,17.39,1444
20150401|2015-02-27 12:00,27,17.4,17.45,17.35,17.42,1765
20150401|2015-02-27 12:30,27,17.42,17.45,17.33,17.37,1073
20150401|2015-02-27 13:00,27,17.35,17.4,17.3,17.32,1736
20150401|2015-02-27 13:30,27,17.3,17.5,17.3,17.5,1773
20150401|2015-02-27 14:00,27,17.5,17.55,17.35,17.4,2110
20150401|2015-02-27 14:30,27,17.35,17.55,17.35,17.4,2645
20150401|2015-02-27 15:00,27,17.4,17.48,17.35,17.4,3283
20150401|2015-03-01 17:00,2,17.35,17.35,17.23,17.26,229
20150401|2015-03-01 17:30,2,17.25,17.28,17.25,17.28,24
20150401|2015-03-01 18:00,2,17.3,17.3,17.29,17.3,63
20150401|2015-03-01 18:30,2,17.34,17.35,17.31,17.35,27
20150401|2015-03-01 19:00,2,17.33,17.33,17.33,17.33,1
20150401|2015-03-01 21:30,2,17.35,17.35,17.35,17.35,7
20150401|2015-03-01 22:30,2,17.35,17.35,17.35,17.35,6
20150401|2015-03-01 23:00,2,17.35,17.35,17.35,17.35,1
20150401|2015-03-01 23:30,2,17.3,17.35,17.3,17.33,41
20150401|2015-03-02 00:30,2,17.35,17.35,17.35,17.35,3
20150401|2015-03-02 02:00,2,17.35,17.35,17.24,17.25,102
20150401|2015-03-02 02:30,2,17.25,17.3,17.25,17.25,36
20150401|2015-03-02 03:00,2,17.25,17.3,17.25,17.25,48
20150401|2015-03-02 03:30,2,17.25,17.25,17.25,17.25,38
20150401|2015-03-02 04:00,2,17.25,17.25,17.2,17.23,19
20150401|2015-03-02 04:30,2,17.25,17.29,17.23,17.25,44
20150401|2015-03-02 05:00,2,17.25,17.25,17.25,17.25,101
20150401|2015-03-02 05:30,2,17.28,17.3,17.27,17.3,121
20150401|2015-03-02 06:00,2,17.29,17.35,17.27,17.35,66
20150401|2015-03-02 06:30,2,17.33,17.38,17.33,17.38,162
20150401|2015-03-02 07:00,2,17.37,17.4,17.37,17.4,312
20150401|2015-03-02 07:30,2,17.4,17.4,17.35,17.4,176
20150401|2015-03-02 08:00,2,17.38,17.42,17.35,17.41,494
20150401|2015-03-02 08:30,2,17.4,17.49,17.25,17.25,3011
20150401|2015-03-02 09:00,2,17.28,17.28,17.15,17.15,2790
20150401|2015-03-02 09:30,2,17.2,17.25,17.1,17.2,1884
20150401|2015-03-02 10:00,2,17.18,17.28,17.15,17.21,1834
20150401|2015-03-02 10:30,2,17.2,17.25,17.15,17.25,1158
20150401|2015-03-02 11:00,2,17.2,17.32,17.2,17.26,1949
20150401|2015-03-02 11:30,2,17.25,17.29,17.15,17.15,1108
20150401|2015-03-02 12:00,2,17.17,17.24,17.15,17.19,734
20150401|2015-03-02 12:30,2,17.19,17.2,17.14,17.15,842
20150401|2015-03-02 13:00,2,17.18,17.2,17.1,17.15,866
20150401|2015-03-02 13:30,2,17.2,17.2,17.1,17.14,1243
20150401|2015-03-02 14:00,2,17.13,17.15,17.1,17.1,1200
20150401|2015-03-02 14:30,2,17.1,17.13,16.95,17,6243
20150401|2015-03-02 15:00,2,17,17.05,16.95,16.95,3487
20150401|2015-03-02 15:30,3,16.95,17,16.93,16.98,279
20150401|2015-03-02 16:00,3,16.98,16.98,16.95,16.97,47
20150401|2015-03-02 16:30,3,16.97,17,16.97,17,10
20150401|2015-03-02 17:00,3,16.98,17,16.95,16.98,117
20150401|2015-03-02 17:30,3,17,17.02,16.97,17.02,77
20150401|2015-03-02 18:30,3,17,17,17,17,1
20150401|2015-03-02 19:00,3,17.05,17.08,17.05,17.08,13
20150401|2015-03-02 19:30,3,17.05,17.05,17.05,17.05,33
20150401|2015-03-02 20:00,3,17.1,17.1,17.09,17.09,12
20150401|2015-03-02 20:30,3,17.1,17.1,17.1,17.1,3
20150401|2015-03-02 21:30,3,17.1,17.1,17.08,17.1,31
20150401|2015-03-02 22:00,3,17.1,17.12,17.1,17.1,61
20150401|2015-03-02 23:00,3,17.1,17.1,17.1,17.1,60
20150401|2015-03-02 23:30,3,17.1,17.1,17.1,17.1,9
20150401|2015-03-03 00:30,3,17.15,17.15,17.15,17.15,1
20150401|2015-03-03 01:30,3,17.13,17.13,17.13,17.13,4
20150401|2015-03-03 02:00,3,17.1,17.15,17.1,17.14,75
20150401|2015-03-03 02:30,3,17.15,17.17,17.09,17.1,139
20150401|2015-03-03 03:00,3,17.1,17.15,17.1,17.15,4
20150401|2015-03-03 03:30,3,17.1,17.1,17.1,17.1,4
20150401|2015-03-03 04:00,3,17.12,17.12,17.09,17.09,72
20150401|2015-03-03 04:30,3,17.06,17.06,17,17,96
20150401|2015-03-03 05:00,3,17.05,17.08,17.03,17.08,101
20150401|2015-03-03 05:30,3,17.05,17.05,17.05,17.05,4
20150401|2015-03-03 06:00,3,17.1,17.1,17.1,17.1,1
20150401|2015-03-03 06:30,3,17.06,17.1,17.05,17.06,392
20150401|2015-03-03 07:00,3,17.07,17.15,17.06,17.12,337
20150401|2015-03-03 07:30,3,17.1,17.15,17.07,17.1,456
20150401|2015-03-03 08:00,3,17.09,17.15,17.07,17.1,800
20150401|2015-03-03 08:30,3,17.08,17.24,17,17.23,3613
20150401|2015-03-03 09:00,3,17.23,17.28,17.1,17.2,2654
20150401|2015-03-03 09:30,3,17.2,17.35,17.2,17.3,1938
20150401|2015-03-03 10:00,3,17.3,17.47,17.3,17.39,2036
20150401|2015-03-03 10:30,3,17.35,17.55,17.35,17.45,3050
20150401|2015-03-03 11:00,3,17.45,17.58,17.4,17.52,1976
20150401|2015-03-03 11:30,3,17.51,17.55,17.3,17.3,2041
20150401|2015-03-03 12:00,3,17.3,17.4,17.3,17.3,1803
20150401|2015-03-03 12:30,3,17.33,17.4,17.25,17.35,1255
20150401|2015-03-03 13:00,3,17.34,17.35,17.15,17.15,1384
20150401|2015-03-03 13:30,3,17.15,17.35,17.15,17.26,1792
20150401|2015-03-03 14:00,3,17.26,17.37,17.2,17.2,1261
20150401|2015-03-03 14:30,3,17.22,17.3,17.15,17.28,2215
20150401|2015-03-03 15:00,3,17.27,17.42,17.25,17.3,7213
20150401|2015-03-03 15:30,4,17.3,17.3,17.25,17.28,41
20150401|2015-03-03 16:00,4,17.28,17.3,17.25,17.27,36
20150401|2015-03-03 16:30,4,17.3,17.3,17.29,17.29,41
20150401|2015-03-03 17:00,4,17.3,17.3,17.29,17.3,25
20150401|2015-03-03 17:30,4,17.33,17.36,17.3,17.36,20
20150401|2015-03-03 18:00,4,17.4,17.41,17.35,17.37,43
20150401|2015-03-03 18:30,4,17.38,17.43,17.37,17.42,82
20150401|2015-03-03 19:00,4,17.45,17.45,17.4,17.4,15
20150401|2015-03-03 19:30,4,17.4,17.4,17.4,17.4,17
20150401|2015-03-03 20:00,4,17.4,17.4,17.37,17.4,4
20150401|2015-03-03 20:30,4,17.4,17.4,17.4,17.4,1
20150401|2015-03-03 21:00,4,17.42,17.42,17.42,17.42,2
20150401|2015-03-03 21:30,4,17.4,17.41,17.37,17.41,69
20150401|2015-03-03 22:00,4,17.38,17.4,17.38,17.4,5
20150401|2015-03-03 23:00,4,17.4,17.4,17.4,17.4,16
20150401|2015-03-03 23:30,4,17.4,17.4,17.4,17.4,7
20150401|2015-03-04 00:00,4,17.4,17.4,17.35,17.35,4
20150401|2015-03-04 02:00,4,17.4,17.4,17.3,17.3,65
20150401|2015-03-04 02:30,4,17.3,17.45,17.3,17.45,128
20150401|2015-03-04 03:00,4,17.5,17.59,17.48,17.54,238
20150401|2015-03-04 03:30,4,17.5,17.5,17.45,17.45,64
20150401|2015-03-04 04:00,4,17.45,17.5,17.45,17.5,200
20150401|2015-03-04 04:30,4,17.5,17.53,17.5,17.5,65
20150401|2015-03-04 05:00,4,17.52,17.56,17.52,17.55,33
20150401|2015-03-04 05:30,4,17.54,17.55,17.5,17.5,56
20150401|2015-03-04 06:00,4,17.54,17.57,17.5,17.54,18
20150401|2015-03-04 06:30,4,17.52,17.53,17.5,17.5,51
20150401|2015-03-04 07:00,4,17.48,17.5,17.4,17.45,485
20150401|2015-03-04 07:30,4,17.45,17.51,17.45,17.47,112
20150401|2015-03-04 08:00,4,17.48,17.54,17.48,17.53,251
20150401|2015-03-04 08:30,4,17.52,17.83,17.51,17.65,5627
20150401|2015-03-04 09:00,4,17.65,17.8,17.62,17.7,4696
20150401|2015-03-04 09:30,4,17.67,17.75,17.6,17.66,3309
20150401|2015-03-04 10:00,4,17.65,17.69,17.52,17.55,2303
20150401|2015-03-04 10:30,4,17.59,17.65,17.52,17.6,2143
20150401|2015-03-04 11:00,4,17.58,17.61,17.45,17.5,1423
20150401|2015-03-04 11:30,4,17.48,17.55,17.42,17.55,1160
20150401|2015-03-04 12:00,4,17.54,17.58,17.49,17.54,885
20150401|2015-03-04 12:30,4,17.51,17.68,17.5,17.65,931
20150401|2015-03-04 13:00,4,17.63,17.68,17.55,17.6,1004
20150401|2015-03-04 13:30,4,17.6,17.62,17.44,17.44,1007
20150401|2015-03-04 14:00,4,17.4,17.52,17.34,17.37,2702
20150401|2015-03-04 14:30,4,17.37,17.4,17.25,17.35,4069
20150401|2015-03-04 15:00,4,17.33,17.38,17.25,17.35,6833
20150401|2015-03-04 15:30,5,17.34,17.35,17.28,17.32,501
20150401|2015-03-04 16:00,5,17.32,17.32,17.32,17.32,5
20150401|2015-03-04 16:30,5,17.35,17.35,17.35,17.35,14
20150401|2015-03-04 17:00,5,17.35,17.4,17.3,17.35,14
20150401|2015-03-04 17:30,5,17.35,17.38,17.35,17.35,16
20150401|2015-03-04 18:00,5,17.35,17.39,17.35,17.35,22
20150401|2015-03-04 18:30,5,17.35,17.35,17.35,17.35,1
20150401|2015-03-04 20:00,5,17.35,17.35,17.32,17.32,2
20150401|2015-03-04 21:30,5,17.3,17.3,17.3,17.3,32
20150401|2015-03-04 22:00,5,17.25,17.25,17.25,17.25,1
20150401|2015-03-04 22:30,5,17.3,17.3,17.3,17.3,11
20150401|2015-03-04 23:30,5,17.3,17.31,17.3,17.3,26
20150401|2015-03-05 00:00,5,17.3,17.32,17.28,17.28,34
20150401|2015-03-05 00:30,5,17.28,17.28,17.28,17.28,6
20150401|2015-03-05 01:00,5,17.26,17.27,17.26,17.27,5
20150401|2015-03-05 01:30,5,17.29,17.29,17.29,17.29,4
20150401|2015-03-05 02:00,5,17.25,17.3,17.25,17.25,14
20150401|2015-03-05 02:30,5,17.25,17.26,17.25,17.25,101
20150401|2015-03-05 03:00,5,17.28,17.35,17.28,17.35,29
20150401|2015-03-05 03:30,5,17.33,17.33,17.33,17.33,18
20150401|2015-03-05 04:00,5,17.3,17.33,17.3,17.33,24
20150401|2015-03-05 04:30,5,17.3,17.3,17.3,17.3,8
20150401|2015-03-05 05:00,5,17.25,17.25,17.25,17.25,43
20150401|2015-03-05 05:30,5,17.26,17.26,17.25,17.25,40
20150401|2015-03-05 06:00,5,17.24,17.25,17.2,17.22,110
20150401|2015-03-05 06:30,5,17.22,17.25,17.2,17.22,83
20150401|2015-03-05 07:00,5,17.22,17.23,17.15,17.19,337
20150401|2015-03-05 07:30,5,17.19,17.27,17.1,17.15,930
20150401|2015-03-05 08:00,5,17.17,17.22,17.1,17.2,535
20150401|2015-03-05 08:30,5,17.2,17.35,17.15,17.2,3254
20150401|2015-03-05 09:00,5,17.2,17.25,17.1,17.15,3609
20150401|2015-03-05 09:30,5,17.14,17.26,17.1,17.2,1903
20150401|2015-03-05 10:00,5,17.22,17.4,17.22,17.25,2712
20150401|2015-03-05 10:30,5,17.27,17.27,17.1,17.15,1409
20150401|2015-03-05 11:00,5,17.2,17.25,17.15,17.22,1273
20150401|2015-03-05 11:30,5,17.2,17.42,17.2,17.4,1932
20150401|2015-03-05 12:00,5,17.37,17.4,17.25,17.25,927
20150401|2015-03-05 12:30,5,17.27,17.3,17.2,17.25,709
20150401|2015-03-05 13:00,5,17.22,17.25,17.17,17.25,917
20150401|2015-03-05 13:30,5,17.25,17.28,17.13,17.15,1479
20150401|2015-03-05 14:00,5,17.19,17.23,17.15,17.17,1206
20150401|2015-03-05 14:30,5,17.17,17.23,17.1,17.15,3468
20150401|2015-03-05 15:00,5,17.15,17.15,17.05,17.05,6614
20150401|2015-03-05 15:30,6,17.05,17.1,17.05,17.08,297
20150401|2015-03-05 16:00,6,17.07,17.1,17.05,17.09,177
20150401|2015-03-05 16:30,6,17.1,17.1,17.08,17.08,19
20150401|2015-03-05 17:00,6,17.1,17.1,17.05,17.07,12
20150401|2015-03-05 17:30,6,17.1,17.1,17.05,17.1,57
20150401|2015-03-05 18:30,6,17.09,17.09,17.09,17.09,4
20150401|2015-03-05 19:00,6,17.09,17.09,17.08,17.09,5
20150401|2015-03-05 19:30,6,17.07,17.08,17.05,17.05,38
20150401|2015-03-05 20:00,6,17.05,17.09,17.05,17.09,9
20150401|2015-03-05 20:30,6,17.1,17.1,17.1,17.1,1
20150401|2015-03-05 21:30,6,17.08,17.08,17.08,17.08,1
20150401|2015-03-05 22:00,6,17.09,17.1,17.09,17.1,21
20150401|2015-03-05 22:30,6,17.1,17.1,17.1,17.1,2
20150401|2015-03-05 23:30,6,17.1,17.1,17.1,17.1,34
20150401|2015-03-06 00:00,6,17.1,17.1,17.09,17.09,26
20150401|2015-03-06 00:30,6,17.09,17.1,17.09,17.1,18
20150401|2015-03-06 01:00,6,17.07,17.09,17.05,17.09,27
20150401|2015-03-06 01:30,6,17.07,17.07,17.05,17.07,30
20150401|2015-03-06 02:00,6,17.05,17.08,17.05,17.06,17
20150401|2015-03-06 02:30,6,17.09,17.09,17.07,17.09,5
20150401|2015-03-06 03:00,6,17.05,17.09,17.03,17.03,63
20150401|2015-03-06 03:30,6,17.05,17.05,17.05,17.05,67
20150401|2015-03-06 04:00,6,17.05,17.05,17.05,17.05,6
20150401|2015-03-06 05:00,6,17.05,17.09,17.05,17.09,20
20150401|2015-03-06 06:00,6,17.1,17.1,17.08,17.08,31
20150401|2015-03-06 06:30,6,17.05,17.1,17.03,17.03,121
20150401|2015-03-06 07:00,6,17.05,17.1,17.03,17.05,153
20150401|2015-03-06 07:30,6,17.05,17.23,17,17.2,1379
20150401|2015-03-06 08:00,6,17.2,17.39,17.17,17.33,2076
20150401|2015-03-06 08:30,6,17.35,17.4,17.15,17.2,3895
20150401|2015-03-06 09:00,6,17.15,17.28,17.14,17.17,1413
20150401|2015-03-06 09:30,6,17.17,17.3,17.15,17.27,1605
20150401|2015-03-06 10:00,6,17.28,17.52,17.25,17.48,6795
20150401|2015-03-06 10:30,6,17.47,17.7,17.45,17.55,6128
20150401|2015-03-06 11:00,6,17.55,17.85,17.5,17.73,4910
20150401|2015-03-06 11:30,6,17.75,17.8,17.64,17.74,2384
20150401|2015-03-06 12:00,6,17.74,17.8,17.67,17.74,3206
20150401|2015-03-06 12:30,6,17.74,17.8,17.63,17.65,1662
20150401|2015-03-06 13:00,6,17.64,17.8,17.55,17.75,2095
20150401|2015-03-06 13:30,6,17.75,17.85,17.7,17.8,2304
20150401|2015-03-06 14:00,6,17.8,17.81,17.65,17.78,4299
20150401|2015-03-06 14:30,6,17.8,17.88,17.73,17.8,7861
20150401|2015-03-06 15:00,6,17.79,17.82,17.65,17.8,8315
20150401|2015-03-08 17:00,9,17.7,17.75,17.61,17.63,199
20150401|2015-03-08 17:30,9,17.65,17.65,17.55,17.55,124
20150401|2015-03-08 18:00,9,17.6,17.62,17.5,17.5,251
20150401|2015-03-08 18:30,9,17.49,17.55,17.48,17.55,123
20150401|2015-03-08 19:00,9,17.55,17.62,17.55,17.59,96
20150401|2015-03-08 19:30,9,17.57,17.6,17.55,17.58,31
20150401|2015-03-08 20:00,9,17.6,17.65,17.6,17.6,55
20150401|2015-03-08 20:30,9,17.6,17.65,17.5,17.6,230
20150401|2015-03-08 21:30,9,17.6,17.6,17.6,17.6,22
20150401|2015-03-08 22:00,9,17.6,17.63,17.6,17.63,45
20150401|2015-03-08 22:30,9,17.55,17.58,17.55,17.58,28
20150401|2015-03-08 23:00,9,17.6,17.6,17.6,17.6,1
20150401|2015-03-08 23:30,9,17.6,17.6,17.58,17.6,10
20150401|2015-03-09 00:00,9,17.6,17.6,17.55,17.55,8
20150401|2015-03-09 01:00,9,17.55,17.55,17.54,17.54,21
20150401|2015-03-09 01:30,9,17.55,17.57,17.5,17.55,43
20150401|2015-03-09 02:00,9,17.57,17.57,17.57,17.57,8
20150401|2015-03-09 02:30,9,17.56,17.6,17.53,17.6,38
20150401|2015-03-09 03:00,9,17.6,17.7,17.6,17.65,98
20150401|2015-03-09 03:30,9,17.65,17.67,17.6,17.65,90
20150401|2015-03-09 04:00,9,17.67,17.7,17.63,17.7,68
20150401|2015-03-09 04:30,9,17.7,17.7,17.65,17.65,85
20150401|2015-03-09 05:00,9,17.65,17.65,17.6,17.65,105
20150401|2015-03-09 05:30,9,17.65,17.65,17.63,17.65,63
20150401|2015-03-09 06:00,9,17.65,17.65,17.6,17.65,117
20150401|2015-03-09 06:30,9,17.65,17.65,17.53,17.55,255
20150401|2015-03-09 07:00,9,17.55,17.6,17.53,17.55,271
20150401|2015-03-09 07:30,9,17.6,17.6,17.55,17.57,350
20150401|2015-03-09 08:00,9,17.57,17.66,17.55,17.66,1076
20150401|2015-03-09 08:30,9,17.65,17.77,17.57,17.65,4553
20150401|2015-03-09 09:00,9,17.65,17.79,17.6,17.73,2894
20150401|2015-03-09 09:30,9,17.7,17.75,17.59,17.6,2531
20150401|2015-03-09 10:00,9,17.62,17.65,17.53,17.53,1449
20150401|2015-03-09 10:30,9,17.5,17.65,17.5,17.65,1575
20150401|2015-03-09 11:00,9,17.6,17.67,17.59,17.6,1519
20150401|2015-03-09 11:30,9,17.6,17.6,17.55,17.55,749
20150401|2015-03-09 12:00,9,17.55,17.6,17.5,17.5,987
20150401|2015-03-09 12:30,9,17.5,17.53,17.4,17.5,2030
20150401|2015-03-09 13:00,9,17.49,17.55,17.48,17.5,855
20150401|2015-03-09 13:30,9,17.55,17.62,17.45,17.53,1929
20150401|2015-03-09 14:00,9,17.5,17.6,17.45,17.53,2169
20150401|2015-03-09 14:30,9,17.53,17.65,17.45,17.62,5233
20150401|2015-03-09 15:00,9,17.6,17.63,17.5,17.6,3614
20150401|2015-03-09 15:30,10,17.55,17.59,17.55,17.55,200
20150401|2015-03-09 16:00,10,17.55,17.59,17.5,17.55,208
20150401|2015-03-09 16:30,10,17.55,17.6,17.55,17.55,55
20150401|2015-03-09 17:00,10,17.6,17.6,17.5,17.57,369
20150401|2015-03-09 17:30,10,17.57,17.6,17.57,17.58,231
20150401|2015-03-09 18:00,10,17.58,17.59,17.58,17.59,4
20150401|2015-03-09 19:00,10,17.58,17.63,17.55,17.6,324
20150401|2015-03-09 19:30,10,17.6,17.65,17.6,17.65,3
20150401|2015-03-09 20:00,10,17.6,17.6,17.6,17.6,2
20150401|2015-03-09 20:30,10,17.6,17.6,17.58,17.6,10
20150401|2015-03-09 21:00,10,17.6,17.63,17.58,17.58,5
20150401|2015-03-09 21:30,10,17.65,17.65,17.6,17.6,7
20150401|2015-03-09 22:00,10,17.65,17.65,17.65,17.65,1
20150401|2015-03-09 22:30,10,17.6,17.65,17.6,17.65,19
20150401|2015-03-09 23:00,10,17.65,17.74,17.65,17.74,92
20150401|2015-03-09 23:30,10,17.74,17.8,17.73,17.74,40
20150401|2015-03-10 00:00,10,17.8,17.8,17.75,17.75,12
20150401|2015-03-10 00:30,10,17.75,17.76,17.75,17.76,13
20150401|2015-03-10 01:00,10,17.76,17.76,17.7,17.7,22
20150401|2015-03-10 01:30,10,17.76,17.8,17.75,17.75,14
20150401|2015-03-10 02:00,10,17.75,17.75,17.75,17.75,24
20150401|2015-03-10 02:30,10,17.75,17.75,17.7,17.7,24
20150401|2015-03-10 03:00,10,17.7,17.85,17.7,17.85,231
20150401|2015-03-10 03:30,10,17.85,17.9,17.8,17.85,191
20150401|2015-03-10 04:00,10,17.87,17.9,17.85,17.88,83
20150401|2015-03-10 04:30,10,17.9,17.95,17.88,17.94,95
20150401|2015-03-10 05:00,10,17.94,18.1,17.94,18.09,317
20150401|2015-03-10 05:30,10,18.09,18.1,17.98,18,159
20150401|2015-03-10 06:00,10,18.01,18.25,17.99,18.17,485
20150401|2015-03-10 06:30,10,18.17,18.2,18.09,18.15,304
20150401|2015-03-10 07:00,10,18.14,18.25,18.12,18.18,694
20150401|2015-03-10 07:30,10,18.17,18.23,18.1,18.19,913
20150401|2015-03-10 08:00,10,18.18,18.19,18.03,18.04,938
20150401|2015-03-10 08:30,10,18.03,18.23,17.98,18.05,7190
20150401|2015-03-10 09:00,10,18.09,18.24,17.95,18.13,6544
20150401|2015-03-10 09:30,10,18.12,18.25,18,18.1,3778
20150401|2015-03-10 10:00,10,18.11,18.11,17.9,18.03,2840
20150401|2015-03-10 10:30,10,18.05,18.25,18.02,18.25,2628
20150401|2015-03-10 11:00,10,18.23,18.3,18.1,18.19,5867
20150401|2015-03-10 11:30,10,18.19,18.25,18.05,18.09,2306
20150401|2015-03-10 12:00,10,18.1,18.15,17.95,18.03,2200
20150401|2015-03-10 12:30,10,18.03,18.15,18,18.1,2136
20150401|2015-03-10 13:00,10,18.1,18.28,18.05,18.23,2763
20150401|2015-03-10 13:30,10,18.25,18.25,18.08,18.18,1811
20150401|2015-03-10 14:00,10,18.18,18.23,17.98,18.1,2570
20150401|2015-03-10 14:30,10,18.09,18.17,18,18.1,5711
20150401|2015-03-10 15:00,10,18.1,18.4,18.1,18.4,10510
20150401|2015-03-10 15:30,11,18.35,18.35,18.2,18.21,1104
20150401|2015-03-10 16:00,11,18.23,18.25,18.22,18.24,26
20150401|2015-03-10 16:30,11,18.2,18.24,18.2,18.24,57
20150401|2015-03-10 17:00,11,18.24,18.32,18.24,18.3,374
20150401|2015-03-10 17:30,11,18.3,18.31,18.23,18.25,43
20150401|2015-03-10 18:00,11,18.23,18.23,18.15,18.15,95
20150401|2015-03-10 18:30,11,18.2,18.2,18.15,18.17,63
20150401|2015-03-10 19:00,11,18.2,18.2,18.08,18.08,53
20150401|2015-03-10 19:30,11,18.1,18.1,18.1,18.1,121
20150401|2015-03-10 20:30,11,18.05,18.08,18.03,18.05,130
20150401|2015-03-10 21:00,11,18.1,18.1,18.06,18.1,52
20150401|2015-03-10 21:30,11,18.05,18.05,18.03,18.03,40
20150401|2015-03-10 22:30,11,18.02,18.02,18.02,18.02,6
20150401|2015-03-10 23:00,11,18.05,18.05,18,18,7
20150401|2015-03-10 23:30,11,18,18,18,18,5
20150401|2015-03-11 00:00,11,18.05,18.05,18.04,18.04,20
20150401|2015-03-11 00:30,11,18.02,18.05,18.02,18.05,43
20150401|2015-03-11 01:00,11,18.04,18.1,18.04,18.1,2
20150401|2015-03-11 01:30,11,18.09,18.1,18.09,18.1,8
20150401|2015-03-11 02:00,11,18.1,18.15,18.1,18.12,20
20150401|2015-03-11 02:30,11,18.1,18.15,18.1,18.12,74
20150401|2015-03-11 03:00,11,18.15,18.17,18.03,18.03,78
20150401|2015-03-11 03:30,11,18.05,18.05,18,18,43
20150401|2015-03-11 04:00,11,18,18.02,17.95,17.95,82
20150401|2015-03-11 04:30,11,17.99,17.99,17.93,17.95,65
20150401|2015-03-11 05:00,11,17.9,17.97,17.9,17.97,117
20150401|2015-03-11 05:30,11,17.97,18.02,17.95,18,442
20150401|2015-03-11 06:00,11,18,18.07,18,18.07,204
20150401|2015-03-11 06:30,11,18.05,18.17,18.04,18.15,630
20150401|2015-03-11 07:00,11,18.11,18.15,18.1,18.1,164
20150401|2015-03-11 07:30,11,18.1,18.15,18.1,18.1,189
20150401|2015-03-11 08:00,11,18.1,18.2,18.1,18.15,385
20150401|2015-03-11 08:30,11,18.15,18.28,18.1,18.15,4788
20150401|2015-03-11 09:00,11,18.2,18.2,18.05,18.15,2375
20150401|2015-03-11 09:30,11,18.15,18.45,18.12,18.28,5484
20150401|2015-03-11 10:00,11,18.3,18.35,18.12,18.12,3614
20150401|2015-03-11 10:30,11,18.14,18.3,18.05,18.2,2952
20150401|2015-03-11 11:00,11,18.2,18.3,18.15,18.23,2094
20150401|2015-03-11 11:30,11,18.23,18.28,18.15,18.22,918
20150401|2015-03-11 12:00,11,18.2,18.28,18.2,18.27,1349
20150401|2015-03-11 12:30,11,18.25,18.52,18.25,18.4,4545
20150401|2015-03-11 13:00,11,18.41,18.45,18.25,18.36,1662
20150401|2015-03-11 13:30,11,18.36,18.45,18.32,18.4,2078
20150401|2015-03-11 14:00,11,18.39,18.55,18.35,18.52,3511
20150401|2015-03-11 14:30,11,18.55,18.62,18.35,18.45,5541
20150401|2015-03-11 15:00,11,18.48,18.6,18.45,18.55,5839
20150401|2015-03-11 15:30,12,18.5,18.53,18.45,18.47,347
20150401|2015-03-11 16:00,12,18.47,18.5,18.45,18.48,306
20150401|2015-03-11 17:00,12,18.5,18.5,18.49,18.5,21
20150401|2015-03-11 17:30,12,18.48,18.48,18.45,18.45,2
20150401|2015-03-11 18:00,12,18.45,18.48,18.45,18.48,16
20150401|2015-03-11 18:30,12,18.5,18.5,18.48,18.5,30
20150401|2015-03-11 19:00,12,18.45,18.46,18.4,18.46,257
20150401|2015-03-11 19:30,12,18.45,18.45,18.45,18.45,5
20150401|2015-03-11 20:00,12,18.45,18.45,18.45,18.45,19
20150401|2015-03-11 21:00,12,18.4,18.4,18.4,18.4,1
20150401|2015-03-11 21:30,12,18.4,18.4,18.38,18.38,5
20150401|2015-03-11 22:30,12,18.35,18.4,18.35,18.35,90
20150401|2015-03-11 23:00,12,18.25,18.32,18.25,18.3,76
20150401|2015-03-11 23:30,12,18.25,18.33,18.25,18.33,88
20150401|2015-03-12 00:00,12,18.3,18.3,18.3,18.3,1
20150401|2015-03-12 00:30,12,18.3,18.3,18.3,18.3,56
20150401|2015-03-12 01:00,12,18.3,18.31,18.29,18.3,51
20150401|2015-03-12 01:30,12,18.29,18.29,18.29,18.29,3
20150401|2015-03-12 02:00,12,18.3,18.3,18.3,18.3,1
20150401|2015-03-12 02:30,12,18.27,18.28,18.25,18.25,44
20150401|2015-03-12 03:00,12,18.25,18.35,18.25,18.3,360
20150401|2015-03-12 03:30,12,18.3,18.32,18.28,18.28,51
20150401|2015-03-12 04:00,12,18.2,18.33,18.2,18.33,95
20150401|2015-03-12 04:30,12,18.3,18.36,18.3,18.31,52
20150401|2015-03-12 05:00,12,18.35,18.37,18.25,18.26,257
20150401|2015-03-12 05:30,12,18.25,18.3,18.25,18.3,27
20150401|2015-03-12 06:00,12,18.28,18.3,18.28,18.3,74
20150401|2015-03-12 06:30,12,18.3,18.33,18.27,18.27,57
20150401|2015-03-12 07:00,12,18.25,18.25,18.15,18.2,815
20150401|2015-03-12 07:30,12,18.2,18.28,18.09,18.1,1006
20150401|2015-03-12 08:00,12,18.1,18.2,18.1,18.15,720
20150401|2015-03-12 08:30,12,18.19,18.21,17.9,18.05,9245
20150401|2015-03-12 09:00,12,18.03,18.1,17.95,17.99,3453
20150401|2015-03-12 09:30,12,17.95,18.05,17.9,17.95,4265
20150401|2015-03-12 10:00,12,17.95,18,17.75,17.8,4240
20150401|2015-03-12 10:30,12,17.85,17.85,17.75,17.85,1543
20150401|2015-03-12 11:00,12,17.8,17.95,17.8,17.94,1879
20150401|2015-03-12 11:30,12,17.95,17.95,17.85,17.85,1552
20150401|2015-03-12 12:00,12,17.85,17.9,17.75,17.75,2820
20150401|2015-03-12 12:30,12,17.8,17.85,17.75,17.85,2358
20150401|2015-03-12 13:00,12,17.85,17.95,17.75,17.75,2531
20150401|2015-03-12 13:30,12,17.8,17.88,17.65,17.65,2781
20150401|2015-03-12 14:00,12,17.7,17.7,17.55,17.58,4034
20150401|2015-03-12 14:30,12,17.6,17.6,17.4,17.47,7377
20150401|2015-03-12 15:00,12,17.45,17.55,17.4,17.45,6066
20150401|2015-03-12 15:30,13,17.45,17.45,17.35,17.41,1355
20150401|2015-03-12 16:00,13,17.38,17.43,17.37,17.41,151
20150401|2015-03-12 16:30,13,17.4,17.45,17.4,17.4,54
20150401|2015-03-12 17:00,13,17.45,17.45,17.4,17.42,10
20150401|2015-03-12 17:30,13,17.4,17.43,17.4,17.42,141
20150401|2015-03-12 18:00,13,17.44,17.44,17.4,17.41,24
20150401|2015-03-12 18:30,13,17.4,17.41,17.35,17.35,127
20150401|2015-03-12 19:00,13,17.35,17.43,17.35,17.4,69
20150401|2015-03-12 19:30,13,17.4,17.4,17.4,17.4,47
20150401|2015-03-12 20:30,13,17.38,17.39,17.29,17.31,106
20150401|2015-03-12 21:00,13,17.35,17.35,17.28,17.28,34
20150401|2015-03-12 21:30,13,17.3,17.36,17.3,17.35,38
20150401|2015-03-12 22:00,13,17.34,17.36,17.34,17.35,49
20150401|2015-03-12 22:30,13,17.35,17.35,17.3,17.32,40
20150401|2015-03-12 23:00,13,17.35,17.35,17.32,17.32,8
20150401|2015-03-13 00:00,13,17.3,17.33,17.3,17.31,21
20150401|2015-03-13 00:30,13,17.31,17.31,17.3,17.3,38
20150401|2015-03-13 01:00,13,17.3,17.3,17.3,17.3,5
20150401|2015-03-13 01:30,13,17.3,17.35,17.3,17.3,36
20150401|2015-03-13 02:00,13,17.35,17.35,17.3,17.3,28
20150401|2015-03-13 02:30,13,17.3,17.3,17.3,17.3,5
20150401|2015-03-13 03:00,13,17.3,17.35,17.3,17.35,62
20150401|2015-03-13 03:30,13,17.39,17.4,17.38,17.38,72
20150401|2015-03-13 04:00,13,17.4,17.4,17.35,17.35,92
20150401|2015-03-13 04:30,13,17.35,17.36,17.34,17.36,60
20150401|2015-03-13 05:00,13,17.4,17.45,17.37,17.45,265
20150401|2015-03-13 05:30,13,17.45,17.47,17.35,17.35,125
20150401|2015-03-13 06:00,13,17.35,17.4,17.32,17.38,80
20150401|2015-03-13 06:30,13,17.36,17.57,17.36,17.55,522
20150401|2015-03-13 07:00,13,17.56,17.65,17.52,17.6,498
20150401|2015-03-13 07:30,13,17.6,17.65,17.5,17.55,1084
20150401|2015-03-13 08:00,13,17.55,17.55,17.47,17.51,409
20150401|2015-03-13 08:30,13,17.5,17.65,17.42,17.54,5309
20150401|2015-03-13 09:00,13,17.55,17.8,17.5,17.75,4891
20150401|2015-03-13 09:30,13,17.8,18.05,17.7,18.05,3955
20150401|2015-03-13 10:00,13,18.06,18.11,17.85,18.08,5178
20150401|2015-03-13 10:30,13,18.05,18.15,17.9,17.92,6535
20150401|2015-03-13 11:00,13,17.91,18.1,17.9,18,3311
20150401|2015-03-13 11:30,13,17.95,18,17.8,17.89,3348
20150401|2015-03-13 12:00,13,17.9,18.2,17.85,18.15,2189
20150401|2015-03-13 12:30,13,18.13,18.15,17.9,18.05,1237
20150401|2015-03-13 13:00,13,18.05,18.2,18,18.1,2588
20150401|2015-03-13 13:30,13,18.05,18.25,18.05,18.15,3198
20150401|2015-03-13 14:00,13,18.14,18.2,18,18.02,3327
20150401|2015-03-13 14:30,13,18.04,18.1,17.75,17.8,5686
20150401|2015-03-13 15:00,13,17.84,17.95,17.8,17.9,5551
20150401|2015-03-15 17:00,16,17.83,17.83,17.8,17.8,8
20150401|2015-03-15 17:30,16,17.8,17.85,17.8,17.8,33
20150401|2015-03-15 18:00,16,17.86,17.86,17.8,17.8,5
20150401|2015-03-15 18:30,16,17.85,17.94,17.84,17.9,15
20150401|2015-03-15 19:00,16,17.9,17.99,17.89,17.95,123
20150401|2015-03-15 19:30,16,17.92,17.92,17.92,17.92,5
20150401|2015-03-15 20:00,16,17.9,17.9,17.88,17.9,28
20150401|2015-03-15 20:30,16,17.85,17.9,17.85,17.85,15
20150401|2015-03-15 22:30,16,17.8,17.8,17.8,17.8,4
20150401|2015-03-15 23:30,16,17.75,17.9,17.72,17.9,156
20150401|2015-03-16 00:00,16,17.85,17.85,17.8,17.8,8
20150401|2015-03-16 00:30,16,17.8,17.8,17.8,17.8,4
20150401|2015-03-16 01:00,16,17.8,17.8,17.8,17.8,1
20150401|2015-03-16 01:30,16,17.75,17.8,17.73,17.8,7
20150401|2015-03-16 02:00,16,17.75,17.77,17.7,17.75,26
20150401|2015-03-16 02:30,16,17.7,17.75,17.7,17.75,9
20150401|2015-03-16 03:00,16,17.75,17.8,17.75,17.75,78
20150401|2015-03-16 03:30,16,17.7,17.75,17.55,17.57,258
20150401|2015-03-16 04:00,16,17.57,17.57,17.5,17.55,55
20150401|2015-03-16 04:30,16,17.5,17.55,17.5,17.55,59
20150401|2015-03-16 05:00,16,17.55,17.6,17.5,17.52,49
20150401|2015-03-16 05:30,16,17.55,17.6,17.55,17.6,45
20150401|2015-03-16 06:00,16,17.6,17.64,17.58,17.6,32
20150401|2015-03-16 06:30,16,17.65,17.65,17.55,17.59,185
20150401|2015-03-16 07:00,16,17.58,17.65,17.55,17.57,528
20150401|2015-03-16 07:30,16,17.58,17.63,17.53,17.55,1022
20150401|2015-03-16 08:00,16,17.6,17.64,17.5,17.64,973
20150401|2015-03-16 08:30,16,17.6,17.68,17.4,17.45,6810
20150401|2015-03-16 09:00,16,17.45,17.45,17.32,17.43,5198
20150401|2015-03-16 09:30,16,17.4,17.45,17.35,17.35,2514
20150401|2015-03-16 10:00,16,17.35,17.4,17.25,17.3,3198
20150401|2015-03-16 10:30,16,17.25,17.35,17.25,17.33,3192
20150401|2015-03-16 11:00,16,17.33,17.43,17.3,17.38,2746
20150401|2015-03-16 11:30,16,17.38,17.4,17.3,17.37,1956
20150401|2015-03-16 12:00,16,17.38,17.45,17.3,17.37,2300
20150401|2015-03-16 12:30,16,17.35,17.39,17.25,17.34,3322
20150401|2015-03-16 13:00,16,17.33,17.35,17.2,17.27,4113
20150401|2015-03-16 13:30,16,17.26,17.3,17.2,17.25,2964
20150401|2015-03-16 14:00,16,17.25,17.35,17.2,17.34,2495
20150401|2015-03-16 14:30,16,17.34,17.45,17.3,17.4,9661
20150401|2015-03-16 15:00,16,17.4,17.5,17.4,17.45,5101
20150401|2015-03-16 15:30,17,17.45,17.47,17.4,17.45,483
20150401|2015-03-16 16:00,17,17.45,17.5,17.45,17.47,17
20150401|2015-03-16 16:30,17,17.45,17.45,17.45,17.45,3
20150401|2015-03-16 17:00,17,17.47,17.5,17.46,17.5,45
20150401|2015-03-16 17:30,17,17.47,17.47,17.47,17.47,26
20150401|2015-03-16 18:00,17,17.5,17.5,17.5,17.5,22
20150401|2015-03-16 18:30,17,17.5,17.5,17.44,17.45,130
20150401|2015-03-16 19:00,17,17.45,17.48,17.45,17.45,55
20150401|2015-03-16 19:30,17,17.45,17.45,17.45,17.45,53
20150401|2015-03-16 20:00,17,17.5,17.51,17.49,17.51,190
20150401|2015-03-16 20:30,17,17.51,17.51,17.5,17.5,5
20150401|2015-03-16 21:00,17,17.5,17.5,17.5,17.5,1
20150401|2015-03-16 21:30,17,17.49,17.49,17.49,17.49,1
20150401|2015-03-16 22:00,17,17.45,17.45,17.4,17.45,30
20150401|2015-03-16 22:30,17,17.5,17.5,17.45,17.45,75
20150401|2015-03-16 23:00,17,17.45,17.45,17.45,17.45,2
20150401|2015-03-16 23:30,17,17.45,17.45,17.45,17.45,3
20150401|2015-03-17 00:30,17,17.5,17.5,17.5,17.5,3
20150401|2015-03-17 01:00,17,17.5,17.5,17.5,17.5,5
20150401|2015-03-17 01:30,17,17.45,17.45,17.45,17.45,20
20150401|2015-03-17 02:00,17,17.45,17.45,17.45,17.45,8
20150401|2015-03-17 02:30,17,17.5,17.5,17.5,17.5,24
20150401|2015-03-17 03:00,17,17.45,17.45,17.4,17.4,116
20150401|2015-03-17 03:30,17,17.4,17.45,17.4,17.45,39
20150401|2015-03-17 04:00,17,17.45,17.54,17.45,17.5,108
20150401|2015-03-17 04:30,17,17.5,17.65,17.5,17.65,443
20150401|2015-03-17 05:00,17,17.65,17.77,17.65,17.73,621
20150401|2015-03-17 05:30,17,17.73,17.78,17.71,17.77,401
20150401|2015-03-17 06:00,17,17.75,17.79,17.75,17.78,373
20150401|2015-03-17 06:30,17,17.78,17.8,17.7,17.75,368
20150401|2015-03-17 07:00,17,17.73,17.75,17.6,17.63,718
20150401|2015-03-17 07:30,17,17.65,17.75,17.57,17.63,1101
20150401|2015-03-17 08:00,17,17.65,17.7,17.65,17.67,295
20150401|2015-03-17 08:30,17,17.65,17.73,17.45,17.65,8423
20150401|2015-03-17 09:00,17,17.62,17.7,17.55,17.56,3765
20150401|2015-03-17 09:30,17,17.57,17.65,17.5,17.65,2570
20150401|2015-03-17 10:00,17,17.62,17.8,17.6,17.7,3716
20150401|2015-03-17 10:30,17,17.69,17.75,17.63,17.63,2529
20150401|2015-03-17 11:00,17,17.65,17.75,17.6,17.63,2196
20150401|2015-03-17 11:30,17,17.63,17.7,17.54,17.55,2153
20150401|2015-03-17 12:00,17,17.55,17.6,17.45,17.45,1942
20150401|2015-03-17 12:30,17,17.45,17.6,17.45,17.53,4219
20150401|2015-03-17 13:00,17,17.53,17.55,17.45,17.45,2630
20150401|2015-03-17 13:30,17,17.5,17.55,17.45,17.49,1808
20150401|2015-03-17 14:00,17,17.45,17.5,17.3,17.3,3492
20150401|2015-03-17 14:30,17,17.3,17.4,17.25,17.3,7974
20150401|2015-03-17 15:00,17,17.3,17.45,17.3,17.4,5860
20150401|2015-03-17 15:30,18,17.35,17.4,17.25,17.37,1101
20150401|2015-03-17 16:00,18,17.35,17.4,17.34,17.34,194
20150401|2015-03-17 16:30,18,17.35,17.35,17.35,17.35,12
20150401|2015-03-17 17:00,18,17.35,17.35,17.35,17.35,16
20150401|2015-03-17 18:00,18,17.37,17.37,17.35,17.37,19
20150401|2015-03-17 18:30,18,17.35,17.35,17.35,17.35,22
20150401|2015-03-17 19:00,18,17.3,17.4,17.3,17.4,11
20150401|2015-03-17 19:30,18,17.37,17.4,17.37,17.4,28
20150401|2015-03-17 20:30,18,17.35,17.4,17.35,17.4,5
20150401|2015-03-17 22:30,18,17.39,17.39,17.37,17.37,18
20150401|2015-03-17 23:00,18,17.35,17.35,17.34,17.35,36
20150401|2015-03-17 23:30,18,17.35,17.35,17.35,17.35,11
20150401|2015-03-18 00:00,18,17.35,17.4,17.35,17.4,2
20150401|2015-03-18 01:30,18,17.35,17.35,17.35,17.35,1
20150401|2015-03-18 02:30,18,17.35,17.35,17.35,17.35,116
20150401|2015-03-18 03:00,18,17.35,17.4,17.3,17.3,226
20150401|2015-03-18 03:30,18,17.3,17.35,17.3,17.35,160
20150401|2015-03-18 04:00,18,17.35,17.4,17.34,17.35,162
20150401|2015-03-18 04:30,18,17.35,17.4,17.35,17.35,97
20150401|2015-03-18 05:00,18,17.4,17.5,17.36,17.47,371
20150401|2015-03-18 05:30,18,17.46,17.55,17.45,17.52,522
20150401|2015-03-18 06:00,18,17.53,17.62,17.48,17.57,690
20150401|2015-03-18 06:30,18,17.57,17.65,17.5,17.65,797
20150401|2015-03-18 07:00,18,17.6,17.65,17.55,17.65,535
20150401|2015-03-18 07:30,18,17.6,17.65,17.55,17.57,456
20150401|2015-03-18 08:00,18,17.6,17.6,17.4,17.45,1564
20150401|2015-03-18 08:30,18,17.45,17.55,17.4,17.5,6618
20150401|2015-03-18 09:00,18,17.55,17.55,17.35,17.35,2869
20150401|2015-03-18 09:30,18,17.39,17.49,17.35,17.35,2852
20150401|2015-03-18 10:00,18,17.35,17.58,17.35,17.5,3838
20150401|2015-03-18 10:30,18,17.55,17.59,17.45,17.5,3004
20150401|2015-03-18 11:00,18,17.52,17.56,17.4,17.5,2945
20150401|2015-03-18 11:30,18,17.48,17.48,17.35,17.4,3813
20150401|2015-03-18 12:00,18,17.4,17.5,17.37,17.49,2595
20150401|2015-03-18 12:30,18,17.5,17.6,17.4,17.4,3782
20150401|2015-03-18 13:00,18,17.4,17.4,16.63,16.8,20825
20150401|2015-03-18 13:30,18,16.75,16.8,16.64,16.65,10293
20150401|2015-03-18 14:00,18,16.7,16.72,16.4,16.55,10582
20150401|2015-03-18 14:30,18,16.55,16.7,16.55,16.55,8407
20150401|2015-03-18 15:00,18,16.55,16.65,16.5,16.5,9756
20150401|2015-03-18 15:30,19,16.55,16.6,16.5,16.54,701
20150401|2015-03-18 16:00,19,16.55,16.55,16.53,16.54,128
20150401|2015-03-18 16:30,19,16.55,16.55,16.5,16.55,59
20150401|2015-03-18 17:00,19,16.5,16.51,16.5,16.51,182
20150401|2015-03-18 17:30,19,16.55,16.55,16.5,16.5,78
20150401|2015-03-18 18:00,19,16.55,16.58,16.55,16.55,109
20150401|2015-03-18 18:30,19,16.53,16.57,16.53,16.54,221
20150401|2015-03-18 19:00,19,16.55,16.57,16.45,16.45,370
20150401|2015-03-18 19:30,19,16.45,16.55,16.45,16.5,184
20150401|2015-03-18 20:00,19,16.55,16.55,16.5,16.55,12
20150401|2015-03-18 20:30,19,16.55,16.55,16.5,16.5,3
20150401|2015-03-18 21:00,19,16.5,16.52,16.5,16.51,36
20150401|2015-03-18 21:30,19,16.5,16.52,16.5,16.5,11
20150401|2015-03-18 22:00,19,16.52,16.52,16.45,16.45,7
20150401|2015-03-18 22:30,19,16.5,16.55,16.5,16.55,41
20150401|2015-03-18 23:00,19,16.55,16.57,16.52,16.55,139
20150401|2015-03-19 00:00,19,16.52,16.52,16.52,16.52,6
20150401|2015-03-19 01:00,19,16.5,16.5,16.45,16.45,50
20150401|2015-03-19 01:30,19,16.45,16.49,16.45,16.45,24
20150401|2015-03-19 02:00,19,16.45,16.6,16.45,16.55,98
20150401|2015-03-19 02:30,19,16.55,16.6,16.5,16.5,170
20150401|2015-03-19 03:00,19,16.5,16.65,16.45,16.65,382
20150401|2015-03-19 03:30,19,16.65,16.7,16.65,16.7,462
20150401|2015-03-19 04:00,19,16.74,16.75,16.7,16.7,311
20150401|2015-03-19 04:30,19,16.7,16.75,16.7,16.7,220
20150401|2015-03-19 05:00,19,16.69,16.72,16.65,16.65,180
20150401|2015-03-19 05:30,19,16.65,16.71,16.58,16.6,400
20150401|2015-03-19 06:00,19,16.65,16.66,16.6,16.6,229
20150401|2015-03-19 06:30,19,16.65,16.72,16.63,16.7,306
20150401|2015-03-19 07:00,19,16.7,16.8,16.65,16.75,795
20150401|2015-03-19 07:30,19,16.75,16.92,16.74,16.85,1434
20150401|2015-03-19 08:00,19,16.85,16.9,16.84,16.84,432
20150401|2015-03-19 08:30,19,16.84,16.9,16.7,16.72,6249
20150401|2015-03-19 09:00,19,16.7,16.75,16.55,16.65,3656
20150401|2015-03-19 09:30,19,16.6,16.85,16.6,16.7,3548
20150401|2015-03-19 10:00,19,16.7,16.86,16.7,16.8,3393
20150401|2015-03-19 10:30,19,16.8,17.05,16.75,16.87,4983
20150401|2015-03-19 11:00,19,16.87,16.95,16.8,16.85,3297
20150401|2015-03-19 11:30,19,16.8,17,16.8,16.98,4124
20150401|2015-03-19 12:00,19,16.98,17,16.7,16.75,2872
20150401|2015-03-19 12:30,19,16.7,16.87,16.7,16.85,2116
20150401|2015-03-19 13:00,19,16.85,16.85,16.65,16.69,4373
20150401|2015-03-19 13:30,19,16.68,16.7,16.55,16.55,3432
20150401|2015-03-19 14:00,19,16.55,16.7,16.5,16.61,3984
20150401|2015-03-19 14:30,19,16.64,16.66,16.53,16.58,8513
20150401|2015-03-19 15:00,19,16.6,16.65,16.5,16.55,6469
20150401|2015-03-19 15:30,20,16.55,16.6,16.54,16.6,462
20150401|2015-03-19 16:00,20,16.6,16.6,16.55,16.6,101
20150401|2015-03-19 16:30,20,16.6,16.6,16.57,16.59,99
20150401|2015-03-19 17:00,20,16.6,16.65,16.6,16.65,16
20150401|2015-03-19 17:30,20,16.65,16.65,16.62,16.62,14
20150401|2015-03-19 18:00,20,16.65,16.65,16.62,16.62,21
20150401|2015-03-19 18:30,20,16.6,16.6,16.6,16.6,12
20150401|2015-03-19 19:00,20,16.6,16.6,16.59,16.59,6
20150401|2015-03-19 20:30,20,16.6,16.62,16.53,16.55,190
20150401|2015-03-19 21:00,20,16.55,16.55,16.5,16.5,29
20150401|2015-03-19 21:30,20,16.52,16.55,16.52,16.55,11
20150401|2015-03-19 22:00,20,16.5,16.5,16.5,16.5,2
20150401|2015-03-19 23:00,20,16.52,16.55,16.52,16.53,68
20150401|2015-03-19 23:30,20,16.5,16.53,16.5,16.5,3
20150401|2015-03-20 00:00,20,16.53,16.55,16.53,16.55,32
20150401|2015-03-20 00:30,20,16.55,16.55,16.5,16.5,28
20150401|2015-03-20 01:00,20,16.55,16.55,16.49,16.53,66
20150401|2015-03-20 01:30,20,16.55,16.55,16.55,16.55,2
20150401|2015-03-20 02:00,20,16.5,16.5,16.5,16.5,13
20150401|2015-03-20 02:30,20,16.55,16.55,16.5,16.5,15
20150401|2015-03-20 03:00,20,16.53,16.53,16.5,16.5,116
20150401|2015-03-20 03:30,20,16.45,16.5,16.45,16.45,69
20150401|2015-03-20 04:00,20,16.48,16.5,16.48,16.5,20
20150401|2015-03-20 04:30,20,16.5,16.5,16.47,16.47,35
20150401|2015-03-20 05:00,20,16.5,16.5,16.45,16.47,51
20150401|2015-03-20 05:30,20,16.47,16.47,16.42,16.45,171
20150401|2015-03-20 06:00,20,16.45,16.47,16.45,16.45,167
20150401|2015-03-20 06:30,20,16.44,16.45,16.35,16.39,314
20150401|2015-03-20 07:00,20,16.35,16.4,16.3,16.35,564
20150401|2015-03-20 07:30,20,16.35,16.35,16.25,16.3,1031
20150401|2015-03-20 08:00,20,16.3,16.43,16.25,16.4,1889
20150401|2015-03-20 08:30,20,16.35,16.42,16.14,16.2,6833
20150401|2015-03-20 09:00,20,16.19,16.22,16.1,16.18,7100
20150401|2015-03-20 09:30,20,16.15,16.7,15.45,15.9,23957
20150401|2015-03-20 10:00,20,15.9,15.95,15.78,15.87,8379
20150401|2015-03-20 10:30,20,15.85,16.05,15.85,15.95,6083
20150401|2015-03-20 11:00,20,15.95,16.03,15.9,16,3771
20150401|2015-03-20 11:30,20,16,16.05,15.9,15.99,2480
20150401|2015-03-20 12:00,20,15.97,16.05,15.9,15.95,4006
20150401|2015-03-20 12:30,20,15.95,15.98,15.9,15.97,2228
20150401|2015-03-20 13:00,20,15.95,16.1,15.9,16.01,3218
20150401|2015-03-20 13:30,20,16.01,16.15,16,16.05,2654
20150401|2015-03-20 14:00,20,16,16.25,16,16.2,3966
20150401|2015-03-20 14:30,20,16.2,16.3,16.1,16.3,5799
20150401|2015-03-20 15:00,20,16.3,16.4,16.15,16.15,9412
20150401|2015-03-22 17:00,23,16.15,16.17,15.85,15.95,285
20150401|2015-03-22 17:30,23,15.93,15.96,15.91,15.95,51
20150401|2015-03-22 18:00,23,16,16.02,15.95,16,121
20150401|2015-03-22 18:30,23,16,16.15,16,16.15,313
20150401|2015-03-22 19:00,23,16.17,16.2,16.15,16.15,58
20150401|2015-03-22 19:30,23,16.15,16.15,16.15,16.15,2
20150401|2015-03-22 20:00,23,16.2,16.2,16.2,16.2,16
20150401|2015-03-22 20:30,23,16.2,16.2,16.15,16.15,31
20150401|2015-03-22 21:00,23,16.15,16.15,16.15,16.15,1
20150401|2015-03-22 21:30,23,16.15,16.18,16.15,16.18,7
20150401|2015-03-22 22:00,23,16.19,16.2,16.19,16.19,31
20150401|2015-03-22 22:30,23,16.19,16.2,16.15,16.15,20
20150401|2015-03-22 23:30,23,16.2,16.2,16.2,16.2,9
20150401|2015-03-23 00:00,23,16.19,16.2,16.18,16.19,235
20150401|2015-03-23 00:30,23,16.2,16.25,16.15,16.2,165
20150401|2015-03-23 01:00,23,16.25,16.25,16.2,16.25,41
20150401|2015-03-23 01:30,23,16.2,16.25,16.2,16.25,3
20150401|2015-03-23 02:00,23,16.25,16.3,16.25,16.25,13
20150401|2015-03-23 02:30,23,16.25,16.25,16.2,16.2,50
20150401|2015-03-23 03:00,23,16.25,16.35,16.23,16.35,285
20150401|2015-03-23 03:30,23,16.3,16.37,16.28,16.3,97
20150401|2015-03-23 04:00,23,16.3,16.3,16.3,16.3,52
20150401|2015-03-23 04:30,23,16.3,16.32,16.25,16.3,229
20150401|2015-03-23 05:00,23,16.3,16.35,16.28,16.35,140
20150401|2015-03-23 05:30,23,16.3,16.35,16.3,16.35,64
20150401|2015-03-23 06:00,23,16.3,16.33,16.25,16.3,118
20150401|2015-03-23 06:30,23,16.25,16.28,16.2,16.25,617
20150401|2015-03-23 07:00,23,16.22,16.25,16.17,16.2,142
20150401|2015-03-23 07:30,23,16.21,16.25,16.17,16.2,253
20150401|2015-03-23 08:00,23,16.17,16.2,16.14,16.2,690
20150401|2015-03-23 08:30,23,16.15,16.2,15.95,16.1,5998
20150401|2015-03-23 09:00,23,16.14,16.19,16.03,16.1,2197
20150401|2015-03-23 09:30,23,16.13,16.2,16.05,16.2,2036
20150401|2015-03-23 10:00,23,16.15,16.2,16.05,16.15,2252
20150401|2015-03-23 10:30,23,16.1,16.2,16.05,16.1,2864
20150401|2015-03-23 11:00,23,16.1,16.15,16.05,16.1,1463
20150401|2015-03-23 11:30,23,16.1,16.1,16,16.05,1667
20150401|2015-03-23 12:00,23,16.08,16.1,16,16,1117
20150401|2015-03-23 12:30,23,16,16.05,15.9,15.94,3020
20150401|2015-03-23 13:00,23,15.9,15.95,15.8,15.85,3972
20150401|2015-03-23 13:30,23,15.85,15.9,15.8,15.8,3455
20150401|2015-03-23 14:00,23,15.85,15.88,15.78,15.8,2280
20150401|2015-03-23 14:30,23,15.85,16,15.75,15.98,4734
20150401|2015-03-23 15:00,23,15.95,16.1,15.95,16.1,5928
20150401|2015-03-23 15:30,24,16.05,16.1,16.04,16.04,356
20150401|2015-03-23 16:00,24,16.05,16.06,16.04,16.05,105
20150401|2015-03-23 16:30,24,16.04,16.05,16.04,16.05,8
20150401|2015-03-23 17:00,24,16.05,16.05,16.04,16.04,27
20150401|2015-03-23 17:30,24,16.05,16.05,16,16.05,16
20150401|2015-03-23 18:00,24,16.04,16.04,16.04,16.04,2
20150401|2015-03-23 18:30,24,16.05,16.07,16.05,16.05,311
20150401|2015-03-23 19:00,24,16.07,16.07,16.07,16.07,1
20150401|2015-03-23 19:30,24,16.05,16.07,16.05,16.05,86
20150401|2015-03-23 20:30,24,16.1,16.1,16.05,16.05,58
20150401|2015-03-23 21:00,24,16.1,16.1,16.07,16.07,13
20150401|2015-03-23 21:30,24,16.1,16.1,16.1,16.1,1
20150401|2015-03-23 22:30,24,16.05,16.05,16.05,16.05,76
20150401|2015-03-23 23:30,24,16.05,16.05,16.05,16.05,50
20150401|2015-03-24 00:00,24,16.05,16.05,16.05,16.05,51
20150401|2015-03-24 00:30,24,16.05,16.05,16.05,16.05,8
20150401|2015-03-24 01:00,24,16.05,16.05,16.05,16.05,3
20150401|2015-03-24 01:30,24,16.05,16.1,16.04,16.05,60
20150401|2015-03-24 02:00,24,16.05,16.07,16.05,16.07,12
20150401|2015-03-24 02:30,24,16.1,16.1,16.05,16.05,44
20150401|2015-03-24 03:00,24,16.1,16.1,16,16,359
20150401|2015-03-24 03:30,24,16,16.05,15.95,16,229
20150401|2015-03-24 04:00,24,15.96,16,15.96,15.96,87
20150401|2015-03-24 04:30,24,15.95,15.96,15.95,15.96,94
20150401|2015-03-24 05:00,24,15.95,15.97,15.9,15.95,1439
20150401|2015-03-24 05:30,24,15.92,15.97,15.91,15.92,179
20150401|2015-03-24 06:00,24,15.94,15.97,15.93,15.93,75
20150401|2015-03-24 06:30,24,15.95,15.95,15.88,15.9,291
20150401|2015-03-24 07:00,24,15.9,15.96,15.9,15.9,347
20150401|2015-03-24 07:30,24,15.95,15.96,15.88,15.93,561
20150401|2015-03-24 08:00,24,15.93,16.03,15.92,15.99,865
20150401|2015-03-24 08:30,24,16,16.1,15.9,15.9,5296
20150401|2015-03-24 09:00,24,15.9,15.92,15.8,15.85,3784
20150401|2015-03-24 09:30,24,15.8,15.83,15.65,15.7,6323
20150401|2015-03-24 10:00,24,15.7,15.75,15.55,15.6,5463
20150401|2015-03-24 10:30,24,15.6,15.7,15.55,15.61,3849
20150401|2015-03-24 11:00,24,15.6,15.75,15.55,15.7,3089
20150401|2015-03-24 11:30,24,15.7,15.85,15.65,15.81,4745
20150401|2015-03-24 12:00,24,15.8,15.86,15.65,15.8,4108
20150401|2015-03-24 12:30,24,15.8,15.85,15.7,15.7,2282
20150401|2015-03-24 13:00,24,15.7,15.95,15.7,15.9,5672
20150401|2015-03-24 13:30,24,15.9,15.92,15.8,15.84,2770
20150401|2015-03-24 14:00,24,15.83,15.95,15.7,15.91,4005
20150401|2015-03-24 14:30,24,15.95,15.95,15.8,15.9,4360
20150401|2015-03-24 15:00,24,15.9,16,15.85,15.85,11957
20150401|2015-03-24 15:30,25,15.85,15.9,15.83,15.85,472
20150401|2015-03-24 16:00,25,15.85,15.86,15.8,15.8,133
20150401|2015-03-24 16:30,25,15.85,15.9,15.8,15.83,42
20150401|2015-03-24 18:30,25,15.85,15.86,15.83,15.85,118
20150401|2015-03-24 19:00,25,15.85,15.85,15.85,15.85,5
20150401|2015-03-24 20:30,25,15.9,15.9,15.9,15.9,2
20150401|2015-03-24 21:30,25,15.85,15.85,15.85,15.85,1
20150401|2015-03-24 22:00,25,15.85,15.9,15.85,15.9,20
20150401|2015-03-24 23:00,25,15.9,15.9,15.9,15.9,1
20150401|2015-03-24 23:30,25,15.88,15.9,15.88,15.89,27
20150401|2015-03-25 00:00,25,15.85,15.9,15.85,15.9,13
20150401|2015-03-25 00:30,25,15.9,15.9,15.85,15.85,9
20150401|2015-03-25 01:00,25,15.85,15.87,15.84,15.85,34
20150401|2015-03-25 01:30,25,15.85,15.87,15.85,15.87,3
20150401|2015-03-25 02:00,25,15.85,15.85,15.85,15.85,10
20150401|2015-03-25 02:30,25,15.85,15.9,15.85,15.85,42
20150401|2015-03-25 03:00,25,15.85,15.88,15.8,15.8,113
20150401|2015-03-25 03:30,25,15.8,15.84,15.8,15.82,77
20150401|2015-03-25 04:30,25,15.8,15.8,15.7,15.8,112
20150401|2015-03-25 05:00,25,15.8,15.83,15.78,15.8,16
20150401|2015-03-25 05:30,25,15.8,15.8,15.8,15.8,48
20150401|2015-03-25 06:00,25,15.83,15.9,15.83,15.9,61
20150401|2015-03-25 06:30,25,15.88,15.95,15.83,15.88,499
20150401|2015-03-25 07:00,25,15.9,15.95,15.88,15.9,464
20150401|2015-03-25 07:30,25,15.9,15.93,15.85,15.9,528
20150401|2015-03-25 08:00,25,15.85,15.89,15.75,15.81,781
20150401|2015-03-25 08:30,25,15.8,16.03,15.7,15.85,5437
20150401|2015-03-25 09:00,25,15.85,15.92,15.75,15.8,3536
20150401|2015-03-25 09:30,25,15.8,15.95,15.78,15.78,3810
20150401|2015-03-25 10:00,25,15.8,16,15.74,15.9,5188
20150401|2015-03-25 10:30,25,15.9,16.3,15.9,16.18,12309
20150401|2015-03-25 11:00,25,16.2,16.33,16.1,16.25,6008
20150401|2015-03-25 11:30,25,16.25,16.42,16.25,16.3,6941
20150401|2015-03-25 12:00,25,16.3,16.55,16.25,16.41,5395
20150401|2015-03-25 12:30,25,16.4,16.47,16.2,16.33,3862
20150401|2015-03-25 13:00,25,16.35,16.5,16.25,16.25,3565
20150401|2015-03-25 13:30,25,16.25,16.45,16.25,16.36,5289
20150401|2015-03-25 14:00,25,16.37,16.5,16.28,16.47,5515
20150401|2015-03-25 14:30,25,16.5,16.73,16.4,16.67,9191
20150401|2015-03-25 15:00,25,16.66,16.7,16.55,16.6,7499
20150401|2015-03-25 15:30,26,16.6,16.6,16.55,16.6,317
20150401|2015-03-25 16:00,26,16.55,16.62,16.55,16.55,296
20150401|2015-03-25 16:30,26,16.6,16.6,16.6,16.6,54
20150401|2015-03-25 17:00,26,16.6,16.65,16.6,16.65,39
20150401|2015-03-25 17:30,26,16.65,16.65,16.6,16.6,58
20150401|2015-03-25 18:00,26,16.61,16.61,16.58,16.58,60
20150401|2015-03-25 18:30,26,16.58,16.6,16.55,16.57,70
20150401|2015-03-25 19:00,26,16.58,16.63,16.57,16.6,45
20150401|2015-03-25 19:30,26,16.6,16.65,16.59,16.65,75
20150401|2015-03-25 20:00,26,16.6,16.6,16.55,16.55,3
20150401|2015-03-25 20:30,26,16.6,16.6,16.6,16.6,1
20150401|2015-03-25 21:00,26,16.65,16.65,16.6,16.6,28
20150401|2015-03-25 21:30,26,16.6,16.6,16.58,16.6,5
20150401|2015-03-25 22:00,26,16.6,16.65,16.6,16.65,18
20150401|2015-03-25 22:30,26,16.63,16.65,16.6,16.6,129
20150401|2015-03-25 23:00,26,16.65,16.65,16.65,16.65,3
20150401|2015-03-25 23:30,26,16.7,16.7,16.63,16.65,23
20150401|2015-03-26 00:30,26,16.7,16.7,16.7,16.7,14
20150401|2015-03-26 01:00,26,16.7,16.7,16.7,16.7,16
20150401|2015-03-26 01:30,26,16.7,16.85,16.7,16.85,109
20150401|2015-03-26 02:00,26,16.85,16.95,16.82,16.9,271
20150401|2015-03-26 02:30,26,16.9,17.1,16.8,17.05,556
20150401|2015-03-26 03:00,26,17.05,17.12,17.02,17.02,560
20150401|2015-03-26 03:30,26,17.05,17.25,17.02,17.23,182
20150401|2015-03-26 04:00,26,17.25,17.4,17.18,17.4,676
20150401|2015-03-26 04:30,26,17.4,17.45,17.25,17.3,867
20150401|2015-03-26 05:00,26,17.25,17.3,17.1,17.1,431
20150401|2015-03-26 05:30,26,17.1,17.21,17.05,17.21,598
20150401|2015-03-26 06:00,26,17.25,17.3,17.15,17.2,418
20150401|2015-03-26 06:30,26,17.2,17.3,17.14,17.27,1070
20150401|2015-03-26 07:00,26,17.25,17.28,17.19,17.25,839
20150401|2015-03-26 07:30,26,17.25,17.37,17.05,17.09,1828
20150401|2015-03-26 08:00,26,17.1,17.1,16.95,17.02,1119
20150401|2015-03-26 08:30,26,17.05,17.2,16.8,17.05,13390
20150401|2015-03-26 09:00,26,17.03,17.3,16.98,17.06,8314
20150401|2015-03-26 09:30,26,17.05,17.12,16.8,16.87,7822
20150401|2015-03-26 10:00,26,16.87,17.12,16.87,17,4801
20150401|2015-03-26 10:30,26,17,17.05,16.55,16.57,7303
20150401|2015-03-26 11:00,26,16.57,16.8,16.55,16.78,3432
20150401|2015-03-26 11:30,26,16.78,16.8,16.5,16.65,4643
20150401|2015-03-26 12:00,26,16.65,16.88,16.6,16.73,4660
20150401|2015-03-26 12:30,26,16.75,16.77,16.45,16.53,3753
20150401|2015-03-26 13:00,26,16.53,16.8,16.53,16.79,4592
20150401|2015-03-26 13:30,26,16.77,16.85,16.67,16.8,3719
20150401|2015-03-26 14:00,26,16.8,16.9,16.72,16.76,3917
20150401|2015-03-26 14:30,26,16.75,16.82,16.5,16.57,7715
20150401|2015-03-26 15:00,26,16.55,16.6,16.45,16.5,6399
20150401|2015-03-26 15:30,27,16.5,16.51,16.45,16.49,291
20150401|2015-03-26 16:00,27,16.48,16.5,16.48,16.48,74
20150401|2015-03-26 16:30,27,16.5,16.5,16.48,16.48,56
20150401|2015-03-26 17:00,27,16.5,16.5,16.5,16.5,4
20150401|2015-03-26 17:30,27,16.48,16.49,16.48,16.49,11
20150401|2015-03-26 18:00,27,16.49,16.5,16.46,16.5,18
20150401|2015-03-26 18:30,27,16.47,16.49,16.47,16.49,15
20150401|2015-03-26 19:00,27,16.47,16.48,16.45,16.45,53
20150401|2015-03-26 19:30,27,16.45,16.45,16.4,16.4,17
20150401|2015-03-26 20:00,27,16.4,16.4,16.38,16.4,296
20150401|2015-03-26 20:30,27,16.4,16.4,16.33,16.35,365
20150401|2015-03-26 21:00,27,16.35,16.35,16.35,16.35,1
20150401|2015-03-26 21:30,27,16.35,16.35,16.35,16.35,92
20150401|2015-03-26 22:00,27,16.35,16.35,16.35,16.35,2
20150401|2015-03-26 22:30,27,16.35,16.35,16.35,16.35,3
20150401|2015-03-26 23:00,27,16.35,16.35,16.35,16.35,7
20150401|2015-03-26 23:30,27,16.35,16.4,16.35,16.4,37
20150401|2015-03-27 00:00,27,16.4,16.46,16.4,16.45,65
20150401|2015-03-27 00:30,27,16.45,16.45,16.4,16.44,56
20150401|2015-03-27 01:30,27,16.45,16.45,16.45,16.45,3
20150401|2015-03-27 02:00,27,16.45,16.45,16.45,16.45,7
20150401|2015-03-27 02:30,27,16.48,16.5,16.45,16.45,37
20150401|2015-03-27 03:00,27,16.45,16.48,16.45,16.45,144
20150401|2015-03-27 03:30,27,16.5,16.6,16.5,16.6,208
20150401|2015-03-27 04:00,27,16.6,16.66,16.6,16.65,89
20150401|2015-03-27 04:30,27,16.7,16.8,16.7,16.8,186
20150401|2015-03-27 05:00,27,16.8,16.8,16.63,16.65,250
20150401|2015-03-27 05:30,27,16.65,16.72,16.62,16.65,307
20150401|2015-03-27 06:00,27,16.6,16.65,16.55,16.6,269
20150401|2015-03-27 06:30,27,16.6,16.63,16.56,16.6,215
20150401|2015-03-27 07:00,27,16.6,16.63,16.49,16.5,511
20150401|2015-03-27 07:30,27,16.5,16.61,16.5,16.5,670
20150401|2015-03-27 08:00,27,16.5,16.65,16.5,16.6,468
20150401|2015-03-27 08:30,27,16.58,16.65,16.4,16.48,7417
20150401|2015-03-27 09:00,27,16.5,16.67,16.35,16.5,4873
20150401|2015-03-27 09:30,27,16.55,16.65,16.37,16.4,3493
20150401|2015-03-27 10:00,27,16.4,16.5,16.37,16.5,2218
20150401|2015-03-27 10:30,27,16.5,16.52,16.35,16.43,3555
20150401|2015-03-27 11:00,27,16.45,16.56,16.4,16.55,2735
20150401|2015-03-27 11:30,27,16.5,16.56,16.43,16.47,1853
20150401|2015-03-27 12:00,27,16.45,16.53,16.43,16.47,2262
20150401|2015-03-27 12:30,27,16.47,16.5,16.38,16.44,1973
20150401|2015-03-27 13:00,27,16.45,16.5,16.38,16.45,2234
20150401|2015-03-27 13:30,27,16.42,16.5,16.35,16.4,1474
20150401|2015-03-27 14:00,27,16.35,16.45,16.33,16.41,3585
20150401|2015-03-27 14:30,27,16.42,16.45,16.25,16.35,7126
20150401|2015-03-27 15:00,27,16.35,16.4,16.2,16.25,4809
20150401|2015-03-29 17:00,30,16.25,16.25,16.18,16.25,136
20150401|2015-03-29 17:30,30,16.25,16.3,16.25,16.3,24
20150401|2015-03-29 18:00,30,16.3,16.3,16.28,16.28,43
20150401|2015-03-29 18:30,30,16.3,16.3,16.3,16.3,5
20150401|2015-03-29 19:00,30,16.3,16.4,16.3,16.4,99
20150401|2015-03-29 19:30,30,16.37,16.4,16.35,16.4,10
20150401|2015-03-29 20:00,30,16.35,16.35,16.3,16.3,4
20150401|2015-03-29 20:30,30,16.32,16.32,16.3,16.3,48
20150401|2015-03-29 21:00,30,16.3,16.3,16.2,16.2,118
20150401|2015-03-29 21:30,30,16.2,16.2,16.15,16.17,127
20150401|2015-03-29 22:00,30,16.15,16.15,16.05,16.1,84
20150401|2015-03-29 22:30,30,16.15,16.17,16.15,16.15,30
20150401|2015-03-29 23:00,30,16.15,16.15,16.1,16.1,26
20150401|2015-03-29 23:30,30,16.1,16.1,16.1,16.1,2
20150401|2015-03-30 00:00,30,16.1,16.1,16.1,16.1,4
20150401|2015-03-30 00:30,30,16.15,16.15,16.15,16.15,1
20150401|2015-03-30 02:00,30,16.15,16.2,16.1,16.1,90
20150401|2015-03-30 02:30,30,16.1,16.1,15.8,15.83,615
20150401|2015-03-30 03:00,30,15.83,15.9,15.83,15.9,151
20150401|2015-03-30 03:30,30,15.9,15.9,15.9,15.9,2
20150401|2015-03-30 04:00,30,15.91,15.91,15.9,15.9,20
20150401|2015-03-30 04:30,30,15.9,15.9,15.85,15.9,37
20150401|2015-03-30 05:00,30,15.9,15.91,15.88,15.9,39
20150401|2015-03-30 05:30,30,15.95,16,15.95,16,44
20150401|2015-03-30 06:00,30,15.95,15.98,15.9,15.93,113
20150401|2015-03-30 06:30,30,15.94,15.98,15.9,15.97,411
20150401|2015-03-30 07:00,30,15.97,15.98,15.9,15.94,350
20150401|2015-03-30 07:30,30,15.95,16,15.9,15.95,424
20150401|2015-03-30 08:00,30,15.95,15.97,15.88,15.93,596
20150401|2015-03-30 08:30,30,15.9,15.95,15.73,15.8,9909
20150401|2015-03-30 09:00,30,15.81,15.92,15.73,15.88,4293
20150401|2015-03-30 09:30,30,15.86,15.91,15.74,15.75,2824
20150401|2015-03-30 10:00,30,15.8,15.95,15.75,15.85,5163
20150401|2015-03-30 10:30,30,15.85,15.95,15.8,15.8,1846
20150401|2015-03-30 11:00,30,15.83,15.85,15.7,15.77,1423
20150401|2015-03-30 11:30,30,15.75,15.8,15.7,15.73,1994
20150401|2015-03-30 12:00,30,15.73,15.75,15.65,15.68,1165
20150401|2015-03-30 12:30,30,15.68,15.8,15.65,15.75,1982
20150401|2015-03-30 13:00,30,15.75,15.8,15.65,15.73,2876
20150401|2015-03-30 13:30,30,15.73,15.75,15.65,15.66,1646
20150401|2015-03-30 14:00,30,15.65,15.72,15.6,15.68,3326
20150401|2015-03-30 14:30,30,15.7,15.75,15.6,15.72,4648
20150401|2015-03-30 15:00,30,15.7,15.8,15.67,15.8,5621
20150401|2015-03-30 15:30,31,15.8,15.85,15.78,15.8,641
20150401|2015-03-30 16:00,31,15.8,15.85,15.8,15.8,116
20150401|2015-03-30 16:30,31,15.8,15.8,15.79,15.79,9
20150401|2015-03-30 17:00,31,15.8,15.8,15.76,15.77,17
20150401|2015-03-30 17:30,31,15.77,15.8,15.75,15.75,117
20150401|2015-03-30 18:00,31,15.77,15.8,15.77,15.8,5
20150401|2015-03-30 18:30,31,15.8,15.8,15.8,15.8,37
20150401|2015-03-30 19:30,31,15.75,15.75,15.75,15.75,29
20150401|2015-03-30 20:00,31,15.75,15.77,15.73,15.75,125
20150401|2015-03-30 20:30,31,15.75,15.8,15.75,15.78,8
20150401|2015-03-30 21:00,31,15.8,15.8,15.79,15.8,81
20150401|2015-03-30 21:30,31,15.8,15.85,15.8,15.84,35
20150401|2015-03-30 22:00,31,15.85,15.88,15.85,15.87,88
20150401|2015-03-30 22:30,31,15.85,15.9,15.85,15.9,45
20150401|2015-03-30 23:00,31,15.9,15.9,15.9,15.9,2
20150401|2015-03-30 23:30,31,15.87,15.87,15.87,15.87,1
20150401|2015-03-31 00:30,31,15.9,15.9,15.85,15.9,62
20150401|2015-03-31 01:00,31,15.9,15.99,15.9,15.95,70
20150401|2015-03-31 01:30,31,15.95,15.95,15.95,15.95,2
20150401|2015-03-31 02:00,31,15.9,15.9,15.83,15.85,95
20150401|2015-03-31 02:30,31,15.85,15.85,15.85,15.85,71
20150401|2015-03-31 03:00,31,15.85,15.85,15.8,15.8,6
20150401|2015-03-31 03:30,31,15.85,15.85,15.85,15.85,12
20150401|2015-03-31 04:00,31,15.85,15.95,15.85,15.9,102
20150401|2015-03-31 04:30,31,15.9,16.05,15.9,16.05,130
20150401|2015-03-31 05:00,31,16.03,16.12,16.03,16.09,113
20150401|2015-03-31 05:30,31,16.05,16.05,16.02,16.05,257
20150401|2015-03-31 06:00,31,16.08,16.14,16.05,16.05,310
20150401|2015-03-31 06:30,31,16.05,16.1,16,16,68
20150401|2015-03-31 07:00,31,16,16.1,16,16.03,360
20150401|2015-03-31 07:30,31,16,16,15.95,15.96,220
20150401|2015-03-31 08:00,31,16,16,15.82,15.85,1285
20150401|2015-03-31 08:30,31,15.85,16.1,15.8,15.93,7497
20150401|2015-03-31 09:00,31,15.9,15.95,15.8,15.85,4434
20150401|2015-03-31 09:30,31,15.9,15.92,15.85,15.91,1317
20150401|2015-03-31 10:00,31,15.95,15.95,15.8,15.9,2910
20150401|2015-03-31 10:30,31,15.9,16.05,15.88,16.05,2086
20150401|2015-03-31 11:00,31,16,16.1,16,16,2890
20150401|2015-03-31 11:30,31,16,16.07,15.95,16,1941
20150401|2015-03-31 12:00,31,15.97,16,15.9,15.9,1085
20150401|2015-03-31 12:30,31,15.95,16.03,15.9,16,1184
20150401|2015-03-31 13:00,31,16,16.05,15.95,16.05,1829
20150401|2015-03-31 13:30,31,16.05,16.1,15.95,16,2688
20150401|2015-03-31 14:00,31,16,16.35,15.99,16.25,6604
20150401|2015-03-31 14:30,31,16.27,16.35,16.13,16.22,8655
20150401|2015-03-31 15:00,31,16.25,16.35,16.2,16.3,4739
20150401|2015-03-31 15:30,1,16.3,16.33,16.25,16.3,352
20150401|2015-03-31 16:00,1,16.34,16.34,16.3,16.3,282
20150401|2015-03-31 16:30,1,16.25,16.25,16.25,16.25,25
20150401|2015-03-31 17:00,1,16.3,16.3,16.25,16.25,32
20150401|2015-03-31 17:30,1,16.3,16.3,16.3,16.3,19
20150401|2015-03-31 18:00,1,16.29,16.29,16.27,16.27,2
20150401|2015-03-31 18:30,1,16.25,16.25,16.24,16.25,39
20150401|2015-03-31 19:00,1,16.3,16.4,16.3,16.4,32
20150401|2015-03-31 19:30,1,16.4,16.99,16.4,16.9,566
20150401|2015-03-31 20:00,1,16.9,16.91,16.67,16.7,133
20150401|2015-03-31 20:30,1,16.7,16.75,16.58,16.75,148
20150401|2015-03-31 21:00,1,16.7,16.7,16.65,16.7,18
20150401|2015-03-31 21:30,1,16.7,16.7,16.6,16.69,175
20150401|2015-03-31 22:00,1,16.73,16.8,16.7,16.75,30
20150401|2015-03-31 22:30,1,16.7,16.75,16.68,16.75,33
20150401|2015-03-31 23:30,1,16.7,16.75,16.62,16.65,24
20150401|2015-04-01 00:00,1,16.6,16.65,16.57,16.65,48
20150401|2015-04-01 00:30,1,16.65,16.7,16.65,16.7,14
20150401|2015-04-01 01:00,1,16.65,16.65,16.55,16.55,73
20150401|2015-04-01 01:30,1,16.55,16.55,16.55,16.55,5
20150401|2015-04-01 02:00,1,16.55,16.65,16.55,16.6,306
20150401|2015-04-01 02:30,1,16.6,16.62,16.5,16.5,551
20150401|2015-04-01 03:00,1,16.51,16.57,16.51,16.55,154
20150401|2015-04-01 03:30,1,16.55,16.57,16.49,16.51,115
20150401|2015-04-01 04:00,1,16.5,16.5,16.38,16.4,357
20150401|2015-04-01 04:30,1,16.4,16.4,16.33,16.35,178
20150401|2015-04-01 05:00,1,16.33,16.37,16.3,16.35,124
20150401|2015-04-01 05:30,1,16.3,16.33,16.3,16.3,97
20150401|2015-04-01 06:00,1,16.35,16.52,16.35,16.5,408
20150401|2015-04-01 06:30,1,16.5,16.51,16.45,16.47,174
20150401|2015-04-01 07:00,1,16.47,16.62,16.45,16.6,1723
20150401|2015-04-01 07:30,1,16.6,16.62,16.47,16.53,486
20150401|2015-04-01 08:00,1,16.53,16.54,16.2,16.2,1218
20150401|2015-04-01 08:30,1,16.2,16.84,16.18,16.7,14305
20150401|2015-04-01 09:00,1,16.74,16.75,16.4,16.55,9293
20150401|2015-04-01 09:30,1,16.5,16.57,16.2,16.35,5440
20150401|2015-04-01 10:00,1,16.3,16.45,16.27,16.44,3503
20150401|2015-04-01 10:30,1,16.45,16.5,16.3,16.45,2401
20150401|2015-04-01 11:00,1,16.45,16.6,16.44,16.47,2209
20150401|2015-04-01 11:30,1,16.5,16.53,16.39,16.45,2642
20150401|2015-04-01 12:00,1,16.47,16.52,16.35,16.4,2043
20150401|2015-04-01 12:30,1,16.4,16.43,16.24,16.3,2422
20150401|2015-04-01 13:00,1,16.28,16.46,16.27,16.44,2681
20150401|2015-04-01 13:30,1,16.45,16.5,16.3,16.4,2716
20150401|2015-04-01 14:00,1,16.35,16.53,16.35,16.35,2322
20150401|2015-04-01 14:30,1,16.35,16.42,16.1,16.13,7660
20150401|2015-04-01 15:00,1,16.13,16.14,16,16.05,4807
20150401|2015-04-01 15:30,2,16.05,16.1,16.04,16.05,278
20150401|2015-04-01 16:00,2,16.05,16.05,16.02,16.03,121
20150401|2015-04-01 16:30,2,16.05,16.05,16.05,16.05,10
20150401|2015-04-01 17:00,2,16.05,16.05,16.03,16.05,10
20150401|2015-04-01 17:30,2,16.03,16.05,16.01,16.05,30
20150401|2015-04-01 18:00,2,16.05,16.05,16.05,16.05,1
20150401|2015-04-01 18:30,2,16.05,16.13,16.05,16.1,54
20150401|2015-04-01 19:00,2,16.15,16.15,16.1,16.1,4
20150401|2015-04-01 19:30,2,16.05,16.1,16.05,16.1,8
20150401|2015-04-01 20:00,2,16.1,16.1,16.05,16.1,173
20150401|2015-04-01 20:30,2,16.12,16.12,16.12,16.12,2
20150401|2015-04-01 21:00,2,16.1,16.1,16.1,16.1,2
20150401|2015-04-01 21:30,2,16.15,16.15,16.12,16.12,5
20150401|2015-04-01 23:30,2,16.1,16.12,16.1,16.1,22
20150401|2015-04-02 00:00,2,16.1,16.1,16.1,16.1,15
20150401|2015-04-02 01:00,2,16.15,16.27,16.15,16.23,134
20150401|2015-04-02 01:30,2,16.25,16.25,16.17,16.25,63
20150401|2015-04-02 02:00,2,16.25,16.3,16.19,16.22,181
20150401|2015-04-02 02:30,2,16.24,16.28,16.2,16.25,117
20150401|2015-04-02 03:00,2,16.25,16.3,16.25,16.3,69
20150401|2015-04-02 03:30,2,16.3,16.31,16.25,16.25,64
20150401|2015-04-02 04:00,2,16.3,16.31,16.3,16.3,64
20150401|2015-04-02 04:30,2,16.29,16.29,16.25,16.25,24
20150401|2015-04-02 05:00,2,16.25,16.25,16.25,16.25,54
20150401|2015-04-02 05:30,2,16.25,16.25,16.25,16.25,37
20150401|2015-04-02 06:00,2,16.2,16.2,16.2,16.2,17
20150401|2015-04-02 06:30,2,16.2,16.2,16.1,16.15,90
20150401|2015-04-02 07:00,2,16.14,16.18,16.05,16.07,552
20150401|2015-04-02 07:30,2,16.05,16.1,15.95,15.95,821
20150401|2015-04-02 08:00,2,16,16.05,15.95,16,407
20150401|2015-04-02 08:30,2,15.95,16.1,15.7,15.7,8185
20150401|2015-04-02 09:00,2,15.72,15.9,15.68,15.85,5540
20150401|2015-04-02 09:30,2,15.85,15.95,15.8,15.87,3065
20150401|2015-04-02 10:00,2,15.85,15.9,15.75,15.8,3576
20150401|2015-04-02 10:30,2,15.75,15.85,15.7,15.79,1812
20150401|2015-04-02 11:00,2,15.8,15.95,15.8,15.85,2742
20150401|2015-04-02 11:30,2,15.83,15.84,15.7,15.77,1521
20150401|2015-04-02 12:00,2,15.75,15.82,15.7,15.74,948
20150401|2015-04-02 12:30,2,15.74,15.77,15.68,15.7,2608
20150401|2015-04-02 13:00,2,15.74,15.77,15.65,15.69,1720
20150401|2015-04-02 13:30,2,15.65,15.77,15.65,15.7,2518
20150401|2015-04-02 14:00,2,15.75,15.85,15.7,15.7,1962
20150401|2015-04-02 14:30,2,15.74,15.75,15.6,15.7,4939
20150401|2015-04-02 15:00,2,15.7,15.75,15.6,15.65,4252
20150401|2015-04-02 15:30,3,15.65,15.65,15.63,15.63,207
20150401|2015-04-02 16:00,3,15.6,15.65,15.6,15.6,163
20150401|2015-04-02 16:30,3,15.65,15.65,15.65,15.65,2
20150401|2015-04-02 17:00,3,15.6,15.62,15.6,15.62,33
20150401|2015-04-02 17:30,3,15.65,15.65,15.65,15.65,3
20150401|2015-04-02 18:00,3,15.65,15.65,15.65,15.65,65
20150401|2015-04-02 18:30,3,15.67,15.73,15.65,15.73,73
20150401|2015-04-02 19:00,3,15.7,15.75,15.65,15.65,51
20150401|2015-04-02 19:30,3,15.65,15.65,15.65,15.65,2
20150401|2015-04-02 20:00,3,15.65,15.65,15.65,15.65,1
20150401|2015-04-02 20:30,3,15.64,15.65,15.63,15.64,10
20150401|2015-04-02 21:00,3,15.65,15.65,15.6,15.6,59
20150401|2015-04-02 22:00,3,15.6,15.6,15.6,15.6,2
20150401|2015-04-02 22:30,3,15.6,15.6,15.6,15.6,1
20150401|2015-04-02 23:00,3,15.6,15.6,15.6,15.6,3
20150401|2015-04-02 23:30,3,15.65,15.65,15.65,15.65,6
20150401|2015-04-03 00:00,3,15.65,15.65,15.6,15.65,10
20150401|2015-04-03 00:30,3,15.65,15.65,15.65,15.65,26
20150401|2015-04-03 01:00,3,15.6,15.6,15.55,15.6,11
20150401|2015-04-03 01:30,3,15.6,15.6,15.6,15.6,1
20150401|2015-04-03 02:00,3,15.6,15.65,15.6,15.65,5
20150401|2015-04-03 03:30,3,15.6,15.6,15.6,15.6,3
20150401|2015-04-03 04:00,3,15.6,15.6,15.6,15.6,1
20150401|2015-04-03 05:00,3,15.55,15.55,15.55,15.55,4
20150401|2015-04-03 06:00,3,15.6,15.65,15.6,15.65,23
20150401|2015-04-03 06:30,3,15.65,15.65,15.65,15.65,2
20150401|2015-04-03 07:00,3,15.65,15.7,15.6,15.6,330
20150401|2015-04-03 07:30,3,15.6,16.16,15.6,16.15,1369
20150401|2015-04-03 08:00,3,16.15,16.27,16.1,16.25,303
20150401|2015-04-05 17:00,6,16.2,16.23,16.05,16.15,102
20150401|2015-04-05 17:30,6,16.15,16.25,16.1,16.25,64
20150401|2015-04-05 18:00,6,16.2,16.2,16.15,16.15,6
20150401|2015-04-05 18:30,6,16.15,16.15,16.1,16.15,53
20150401|2015-04-05 19:00,6,16.15,16.15,16.1,16.1,74
20150401|2015-04-05 19:30,6,16.1,16.1,16.05,16.05,50
20150401|2015-04-05 20:00,6,16.05,16.11,16.05,16.1,47
20150401|2015-04-05 20:30,6,16.1,16.1,16.04,16.05,116
20150401|2015-04-05 21:00,6,16.05,16.05,16.05,16.05,9
20150401|2015-04-05 21:30,6,16.05,16.05,16.05,16.05,1
20150401|2015-04-05 22:30,6,16.05,16.05,16.05,16.05,3
20150401|2015-04-05 23:00,6,16.1,16.1,16.1,16.1,12
20150401|2015-04-06 00:00,6,16.1,16.1,16.1,16.1,26
20150401|2015-04-06 01:00,6,16.1,16.1,16.1,16.1,5
20150401|2015-04-06 01:30,6,16.1,16.2,16.09,16.17,42
20150401|2015-04-06 02:00,6,16.15,16.15,16.15,16.15,7
20150401|2015-04-06 02:30,6,16.15,16.18,16.1,16.13,35
20150401|2015-04-06 03:00,6,16.1,16.1,16.1,16.1,3
20150401|2015-04-06 05:00,6,16.14,16.15,16.12,16.12,30
20150401|2015-04-06 05:30,6,16.15,16.15,16.1,16.1,25
20150401|2015-04-06 06:00,6,16.05,16.15,16.05,16.09,133
20150401|2015-04-06 06:30,6,16.1,16.13,16.09,16.1,74
20150401|2015-04-06 07:00,6,16.12,16.12,16.09,16.1,475
20150401|2015-04-06 07:30,6,16.07,16.07,15.99,16.05,390
20150401|2015-04-06 08:00,6,16,16.05,15.9,15.91,955
20150401|2015-04-06 08:30,6,15.9,16,15.58,15.68,5614
20150401|2015-04-06 09:00,6,15.65,15.7,15.38,15.42,7544
20150401|2015-04-06 09:30,6,15.45,15.45,15.33,15.38,4887
20150401|2015-04-06 10:00,6,15.35,15.45,15.34,15.35,2332
20150401|2015-04-06 10:30,6,15.35,15.4,15.3,15.35,2706
20150401|2015-04-06 11:00,6,15.35,15.35,15.15,15.25,2938
20150401|2015-04-06 11:30,6,15.2,15.28,15.15,15.22,2193
20150401|2015-04-06 12:00,6,15.22,15.25,15.15,15.22,1542
20150401|2015-04-06 12:30,6,15.22,15.25,15.15,15.22,1764
20150401|2015-04-06 13:00,6,15.23,15.35,15.2,15.24,3196
20150401|2015-04-06 13:30,6,15.24,15.25,15.15,15.2,1502
20150401|2015-04-06 14:00,6,15.2,15.35,15.2,15.33,3260
20150401|2015-04-06 14:30,6,15.3,15.4,15.25,15.35,3303
20150401|2015-04-06 15:00,6,15.35,15.4,15.25,15.3,3405
20150401|2015-04-06 15:30,7,15.3,15.3,15.25,15.27,154
20150401|2015-04-06 16:00,7,15.25,15.3,15.25,15.29,81
20150401|2015-04-06 16:30,7,15.29,15.3,15.25,15.25,25
20150401|2015-04-06 17:00,7,15.29,15.29,15.29,15.29,3
20150401|2015-04-06 17:30,7,15.28,15.3,15.27,15.3,41
20150401|2015-04-06 18:00,7,15.3,15.3,15.3,15.3,167
20150401|2015-04-06 18:30,7,15.32,15.32,15.3,15.32,20
20150401|2015-04-06 19:00,7,15.3,15.3,15.3,15.3,1
20150401|2015-04-06 19:30,7,15.35,15.37,15.35,15.37,27
20150401|2015-04-06 20:00,7,15.35,15.35,15.34,15.35,14
20150401|2015-04-06 21:00,7,15.35,15.36,15.35,15.36,22
20150401|2015-04-06 21:30,7,15.3,15.3,15.3,15.3,1
20150401|2015-04-06 22:00,7,15.35,15.35,15.35,15.35,5
20150401|2015-04-06 22:30,7,15.3,15.33,15.25,15.3,80
20150401|2015-04-07 00:00,7,15.29,15.33,15.29,15.3,25
20150401|2015-04-07 00:30,7,15.3,15.3,15.3,15.3,5
20150401|2015-04-07 01:00,7,15.29,15.29,15.25,15.25,34
20150401|2015-04-07 01:30,7,15.25,15.25,15.22,15.22,19
20150401|2015-04-07 02:00,7,15.25,15.25,15.18,15.2,150
20150401|2015-04-07 02:30,7,15.2,15.23,15.15,15.23,408
20150401|2015-04-07 03:00,7,15.25,15.3,15.25,15.3,114
20150401|2015-04-07 03:30,7,15.3,15.32,15.28,15.3,124
20150401|2015-04-07 04:00,7,15.3,15.3,15.3,15.3,51
20150401|2015-04-07 04:30,7,15.3,15.3,15.3,15.3,19
20150401|2015-04-07 05:00,7,15.25,15.25,15.22,15.25,157
20150401|2015-04-07 05:30,7,15.25,15.3,15.2,15.22,181
20150401|2015-04-07 06:00,7,15.2,15.2,15.1,15.1,484
20150401|2015-04-07 06:30,7,15.1,15.15,15.08,15.15,216
20150401|2015-04-07 07:00,7,15.15,15.2,15.1,15.15,338
20150401|2015-04-07 07:30,7,15.2,15.23,15.15,15.19,216
20150401|2015-04-07 08:00,7,15.2,15.22,15.15,15.22,530
20150401|2015-04-07 08:30,7,15.2,15.25,15.05,15.2,8562
20150401|2015-04-07 09:00,7,15.18,15.3,15.12,15.15,4970
20150401|2015-04-07 09:30,7,15.15,15.2,15.05,15.15,3642
20150401|2015-04-07 10:00,7,15.13,15.2,15.1,15.15,2914
20150401|2015-04-07 10:30,7,15.15,15.2,15.1,15.12,723
20150401|2015-04-07 11:00,7,15.15,15.15,15.05,15.13,1190
20150401|2015-04-07 11:30,7,15.1,15.2,15.1,15.15,877
20150401|2015-04-07 12:00,7,15.16,15.2,15.1,15.1,1490
20150401|2015-04-07 12:30,7,15.12,15.2,15.1,15.13,2003
20150401|2015-04-07 13:00,7,15.13,15.15,15.05,15.09,1136
20150401|2015-04-07 13:30,7,15.09,15.1,15,15.05,2714
20150401|2015-04-07 14:00,7,15.05,15.15,15,15.13,2738
20150401|2015-04-07 14:30,7,15.13,15.35,15.1,15.33,7283
20150401|2015-04-07 15:00,7,15.3,15.4,15.25,15.25,5522
20150401|2015-04-07 15:30,8,15.3,15.36,15.28,15.31,814
20150401|2015-04-07 16:00,8,15.33,15.35,15.28,15.32,236
20150401|2015-04-07 16:30,8,15.32,15.35,15.3,15.33,154
20150401|2015-04-07 17:00,8,15.3,15.33,15.25,15.33,147
20150401|2015-04-07 17:30,8,15.35,15.35,15.34,15.35,18
20150401|2015-04-07 18:00,8,15.36,15.36,15.34,15.35,40
20150401|2015-04-07 18:30,8,15.34,15.35,15.34,15.34,13
20150401|2015-04-07 19:00,8,15.35,15.35,15.3,15.33,12
20150401|2015-04-07 19:30,8,15.3,15.32,15.3,15.32,22
20150401|2015-04-07 20:00,8,15.32,15.35,15.3,15.34,36
20150401|2015-04-07 20:30,8,15.35,15.4,15.35,15.4,10
20150401|2015-04-07 21:00,8,15.35,15.35,15.32,15.35,14
20150401|2015-04-07 21:30,8,15.35,15.35,15.35,15.35,1
20150401|2015-04-07 22:00,8,15.37,15.37,15.37,15.37,10
20150401|2015-04-07 22:30,8,15.34,15.34,15.3,15.3,16
20150401|2015-04-07 23:00,8,15.3,15.3,15.3,15.3,2
20150401|2015-04-07 23:30,8,15.35,15.35,15.3,15.3,7
20150401|2015-04-08 00:00,8,15.3,15.3,15.3,15.3,2
20150401|2015-04-08 00:30,8,15.3,15.3,15.3,15.3,29
20150401|2015-04-08 01:00,8,15.25,15.3,15.25,15.25,58
20150401|2015-04-08 01:30,8,15.28,15.3,15.28,15.29,11
20150401|2015-04-08 02:00,8,15.3,15.35,15.28,15.3,60
20150401|2015-04-08 02:30,8,15.25,15.3,15.15,15.21,299
20150401|2015-04-08 03:00,8,15.2,15.2,15.2,15.2,99
20150401|2015-04-08 03:30,8,15.2,15.2,15.2,15.2,7
20150401|2015-04-08 04:00,8,15.2,15.2,15.2,15.2,3
20150401|2015-04-08 04:30,8,15.2,15.2,15.2,15.2,5
20150401|2015-04-08 05:00,8,15.25,15.28,15.25,15.25,32
20150401|2015-04-08 05:30,8,15.3,15.3,15.25,15.3,65
20150401|2015-04-08 06:00,8,15.3,15.3,15.25,15.25,44
20150401|2015-04-08 06:30,8,15.25,15.25,15.15,15.2,312
20150401|2015-04-08 07:00,8,15.2,15.25,15.15,15.25,212
20150401|2015-04-08 07:30,8,15.25,15.25,15.15,15.22,162
20150401|2015-04-08 08:00,8,15.2,15.25,15.1,15.23,1091
20150401|2015-04-08 08:30,8,15.2,15.25,15.03,15.1,7875
20150401|2015-04-08 09:00,8,15.08,15.2,15,15.12,3547
20150401|2015-04-08 09:30,8,15.1,15.43,15.1,15.3,5274
20150401|2015-04-08 10:00,8,15.3,15.38,15.15,15.24,3822
20150401|2015-04-08 10:30,8,15.22,15.25,15.05,15.08,3555
20150401|2015-04-08 11:00,8,15.08,15.15,15.05,15.13,692
20150401|2015-04-08 11:30,8,15.13,15.2,15.05,15.2,2455
20150401|2015-04-08 12:00,8,15.2,15.25,15.1,15.15,1966
20150401|2015-04-08 12:30,8,15.15,15.18,15.05,15.08,1087
20150401|2015-04-08 13:00,8,15.1,15.35,14.93,15.05,8791
20150401|2015-04-08 13:30,8,15.05,15.2,15,15.13,3179
20150401|2015-04-08 14:00,8,15.1,15.15,15,15.06,4444
20150401|2015-04-08 14:30,8,15.05,15.1,14.9,14.93,6320
20150401|2015-04-08 15:00,8,14.91,14.95,14.8,14.8,8345
20150401|2015-04-08 15:30,9,14.8,14.87,14.8,14.85,636
20150401|2015-04-08 16:00,9,14.85,14.85,14.8,14.83,107
20150401|2015-04-08 16:30,9,14.8,14.81,14.8,14.8,34
20150401|2015-04-08 17:00,9,14.75,14.85,14.75,14.8,57
20150401|2015-04-08 17:30,9,14.8,14.8,14.8,14.8,4
20150401|2015-04-08 18:00,9,14.85,14.85,14.85,14.85,3
20150401|2015-04-08 18:30,9,14.88,14.88,14.88,14.88,1
20150401|2015-04-08 19:00,9,14.85,14.9,14.85,14.9,19
20150401|2015-04-08 20:00,9,14.9,14.9,14.88,14.9,55
20150401|2015-04-08 20:30,9,14.9,14.9,14.9,14.9,5
20150401|2015-04-08 21:00,9,14.91,14.91,14.9,14.9,30
20150401|2015-04-08 21:30,9,14.87,14.9,14.87,14.87,85
20150401|2015-04-08 22:30,9,14.9,14.9,14.87,14.87,21
20150401|2015-04-08 23:00,9,14.9,14.9,14.9,14.9,4
20150401|2015-04-09 00:00,9,14.9,14.9,14.9,14.9,2
20150401|2015-04-09 00:30,9,14.9,14.9,14.9,14.9,2
20150401|2015-04-09 01:00,9,14.94,14.94,14.93,14.93,70
20150401|2015-04-09 01:30,9,14.93,14.95,14.93,14.95,2
20150401|2015-04-09 02:00,9,14.9,15.05,14.9,14.97,283
20150401|2015-04-09 02:30,9,14.95,15.05,14.94,15,85
20150401|2015-04-09 03:00,9,15,15.05,15,15.05,181
20150401|2015-04-09 03:30,9,15.05,15.05,14.99,15.05,83
20150401|2015-04-09 04:00,9,15,15.05,15,15,28
20150401|2015-04-09 04:30,9,14.99,15,14.99,15,83
20150401|2015-04-09 05:00,9,15,15.03,15,15,59
20150401|2015-04-09 05:30,9,15,15,14.95,15,24
20150401|2015-04-09 06:00,9,15,15,14.9,14.95,230
20150401|2015-04-09 06:30,9,14.9,14.9,14.8,14.8,395
20150401|2015-04-09 07:00,9,14.85,14.91,14.82,14.85,1348
20150401|2015-04-09 07:30,9,14.85,14.88,14.75,14.8,868
20150401|2015-04-09 08:00,9,14.85,14.9,14.82,14.88,642
20150401|2015-04-09 08:30,9,14.89,14.95,14.7,14.9,7119
20150401|2015-04-09 09:00,9,14.9,14.98,14.78,14.9,6516
20150401|2015-04-09 09:30,9,14.9,15.12,14.89,14.98,4875
20150401|2015-04-09 10:00,9,14.98,15.15,14.95,14.99,4332
20150401|2015-04-09 10:30,9,14.99,15,14.8,14.85,3154
20150401|2015-04-09 11:00,9,14.84,14.85,14.7,14.75,2538
20150401|2015-04-09 11:30,9,14.75,14.8,14.74,14.8,1650
20150401|2015-04-09 12:00,9,14.8,14.8,14.65,14.74,2522
20150401|2015-04-09 12:30,9,14.74,14.8,14.65,14.65,2988
20150401|2015-04-09 13:00,9,14.65,14.71,14.6,14.7,2173
20150401|2015-04-09 13:30,9,14.7,14.73,14.55,14.57,2195
20150401|2015-04-09 14:00,9,14.58,14.6,14.3,14.33,6132
20150401|2015-04-09 14:30,9,14.3,14.43,14.2,14.25,7360
20150401|2015-04-09 15:00,9,14.25,14.3,14.05,14.1,7203
20150401|2015-04-09 15:30,10,14.1,14.15,14.05,14.1,286
20150401|2015-04-09 16:00,10,14.11,14.11,14.08,14.08,17
20150401|2015-04-09 16:30,10,14.08,14.1,14.08,14.08,27
20150401|2015-04-09 17:00,10,14.08,14.1,14.05,14.09,111
20150401|2015-04-09 17:30,10,14.09,14.1,14.09,14.1,2
20150401|2015-04-09 18:00,10,14.09,14.1,14.05,14.1,19
20150401|2015-04-09 18:30,10,14.1,14.1,14.08,14.1,106
20150401|2015-04-09 19:00,10,14.15,14.15,14.15,14.15,4
20150401|2015-04-09 19:30,10,14.15,14.15,14.1,14.11,36
20150401|2015-04-09 20:00,10,14.1,14.15,14.1,14.15,12
20150401|2015-04-09 20:30,10,14.15,14.15,14.15,14.15,1
20150401|2015-04-09 21:00,10,14.1,14.13,14.1,14.1,36
20150401|2015-04-09 21:30,10,14.13,14.13,14.1,14.1,9
20150401|2015-04-09 22:30,10,14.13,14.15,14.13,14.15,18
20150401|2015-04-09 23:30,10,14.13,14.13,14.1,14.1,41
20150401|2015-04-10 00:30,10,14.14,14.14,14.14,14.14,3
20150401|2015-04-10 01:00,10,14.15,14.15,14.1,14.15,48
20150401|2015-04-10 01:30,10,14.1,14.15,14.1,14.15,95
20150401|2015-04-10 02:00,10,14.15,14.15,14.1,14.15,130
20150401|2015-04-10 02:30,10,14.15,14.15,14.1,14.15,167
20150401|2015-04-10 03:00,10,14.12,14.12,14.12,14.12,1
20150401|2015-04-10 03:30,10,14.15,14.15,14.14,14.15,19
20150401|2015-04-10 04:00,10,14.15,14.15,14.15,14.15,1
20150401|2015-04-10 04:30,10,14.1,14.1,14.05,14.05,12
20150401|2015-04-10 05:00,10,14.05,14.08,14.05,14.05,291
20150401|2015-04-10 05:30,10,14.05,14.08,13.95,14,212
20150401|2015-04-10 06:00,10,14.01,14.02,13.95,13.95,269
20150401|2015-04-10 06:30,10,13.95,14.05,13.94,14,182
20150401|2015-04-10 07:00,10,14,14.05,13.95,13.98,781
20150401|2015-04-10 07:30,10,13.98,14,13.95,14,294
20150401|2015-04-10 08:00,10,14,14.1,13.95,14.05,1731
20150401|2015-04-10 08:30,10,14.09,14.15,13.95,13.98,7017
20150401|2015-04-10 09:00,10,14,14.1,13.95,14.04,7290
20150401|2015-04-10 09:30,10,14.03,14.05,13.85,13.9,4239
20150401|2015-04-10 10:00,10,13.9,13.92,13.8,13.82,2885
20150401|2015-04-10 10:30,10,13.85,13.85,13.65,13.73,5046
20150401|2015-04-10 11:00,10,13.75,13.8,13.7,13.75,1548
20150401|2015-04-10 11:30,10,13.73,13.75,13.59,13.66,3542
20150401|2015-04-10 12:00,10,13.65,13.8,13.6,13.8,2604
20150401|2015-04-10 12:30,10,13.8,13.8,13.68,13.75,2190
20150401|2015-04-10 13:00,10,13.73,13.75,13.55,13.68,3272
20150401|2015-04-10 13:30,10,13.7,13.7,13.55,13.61,2072
20150401|2015-04-10 14:00,10,13.65,13.75,13.6,13.65,4115
20150401|2015-04-10 14:30,10,13.65,13.7,13.55,13.6,6764
20150401|2015-04-10 15:00,10,13.57,13.6,13.4,13.4,7929
20150401|2015-04-12 17:00,13,13.4,13.45,13.4,13.45,49
20150401|2015-04-12 17:30,13,13.45,13.45,13.41,13.45,37
20150401|2015-04-12 18:00,13,13.45,13.45,13.35,13.4,94
20150401|2015-04-12 18:30,13,13.45,13.45,13.44,13.45,30
20150401|2015-04-12 19:00,13,13.45,13.45,13.45,13.45,4
20150401|2015-04-12 19:30,13,13.45,13.45,13.45,13.45,4
20150401|2015-04-12 20:30,13,13.4,13.4,13.4,13.4,6
20150401|2015-04-12 21:00,13,13.45,13.45,13.45,13.45,39
20150401|2015-04-12 21:30,13,13.5,13.5,13.5,13.5,41
20150401|2015-04-12 22:00,13,13.46,13.46,13.46,13.46,13
20150401|2015-04-12 22:30,13,13.45,13.55,13.45,13.5,23
20150401|2015-04-12 23:00,13,13.5,13.5,13.49,13.49,3
20150401|2015-04-13 00:00,13,13.5,13.5,13.5,13.5,2
20150401|2015-04-13 00:30,13,13.45,13.45,13.45,13.45,7
20150401|2015-04-13 01:00,13,13.45,13.47,13.45,13.47,15
20150401|2015-04-13 01:30,13,13.45,13.5,13.45,13.45,138
20150401|2015-04-13 02:00,13,13.47,13.6,13.47,13.6,379
20150401|2015-04-13 02:30,13,13.6,13.65,13.5,13.55,155
20150401|2015-04-13 03:00,13,13.55,13.61,13.55,13.55,205
20150401|2015-04-13 03:30,13,13.55,13.6,13.53,13.55,475
20150401|2015-04-13 04:00,13,13.55,13.55,13.55,13.55,51
20150401|2015-04-13 04:30,13,13.59,13.6,13.53,13.53,84
20150401|2015-04-13 05:00,13,13.53,13.58,13.52,13.55,241
20150401|2015-04-13 05:30,13,13.55,13.55,13.5,13.5,140
20150401|2015-04-13 06:00,13,13.5,13.53,13.45,13.48,302
20150401|2015-04-13 06:30,13,13.48,13.54,13.48,13.5,144
20150401|2015-04-13 07:00,13,13.5,13.55,13.47,13.5,580
20150401|2015-04-13 07:30,13,13.54,13.57,13.35,13.38,1830
20150401|2015-04-13 08:00,13,13.35,13.4,13.2,13.24,2161
20150401|2015-04-13 08:30,13,13.25,13.31,13.15,13.2,11078
20150401|2015-04-13 09:00,13,13.23,13.4,13.23,13.32,10470
20150401|2015-04-13 09:30,13,13.32,13.6,13.27,13.58,6594
20150401|2015-04-13 10:00,13,13.6,13.75,13.48,13.75,6931
20150401|2015-04-13 10:30,13,13.75,13.75,13.64,13.72,5405
20150401|2015-04-13 11:00,13,13.75,13.8,13.65,13.8,3352
20150401|2015-04-13 11:30,13,13.8,13.9,13.75,13.85,3255
20150401|2015-04-13 12:00,13,13.85,14.05,13.83,14.03,4513
20150401|2015-04-13 12:30,13,14.02,14.13,13.93,14.03,6516
20150401|2015-04-13 13:00,13,14.05,14.15,13.97,14.1,3413
20150401|2015-04-13 13:30,13,14.08,14.35,14.08,14.29,5232
20150401|2015-04-13 14:00,13,14.3,14.5,14.25,14.5,5158
20150401|2015-04-13 14:30,13,14.47,14.5,14.25,14.35,10565
20150401|2015-04-13 15:00,13,14.37,14.4,14.2,14.35,6960
20150401|2015-04-13 15:30,14,14.26,14.33,14.26,14.32,394
20150401|2015-04-13 16:00,14,14.3,14.3,14.25,14.25,33
20150401|2015-04-13 16:30,14,14.25,14.29,14.25,14.29,21
20150401|2015-04-13 17:00,14,14.26,14.27,14.26,14.27,6
20150401|2015-04-13 17:30,14,14.27,14.28,14.27,14.28,7
20150401|2015-04-13 18:00,14,14.28,14.3,14.25,14.3,35
20150401|2015-04-13 20:30,14,14.25,14.25,14.25,14.25,44
20150401|2015-04-13 21:00,14,14.25,14.25,14.15,14.18,99
20150401|2015-04-13 22:00,14,14.15,14.15,14.15,14.15,6
20150401|2015-04-13 22:30,14,14.15,14.15,14.15,14.15,1
20150401|2015-04-13 23:00,14,14.17,14.17,14.17,14.17,3
20150401|2015-04-13 23:30,14,14.15,14.15,14.15,14.15,2
20150401|2015-04-14 00:30,14,14.15,14.15,14.15,14.15,3
20150401|2015-04-14 01:00,14,14.15,14.15,14.15,14.15,10
20150401|2015-04-14 01:30,14,14.15,14.15,14.15,14.15,50
20150401|2015-04-14 02:00,14,14.11,14.11,14.05,14.1,73
20150401|2015-04-14 02:30,14,14.05,14.05,14,14.04,135
20150401|2015-04-14 03:00,14,14,14.06,14,14.03,296
20150401|2015-04-14 03:30,14,14.03,14.15,13.99,14.11,2323
20150401|2015-04-14 04:00,14,14.15,14.4,14.1,14.4,779
20150401|2015-04-14 04:30,14,14.4,14.4,14.3,14.3,381
20150401|2015-04-14 05:00,14,14.3,14.3,14.15,14.15,444
20150401|2015-04-14 05:30,14,14.15,14.2,14.15,14.2,45
20150401|2015-04-14 06:00,14,14.2,14.23,14.1,14.15,88
20150401|2015-04-14 06:30,14,14.15,14.21,14.1,14.2,74
20150401|2015-04-14 07:00,14,14.2,14.22,14.17,14.2,266
20150401|2015-04-14 07:30,14,14.2,14.35,14.15,14.23,599
20150401|2015-04-14 08:00,14,14.25,14.4,14.25,14.38,661
20150401|2015-04-14 08:30,14,14.35,14.47,14.15,14.34,8540
20150401|2015-04-14 09:00,14,14.35,14.63,14.35,14.44,8486
20150401|2015-04-14 09:30,14,14.44,14.57,14.2,14.32,6723
20150401|2015-04-14 10:00,14,14.35,14.38,13.95,14.03,5516
20150401|2015-04-14 10:30,14,14.05,14.11,13.88,13.88,5745
20150401|2015-04-14 11:00,14,13.87,13.87,13.69,13.8,4031
20150401|2015-04-14 11:30,14,13.79,13.88,13.72,13.87,3007
20150401|2015-04-14 12:00,14,13.85,14.05,13.85,14.02,2301
20150401|2015-04-14 12:30,14,14.05,14.11,13.95,14.03,2094
20150401|2015-04-14 13:00,14,14.05,14.1,13.98,14.05,2249
20150401|2015-04-14 13:30,14,14,14.12,14,14.03,3375
20150401|2015-04-14 14:00,14,14,14.05,13.9,14.02,3659
20150401|2015-04-14 14:30,14,14.01,14.02,13.9,13.9,6545
20150401|2015-04-14 15:00,14,13.9,13.95,13.55,13.55,8296
20150401|2015-04-14 15:30,15,13.65,13.67,13.6,13.65,429
20150401|2015-04-14 16:00,15,13.65,13.66,13.62,13.62,20
20150401|2015-04-14 16:30,15,13.62,13.65,13.62,13.65,10
20150401|2015-04-14 17:00,15,13.65,13.65,13.65,13.65,48
20150401|2015-04-14 18:00,15,13.65,13.69,13.65,13.69,47
20150401|2015-04-14 18:30,15,13.7,13.7,13.65,13.65,87
20150401|2015-04-14 19:00,15,13.65,13.65,13.65,13.65,3
20150401|2015-04-14 19:30,15,13.65,13.69,13.65,13.65,16
20150401|2015-04-14 20:00,15,13.65,13.65,13.64,13.64,4
20150401|2015-04-14 20:30,15,13.65,13.65,13.65,13.65,14
20150401|2015-04-14 22:00,15,13.65,13.65,13.65,13.65,2
20150401|2015-04-14 23:30,15,13.65,13.65,13.65,13.65,10
20150401|2015-04-15 00:00,15,13.64,13.64,13.64,13.64,1
20150401|2015-04-15 00:30,15,13.63,13.7,13.63,13.65,91
20150401|2015-04-15 01:00,15,13.7,13.75,13.7,13.75,23
20150401|2015-04-15 01:30,15,13.7,13.7,13.7,13.7,9
20150401|2015-04-15 02:00,15,13.7,13.75,13.61,13.65,44
20150401|2015-04-15 02:30,15,13.65,13.65,13.58,13.6,199
20150401|2015-04-15 03:00,15,13.6,13.6,13.55,13.55,39
20150401|2015-04-15 03:30,15,13.55,13.55,13.45,13.49,96
20150401|2015-04-15 04:00,15,13.45,13.49,13.39,13.39,69
20150401|2015-04-15 04:30,15,13.35,13.4,13.3,13.3,116
20150401|2015-04-15 05:00,15,13.3,13.3,13.25,13.3,51
20150401|2015-04-15 05:30,15,13.3,13.4,13.3,13.35,17
20150401|2015-04-15 06:00,15,13.35,13.35,13.25,13.25,181
20150401|2015-04-15 06:30,15,13.25,13.3,13.2,13.25,284
20150501|2014-11-02 19:30,3,18.29,18.29,18.29,18.29,5
20150501|2014-11-02 20:30,3,18.35,18.35,18.35,18.35,4
20150501|2014-11-02 21:00,3,18.35,18.35,18.35,18.35,5
20150501|2014-11-02 21:30,3,18.35,18.35,18.35,18.35,1
20150501|2014-11-03 03:00,3,18.35,18.35,18.35,18.35,1
20150501|2014-11-03 03:30,3,18.35,18.38,18.35,18.35,49
20150501|2014-11-03 05:30,3,18.37,18.38,18.37,18.38,2
20150501|2014-11-03 07:00,3,18.44,18.44,18.4,18.4,13
20150501|2014-11-03 08:00,3,18.35,18.35,18.35,18.35,7
20150501|2014-11-03 08:30,3,18.35,18.43,18.35,18.37,108
20150501|2014-11-03 09:00,3,18.35,18.46,18.35,18.46,193
20150501|2014-11-03 09:30,3,18.45,18.48,18.43,18.45,21
20150501|2014-11-03 10:00,3,18.45,18.5,18.43,18.45,73
20150501|2014-11-03 10:30,3,18.45,18.45,18.44,18.45,45
20150501|2014-11-03 11:00,3,18.45,18.45,18.44,18.44,13
20150501|2014-11-03 11:30,3,18.41,18.43,18.35,18.35,55
20150501|2014-11-03 12:00,3,18.35,18.35,18.34,18.34,25
20150501|2014-11-03 12:30,3,18.34,18.34,18.34,18.34,21
20150501|2014-11-03 13:00,3,18.36,18.42,18.36,18.42,14
20150501|2014-11-03 13:30,3,18.5,18.64,18.5,18.64,303
20150501|2014-11-03 14:00,3,18.61,18.62,18.55,18.62,301
20150501|2014-11-03 14:30,3,18.61,18.68,18.59,18.61,159
20150501|2014-11-03 15:00,3,18.64,18.64,18.5,18.55,840
20150501|2014-11-03 15:30,4,18.5,18.51,18.5,18.5,27
20150501|2014-11-03 16:30,4,18.49,18.49,18.48,18.48,6
20150501|2014-11-03 18:00,4,18.52,18.52,18.52,18.52,1
20150501|2014-11-03 20:00,4,18.55,18.55,18.55,18.55,2
20150501|2014-11-04 01:00,4,18.6,18.61,18.6,18.61,2
20150501|2014-11-04 02:30,4,18.5,18.5,18.5,18.5,1
20150501|2014-11-04 04:30,4,18.59,18.59,18.59,18.59,3
20150501|2014-11-04 06:30,4,18.54,18.54,18.54,18.54,2
20150501|2014-11-04 07:30,4,18.58,18.58,18.58,18.58,2
20150501|2014-11-04 08:00,4,18.58,18.58,18.58,18.58,40
20150501|2014-11-04 08:30,4,18.6,18.6,18.58,18.6,38
20150501|2014-11-04 09:00,4,18.58,18.6,18.53,18.6,28
20150501|2014-11-04 09:30,4,18.61,18.81,18.61,18.81,111
20150501|2014-11-04 10:00,4,18.84,18.92,18.8,18.8,131
20150501|2014-11-04 10:30,4,18.78,18.83,18.77,18.81,296
20150501|2014-11-04 11:00,4,18.8,18.8,18.74,18.75,89
20150501|2014-11-04 11:30,4,18.71,18.75,18.71,18.72,20
20150501|2014-11-04 12:00,4,18.74,18.8,18.74,18.8,34
20150501|2014-11-04 12:30,4,18.8,18.8,18.66,18.68,72
20150501|2014-11-04 13:00,4,18.68,18.68,18.6,18.65,92
20150501|2014-11-04 13:30,4,18.65,18.65,18.55,18.55,43
20150501|2014-11-04 14:00,4,18.55,18.55,18.5,18.5,34
20150501|2014-11-04 14:30,4,18.53,18.55,18.45,18.45,204
20150501|2014-11-04 15:00,4,18.5,18.6,18.5,18.6,403
20150501|2014-11-04 15:30,5,18.55,18.55,18.51,18.51,12
20150501|2014-11-04 16:30,5,18.5,18.5,18.5,18.5,3
20150501|2014-11-04 17:00,5,18.55,18.55,18.51,18.55,28
20150501|2014-11-04 20:00,5,18.5,18.53,18.5,18.53,2
20150501|2014-11-04 20:30,5,18.5,18.5,18.5,18.5,1
20150501|2014-11-05 05:00,5,18.41,18.43,18.41,18.43,10
20150501|2014-11-05 07:00,5,18.4,18.4,18.36,18.37,4
20150501|2014-11-05 08:30,5,18.4,18.51,18.39,18.47,96
20150501|2014-11-05 09:00,5,18.5,18.53,18.45,18.53,123
20150501|2014-11-05 09:30,5,18.53,18.58,18.5,18.5,40
20150501|2014-11-05 10:00,5,18.45,18.54,18.41,18.5,69
20150501|2014-11-05 10:30,5,18.5,18.5,18.45,18.45,14
20150501|2014-11-05 11:00,5,18.48,18.53,18.48,18.53,31
20150501|2014-11-05 11:30,5,18.5,18.5,18.5,18.5,2
20150501|2014-11-05 12:00,5,18.51,18.53,18.51,18.53,3
20150501|2014-11-05 12:30,5,18.51,18.6,18.51,18.6,16
20150501|2014-11-05 13:00,5,18.58,18.58,18.55,18.55,40
20150501|2014-11-05 13:30,5,18.56,18.56,18.55,18.56,8
20150501|2014-11-05 14:00,5,18.5,18.6,18.5,18.6,93
20150501|2014-11-05 14:30,5,18.63,18.63,18.48,18.48,51
20150501|2014-11-05 15:00,5,18.49,18.5,18.35,18.4,408
20150501|2014-11-05 15:30,6,18.4,18.4,18.31,18.37,58
20150501|2014-11-06 03:00,6,18.5,18.5,18.5,18.5,4
20150501|2014-11-06 03:30,6,18.5,18.5,18.49,18.49,6
20150501|2014-11-06 05:00,6,18.45,18.45,18.45,18.45,15
20150501|2014-11-06 07:00,6,18.45,18.45,18.45,18.45,16
20150501|2014-11-06 07:30,6,18.4,18.4,18.24,18.29,286
20150501|2014-11-06 08:00,6,18.28,18.36,18.22,18.36,129
20150501|2014-11-06 08:30,6,18.4,18.47,18.39,18.43,530
20150501|2014-11-06 09:00,6,18.45,18.53,18.45,18.48,94
20150501|2014-11-06 09:30,6,18.5,18.58,18.39,18.39,328
20150501|2014-11-06 10:00,6,18.43,18.43,18.35,18.38,22
20150501|2014-11-06 10:30,6,18.4,18.41,18.37,18.41,44
20150501|2014-11-06 11:00,6,18.4,18.41,18.38,18.38,5
20150501|2014-11-06 11:30,6,18.35,18.37,18.35,18.35,11
20150501|2014-11-06 12:00,6,18.3,18.31,18.3,18.3,74
20150501|2014-11-06 12:30,6,18.35,18.35,18.35,18.35,3
20150501|2014-11-06 13:30,6,18.3,18.32,18.25,18.27,102
20150501|2014-11-06 14:30,6,18.25,18.27,18.18,18.2,357
20150501|2014-11-06 15:00,6,18.17,18.18,18.07,18.1,585
20150501|2014-11-06 15:30,7,18.08,18.13,18.08,18.13,18
20150501|2014-11-06 16:00,7,18.12,18.12,18.12,18.12,1
20150501|2014-11-06 16:30,7,18.1,18.1,18.1,18.1,1
20150501|2014-11-06 22:30,7,18.11,18.11,18.11,18.11,1
20150501|2014-11-06 23:30,7,18.13,18.13,18.13,18.13,1
20150501|2014-11-07 00:00,7,18.1,18.1,18.1,18.1,3
20150501|2014-11-07 02:00,7,18.1,18.1,18.1,18.1,3
20150501|2014-11-07 03:30,7,18.15,18.15,18.13,18.13,6
20150501|2014-11-07 04:30,7,18.18,18.18,18.1,18.15,27
20150501|2014-11-07 07:00,7,18.15,18.15,18.13,18.13,55
20150501|2014-11-07 07:30,7,18.14,18.15,18.1,18.15,141
20150501|2014-11-07 08:00,7,18.15,18.25,18.13,18.18,131
20150501|2014-11-07 08:30,7,18.2,18.3,18.2,18.3,117
20150501|2014-11-07 09:00,7,18.25,18.27,18.21,18.25,144
20150501|2014-11-07 09:30,7,18.24,18.25,18.15,18.15,135
20150501|2014-11-07 10:00,7,18.12,18.15,18.12,18.13,150
20150501|2014-11-07 10:30,7,18.1,18.2,18.1,18.2,28
20150501|2014-11-07 11:00,7,18.25,18.25,18.15,18.15,138
20150501|2014-11-07 12:30,7,18.13,18.15,18.11,18.11,42
20150501|2014-11-07 13:00,7,18.1,18.1,18.1,18.1,35
20150501|2014-11-07 13:30,7,18.15,18.2,18.13,18.2,131
20150501|2014-11-07 14:00,7,18.2,18.2,18.13,18.2,47
20150501|2014-11-07 14:30,7,18.18,18.2,18.03,18.03,176
20150501|2014-11-07 15:00,7,18.05,18.2,18.03,18.2,1073
20150501|2014-11-09 17:00,10,18.1,18.2,18.1,18.2,13
20150501|2014-11-09 17:30,10,18.15,18.21,18.15,18.21,4
20150501|2014-11-09 19:00,10,18.06,18.06,18.06,18.06,1
20150501|2014-11-09 20:30,10,18.05,18.05,18.05,18.05,3
20150501|2014-11-09 22:00,10,18,18,18,18,1
20150501|2014-11-10 02:00,10,18.15,18.15,18.15,18.15,1
20150501|2014-11-10 06:00,10,18.05,18.05,18.05,18.05,10
20150501|2014-11-10 06:30,10,18.05,18.05,18,18,17
20150501|2014-11-10 07:00,10,18,18,18,18,10
20150501|2014-11-10 07:30,10,18.05,18.05,18.05,18.05,1
20150501|2014-11-10 08:00,10,18.09,18.09,18.09,18.09,11
20150501|2014-11-10 08:30,10,18.09,18.1,18.05,18.1,76
20150501|2014-11-10 09:00,10,18.05,18.1,18.02,18.05,182
20150501|2014-11-10 09:30,10,18.05,18.05,17.85,17.85,198
20150501|2014-11-10 10:00,10,17.84,17.9,17.82,17.84,114
20150501|2014-11-10 10:30,10,17.84,17.85,17.75,17.78,148
20150501|2014-11-10 11:00,10,17.78,17.8,17.77,17.8,28
20150501|2014-11-10 11:30,10,17.8,17.85,17.8,17.81,65
20150501|2014-11-10 12:00,10,17.85,17.87,17.82,17.82,271
20150501|2014-11-10 12:30,10,17.83,17.86,17.83,17.86,19
20150501|2014-11-10 13:00,10,17.85,17.9,17.85,17.85,49
20150501|2014-11-10 13:30,10,17.83,17.83,17.82,17.83,12
20150501|2014-11-10 14:00,10,17.85,17.85,17.76,17.77,140
20150501|2014-11-10 14:30,10,17.78,17.8,17.76,17.8,121
20150501|2014-11-10 15:00,10,17.79,17.8,17.73,17.75,722
20150501|2014-11-10 15:30,11,17.7,17.75,17.7,17.73,6
20150501|2014-11-10 16:00,11,17.72,17.73,17.7,17.7,63
20150501|2014-11-10 16:30,11,17.75,17.76,17.75,17.76,28
20150501|2014-11-10 17:00,11,17.75,17.75,17.75,17.75,1
20150501|2014-11-10 22:30,11,17.75,17.75,17.75,17.75,15
20150501|2014-11-11 02:30,11,17.7,17.7,17.7,17.7,1
20150501|2014-11-11 03:30,11,17.7,17.7,17.7,17.7,6
20150501|2014-11-11 04:00,11,17.71,17.71,17.71,17.71,3
20150501|2014-11-11 06:00,11,17.65,17.69,17.65,17.65,69
20150501|2014-11-11 06:30,11,17.6,17.63,17.6,17.6,119
20150501|2014-11-11 07:00,11,17.62,17.62,17.59,17.6,64
20150501|2014-11-11 07:30,11,17.61,17.65,17.61,17.65,124
20150501|2014-11-11 08:00,11,17.65,17.65,17.65,17.65,50
20150501|2014-11-11 08:30,11,17.66,17.72,17.65,17.72,54
20150501|2014-11-11 09:00,11,17.75,17.75,17.68,17.7,90
20150501|2014-11-11 09:30,11,17.68,17.7,17.62,17.62,90
20150501|2014-11-11 10:00,11,17.65,17.7,17.6,17.7,162
20150501|2014-11-11 10:30,11,17.7,17.75,17.7,17.75,70
20150501|2014-11-11 11:00,11,17.8,17.85,17.77,17.81,103
20150501|2014-11-11 11:30,11,17.83,17.83,17.83,17.83,1
20150501|2014-11-11 12:00,11,17.85,17.85,17.85,17.85,9
20150501|2014-11-11 12:30,11,17.87,17.9,17.85,17.85,6
20150501|2014-11-11 13:00,11,17.83,17.85,17.8,17.8,12
20150501|2014-11-11 13:30,11,17.85,17.85,17.85,17.85,42
20150501|2014-11-11 14:00,11,17.85,17.87,17.82,17.85,22
20150501|2014-11-11 14:30,11,17.82,17.82,17.67,17.7,128
20150501|2014-11-11 15:00,11,17.65,17.66,17.6,17.62,500
20150501|2014-11-11 15:30,12,17.6,17.64,17.6,17.6,24
20150501|2014-11-11 21:00,12,17.65,17.65,17.65,17.65,3
20150501|2014-11-12 02:00,12,17.65,17.65,17.65,17.65,2
20150501|2014-11-12 02:30,12,17.7,17.7,17.7,17.7,3
20150501|2014-11-12 03:00,12,17.75,17.75,17.75,17.75,8
20150501|2014-11-12 05:00,12,17.79,17.85,17.79,17.83,66
20150501|2014-11-12 05:30,12,17.83,17.83,17.83,17.83,6
20150501|2014-11-12 06:00,12,17.85,17.87,17.84,17.87,43
20150501|2014-11-12 07:00,12,17.85,17.85,17.85,17.85,2
20150501|2014-11-12 08:30,12,17.85,17.9,17.7,17.77,125
20150501|2014-11-12 09:00,12,17.75,17.77,17.7,17.75,55
20150501|2014-11-12 09:30,12,17.8,17.85,17.8,17.85,66
20150501|2014-11-12 10:00,12,17.85,17.87,17.8,17.8,35
20150501|2014-11-12 10:30,12,17.82,17.82,17.75,17.75,53
20150501|2014-11-12 11:00,12,17.77,17.77,17.75,17.75,44
20150501|2014-11-12 11:30,12,17.75,17.8,17.75,17.8,3
20150501|2014-11-12 12:00,12,17.75,17.8,17.75,17.8,12
20150501|2014-11-12 12:30,12,17.75,17.77,17.73,17.77,60
20150501|2014-11-12 13:00,12,17.77,17.77,17.75,17.75,21
20150501|2014-11-12 13:30,12,17.73,17.8,17.73,17.78,12
20150501|2014-11-12 14:00,12,17.8,17.81,17.75,17.75,66
20150501|2014-11-12 14:30,12,17.72,17.8,17.68,17.77,149
20150501|2014-11-12 15:00,12,17.77,17.85,17.75,17.85,393
20150501|2014-11-12 15:30,13,17.8,17.81,17.8,17.81,22
20150501|2014-11-12 16:00,13,17.82,17.82,17.82,17.82,4
20150501|2014-11-12 17:00,13,17.85,17.85,17.85,17.85,4
20150501|2014-11-13 00:30,13,17.75,17.75,17.75,17.75,4
20150501|2014-11-13 04:30,13,17.7,17.72,17.7,17.7,10
20150501|2014-11-13 05:00,13,17.7,17.7,17.7,17.7,8
20150501|2014-11-13 06:30,13,17.7,17.7,17.7,17.7,9
20150501|2014-11-13 07:00,13,17.8,17.8,17.8,17.8,22
20150501|2014-11-13 07:30,13,17.85,17.87,17.83,17.83,37
20150501|2014-11-13 08:00,13,17.83,17.83,17.79,17.8,68
20150501|2014-11-13 08:30,13,17.8,17.81,17.73,17.73,86
20150501|2014-11-13 09:00,13,17.73,17.75,17.73,17.75,23
20150501|2014-11-13 09:30,13,17.75,17.78,17.75,17.78,87
20150501|2014-11-13 10:00,13,17.77,17.92,17.76,17.9,231
20150501|2014-11-13 10:30,13,17.92,18.02,17.92,18,62
20150501|2014-11-13 11:00,13,17.95,17.95,17.94,17.95,43
20150501|2014-11-13 11:30,13,17.95,18.02,17.95,18.02,94
20150501|2014-11-13 12:00,13,18.03,18.25,18.03,18.24,138
20150501|2014-11-13 12:30,13,18.22,18.27,18.1,18.2,383
20150501|2014-11-13 13:00,13,18.22,18.4,18.2,18.3,892
20150501|2014-11-13 13:30,13,18.25,18.29,18.2,18.2,162
20150501|2014-11-13 14:00,13,18.15,18.15,18.13,18.14,69
20150501|2014-11-13 14:30,13,18.15,18.2,17.99,17.99,110
20150501|2014-11-13 15:00,13,17.98,18.2,17.97,18.15,691
20150501|2014-11-13 15:30,14,18.15,18.15,18.1,18.1,126
20150501|2014-11-13 16:00,14,18.07,18.07,18.07,18.07,2
20150501|2014-11-13 16:30,14,18.08,18.15,18.08,18.15,28
20150501|2014-11-13 23:00,14,18.1,18.1,18.1,18.1,7
20150501|2014-11-14 01:00,14,18.05,18.05,18.05,18.05,9
20150501|2014-11-14 03:00,14,18.05,18.05,18,18,25
20150501|2014-11-14 04:30,14,18.05,18.05,18.05,18.05,9
20150501|2014-11-14 05:30,14,18.1,18.1,18.07,18.07,28
20150501|2014-11-14 06:30,14,18.12,18.12,18.12,18.12,10
20150501|2014-11-14 07:00,14,18.1,18.1,18,18.02,214
20150501|2014-11-14 07:30,14,17.95,18,17.95,18,31
20150501|2014-11-14 08:30,14,18,18.1,17.93,18.05,179
20150501|2014-11-14 09:00,14,18.03,18.09,17.93,18.08,193
20150501|2014-11-14 09:30,14,18.05,18.12,18,18,27
20150501|2014-11-14 10:00,14,18,18.05,17.97,18.01,210
20150501|2014-11-14 10:30,14,18,18.08,18,18.08,20
20150501|2014-11-14 11:00,14,18.05,18.1,18.03,18.1,22
20150501|2014-11-14 11:30,14,18.05,18.05,18,18.01,14
20150501|2014-11-14 12:00,14,18,18.01,17.92,17.95,164
20150501|2014-11-14 12:30,14,17.95,18,17.95,17.99,54
20150501|2014-11-14 13:00,14,18,18,17.9,17.9,119
20150501|2014-11-14 13:30,14,17.9,17.98,17.9,17.95,223
20150501|2014-11-14 14:00,14,17.93,17.95,17.93,17.93,14
20150501|2014-11-14 14:30,14,17.9,17.95,17.85,17.88,625
20150501|2014-11-14 15:00,14,17.88,17.95,17.87,17.9,457
20150501|2014-11-16 18:30,17,18.06,18.08,18.06,18.08,10
20150501|2014-11-16 19:00,17,18.01,18.01,18.01,18.01,10
20150501|2014-11-16 19:30,17,18.05,18.06,18,18,20
20150501|2014-11-16 20:00,17,18.05,18.1,18.05,18.06,24
20150501|2014-11-16 20:30,17,18.15,18.15,18.11,18.15,6
20150501|2014-11-17 02:00,17,18.05,18.05,18.05,18.05,3
20150501|2014-11-17 02:30,17,18.05,18.05,18.01,18.05,6
20150501|2014-11-17 03:00,17,18.06,18.07,18.02,18.04,6
20150501|2014-11-17 03:30,17,18.1,18.15,18.05,18.1,59
20150501|2014-11-17 06:30,17,18.02,18.03,18,18.01,4
20150501|2014-11-17 07:00,17,17.99,17.99,17.96,17.96,5
20150501|2014-11-17 07:30,17,18,18,17.98,17.98,62
20150501|2014-11-17 08:30,17,18,18,17.95,17.95,64
20150501|2014-11-17 09:00,17,17.95,18,17.9,17.92,86
20150501|2014-11-17 09:30,17,17.89,17.9,17.86,17.86,347
20150501|2014-11-17 10:00,17,17.9,17.95,17.88,17.95,31
20150501|2014-11-17 10:30,17,17.96,18.01,17.96,18,49
20150501|2014-11-17 11:00,17,17.95,17.97,17.87,17.88,58
20150501|2014-11-17 11:30,17,17.85,17.88,17.82,17.85,153
20150501|2014-11-17 12:00,17,17.85,17.85,17.79,17.8,143
20150501|2014-11-17 12:30,17,17.85,17.88,17.81,17.81,55
20150501|2014-11-17 13:00,17,17.83,17.84,17.8,17.84,56
20150501|2014-11-17 13:30,17,17.8,17.82,17.8,17.82,16
20150501|2014-11-17 14:00,17,17.8,17.83,17.8,17.83,68
20150501|2014-11-17 14:30,17,17.81,17.9,17.8,17.86,183
20150501|2014-11-17 15:00,17,17.85,17.95,17.81,17.95,499
20150501|2014-11-17 15:30,18,17.9,17.9,17.9,17.9,17
20150501|2014-11-17 16:30,18,17.91,17.91,17.9,17.9,58
20150501|2014-11-17 19:30,18,17.92,17.92,17.92,17.92,1
20150501|2014-11-18 00:30,18,17.85,17.85,17.85,17.85,25
20150501|2014-11-18 02:00,18,17.9,17.9,17.9,17.9,5
20150501|2014-11-18 03:00,18,17.91,17.92,17.91,17.92,12
20150501|2014-11-18 03:30,18,17.95,17.97,17.91,17.95,66
20150501|2014-11-18 06:00,18,17.91,17.93,17.91,17.93,21
20150501|2014-11-18 06:30,18,17.91,17.91,17.88,17.9,93
20150501|2014-11-18 07:00,18,17.88,17.9,17.88,17.88,8
20150501|2014-11-18 07:30,18,17.9,17.9,17.87,17.87,32
20150501|2014-11-18 08:00,18,17.85,17.85,17.85,17.85,25
20150501|2014-11-18 08:30,18,17.85,17.85,17.74,17.74,136
20150501|2014-11-18 09:00,18,17.75,17.84,17.65,17.82,486
20150501|2014-11-18 09:30,18,17.84,17.84,17.75,17.75,47
20150501|2014-11-18 10:00,18,17.75,17.75,17.72,17.75,47
20150501|2014-11-18 10:30,18,17.75,17.77,17.75,17.75,147
20150501|2014-11-18 11:00,18,17.71,17.72,17.71,17.72,18
20150501|2014-11-18 11:30,18,17.72,17.74,17.72,17.72,44
20150501|2014-11-18 12:00,18,17.72,17.73,17.72,17.73,10
20150501|2014-11-18 12:30,18,17.75,17.75,17.75,17.75,103
20150501|2014-11-18 13:00,18,17.72,17.79,17.72,17.78,89
20150501|2014-11-18 13:30,18,17.79,17.84,17.77,17.82,200
20150501|2014-11-18 14:00,18,17.8,17.82,17.77,17.78,295
20150501|2014-11-18 14:30,18,17.8,17.89,17.8,17.87,863
20150501|2014-11-18 15:00,18,17.85,18,17.82,18,700
20150501|2014-11-18 15:30,19,17.97,17.97,17.97,17.97,2
20150501|2014-11-18 16:00,19,17.95,17.95,17.92,17.94,34
20150501|2014-11-18 16:30,19,17.95,17.97,17.92,17.92,26
20150501|2014-11-18 19:00,19,17.94,17.94,17.94,17.94,1
20150501|2014-11-19 02:00,19,17.95,17.95,17.95,17.95,10
20150501|2014-11-19 03:30,19,17.9,17.9,17.9,17.9,10
20150501|2014-11-19 04:30,19,17.9,17.9,17.9,17.9,10
20150501|2014-11-19 05:30,19,17.9,17.9,17.9,17.9,2
20150501|2014-11-19 06:30,19,17.87,17.95,17.87,17.95,4
20150501|2014-11-19 07:00,19,17.95,18,17.95,17.97,76
20150501|2014-11-19 07:30,19,17.97,17.97,17.94,17.95,16
20150501|2014-11-19 08:00,19,17.95,17.95,17.95,17.95,2
20150501|2014-11-19 08:30,19,18,18.08,17.99,18.05,93
20150501|2014-11-19 09:00,19,18.04,18.06,18,18.05,95
20150501|2014-11-19 09:30,19,18.04,18.09,18,18.05,100
20150501|2014-11-19 10:00,19,18.1,18.14,18.05,18.05,64
20150501|2014-11-19 10:30,19,18,18.05,18,18,9
20150501|2014-11-19 11:00,19,18,18.01,18,18,80
20150501|2014-11-19 11:30,19,18,18.05,18,18,44
20150501|2014-11-19 12:00,19,18,18,18,18,10
20150501|2014-11-19 12:30,19,18,18,17.98,17.98,22
20150501|2014-11-19 13:00,19,18,18.05,17.88,18.01,372
20150501|2014-11-19 13:30,19,18,18.05,17.98,17.99,107
20150501|2014-11-19 14:00,19,18,18,17.9,17.9,27
20150501|2014-11-19 14:30,19,17.92,18,17.92,17.98,119
20150501|2014-11-19 15:00,19,18,18.2,18,18.15,639
20150501|2014-11-19 15:30,20,18.15,18.17,18.15,18.15,44
20150501|2014-11-19 16:00,20,18.2,18.22,18.1,18.13,328
20150501|2014-11-19 16:30,20,18.1,18.1,18.1,18.1,26
20150501|2014-11-19 17:00,20,18.1,18.17,18.1,18.15,116
20150501|2014-11-19 19:30,20,18.2,18.2,18.2,18.2,9
20150501|2014-11-20 01:00,20,18.15,18.15,18.15,18.15,1
20150501|2014-11-20 01:30,20,18.15,18.18,18.15,18.17,4
20150501|2014-11-20 02:00,20,18.2,18.2,18.2,18.2,2
20150501|2014-11-20 02:30,20,18.2,18.22,18.19,18.22,14
20150501|2014-11-20 03:00,20,18.2,18.25,18.2,18.23,11
20150501|2014-11-20 04:30,20,18.25,18.28,18.23,18.25,52
20150501|2014-11-20 05:30,20,18.3,18.3,18.3,18.3,3
20150501|2014-11-20 07:00,20,18.27,18.28,18.27,18.28,19
20150501|2014-11-20 07:30,20,18.3,18.3,18.3,18.3,29
20150501|2014-11-20 08:00,20,18.35,18.36,18.33,18.34,15
20150501|2014-11-20 08:30,20,18.3,18.32,18.19,18.23,92
20150501|2014-11-20 09:00,20,18.2,18.23,18.15,18.23,359
20150501|2014-11-20 09:30,20,18.2,18.22,18.12,18.18,122
20150501|2014-11-20 10:00,20,18.16,18.18,18.16,18.17,14
20150501|2014-11-20 10:30,20,18.15,18.17,18.15,18.15,70
20150501|2014-11-20 11:00,20,18.15,18.15,18.12,18.15,47
20150501|2014-11-20 11:30,20,18.1,18.16,18.1,18.16,31
20150501|2014-11-20 12:00,20,18.15,18.16,18.14,18.15,143
20150501|2014-11-20 12:30,20,18.12,18.12,18.12,18.12,3
20150501|2014-11-20 13:00,20,18.1,18.12,18.07,18.1,218
20150501|2014-11-20 13:30,20,18.12,18.15,18.1,18.15,173
20150501|2014-11-20 14:00,20,18.2,18.23,18.17,18.19,87
20150501|2014-11-20 14:30,20,18.16,18.17,18.1,18.15,201
20150501|2014-11-20 15:00,20,18.15,18.15,18.05,18.06,709
20150501|2014-11-20 15:30,21,18.05,18.11,18.03,18.11,241
20150501|2014-11-20 16:00,21,18.1,18.11,18.1,18.11,7
20150501|2014-11-20 17:00,21,18.1,18.1,18.1,18.1,1
20150501|2014-11-20 20:30,21,18.09,18.09,18.09,18.09,1
20150501|2014-11-21 02:00,21,18.05,18.05,18.05,18.05,2
20150501|2014-11-21 02:30,21,18.02,18.02,18,18,5
20150501|2014-11-21 04:00,21,17.94,17.94,17.93,17.93,6
20150501|2014-11-21 04:30,21,17.88,17.88,17.85,17.85,28
20150501|2014-11-21 05:00,21,17.84,17.85,17.84,17.85,2
20150501|2014-11-21 05:30,21,17.85,17.85,17.85,17.85,11
20150501|2014-11-21 06:00,21,17.85,17.85,17.84,17.84,9
20150501|2014-11-21 07:30,21,17.82,17.82,17.82,17.82,15
20150501|2014-11-21 08:00,21,17.8,17.82,17.8,17.82,17
20150501|2014-11-21 08:30,21,17.85,18,17.82,17.95,500
20150501|2014-11-21 09:00,21,17.9,17.97,17.9,17.95,162
20150501|2014-11-21 09:30,21,17.95,18,17.95,18,40
20150501|2014-11-21 10:00,21,18.02,18.05,17.97,18.02,414
20150501|2014-11-21 10:30,21,18.02,18.13,18.02,18.1,156
20150501|2014-11-21 11:00,21,18.1,18.12,18.07,18.1,285
20150501|2014-11-21 11:30,21,18.1,18.13,18.08,18.12,103
20150501|2014-11-21 12:00,21,18.11,18.11,18.08,18.08,15
20150501|2014-11-21 12:30,21,18.1,18.1,18.03,18.03,135
20150501|2014-11-21 13:00,21,18.05,18.08,18.03,18.08,48
20150501|2014-11-21 13:30,21,18.05,18.05,18.03,18.03,34
20150501|2014-11-21 14:00,21,18.05,18.05,18.05,18.05,7
20150501|2014-11-21 14:30,21,18.05,18.15,18,18.12,1195
20150501|2014-11-21 15:00,21,18.1,18.12,17.98,18.05,1362
20150501|2014-11-23 17:00,24,18.03,18.04,18.03,18.03,21
20150501|2014-11-23 17:30,24,18,18,18,18,1
20150501|2014-11-23 18:00,24,18.03,18.03,18.03,18.03,1
20150501|2014-11-23 19:00,24,18,18,18,18,1
20150501|2014-11-23 20:00,24,18,18,17.99,17.99,27
20150501|2014-11-23 21:00,24,18.05,18.05,18.05,18.05,1
20150501|2014-11-23 23:00,24,18.05,18.06,17.95,18.02,47
20150501|2014-11-24 00:30,24,17.95,18.02,17.95,17.98,117
20150501|2014-11-24 02:00,24,17.97,17.98,17.97,17.98,16
20150501|2014-11-24 02:30,24,17.98,17.98,17.95,17.95,4
20150501|2014-11-24 03:00,24,17.94,17.94,17.9,17.94,148
20150501|2014-11-24 05:30,24,17.93,17.94,17.9,17.9,118
20150501|2014-11-24 06:00,24,17.93,17.93,17.9,17.9,28
20150501|2014-11-24 06:30,24,17.9,17.93,17.9,17.9,127
20150501|2014-11-24 07:30,24,17.93,17.93,17.9,17.92,86
20150501|2014-11-24 08:00,24,17.92,17.93,17.9,17.9,22
20150501|2014-11-24 08:30,24,17.95,17.98,17.89,17.95,121
20150501|2014-11-24 09:00,24,18,18.02,17.97,18,559
20150501|2014-11-24 09:30,24,17.97,17.99,17.96,17.96,36
20150501|2014-11-24 10:00,24,18,18.05,18,18,309
20150501|2014-11-24 10:30,24,18,18.01,18,18,50
20150501|2014-11-24 11:00,24,17.99,18,17.95,18,11
20150501|2014-11-24 11:30,24,18,18,17.98,17.98,3
20150501|2014-11-24 12:00,24,17.98,18,17.97,18,32
20150501|2014-11-24 12:30,24,18,18,17.95,17.95,3
20150501|2014-11-24 13:00,24,17.95,17.97,17.95,17.95,76
20150501|2014-11-24 13:30,24,18,18,17.95,17.95,8
20150501|2014-11-24 14:00,24,18,18.02,17.98,17.98,357
20150501|2014-11-24 14:30,24,18.05,18.1,18.02,18.1,866
20150501|2014-11-24 15:00,24,18.05,18.1,18,18,338
20150501|2014-11-24 15:30,25,18.04,18.04,18.04,18.04,20
20150501|2014-11-24 16:30,25,18.05,18.05,18.05,18.05,10
20150501|2014-11-24 17:00,25,18.05,18.05,18.04,18.04,3
20150501|2014-11-24 18:00,25,18.05,18.05,18.04,18.04,6
20150501|2014-11-25 02:30,25,18.02,18.02,18.02,18.02,5
20150501|2014-11-25 03:00,25,18.04,18.04,18.04,18.04,3
20150501|2014-11-25 03:30,25,18,18.02,18,18.02,4
20150501|2014-11-25 04:00,25,18,18,18,18,8
20150501|2014-11-25 04:30,25,18,18,18,18,4
20150501|2014-11-25 05:00,25,18,18,18,18,1
20150501|2014-11-25 05:30,25,18,18.05,18,18.05,4
20150501|2014-11-25 06:30,25,18.01,18.01,18.01,18.01,15
20150501|2014-11-25 07:00,25,18,18.03,18,18,25
20150501|2014-11-25 07:30,25,18,18,17.98,17.98,2
20150501|2014-11-25 08:00,25,18,18,18,18,1
20150501|2014-11-25 08:30,25,18,18.05,17.92,18.04,162
20150501|2014-11-25 09:00,25,18.05,18.11,18.05,18.05,144
20150501|2014-11-25 09:30,25,18.05,18.15,18.05,18.15,65
20150501|2014-11-25 10:00,25,18.15,18.22,18.15,18.15,655
20150501|2014-11-25 10:30,25,18.15,18.17,18.14,18.15,126
20150501|2014-11-25 11:00,25,18.14,18.17,18.12,18.14,54
20150501|2014-11-25 11:30,25,18.1,18.15,18.08,18.09,88
20150501|2014-11-25 12:00,25,18.08,18.08,18.07,18.07,2
20150501|2014-11-25 12:30,25,18.08,18.08,18.07,18.07,3
20150501|2014-11-25 13:00,25,18.08,18.08,18.07,18.07,5
20150501|2014-11-25 13:30,25,18.1,18.14,18.09,18.1,238
20150501|2014-11-25 14:00,25,18.12,18.15,18.05,18.05,436
20150501|2014-11-25 14:30,25,18.1,18.25,18.08,18.22,986
20150501|2014-11-25 15:00,25,18.2,18.22,18.09,18.15,365
20150501|2014-11-25 15:30,26,18.15,18.15,18.12,18.12,30
20150501|2014-11-25 16:30,26,18.14,18.14,18.14,18.14,12
20150501|2014-11-25 21:30,26,18.1,18.1,18.1,18.1,7
20150501|2014-11-25 22:00,26,18.07,18.07,18.07,18.07,1
20150501|2014-11-26 01:30,26,18.1,18.1,18.1,18.1,1
20150501|2014-11-26 03:30,26,18.07,18.1,18.05,18.05,12
20150501|2014-11-26 04:00,26,18.08,18.12,18.08,18.12,24
20150501|2014-11-26 06:30,26,18.1,18.12,18.1,18.12,38
20150501|2014-11-26 07:00,26,18.15,18.15,18.13,18.13,26
20150501|2014-11-26 07:30,26,18.15,18.23,18.15,18.17,73
20150501|2014-11-26 08:30,26,18.15,18.22,18.12,18.2,430
20150501|2014-11-26 09:00,26,18.2,18.2,18.15,18.16,172
20150501|2014-11-26 09:30,26,18.15,18.15,18.1,18.1,43
20150501|2014-11-26 10:00,26,18.1,18.15,18.1,18.15,35
20150501|2014-11-26 10:30,26,18.12,18.14,18.12,18.14,62
20150501|2014-11-26 11:00,26,18.12,18.14,18.09,18.1,77
20150501|2014-11-26 11:30,26,18.1,18.1,18.1,18.1,13
20150501|2014-11-26 12:00,26,18.08,18.08,18,18,59
20150501|2014-11-26 13:00,26,18.05,18.1,18.04,18.06,93
20150501|2014-11-26 13:30,26,18.05,18.17,18.05,18.11,1122
20150501|2014-11-26 14:00,26,18.11,18.15,18.11,18.12,239
20150501|2014-11-26 14:30,26,18.11,18.15,18.07,18.09,154
20150501|2014-11-26 15:00,26,18.09,18.1,18.02,18.05,373
20150501|2014-11-26 15:30,27,18.03,18.05,17.92,18,56
20150501|2014-11-26 17:30,27,18.01,18.01,18.01,18.01,3
20150501|2014-11-27 02:30,27,18.05,18.05,18.05,18.05,1
20150501|2014-11-27 04:00,27,18.1,18.1,18.1,18.1,3
20150501|2014-11-27 04:30,27,18.07,18.11,18.07,18.1,19
20150501|2014-11-27 05:00,27,18.11,18.11,18.11,18.11,1
20150501|2014-11-27 07:30,27,18.07,18.07,18.07,18.07,4
20150501|2014-11-27 08:00,27,18.1,18.1,18.05,18.05,3
20150501|2014-11-27 08:30,27,18.05,18.05,18.05,18.05,1
20150501|2014-11-27 09:30,27,18,18,18,18,1
20150501|2014-11-27 10:00,27,18,18,18,18,19
20150501|2014-11-27 17:00,28,18.04,18.04,18.04,18.04,1
20150501|2014-11-27 17:30,28,18.03,18.03,18.03,18.03,1
20150501|2014-11-27 18:30,28,18.1,18.15,18.07,18.07,44
20150501|2014-11-28 00:00,28,18.05,18.07,18.05,18.07,2
20150501|2014-11-28 02:00,28,18.15,18.15,18.12,18.15,6
20150501|2014-11-28 02:30,28,18.15,18.15,18.15,18.15,1
20150501|2014-11-28 04:00,28,18.2,18.2,18.2,18.2,4
20150501|2014-11-28 05:30,28,18.2,18.2,18.2,18.2,1
20150501|2014-11-28 06:00,28,18.18,18.18,18.15,18.15,3
20150501|2014-11-28 07:00,28,18.15,18.15,18.15,18.15,1
20150501|2014-11-28 07:30,28,18.15,18.15,18.1,18.1,19
20150501|2014-11-28 08:00,28,18.1,18.11,18.1,18.11,7
20150501|2014-11-28 08:30,28,18.1,18.12,18.05,18.05,144
20150501|2014-11-28 09:00,28,18.05,18.12,18.04,18.05,311
20150501|2014-11-28 09:30,28,18.05,18.05,17.99,18.05,98
20150501|2014-11-28 10:00,28,18.05,18.05,18.04,18.05,25
20150501|2014-11-28 10:30,28,18.05,18.05,18.04,18.05,77
20150501|2014-11-28 11:00,28,18.05,18.06,18.04,18.05,44
20150501|2014-11-28 11:30,28,18.05,18.14,18,18.1,547
20150501|2014-11-28 12:00,28,18.1,18.12,18,18.1,633
20150501|2014-11-30 22:30,1,18.2,18.22,18.18,18.22,10
20150501|2014-12-01 01:00,1,18.25,18.25,18.25,18.25,4
20150501|2014-12-01 01:30,1,18.25,18.25,18.25,18.25,9
20150501|2014-12-01 02:00,1,18.3,18.3,18.3,18.3,2
20150501|2014-12-01 02:30,1,18.24,18.24,18.24,18.24,1
20150501|2014-12-01 03:00,1,18.29,18.29,18.27,18.28,11
20150501|2014-12-01 03:30,1,18.25,18.25,18.25,18.25,4
20150501|2014-12-01 04:30,1,18.25,18.26,18.25,18.26,2
20150501|2014-12-01 05:30,1,18.24,18.24,18.24,18.24,4
20150501|2014-12-01 06:00,1,18.2,18.22,18.19,18.22,10
20150501|2014-12-01 06:30,1,18.25,18.25,18.24,18.24,2
20150501|2014-12-01 07:00,1,18.22,18.22,18.22,18.22,6
20150501|2014-12-01 08:00,1,18.23,18.23,18.21,18.23,16
20150501|2014-12-01 08:30,1,18.25,18.4,18.2,18.27,493
20150501|2014-12-01 09:00,1,18.28,18.28,18.14,18.15,197
20150501|2014-12-01 09:30,1,18.2,18.3,18.2,18.3,456
20150501|2014-12-01 10:00,1,18.32,18.33,18.25,18.3,145
20150501|2014-12-01 10:30,1,18.32,18.42,18.32,18.4,178
20150501|2014-12-01 11:00,1,18.43,18.45,18.37,18.45,126
20150501|2014-12-01 11:30,1,18.4,18.47,18.32,18.32,358
20150501|2014-12-01 12:00,1,18.3,18.32,18.25,18.31,77
20150501|2014-12-01 12:30,1,18.3,18.37,18.3,18.35,33
20150501|2014-12-01 13:00,1,18.4,18.4,18.4,18.4,70
20150501|2014-12-01 13:30,1,18.4,18.4,18.37,18.37,16
20150501|2014-12-01 14:00,1,18.35,18.39,18.24,18.27,809
20150501|2014-12-01 14:30,1,18.27,18.45,18.27,18.42,305
20150501|2014-12-01 15:00,1,18.44,18.54,18.4,18.5,620
20150501|2014-12-01 15:30,2,18.53,18.53,18.5,18.5,40
20150501|2014-12-01 16:00,2,18.5,18.5,18.5,18.5,7
20150501|2014-12-01 18:30,2,18.5,18.53,18.5,18.53,11
20150501|2014-12-02 00:00,2,18.45,18.45,18.45,18.45,4
20150501|2014-12-02 00:30,2,18.45,18.47,18.45,18.45,15
20150501|2014-12-02 01:00,2,18.47,18.47,18.4,18.42,74
20150501|2014-12-02 01:30,2,18.4,18.42,18.4,18.4,32
20150501|2014-12-02 02:00,2,18.41,18.45,18.38,18.45,28
20150501|2014-12-02 02:30,2,18.4,18.4,18.4,18.4,5
20150501|2014-12-02 03:00,2,18.35,18.35,18.35,18.35,1
20150501|2014-12-02 03:30,2,18.4,18.4,18.4,18.4,1
20150501|2014-12-02 04:30,2,18.4,18.45,18.39,18.45,57
20150501|2014-12-02 05:30,2,18.4,18.41,18.4,18.41,19
20150501|2014-12-02 07:00,2,18.37,18.37,18.37,18.37,15
20150501|2014-12-02 07:30,2,18.4,18.4,18.37,18.37,17
20150501|2014-12-02 08:00,2,18.38,18.45,18.38,18.42,35
20150501|2014-12-02 08:30,2,18.4,18.4,18.25,18.25,276
20150501|2014-12-02 09:00,2,18.25,18.25,18.15,18.16,409
20150501|2014-12-02 09:30,2,18.16,18.23,18.15,18.17,372
20150501|2014-12-02 10:00,2,18.17,18.2,18.15,18.2,169
20150501|2014-12-02 10:30,2,18.17,18.18,18.15,18.18,9
20150501|2014-12-02 11:00,2,18.17,18.29,18.17,18.29,35
20150501|2014-12-02 11:30,2,18.3,18.32,18.27,18.3,79
20150501|2014-12-02 12:00,2,18.27,18.3,18.2,18.2,189
20150501|2014-12-02 12:30,2,18.18,18.18,18.13,18.16,299
20150501|2014-12-02 13:00,2,18.17,18.17,18.17,18.17,1
20150501|2014-12-02 13:30,2,18.17,18.18,18.05,18.08,412
20150501|2014-12-02 14:00,2,18.05,18.11,18.02,18.11,363
20150501|2014-12-02 14:30,2,18.1,18.1,18.01,18.05,465
20150501|2014-12-02 15:00,2,18,18.01,17.8,17.8,671
20150501|2014-12-02 15:30,3,17.85,17.85,17.72,17.8,255
20150501|2014-12-02 16:00,3,17.8,17.83,17.8,17.83,32
20150501|2014-12-02 17:30,3,17.82,17.82,17.82,17.82,3
20150501|2014-12-02 21:00,3,17.82,17.82,17.82,17.82,8
20150501|2014-12-02 21:30,3,17.82,17.82,17.82,17.82,14
20150501|2014-12-02 23:30,3,17.85,17.85,17.85,17.85,2
20150501|2014-12-03 02:00,3,17.87,17.92,17.87,17.92,24
20150501|2014-12-03 03:30,3,17.9,17.92,17.9,17.92,2
20150501|2014-12-03 04:30,3,17.93,17.93,17.93,17.93,1
20150501|2014-12-03 05:30,3,17.9,17.9,17.88,17.88,3
20150501|2014-12-03 06:30,3,17.9,17.9,17.87,17.87,3
20150501|2014-12-03 07:30,3,17.9,17.92,17.9,17.92,25
20150501|2014-12-03 08:00,3,17.9,17.92,17.85,17.85,124
20150501|2014-12-03 08:30,3,17.85,17.85,17.78,17.83,232
20150501|2014-12-03 09:00,3,17.8,17.84,17.7,17.7,367
20150501|2014-12-03 09:30,3,17.7,17.75,17.67,17.73,79
20150501|2014-12-03 10:00,3,17.75,17.8,17.68,17.75,359
20150501|2014-12-03 10:30,3,17.75,17.81,17.75,17.81,97
20150501|2014-12-03 11:00,3,17.8,17.8,17.8,17.8,3
20150501|2014-12-03 11:30,3,17.85,17.87,17.85,17.85,99
20150501|2014-12-03 12:00,3,17.85,17.85,17.85,17.85,25
20150501|2014-12-03 12:30,3,17.85,17.87,17.84,17.85,46
20150501|2014-12-03 13:00,3,17.85,17.86,17.77,17.8,86
20150501|2014-12-03 13:30,3,17.8,17.8,17.8,17.8,16
20150501|2014-12-03 14:00,3,17.81,17.81,17.77,17.77,48
20150501|2014-12-03 14:30,3,17.8,17.8,17.72,17.8,297
20150501|2014-12-03 15:00,3,17.77,17.9,17.74,17.9,352
20150501|2014-12-03 15:30,4,17.87,17.87,17.86,17.86,6
20150501|2014-12-03 16:00,4,17.8,17.83,17.8,17.82,39
20150501|2014-12-03 19:00,4,17.83,17.83,17.83,17.83,5
20150501|2014-12-03 19:30,4,17.85,17.85,17.85,17.85,1
20150501|2014-12-03 21:30,4,17.84,17.84,17.84,17.84,3
20150501|2014-12-04 03:00,4,17.8,17.8,17.8,17.8,1
20150501|2014-12-04 04:30,4,17.8,17.81,17.8,17.8,12
20150501|2014-12-04 05:30,4,17.75,17.75,17.75,17.75,1
20150501|2014-12-04 06:00,4,17.79,17.79,17.79,17.79,8
20150501|2014-12-04 07:00,4,17.78,17.8,17.78,17.78,12
20150501|2014-12-04 07:30,4,17.8,17.98,17.78,17.95,270
20150501|2014-12-04 08:00,4,17.9,17.92,17.87,17.87,53
20150501|2014-12-04 08:30,4,17.9,18,17.88,17.97,214
20150501|2014-12-04 09:00,4,17.93,18.04,17.93,18.01,168
20150501|2014-12-04 09:30,4,18.05,18.11,18,18.05,93
20150501|2014-12-04 10:00,4,18.05,18.07,18.05,18.06,155
20150501|2014-12-04 10:30,4,18.1,18.1,17.9,17.92,116
20150501|2014-12-04 11:00,4,17.9,17.9,17.87,17.87,9
20150501|2014-12-04 11:30,4,17.8,17.85,17.76,17.85,178
20150501|2014-12-04 12:00,4,17.8,17.8,17.8,17.8,53
20150501|2014-12-04 12:30,4,17.8,17.8,17.8,17.8,20
20150501|2014-12-04 13:00,4,17.75,17.79,17.75,17.76,19
20150501|2014-12-04 13:30,4,17.8,17.85,17.8,17.85,27
20150501|2014-12-04 14:00,4,17.85,17.93,17.85,17.93,53
20150501|2014-12-04 14:30,4,17.9,17.9,17.85,17.87,63
20150501|2014-12-04 15:00,4,17.87,17.87,17.74,17.75,247
20150501|2014-12-04 15:30,5,17.75,17.75,17.75,17.75,8
20150501|2014-12-04 17:00,5,17.75,17.75,17.75,17.75,29
20150501|2014-12-04 23:30,5,17.8,17.8,17.8,17.8,1
20150501|2014-12-05 02:30,5,17.7,17.7,17.7,17.7,2
20150501|2014-12-05 06:00,5,17.7,17.72,17.7,17.7,42
20150501|2014-12-05 06:30,5,17.72,17.72,17.72,17.72,7
20150501|2014-12-05 07:00,5,17.7,17.75,17.7,17.7,29
20150501|2014-12-05 07:30,5,17.75,17.75,17.65,17.72,104
20150501|2014-12-05 08:00,5,17.78,17.8,17.73,17.73,10
20150501|2014-12-05 08:30,5,17.75,17.8,17.7,17.71,183
20150501|2014-12-05 09:00,5,17.73,17.8,17.68,17.7,138
20150501|2014-12-05 09:30,5,17.7,17.7,17.68,17.7,65
20150501|2014-12-05 10:00,5,17.7,17.7,17.64,17.64,36
20150501|2014-12-05 10:30,5,17.65,17.65,17.57,17.6,103
20150501|2014-12-05 11:00,5,17.6,17.65,17.6,17.63,51
20150501|2014-12-05 11:30,5,17.62,17.68,17.62,17.65,144
20150501|2014-12-05 12:00,5,17.65,17.67,17.64,17.67,15
20150501|2014-12-05 12:30,5,17.68,17.7,17.68,17.7,29
20150501|2014-12-05 13:30,5,17.68,17.75,17.68,17.75,73
20150501|2014-12-05 14:00,5,17.75,17.75,17.65,17.7,635
20150501|2014-12-05 14:30,5,17.7,17.85,17.7,17.8,285
20150501|2014-12-05 15:00,5,17.8,17.8,17.65,17.72,201
20150501|2014-12-07 17:00,8,17.74,17.74,17.74,17.74,1
20150501|2014-12-07 17:30,8,17.73,17.73,17.73,17.73,1
20150501|2014-12-07 18:00,8,17.74,17.74,17.74,17.74,1
20150501|2014-12-07 19:00,8,17.75,17.75,17.75,17.75,1
20150501|2014-12-07 20:30,8,17.74,17.75,17.74,17.75,3
20150501|2014-12-08 02:00,8,17.82,17.82,17.82,17.82,1
20150501|2014-12-08 04:00,8,17.85,17.87,17.82,17.87,8
20150501|2014-12-08 04:30,8,17.85,17.85,17.85,17.85,4
20150501|2014-12-08 05:30,8,17.88,17.88,17.88,17.88,1
20150501|2014-12-08 06:30,8,17.88,17.9,17.88,17.9,5
20150501|2014-12-08 07:00,8,17.9,17.9,17.9,17.9,5
20150501|2014-12-08 07:30,8,17.89,17.91,17.88,17.91,8
20150501|2014-12-08 08:30,8,17.85,17.85,17.7,17.7,195
20150501|2014-12-08 09:00,8,17.7,17.75,17.7,17.72,164
20150501|2014-12-08 09:30,8,17.72,17.74,17.7,17.7,86
20150501|2014-12-08 10:00,8,17.75,17.78,17.74,17.75,81
20150501|2014-12-08 10:30,8,17.8,17.8,17.75,17.8,190
20150501|2014-12-08 11:00,8,17.78,17.97,17.77,17.9,197
20150501|2014-12-08 11:30,8,17.9,17.95,17.89,17.95,53
20150501|2014-12-08 12:00,8,17.9,17.98,17.89,17.98,82
20150501|2014-12-08 12:30,8,18,18.14,17.98,18.14,509
20150501|2014-12-08 13:00,8,18.15,18.19,17.95,17.95,163
20150501|2014-12-08 13:30,8,17.96,17.99,17.94,17.95,104
20150501|2014-12-08 14:00,8,18,18.14,18,18.06,390
20150501|2014-12-08 14:30,8,18.09,18.18,18.08,18.08,326
20150501|2014-12-08 15:00,8,18.1,18.2,18.08,18.2,506
20150501|2014-12-08 15:30,9,18.17,18.2,18.14,18.14,46
20150501|2014-12-08 16:00,9,18.15,18.15,18.15,18.15,1
20150501|2014-12-08 20:00,9,18.2,18.2,18.2,18.2,4
20150501|2014-12-08 20:30,9,18.2,18.2,18.2,18.2,1
20150501|2014-12-08 22:30,9,18.25,18.31,18.25,18.31,9
20150501|2014-12-09 01:00,9,18.27,18.27,18.27,18.27,4
20150501|2014-12-09 02:00,9,18.3,18.3,18.3,18.3,2
20150501|2014-12-09 02:30,9,18.3,18.35,18.3,18.33,11
20150501|2014-12-09 03:00,9,18.3,18.3,18.3,18.3,3
20150501|2014-12-09 03:30,9,18.25,18.25,18.25,18.25,3
20150501|2014-12-09 04:00,9,18.2,18.2,18.2,18.2,4
20150501|2014-12-09 04:30,9,18.25,18.25,18.25,18.25,2
20150501|2014-12-09 05:30,9,18.25,18.28,18.23,18.28,9
20150501|2014-12-09 06:30,9,18.28,18.47,18.28,18.44,237
20150501|2014-12-09 07:00,9,18.4,18.54,18.4,18.54,27
20150501|2014-12-09 07:30,9,18.52,18.52,18.4,18.4,150
20150501|2014-12-09 08:00,9,18.47,18.52,18.47,18.5,39
20150501|2014-12-09 08:30,9,18.5,18.55,18.3,18.3,519
20150501|2014-12-09 09:00,9,18.35,18.55,18.3,18.55,400
20150501|2014-12-09 09:30,9,18.55,18.6,18.35,18.4,484
20150501|2014-12-09 10:00,9,18.45,18.51,18.4,18.4,96
20150501|2014-12-09 10:30,9,18.4,18.47,18.4,18.42,66
20150501|2014-12-09 11:00,9,18.4,18.47,18.37,18.37,69
20150501|2014-12-09 11:30,9,18.35,18.35,18.15,18.16,242
20150501|2014-12-09 12:00,9,18.11,18.17,18,18.15,555
20150501|2014-12-09 12:30,9,18.1,18.17,18.05,18.13,354
20150501|2014-12-09 13:00,9,18.13,18.13,18.05,18.1,53
20150501|2014-12-09 13:30,9,18.15,18.2,18.15,18.15,410
20150501|2014-12-09 14:00,9,18.1,18.13,18.07,18.1,396
20150501|2014-12-09 14:30,9,18.1,18.15,18,18.15,351
20150501|2014-12-09 15:00,9,18.11,18.15,18.03,18.15,605
20150501|2014-12-09 15:30,10,18.12,18.12,18.1,18.1,8
20150501|2014-12-09 16:00,10,18.1,18.1,18.08,18.1,8
20150501|2014-12-09 21:00,10,18.15,18.15,18.15,18.15,1
20150501|2014-12-09 22:00,10,18.2,18.2,18.2,18.2,6
20150501|2014-12-09 22:30,10,18.21,18.23,18.2,18.23,12
20150501|2014-12-09 23:30,10,18.21,18.21,18.21,18.21,1
20150501|2014-12-10 01:30,10,18.15,18.15,18.15,18.15,5
20150501|2014-12-10 02:00,10,18.19,18.19,18.19,18.19,11
20150501|2014-12-10 02:30,10,18.13,18.17,18.13,18.17,15
20150501|2014-12-10 03:00,10,18.2,18.2,18.18,18.2,42
20150501|2014-12-10 04:00,10,18.2,18.2,18.2,18.2,52
20150501|2014-12-10 06:00,10,18.18,18.18,18.18,18.18,4
20150501|2014-12-10 06:30,10,18.19,18.25,18.18,18.25,35
20150501|2014-12-10 07:30,10,18.2,18.2,18.19,18.2,17
20150501|2014-12-10 08:00,10,18.2,18.25,18.2,18.25,49
20150501|2014-12-10 08:30,10,18.25,18.35,18.2,18.33,236
20150501|2014-12-10 09:00,10,18.35,18.37,18.25,18.32,104
20150501|2014-12-10 09:30,10,18.35,18.45,18.3,18.3,220
20150501|2014-12-10 10:00,10,18.26,18.35,18.25,18.3,156
20150501|2014-12-10 10:30,10,18.3,18.4,18.28,18.28,87
20150501|2014-12-10 11:00,10,18.3,18.4,18.3,18.4,60
20150501|2014-12-10 11:30,10,18.42,18.45,18.25,18.3,123
20150501|2014-12-10 12:00,10,18.3,18.33,18.22,18.3,85
20150501|2014-12-10 12:30,10,18.3,18.5,18.3,18.49,246
20150501|2014-12-10 13:00,10,18.5,18.65,18.4,18.65,551
20150501|2014-12-10 13:30,10,18.65,18.78,18.59,18.78,453
20150501|2014-12-10 14:00,10,18.75,18.82,18.61,18.65,295
20150501|2014-12-10 14:30,10,18.65,18.8,18.55,18.75,1067
20150501|2014-12-10 15:00,10,18.73,19.01,18.7,19,923
20150501|2014-12-10 15:30,11,18.9,18.94,18.85,18.85,103
20150501|2014-12-10 16:00,11,18.85,18.9,18.83,18.83,36
20150501|2014-12-10 16:30,11,18.83,18.86,18.83,18.83,15
20150501|2014-12-10 17:00,11,18.85,18.85,18.85,18.85,1
20150501|2014-12-10 17:30,11,18.82,18.82,18.8,18.82,4
20150501|2014-12-10 18:00,11,18.8,18.83,18.8,18.83,2
20150501|2014-12-10 18:30,11,18.8,18.8,18.8,18.8,2
20150501|2014-12-10 19:00,11,18.8,18.8,18.8,18.8,1
20150501|2014-12-10 19:30,11,18.75,18.75,18.71,18.72,58
20150501|2014-12-10 20:00,11,18.74,18.74,18.74,18.74,3
20150501|2014-12-10 20:30,11,18.75,18.77,18.73,18.75,8
20150501|2014-12-10 22:00,11,18.74,18.74,18.74,18.74,2
20150501|2014-12-10 23:00,11,18.7,18.7,18.7,18.7,12
20150501|2014-12-11 01:00,11,18.7,18.71,18.67,18.67,32
20150501|2014-12-11 02:00,11,18.69,18.69,18.65,18.65,14
20150501|2014-12-11 02:30,11,18.69,18.7,18.64,18.65,30
20150501|2014-12-11 03:00,11,18.67,18.7,18.67,18.7,20
20150501|2014-12-11 03:30,11,18.61,18.62,18.6,18.6,18
20150501|2014-12-11 04:00,11,18.6,18.65,18.6,18.65,9
20150501|2014-12-11 05:00,11,18.75,18.75,18.74,18.74,66
20150501|2014-12-11 05:30,11,18.8,18.9,18.79,18.9,106
20150501|2014-12-11 06:00,11,18.88,18.9,18.88,18.9,27
20150501|2014-12-11 06:30,11,18.8,18.83,18.75,18.75,8
20150501|2014-12-11 07:00,11,18.8,18.87,18.8,18.85,114
20150501|2014-12-11 07:30,11,18.85,18.85,18.69,18.75,212
20150501|2014-12-11 08:00,11,18.7,18.75,18.69,18.75,56
20150501|2014-12-11 08:30,11,18.75,18.75,18.43,18.53,314
20150501|2014-12-11 09:00,11,18.55,18.65,18.55,18.57,299
20150501|2014-12-11 09:30,11,18.55,18.66,18.54,18.63,414
20150501|2014-12-11 10:00,11,18.64,18.64,18.5,18.54,135
20150501|2014-12-11 10:30,11,18.5,18.5,18.33,18.35,224
20150501|2014-12-11 11:00,11,18.39,18.48,18.37,18.47,376
20150501|2014-12-11 11:30,11,18.48,18.48,18.32,18.33,312
20150501|2014-12-11 12:00,11,18.35,18.47,18.32,18.47,93
20150501|2014-12-11 12:30,11,18.46,18.6,18.44,18.6,75
20150501|2014-12-11 13:00,11,18.6,18.95,18.6,18.94,506
20150501|2014-12-11 13:30,11,18.9,19.25,18.83,19.2,1017
20150501|2014-12-11 14:00,11,19.2,19.2,18.93,19.02,387
20150501|2014-12-11 14:30,11,19.03,19.57,18.95,19.51,1157
20150501|2014-12-11 15:00,11,19.51,19.85,19.51,19.8,1363
20150501|2014-12-11 15:30,12,19.8,19.9,19.8,19.85,131
20150501|2014-12-11 16:00,12,19.8,19.8,19.69,19.77,29
20150501|2014-12-11 16:30,12,19.73,19.77,19.68,19.68,7
20150501|2014-12-11 17:00,12,19.71,19.73,19.68,19.7,10
20150501|2014-12-11 17:30,12,19.63,19.75,19.61,19.75,36
20150501|2014-12-11 18:00,12,19.73,19.77,19.73,19.73,38
20150501|2014-12-11 18:30,12,19.7,19.7,19.65,19.65,35
20150501|2014-12-11 19:00,12,19.65,19.69,19.65,19.67,75
20150501|2014-12-11 19:30,12,19.65,19.67,19.64,19.67,17
20150501|2014-12-11 20:00,12,19.67,19.67,19.64,19.67,7
20150501|2014-12-11 20:30,12,19.67,19.68,19.67,19.68,4
20150501|2014-12-11 21:00,12,19.63,19.63,19.6,19.6,2
20150501|2014-12-11 21:30,12,19.69,19.69,19.69,19.69,2
20150501|2014-12-11 22:00,12,19.75,19.75,19.7,19.7,2
20150501|2014-12-11 22:30,12,19.75,19.75,19.74,19.75,3
20150501|2014-12-11 23:00,12,19.75,19.76,19.75,19.76,8
20150501|2014-12-12 01:00,12,19.83,19.85,19.75,19.75,11
20150501|2014-12-12 02:00,12,19.66,19.85,19.65,19.82,5
20150501|2014-12-12 02:30,12,19.85,19.88,19.8,19.85,61
20150501|2014-12-12 03:00,12,19.88,19.88,19.78,19.8,20
20150501|2014-12-12 03:30,12,19.8,19.85,19.72,19.85,40
20150501|2014-12-12 04:00,12,19.83,19.85,19.8,19.83,33
20150501|2014-12-12 04:30,12,19.85,19.9,19.85,19.9,6
20150501|2014-12-12 05:00,12,19.84,19.85,19.8,19.8,24
20150501|2014-12-12 05:30,12,19.85,19.87,19.83,19.85,37
20150501|2014-12-12 06:00,12,19.86,19.9,19.85,19.86,117
20150501|2014-12-12 06:30,12,19.85,19.86,19.77,19.84,39
20150501|2014-12-12 07:00,12,19.77,20,19.75,19.95,62
20150501|2014-12-12 07:30,12,19.99,20.03,19.9,20,136
20150501|2014-12-12 08:00,12,20,20.02,19.94,19.94,122
20150501|2014-12-12 08:30,12,19.95,19.95,19.45,19.5,1193
20150501|2014-12-12 09:00,12,19.45,19.7,19.45,19.65,1403
20150501|2014-12-12 09:30,12,19.65,19.88,19.5,19.85,462
20150501|2014-12-12 10:00,12,19.87,19.97,19.69,19.95,283
20150501|2014-12-12 10:30,12,19.95,20.01,19.9,20,277
20150501|2014-12-12 11:00,12,20,20,19.65,19.66,544
20150501|2014-12-12 11:30,12,19.65,19.85,19.62,19.8,445
20150501|2014-12-12 12:00,12,19.85,19.9,19.65,19.7,343
20150501|2014-12-12 12:30,12,19.65,19.87,19.65,19.8,172
20150501|2014-12-12 13:00,12,19.85,19.88,19.79,19.82,294
20150501|2014-12-12 13:30,12,19.8,19.92,19.77,19.86,421
20150501|2014-12-12 14:00,12,19.85,19.92,19.8,19.85,494
20150501|2014-12-12 14:30,12,19.9,20.1,19.9,20,558
20150501|2014-12-12 15:00,12,20.05,20.3,19.95,19.95,1256
20150501|2014-12-14 17:00,15,20.1,20.2,20.1,20.2,64
20150501|2014-12-14 17:30,15,20.2,20.2,20.1,20.15,13
20150501|2014-12-14 18:30,15,20.05,20.05,20.05,20.05,1
20150501|2014-12-14 19:00,15,20,20.03,20,20,22
20150501|2014-12-14 19:30,15,19.95,19.95,19.95,19.95,1
20150501|2014-12-14 21:00,15,19.85,19.93,19.85,19.91,3
20150501|2014-12-15 01:30,15,19.9,19.9,19.9,19.9,2
20150501|2014-12-15 02:00,15,19.9,19.9,19.9,19.9,2
20150501|2014-12-15 02:30,15,19.9,19.9,19.85,19.85,84
20150501|2014-12-15 03:00,15,19.83,19.83,19.83,19.83,8
20150501|2014-12-15 03:30,15,19.8,19.8,19.8,19.8,8
20150501|2014-12-15 04:00,15,19.75,19.77,19.7,19.75,5
20150501|2014-12-15 04:30,15,19.78,19.78,19.7,19.7,7
20150501|2014-12-15 05:00,15,19.8,19.81,19.75,19.75,30
20150501|2014-12-15 05:30,15,19.75,19.75,19.74,19.74,5
20150501|2014-12-15 06:00,15,19.81,19.81,19.81,19.81,7
20150501|2014-12-15 06:30,15,19.76,19.8,19.76,19.8,21
20150501|2014-12-15 07:00,15,19.8,19.8,19.65,19.71,95
20150501|2014-12-15 07:30,15,19.75,19.8,19.75,19.8,78
20150501|2014-12-15 08:00,15,19.75,19.75,19.6,19.6,62
20150501|2014-12-15 08:30,15,19.58,19.6,19.31,19.45,1151
20150501|2014-12-15 09:00,15,19.45,19.71,19.43,19.6,658
20150501|2014-12-15 09:30,15,19.65,19.9,19.6,19.8,797
20150501|2014-12-15 10:00,15,19.8,20.05,19.77,19.95,707
20150501|2014-12-15 10:30,15,20,20.1,19.85,20.05,528
20150501|2014-12-15 11:00,15,20,20.02,19.73,19.82,418
20150501|2014-12-15 11:30,15,19.8,19.86,19.48,19.55,518
20150501|2014-12-15 12:00,15,19.55,19.71,19.48,19.64,333
20150501|2014-12-15 12:30,15,19.65,19.72,19.5,19.65,254
20150501|2014-12-15 13:00,15,19.68,19.93,19.64,19.72,1911
20150501|2014-12-15 13:30,15,19.72,19.93,19.62,19.9,776
20150501|2014-12-15 14:00,15,19.85,20,19.75,20,713
20150501|2014-12-15 14:30,15,20.02,20.04,19.78,19.88,684
20150501|2014-12-15 15:00,15,19.89,19.93,19.6,19.87,1329
20150501|2014-12-15 15:30,16,19.85,19.86,19.84,19.85,64
20150501|2014-12-15 16:00,16,19.84,19.84,19.84,19.84,1
20150501|2014-12-15 17:00,16,19.79,19.81,19.79,19.8,6
20150501|2014-12-15 17:30,16,19.75,19.81,19.69,19.72,95
20150501|2014-12-15 18:00,16,19.75,19.75,19.63,19.74,125
20150501|2014-12-15 19:00,16,19.7,19.72,19.66,19.67,4
20150501|2014-12-15 21:30,16,19.65,19.65,19.65,19.65,10
20150501|2014-12-15 23:30,16,19.7,19.7,19.7,19.7,5
20150501|2014-12-16 01:00,16,19.7,19.7,19.7,19.7,3
20150501|2014-12-16 01:30,16,19.7,19.71,19.65,19.65,4
20150501|2014-12-16 02:00,16,19.65,19.7,19.65,19.7,23
20150501|2014-12-16 02:30,16,19.8,19.85,19.76,19.84,30
20150501|2014-12-16 03:00,16,19.8,19.8,19.72,19.72,28
20150501|2014-12-16 03:30,16,19.72,19.73,19.69,19.7,52
20150501|2014-12-16 04:00,16,19.65,19.65,19.65,19.65,5
20150501|2014-12-16 04:30,16,19.65,19.65,19.65,19.65,3
20150501|2014-12-16 05:00,16,19.7,19.75,19.69,19.75,11
20150501|2014-12-16 05:30,16,19.79,19.99,19.79,19.99,119
20150501|2014-12-16 06:00,16,20,20.22,20,20.14,82
20150501|2014-12-16 06:30,16,20.1,20.2,19.98,20.18,84
20150501|2014-12-16 07:00,16,20.15,20.15,19.88,19.91,129
20150501|2014-12-16 07:30,16,19.95,20.05,19.9,19.99,149
20150501|2014-12-16 08:00,16,19.95,20.02,19.88,20,119
20150501|2014-12-16 08:30,16,20,20.18,19.83,19.93,770
20150501|2014-12-16 09:00,16,19.9,20.08,19.78,19.85,518
20150501|2014-12-16 09:30,16,19.85,19.97,19.64,19.64,773
20150501|2014-12-16 10:00,16,19.6,19.65,19.14,19.23,746
20150501|2014-12-16 10:30,16,19.23,19.45,19.15,19.4,227
20150501|2014-12-16 11:00,16,19.37,19.55,19.35,19.43,296
20150501|2014-12-16 11:30,16,19.45,19.51,19.29,19.45,400
20150501|2014-12-16 12:00,16,19.45,19.78,19.43,19.75,351
20150501|2014-12-16 12:30,16,19.75,19.85,19.54,19.67,213
20150501|2014-12-16 13:00,16,19.65,19.7,19.5,19.55,246
20150501|2014-12-16 13:30,16,19.52,19.74,19.5,19.64,358
20150501|2014-12-16 14:00,16,19.67,19.9,19.58,19.82,772
20150501|2014-12-16 14:30,16,19.85,20.2,19.79,20.2,1267
20150501|2014-12-16 15:00,16,20.15,20.48,20.1,20.35,1559
20150501|2014-12-16 15:30,17,20.45,20.47,20.4,20.4,53
20150501|2014-12-16 16:00,17,20.4,20.4,20.4,20.4,2
20150501|2014-12-16 17:00,17,20.38,20.41,20.3,20.41,11
20150501|2014-12-16 17:30,17,20.35,20.35,20.34,20.34,4
20150501|2014-12-16 19:00,17,20.25,20.26,20.25,20.26,4
20150501|2014-12-16 22:00,17,20.25,20.25,20.25,20.25,1
20150501|2014-12-17 00:00,17,20.3,20.32,20.29,20.29,12
20150501|2014-12-17 00:30,17,20.29,20.29,20.25,20.27,8
20150501|2014-12-17 01:00,17,20.25,20.27,20.23,20.24,19
20150501|2014-12-17 01:30,17,20.2,20.22,20.2,20.2,34
20150501|2014-12-17 02:00,17,20.2,20.2,20.15,20.2,47
20150501|2014-12-17 02:30,17,20.15,20.15,20.1,20.1,11
20150501|2014-12-17 03:00,17,20.15,20.17,20.15,20.17,2
20150501|2014-12-17 04:30,17,20.05,20.06,20,20.04,8
20150501|2014-12-17 05:30,17,20.1,20.1,20.1,20.1,2
20150501|2014-12-17 06:00,17,20.08,20.08,19.98,20.05,82
20150501|2014-12-17 06:30,17,20.05,20.11,20.05,20.09,81
20150501|2014-12-17 07:00,17,20.1,20.18,20.1,20.15,34
20150501|2014-12-17 07:30,17,20.1,20.15,20.05,20.15,168
20150501|2014-12-17 08:00,17,20.15,20.33,20.15,20.33,300
20150501|2014-12-17 08:30,17,20.3,20.3,20,20.05,980
20150501|2014-12-17 09:00,17,20.05,20.13,20,20.1,692
20150501|2014-12-17 09:30,17,20.14,20.14,19.9,20.05,387
20150501|2014-12-17 10:00,17,20.05,20.06,19.77,19.82,258
20150501|2014-12-17 10:30,17,19.82,19.85,19.5,19.5,1283
20150501|2014-12-17 11:00,17,19.5,19.75,19.5,19.69,562
20150501|2014-12-17 11:30,17,19.69,19.7,19.62,19.65,384
20150501|2014-12-17 12:00,17,19.63,19.67,19.53,19.56,502
20150501|2014-12-17 12:30,17,19.55,19.63,19.49,19.55,277
20150501|2014-12-17 13:00,17,19.56,19.59,19.23,19.4,808
20150501|2014-12-17 13:30,17,19.35,19.53,19.26,19.5,666
20150501|2014-12-17 14:00,17,19.5,19.63,19.19,19.2,800
20150501|2014-12-17 14:30,17,19.24,19.24,18.8,18.85,1544
20150501|2014-12-17 15:00,17,18.85,19,18.85,19,1336
20150501|2014-12-17 15:30,18,18.95,18.95,18.9,18.9,56
20150501|2014-12-17 16:00,18,18.85,18.87,18.8,18.85,28
20150501|2014-12-17 16:30,18,18.85,18.85,18.85,18.85,2
20150501|2014-12-17 17:00,18,18.88,18.88,18.84,18.84,45
20150501|2014-12-17 17:30,18,18.86,18.9,18.86,18.86,21
20150501|2014-12-17 18:00,18,18.89,18.89,18.89,18.89,1
20150501|2014-12-17 20:00,18,18.85,18.85,18.85,18.85,1
20150501|2014-12-18 01:30,18,18.82,18.82,18.6,18.6,85
20150501|2014-12-18 02:00,18,18.75,18.77,18.7,18.75,17
20150501|2014-12-18 02:30,18,18.65,18.65,18.65,18.65,1
20150501|2014-12-18 03:00,18,18.65,18.65,18.55,18.55,25
20150501|2014-12-18 03:30,18,18.5,18.6,18.48,18.6,29
20150501|2014-12-18 04:00,18,18.45,18.5,18.35,18.35,25
20150501|2014-12-18 04:30,18,18.4,18.4,18.4,18.4,6
20150501|2014-12-18 05:30,18,18.5,18.5,18.5,18.5,11
20150501|2014-12-18 06:00,18,18.5,18.5,18.48,18.5,22
20150501|2014-12-18 06:30,18,18.45,18.5,18.42,18.5,87
20150501|2014-12-18 07:00,18,18.45,18.5,18.45,18.5,23
20150501|2014-12-18 07:30,18,18.47,18.5,18.4,18.4,133
20150501|2014-12-18 08:00,18,18.4,18.45,18.4,18.43,114
20150501|2014-12-18 08:30,18,18.4,18.59,18.4,18.55,665
20150501|2014-12-18 09:00,18,18.59,18.64,18.55,18.59,768
20150501|2014-12-18 09:30,18,18.6,18.67,18.57,18.67,381
20150501|2014-12-18 10:00,18,18.7,18.75,18.63,18.7,770
20150501|2014-12-18 10:30,18,18.7,18.7,18.58,18.66,356
20150501|2014-12-18 11:00,18,18.65,18.75,18.65,18.72,320
20150501|2014-12-18 11:30,18,18.7,18.72,18.6,18.64,129
20150501|2014-12-18 12:00,18,18.7,18.78,18.66,18.7,149
20150501|2014-12-18 12:30,18,18.72,18.77,18.69,18.77,122
20150501|2014-12-18 13:00,18,18.75,18.89,18.75,18.89,182
20150501|2014-12-18 13:30,18,18.9,18.95,18.82,18.85,435
20150501|2014-12-18 14:00,18,18.85,18.85,18.53,18.55,3336
20150501|2014-12-18 14:30,18,18.55,18.57,18.35,18.43,909
20150501|2014-12-18 15:00,18,18.45,18.5,18.39,18.4,761
20150501|2014-12-18 15:30,19,18.4,18.42,18.34,18.34,59
20150501|2014-12-18 16:00,19,18.3,18.3,18.3,18.3,4
20150501|2014-12-18 17:00,19,18.31,18.35,18.3,18.35,14
20150501|2014-12-18 17:30,19,18.35,18.35,18.35,18.35,7
20150501|2014-12-18 19:00,19,18.36,18.36,18.36,18.36,2
20150501|2014-12-18 23:00,19,18.25,18.25,18.21,18.22,40
20150501|2014-12-18 23:30,19,18.23,18.23,18.15,18.15,79
20150501|2014-12-19 01:00,19,18.19,18.19,18.19,18.19,5
20150501|2014-12-19 02:00,19,18.25,18.25,18.25,18.25,1
20150501|2014-12-19 03:30,19,18.2,18.2,18.2,18.2,1
20150501|2014-12-19 04:00,19,18.2,18.2,18.17,18.19,23
20150501|2014-12-19 04:30,19,18.22,18.29,18.22,18.29,4
20150501|2014-12-19 05:30,19,18.3,18.3,18.23,18.24,57
20150501|2014-12-19 06:00,19,18.25,18.28,18.22,18.23,46
20150501|2014-12-19 06:30,19,18.2,18.25,18.18,18.2,34
20150501|2014-12-19 07:00,19,18.2,18.27,18.18,18.25,42
20150501|2014-12-19 07:30,19,18.3,18.42,18.3,18.33,90
20150501|2014-12-19 08:00,19,18.35,18.4,18.3,18.3,62
20150501|2014-12-19 08:30,19,18.35,18.54,18.3,18.39,923
20150501|2014-12-19 09:00,19,18.4,18.4,18.25,18.3,906
20150501|2014-12-19 09:30,19,18.29,18.38,18.2,18.25,678
20150501|2014-12-19 10:00,19,18.25,18.3,18.19,18.24,185
20150501|2014-12-19 10:30,19,18.25,18.3,18.24,18.25,548
20150501|2014-12-19 11:00,19,18.29,18.38,18.22,18.38,1161
20150501|2014-12-19 11:30,19,18.38,18.43,18.28,18.35,605
20150501|2014-12-19 12:00,19,18.35,18.45,18.33,18.33,83
20150501|2014-12-19 12:30,19,18.33,18.35,18.3,18.32,320
20150501|2014-12-19 13:00,19,18.35,18.35,18.28,18.3,354
20150501|2014-12-19 13:30,19,18.25,18.29,18.13,18.2,381
20150501|2014-12-19 14:00,19,18.2,18.34,18.2,18.2,529
20150501|2014-12-19 14:30,19,18.22,18.35,18.15,18.35,540
20150501|2014-12-19 15:00,19,18.39,18.5,18.1,18.17,1588
20150501|2014-12-21 17:00,22,18.16,18.25,18.16,18.25,26
20150501|2014-12-21 17:30,22,18.2,18.2,18.15,18.15,65
20150501|2014-12-21 18:00,22,18.15,18.15,18.15,18.15,10
20150501|2014-12-21 23:00,22,18.15,18.15,18.15,18.15,3
20150501|2014-12-22 02:00,22,18.05,18.06,18.04,18.04,13
20150501|2014-12-22 02:30,22,18.05,18.05,18.05,18.05,2
20150501|2014-12-22 04:00,22,18.09,18.11,18.09,18.11,2
20150501|2014-12-22 06:30,22,18.11,18.12,18.09,18.1,17
20150501|2014-12-22 07:30,22,18.03,18.05,18.02,18.04,37
20150501|2014-12-22 08:00,22,18.1,18.13,18.08,18.11,20
20150501|2014-12-22 08:30,22,18.08,18.12,17.93,17.98,553
20150501|2014-12-22 09:00,22,18,18.05,17.93,17.95,396
20150501|2014-12-22 09:30,22,17.95,18.03,17.95,17.96,242
20150501|2014-12-22 10:00,22,17.99,18.04,17.95,17.97,141
20150501|2014-12-22 10:30,22,17.95,18.03,17.95,18.03,120
20150501|2014-12-22 11:00,22,18.03,18.03,18,18,111
20150501|2014-12-22 11:30,22,18,18,17.95,17.95,13
20150501|2014-12-22 12:00,22,17.98,17.98,17.98,17.98,25
20150501|2014-12-22 12:30,22,18,18.02,17.96,18,205
20150501|2014-12-22 13:00,22,18.02,18.03,17.99,18,91
20150501|2014-12-22 13:30,22,18,18.05,18,18.05,198
20150501|2014-12-22 14:00,22,18.05,18.1,18,18,170
20150501|2014-12-22 14:30,22,18.04,18.04,17.85,17.9,620
20150501|2014-12-22 15:00,22,17.9,18.2,17.9,18,1141
20150501|2014-12-22 15:30,23,17.99,17.99,17.9,17.93,75
20150501|2014-12-22 17:00,23,17.9,17.9,17.9,17.9,8
20150501|2014-12-22 19:00,23,17.93,17.93,17.93,17.93,7
20150501|2014-12-22 21:30,23,17.95,17.95,17.94,17.94,8
20150501|2014-12-23 02:00,23,18,18,17.99,18,38
20150501|2014-12-23 02:30,23,17.95,17.95,17.9,17.9,19
20150501|2014-12-23 03:00,23,17.9,17.9,17.9,17.9,2
20150501|2014-12-23 03:30,23,17.95,17.95,17.94,17.95,7
20150501|2014-12-23 04:00,23,17.95,17.95,17.95,17.95,1
20150501|2014-12-23 05:30,23,18,18,18,18,12
20150501|2014-12-23 06:30,23,17.95,17.96,17.91,17.91,35
20150501|2014-12-23 07:00,23,17.95,17.95,17.95,17.95,10
20150501|2014-12-23 07:30,23,17.9,17.92,17.83,17.86,209
20150501|2014-12-23 08:00,23,17.88,17.88,17.85,17.85,52
20150501|2014-12-23 08:30,23,17.89,18.05,17.89,17.99,555
20150501|2014-12-23 09:00,23,18,18.25,17.98,18.16,1008
20150501|2014-12-23 09:30,23,18.15,18.29,18.15,18.15,302
20150501|2014-12-23 10:00,23,18.15,18.16,18.09,18.1,216
20150501|2014-12-23 10:30,23,18.1,18.15,18.05,18.12,184
20150501|2014-12-23 11:00,23,18.11,18.15,18.09,18.1,79
20150501|2014-12-23 11:30,23,18.1,18.12,18.1,18.1,69
20150501|2014-12-23 12:00,23,18.1,18.13,18.1,18.1,23
20150501|2014-12-23 12:30,23,18.06,18.17,18.06,18.15,155
20150501|2014-12-23 13:00,23,18.15,18.19,18.13,18.15,107
20150501|2014-12-23 13:30,23,18.15,18.15,18.1,18.14,78
20150501|2014-12-23 14:00,23,18.15,18.25,18.14,18.23,411
20150501|2014-12-23 14:30,23,18.25,18.3,18.15,18.15,370
20150501|2014-12-23 15:00,23,18.2,18.25,18.05,18.05,516
20150501|2014-12-23 15:30,24,18.05,18.05,17.98,17.99,233
20150501|2014-12-23 16:00,24,18,18,18,18,22
20150501|2014-12-23 17:30,24,18.05,18.05,18.05,18.05,11
20150501|2014-12-23 18:00,24,18.03,18.05,18.03,18.04,10
20150501|2014-12-23 18:30,24,18.07,18.07,18.07,18.07,2
20150501|2014-12-24 00:30,24,18.09,18.09,18.07,18.08,17
20150501|2014-12-24 05:00,24,18.05,18.05,18.04,18.05,20
20150501|2014-12-24 05:30,24,18.09,18.09,18.09,18.09,2
20150501|2014-12-24 06:00,24,18.05,18.05,18.05,18.05,2
20150501|2014-12-24 06:30,24,18.07,18.07,18.07,18.07,20
20150501|2014-12-24 07:00,24,18.05,18.05,18,18.03,15
20150501|2014-12-24 07:30,24,18.02,18.02,18,18,4
20150501|2014-12-24 08:00,24,18,18,17.98,18,30
20150501|2014-12-24 08:30,24,18,18.1,18,18.08,112
20150501|2014-12-24 09:00,24,18.1,18.1,18.05,18.05,277
20150501|2014-12-24 09:30,24,18.05,18.05,18.03,18.04,162
20150501|2014-12-24 10:00,24,18.05,18.1,18,18,263
20150501|2014-12-24 10:30,24,18.05,18.1,18.05,18.1,85
20150501|2014-12-24 11:00,24,18.1,18.12,18.07,18.1,365
20150501|2014-12-24 11:30,24,18.1,18.1,18,18.08,257
20150501|2014-12-24 12:00,24,18.05,18.3,18.05,18.22,1112
20150501|2014-12-25 17:00,26,18.19,18.19,18.17,18.17,2
20150501|2014-12-25 17:30,26,18.1,18.1,18.1,18.1,1
20150501|2014-12-25 18:00,26,18.1,18.1,18.1,18.1,1
20150501|2014-12-26 04:00,26,18.05,18.05,18.05,18.05,5
20150501|2014-12-26 07:00,26,18.05,18.05,18.03,18.03,7
20150501|2014-12-26 07:30,26,18.05,18.05,18.05,18.05,13
20150501|2014-12-26 08:00,26,18.05,18.05,18.03,18.05,75
20150501|2014-12-26 08:30,26,18.03,18.05,17.98,18,300
20150501|2014-12-26 09:00,26,17.99,18.03,17.99,18.03,77
20150501|2014-12-26 09:30,26,18,18.02,17.98,17.98,76
20150501|2014-12-26 10:00,26,17.99,17.99,17.99,17.99,2
20150501|2014-12-26 10:30,26,17.99,17.99,17.98,17.98,2
20150501|2014-12-26 11:00,26,17.95,17.98,17.95,17.95,177
20150501|2014-12-26 11:30,26,18,18,17.97,17.99,129
20150501|2014-12-26 12:00,26,17.96,18,17.96,17.98,174
20150501|2014-12-26 12:30,26,17.98,18.02,17.97,17.97,200
20150501|2014-12-26 13:00,26,17.95,18.01,17.95,18,47
20150501|2014-12-26 13:30,26,18.01,18.02,18,18.02,29
20150501|2014-12-26 14:00,26,18.05,18.05,18,18.04,60
20150501|2014-12-26 14:30,26,18.05,18.25,18.04,18.24,489
20150501|2014-12-26 15:00,26,18.2,18.2,17.9,18,482
20150501|2014-12-28 22:00,29,18,18,18,18,5
20150501|2014-12-28 23:00,29,18,18,18,18,5
20150501|2014-12-28 23:30,29,17.99,17.99,17.99,17.99,3
20150501|2014-12-29 02:30,29,18.05,18.06,18.03,18.05,36
20150501|2014-12-29 03:00,29,18.08,18.15,18.08,18.15,40
20150501|2014-12-29 03:30,29,18.15,18.15,18.15,18.15,1
20150501|2014-12-29 04:00,29,18.2,18.2,18.2,18.2,4
20150501|2014-12-29 04:30,29,18.2,18.25,18.2,18.2,16
20150501|2014-12-29 05:00,29,18.2,18.21,18.15,18.18,14
20150501|2014-12-29 05:30,29,18.22,18.22,18.22,18.22,3
20150501|2014-12-29 06:00,29,18.15,18.15,18.15,18.15,1
20150501|2014-12-29 07:00,29,18.2,18.2,18.18,18.2,18
20150501|2014-12-29 07:30,29,18.2,18.23,18.07,18.08,138
20150501|2014-12-29 08:00,29,18.1,18.13,18.08,18.12,132
20150501|2014-12-29 08:30,29,18.1,18.15,17.98,18.02,667
20150501|2014-12-29 09:00,29,18.05,18.1,18.02,18.02,62
20150501|2014-12-29 09:30,29,18.05,18.05,17.98,17.98,285
20150501|2014-12-29 10:00,29,18,18.02,17.99,18.02,81
20150501|2014-12-29 10:30,29,18,18.03,18,18.02,53
20150501|2014-12-29 11:00,29,18.02,18.05,17.97,18.02,567
20150501|2014-12-29 11:30,29,18.04,18.05,17.95,18.05,404
20150501|2014-12-29 12:00,29,18.05,18.05,17.98,18,314
20150501|2014-12-29 12:30,29,18,18,18,18,1
20150501|2014-12-29 13:00,29,18.05,18.05,18,18,19
20150501|2014-12-29 13:30,29,18,18,17.95,17.95,43
20150501|2014-12-29 14:00,29,17.97,17.98,17.95,17.96,168
20150501|2014-12-29 14:30,29,17.97,18.05,17.95,18,579
20150501|2014-12-29 15:00,29,18.05,18.1,17.95,18.02,218
20150501|2014-12-29 15:30,30,17.95,17.95,17.95,17.95,5
20150501|2014-12-29 16:00,30,17.95,18.05,17.95,18,10
20150501|2014-12-29 16:30,30,17.98,17.98,17.98,17.98,1
20150501|2014-12-29 22:00,30,18,18,18,18,3
20150501|2014-12-30 01:00,30,18.04,18.1,18.03,18.1,19
20150501|2014-12-30 01:30,30,18.1,18.1,18.1,18.1,14
20150501|2014-12-30 02:00,30,18.15,18.15,18.15,18.15,4
20150501|2014-12-30 02:30,30,18.15,18.15,18.15,18.15,8
20150501|2014-12-30 04:00,30,18.1,18.1,18.1,18.1,14
20150501|2014-12-30 05:00,30,18.15,18.15,18.15,18.15,5
20150501|2014-12-30 06:00,30,18.15,18.18,18.14,18.18,47
20150501|2014-12-30 06:30,30,18.13,18.13,18.13,18.13,1
20150501|2014-12-30 07:00,30,18.17,18.2,18.15,18.18,134
20150501|2014-12-30 07:30,30,18.22,18.23,18.19,18.22,44
20150501|2014-12-30 08:00,30,18.2,18.33,18.15,18.22,245
20150501|2014-12-30 08:30,30,18.2,18.22,18.11,18.22,208
20150501|2014-12-30 09:00,30,18.2,18.27,18.15,18.15,536
20150501|2014-12-30 09:30,30,18.16,18.18,18.12,18.15,183
20150501|2014-12-30 10:00,30,18.15,18.22,18.15,18.2,107
20150501|2014-12-30 10:30,30,18.2,18.32,18.2,18.32,264
20150501|2014-12-30 11:00,30,18.3,18.35,18.27,18.35,104
20150501|2014-12-30 11:30,30,18.35,18.37,18.35,18.37,44
20150501|2014-12-30 12:00,30,18.37,18.38,18.3,18.38,55
20150501|2014-12-30 12:30,30,18.4,18.45,18.35,18.38,283
20150501|2014-12-30 13:00,30,18.4,18.4,18.35,18.35,99
20150501|2014-12-30 13:30,30,18.35,18.37,18.28,18.3,450
20150501|2014-12-30 14:00,30,18.34,18.34,18.26,18.28,146
20150501|2014-12-30 14:30,30,18.25,18.27,18.19,18.2,378
20150501|2014-12-30 15:00,30,18.23,18.26,18.15,18.15,441
20150501|2014-12-30 15:30,31,18.15,18.2,18.15,18.18,29
20150501|2014-12-30 16:00,31,18.19,18.2,18.15,18.2,50
20150501|2014-12-30 18:30,31,18.2,18.2,18.2,18.2,2
20150501|2014-12-30 19:00,31,18.2,18.21,18.2,18.21,3
20150501|2014-12-30 22:00,31,18.15,18.16,18.15,18.16,3
20150501|2014-12-30 22:30,31,18.15,18.15,18.15,18.15,7
20150501|2014-12-30 23:00,31,18.1,18.1,18.1,18.1,1
20150501|2014-12-31 02:30,31,18.1,18.1,18.1,18.1,11
20150501|2014-12-31 03:00,31,18.1,18.1,18.1,18.1,1
20150501|2014-12-31 04:30,31,18.05,18.09,18,18.09,49
20150501|2014-12-31 05:00,31,18.1,18.1,18.1,18.1,1
20150501|2014-12-31 05:30,31,18.1,18.1,18.1,18.1,9
20150501|2014-12-31 07:00,31,18.1,18.1,18.1,18.1,2
20150501|2014-12-31 07:30,31,18.15,18.15,18.15,18.15,1
20150501|2014-12-31 08:00,31,18.15,18.2,18.15,18.2,13
20150501|2014-12-31 08:30,31,18.2,18.3,18.18,18.3,61
20150501|2014-12-31 09:00,31,18.3,18.34,18.29,18.3,71
20150501|2014-12-31 09:30,31,18.3,18.3,18.24,18.25,23
20150501|2014-12-31 10:00,31,18.25,18.38,18.25,18.36,185
20150501|2014-12-31 10:30,31,18.35,18.4,18.34,18.4,67
20150501|2014-12-31 11:00,31,18.38,18.6,18.38,18.57,367
20150501|2014-12-31 11:30,31,18.55,18.6,18.5,18.6,161
20150501|2014-12-31 12:00,31,18.6,18.61,18.5,18.55,224
20150501|2014-12-31 12:30,31,18.55,18.64,18.52,18.6,171
20150501|2014-12-31 13:00,31,18.65,18.77,18.65,18.77,445
20150501|2014-12-31 13:30,31,18.75,18.95,18.75,18.87,673
20150501|2014-12-31 14:00,31,18.9,18.93,18.7,18.8,804
20150501|2014-12-31 14:30,31,18.83,19.14,18.83,18.95,463
20150501|2014-12-31 15:00,31,19,19.05,18.8,18.85,830
20150501|2015-01-02 00:30,2,18.65,18.65,18.65,18.65,5
20150501|2015-01-02 01:00,2,18.63,18.63,18.6,18.6,10
20150501|2015-01-02 02:00,2,18.6,18.63,18.6,18.63,6
20150501|2015-01-02 02:30,2,18.75,18.75,18.75,18.75,1
20150501|2015-01-02 03:00,2,18.8,18.8,18.74,18.77,48
20150501|2015-01-02 05:00,2,18.74,18.74,18.68,18.74,12
20150501|2015-01-02 05:30,2,18.75,18.77,18.75,18.75,14
20150501|2015-01-02 06:00,2,18.75,18.77,18.75,18.75,5
20150501|2015-01-02 06:30,2,18.75,18.77,18.74,18.74,41
20150501|2015-01-02 07:00,2,18.77,18.77,18.75,18.75,30
20150501|2015-01-02 07:30,2,18.75,18.76,18.63,18.64,198
20150501|2015-01-02 08:00,2,18.6,18.65,18.57,18.6,172
20150501|2015-01-02 08:30,2,18.6,18.7,18.54,18.7,522
20150501|2015-01-02 09:00,2,18.7,18.92,18.7,18.86,950
20150501|2015-01-02 09:30,2,18.85,19.35,18.85,19.1,841
20150501|2015-01-02 10:00,2,19.1,19.41,19.1,19.25,503
20150501|2015-01-02 10:30,2,19.25,19.32,19.2,19.2,323
20150501|2015-01-02 11:00,2,19.25,19.25,19.07,19.2,269
20150501|2015-01-02 11:30,2,19.17,19.28,19.12,19.25,209
20150501|2015-01-02 12:00,2,19.25,19.33,19.2,19.33,228
20150501|2015-01-02 12:30,2,19.31,19.4,19.22,19.3,875
20150501|2015-01-02 13:00,2,19.25,19.3,19.08,19.1,365
20150501|2015-01-02 13:30,2,19.15,19.16,18.98,19.07,363
20150501|2015-01-02 14:00,2,19.07,19.19,18.98,19,454
20150501|2015-01-02 14:30,2,19,19,18.65,18.82,422
20150501|2015-01-02 15:00,2,18.85,19.09,18.85,19.05,741
20150501|2015-01-04 17:00,5,19.1,19.1,19.1,19.1,10
20150501|2015-01-04 17:30,5,19.25,19.25,19.2,19.25,163
20150501|2015-01-04 18:00,5,19.2,19.25,19.2,19.2,35
20150501|2015-01-04 18:30,5,19.2,19.25,19.2,19.25,7
20150501|2015-01-04 19:30,5,19.15,19.15,19.05,19.05,18
20150501|2015-01-04 20:00,5,19.08,19.08,19.08,19.08,1
20150501|2015-01-04 20:30,5,19.1,19.1,19.1,19.1,1
20150501|2015-01-04 21:30,5,19.05,19.06,19,19.02,35
20150501|2015-01-04 22:00,5,19.03,19.03,19.03,19.03,5
20150501|2015-01-04 22:30,5,19,19,18.99,18.99,45
20150501|2015-01-04 23:00,5,19.01,19.03,19,19.02,12
20150501|2015-01-05 00:00,5,19,19.01,19,19.01,33
20150501|2015-01-05 00:30,5,19.05,19.05,19.05,19.05,1
20150501|2015-01-05 01:00,5,19.05,19.06,19.03,19.06,12
20150501|2015-01-05 01:30,5,19.05,19.05,19.05,19.05,2
20150501|2015-01-05 02:30,5,19.02,19.02,19,19,80
20150501|2015-01-05 03:00,5,19.05,19.09,19.02,19.08,7
20150501|2015-01-05 03:30,5,19.12,19.13,19.1,19.1,12
20150501|2015-01-05 04:00,5,19.1,19.1,19.1,19.1,3
20150501|2015-01-05 04:30,5,19.1,19.17,19.1,19.17,18
20150501|2015-01-05 05:00,5,19.18,19.18,19.07,19.08,43
20150501|2015-01-05 05:30,5,19.1,19.13,19.1,19.1,25
20150501|2015-01-05 06:30,5,19.08,19.08,19.08,19.08,14
20150501|2015-01-05 07:00,5,19.1,19.13,19.05,19.1,108
20150501|2015-01-05 07:30,5,19.15,19.25,19.14,19.21,221
20150501|2015-01-05 08:00,5,19.16,19.2,19.13,19.15,88
20150501|2015-01-05 08:30,5,19.15,19.42,19.13,19.4,723
20150501|2015-01-05 09:00,5,19.43,19.45,19.25,19.35,961
20150501|2015-01-05 09:30,5,19.35,19.55,19.35,19.47,833
20150501|2015-01-05 10:00,5,19.5,19.69,19.45,19.68,415
20150501|2015-01-05 10:30,5,19.66,19.72,19.5,19.61,766
20150501|2015-01-05 11:00,5,19.6,19.76,19.57,19.76,258
20150501|2015-01-05 11:30,5,19.75,19.85,19.67,19.73,459
20150501|2015-01-05 12:00,5,19.75,19.83,19.72,19.77,316
20150501|2015-01-05 12:30,5,19.77,19.81,19.65,19.71,526
20150501|2015-01-05 13:00,5,19.75,19.88,19.74,19.85,490
20150501|2015-01-05 13:30,5,19.85,19.93,19.8,19.85,320
20150501|2015-01-05 14:00,5,19.91,19.94,19.81,19.84,636
20150501|2015-01-05 14:30,5,19.8,19.85,19.63,19.8,844
20150501|2015-01-05 15:00,5,19.8,19.85,19.73,19.76,1188
20150501|2015-01-05 15:30,6,19.76,19.83,19.76,19.8,35
20150501|2015-01-05 16:00,6,19.79,19.79,19.76,19.79,34
20150501|2015-01-05 16:30,6,19.76,19.76,19.68,19.68,8
20150501|2015-01-05 17:00,6,19.78,19.82,19.78,19.82,2
20150501|2015-01-05 18:00,6,19.79,19.79,19.79,19.79,1
20150501|2015-01-05 18:30,6,19.77,19.77,19.77,19.77,3
20150501|2015-01-05 19:00,6,19.78,19.78,19.78,19.78,1
20150501|2015-01-05 21:30,6,19.8,19.8,19.8,19.8,6
20150501|2015-01-05 22:00,6,19.79,19.82,19.79,19.8,22
20150501|2015-01-05 23:30,6,19.85,19.85,19.85,19.85,2
20150501|2015-01-06 00:00,6,19.85,19.87,19.85,19.87,6
20150501|2015-01-06 01:30,6,19.75,19.75,19.75,19.75,1
20150501|2015-01-06 02:30,6,19.8,19.89,19.8,19.85,16
20150501|2015-01-06 03:00,6,19.85,19.85,19.85,19.85,1
20150501|2015-01-06 03:30,6,19.8,19.8,19.8,19.8,1
20150501|2015-01-06 05:00,6,19.8,19.83,19.75,19.75,4
20150501|2015-01-06 05:30,6,19.75,19.75,19.61,19.62,42
20150501|2015-01-06 06:00,6,19.6,19.67,19.6,19.61,34
20150501|2015-01-06 06:30,6,19.65,19.7,19.62,19.63,76
20150501|2015-01-06 07:00,6,19.65,19.74,19.63,19.73,62
20150501|2015-01-06 07:30,6,19.74,19.8,19.7,19.73,57
20150501|2015-01-06 08:00,6,19.76,19.76,19.65,19.65,118
20150501|2015-01-06 08:30,6,19.65,19.76,19.55,19.75,462
20150501|2015-01-06 09:00,6,19.75,19.83,19.53,19.57,630
20150501|2015-01-06 09:30,6,19.55,19.9,19.55,19.9,388
20150501|2015-01-06 10:00,6,19.9,20.14,19.9,20.12,930
20150501|2015-01-06 10:30,6,20.12,20.18,20.05,20.1,882
20150501|2015-01-06 11:00,6,20.15,20.28,20.15,20.2,805
20150501|2015-01-06 11:30,6,20.23,20.23,19.96,20.03,376
20150501|2015-01-06 12:00,6,20.05,20.33,20.05,20.2,348
20150501|2015-01-06 12:30,6,20.2,20.29,20.05,20.07,883
20150501|2015-01-06 13:00,6,20.05,20.13,19.92,19.95,1088
20150501|2015-01-06 13:30,6,19.93,20,19.75,19.8,557
20150501|2015-01-06 14:00,6,19.85,19.85,19.55,19.55,318
20150501|2015-01-06 14:30,6,19.55,19.95,19.53,19.95,846
20150501|2015-01-06 15:00,6,19.91,20.05,19.87,19.9,638
20150501|2015-01-06 16:00,7,19.93,19.93,19.93,19.93,1
20150501|2015-01-06 18:00,7,19.85,19.85,19.85,19.85,1
20150501|2015-01-06 18:30,7,19.85,19.85,19.85,19.85,2
20150501|2015-01-06 19:00,7,19.8,19.8,19.8,19.8,12
20150501|2015-01-06 20:00,7,19.8,19.8,19.78,19.8,4
20150501|2015-01-06 21:00,7,19.8,19.8,19.8,19.8,2
20150501|2015-01-07 00:00,7,19.85,19.85,19.8,19.8,15
20150501|2015-01-07 01:30,7,19.8,19.8,19.8,19.8,2
20150501|2015-01-07 02:00,7,19.85,19.85,19.85,19.85,2
20150501|2015-01-07 03:30,7,19.85,19.85,19.85,19.85,5
20150501|2015-01-07 04:00,7,19.75,19.75,19.75,19.75,9
20150501|2015-01-07 04:30,7,19.7,19.7,19.66,19.67,19
20150501|2015-01-07 05:00,7,19.65,19.68,19.6,19.63,14
20150501|2015-01-07 05:30,7,19.65,19.68,19.65,19.68,32
20150501|2015-01-07 06:00,7,19.69,19.7,19.63,19.65,23
20150501|2015-01-07 06:30,7,19.65,19.65,19.65,19.65,8
20150501|2015-01-07 07:00,7,19.65,19.67,19.61,19.65,36
20150501|2015-01-07 07:30,7,19.65,19.67,19.58,19.58,27
20150501|2015-01-07 08:00,7,19.55,19.55,19.5,19.55,70
20150501|2015-01-07 08:30,7,19.52,19.52,19.33,19.4,711
20150501|2015-01-07 09:00,7,19.38,19.65,19.35,19.53,517
20150501|2015-01-07 09:30,7,19.55,19.7,19.53,19.65,381
20150501|2015-01-07 10:00,7,19.63,19.8,19.6,19.7,370
20150501|2015-01-07 10:30,7,19.65,19.65,19.45,19.45,272
20150501|2015-01-07 11:00,7,19.4,19.5,19.33,19.4,288
20150501|2015-01-07 11:30,7,19.4,19.55,19.4,19.47,191
20150501|2015-01-07 12:00,7,19.45,19.6,19.45,19.6,68
20150501|2015-01-07 12:30,7,19.55,19.55,19.5,19.5,50
20150501|2015-01-07 13:00,7,19.45,19.57,19.43,19.5,347
20150501|2015-01-07 13:30,7,19.5,19.58,19.4,19.55,284
20150501|2015-01-07 14:00,7,19.53,19.57,19.43,19.5,401
20150501|2015-01-07 14:30,7,19.47,19.5,19.3,19.35,895
20150501|2015-01-07 15:00,7,19.32,19.35,19.23,19.33,783
20150501|2015-01-07 15:30,8,19.33,19.33,19.3,19.3,5
20150501|2015-01-07 16:00,8,19.3,19.3,19.3,19.3,2
20150501|2015-01-07 17:00,8,19.3,19.3,19.3,19.3,1
20150501|2015-01-07 19:00,8,19.21,19.25,19.2,19.2,9
20150501|2015-01-07 19:30,8,19,19,18.9,18.95,24
20150501|2015-01-07 20:00,8,19,19.02,18.99,19.02,11
20150501|2015-01-07 21:00,8,19,19,19,19,2
20150501|2015-01-07 22:00,8,19.05,19.05,19,19.01,20
20150501|2015-01-07 23:00,8,18.98,19.01,18.98,18.98,9
20150501|2015-01-08 00:00,8,18.95,18.98,18.95,18.98,5
20150501|2015-01-08 00:30,8,18.95,18.97,18.92,18.95,13
20150501|2015-01-08 02:00,8,19,19.05,18.99,19.05,10
20150501|2015-01-08 05:00,8,19.02,19.02,18.95,18.95,29
20150501|2015-01-08 05:30,8,18.95,19,18.93,19,25
20150501|2015-01-08 06:00,8,18.97,18.97,18.89,18.91,48
20150501|2015-01-08 06:30,8,18.92,18.93,18.92,18.93,12
20150501|2015-01-08 07:00,8,18.9,18.98,18.9,18.98,66
20150501|2015-01-08 07:30,8,19,19.01,18.95,18.98,47
20150501|2015-01-08 08:00,8,18.98,18.98,18.93,18.95,140
20150501|2015-01-08 08:30,8,18.95,19,18.89,18.95,417
20150501|2015-01-08 09:00,8,18.92,18.95,18.85,18.9,110
20150501|2015-01-08 09:30,8,18.9,18.93,18.7,18.7,388
20150501|2015-01-08 10:00,8,18.7,18.75,18.56,18.74,639
20150501|2015-01-08 10:30,8,18.7,18.74,18.67,18.7,49
20150501|2015-01-08 11:00,8,18.7,18.8,18.7,18.75,369
20150501|2015-01-08 11:30,8,18.75,18.75,18.65,18.68,120
20150501|2015-01-08 12:00,8,18.68,18.68,18.61,18.65,141
20150501|2015-01-08 12:30,8,18.63,18.78,18.63,18.75,377
20150501|2015-01-08 13:00,8,18.77,18.8,18.68,18.7,105
20150501|2015-01-08 13:30,8,18.68,18.7,18.64,18.66,143
20150501|2015-01-08 14:00,8,18.66,18.7,18.65,18.65,69
20150501|2015-01-08 14:30,8,18.65,18.65,18.53,18.55,659
20150501|2015-01-08 15:00,8,18.53,18.57,18.45,18.5,975
20150501|2015-01-08 15:30,9,18.55,18.56,18.53,18.53,36
20150501|2015-01-08 16:00,9,18.55,18.55,18.51,18.51,2
20150501|2015-01-08 16:30,9,18.54,18.54,18.54,18.54,2
20150501|2015-01-08 17:00,9,18.55,18.55,18.54,18.54,7
20150501|2015-01-08 18:00,9,18.54,18.54,18.54,18.54,13
20150501|2015-01-08 19:00,9,18.6,18.61,18.59,18.61,6
20150501|2015-01-08 19:30,9,18.61,18.62,18.61,18.62,7
20150501|2015-01-09 04:30,9,18.6,18.6,18.59,18.59,25
20150501|2015-01-09 05:00,9,18.55,18.55,18.55,18.55,7
20150501|2015-01-09 05:30,9,18.6,18.67,18.6,18.67,6
20150501|2015-01-09 06:00,9,18.67,18.7,18.66,18.7,37
20150501|2015-01-09 06:30,9,18.68,18.68,18.68,18.68,1
20150501|2015-01-09 07:00,9,18.65,18.68,18.62,18.67,88
20150501|2015-01-09 07:30,9,18.65,18.68,18.4,18.54,616
20150501|2015-01-09 08:00,9,18.55,18.6,18.5,18.5,168
20150501|2015-01-09 08:30,9,18.5,18.91,18.5,18.9,997
20150501|2015-01-09 09:00,9,18.9,18.91,18.75,18.9,713
20150501|2015-01-09 09:30,9,18.9,19.05,18.9,18.9,755
20150501|2015-01-09 10:00,9,18.9,19.08,18.9,19,785
20150501|2015-01-09 10:30,9,19,19,18.8,18.82,672
20150501|2015-01-09 11:00,9,18.82,18.95,18.77,18.95,287
20150501|2015-01-09 11:30,9,18.95,19.05,18.94,19.05,278
20150501|2015-01-09 12:00,9,19.05,19.05,18.88,19,299
20150501|2015-01-09 12:30,9,19,19.12,18.95,19.02,336
20150501|2015-01-09 13:00,9,19.05,19.09,19.05,19.08,166
20150501|2015-01-09 13:30,9,19.1,19.15,19.05,19.1,79
20150501|2015-01-09 14:00,9,19.1,19.13,18.9,19.08,325
20150501|2015-01-09 14:30,9,19.1,19.2,19.05,19.2,251
20150501|2015-01-09 15:00,9,19.18,19.26,19.15,19.25,787
20150501|2015-01-11 17:30,12,19.23,19.25,19.23,19.25,5
20150501|2015-01-12 02:00,12,19.2,19.2,19.15,19.15,10
20150501|2015-01-12 02:30,12,19,19.09,19,19.09,48
20150501|2015-01-12 03:00,12,19.08,19.15,19.08,19.15,6
20150501|2015-01-12 03:30,12,19.05,19.05,19.05,19.05,6
20150501|2015-01-12 04:00,12,19,19,19,19,3
20150501|2015-01-12 05:00,12,19,19,18.95,18.95,20
20150501|2015-01-12 05:30,12,18.99,19,18.99,19,35
20150501|2015-01-12 06:00,12,19.06,19.06,19.06,19.06,2
20150501|2015-01-12 06:30,12,19.09,19.11,19.04,19.1,94
20150501|2015-01-12 07:00,12,19.1,19.2,19.07,19.18,34
20150501|2015-01-12 07:30,12,19.25,19.28,19.22,19.25,69
20150501|2015-01-12 08:00,12,19.2,19.28,19.15,19.25,157
20150501|2015-01-12 08:30,12,19.25,19.8,19.2,19.7,1311
20150501|2015-01-12 09:00,12,19.75,19.85,19.5,19.6,918
20150501|2015-01-12 09:30,12,19.62,19.67,19.49,19.5,475
20150501|2015-01-12 10:00,12,19.45,19.57,19.44,19.55,410
20150501|2015-01-12 10:30,12,19.5,19.67,19.5,19.64,529
20150501|2015-01-12 11:00,12,19.62,19.65,19.54,19.55,218
20150501|2015-01-12 11:30,12,19.55,19.65,19.55,19.65,132
20150501|2015-01-12 12:00,12,19.65,19.75,19.6,19.75,234
20150501|2015-01-12 12:30,12,19.7,19.7,19.62,19.62,90
20150501|2015-01-12 13:00,12,19.6,19.72,19.6,19.72,174
20150501|2015-01-12 13:30,12,19.73,19.82,19.72,19.75,328
20150501|2015-01-12 14:00,12,19.75,19.81,19.7,19.75,398
20150501|2015-01-12 14:30,12,19.75,19.88,19.6,19.64,667
20150501|2015-01-12 15:00,12,19.66,19.7,19.55,19.6,901
20150501|2015-01-12 15:30,13,19.6,19.61,19.54,19.54,21
20150501|2015-01-12 16:00,13,19.54,19.56,19.54,19.56,10
20150501|2015-01-12 17:00,13,19.53,19.53,19.53,19.53,1
20150501|2015-01-12 17:30,13,19.53,19.54,19.52,19.54,27
20150501|2015-01-12 18:00,13,19.54,19.55,19.52,19.52,13
20150501|2015-01-12 18:30,13,19.56,19.57,19.56,19.57,10
20150501|2015-01-12 20:00,13,19.55,19.55,19.55,19.55,7
20150501|2015-01-12 20:30,13,19.55,19.55,19.55,19.55,4
20150501|2015-01-12 22:00,13,19.5,19.5,19.5,19.5,8
20150501|2015-01-12 23:00,13,19.55,19.55,19.52,19.52,33
20150501|2015-01-12 23:30,13,19.52,19.52,19.52,19.52,29
20150501|2015-01-13 00:00,13,19.52,19.52,19.51,19.51,17
20150501|2015-01-13 01:00,13,19.52,19.52,19.48,19.48,5
20150501|2015-01-13 01:30,13,19.63,19.63,19.63,19.63,4
20150501|2015-01-13 02:00,13,19.55,19.57,19.55,19.55,3
20150501|2015-01-13 03:30,13,19.45,19.47,19.45,19.47,8
20150501|2015-01-13 04:00,13,19.44,19.46,19.44,19.46,10
20150501|2015-01-13 05:00,13,19.45,19.45,19.45,19.45,4
20150501|2015-01-13 05:30,13,19.45,19.47,19.35,19.37,15
20150501|2015-01-13 06:00,13,19.35,19.39,19.35,19.39,15
20150501|2015-01-13 06:30,13,19.35,19.43,19.34,19.42,21
20150501|2015-01-13 07:00,13,19.43,19.51,19.43,19.51,36
20150501|2015-01-13 07:30,13,19.45,19.45,19.4,19.45,20
20150501|2015-01-13 08:00,13,19.4,19.4,19.27,19.28,48
20150501|2015-01-13 08:30,13,19.3,19.35,19.15,19.25,1316
20150501|2015-01-13 09:00,13,19.25,19.35,19.25,19.34,322
20150501|2015-01-13 09:30,13,19.33,19.33,19.18,19.25,187
20150501|2015-01-13 10:00,13,19.23,19.32,19.22,19.29,203
20150501|2015-01-13 10:30,13,19.25,19.33,19.22,19.27,283
20150501|2015-01-13 11:00,13,19.27,19.4,19.27,19.35,281
20150501|2015-01-13 11:30,13,19.35,19.45,19.33,19.35,358
20150501|2015-01-13 12:00,13,19.35,19.6,19.35,19.56,370
20150501|2015-01-13 12:30,13,19.6,19.92,19.55,19.83,1946
20150501|2015-01-13 13:00,13,19.85,20.03,19.79,19.8,1204
20150501|2015-01-13 13:30,13,19.81,20.05,19.8,20.05,533
20150501|2015-01-13 14:00,13,20.05,20.1,19.8,20,591
20150501|2015-01-13 14:30,13,19.95,20.05,19.77,19.95,872
20150501|2015-01-13 15:00,13,19.9,19.95,19.75,19.8,757
20150501|2015-01-13 15:30,14,19.81,19.81,19.78,19.78,31
20150501|2015-01-13 16:00,14,19.75,19.78,19.75,19.78,25
20150501|2015-01-13 16:30,14,19.75,19.75,19.75,19.75,1
20150501|2015-01-13 17:00,14,19.78,19.78,19.75,19.75,7
20150501|2015-01-13 18:00,14,19.8,19.8,19.8,19.8,5
20150501|2015-01-13 18:30,14,19.8,19.8,19.8,19.8,27
20150501|2015-01-13 19:30,14,19.85,20.05,19.82,19.92,90
20150501|2015-01-13 20:00,14,19.93,19.94,19.93,19.94,2
20150501|2015-01-13 20:30,14,19.93,19.93,19.93,19.93,2
20150501|2015-01-13 21:00,14,19.96,19.96,19.96,19.96,1
20150501|2015-01-13 21:30,14,20.05,20.05,20.01,20.01,2
20150501|2015-01-13 22:00,14,19.95,20.02,19.95,20.02,8
20150501|2015-01-14 00:00,14,19.95,20.16,19.95,20.16,22
20150501|2015-01-14 00:30,14,20.18,20.3,20.15,20.25,71
20150501|2015-01-14 02:00,14,20.15,20.15,20.15,20.15,1
20150501|2015-01-14 02:30,14,20.25,20.25,19.99,20.11,42
20150501|2015-01-14 03:00,14,20.05,20.08,20.05,20.05,36
20150501|2015-01-14 03:30,14,20.03,20.05,19.88,19.88,90
20150501|2015-01-14 04:00,14,19.87,19.94,19.75,19.94,51
20150501|2015-01-14 04:30,14,19.94,19.94,19.94,19.94,3
20150501|2015-01-14 05:00,14,19.98,19.98,19.91,19.91,10
20150501|2015-01-14 05:30,14,19.9,19.95,19.9,19.95,6
20150501|2015-01-14 06:00,14,19.95,19.96,19.95,19.96,3
20150501|2015-01-14 06:30,14,19.98,20.05,19.98,20.05,55
20150501|2015-01-14 07:00,14,20.04,20.1,20,20.01,77
20150501|2015-01-14 07:30,14,20.05,20.36,20.05,20.08,698
20150501|2015-01-14 08:00,14,20.13,20.28,20.12,20.25,349
20150501|2015-01-14 08:30,14,20.25,20.28,20.02,20.09,2137
20150501|2015-01-14 09:00,14,20.1,20.15,19.91,19.95,1162
20150501|2015-01-14 09:30,14,20,20.12,19.98,20.05,708
20150501|2015-01-14 10:00,14,20.1,20.19,20.1,20.15,333
20150501|2015-01-14 10:30,14,20.15,20.23,20.05,20.2,427
20150501|2015-01-14 11:00,14,20.2,20.27,20.15,20.2,296
20150501|2015-01-14 11:30,14,20.22,20.25,20.15,20.2,151
20150501|2015-01-14 12:00,14,20.2,20.34,20.2,20.27,326
20150501|2015-01-14 12:30,14,20.3,20.36,20.23,20.24,426
20150501|2015-01-14 13:00,14,20.25,20.29,19.95,20,830
20150501|2015-01-14 13:30,14,19.97,20.13,19.85,20.1,1239
20150501|2015-01-14 14:00,14,20.1,20.13,19.9,19.93,1021
20150501|2015-01-14 14:30,14,19.89,20.05,19.85,19.98,1128
20150501|2015-01-14 15:00,14,19.98,19.98,19.8,19.8,637
20150501|2015-01-14 15:30,15,19.77,19.79,19.77,19.79,2
20150501|2015-01-14 16:00,15,19.77,19.77,19.77,19.77,1
20150501|2015-01-14 16:30,15,19.77,19.77,19.77,19.77,3
20150501|2015-01-14 17:00,15,19.78,19.78,19.75,19.75,7
20150501|2015-01-14 19:00,15,19.75,19.75,19.75,19.75,4
20150501|2015-01-14 23:30,15,19.76,19.76,19.63,19.64,26
20150501|2015-01-15 00:00,15,19.59,19.59,19.5,19.51,69
20150501|2015-01-15 00:30,15,19.5,19.56,19.5,19.53,4
20150501|2015-01-15 01:30,15,19.64,19.64,19.64,19.64,1
20150501|2015-01-15 02:00,15,19.6,19.6,19.5,19.53,24
20150501|2015-01-15 02:30,15,19.6,19.6,19.51,19.58,7
20150501|2015-01-15 03:00,15,19.61,19.61,19.61,19.61,1
20150501|2015-01-15 03:30,15,19.65,20.27,19.65,20.03,313
20150501|2015-01-15 04:00,15,20.15,20.18,19.85,19.86,29
20150501|2015-01-15 04:30,15,19.9,20.15,19.9,20.15,17
20150501|2015-01-15 05:00,15,20.15,20.35,20.15,20.35,88
20150501|2015-01-15 05:30,15,20.3,20.32,20.15,20.2,44
20150501|2015-01-15 06:00,15,20.25,20.25,19.95,20.03,53
20150501|2015-01-15 06:30,15,19.95,20.05,19.82,19.9,84
20150501|2015-01-15 07:00,15,20,20,19.93,19.95,32
20150501|2015-01-15 07:30,15,19.94,19.94,19.72,19.8,168
20150501|2015-01-15 08:00,15,19.85,19.92,19.77,19.8,166
20150501|2015-01-15 08:30,15,19.8,20.2,19.72,20.15,1073
20150501|2015-01-15 09:00,15,20.15,20.17,19.69,19.7,764
20150501|2015-01-15 09:30,15,19.7,19.9,19.55,19.86,444
20150501|2015-01-15 10:00,15,19.85,20,19.77,19.95,223
20150501|2015-01-15 10:30,15,19.95,19.95,19.83,19.9,165
20150501|2015-01-15 11:00,15,19.9,19.97,19.84,19.95,143
20150501|2015-01-15 11:30,15,19.95,20.14,19.95,20.12,403
20150501|2015-01-15 12:00,15,20.05,20.1,19.94,20.1,201
20150501|2015-01-15 12:30,15,20.1,20.1,19.95,19.98,149
20150501|2015-01-15 13:00,15,20,20.02,19.95,20,100
20150501|2015-01-15 13:30,15,20.05,20.08,19.92,19.95,198
20150501|2015-01-15 14:00,15,19.95,20.14,19.95,20.05,280
20150501|2015-01-15 14:30,15,20.1,20.3,20.05,20.25,626
20150501|2015-01-15 15:00,15,20.25,20.33,20.15,20.33,946
20150501|2015-01-15 15:30,16,20.3,20.4,20.3,20.4,5
20150501|2015-01-15 16:00,16,20.3,20.42,20.3,20.42,6
20150501|2015-01-15 16:30,16,20.45,20.5,20.39,20.45,4
20150501|2015-01-15 17:00,16,20.45,20.48,20.4,20.47,15
20150501|2015-01-15 17:30,16,20.5,20.5,20.5,20.5,3
20150501|2015-01-15 18:00,16,20.54,20.65,20.54,20.6,30
20150501|2015-01-15 18:30,16,20.55,20.63,20.55,20.6,69
20150501|2015-01-15 19:00,16,20.55,20.65,20.55,20.6,108
20150501|2015-01-15 19:30,16,20.66,20.66,20.66,20.66,3
20150501|2015-01-15 20:00,16,20.7,20.75,20.67,20.75,3
20150501|2015-01-15 21:00,16,20.6,20.64,20.6,20.64,3
20150501|2015-01-15 21:30,16,20.6,20.75,20.55,20.75,18
20150501|2015-01-15 22:00,16,20.6,20.67,20.55,20.67,16
20150501|2015-01-15 22:30,16,20.6,20.63,20.55,20.63,31
20150501|2015-01-15 23:00,16,20.6,20.61,20.55,20.6,35
20150501|2015-01-15 23:30,16,20.55,20.62,20.55,20.6,25
20150501|2015-01-16 00:00,16,20.62,20.7,20.55,20.7,21
20150501|2015-01-16 00:30,16,20.65,20.66,20.5,20.57,44
20150501|2015-01-16 01:00,16,20.6,20.61,20.5,20.57,82
20150501|2015-01-16 01:30,16,20.55,20.55,20.5,20.5,26
20150501|2015-01-16 02:00,16,20.5,20.5,20.38,20.4,32
20150501|2015-01-16 02:30,16,20.41,20.47,20.37,20.38,36
20150501|2015-01-16 03:00,16,20.35,20.52,20.34,20.46,291
20150501|2015-01-16 03:30,16,20.5,20.58,20.48,20.5,10
20150501|2015-01-16 04:00,16,20.58,20.58,20.58,20.58,1
20150501|2015-01-16 04:30,16,20.55,20.55,20.52,20.52,2
20150501|2015-01-16 05:00,16,20.55,20.55,20.45,20.48,31
20150501|2015-01-16 05:30,16,20.45,20.5,20.45,20.5,28
20150501|2015-01-16 06:00,16,20.5,20.55,20.47,20.49,112
20150501|2015-01-16 06:30,16,20.52,20.55,20.48,20.5,77
20150501|2015-01-16 07:00,16,20.5,20.55,20.48,20.52,94
20150501|2015-01-16 07:30,16,20.55,20.55,20.37,20.48,174
20150501|2015-01-16 08:00,16,20.44,20.52,20.37,20.4,154
20150501|2015-01-16 08:30,16,20.36,20.67,20.14,20.64,2366
20150501|2015-01-16 09:00,16,20.64,20.64,20.4,20.48,1288
20150501|2015-01-16 09:30,16,20.48,20.51,20.33,20.35,567
20150501|2015-01-16 10:00,16,20.35,20.45,20.3,20.39,244
20150501|2015-01-16 10:30,16,20.39,20.47,20.35,20.45,220
20150501|2015-01-16 11:00,16,20.44,20.45,20.33,20.35,230
20150501|2015-01-16 11:30,16,20.34,20.34,20,20.08,702
20150501|2015-01-16 12:00,16,20.08,20.2,20.08,20.2,265
20150501|2015-01-16 12:30,16,20.13,20.22,20.13,20.14,253
20150501|2015-01-16 13:00,16,20.12,20.27,20.12,20.25,89
20150501|2015-01-16 13:30,16,20.27,20.32,20.08,20.1,138
20150501|2015-01-16 14:00,16,20.1,20.2,20.09,20.1,413
20150501|2015-01-16 14:30,16,20.12,20.13,19.96,20.13,715
20150501|2015-01-16 15:00,16,20.05,20.2,20.05,20.2,1150
20150501|2015-01-18 17:00,19,20.25,20.4,20.25,20.4,37
20150501|2015-01-18 17:30,19,20.3,20.3,20.25,20.25,5
20150501|2015-01-18 18:00,19,20.25,20.25,20.05,20.06,66
20150501|2015-01-18 18:30,19,20.05,20.15,19.98,20.1,39
20150501|2015-01-18 19:00,19,20.1,20.15,20.1,20.15,4
20150501|2015-01-18 19:30,19,20.1,20.18,20.1,20.18,5
20150501|2015-01-18 20:00,19,20.1,20.16,20.1,20.15,5
20150501|2015-01-18 20:30,19,20.17,20.17,20.17,20.17,3
20150501|2015-01-18 21:30,19,20.19,20.23,20.19,20.23,6
20150501|2015-01-18 23:00,19,20.23,20.23,20.23,20.23,2
20150501|2015-01-19 00:00,19,20.19,20.19,20.19,20.19,5
20150501|2015-01-19 00:30,19,20.23,20.23,20.23,20.23,2
20150501|2015-01-19 01:00,19,20.28,20.28,20.28,20.28,1
20150501|2015-01-19 01:30,19,20.25,20.25,20.25,20.25,1
20150501|2015-01-19 02:00,19,20.3,20.4,20.3,20.33,21
20150501|2015-01-19 02:30,19,20.3,20.35,20.3,20.3,8
20150501|2015-01-19 03:00,19,20.3,20.3,20.27,20.27,2
20150501|2015-01-19 04:00,19,20.28,20.29,20.23,20.25,15
20150501|2015-01-19 04:30,19,20.26,20.3,20.26,20.3,7
20150501|2015-01-19 05:00,19,20.23,20.25,20.23,20.25,4
20150501|2015-01-19 05:30,19,20.29,20.3,20.25,20.3,10
20150501|2015-01-19 06:00,19,20.28,20.28,20.2,20.2,45
20150501|2015-01-19 06:30,19,20.2,20.23,20.2,20.23,4
20150501|2015-01-19 07:00,19,20.23,20.27,20.19,20.25,70
20150501|2015-01-19 07:30,19,20.28,20.3,20.15,20.15,59
20150501|2015-01-19 08:00,19,20.18,20.18,20.05,20.05,223
20150501|2015-01-19 08:30,19,20.02,20.1,20,20.07,40
20150501|2015-01-19 09:00,19,20.05,20.15,20.05,20.12,97
20150501|2015-01-19 09:30,19,20.15,20.3,20.14,20.3,154
20150501|2015-01-19 10:00,19,20.3,20.4,20.23,20.31,211
20150501|2015-01-19 17:00,20,20.3,20.3,20.3,20.3,4
20150501|2015-01-19 19:00,20,20.3,20.32,20.3,20.3,9
20150501|2015-01-19 19:30,20,20.22,20.22,20.22,20.22,1
20150501|2015-01-19 20:00,20,20.16,20.16,20.16,20.16,5
20150501|2015-01-19 23:30,20,20.15,20.15,20.15,20.15,3
20150501|2015-01-20 00:30,20,20.2,20.2,20.15,20.17,5
20150501|2015-01-20 01:00,20,20.15,20.15,20.1,20.13,4
20150501|2015-01-20 01:30,20,20.14,20.14,20.05,20.09,70
20150501|2015-01-20 02:00,20,20.1,20.1,20,20.04,44
20150501|2015-01-20 02:30,20,20,20.02,19.96,20.01,40
20150501|2015-01-20 03:00,20,20,20,19.88,19.89,222
20150501|2015-01-20 03:30,20,19.9,19.97,19.9,19.97,24
20150501|2015-01-20 04:30,20,19.89,19.89,19.85,19.87,11
20150501|2015-01-20 05:00,20,19.91,19.91,19.85,19.86,10
20150501|2015-01-20 05:30,20,19.9,19.9,19.82,19.83,85
20150501|2015-01-20 06:00,20,19.83,19.83,19.8,19.8,66
20150501|2015-01-20 06:30,20,19.8,19.8,19.73,19.75,69
20150501|2015-01-20 07:00,20,19.75,19.8,19.75,19.8,40
20150501|2015-01-20 07:30,20,19.85,19.87,19.83,19.85,31
20150501|2015-01-20 08:00,20,19.86,19.9,19.85,19.87,60
20150501|2015-01-20 08:30,20,19.87,20.54,19.87,20.42,1468
20150501|2015-01-20 09:00,20,20.42,20.51,20.25,20.3,886
20150501|2015-01-20 09:30,20,20.25,20.4,20.25,20.37,790
20150501|2015-01-20 10:00,20,20.4,20.41,20.29,20.3,328
20150501|2015-01-20 10:30,20,20.3,20.6,20.27,20.53,706
20150501|2015-01-20 11:00,20,20.53,20.57,20.45,20.49,163
20150501|2015-01-20 11:30,20,20.48,20.54,20.29,20.35,1134
20150501|2015-01-20 12:00,20,20.35,20.48,20.28,20.32,633
20150501|2015-01-20 12:30,20,20.3,20.32,20.27,20.31,143
20150501|2015-01-20 13:00,20,20.3,20.32,20.2,20.28,331
20150501|2015-01-20 13:30,20,20.25,20.25,20.02,20.05,832
20150501|2015-01-20 14:00,20,20.04,20.06,19.96,20,161
20150501|2015-01-20 14:30,20,20.05,20.25,20.04,20.15,775
20150501|2015-01-20 15:00,20,20.15,20.26,20.15,20.2,1194
20150501|2015-01-20 15:30,21,20.16,20.19,20.15,20.15,9
20150501|2015-01-20 16:00,21,20.2,20.22,20.2,20.22,6
20150501|2015-01-20 17:30,21,20.23,20.23,20.2,20.2,3
20150501|2015-01-20 19:30,21,20.25,20.28,20.25,20.28,3
20150501|2015-01-20 21:00,21,20.2,20.2,20.15,20.15,18
20150501|2015-01-21 00:00,21,20.19,20.19,20.19,20.19,8
20150501|2015-01-21 00:30,21,20.2,20.21,20.2,20.2,19
20150501|2015-01-21 01:00,21,20.23,20.3,20.22,20.25,105
20150501|2015-01-21 01:30,21,20.27,20.27,20.27,20.27,3
20150501|2015-01-21 02:00,21,20.3,20.3,20.3,20.3,12
20150501|2015-01-21 02:30,21,20.28,20.3,20.28,20.3,18
20150501|2015-01-21 03:30,21,20.25,20.25,20.25,20.25,2
20150501|2015-01-21 04:00,21,20.3,20.3,20.25,20.25,15
20150501|2015-01-21 04:30,21,20.2,20.2,20.2,20.2,18
20150501|2015-01-21 05:30,21,20.3,20.32,20.3,20.32,26
20150501|2015-01-21 06:00,21,20.3,20.35,20.28,20.35,22
20150501|2015-01-21 06:30,21,20.35,20.35,20.35,20.35,10
20150501|2015-01-21 07:00,21,20.3,20.33,20.25,20.25,114
20150501|2015-01-21 07:30,21,20.3,20.35,20.25,20.3,197
20150501|2015-01-21 08:00,21,20.33,20.4,20.33,20.35,118
20150501|2015-01-21 08:30,21,20.35,20.54,20.04,20.3,2732
20150501|2015-01-21 09:00,21,20.25,20.34,20.15,20.15,565
20150501|2015-01-21 09:30,21,20.15,20.22,19.9,19.9,1156
20150501|2015-01-21 10:00,21,19.9,19.95,19.85,19.9,378
20150501|2015-01-21 10:30,21,19.9,19.94,19.84,19.91,365
20150501|2015-01-21 11:00,21,19.9,19.93,19.84,19.86,281
20150501|2015-01-21 11:30,21,19.85,20,19.85,19.95,334
20150501|2015-01-21 12:00,21,19.95,19.98,19.88,19.98,462
20150501|2015-01-21 12:30,21,19.96,20.13,19.95,20.1,843
20150501|2015-01-21 13:00,21,20.15,20.16,20,20.03,538
20150501|2015-01-21 13:30,21,20.03,20.12,19.9,19.9,306
20150501|2015-01-21 14:00,21,19.92,20,19.8,19.8,369
20150501|2015-01-21 14:30,21,19.84,19.85,19.72,19.75,1045
20150501|2015-01-21 15:00,21,19.75,19.77,19.46,19.5,2060
20150501|2015-01-21 15:30,22,19.5,19.55,19.49,19.5,40
20150501|2015-01-21 16:00,22,19.48,19.48,19.48,19.48,10
20150501|2015-01-21 17:00,22,19.5,19.5,19.5,19.5,5
20150501|2015-01-21 18:00,22,19.5,19.5,19.5,19.5,3
20150501|2015-01-21 18:30,22,19.55,19.55,19.55,19.55,1
20150501|2015-01-21 19:00,22,19.5,19.53,19.48,19.53,86
20150501|2015-01-21 19:30,22,19.5,19.5,19.5,19.5,24
20150501|2015-01-21 20:00,22,19.53,19.53,19.53,19.53,14
20150501|2015-01-21 21:00,22,19.52,19.52,19.52,19.52,1
20150501|2015-01-21 22:00,22,19.55,19.55,19.52,19.52,6
20150501|2015-01-22 01:00,22,19.5,19.5,19.49,19.49,4
20150501|2015-01-22 01:30,22,19.42,19.44,19.42,19.44,60
20150501|2015-01-22 02:00,22,19.5,19.55,19.45,19.5,29
20150501|2015-01-22 03:00,22,19.5,19.55,19.5,19.55,17
20150501|2015-01-22 03:30,22,19.55,19.55,19.52,19.55,23
20150501|2015-01-22 04:00,22,19.55,19.55,19.55,19.55,1
20150501|2015-01-22 05:30,22,19.52,19.53,19.52,19.52,45
20150501|2015-01-22 06:00,22,19.5,19.5,19.45,19.45,22
20150501|2015-01-22 06:30,22,19.47,19.49,19.31,19.32,332
20150501|2015-01-22 07:00,22,19.32,19.42,19.32,19.42,209
20150501|2015-01-22 07:30,22,19.4,19.42,19.1,19.3,1238
20150501|2015-01-22 08:00,22,19.32,19.37,19.23,19.27,374
20150501|2015-01-22 08:30,22,19.3,19.73,19.25,19.52,1769
20150501|2015-01-22 09:00,22,19.53,19.53,19.27,19.35,1037
20150501|2015-01-22 09:30,22,19.35,19.35,19.2,19.2,465
20150501|2015-01-22 10:00,22,19.2,19.33,19.18,19.21,436
20150501|2015-01-22 10:30,22,19.2,19.28,19.2,19.2,344
20150501|2015-01-22 11:00,22,19.15,19.18,19.09,19.09,971
20150501|2015-01-22 11:30,22,19.1,19.13,19.05,19.1,292
20150501|2015-01-22 12:00,22,19.1,19.1,19.03,19.09,418
20150501|2015-01-22 12:30,22,19.09,19.1,19.02,19.07,202
20150501|2015-01-22 13:00,22,19.05,19.1,18.9,18.9,624
20150501|2015-01-22 13:30,22,18.9,18.94,18.82,18.85,516
20150501|2015-01-22 14:00,22,18.85,18.93,18.85,18.88,424
20150501|2015-01-22 14:30,22,18.9,19,18.89,18.95,760
20150501|2015-01-22 15:00,22,18.95,19,18.8,18.8,1637
20150501|2015-01-22 15:30,23,18.85,18.87,18.79,18.82,79
20150501|2015-01-22 16:00,23,18.82,18.87,18.78,18.83,20
20150501|2015-01-22 17:00,23,18.85,18.85,18.85,18.85,1
20150501|2015-01-22 18:00,23,18.8,18.8,18.8,18.8,2
20150501|2015-01-22 18:30,23,18.9,18.9,18.87,18.87,5
20150501|2015-01-23 00:00,23,18.85,18.85,18.85,18.85,6
20150501|2015-01-23 00:30,23,18.95,18.95,18.95,18.95,1
20150501|2015-01-23 01:30,23,18.83,18.83,18.83,18.83,8
20150501|2015-01-23 02:00,23,18.9,18.9,18.83,18.85,41
20150501|2015-01-23 02:30,23,18.8,18.83,18.8,18.83,6
20150501|2015-01-23 03:00,23,18.85,18.88,18.85,18.88,9
20150501|2015-01-23 03:30,23,18.9,18.9,18.9,18.9,3
20150501|2015-01-23 04:30,23,18.95,19,18.95,19,13
20150501|2015-01-23 06:00,23,18.95,18.95,18.95,18.95,1
20150501|2015-01-23 07:00,23,18.88,18.9,18.85,18.9,32
20150501|2015-01-23 07:30,23,18.93,19,18.92,19,66
20150501|2015-01-23 08:00,23,19.05,19.05,18.94,19.02,174
20150501|2015-01-23 08:30,23,19,19.09,18.8,18.85,807
20150501|2015-01-23 09:00,23,18.85,18.93,18.8,18.9,658
20150501|2015-01-23 09:30,23,18.9,19.03,18.82,18.85,802
20150501|2015-01-23 10:00,23,18.87,18.92,18.8,18.85,244
20150501|2015-01-23 10:30,23,18.85,18.85,18.83,18.85,161
20150501|2015-01-23 11:00,23,18.85,18.85,18.81,18.85,144
20150501|2015-01-23 11:30,23,18.84,18.84,18.75,18.79,608
20150501|2015-01-23 12:00,23,18.77,18.79,18.67,18.72,464
20150501|2015-01-23 12:30,23,18.75,18.79,18.7,18.77,794
20150501|2015-01-23 13:00,23,18.75,18.8,18.75,18.75,82
20150501|2015-01-23 13:30,23,18.78,18.9,18.77,18.9,544
20150501|2015-01-23 14:00,23,18.88,19.04,18.88,18.98,957
20150501|2015-01-23 14:30,23,19,19.22,18.97,19.17,933
20150501|2015-01-23 15:00,23,19.17,19.2,19.09,19.1,1563
20150501|2015-01-25 17:00,26,19.4,19.55,19.37,19.45,132
20150501|2015-01-25 17:30,26,19.45,19.58,19.45,19.58,79
20150501|2015-01-25 18:00,26,19.55,19.55,19.42,19.46,41
20150501|2015-01-25 18:30,26,19.52,19.52,19.52,19.52,1
20150501|2015-01-25 19:00,26,19.5,19.52,19.5,19.5,53
20150501|2015-01-25 19:30,26,19.5,19.52,19.48,19.5,5
20150501|2015-01-25 20:00,26,19.45,19.45,19.44,19.44,6
20150501|2015-01-25 20:30,26,19.5,19.5,19.5,19.5,1
20150501|2015-01-25 21:00,26,19.5,19.55,19.5,19.51,4
20150501|2015-01-25 22:30,26,19.45,19.47,19.45,19.47,2
20150501|2015-01-25 23:00,26,19.46,19.46,19.43,19.44,24
20150501|2015-01-25 23:30,26,19.47,19.47,19.45,19.45,2
20150501|2015-01-26 00:00,26,19.43,19.43,19.4,19.4,10
20150501|2015-01-26 02:00,26,19.3,19.39,19.28,19.34,60
20150501|2015-01-26 02:30,26,19.35,19.35,19.23,19.26,55
20150501|2015-01-26 03:00,26,19.3,19.33,19.26,19.26,4
20150501|2015-01-26 03:30,26,19.35,19.36,19.3,19.36,19
20150501|2015-01-26 04:30,26,19.3,19.3,19.28,19.3,12
20150501|2015-01-26 05:00,26,19.3,19.36,19.28,19.36,17
20150501|2015-01-26 05:30,26,19.33,19.35,19.32,19.34,67
20150501|2015-01-26 06:00,26,19.3,19.3,19.21,19.23,253
20150501|2015-01-26 06:30,26,19.25,19.25,19.17,19.17,15
20150501|2015-01-26 07:00,26,19.17,19.17,19.1,19.12,131
20150501|2015-01-26 07:30,26,19.1,19.1,18.98,19.03,165
20150501|2015-01-26 08:00,26,19.03,19.1,19.03,19.1,142
20150501|2015-01-26 08:30,26,19.1,19.35,19.07,19.25,1858
20150501|2015-01-26 09:00,26,19.2,19.28,19.13,19.2,830
20150501|2015-01-26 09:30,26,19.2,19.23,18.92,18.95,668
20150501|2015-01-26 10:00,26,18.95,18.97,18.87,18.95,225
20150501|2015-01-26 10:30,26,18.95,19.03,18.87,18.87,418
20150501|2015-01-26 11:00,26,18.88,18.92,18.82,18.85,365
20150501|2015-01-26 11:30,26,18.85,18.95,18.85,18.9,428
20150501|2015-01-26 12:00,26,18.9,18.93,18.85,18.9,116
20150501|2015-01-26 12:30,26,18.9,18.9,18.75,18.85,782
20150501|2015-01-26 13:00,26,18.83,18.9,18.83,18.88,157
20150501|2015-01-26 13:30,26,18.88,18.9,18.82,18.82,433
20150501|2015-01-26 14:00,26,18.85,18.87,18.78,18.85,304
20150501|2015-01-26 14:30,26,18.83,18.9,18.73,18.8,787
20150501|2015-01-26 15:00,26,18.75,18.8,18.5,18.5,1801
20150501|2015-01-26 15:30,27,18.55,18.55,18.49,18.5,245
20150501|2015-01-26 16:00,27,18.52,18.54,18.5,18.54,19
20150501|2015-01-26 16:30,27,18.5,18.56,18.5,18.56,15
20150501|2015-01-26 17:00,27,18.65,18.65,18.65,18.65,5
20150501|2015-01-26 17:30,27,18.61,18.61,18.61,18.61,5
20150501|2015-01-26 18:30,27,18.58,18.58,18.58,18.58,155
20150501|2015-01-26 20:00,27,18.6,18.61,18.6,18.61,217
20150501|2015-01-26 23:30,27,18.65,18.65,18.65,18.65,1
20150501|2015-01-27 01:30,27,18.66,18.67,18.64,18.65,13
20150501|2015-01-27 02:00,27,18.72,18.72,18.72,18.72,16
20150501|2015-01-27 02:30,27,18.7,18.77,18.65,18.77,41
20150501|2015-01-27 03:00,27,18.8,18.8,18.7,18.75,34
20150501|2015-01-27 03:30,27,18.75,18.75,18.75,18.75,2
20150501|2015-01-27 04:00,27,18.75,18.77,18.75,18.76,16
20150501|2015-01-27 05:00,27,18.79,18.95,18.78,18.94,76
20150501|2015-01-27 05:30,27,18.9,18.96,18.9,18.95,68
20150501|2015-01-27 06:00,27,18.95,19.01,18.94,18.95,37
20150501|2015-01-27 06:30,27,18.95,19.05,18.95,19.05,126
20150501|2015-01-27 07:00,27,19.05,19.17,19.05,19.13,465
20150501|2015-01-27 07:30,27,19.16,19.32,19.15,19.15,582
20150501|2015-01-27 08:00,27,19.23,19.23,19.13,19.18,159
20150501|2015-01-27 08:30,27,19.2,19.25,19,19.05,1328
20150501|2015-01-27 09:00,27,19.08,19.17,19,19.15,1649
20150501|2015-01-27 09:30,27,19.15,19.29,19.15,19.16,684
20150501|2015-01-27 10:00,27,19.2,19.27,19.15,19.2,454
20150501|2015-01-27 10:30,27,19.17,19.24,19.11,19.23,403
20150501|2015-01-27 11:00,27,19.22,19.25,19.11,19.11,98
20150501|2015-01-27 11:30,27,19.15,19.2,19.08,19.08,745
20150501|2015-01-27 12:00,27,19.08,19.1,18.92,18.95,288
20150501|2015-01-27 12:30,27,18.95,19.05,18.91,19.05,341
20150501|2015-01-27 13:00,27,19.02,19.02,18.82,18.85,370
20150501|2015-01-27 13:30,27,18.88,19.05,18.88,19.05,563
20150501|2015-01-27 14:00,27,19.07,19.22,19,19.22,325
20150501|2015-01-27 14:30,27,19.24,19.25,19.1,19.24,1020
20150501|2015-01-27 15:00,27,19.22,19.22,18.8,18.85,1031
20150501|2015-01-27 15:30,28,18.85,18.85,18.73,18.74,177
20150501|2015-01-27 16:00,28,18.8,18.8,18.7,18.76,134
20150501|2015-01-27 16:30,28,18.8,18.8,18.8,18.8,2
20150501|2015-01-27 17:00,28,18.85,18.85,18.8,18.8,5
20150501|2015-01-27 18:00,28,18.86,18.86,18.86,18.86,2
20150501|2015-01-27 19:00,28,18.81,18.83,18.81,18.83,2
20150501|2015-01-27 19:30,28,18.8,18.8,18.8,18.8,2
20150501|2015-01-27 20:30,28,18.85,18.85,18.82,18.82,2
20150501|2015-01-27 21:30,28,18.74,18.74,18.68,18.68,20
20150501|2015-01-27 22:00,28,18.63,18.7,18.63,18.67,25
20150501|2015-01-27 22:30,28,18.67,18.67,18.67,18.67,1
20150501|2015-01-27 23:00,28,18.67,18.67,18.67,18.67,52
20150501|2015-01-28 00:00,28,18.7,18.71,18.68,18.68,128
20150501|2015-01-28 01:00,28,18.75,18.75,18.75,18.75,1
20150501|2015-01-28 01:30,28,18.65,18.65,18.65,18.65,1
20150501|2015-01-28 02:00,28,18.7,18.79,18.7,18.79,5
20150501|2015-01-28 02:30,28,18.75,18.8,18.7,18.79,101
20150501|2015-01-28 03:00,28,18.86,18.9,18.85,18.9,22
20150501|2015-01-28 03:30,28,18.82,18.82,18.73,18.77,46
20150501|2015-01-28 04:00,28,18.9,19.02,18.89,18.98,44
20150501|2015-01-28 05:00,28,18.9,18.9,18.9,18.9,2
20150501|2015-01-28 05:30,28,18.84,18.84,18.84,18.84,1
20150501|2015-01-28 06:00,28,18.95,18.96,18.9,18.9,23
20150501|2015-01-28 06:30,28,18.9,18.91,18.8,18.82,89
20150501|2015-01-28 07:00,28,18.85,18.9,18.85,18.9,60
20150501|2015-01-28 07:30,28,18.9,18.9,18.85,18.88,60
20150501|2015-01-28 08:00,28,18.9,18.95,18.86,18.86,82
20150501|2015-01-28 08:30,28,18.9,19.07,18.9,19.05,657
20150501|2015-01-28 09:00,28,19,19.07,18.93,19.05,749
20150501|2015-01-28 09:30,28,19.05,19.3,19,19.25,518
20150501|2015-01-28 10:00,28,19.25,19.27,19.1,19.15,683
20150501|2015-01-28 10:30,28,19.12,19.14,19.08,19.13,144
20150501|2015-01-28 11:00,28,19.1,19.15,19.05,19.1,151
20150501|2015-01-28 11:30,28,19.1,19.19,19.08,19.08,148
20150501|2015-01-28 12:00,28,19.15,19.23,19.15,19.2,103
20150501|2015-01-28 12:30,28,19.25,19.25,19.15,19.23,241
20150501|2015-01-28 13:00,28,19.2,19.42,19.03,19.4,1054
20150501|2015-01-28 13:30,28,19.4,19.53,19.34,19.4,640
20150501|2015-01-28 14:00,28,19.4,19.83,19.38,19.77,964
20150501|2015-01-28 14:30,28,19.78,20.23,19.77,20.14,2683
20150501|2015-01-28 15:00,28,20.13,20.45,20.13,20.4,1045
20150501|2015-01-28 15:30,29,20.35,20.39,20.26,20.26,57
20150501|2015-01-28 16:00,29,20.2,20.26,20.2,20.26,4
20150501|2015-01-28 16:30,29,20.2,20.29,20.2,20.25,7
20150501|2015-01-28 17:00,29,20.21,20.21,20.21,20.21,2
20150501|2015-01-28 17:30,29,20.18,20.19,20.18,20.19,5
20150501|2015-01-28 19:00,29,20.13,20.13,20.12,20.12,5
20150501|2015-01-28 19:30,29,20.13,20.13,20.13,20.13,1
20150501|2015-01-28 23:00,29,20.15,20.23,20.15,20.21,12
20150501|2015-01-28 23:30,29,20.25,20.35,20.25,20.32,14
20150501|2015-01-29 00:00,29,20.2,20.23,20.2,20.23,8
20150501|2015-01-29 01:00,29,20.13,20.13,20.1,20.1,17
20150501|2015-01-29 01:30,29,20.1,20.16,20.1,20.16,6
20150501|2015-01-29 02:00,29,20.15,20.15,20.08,20.1,47
20150501|2015-01-29 02:30,29,20.15,20.25,20.15,20.22,26
20150501|2015-01-29 03:00,29,20.21,20.25,20.17,20.25,21
20150501|2015-01-29 03:30,29,20.2,20.2,20.2,20.2,6
20150501|2015-01-29 04:00,29,20.17,20.17,20.1,20.1,2
20150501|2015-01-29 04:30,29,20.1,20.1,20.1,20.1,3
20150501|2015-01-29 05:00,29,20.15,20.15,20.13,20.13,17
20150501|2015-01-29 05:30,29,20.06,20.07,20.01,20.01,55
20150501|2015-01-29 06:00,29,20,20.05,20,20.01,23
20150501|2015-01-29 06:30,29,20,20.13,20,20.13,65
20150501|2015-01-29 07:00,29,20.12,20.29,20.12,20.2,176
20150501|2015-01-29 07:30,29,20.22,20.23,20.13,20.19,80
20150501|2015-01-29 08:00,29,20.18,20.25,20.08,20.08,448
20150501|2015-01-29 08:30,29,20.08,20.38,19.98,20.15,1996
20150501|2015-01-29 09:00,29,20.18,20.28,20.08,20.15,731
20150501|2015-01-29 09:30,29,20.15,20.41,20.15,20.33,1160
20150501|2015-01-29 10:00,29,20.3,20.4,20.2,20.25,730
20150501|2015-01-29 10:30,29,20.25,20.25,20.04,20.1,495
20150501|2015-01-29 11:00,29,20.1,20.15,20,20.12,490
20150501|2015-01-29 11:30,29,20.15,20.27,20.1,20.15,784
20150501|2015-01-29 12:00,29,20.15,20.27,20.01,20.05,450
20150501|2015-01-29 12:30,29,20.05,20.08,19.82,19.93,513
20150501|2015-01-29 13:00,29,19.9,20.1,19.9,19.99,549
20150501|2015-01-29 13:30,29,19.99,20,19.9,19.92,409
20150501|2015-01-29 14:00,29,19.9,19.93,19.7,19.75,506
20150501|2015-01-29 14:30,29,19.75,19.75,19.45,19.59,855
20150501|2015-01-29 15:00,29,19.6,19.6,19.34,19.35,1242
20150501|2015-01-29 15:30,30,19.4,19.4,19.35,19.35,6
20150501|2015-01-29 16:00,30,19.35,19.4,19.35,19.4,35
20150501|2015-01-29 17:00,30,19.4,19.4,19.32,19.37,14
20150501|2015-01-29 17:30,30,19.4,19.4,19.4,19.4,24
20150501|2015-01-29 18:00,30,19.42,19.42,19.39,19.39,3
20150501|2015-01-29 19:30,30,19.45,19.48,19.45,19.48,14
20150501|2015-01-29 20:00,30,19.52,19.52,19.45,19.47,141
20150501|2015-01-29 20:30,30,19.5,19.55,19.5,19.52,4
20150501|2015-01-29 21:30,30,19.47,19.47,19.46,19.46,2
20150501|2015-01-29 22:00,30,19.5,19.52,19.5,19.52,2
20150501|2015-01-29 23:00,30,19.5,19.5,19.5,19.5,4
20150501|2015-01-29 23:30,30,19.56,19.56,19.52,19.52,7
20150501|2015-01-30 00:00,30,19.5,19.5,19.5,19.5,4
20150501|2015-01-30 01:30,30,19.45,19.47,19.45,19.45,7
20150501|2015-01-30 02:00,30,19.58,19.58,19.58,19.58,1
20150501|2015-01-30 02:30,30,19.6,19.63,19.57,19.57,85
20150501|2015-01-30 03:00,30,19.74,19.78,19.73,19.78,37
20150501|2015-01-30 04:00,30,19.78,19.78,19.78,19.78,1
20150501|2015-01-30 04:30,30,19.79,19.85,19.79,19.85,42
20150501|2015-01-30 05:30,30,19.75,19.79,19.75,19.79,20
20150501|2015-01-30 06:00,30,19.79,19.83,19.79,19.83,30
20150501|2015-01-30 06:30,30,19.8,19.88,19.78,19.87,89
20150501|2015-01-30 07:00,30,19.9,19.96,19.88,19.91,72
20150501|2015-01-30 07:30,30,19.95,20.03,19.78,19.85,1072
20150501|2015-01-30 08:00,30,19.85,19.9,19.79,19.85,85
20150501|2015-01-30 08:30,30,19.84,19.94,19.69,19.8,1322
20150501|2015-01-30 09:00,30,19.8,20,19.75,19.95,868
20150501|2015-01-30 09:30,30,20,20.15,19.98,20.08,525
20150501|2015-01-30 10:00,30,20.05,20.19,19.95,20.1,672
20150501|2015-01-30 10:30,30,20.05,20.2,20.02,20.05,638
20150501|2015-01-30 11:00,30,20.05,20.05,19.84,19.9,662
20150501|2015-01-30 11:30,30,19.9,20.15,19.88,20.15,563
20150501|2015-01-30 12:00,30,20.15,20.23,20.1,20.15,548
20150501|2015-01-30 12:30,30,20.17,20.2,20.03,20.05,370
20150501|2015-01-30 13:00,30,20.05,20.08,19.72,19.73,602
20150501|2015-01-30 13:30,30,19.72,20.27,19.7,20.2,811
20150501|2015-01-30 14:00,30,20.2,20.45,20.15,20.3,1083
20150501|2015-01-30 14:30,30,20.33,20.65,20.3,20.59,2034
20150501|2015-01-30 15:00,30,20.6,20.6,20.2,20.35,3184
20150501|2015-02-01 17:00,2,20.45,20.45,20.2,20.2,5
20150501|2015-02-01 17:30,2,20.29,20.35,20.29,20.35,26
20150501|2015-02-01 18:00,2,20.27,20.27,20.27,20.27,3
20150501|2015-02-01 19:30,2,20.23,20.23,20.23,20.23,8
20150501|2015-02-01 20:30,2,20.23,20.23,20.21,20.23,3
20150501|2015-02-01 21:30,2,20.16,20.16,20.15,20.15,4
20150501|2015-02-01 22:00,2,20.16,20.16,20.16,20.16,6
20150501|2015-02-01 23:30,2,20.19,20.19,20.19,20.19,3
20150501|2015-02-02 00:30,2,20.18,20.18,20.17,20.18,6
20150501|2015-02-02 01:30,2,20.1,20.2,20.1,20.15,21
20150501|2015-02-02 02:00,2,20.15,20.25,20.13,20.18,28
20150501|2015-02-02 02:30,2,20.14,20.14,20.1,20.1,8
20150501|2015-02-02 03:30,2,20.14,20.2,20.14,20.2,15
20150501|2015-02-02 04:00,2,20.2,20.3,20.2,20.28,17
20150501|2015-02-02 04:30,2,20.18,20.2,20.17,20.2,45
20150501|2015-02-02 05:00,2,20.15,20.15,20.07,20.07,46
20150501|2015-02-02 05:30,2,20.07,20.07,20.07,20.07,4
20150501|2015-02-02 06:00,2,20.15,20.15,20.12,20.14,18
20150501|2015-02-02 06:30,2,20.15,20.2,20.15,20.2,80
20150501|2015-02-02 07:00,2,20.2,20.25,20.14,20.14,138
20150501|2015-02-02 07:30,2,20.2,20.3,20.18,20.25,224
20150501|2015-02-02 08:00,2,20.25,20.25,20.12,20.15,246
20150501|2015-02-02 08:30,2,20.15,20.5,20.1,20.45,1799
20150501|2015-02-02 09:00,2,20.45,20.62,20.32,20.4,1753
20150501|2015-02-02 09:30,2,20.4,20.45,20.25,20.36,737
20150501|2015-02-02 10:00,2,20.38,20.4,20.2,20.2,604
20150501|2015-02-02 10:30,2,20.25,20.25,20.08,20.24,800
20150501|2015-02-02 11:00,2,20.22,20.44,20.22,20.4,744
20150501|2015-02-02 11:30,2,20.38,20.5,20.32,20.5,608
20150501|2015-02-02 12:00,2,20.55,20.62,20.42,20.5,464
20150501|2015-02-02 12:30,2,20.45,20.79,20.41,20.75,686
20150501|2015-02-02 13:00,2,20.77,20.79,20.5,20.5,759
20150501|2015-02-02 13:30,2,20.49,20.7,20.45,20.69,474
20150501|2015-02-02 14:00,2,20.7,20.73,20.28,20.33,1269
20150501|2015-02-02 14:30,2,20.32,20.35,19.95,19.98,2687
20150501|2015-02-02 15:00,2,19.95,19.97,19.8,19.85,1408
20150501|2015-02-02 15:30,3,19.93,19.93,19.93,19.93,2
20150501|2015-02-02 16:00,3,19.92,19.97,19.91,19.91,31
20150501|2015-02-02 16:30,3,19.9,19.96,19.89,19.95,69
20150501|2015-02-02 17:00,3,19.95,19.95,19.9,19.95,15
20150501|2015-02-02 18:00,3,19.94,19.94,19.93,19.93,3
20150501|2015-02-02 18:30,3,20,20,20,20,1
20150501|2015-02-02 19:00,3,19.99,20,19.99,20,7
20150501|2015-02-02 22:00,3,20.05,20.05,20.05,20.05,2
20150501|2015-02-02 22:30,3,20.05,20.1,20.05,20.06,22
20150501|2015-02-02 23:00,3,20.12,20.12,20.12,20.12,1
20150501|2015-02-03 00:00,3,20.13,20.13,20.13,20.13,4
20150501|2015-02-03 00:30,3,20,20,19.95,20,8
20150501|2015-02-03 01:00,3,19.95,19.99,19.95,19.95,11
20150501|2015-02-03 01:30,3,20,20.03,20,20.03,18
20150501|2015-02-03 02:00,3,19.9,19.91,19.9,19.91,26
20150501|2015-02-03 02:30,3,19.85,19.85,19.73,19.73,84
20150501|2015-02-03 03:00,3,19.7,19.85,19.7,19.8,44
20150501|2015-02-03 03:30,3,19.82,19.9,19.82,19.9,14
20150501|2015-02-03 04:00,3,19.9,19.92,19.8,19.8,4
20150501|2015-02-03 04:30,3,19.8,19.8,19.75,19.75,9
20150501|2015-02-03 05:30,3,19.75,19.75,19.7,19.72,40
20150501|2015-02-03 06:00,3,19.73,19.75,19.7,19.75,32
20150501|2015-02-03 06:30,3,19.78,19.79,19.78,19.79,10
20150501|2015-02-03 07:00,3,19.83,19.88,19.83,19.85,50
20150501|2015-02-03 07:30,3,19.85,19.9,19.75,19.79,162
20150501|2015-02-03 08:00,3,19.8,19.85,19.75,19.85,239
20150501|2015-02-03 08:30,3,19.83,19.9,19.69,19.75,2027
20150501|2015-02-03 09:00,3,19.75,19.9,19.7,19.7,605
20150501|2015-02-03 09:30,3,19.68,19.85,19.65,19.85,442
20150501|2015-02-03 10:00,3,19.9,19.9,19.7,19.8,551
20150501|2015-02-03 10:30,3,19.8,20,19.72,19.96,1149
20150501|2015-02-03 11:00,3,19.95,20.02,19.8,19.9,541
20150501|2015-02-03 11:30,3,19.9,19.95,19.8,19.85,354
20150501|2015-02-03 12:00,3,19.85,19.85,19.7,19.75,403
20150501|2015-02-03 12:30,3,19.75,19.8,19.65,19.66,631
20150501|2015-02-03 13:00,3,19.65,19.8,19.65,19.8,415
20150501|2015-02-03 13:30,3,19.75,19.8,19.65,19.65,240
20150501|2015-02-03 14:00,3,19.65,19.8,19.63,19.7,742
20150501|2015-02-03 14:30,3,19.7,19.75,19.56,19.62,1416
20150501|2015-02-03 15:00,3,19.65,19.65,19.55,19.55,1399
20150501|2015-02-03 15:30,4,19.58,19.58,19.57,19.57,4
20150501|2015-02-03 16:00,4,19.6,19.61,19.6,19.61,17
20150501|2015-02-03 17:00,4,19.62,19.62,19.62,19.62,2
20150501|2015-02-03 17:30,4,19.61,19.61,19.61,19.61,2
20150501|2015-02-03 19:00,4,19.62,19.62,19.62,19.62,6
20150501|2015-02-04 02:00,4,19.65,19.7,19.6,19.65,20
20150501|2015-02-04 02:30,4,19.65,19.67,19.63,19.63,24
20150501|2015-02-04 03:00,4,19.65,19.7,19.62,19.68,14
20150501|2015-02-04 03:30,4,19.65,19.74,19.65,19.7,140
20150501|2015-02-04 04:00,4,19.7,19.79,19.65,19.65,48
20150501|2015-02-04 04:30,4,19.78,19.78,19.78,19.78,14
20150501|2015-02-04 05:00,4,19.65,19.7,19.65,19.7,8
20150501|2015-02-04 05:30,4,19.69,19.7,19.69,19.7,54
20150501|2015-02-04 06:00,4,19.69,19.75,19.69,19.75,62
20150501|2015-02-04 06:30,4,19.75,19.75,19.74,19.74,22
20150501|2015-02-04 07:00,4,19.75,19.77,19.7,19.7,77
20150501|2015-02-04 07:30,4,19.7,19.77,19.7,19.77,63
20150501|2015-02-04 08:00,4,19.75,19.83,19.75,19.79,156
20150501|2015-02-04 08:30,4,19.8,19.87,19.72,19.75,1368
20150501|2015-02-04 09:00,4,19.75,19.8,19.65,19.78,759
20150501|2015-02-04 09:30,4,19.79,19.85,19.7,19.72,525
20150501|2015-02-04 10:00,4,19.75,19.75,19.57,19.57,382
20150501|2015-02-04 10:30,4,19.58,19.68,19.5,19.65,561
20150501|2015-02-04 11:00,4,19.65,19.71,19.62,19.71,285
20150501|2015-02-04 11:30,4,19.74,19.82,19.7,19.74,704
20150501|2015-02-04 12:00,4,19.75,19.79,19.7,19.7,366
20150501|2015-02-04 12:30,4,19.7,19.7,19.62,19.69,317
20150501|2015-02-04 13:00,4,19.7,19.85,19.65,19.75,823
20150501|2015-02-04 13:30,4,19.75,19.8,19.65,19.69,218
20150501|2015-02-04 14:00,4,19.72,19.75,19.55,19.55,464
20150501|2015-02-04 14:30,4,19.53,20.1,19.47,20.05,1906
20150501|2015-02-04 15:00,4,20.04,20.17,20,20.15,1854
20150501|2015-02-04 15:30,5,20.19,20.3,20.19,20.24,155
20150501|2015-02-04 16:00,5,20.22,20.25,20.15,20.2,78
20150501|2015-02-04 17:00,5,20.25,20.26,20.25,20.26,4
20150501|2015-02-04 17:30,5,20.2,20.2,20.2,20.2,19
20150501|2015-02-04 20:00,5,20.28,20.28,20.28,20.28,1
20150501|2015-02-04 20:30,5,20.26,20.26,20.25,20.25,5
20150501|2015-02-04 21:00,5,20.26,20.26,20.26,20.26,1
20150501|2015-02-05 01:00,5,20.18,20.2,20.15,20.15,8
20150501|2015-02-05 01:30,5,20.15,20.15,20.05,20.1,32
20150501|2015-02-05 02:00,5,20.11,20.12,20,20,10
20150501|2015-02-05 02:30,5,19.95,20.05,19.9,20.05,61
20150501|2015-02-05 03:00,5,20,20,20,20,2
20150501|2015-02-05 03:30,5,20,20,19.9,19.9,32
20150501|2015-02-05 04:00,5,19.85,19.85,19.85,19.85,3
20150501|2015-02-05 05:30,5,19.92,19.92,19.88,19.88,4
20150501|2015-02-05 06:00,5,19.88,19.88,19.74,19.78,42
20150501|2015-02-05 06:30,5,19.8,19.87,19.79,19.87,63
20150501|2015-02-05 07:00,5,19.85,19.87,19.81,19.85,87
20150501|2015-02-05 07:30,5,19.85,19.88,19.79,19.85,87
20150501|2015-02-05 08:00,5,19.82,19.89,19.8,19.89,49
20150501|2015-02-05 08:30,5,19.85,19.89,19.7,19.8,1261
20150501|2015-02-05 09:00,5,19.75,19.82,19.7,19.75,477
20150501|2015-02-05 09:30,5,19.75,19.79,19.65,19.68,475
20150501|2015-02-05 10:00,5,19.68,19.7,19.55,19.63,741
20150501|2015-02-05 10:30,5,19.64,19.7,19.58,19.6,588
20150501|2015-02-05 11:00,5,19.65,19.75,19.65,19.75,433
20150501|2015-02-05 11:30,5,19.72,19.8,19.67,19.8,358
20150501|2015-02-05 12:00,5,19.75,19.75,19.67,19.7,294
20150501|2015-02-05 12:30,5,19.7,19.71,19.68,19.71,120
20150501|2015-02-05 13:00,5,19.73,19.79,19.63,19.7,541
20150501|2015-02-05 13:30,5,19.7,19.79,19.65,19.7,366
20150501|2015-02-05 14:00,5,19.68,19.69,19.58,19.59,488
20150501|2015-02-05 14:30,5,19.6,19.65,19.52,19.59,409
20150501|2015-02-05 15:00,5,19.62,19.69,19.57,19.63,733
20150501|2015-02-05 15:30,6,19.61,19.61,19.58,19.6,30
20150501|2015-02-05 16:00,6,19.6,19.6,19.6,19.6,4
20150501|2015-02-05 17:00,6,19.6,19.62,19.6,19.62,14
20150501|2015-02-05 17:30,6,19.62,19.62,19.6,19.6,3
20150501|2015-02-05 18:00,6,19.62,19.65,19.62,19.65,6
20150501|2015-02-05 19:00,6,19.65,19.7,19.63,19.7,23
20150501|2015-02-05 19:30,6,19.7,19.7,19.7,19.7,2
20150501|2015-02-05 21:00,6,19.67,19.68,19.67,19.68,17
20150501|2015-02-05 21:30,6,19.75,19.75,19.72,19.74,10
20150501|2015-02-05 22:00,6,19.76,19.76,19.76,19.76,2
20150501|2015-02-05 23:00,6,19.72,19.72,19.72,19.72,7
20150501|2015-02-05 23:30,6,19.71,19.71,19.71,19.71,8
20150501|2015-02-06 01:00,6,19.71,19.71,19.71,19.71,4
20150501|2015-02-06 01:30,6,19.65,19.65,19.59,19.65,35
20150501|2015-02-06 02:00,6,19.65,19.65,19.6,19.65,9
20150501|2015-02-06 02:30,6,19.65,19.65,19.63,19.63,15
20150501|2015-02-06 03:00,6,19.69,19.7,19.68,19.68,61
20150501|2015-02-06 03:30,6,19.7,19.7,19.7,19.7,2
20150501|2015-02-06 04:00,6,19.69,19.69,19.69,19.69,2
20150501|2015-02-06 04:30,6,19.68,19.68,19.68,19.68,2
20150501|2015-02-06 05:30,6,19.65,19.67,19.65,19.65,4
20150501|2015-02-06 06:00,6,19.63,19.63,19.6,19.6,73
20150501|2015-02-06 06:30,6,19.6,19.63,19.55,19.57,71
20150501|2015-02-06 07:00,6,19.55,19.6,19.44,19.48,474
20150501|2015-02-06 07:30,6,19.45,19.48,19.28,19.42,314
20150501|2015-02-06 08:00,6,19.45,19.5,19.35,19.45,290
20150501|2015-02-06 08:30,6,19.5,19.6,19.45,19.54,605
20150501|2015-02-06 09:00,6,19.55,19.55,19.37,19.51,858
20150501|2015-02-06 09:30,6,19.5,19.55,19.5,19.53,560
20150501|2015-02-06 10:00,6,19.55,19.64,19.45,19.53,364
20150501|2015-02-06 10:30,6,19.55,19.68,19.55,19.6,851
20150501|2015-02-06 11:00,6,19.65,19.74,19.64,19.73,473
20150501|2015-02-06 11:30,6,19.7,20,19.7,19.85,1236
20150501|2015-02-06 12:00,6,19.85,20.13,19.83,20.02,1348
20150501|2015-02-06 12:30,6,20.03,20.13,19.98,20.01,632
20150501|2015-02-06 13:00,6,20.05,20.15,20.03,20.08,437
20150501|2015-02-06 13:30,6,20.1,20.3,19.98,20.3,613
20150501|2015-02-06 14:00,6,20.3,20.41,20.2,20.3,1617
20150501|2015-02-06 14:30,6,20.32,20.43,20.1,20.1,1128
20150501|2015-02-06 15:00,6,20.13,20.15,19.85,19.85,1193
20150501|2015-02-08 17:00,9,20.1,20.1,19.98,20.05,5
20150501|2015-02-08 17:30,9,20.2,20.2,20.2,20.2,3
20150501|2015-02-08 18:00,9,20.2,20.25,20.2,20.25,22
20150501|2015-02-08 19:00,9,20.3,20.3,20.29,20.29,6
20150501|2015-02-08 19:30,9,20.25,20.25,20.25,20.25,1
20150501|2015-02-08 21:00,9,20.27,20.27,20.25,20.25,5
20150501|2015-02-08 21:30,9,20.28,20.28,20.28,20.28,1
20150501|2015-02-08 22:00,9,20.27,20.35,20.25,20.35,128
20150501|2015-02-09 00:00,9,20.25,20.3,20.24,20.29,11
20150501|2015-02-09 01:00,9,20.3,20.3,20.3,20.3,1
20150501|2015-02-09 02:00,9,20.23,20.31,20.2,20.23,33
20150501|2015-02-09 02:30,9,20.3,20.42,20.3,20.37,86
20150501|2015-02-09 03:00,9,20.35,20.35,20.35,20.35,10
20150501|2015-02-09 03:30,9,20.36,20.39,20.33,20.39,21
20150501|2015-02-09 04:00,9,20.35,20.38,20.28,20.31,74
20150501|2015-02-09 04:30,9,20.3,20.3,20.22,20.27,208
20150501|2015-02-09 05:00,9,20.25,20.3,20.23,20.29,29
20150501|2015-02-09 05:30,9,20.3,20.37,20.3,20.37,42
20150501|2015-02-09 06:00,9,20.4,20.4,20.32,20.33,21
20150501|2015-02-09 06:30,9,20.33,20.34,20.25,20.28,33
20150501|2015-02-09 07:00,9,20.3,20.3,20.28,20.28,11
20150501|2015-02-09 07:30,9,20.32,20.4,20.32,20.35,46
20150501|2015-02-09 08:30,9,20.35,20.35,20.18,20.2,1388
20150501|2015-02-09 09:00,9,20.25,20.38,20.23,20.37,596
20150501|2015-02-09 09:30,9,20.4,20.48,20.27,20.47,434
20150501|2015-02-09 10:00,9,20.45,20.45,20.14,20.2,883
20150501|2015-02-09 10:30,9,20.2,20.35,20.15,20.35,349
20150501|2015-02-09 11:00,9,20.35,20.38,20.25,20.3,300
20150501|2015-02-09 11:30,9,20.25,20.3,20.2,20.3,177
20150501|2015-02-09 12:00,9,20.3,20.35,20.27,20.35,358
20150501|2015-02-09 12:30,9,20.33,20.43,20.33,20.35,276
20150501|2015-02-09 13:00,9,20.35,20.51,20.35,20.42,474
20150501|2015-02-09 13:30,9,20.42,20.5,20.4,20.48,361
20150501|2015-02-09 14:00,9,20.45,20.53,20.4,20.45,707
20150501|2015-02-09 14:30,9,20.45,20.48,20.24,20.3,856
20150501|2015-02-09 15:00,9,20.3,20.4,20.25,20.3,1200
20150501|2015-02-09 15:30,10,20.3,20.3,20.25,20.25,6
20150501|2015-02-09 17:00,10,20.31,20.35,20.31,20.33,24
20150501|2015-02-09 19:00,10,20.3,20.3,20.25,20.25,4
20150501|2015-02-09 20:00,10,20.31,20.32,20.31,20.32,5
20150501|2015-02-09 20:30,10,20.3,20.3,20.3,20.3,1
20150501|2015-02-09 23:00,10,20.3,20.32,20.3,20.31,3
20150501|2015-02-10 01:00,10,20.27,20.27,20.2,20.2,10
20150501|2015-02-10 02:30,10,20.3,20.35,20.3,20.35,15
20150501|2015-02-10 03:00,10,20.3,20.34,20.3,20.34,4
20150501|2015-02-10 03:30,10,20.3,20.4,20.3,20.3,10
20150501|2015-02-10 04:00,10,20.25,20.25,20.2,20.2,4
20150501|2015-02-10 04:30,10,20.2,20.25,20.2,20.25,9
20150501|2015-02-10 05:00,10,20.25,20.25,20.19,20.19,5
20150501|2015-02-10 05:30,10,20.2,20.2,20.15,20.15,5
20150501|2015-02-10 06:00,10,20.17,20.18,19.8,19.9,304
20150501|2015-02-10 06:30,10,19.9,20.03,19.9,19.99,73
20150501|2015-02-10 07:00,10,20,20,19.93,19.93,59
20150501|2015-02-10 07:30,10,19.95,19.98,19.94,19.97,88
20150501|2015-02-10 08:00,10,19.95,19.95,19.94,19.95,213
20150501|2015-02-10 08:30,10,20,20.19,19.95,20.15,761
20150501|2015-02-10 09:00,10,20.15,20.17,20,20.1,370
20150501|2015-02-10 09:30,10,20.15,20.22,20.1,20.13,600
20150501|2015-02-10 10:00,10,20.15,20.15,20,20.05,352
20150501|2015-02-10 10:30,10,20.1,20.1,20.03,20.07,228
20150501|2015-02-10 11:00,10,20.05,20.12,19.93,19.97,329
20150501|2015-02-10 11:30,10,19.98,20.04,19.93,20.02,181
20150501|2015-02-10 12:00,10,20,20.05,19.95,20.01,210
20150501|2015-02-10 12:30,10,20,20.02,20,20.02,132
20150501|2015-02-10 13:00,10,20,20,19.9,19.93,112
20150501|2015-02-10 13:30,10,19.9,19.91,19.83,19.84,284
20150501|2015-02-10 14:00,10,19.85,19.92,19.77,19.8,602
20150501|2015-02-10 14:30,10,19.77,19.9,19.77,19.87,719
20150501|2015-02-10 15:00,10,19.88,19.9,19.75,19.75,1111
20150501|2015-02-10 15:30,11,19.7,19.75,19.7,19.75,139
20150501|2015-02-10 16:00,11,19.75,19.75,19.74,19.74,9
20150501|2015-02-10 16:30,11,19.79,19.81,19.79,19.8,11
20150501|2015-02-10 17:00,11,19.78,19.78,19.78,19.78,4
20150501|2015-02-10 17:30,11,19.85,19.9,19.75,19.89,40
20150501|2015-02-10 18:00,11,19.85,19.85,19.85,19.85,9
20150501|2015-02-10 18:30,11,19.85,19.85,19.85,19.85,12
20150501|2015-02-10 20:30,11,19.87,19.87,19.87,19.87,1
20150501|2015-02-10 21:30,11,19.89,19.89,19.89,19.89,2
20150501|2015-02-11 01:30,11,19.87,19.89,19.87,19.87,10
20150501|2015-02-11 02:00,11,19.85,19.9,19.84,19.9,9
20150501|2015-02-11 02:30,11,19.9,19.9,19.9,19.9,3
20150501|2015-02-11 03:00,11,19.9,19.9,19.88,19.88,2
20150501|2015-02-11 03:30,11,19.9,19.9,19.88,19.9,24
20150501|2015-02-11 04:00,11,19.9,19.9,19.9,19.9,32
20150501|2015-02-11 05:00,11,19.9,19.96,19.9,19.95,103
20150501|2015-02-11 05:30,11,20,20.02,19.98,19.98,21
20150501|2015-02-11 06:00,11,20,20.02,20,20.02,5
20150501|2015-02-11 06:30,11,20,20.05,19.97,20,199
20150501|2015-02-11 07:00,11,19.97,20,19.95,20,85
20150501|2015-02-11 07:30,11,19.95,19.97,19.93,19.95,43
20150501|2015-02-11 08:00,11,19.97,19.98,19.95,19.96,42
20150501|2015-02-11 08:30,11,19.95,20.02,19.85,19.95,625
20150501|2015-02-11 09:00,11,19.95,20.1,19.9,20.05,388
20150501|2015-02-11 09:30,11,20.1,20.12,19.94,20.05,454
20150501|2015-02-11 10:00,11,20.05,20.1,19.95,20.02,314
20150501|2015-02-11 10:30,11,20.05,20.09,20.02,20.03,120
20150501|2015-02-11 11:00,11,20.02,20.1,19.95,19.97,561
20150501|2015-02-11 11:30,11,19.96,20.05,19.95,20.05,421
20150501|2015-02-11 12:00,11,20.04,20.14,20.02,20.07,572
20150501|2015-02-11 12:30,11,20.08,20.11,19.93,20,347
20150501|2015-02-11 13:00,11,19.97,20.12,19.93,20.1,364
20150501|2015-02-11 13:30,11,20.07,20.07,19.99,20.05,192
20150501|2015-02-11 14:00,11,20.02,20.02,19.85,19.9,502
20150501|2015-02-11 14:30,11,19.9,20,19.85,19.89,632
20150501|2015-02-11 15:00,11,19.89,19.9,19.68,19.7,1168
20150501|2015-02-11 15:30,12,19.7,19.71,19.39,19.49,249
20150501|2015-02-11 16:00,12,19.44,19.55,19.44,19.55,24
20150501|2015-02-11 16:30,12,19.58,19.65,19.53,19.56,32
20150501|2015-02-11 18:00,12,19.7,19.7,19.68,19.68,12
20150501|2015-02-11 18:30,12,19.7,19.7,19.7,19.7,4
20150501|2015-02-11 19:00,12,19.72,19.86,19.7,19.84,68
20150501|2015-02-11 19:30,12,19.86,19.87,19.84,19.85,49
20150501|2015-02-11 20:00,12,19.85,19.88,19.85,19.88,6
20150501|2015-02-11 20:30,12,19.85,19.85,19.84,19.84,2
20150501|2015-02-11 21:00,12,19.8,19.84,19.8,19.8,5
20150501|2015-02-11 21:30,12,19.8,19.81,19.8,19.81,8
20150501|2015-02-11 22:00,12,19.8,19.82,19.8,19.82,2
20150501|2015-02-12 01:00,12,19.82,19.82,19.82,19.82,1
20150501|2015-02-12 01:30,12,19.85,19.9,19.83,19.85,8
20150501|2015-02-12 02:00,12,19.82,19.82,19.76,19.79,16
20150501|2015-02-12 02:30,12,19.84,19.86,19.81,19.83,12
20150501|2015-02-12 03:00,12,19.75,19.75,19.58,19.62,47
20150501|2015-02-12 03:30,12,19.6,19.65,19.54,19.55,48
20150501|2015-02-12 04:00,12,19.52,19.55,19.48,19.5,78
20150501|2015-02-12 04:30,12,19.5,19.52,19.45,19.47,41
20150501|2015-02-12 05:00,12,19.45,19.49,19.45,19.48,18
20150501|2015-02-12 05:30,12,19.5,19.51,19.45,19.47,40
20150501|2015-02-12 06:00,12,19.45,19.49,19.41,19.48,27
20150501|2015-02-12 06:30,12,19.47,19.5,19.47,19.5,39
20150501|2015-02-12 07:00,12,19.52,19.52,19.48,19.5,48
20150501|2015-02-12 07:30,12,19.55,19.65,19.55,19.63,84
20150501|2015-02-12 08:00,12,19.62,19.63,19.57,19.6,78
20150501|2015-02-12 08:30,12,19.55,19.7,19.51,19.51,1080
20150501|2015-02-12 09:00,12,19.55,19.6,19.47,19.58,1121
20150501|2015-02-12 09:30,12,19.6,19.6,19.47,19.5,935
20150501|2015-02-12 10:00,12,19.5,19.52,19.4,19.49,363
20150501|2015-02-12 10:30,12,19.47,19.47,19.35,19.4,464
20150501|2015-02-12 11:00,12,19.4,19.41,19.33,19.35,342
20150501|2015-02-12 11:30,12,19.35,19.45,19.3,19.45,582
20150501|2015-02-12 12:00,12,19.43,19.47,19.4,19.4,235
20150501|2015-02-12 12:30,12,19.4,19.42,19.35,19.35,381
20150501|2015-02-12 13:00,12,19.35,19.4,19.3,19.3,655
20150501|2015-02-12 13:30,12,19.3,19.35,19.25,19.25,359
20150501|2015-02-12 14:00,12,19.25,19.28,19.05,19.1,1118
20150501|2015-02-12 14:30,12,19.1,19.17,19,19.05,1425
20150501|2015-02-12 15:00,12,19.05,19.15,19.05,19.15,1999
20150501|2015-02-12 15:30,13,19.1,19.13,19.07,19.1,135
20150501|2015-02-12 16:00,13,19.11,19.11,19.11,19.11,51
20150501|2015-02-12 16:30,13,19.1,19.1,19.1,19.1,17
20150501|2015-02-12 17:00,13,19.12,19.12,19.12,19.12,10
20150501|2015-02-12 17:30,13,19.14,19.15,19.14,19.15,5
20150501|2015-02-12 18:00,13,19.15,19.16,19.15,19.16,40
20150501|2015-02-12 18:30,13,19.17,19.17,19.1,19.17,19
20150501|2015-02-12 19:00,13,19.18,19.2,19.17,19.2,32
20150501|2015-02-12 19:30,13,19.2,19.2,19.19,19.2,62
20150501|2015-02-12 20:00,13,19.2,19.21,19.2,19.2,9
20150501|2015-02-12 20:30,13,19.15,19.16,19.15,19.16,6
20150501|2015-02-12 21:30,13,19.15,19.15,19.15,19.15,2
20150501|2015-02-12 22:00,13,19.15,19.17,19.15,19.15,31
20150501|2015-02-12 22:30,13,19.17,19.17,19.17,19.17,12
20150501|2015-02-12 23:00,13,19.15,19.15,19.09,19.11,26
20150501|2015-02-13 00:00,13,19.15,19.15,19.1,19.1,8
20150501|2015-02-13 01:00,13,19.12,19.17,19.12,19.15,27
20150501|2015-02-13 01:30,13,19.12,19.12,19.12,19.12,3
20150501|2015-02-13 02:30,13,19.1,19.1,19.09,19.1,56
20150501|2015-02-13 03:00,13,19.05,19.08,19.05,19.06,25
20150501|2015-02-13 03:30,13,19.05,19.08,19.05,19.07,20
20150501|2015-02-13 04:00,13,19.06,19.09,19.06,19.07,12
20150501|2015-02-13 04:30,13,19.1,19.12,19.1,19.1,14
20150501|2015-02-13 05:00,13,19.08,19.08,19.08,19.08,1
20150501|2015-02-13 05:30,13,19.07,19.07,19.03,19.05,11
20150501|2015-02-13 06:00,13,19.05,19.05,19.01,19.01,12
20150501|2015-02-13 06:30,13,19,19,19,19,44
20150501|2015-02-13 07:00,13,19,19.03,18.98,19.03,33
20150501|2015-02-13 07:30,13,19.02,19.05,18.95,18.98,123
20150501|2015-02-13 08:00,13,18.99,19,18.92,18.99,541
20150501|2015-02-13 08:30,13,19,19.05,18.85,18.85,925
20150501|2015-02-13 09:00,13,18.9,19.04,18.88,19,888
20150501|2015-02-13 09:30,13,18.95,19.04,18.95,18.95,507
20150501|2015-02-13 10:00,13,18.97,19,18.9,18.92,698
20150501|2015-02-13 10:30,13,18.91,18.99,18.9,18.9,441
20150501|2015-02-13 11:00,13,18.95,18.95,18.9,18.92,124
20150501|2015-02-13 11:30,13,18.93,18.97,18.87,18.95,1211
20150501|2015-02-13 12:00,13,18.95,19.07,18.9,19.06,413
20150501|2015-02-13 12:30,13,19.07,19.22,19.07,19.08,1034
20150501|2015-02-13 13:00,13,19.1,19.15,18.97,19,921
20150501|2015-02-13 13:30,13,19,19.05,18.97,18.97,204
20150501|2015-02-13 14:00,13,19,19.02,18.92,18.92,590
20150501|2015-02-13 14:30,13,18.9,18.95,18.78,18.84,1103
20150501|2015-02-13 15:00,13,18.8,18.9,18.75,18.85,1202
20150501|2015-02-15 17:00,16,18.89,18.89,18.84,18.84,2
20150501|2015-02-15 17:30,16,18.9,18.91,18.88,18.91,8
20150501|2015-02-15 20:00,16,18.96,18.96,18.94,18.94,8
20150501|2015-02-15 21:00,16,19,19,19,19,5
20150501|2015-02-16 00:00,16,18.93,18.93,18.93,18.93,1
20150501|2015-02-16 01:00,16,18.95,18.95,18.94,18.95,15
20150501|2015-02-16 02:00,16,18.97,19,18.96,19,7
20150501|2015-02-16 02:30,16,18.9,18.94,18.89,18.94,9
20150501|2015-02-16 05:30,16,18.95,18.95,18.95,18.95,1
20150501|2015-02-16 06:30,16,18.88,18.9,18.88,18.9,2
20150501|2015-02-16 07:00,16,18.9,18.9,18.9,18.9,3
20150501|2015-02-16 07:30,16,18.91,18.91,18.9,18.9,31
20150501|2015-02-16 08:00,16,18.9,18.9,18.89,18.89,8
20150501|2015-02-16 08:30,16,18.9,18.9,18.9,18.9,1
20150501|2015-02-16 09:00,16,18.9,18.91,18.88,18.89,43
20150501|2015-02-16 09:30,16,18.85,18.85,18.83,18.83,11
20150501|2015-02-16 10:00,16,18.83,18.85,18.8,18.8,24
20150501|2015-02-16 17:00,17,18.9,18.93,18.9,18.93,3
20150501|2015-02-16 17:30,17,18.98,18.98,18.98,18.98,1
20150501|2015-02-16 18:00,17,19.02,19.1,19,19.05,32
20150501|2015-02-16 19:00,17,19.07,19.09,19.05,19.09,23
20150501|2015-02-16 19:30,17,19.08,19.09,19.08,19.09,6
20150501|2015-02-16 21:00,17,19.07,19.08,19.07,19.08,6
20150501|2015-02-16 23:00,17,19.06,19.06,19.06,19.06,1
20150501|2015-02-16 23:30,17,19.07,19.07,19.06,19.06,10
20150501|2015-02-17 00:00,17,19.13,19.13,19.06,19.06,2
20150501|2015-02-17 01:00,17,19.05,19.1,19.05,19.05,24
20150501|2015-02-17 01:30,17,19.1,19.1,19.1,19.1,4
20150501|2015-02-17 02:00,17,19.07,19.07,19.07,19.07,1
20150501|2015-02-17 02:30,17,19.1,19.1,19.08,19.08,16
20150501|2015-02-17 03:00,17,19.05,19.05,18.95,18.96,25
20150501|2015-02-17 03:30,17,18.95,18.95,18.95,18.95,4
20150501|2015-02-17 04:30,17,18.92,18.92,18.9,18.91,67
20150501|2015-02-17 05:00,17,18.85,18.85,18.82,18.83,12
20150501|2015-02-17 05:30,17,18.85,18.85,18.83,18.83,2
20150501|2015-02-17 06:00,17,18.8,18.8,18.8,18.8,2
20150501|2015-02-17 06:30,17,18.85,18.88,18.84,18.88,24
20150501|2015-02-17 07:00,17,18.85,18.95,18.85,18.95,27
20150501|2015-02-17 07:30,17,18.97,18.97,18.95,18.95,39
20150501|2015-02-17 08:00,17,18.93,18.95,18.9,18.92,47
20150501|2015-02-17 08:30,17,18.9,19.03,18.85,18.9,1538
20150501|2015-02-17 09:00,17,18.9,18.93,18.75,18.89,1410
20150501|2015-02-17 09:30,17,18.9,19,18.86,19,491
20150501|2015-02-17 10:00,17,19,19,18.89,18.9,567
20150501|2015-02-17 10:30,17,18.9,18.95,18.85,18.9,185
20150501|2015-02-17 11:00,17,18.9,18.95,18.87,18.88,209
20150501|2015-02-17 11:30,17,18.9,18.9,18.8,18.86,483
20150501|2015-02-17 12:00,17,18.9,18.9,18.76,18.8,299
20150501|2015-02-17 12:30,17,18.8,18.9,18.79,18.9,589
20150501|2015-02-17 13:00,17,18.9,18.95,18.85,18.93,410
20150501|2015-02-17 13:30,17,18.91,18.95,18.86,18.94,291
20150501|2015-02-17 14:00,17,18.95,18.95,18.89,18.89,463
20150501|2015-02-17 14:30,17,18.89,19.09,18.89,19.03,1673
20150501|2015-02-17 15:00,17,19.03,19.19,19.03,19.05,3466
20150501|2015-02-17 15:30,18,19.1,19.1,19.05,19.07,49
20150501|2015-02-17 16:00,18,19.08,19.1,19.08,19.08,10
20150501|2015-02-17 16:30,18,19.1,19.12,19.08,19.11,56
20150501|2015-02-17 17:30,18,19.1,19.1,19.08,19.08,2
20150501|2015-02-17 18:30,18,19.1,19.1,19.08,19.1,5
20150501|2015-02-17 20:30,18,19.1,19.1,19.1,19.1,6
20150501|2015-02-17 23:30,18,19.13,19.13,19.13,19.13,3
20150501|2015-02-18 00:00,18,19.1,19.1,19.1,19.1,1
20150501|2015-02-18 01:00,18,19.08,19.08,19.05,19.05,7
20150501|2015-02-18 01:30,18,19.06,19.1,19.04,19.1,17
20150501|2015-02-18 02:00,18,19.1,19.1,19.05,19.05,3
20150501|2015-02-18 02:30,18,19.05,19.05,19,19,16
20150501|2015-02-18 03:30,18,19.04,19.06,19.04,19.05,24
20150501|2015-02-18 04:00,18,19.05,19.13,19.05,19.12,60
20150501|2015-02-18 04:30,18,19.1,19.1,19.1,19.1,1
20150501|2015-02-18 05:00,18,19.1,19.1,19.07,19.08,31
20150501|2015-02-18 05:30,18,19.1,19.15,19.1,19.15,15
20150501|2015-02-18 06:00,18,19.1,19.1,19.1,19.1,2
20150501|2015-02-18 06:30,18,19.1,19.18,19.08,19.1,127
20150501|2015-02-18 07:00,18,19.12,19.13,19.1,19.1,39
20150501|2015-02-18 07:30,18,19.1,19.1,19.07,19.1,27
20150501|2015-02-18 08:00,18,19.1,19.19,19.07,19.15,156
20150501|2015-02-18 08:30,18,19.15,19.2,18.98,19.02,1562
20150501|2015-02-18 09:00,18,19.05,19.15,19.04,19.1,656
20150501|2015-02-18 09:30,18,19.1,19.1,19,19.05,1114
20150501|2015-02-18 10:00,18,19.05,19.09,19.01,19.02,357
20150501|2015-02-18 10:30,18,19,19.1,19,19.08,414
20150501|2015-02-18 11:00,18,19.07,19.13,19.05,19.06,447
20150501|2015-02-18 11:30,18,19.06,19.18,19.04,19.13,297
20150501|2015-02-18 12:00,18,19.13,19.15,19.1,19.11,60
20150501|2015-02-18 12:30,18,19.1,19.13,19.05,19.05,871
20150501|2015-02-18 13:00,18,19.07,19.1,18.95,19.07,1240
20150501|2015-02-18 13:30,18,19.07,19.09,19.02,19.02,137
20150501|2015-02-18 14:00,18,19,19,18.86,18.93,373
20150501|2015-02-18 14:30,18,18.95,19,18.9,18.93,458
20150501|2015-02-18 15:00,18,18.95,19,18.88,19,2163
20150501|2015-02-18 15:30,19,19,19.03,18.97,19,226
20150501|2015-02-18 16:00,19,19.02,19.05,19,19.02,26
20150501|2015-02-18 16:30,19,19.02,19.02,19.02,19.02,1
20150501|2015-02-18 17:00,19,19.05,19.05,19.05,19.05,3
20150501|2015-02-18 17:30,19,19.05,19.06,19.03,19.06,51
20150501|2015-02-18 18:30,19,19.05,19.1,19.05,19.07,7
20150501|2015-02-18 21:30,19,19.06,19.06,19.06,19.06,1
20150501|2015-02-19 00:30,19,19.1,19.1,19.1,19.1,19
20150501|2015-02-19 01:30,19,19.12,19.12,19.12,19.12,4
20150501|2015-02-19 02:00,19,19.15,19.17,19.14,19.17,32
20150501|2015-02-19 02:30,19,19.18,19.18,19.14,19.14,15
20150501|2015-02-19 03:00,19,19.15,19.15,19.15,19.15,6
20150501|2015-02-19 04:30,19,19.1,19.1,19.1,19.1,1
20150501|2015-02-19 05:00,19,19.1,19.1,19.1,19.1,15
20150501|2015-02-19 05:30,19,19.05,19.05,19.05,19.05,4
20150501|2015-02-19 06:00,19,19.03,19.17,19,19.17,138
20150501|2015-02-19 06:30,19,19.15,19.15,19.08,19.1,11
20150501|2015-02-19 07:00,19,19.1,19.15,19.1,19.15,40
20150501|2015-02-19 07:30,19,19.1,19.14,19.08,19.14,105
20150501|2015-02-19 08:00,19,19.13,19.18,19.1,19.15,154
20150501|2015-02-19 08:30,19,19.15,19.22,19.05,19.1,791
20150501|2015-02-19 09:00,19,19.1,19.14,19,19.04,348
20150501|2015-02-19 09:30,19,19.05,19.07,19.01,19.05,375
20150501|2015-02-19 10:00,19,19.04,19.09,18.95,18.95,282
20150501|2015-02-19 10:30,19,18.98,19,18.9,18.95,275
20150501|2015-02-19 11:00,19,18.95,18.98,18.9,18.94,163
20150501|2015-02-19 11:30,19,18.95,19.02,18.9,18.97,414
20150501|2015-02-19 12:00,19,19,19.02,18.95,18.95,282
20150501|2015-02-19 12:30,19,18.95,18.98,18.9,18.9,431
20150501|2015-02-19 13:00,19,18.9,18.93,18.85,18.9,329
20150501|2015-02-19 13:30,19,18.9,18.95,18.88,18.92,857
20150501|2015-02-19 14:00,19,18.9,18.93,18.85,18.9,582
20150501|2015-02-19 14:30,19,18.9,19,18.85,18.95,1618
20150501|2015-02-19 15:00,19,18.95,18.99,18.88,18.9,1432
20150501|2015-02-19 15:30,20,18.95,18.98,18.94,18.95,135
20150501|2015-02-19 16:00,20,18.96,18.96,18.95,18.95,13
20150501|2015-02-19 16:30,20,18.95,18.95,18.95,18.95,10
20150501|2015-02-19 19:00,20,19,19,19,19,1
20150501|2015-02-20 00:30,20,19,19,19,19,1
20150501|2015-02-20 01:00,20,19,19,19,19,1
20150501|2015-02-20 02:00,20,19.03,19.03,19.03,19.03,1
20150501|2015-02-20 02:30,20,19,19,19,19,2
20150501|2015-02-20 04:00,20,19,19,19,19,7
20150501|2015-02-20 04:30,20,19,19,18.95,18.96,32
20150501|2015-02-20 05:00,20,18.95,18.95,18.95,18.95,1
20150501|2015-02-20 06:00,20,18.95,19,18.95,19,34
20150501|2015-02-20 06:30,20,19,19.07,18.98,19.05,120
20150501|2015-02-20 07:00,20,19.05,19.13,19.02,19.09,238
20150501|2015-02-20 07:30,20,19.07,19.07,19,19.05,185
20150501|2015-02-20 08:00,20,19.05,19.12,19.05,19.11,368
20150501|2015-02-20 08:30,20,19.1,19.23,19,19.17,1312
20150501|2015-02-20 09:00,20,19.2,19.24,19.1,19.1,721
20150501|2015-02-20 09:30,20,19.13,19.15,18.95,19.05,697
20150501|2015-02-20 10:00,20,19,19.04,18.95,18.95,298
20150501|2015-02-20 10:30,20,18.97,19,18.95,18.95,286
20150501|2015-02-20 11:00,20,18.95,18.98,18.9,18.9,179
20150501|2015-02-20 11:30,20,18.92,18.97,18.8,18.85,775
20150501|2015-02-20 12:00,20,18.85,18.85,18.75,18.78,383
20150501|2015-02-20 12:30,20,18.75,18.77,18.59,18.6,562
20150501|2015-02-20 13:00,20,18.6,18.64,18.54,18.59,389
20150501|2015-02-20 13:30,20,18.6,18.6,18.43,18.48,824
20150501|2015-02-20 14:00,20,18.45,18.5,18.35,18.38,862
20150501|2015-02-20 14:30,20,18.37,18.53,18.35,18.5,2674
20150501|2015-02-20 15:00,20,18.5,18.5,18.4,18.4,1678
20150501|2015-02-22 17:00,23,18.52,18.54,18.5,18.5,8
20150501|2015-02-22 18:00,23,18.5,18.53,18.5,18.53,27
20150501|2015-02-22 18:30,23,18.5,18.5,18.5,18.5,1
20150501|2015-02-22 19:00,23,18.55,18.55,18.55,18.55,1
20150501|2015-02-22 20:00,23,18.53,18.53,18.53,18.53,4
20150501|2015-02-22 23:00,23,18.55,18.57,18.55,18.55,9
20150501|2015-02-22 23:30,23,18.58,18.6,18.57,18.6,30
20150501|2015-02-23 00:00,23,18.55,18.56,18.54,18.54,4
20150501|2015-02-23 01:00,23,18.59,18.59,18.57,18.57,10
20150501|2015-02-23 01:30,23,18.6,18.6,18.58,18.58,2
20150501|2015-02-23 02:00,23,18.6,18.6,18.6,18.6,4
20150501|2015-02-23 02:30,23,18.6,18.65,18.6,18.65,5
20150501|2015-02-23 03:00,23,18.65,18.66,18.62,18.66,16
20150501|2015-02-23 04:00,23,18.62,18.62,18.62,18.62,3
20150501|2015-02-23 05:30,23,18.62,18.63,18.62,18.63,6
20150501|2015-02-23 06:00,23,18.65,18.65,18.58,18.62,171
20150501|2015-02-23 06:30,23,18.6,18.6,18.58,18.6,24
20150501|2015-02-23 07:00,23,18.6,18.64,18.57,18.63,67
20150501|2015-02-23 07:30,23,18.63,18.65,18.6,18.6,69
20150501|2015-02-23 08:00,23,18.63,18.63,18.57,18.57,56
20150501|2015-02-23 08:30,23,18.55,18.64,18.5,18.57,780
20150501|2015-02-23 09:00,23,18.57,18.6,18.5,18.57,601
20150501|2015-02-23 09:30,23,18.55,18.57,18.52,18.52,237
20150501|2015-02-23 10:00,23,18.52,18.55,18.45,18.45,512
20150501|2015-02-23 10:30,23,18.45,18.49,18.39,18.43,1259
20150501|2015-02-23 11:00,23,18.44,18.47,18.4,18.47,574
20150501|2015-02-23 11:30,23,18.47,18.49,18.45,18.47,90
20150501|2015-02-23 12:00,23,18.49,18.49,18.45,18.47,124
20150501|2015-02-23 12:30,23,18.45,18.49,18.42,18.47,222
20150501|2015-02-23 13:00,23,18.47,18.5,18.42,18.45,77
20150501|2015-02-23 13:30,23,18.45,18.55,18.44,18.52,406
20150501|2015-02-23 14:00,23,18.54,18.66,18.54,18.62,324
20150501|2015-02-23 14:30,23,18.62,18.65,18.5,18.53,735
20150501|2015-02-23 15:00,23,18.52,18.55,18.49,18.52,1270
20150501|2015-02-23 15:30,24,18.55,18.56,18.52,18.55,43
20150501|2015-02-23 16:00,24,18.55,18.57,18.55,18.57,12
20150501|2015-02-23 18:00,24,18.6,18.6,18.6,18.6,5
20150501|2015-02-23 18:30,24,18.6,18.6,18.6,18.6,1
20150501|2015-02-24 02:00,24,18.55,18.55,18.5,18.5,4
20150501|2015-02-24 03:00,24,18.59,18.59,18.55,18.55,5
20150501|2015-02-24 04:00,24,18.5,18.5,18.5,18.5,1
20150501|2015-02-24 05:00,24,18.5,18.5,18.5,18.5,1
20150501|2015-02-24 05:30,24,18.5,18.5,18.5,18.5,4
20150501|2015-02-24 06:00,24,18.49,18.51,18.49,18.5,9
20150501|2015-02-24 06:30,24,18.5,18.5,18.45,18.49,82
20150501|2015-02-24 07:00,24,18.47,18.49,18.47,18.47,19
20150501|2015-02-24 07:30,24,18.49,18.5,18.49,18.49,53
20150501|2015-02-24 08:00,24,18.48,18.5,18.45,18.5,133
20150501|2015-02-24 08:30,24,18.5,18.53,18.39,18.4,1024
20150501|2015-02-24 09:00,24,18.4,18.53,18.25,18.26,3515
20150501|2015-02-24 09:30,24,18.25,18.3,18.2,18.24,730
20150501|2015-02-24 10:00,24,18.24,18.25,18.15,18.15,582
20150501|2015-02-24 10:30,24,18.17,18.22,18.1,18.15,592
20150501|2015-02-24 11:00,24,18.15,18.16,18.1,18.14,294
20150501|2015-02-24 11:30,24,18.14,18.2,18,18.05,1201
20150501|2015-02-24 12:00,24,18.05,18.06,18,18.05,351
20150501|2015-02-24 12:30,24,18.02,18.03,17.9,17.92,996
20150501|2015-02-24 13:00,24,17.91,17.95,17.85,17.85,337
20150501|2015-02-24 13:30,24,17.89,17.94,17.85,17.9,963
20150501|2015-02-24 14:00,24,17.9,17.92,17.85,17.9,440
20150501|2015-02-24 14:30,24,17.9,18,17.85,17.9,1096
20150501|2015-02-24 15:00,24,17.95,17.97,17.85,17.89,1128
20150501|2015-02-24 15:30,25,17.85,17.97,17.85,17.93,174
20150501|2015-02-24 16:00,25,17.91,17.91,17.91,17.91,8
20150501|2015-02-24 16:30,25,17.9,17.9,17.9,17.9,1
20150501|2015-02-24 17:00,25,17.91,17.94,17.9,17.91,8
20150501|2015-02-24 17:30,25,17.92,17.94,17.92,17.94,2
20150501|2015-02-24 18:00,25,17.95,17.97,17.92,17.95,25
20150501|2015-02-24 19:30,25,17.99,18.02,17.95,17.95,43
20150501|2015-02-24 21:00,25,17.96,17.98,17.96,17.98,4
20150501|2015-02-24 22:00,25,18,18,18,18,2
20150501|2015-02-24 22:30,25,17.95,17.95,17.95,17.95,1
20150501|2015-02-25 00:00,25,17.95,17.95,17.95,17.95,3
20150501|2015-02-25 01:00,25,18,18.05,18,18,27
20150501|2015-02-25 02:00,25,17.96,18,17.95,18,20
20150501|2015-02-25 02:30,25,18,18,18,18,32
20150501|2015-02-25 03:00,25,18,18,17.98,18,18
20150501|2015-02-25 03:30,25,18.03,18.03,18.03,18.03,2
20150501|2015-02-25 04:00,25,18,18,18,18,3
20150501|2015-02-25 04:30,25,18,18,17.97,18,10
20150501|2015-02-25 05:00,25,18.03,18.03,18,18,11
20150501|2015-02-25 05:30,25,18.01,18.02,17.98,18.02,25
20150501|2015-02-25 06:00,25,18,18,18,18,6
20150501|2015-02-25 06:30,25,17.98,18,17.98,18,16
20150501|2015-02-25 07:00,25,17.97,18.01,17.96,17.97,302
20150501|2015-02-25 07:30,25,17.98,17.98,17.95,17.98,11
20150501|2015-02-25 08:00,25,17.97,17.99,17.95,17.97,137
20150501|2015-02-25 08:30,25,17.97,18.03,17.94,17.95,899
20150501|2015-02-25 09:00,25,17.9,17.95,17.8,17.85,519
20150501|2015-02-25 09:30,25,17.85,17.85,17.7,17.78,959
20150501|2015-02-25 10:00,25,17.76,17.78,17.64,17.65,1024
20150501|2015-02-25 10:30,25,17.65,17.68,17.57,17.68,632
20150501|2015-02-25 11:00,25,17.67,17.68,17.6,17.65,457
20150501|2015-02-25 11:30,25,17.65,17.72,17.6,17.65,2446
20150501|2015-02-25 12:00,25,17.65,17.68,17.6,17.6,1720
20150501|2015-02-25 12:30,25,17.62,17.62,17.5,17.55,2369
20150501|2015-02-25 13:00,25,17.56,17.75,17.55,17.7,1641
20150501|2015-02-25 13:30,25,17.72,18.03,17.7,17.95,2729
20150501|2015-02-25 14:00,25,17.98,18.19,17.95,18.17,1496
20150501|2015-02-25 14:30,25,18.18,18.2,17.99,18.08,1342
20150501|2015-02-25 15:00,25,18.08,18.2,18.07,18.15,1929
20150501|2015-02-25 15:30,26,18.1,18.1,18.07,18.07,88
20150501|2015-02-25 16:00,26,18.1,18.1,18.08,18.08,4
20150501|2015-02-25 16:30,26,18.07,18.1,18.07,18.09,11
20150501|2015-02-25 17:00,26,18.1,18.1,18.08,18.1,30
20150501|2015-02-25 17:30,26,18.08,18.1,18.08,18.1,10
20150501|2015-02-25 18:00,26,18.11,18.11,18.11,18.11,1
20150501|2015-02-25 19:30,26,18.1,18.1,18.1,18.1,3
20150501|2015-02-25 20:30,26,18.09,18.09,18.07,18.07,31
20150501|2015-02-25 22:00,26,18.08,18.1,18.08,18.1,23
20150501|2015-02-25 23:30,26,18.1,18.1,18.1,18.1,40
20150501|2015-02-26 00:00,26,18.05,18.05,18.02,18.02,3
20150501|2015-02-26 01:30,26,18.05,18.07,18.05,18.07,5
20150501|2015-02-26 02:00,26,18.05,18.05,17.95,17.96,43
20150501|2015-02-26 02:30,26,17.95,17.98,17.94,17.98,29
20150501|2015-02-26 03:00,26,17.95,17.95,17.93,17.93,4
20150501|2015-02-26 03:30,26,17.93,17.93,17.9,17.92,10
20150501|2015-02-26 04:00,26,17.93,17.95,17.92,17.95,18
20150501|2015-02-26 04:30,26,17.9,17.9,17.88,17.9,25
20150501|2015-02-26 05:00,26,17.95,17.95,17.95,17.95,1
20150501|2015-02-26 06:00,26,17.92,17.96,17.92,17.96,18
20150501|2015-02-26 06:30,26,17.95,17.98,17.94,17.95,34
20150501|2015-02-26 07:00,26,17.95,17.96,17.94,17.95,110
20150501|2015-02-26 07:30,26,17.95,18.08,17.9,18.01,200
20150501|2015-02-26 08:00,26,18.05,18.05,18,18.05,121
20150501|2015-02-26 08:30,26,18.05,18.09,17.93,18.09,1307
20150501|2015-02-26 09:00,26,18.07,18.07,17.95,17.95,443
20150501|2015-02-26 09:30,26,17.95,18.02,17.8,17.8,514
20150501|2015-02-26 10:00,26,17.8,17.9,17.75,17.9,1081
20150501|2015-02-26 10:30,26,17.85,17.9,17.8,17.85,627
20150501|2015-02-26 11:00,26,17.85,18,17.85,17.9,833
20150501|2015-02-26 11:30,26,17.94,17.97,17.8,17.8,526
20150501|2015-02-26 12:00,26,17.8,17.92,17.8,17.85,380
20150501|2015-02-26 12:30,26,17.85,17.88,17.8,17.8,277
20150501|2015-02-26 13:00,26,17.8,18.08,17.75,18.08,1107
20150501|2015-02-26 13:30,26,18.05,18.15,18,18.15,965
20150501|2015-02-26 14:00,26,18.15,18.29,18,18.06,1648
20150501|2015-02-26 14:30,26,18.06,18.1,17.95,17.95,1199
20150501|2015-02-26 15:00,26,18,18.02,17.9,17.9,966
20150501|2015-02-26 15:30,27,17.85,17.9,17.85,17.9,174
20150501|2015-02-26 16:00,27,17.89,17.91,17.87,17.91,60
20150501|2015-02-26 16:30,27,17.9,17.9,17.89,17.89,27
20150501|2015-02-26 17:00,27,17.9,17.91,17.89,17.91,17
20150501|2015-02-26 17:30,27,17.93,17.93,17.93,17.93,3
20150501|2015-02-26 18:00,27,17.95,17.95,17.95,17.95,11
20150501|2015-02-26 18:30,27,18,18,18,18,6
20150501|2015-02-26 19:00,27,18.01,18.02,17.98,18.02,19
20150501|2015-02-26 23:00,27,17.95,17.95,17.95,17.95,2
20150501|2015-02-27 00:00,27,18,18,18,18,1
20150501|2015-02-27 01:00,27,18,18,18,18,1
20150501|2015-02-27 01:30,27,18,18.02,18,18.02,2
20150501|2015-02-27 02:00,27,17.95,17.95,17.9,17.92,11
20150501|2015-02-27 02:30,27,17.95,17.95,17.9,17.95,5
20150501|2015-02-27 03:00,27,17.95,17.98,17.95,17.98,3
20150501|2015-02-27 03:30,27,17.95,17.95,17.92,17.95,9
20150501|2015-02-27 04:00,27,17.95,17.95,17.95,17.95,2
20150501|2015-02-27 04:30,27,17.97,17.97,17.96,17.96,46
20150501|2015-02-27 05:30,27,17.95,17.95,17.93,17.93,8
20150501|2015-02-27 06:00,27,17.93,18,17.93,18,123
20150501|2015-02-27 06:30,27,18,18,17.98,17.98,7
20150501|2015-02-27 07:00,27,18,18,17.95,17.97,54
20150501|2015-02-27 07:30,27,17.95,18,17.94,17.96,91
20150501|2015-02-27 08:00,27,17.95,17.97,17.9,17.96,169
20150501|2015-02-27 08:30,27,17.96,18.02,17.85,17.9,1079
20150501|2015-02-27 09:00,27,17.9,17.9,17.8,17.8,1056
20150501|2015-02-27 09:30,27,17.8,17.85,17.7,17.7,1166
20150501|2015-02-27 10:00,27,17.7,17.9,17.7,17.9,753
20150501|2015-02-27 10:30,27,17.86,17.88,17.75,17.75,462
20150501|2015-02-27 11:00,27,17.75,17.8,17.7,17.72,574
20150501|2015-02-27 11:30,27,17.73,17.82,17.7,17.82,330
20150501|2015-02-27 12:00,27,17.82,17.85,17.75,17.84,735
20150501|2015-02-27 12:30,27,17.84,17.88,17.77,17.8,400
20150501|2015-02-27 13:00,27,17.8,17.83,17.75,17.75,685
20150501|2015-02-27 13:30,27,17.75,17.92,17.75,17.92,760
20150501|2015-02-27 14:00,27,17.92,17.98,17.8,17.85,891
20150501|2015-02-27 14:30,27,17.85,17.95,17.82,17.9,1238
20150501|2015-02-27 15:00,27,17.9,17.93,17.8,17.8,1085
20150501|2015-03-01 17:00,2,17.75,17.78,17.7,17.72,200
20150501|2015-03-01 17:30,2,17.74,17.75,17.74,17.74,16
20150501|2015-03-01 18:00,2,17.77,17.78,17.77,17.78,4
20150501|2015-03-01 18:30,2,17.8,17.8,17.8,17.8,2
20150501|2015-03-01 19:00,2,17.8,17.8,17.8,17.8,1
20150501|2015-03-01 19:30,2,17.8,17.8,17.8,17.8,1
20150501|2015-03-01 23:30,2,17.8,17.81,17.75,17.79,48
20150501|2015-03-02 00:30,2,17.8,17.8,17.79,17.79,2
20150501|2015-03-02 02:00,2,17.8,17.82,17.73,17.77,46
20150501|2015-03-02 02:30,2,17.75,17.77,17.7,17.7,6
20150501|2015-03-02 03:00,2,17.8,17.8,17.8,17.8,4
20150501|2015-03-02 03:30,2,17.75,17.75,17.75,17.75,20
20150501|2015-03-02 04:30,2,17.75,17.75,17.72,17.75,8
20150501|2015-03-02 05:00,2,17.75,17.75,17.75,17.75,2
20150501|2015-03-02 05:30,2,17.78,17.78,17.76,17.76,27
20150501|2015-03-02 06:00,2,17.76,17.76,17.76,17.76,14
20150501|2015-03-02 07:00,2,17.83,17.84,17.82,17.83,113
20150501|2015-03-02 07:30,2,17.82,17.83,17.81,17.82,78
20150501|2015-03-02 08:00,2,17.8,17.85,17.8,17.85,408
20150501|2015-03-02 08:30,2,17.85,17.92,17.7,17.7,1609
20150501|2015-03-02 09:00,2,17.73,17.73,17.58,17.61,1609
20150501|2015-03-02 09:30,2,17.6,17.67,17.58,17.62,596
20150501|2015-03-02 10:00,2,17.64,17.73,17.62,17.65,1303
20150501|2015-03-02 10:30,2,17.67,17.68,17.6,17.65,466
20150501|2015-03-02 11:00,2,17.65,17.75,17.65,17.7,703
20150501|2015-03-02 11:30,2,17.7,17.74,17.6,17.64,655
20150501|2015-03-02 12:00,2,17.63,17.68,17.6,17.6,309
20150501|2015-03-02 12:30,2,17.63,17.65,17.6,17.6,500
20150501|2015-03-02 13:00,2,17.6,17.65,17.58,17.63,199
20150501|2015-03-02 13:30,2,17.65,17.65,17.55,17.55,819
20150501|2015-03-02 14:00,2,17.58,17.6,17.55,17.56,308
20150501|2015-03-02 14:30,2,17.55,17.58,17.45,17.47,2414
20150501|2015-03-02 15:00,2,17.47,17.5,17.4,17.42,1419
20150501|2015-03-02 15:30,3,17.44,17.45,17.44,17.45,10
20150501|2015-03-02 16:00,3,17.44,17.45,17.43,17.45,34
20150501|2015-03-02 17:00,3,17.43,17.44,17.42,17.43,32
20150501|2015-03-02 17:30,3,17.42,17.47,17.42,17.45,32
20150501|2015-03-02 19:00,3,17.51,17.53,17.5,17.53,10
20150501|2015-03-02 19:30,3,17.5,17.5,17.5,17.5,3
20150501|2015-03-02 20:00,3,17.5,17.5,17.5,17.5,2
20150501|2015-03-02 21:30,3,17.53,17.53,17.53,17.53,2
20150501|2015-03-02 22:00,3,17.54,17.54,17.54,17.54,1
20150501|2015-03-02 23:30,3,17.55,17.55,17.55,17.55,4
20150501|2015-03-03 01:30,3,17.55,17.6,17.55,17.55,34
20150501|2015-03-03 02:00,3,17.55,17.57,17.5,17.57,60
20150501|2015-03-03 02:30,3,17.58,17.6,17.55,17.6,35
20150501|2015-03-03 03:00,3,17.6,17.6,17.6,17.6,1
20150501|2015-03-03 03:30,3,17.6,17.6,17.6,17.6,2
20150501|2015-03-03 04:00,3,17.55,17.55,17.55,17.55,11
20150501|2015-03-03 04:30,3,17.5,17.5,17.5,17.5,2
20150501|2015-03-03 05:00,3,17.48,17.52,17.47,17.52,13
20150501|2015-03-03 06:30,3,17.52,17.53,17.52,17.53,19
20150501|2015-03-03 07:00,3,17.52,17.57,17.52,17.55,85
20150501|2015-03-03 07:30,3,17.55,17.57,17.5,17.53,281
20150501|2015-03-03 08:00,3,17.52,17.57,17.5,17.53,562
20150501|2015-03-03 08:30,3,17.54,17.65,17.48,17.63,1347
20150501|2015-03-03 09:00,3,17.63,17.68,17.52,17.63,892
20150501|2015-03-03 09:30,3,17.65,17.73,17.63,17.7,695
20150501|2015-03-03 10:00,3,17.75,17.85,17.7,17.77,629
20150501|2015-03-03 10:30,3,17.75,17.88,17.75,17.81,745
20150501|2015-03-03 11:00,3,17.84,17.93,17.8,17.9,641
20150501|2015-03-03 11:30,3,17.87,17.88,17.7,17.72,621
20150501|2015-03-03 12:00,3,17.72,17.79,17.7,17.74,991
20150501|2015-03-03 12:30,3,17.7,17.78,17.7,17.75,582
20150501|2015-03-03 13:00,3,17.75,17.75,17.61,17.61,438
20150501|2015-03-03 13:30,3,17.61,17.77,17.61,17.69,436
20150501|2015-03-03 14:00,3,17.7,17.79,17.65,17.7,472
20150501|2015-03-03 14:30,3,17.65,17.7,17.61,17.68,689
20150501|2015-03-03 15:00,3,17.7,17.79,17.66,17.7,1594
20150501|2015-03-03 15:30,4,17.67,17.7,17.67,17.7,21
20150501|2015-03-03 16:00,4,17.7,17.7,17.7,17.7,12
20150501|2015-03-03 17:00,4,17.7,17.7,17.7,17.7,7
20150501|2015-03-03 17:30,4,17.7,17.74,17.7,17.72,22
20150501|2015-03-03 18:00,4,17.79,17.79,17.74,17.76,27
20150501|2015-03-03 18:30,4,17.75,17.8,17.75,17.79,36
20150501|2015-03-03 19:00,4,17.8,17.82,17.79,17.8,13
20150501|2015-03-03 21:00,4,17.8,17.8,17.8,17.8,2
20150501|2015-03-03 21:30,4,17.79,17.79,17.79,17.79,1
20150501|2015-03-04 01:30,4,17.8,17.8,17.75,17.75,3
20150501|2015-03-04 02:00,4,17.75,17.75,17.75,17.75,17
20150501|2015-03-04 02:30,4,17.7,17.85,17.7,17.85,49
20150501|2015-03-04 03:00,4,17.85,17.9,17.84,17.84,76
20150501|2015-03-04 03:30,4,17.85,17.85,17.85,17.85,2
20150501|2015-03-04 04:00,4,17.8,17.87,17.8,17.85,77
20150501|2015-03-04 04:30,4,17.85,17.88,17.85,17.88,4
20150501|2015-03-04 05:00,4,17.9,17.92,17.9,17.9,24
20150501|2015-03-04 05:30,4,17.91,17.91,17.9,17.9,9
20150501|2015-03-04 06:00,4,17.9,17.9,17.88,17.88,15
20150501|2015-03-04 06:30,4,17.89,17.9,17.88,17.89,13
20150501|2015-03-04 07:00,4,17.85,17.9,17.8,17.8,55
20150501|2015-03-04 07:30,4,17.84,17.85,17.83,17.83,42
20150501|2015-03-04 08:00,4,17.85,17.88,17.85,17.88,29
20150501|2015-03-04 08:30,4,17.88,18.1,17.87,17.95,2137
20150501|2015-03-04 09:00,4,17.95,18.1,17.95,17.99,1814
20150501|2015-03-04 09:30,4,18,18.09,17.95,18.05,1533
20150501|2015-03-04 10:00,4,18,18.03,17.9,17.93,1257
20150501|2015-03-04 10:30,4,17.93,17.98,17.88,17.92,542
20150501|2015-03-04 11:00,4,17.93,17.95,17.86,17.89,323
20150501|2015-03-04 11:30,4,17.87,17.9,17.82,17.9,353
20150501|2015-03-04 12:00,4,17.9,17.92,17.85,17.89,207
20150501|2015-03-04 12:30,4,17.85,18.03,17.85,18,743
20150501|2015-03-04 13:00,4,17.97,18.02,17.92,17.95,616
20150501|2015-03-04 13:30,4,17.95,17.95,17.82,17.84,475
20150501|2015-03-04 14:00,4,17.84,17.92,17.75,17.78,1222
20150501|2015-03-04 14:30,4,17.78,17.78,17.65,17.7,2461
20150501|2015-03-04 15:00,4,17.7,17.74,17.6,17.7,2146
20150501|2015-03-04 15:30,5,17.7,17.7,17.65,17.69,16
20150501|2015-03-04 16:30,5,17.7,17.7,17.7,17.7,2
20150501|2015-03-04 17:00,5,17.7,17.76,17.7,17.74,37
20150501|2015-03-04 19:30,5,17.7,17.7,17.7,17.7,13
20150501|2015-03-04 22:00,5,17.65,17.65,17.65,17.65,7
20150501|2015-03-05 01:00,5,17.65,17.66,17.65,17.65,16
20150501|2015-03-05 01:30,5,17.65,17.66,17.65,17.65,8
20150501|2015-03-05 02:30,5,17.6,17.65,17.6,17.65,8
20150501|2015-03-05 03:00,5,17.65,17.69,17.65,17.69,3
20150501|2015-03-05 03:30,5,17.7,17.7,17.7,17.7,17
20150501|2015-03-05 05:00,5,17.65,17.65,17.65,17.65,10
20150501|2015-03-05 05:30,5,17.64,17.64,17.64,17.64,4
20150501|2015-03-05 06:00,5,17.62,17.62,17.6,17.61,77
20150501|2015-03-05 06:30,5,17.6,17.62,17.6,17.6,5
20150501|2015-03-05 07:00,5,17.62,17.62,17.55,17.58,198
20150501|2015-03-05 07:30,5,17.6,17.64,17.55,17.55,222
20150501|2015-03-05 08:00,5,17.55,17.6,17.53,17.6,145
20150501|2015-03-05 08:30,5,17.6,17.73,17.57,17.61,1874
20150501|2015-03-05 09:00,5,17.61,17.64,17.55,17.56,1446
20150501|2015-03-05 09:30,5,17.56,17.64,17.56,17.63,507
20150501|2015-03-05 10:00,5,17.63,17.77,17.62,17.65,947
20150501|2015-03-05 10:30,5,17.65,17.65,17.54,17.57,957
20150501|2015-03-05 11:00,5,17.58,17.62,17.56,17.62,348
20150501|2015-03-05 11:30,5,17.6,17.8,17.6,17.75,650
20150501|2015-03-05 12:00,5,17.75,17.75,17.6,17.63,317
20150501|2015-03-05 12:30,5,17.63,17.63,17.57,17.59,343
20150501|2015-03-05 13:00,5,17.59,17.65,17.57,17.59,597
20150501|2015-03-05 13:30,5,17.6,17.64,17.54,17.58,149
20150501|2015-03-05 14:00,5,17.55,17.62,17.55,17.58,724
20150501|2015-03-05 14:30,5,17.58,17.63,17.52,17.55,1853
20150501|2015-03-05 15:00,5,17.55,17.55,17.45,17.5,2180
20150501|2015-03-05 15:30,6,17.45,17.47,17.43,17.45,305
20150501|2015-03-05 16:00,6,17.44,17.47,17.44,17.47,34
20150501|2015-03-05 16:30,6,17.45,17.45,17.45,17.45,19
20150501|2015-03-05 17:00,6,17.45,17.45,17.44,17.45,21
20150501|2015-03-05 17:30,6,17.43,17.5,17.43,17.46,63
20150501|2015-03-05 18:30,6,17.47,17.47,17.45,17.45,5
20150501|2015-03-05 19:00,6,17.47,17.47,17.45,17.45,13
20150501|2015-03-05 19:30,6,17.45,17.48,17.45,17.45,6
20150501|2015-03-05 20:00,6,17.45,17.45,17.45,17.45,10
20150501|2015-03-05 22:00,6,17.45,17.45,17.45,17.45,5
20150501|2015-03-06 00:00,6,17.47,17.47,17.47,17.47,3
20150501|2015-03-06 00:30,6,17.47,17.47,17.47,17.47,3
20150501|2015-03-06 01:00,6,17.45,17.47,17.42,17.47,31
20150501|2015-03-06 01:30,6,17.45,17.45,17.43,17.43,14
20150501|2015-03-06 02:00,6,17.45,17.45,17.43,17.45,42
20150501|2015-03-06 02:30,6,17.4,17.5,17.4,17.5,6
20150501|2015-03-06 03:00,6,17.47,17.47,17.45,17.45,6
20150501|2015-03-06 03:30,6,17.45,17.5,17.45,17.48,5
20150501|2015-03-06 04:00,6,17.46,17.46,17.45,17.45,7
20150501|2015-03-06 04:30,6,17.45,17.45,17.45,17.45,2
20150501|2015-03-06 05:00,6,17.45,17.49,17.45,17.47,5
20150501|2015-03-06 05:30,6,17.45,17.45,17.45,17.45,1
20150501|2015-03-06 06:00,6,17.45,17.47,17.45,17.47,42
20150501|2015-03-06 06:30,6,17.45,17.47,17.42,17.42,43
20150501|2015-03-06 07:00,6,17.45,17.5,17.45,17.5,47
20150501|2015-03-06 07:30,6,17.48,17.59,17.43,17.59,300
20150501|2015-03-06 08:00,6,17.55,17.74,17.54,17.7,1300
20150501|2015-03-06 08:30,6,17.7,17.75,17.5,17.56,1606
20150501|2015-03-06 09:00,6,17.55,17.61,17.53,17.55,333
20150501|2015-03-06 09:30,6,17.55,17.65,17.55,17.64,928
20150501|2015-03-06 10:00,6,17.65,17.83,17.63,17.79,1265
20150501|2015-03-06 10:30,6,17.8,17.98,17.75,17.91,1303
20150501|2015-03-06 11:00,6,17.9,18.13,17.85,18,1379
20150501|2015-03-06 11:30,6,18.02,18.07,17.95,18.02,705
20150501|2015-03-06 12:00,6,18.02,18.06,17.95,18.03,719
20150501|2015-03-06 12:30,6,18.05,18.1,17.93,17.94,305
20150501|2015-03-06 13:00,6,17.92,18.03,17.85,18.01,912
20150501|2015-03-06 13:30,6,18.01,18.09,17.99,18.05,558
20150501|2015-03-06 14:00,6,18.07,18.07,17.95,18.04,1261
20150501|2015-03-06 14:30,6,18.06,18.15,18,18.05,2381
20150501|2015-03-06 15:00,6,18.05,18.08,17.95,18,1915
20150501|2015-03-08 17:00,9,17.98,18,17.89,17.9,87
20150501|2015-03-08 17:30,9,17.85,17.85,17.8,17.85,65
20150501|2015-03-08 18:00,9,17.85,17.9,17.75,17.8,253
20150501|2015-03-08 18:30,9,17.76,17.81,17.76,17.8,269
20150501|2015-03-08 19:00,9,17.81,17.88,17.8,17.82,240
20150501|2015-03-08 19:30,9,17.83,17.85,17.8,17.83,64
20150501|2015-03-08 20:00,9,17.82,17.87,17.82,17.85,68
20150501|2015-03-08 20:30,9,17.87,17.9,17.75,17.85,182
20150501|2015-03-08 21:00,9,17.86,17.86,17.85,17.85,3
20150501|2015-03-08 21:30,9,17.85,17.86,17.85,17.86,4
20150501|2015-03-08 22:30,9,17.83,17.83,17.83,17.83,1
20150501|2015-03-08 23:30,9,17.83,17.83,17.83,17.83,7
20150501|2015-03-09 00:00,9,17.85,17.85,17.8,17.8,15
20150501|2015-03-09 01:00,9,17.8,17.8,17.8,17.8,2
20150501|2015-03-09 01:30,9,17.81,17.85,17.8,17.82,47
20150501|2015-03-09 02:00,9,17.8,17.84,17.8,17.84,7
20150501|2015-03-09 02:30,9,17.81,17.85,17.75,17.75,17
20150501|2015-03-09 03:00,9,17.85,17.93,17.85,17.9,92
20150501|2015-03-09 03:30,9,17.9,17.95,17.88,17.9,88
20150501|2015-03-09 04:00,9,17.9,17.92,17.88,17.9,102
20150501|2015-03-09 04:30,9,17.9,17.91,17.9,17.9,19
20150501|2015-03-09 05:00,9,17.9,17.9,17.85,17.9,120
20150501|2015-03-09 05:30,9,17.85,17.87,17.85,17.87,24
20150501|2015-03-09 06:00,9,17.85,17.88,17.85,17.88,131
20150501|2015-03-09 06:30,9,17.88,17.88,17.8,17.8,73
20150501|2015-03-09 07:00,9,17.82,17.83,17.82,17.83,36
20150501|2015-03-09 07:30,9,17.82,17.85,17.8,17.8,355
20150501|2015-03-09 08:00,9,17.82,17.9,17.8,17.9,426
20150501|2015-03-09 08:30,9,17.9,18,17.83,17.94,1752
20150501|2015-03-09 09:00,9,17.9,18.03,17.9,18,937
20150501|2015-03-09 09:30,9,17.95,18.01,17.85,17.9,753
20150501|2015-03-09 10:00,9,17.89,17.95,17.83,17.85,722
20150501|2015-03-09 10:30,9,17.85,17.95,17.8,17.9,890
20150501|2015-03-09 11:00,9,17.87,17.95,17.85,17.9,331
20150501|2015-03-09 11:30,9,17.9,17.9,17.8,17.8,276
20150501|2015-03-09 12:00,9,17.8,17.85,17.8,17.8,290
20150501|2015-03-09 12:30,9,17.8,17.84,17.75,17.81,493
20150501|2015-03-09 13:00,9,17.81,17.83,17.75,17.8,329
20150501|2015-03-09 13:30,9,17.85,17.89,17.75,17.8,533
20150501|2015-03-09 14:00,9,17.79,17.85,17.75,17.82,594
20150501|2015-03-09 14:30,9,17.8,17.9,17.75,17.9,2670
20150501|2015-03-09 15:00,9,17.89,17.9,17.8,17.9,1692
20150501|2015-03-09 15:30,10,17.9,17.9,17.87,17.9,32
20150501|2015-03-09 16:00,10,17.87,17.93,17.87,17.9,122
20150501|2015-03-09 16:30,10,17.89,17.91,17.89,17.91,12
20150501|2015-03-09 17:00,10,17.91,17.93,17.85,17.88,264
20150501|2015-03-09 17:30,10,17.88,17.89,17.85,17.88,233
20150501|2015-03-09 18:00,10,17.88,17.88,17.87,17.87,5
20150501|2015-03-09 19:00,10,17.87,17.95,17.87,17.9,32
20150501|2015-03-09 19:30,10,17.95,17.95,17.92,17.92,5
20150501|2015-03-09 20:00,10,17.9,17.9,17.9,17.9,1
20150501|2015-03-09 20:30,10,17.88,17.9,17.88,17.89,6
20150501|2015-03-09 21:00,10,17.9,17.9,17.9,17.9,4
20150501|2015-03-09 22:30,10,17.92,17.92,17.92,17.92,2
20150501|2015-03-09 23:00,10,17.92,18.02,17.92,18.02,38
20150501|2015-03-09 23:30,10,18.02,18.04,18.02,18.04,26
20150501|2015-03-10 00:30,10,18.05,18.05,18.05,18.05,6
20150501|2015-03-10 01:30,10,18.06,18.06,18.06,18.06,5
20150501|2015-03-10 02:00,10,18.03,18.03,18.03,18.03,6
20150501|2015-03-10 03:00,10,17.98,18.1,17.97,18.1,150
20150501|2015-03-10 03:30,10,18.13,18.13,18.1,18.1,45
20150501|2015-03-10 04:00,10,18.11,18.15,18.11,18.14,82
20150501|2015-03-10 04:30,10,18.15,18.18,18.12,18.17,65
20150501|2015-03-10 05:00,10,18.2,18.3,18.18,18.3,128
20150501|2015-03-10 05:30,10,18.26,18.26,18.22,18.25,52
20150501|2015-03-10 06:00,10,18.25,18.43,18.25,18.4,201
20150501|2015-03-10 06:30,10,18.38,18.39,18.31,18.33,129
20150501|2015-03-10 07:00,10,18.33,18.43,18.33,18.38,113
20150501|2015-03-10 07:30,10,18.38,18.43,18.32,18.35,343
20150501|2015-03-10 08:00,10,18.38,18.38,18.27,18.3,549
20150501|2015-03-10 08:30,10,18.25,18.43,18.22,18.3,2325
20150501|2015-03-10 09:00,10,18.32,18.47,18.22,18.4,2369
20150501|2015-03-10 09:30,10,18.43,18.5,18.31,18.35,1151
20150501|2015-03-10 10:00,10,18.36,18.37,18.23,18.33,678
20150501|2015-03-10 10:30,10,18.34,18.5,18.3,18.5,709
20150501|2015-03-10 11:00,10,18.48,18.53,18.33,18.42,1918
20150501|2015-03-10 11:30,10,18.42,18.47,18.33,18.35,670
20150501|2015-03-10 12:00,10,18.34,18.38,18.24,18.29,438
20150501|2015-03-10 12:30,10,18.28,18.39,18.28,18.39,1082
20150501|2015-03-10 13:00,10,18.4,18.53,18.35,18.48,1322
20150501|2015-03-10 13:30,10,18.46,18.49,18.35,18.42,604
20150501|2015-03-10 14:00,10,18.43,18.48,18.26,18.35,688
20150501|2015-03-10 14:30,10,18.34,18.43,18.27,18.33,1749
20150501|2015-03-10 15:00,10,18.35,18.6,18.35,18.55,2209
20150501|2015-03-10 15:30,11,18.55,18.55,18.45,18.46,161
20150501|2015-03-10 16:00,11,18.45,18.47,18.45,18.45,27
20150501|2015-03-10 16:30,11,18.5,18.5,18.45,18.46,6
20150501|2015-03-10 17:00,11,18.47,18.54,18.47,18.52,104
20150501|2015-03-10 17:30,11,18.5,18.5,18.5,18.5,1
20150501|2015-03-10 18:00,11,18.45,18.45,18.45,18.45,6
20150501|2015-03-10 18:30,11,18.4,18.4,18.39,18.39,11
20150501|2015-03-10 19:00,11,18.35,18.42,18.35,18.37,12
20150501|2015-03-10 20:30,11,18.3,18.3,18.25,18.28,67
20150501|2015-03-10 21:00,11,18.3,18.31,18.3,18.31,5
20150501|2015-03-10 21:30,11,18.27,18.28,18.27,18.28,17
20150501|2015-03-10 22:00,11,18.25,18.27,18.25,18.27,14
20150501|2015-03-10 22:30,11,18.27,18.27,18.27,18.27,6
20150501|2015-03-11 00:30,11,18.28,18.3,18.28,18.3,7
20150501|2015-03-11 01:00,11,18.3,18.35,18.28,18.35,14
20150501|2015-03-11 02:00,11,18.35,18.37,18.35,18.37,4
20150501|2015-03-11 02:30,11,18.35,18.36,18.3,18.36,40
20150501|2015-03-11 03:00,11,18.4,18.4,18.3,18.3,42
20150501|2015-03-11 03:30,11,18.28,18.28,18.25,18.25,14
20150501|2015-03-11 04:00,11,18.25,18.25,18.25,18.25,15
20150501|2015-03-11 04:30,11,18.25,18.25,18.2,18.22,14
20150501|2015-03-11 05:00,11,18.2,18.23,18.19,18.23,46
20150501|2015-03-11 05:30,11,18.24,18.29,18.23,18.25,343
20150501|2015-03-11 06:00,11,18.25,18.34,18.25,18.34,105
20150501|2015-03-11 06:30,11,18.35,18.41,18.32,18.35,428
20150501|2015-03-11 07:00,11,18.35,18.38,18.35,18.35,163
20150501|2015-03-11 07:30,11,18.37,18.38,18.35,18.35,81
20150501|2015-03-11 08:00,11,18.4,18.45,18.37,18.43,169
20150501|2015-03-11 08:30,11,18.45,18.53,18.35,18.44,2161
20150501|2015-03-11 09:00,11,18.42,18.43,18.35,18.4,886
20150501|2015-03-11 09:30,11,18.4,18.65,18.4,18.5,2153
20150501|2015-03-11 10:00,11,18.5,18.55,18.33,18.33,1557
20150501|2015-03-11 10:30,11,18.35,18.48,18.3,18.41,1663
20150501|2015-03-11 11:00,11,18.4,18.48,18.39,18.44,628
20150501|2015-03-11 11:30,11,18.4,18.48,18.35,18.43,318
20150501|2015-03-11 12:00,11,18.4,18.49,18.4,18.49,646
20150501|2015-03-11 12:30,11,18.48,18.69,18.48,18.6,688
20150501|2015-03-11 13:00,11,18.61,18.63,18.5,18.55,325
20150501|2015-03-11 13:30,11,18.58,18.63,18.53,18.6,791
20150501|2015-03-11 14:00,11,18.61,18.73,18.59,18.71,574
20150501|2015-03-11 14:30,11,18.75,18.8,18.6,18.66,1586
20150501|2015-03-11 15:00,11,18.68,18.82,18.67,18.8,1422
20150501|2015-03-11 15:30,12,18.75,18.75,18.68,18.7,75
20150501|2015-03-11 16:00,12,18.71,18.71,18.7,18.7,13
20150501|2015-03-11 18:00,12,18.7,18.72,18.7,18.72,16
20150501|2015-03-11 19:00,12,18.7,18.7,18.68,18.7,15
20150501|2015-03-11 21:00,12,18.65,18.65,18.65,18.65,1
20150501|2015-03-11 21:30,12,18.65,18.65,18.63,18.63,5
20150501|2015-03-11 22:30,12,18.66,18.66,18.61,18.61,31
20150501|2015-03-11 23:00,12,18.56,18.56,18.56,18.56,8
20150501|2015-03-11 23:30,12,18.55,18.61,18.5,18.61,43
20150501|2015-03-12 01:00,12,18.56,18.56,18.56,18.56,20
20150501|2015-03-12 01:30,12,18.55,18.58,18.55,18.58,6
20150501|2015-03-12 02:30,12,18.55,18.55,18.55,18.55,6
20150501|2015-03-12 03:00,12,18.5,18.6,18.5,18.55,70
20150501|2015-03-12 03:30,12,18.55,18.55,18.52,18.52,8
20150501|2015-03-12 04:00,12,18.51,18.57,18.5,18.55,41
20150501|2015-03-12 04:30,12,18.57,18.59,18.55,18.55,9
20150501|2015-03-12 05:00,12,18.55,18.6,18.5,18.5,47
20150501|2015-03-12 05:30,12,18.5,18.53,18.5,18.53,35
20150501|2015-03-12 06:00,12,18.55,18.55,18.55,18.55,2
20150501|2015-03-12 06:30,12,18.55,18.55,18.5,18.51,61
20150501|2015-03-12 07:00,12,18.5,18.5,18.4,18.45,134
20150501|2015-03-12 07:30,12,18.45,18.5,18.35,18.36,555
20150501|2015-03-12 08:00,12,18.4,18.48,18.39,18.47,631
20150501|2015-03-12 08:30,12,18.45,18.49,18.25,18.35,1815
20150501|2015-03-12 09:00,12,18.34,18.4,18.3,18.3,913
20150501|2015-03-12 09:30,12,18.32,18.35,18.25,18.29,560
20150501|2015-03-12 10:00,12,18.29,18.35,18.13,18.15,1340
20150501|2015-03-12 10:30,12,18.15,18.21,18.15,18.2,610
20150501|2015-03-12 11:00,12,18.2,18.3,18.15,18.26,390
20150501|2015-03-12 11:30,12,18.28,18.3,18.2,18.2,266
20150501|2015-03-12 12:00,12,18.2,18.25,18.1,18.17,577
20150501|2015-03-12 12:30,12,18.15,18.23,18.15,18.22,345
20150501|2015-03-12 13:00,12,18.22,18.3,18.15,18.15,854
20150501|2015-03-12 13:30,12,18.15,18.25,18.05,18.08,562
20150501|2015-03-12 14:00,12,18.05,18.1,18,18,772
20150501|2015-03-12 14:30,12,18,18.05,17.9,17.95,1333
20150501|2015-03-12 15:00,12,17.9,18.05,17.9,17.95,2112
20150501|2015-03-12 15:30,13,17.95,17.95,17.9,17.92,216
20150501|2015-03-12 16:00,13,17.9,17.93,17.85,17.88,312
20150501|2015-03-12 16:30,13,17.9,17.9,17.9,17.9,37
20150501|2015-03-12 17:00,13,17.92,17.92,17.92,17.92,2
20150501|2015-03-12 17:30,13,17.93,17.95,17.92,17.94,153
20150501|2015-03-12 18:00,13,17.94,17.94,17.94,17.94,2
20150501|2015-03-12 18:30,13,17.92,17.92,17.89,17.89,124
20150501|2015-03-12 19:00,13,17.92,17.92,17.92,17.92,2
20150501|2015-03-12 20:00,13,17.9,17.9,17.9,17.9,19
20150501|2015-03-12 20:30,13,17.9,17.91,17.83,17.85,61
20150501|2015-03-12 21:00,13,17.87,17.87,17.82,17.82,11
20150501|2015-03-12 21:30,13,17.88,17.88,17.87,17.87,7
20150501|2015-03-12 22:00,13,17.88,17.88,17.88,17.88,11
20150501|2015-03-13 00:30,13,17.9,17.9,17.86,17.86,15
20150501|2015-03-13 02:30,13,17.9,17.9,17.9,17.9,2
20150501|2015-03-13 03:00,13,17.85,17.85,17.85,17.85,1
20150501|2015-03-13 03:30,13,17.9,17.92,17.88,17.9,45
20150501|2015-03-13 04:30,13,17.9,17.9,17.9,17.9,28
20150501|2015-03-13 05:00,13,17.9,17.95,17.9,17.95,119
20150501|2015-03-13 05:30,13,17.94,17.94,17.89,17.9,21
20150501|2015-03-13 06:00,13,17.9,17.93,17.87,17.93,19
20150501|2015-03-13 06:30,13,17.92,18.05,17.92,18.05,277
20150501|2015-03-13 07:00,13,18.05,18.1,18,18.08,214
20150501|2015-03-13 07:30,13,18.06,18.1,18.02,18.02,287
20150501|2015-03-13 08:00,13,18.04,18.09,17.98,18,346
20150501|2015-03-13 08:30,13,18.05,18.1,17.93,18.01,1209
20150501|2015-03-13 09:00,13,18.02,18.27,18,18.25,2102
20150501|2015-03-13 09:30,13,18.25,18.52,18.23,18.5,1361
20150501|2015-03-13 10:00,13,18.52,18.57,18.35,18.53,1658
20150501|2015-03-13 10:30,13,18.55,18.6,18.37,18.37,2275
20150501|2015-03-13 11:00,13,18.38,18.5,18.35,18.45,888
20150501|2015-03-13 11:30,13,18.4,18.45,18.3,18.36,1257
20150501|2015-03-13 12:00,13,18.4,18.6,18.37,18.55,810
20150501|2015-03-13 12:30,13,18.6,18.6,18.38,18.45,357
20150501|2015-03-13 13:00,13,18.5,18.6,18.48,18.57,773
20150501|2015-03-13 13:30,13,18.52,18.7,18.52,18.57,1118
20150501|2015-03-13 14:00,13,18.57,18.65,18.49,18.49,766
20150501|2015-03-13 14:30,13,18.5,18.55,18.2,18.3,2207
20150501|2015-03-13 15:00,13,18.28,18.34,18.25,18.25,979
20150501|2015-03-15 17:00,16,18.25,18.29,18.25,18.29,8
20150501|2015-03-15 17:30,16,18.3,18.3,18.27,18.27,3
20150501|2015-03-15 18:00,16,18.3,18.3,18.3,18.3,2
20150501|2015-03-15 18:30,16,18.3,18.35,18.3,18.32,6
20150501|2015-03-15 19:00,16,18.35,18.35,18.35,18.35,1
20150501|2015-03-15 20:00,16,18.35,18.35,18.32,18.35,4
20150501|2015-03-15 20:30,16,18.3,18.3,18.3,18.3,3
20150501|2015-03-15 23:30,16,18.23,18.26,18.21,18.21,6
20150501|2015-03-16 01:00,16,18.2,18.2,18.18,18.2,19
20150501|2015-03-16 01:30,16,18.2,18.2,18.19,18.19,4
20150501|2015-03-16 02:00,16,18.25,18.25,18.2,18.2,11
20150501|2015-03-16 02:30,16,18.15,18.2,18.15,18.2,4
20150501|2015-03-16 03:00,16,18.2,18.2,18.2,18.2,37
20150501|2015-03-16 03:30,16,18.15,18.15,18.04,18.04,64
20150501|2015-03-16 04:00,16,18.05,18.05,18.02,18.02,55
20150501|2015-03-16 04:30,16,18.03,18.03,18.02,18.02,2
20150501|2015-03-16 05:00,16,18.05,18.05,18.02,18.02,3
20150501|2015-03-16 05:30,16,18.05,18.09,18.03,18.05,53
20150501|2015-03-16 06:00,16,18.07,18.14,18.07,18.14,90
20150501|2015-03-16 06:30,16,18.1,18.1,18.06,18.07,32
20150501|2015-03-16 07:00,16,18.08,18.1,18.03,18.05,90
20150501|2015-03-16 07:30,16,18.05,18.07,18,18.06,312
20150501|2015-03-16 08:00,16,18.08,18.1,18,18.1,220
20150501|2015-03-16 08:30,16,18.08,18.14,17.93,17.97,2235
20150501|2015-03-16 09:00,16,17.95,17.98,17.88,17.93,1788
20150501|2015-03-16 09:30,16,17.93,17.93,17.85,17.88,784
20150501|2015-03-16 10:00,16,17.88,17.88,17.75,17.8,937
20150501|2015-03-16 10:30,16,17.85,17.85,17.77,17.83,376
20150501|2015-03-16 11:00,16,17.84,17.93,17.8,17.89,469
20150501|2015-03-16 11:30,16,17.88,17.88,17.8,17.87,356
20150501|2015-03-16 12:00,16,17.87,17.94,17.8,17.85,790
20150501|2015-03-16 12:30,16,17.85,17.87,17.75,17.8,818
20150501|2015-03-16 13:00,16,17.83,17.84,17.73,17.78,1148
20150501|2015-03-16 13:30,16,17.78,17.8,17.73,17.78,1074
20150501|2015-03-16 14:00,16,17.78,17.83,17.7,17.82,1023
20150501|2015-03-16 14:30,16,17.8,17.95,17.75,17.93,2329
20150501|2015-03-16 15:00,16,17.95,18.05,17.9,18,2011
20150501|2015-03-16 15:30,17,17.98,18.01,17.97,18,227
20150501|2015-03-16 16:00,17,18,18.02,18,18.01,12
20150501|2015-03-16 16:30,17,18,18,18,18,2
20150501|2015-03-16 17:00,17,18.03,18.03,17.97,17.99,76
20150501|2015-03-16 17:30,17,18,18,17.97,17.97,67
20150501|2015-03-16 18:00,17,18,18,18,18,1
20150501|2015-03-16 18:30,17,17.99,17.99,17.99,17.99,1
20150501|2015-03-16 22:30,17,17.98,17.98,17.97,17.97,3
20150501|2015-03-17 02:00,17,17.95,17.99,17.95,17.99,2
20150501|2015-03-17 02:30,17,17.95,17.95,17.95,17.95,2
20150501|2015-03-17 03:00,17,17.95,17.97,17.95,17.95,31
20150501|2015-03-17 03:30,17,17.95,17.95,17.95,17.95,3
20150501|2015-03-17 04:00,17,17.99,18.04,17.99,18.02,13
20150501|2015-03-17 04:30,17,18,18.12,18,18.12,69
20150501|2015-03-17 05:00,17,18.15,18.2,18.14,18.2,204
20150501|2015-03-17 05:30,17,18.18,18.21,18.16,18.2,38
20150501|2015-03-17 06:00,17,18.18,18.24,18.18,18.23,110
20150501|2015-03-17 06:30,17,18.23,18.23,18.18,18.18,196
20150501|2015-03-17 07:00,17,18.2,18.2,18.08,18.08,238
20150501|2015-03-17 07:30,17,18.1,18.17,18.03,18.1,313
20150501|2015-03-17 08:00,17,18.1,18.13,18.07,18.12,157
20150501|2015-03-17 08:30,17,18.1,18.15,17.98,18.13,2399
20150501|2015-03-17 09:00,17,18.1,18.18,18.09,18.1,668
20150501|2015-03-17 09:30,17,18.09,18.15,18.05,18.14,596
20150501|2015-03-17 10:00,17,18.14,18.3,18.13,18.25,1164
20150501|2015-03-17 10:30,17,18.25,18.25,18.15,18.18,642
20150501|2015-03-17 11:00,17,18.17,18.25,18.15,18.17,616
20150501|2015-03-17 11:30,17,18.2,18.25,18.1,18.14,605
20150501|2015-03-17 12:00,17,18.1,18.15,18,18.05,850
20150501|2015-03-17 12:30,17,18.05,18.15,18.03,18.08,761
20150501|2015-03-17 13:00,17,18.06,18.1,18,18.05,400
20150501|2015-03-17 13:30,17,18.06,18.1,18,18.05,589
20150501|2015-03-17 14:00,17,18.1,18.1,17.9,18,819
20150501|2015-03-17 14:30,17,17.95,18,17.88,17.97,2357
20150501|2015-03-17 15:00,17,17.95,18,17.9,17.95,2467
20150501|2015-03-17 15:30,18,17.94,18,17.9,17.99,740
20150501|2015-03-17 16:00,18,17.98,18.06,17.97,18,300
20150501|2015-03-17 16:30,18,17.96,17.96,17.96,17.96,8
20150501|2015-03-17 17:00,18,18,18,17.95,17.95,14
20150501|2015-03-17 18:00,18,17.98,17.98,17.95,17.98,11
20150501|2015-03-17 19:00,18,17.95,17.95,17.95,17.95,2
20150501|2015-03-17 19:30,18,17.98,17.99,17.98,17.99,6
20150501|2015-03-17 20:30,18,17.95,17.95,17.95,17.95,11
20150501|2015-03-17 21:00,18,18,18,18,18,1
20150501|2015-03-17 22:30,18,17.99,17.99,17.98,17.98,4
20150501|2015-03-17 23:00,18,17.96,17.96,17.96,17.96,4
20150501|2015-03-17 23:30,18,17.95,17.95,17.95,17.95,2
20150501|2015-03-18 00:00,18,18,18,17.95,17.95,2
20150501|2015-03-18 01:00,18,17.95,17.95,17.95,17.95,30
20150501|2015-03-18 02:30,18,17.97,17.97,17.95,17.95,3
20150501|2015-03-18 03:00,18,17.95,18,17.95,17.95,126
20150501|2015-03-18 03:30,18,17.94,17.94,17.94,17.94,1
20150501|2015-03-18 04:00,18,17.95,17.95,17.95,17.95,33
20150501|2015-03-18 04:30,18,18,18,17.95,18,17
20150501|2015-03-18 05:00,18,18,18.05,17.95,18.05,166
20150501|2015-03-18 05:30,18,18.05,18.09,18,18.08,176
20150501|2015-03-18 06:00,18,18.06,18.18,18.06,18.15,256
20150501|2015-03-18 06:30,18,18.13,18.19,18.1,18.19,153
20150501|2015-03-18 07:00,18,18.15,18.2,18.14,18.2,225
20150501|2015-03-18 07:30,18,18.15,18.18,18.12,18.13,302
20150501|2015-03-18 08:00,18,18.15,18.16,18.02,18.02,952
20150501|2015-03-18 08:30,18,18.02,18.16,18,18.15,4174
20150501|2015-03-18 09:00,18,18.15,18.15,18,18.02,1222
20150501|2015-03-18 09:30,18,18.03,18.15,18.03,18.04,1529
20150501|2015-03-18 10:00,18,18.05,18.23,18.04,18.2,1571
20150501|2015-03-18 10:30,18,18.2,18.25,18.15,18.15,1484
20150501|2015-03-18 11:00,18,18.2,18.21,18.1,18.1,3444
20150501|2015-03-18 11:30,18,18.13,18.15,18.04,18.1,1780
20150501|2015-03-18 12:00,18,18.1,18.17,18.07,18.17,774
20150501|2015-03-18 12:30,18,18.17,18.25,18.08,18.08,1452
20150501|2015-03-18 13:00,18,18.1,18.12,17.45,17.58,6125
20150501|2015-03-18 13:30,18,17.55,17.58,17.4,17.45,3095
20150501|2015-03-18 14:00,18,17.45,17.49,17.28,17.44,3517
20150501|2015-03-18 14:30,18,17.44,17.5,17.35,17.4,3572
20150501|2015-03-18 15:00,18,17.4,17.5,17.4,17.5,4772
20150501|2015-03-18 15:30,19,17.5,17.52,17.45,17.5,657
20150501|2015-03-18 16:00,19,17.5,17.5,17.47,17.48,50
20150501|2015-03-18 17:00,19,17.47,17.47,17.42,17.42,97
20150501|2015-03-18 17:30,19,17.43,17.5,17.43,17.49,74
20150501|2015-03-18 18:00,19,17.5,17.55,17.5,17.5,27
20150501|2015-03-18 18:30,19,17.48,17.5,17.46,17.47,44
20150501|2015-03-18 19:00,19,17.46,17.5,17.4,17.4,57
20150501|2015-03-18 19:30,19,17.45,17.46,17.44,17.45,22
20150501|2015-03-18 20:00,19,17.46,17.46,17.45,17.45,5
20150501|2015-03-18 21:00,19,17.45,17.47,17.44,17.45,20
20150501|2015-03-18 21:30,19,17.45,17.45,17.45,17.45,3
20150501|2015-03-18 22:00,19,17.45,17.47,17.43,17.43,15
20150501|2015-03-18 22:30,19,17.45,17.45,17.44,17.45,6
20150501|2015-03-18 23:00,19,17.46,17.49,17.45,17.45,28
20150501|2015-03-19 00:00,19,17.45,17.45,17.44,17.44,8
20150501|2015-03-19 00:30,19,17.45,17.45,17.4,17.45,24
20150501|2015-03-19 01:00,19,17.4,17.45,17.4,17.4,11
20150501|2015-03-19 01:30,19,17.42,17.42,17.4,17.4,22
20150501|2015-03-19 02:00,19,17.44,17.49,17.44,17.49,3
20150501|2015-03-19 02:30,19,17.45,17.5,17.45,17.45,43
20150501|2015-03-19 03:00,19,17.45,17.55,17.4,17.55,208
20150501|2015-03-19 03:30,19,17.55,17.62,17.55,17.62,150
20150501|2015-03-19 04:00,19,17.62,17.65,17.6,17.6,282
20150501|2015-03-19 04:30,19,17.62,17.62,17.55,17.55,33
20150501|2015-03-19 05:00,19,17.57,17.6,17.55,17.55,76
20150501|2015-03-19 05:30,19,17.55,17.59,17.5,17.5,116
20150501|2015-03-19 06:00,19,17.54,17.55,17.53,17.54,58
20150501|2015-03-19 06:30,19,17.55,17.64,17.55,17.64,235
20150501|2015-03-19 07:00,19,17.61,17.69,17.6,17.65,240
20150501|2015-03-19 07:30,19,17.69,17.85,17.66,17.79,754
20150501|2015-03-19 08:00,19,17.79,17.82,17.77,17.79,183
20150501|2015-03-19 08:30,19,17.79,17.8,17.65,17.69,3139
20150501|2015-03-19 09:00,19,17.7,17.7,17.53,17.61,1478
20150501|2015-03-19 09:30,19,17.61,17.78,17.61,17.69,1882
20150501|2015-03-19 10:00,19,17.7,17.8,17.7,17.76,556
20150501|2015-03-19 10:30,19,17.75,17.95,17.75,17.78,2700
20150501|2015-03-19 11:00,19,17.8,17.85,17.7,17.73,2225
20150501|2015-03-19 11:30,19,17.7,17.85,17.7,17.83,2310
20150501|2015-03-19 12:00,19,17.83,17.85,17.65,17.68,1388
20150501|2015-03-19 12:30,19,17.67,17.76,17.66,17.74,434
20150501|2015-03-19 13:00,19,17.74,17.75,17.63,17.67,1463
20150501|2015-03-19 13:30,19,17.67,17.68,17.58,17.62,1977
20150501|2015-03-19 14:00,19,17.62,17.72,17.57,17.65,1400
20150501|2015-03-19 14:30,19,17.67,17.75,17.6,17.68,5093
20150501|2015-03-19 15:00,19,17.68,17.75,17.65,17.65,5281
20150501|2015-03-19 15:30,20,17.66,17.7,17.65,17.7,205
20150501|2015-03-19 16:00,20,17.7,17.7,17.68,17.7,30
20150501|2015-03-19 16:30,20,17.7,17.73,17.69,17.73,130
20150501|2015-03-19 17:00,20,17.74,17.74,17.74,17.74,11
20150501|2015-03-19 17:30,20,17.75,17.75,17.72,17.74,12
20150501|2015-03-19 18:00,20,17.72,17.73,17.72,17.72,17
20150501|2015-03-19 18:30,20,17.75,17.75,17.72,17.75,5
20150501|2015-03-19 19:00,20,17.7,17.71,17.7,17.71,5
20150501|2015-03-19 20:30,20,17.7,17.73,17.64,17.67,150
20150501|2015-03-19 21:30,20,17.64,17.65,17.63,17.65,11
20150501|2015-03-19 23:00,20,17.63,17.65,17.63,17.63,65
20150501|2015-03-19 23:30,20,17.63,17.63,17.63,17.63,1
20150501|2015-03-20 00:00,20,17.63,17.65,17.62,17.65,30
20150501|2015-03-20 00:30,20,17.62,17.63,17.62,17.63,2
20150501|2015-03-20 01:00,20,17.65,17.65,17.61,17.64,34
20150501|2015-03-20 02:00,20,17.65,17.65,17.6,17.64,9
20150501|2015-03-20 02:30,20,17.6,17.64,17.6,17.64,9
20150501|2015-03-20 03:00,20,17.63,17.64,17.6,17.6,79
20150501|2015-03-20 03:30,20,17.6,17.6,17.58,17.58,12
20150501|2015-03-20 04:00,20,17.58,17.6,17.57,17.6,5
20150501|2015-03-20 04:30,20,17.58,17.58,17.58,17.58,5
20150501|2015-03-20 05:00,20,17.6,17.6,17.57,17.59,63
20150501|2015-03-20 05:30,20,17.58,17.58,17.53,17.55,30
20150501|2015-03-20 06:00,20,17.6,17.6,17.55,17.59,22
20150501|2015-03-20 06:30,20,17.57,17.57,17.5,17.52,206
20150501|2015-03-20 07:00,20,17.53,17.54,17.47,17.48,201
20150501|2015-03-20 07:30,20,17.48,17.5,17.42,17.48,626
20150501|2015-03-20 08:00,20,17.45,17.6,17.43,17.55,1276
20150501|2015-03-20 08:30,20,17.55,17.6,17.35,17.44,2566
20150501|2015-03-20 09:00,20,17.42,17.46,17.35,17.43,2050
20150501|2015-03-20 09:30,20,17.43,18.05,16.65,17.33,18173
20150501|2015-03-20 10:00,20,17.31,17.33,17.12,17.18,7309
20150501|2015-03-20 10:30,20,17.19,17.4,17.15,17.35,3484
20150501|2015-03-20 11:00,20,17.35,17.4,17.25,17.4,1349
20150501|2015-03-20 11:30,20,17.36,17.45,17.3,17.36,1566
20150501|2015-03-20 12:00,20,17.35,17.4,17.32,17.36,1133
20150501|2015-03-20 12:30,20,17.36,17.41,17.33,17.38,1106
20150501|2015-03-20 13:00,20,17.38,17.5,17.35,17.44,1140
20150501|2015-03-20 13:30,20,17.44,17.56,17.43,17.45,1700
20150501|2015-03-20 14:00,20,17.48,17.65,17.47,17.64,3198
20150501|2015-03-20 14:30,20,17.65,17.7,17.55,17.7,2902
20150501|2015-03-20 15:00,20,17.7,17.8,17.6,17.65,4951
20150501|2015-03-22 17:00,23,17.6,17.6,17.38,17.42,266
20150501|2015-03-22 17:30,23,17.4,17.4,17.35,17.38,29
20150501|2015-03-22 18:00,23,17.45,17.48,17.43,17.45,50
20150501|2015-03-22 18:30,23,17.47,17.56,17.45,17.56,212
20150501|2015-03-22 19:00,23,17.55,17.62,17.55,17.58,52
20150501|2015-03-22 19:30,23,17.6,17.6,17.55,17.55,14
20150501|2015-03-22 20:00,23,17.6,17.6,17.58,17.58,4
20150501|2015-03-22 20:30,23,17.57,17.57,17.57,17.57,10
20150501|2015-03-22 21:00,23,17.6,17.6,17.55,17.55,3
20150501|2015-03-22 21:30,23,17.57,17.57,17.57,17.57,4
20150501|2015-03-22 22:00,23,17.57,17.58,17.57,17.57,30
20150501|2015-03-22 22:30,23,17.57,17.58,17.57,17.57,18
20150501|2015-03-22 23:30,23,17.6,17.6,17.6,17.6,9
20150501|2015-03-23 00:00,23,17.6,17.6,17.56,17.56,205
20150501|2015-03-23 00:30,23,17.57,17.6,17.56,17.57,24
20150501|2015-03-23 01:00,23,17.65,17.65,17.55,17.55,15
20150501|2015-03-23 01:30,23,17.65,17.65,17.6,17.6,2
20150501|2015-03-23 02:00,23,17.65,17.65,17.62,17.62,7
20150501|2015-03-23 02:30,23,17.61,17.61,17.61,17.61,10
20150501|2015-03-23 03:00,23,17.65,17.72,17.63,17.72,98
20150501|2015-03-23 03:30,23,17.7,17.73,17.68,17.7,24
20150501|2015-03-23 04:00,23,17.7,17.7,17.7,17.7,2
20150501|2015-03-23 04:30,23,17.72,17.72,17.68,17.72,121
20150501|2015-03-23 05:00,23,17.7,17.75,17.69,17.75,30
20150501|2015-03-23 05:30,23,17.75,17.75,17.7,17.73,30
20150501|2015-03-23 06:00,23,17.7,17.73,17.69,17.69,107
20150501|2015-03-23 06:30,23,17.7,17.7,17.63,17.65,248
20150501|2015-03-23 07:00,23,17.65,17.65,17.59,17.62,200
20150501|2015-03-23 07:30,23,17.62,17.65,17.59,17.6,151
20150501|2015-03-23 08:00,23,17.6,17.6,17.57,17.6,193
20150501|2015-03-23 08:30,23,17.57,17.62,17.41,17.55,3669
20150501|2015-03-23 09:00,23,17.57,17.62,17.47,17.57,1007
20150501|2015-03-23 09:30,23,17.57,17.62,17.5,17.6,1011
20150501|2015-03-23 10:00,23,17.6,17.62,17.5,17.57,978
20150501|2015-03-23 10:30,23,17.6,17.63,17.5,17.56,1600
20150501|2015-03-23 11:00,23,17.56,17.6,17.53,17.55,885
20150501|2015-03-23 11:30,23,17.55,17.6,17.5,17.55,980
20150501|2015-03-23 12:00,23,17.55,17.58,17.5,17.53,300
20150501|2015-03-23 12:30,23,17.55,17.55,17.45,17.47,1155
20150501|2015-03-23 13:00,23,17.45,17.47,17.35,17.4,1521
20150501|2015-03-23 13:30,23,17.4,17.47,17.35,17.4,1928
20150501|2015-03-23 14:00,23,17.42,17.47,17.37,17.42,974
20150501|2015-03-23 14:30,23,17.4,17.58,17.35,17.57,2788
20150501|2015-03-23 15:00,23,17.55,17.65,17.55,17.65,2779
20150501|2015-03-23 15:30,24,17.6,17.6,17.55,17.57,231
20150501|2015-03-23 16:00,24,17.57,17.59,17.56,17.57,82
20150501|2015-03-23 16:30,24,17.57,17.57,17.57,17.57,6
20150501|2015-03-23 17:00,24,17.57,17.57,17.55,17.56,91
20150501|2015-03-23 17:30,24,17.55,17.57,17.55,17.57,120
20150501|2015-03-23 18:00,24,17.55,17.57,17.55,17.57,4
20150501|2015-03-23 18:30,24,17.55,17.59,17.55,17.59,17
20150501|2015-03-23 19:00,24,17.59,17.59,17.55,17.55,3
20150501|2015-03-23 19:30,24,17.57,17.59,17.57,17.59,40
20150501|2015-03-23 20:30,24,17.6,17.6,17.59,17.6,24
20150501|2015-03-23 21:00,24,17.55,17.59,17.55,17.59,11
20150501|2015-03-23 23:00,24,17.55,17.55,17.54,17.55,28
20150501|2015-03-24 01:30,24,17.57,17.57,17.56,17.56,15
20150501|2015-03-24 02:00,24,17.55,17.58,17.55,17.58,12
20150501|2015-03-24 02:30,24,17.6,17.6,17.6,17.6,3
20150501|2015-03-24 03:00,24,17.6,17.6,17.54,17.55,90
20150501|2015-03-24 03:30,24,17.51,17.51,17.49,17.5,100
20150501|2015-03-24 04:00,24,17.5,17.52,17.49,17.49,111
20150501|2015-03-24 04:30,24,17.5,17.5,17.45,17.49,14
20150501|2015-03-24 05:00,24,17.45,17.49,17.44,17.45,125
20150501|2015-03-24 05:30,24,17.45,17.48,17.43,17.45,162
20150501|2015-03-24 06:00,24,17.45,17.49,17.45,17.45,35
20150501|2015-03-24 06:30,24,17.47,17.47,17.42,17.45,50
20150501|2015-03-24 07:00,24,17.45,17.5,17.45,17.5,139
20150501|2015-03-24 07:30,24,17.5,17.5,17.43,17.47,301
20150501|2015-03-24 08:00,24,17.48,17.55,17.47,17.5,954
20150501|2015-03-24 08:30,24,17.54,17.62,17.45,17.45,2321
20150501|2015-03-24 09:00,24,17.45,17.48,17.4,17.4,1422
20150501|2015-03-24 09:30,24,17.4,17.44,17.28,17.32,2875
20150501|2015-03-24 10:00,24,17.3,17.36,17.2,17.3,2220
20150501|2015-03-24 10:30,24,17.3,17.35,17.25,17.25,1956
20150501|2015-03-24 11:00,24,17.29,17.4,17.25,17.38,1366
20150501|2015-03-24 11:30,24,17.36,17.47,17.35,17.4,2334
20150501|2015-03-24 12:00,24,17.4,17.45,17.3,17.4,1527
20150501|2015-03-24 12:30,24,17.41,17.45,17.33,17.33,1113
20150501|2015-03-24 13:00,24,17.35,17.49,17.3,17.45,2401
20150501|2015-03-24 13:30,24,17.49,17.5,17.45,17.47,814
20150501|2015-03-24 14:00,24,17.47,17.52,17.37,17.5,1820
20150501|2015-03-24 14:30,24,17.5,17.54,17.42,17.49,3540
20150501|2015-03-24 15:00,24,17.49,17.6,17.49,17.55,8294
20150501|2015-03-24 15:30,25,17.53,17.53,17.45,17.5,229
20150501|2015-03-24 16:00,25,17.48,17.5,17.47,17.47,17
20150501|2015-03-24 16:30,25,17.45,17.48,17.4,17.48,22
20150501|2015-03-24 18:30,25,17.47,17.5,17.47,17.49,18
20150501|2015-03-24 19:00,25,17.45,17.45,17.45,17.45,12
20150501|2015-03-24 20:00,25,17.5,17.5,17.5,17.5,1
20150501|2015-03-24 22:00,25,17.5,17.5,17.5,17.5,8
20150501|2015-03-24 23:30,25,17.55,17.55,17.51,17.53,76
20150501|2015-03-25 01:00,25,17.5,17.52,17.47,17.5,13
20150501|2015-03-25 01:30,25,17.5,17.52,17.5,17.52,3
20150501|2015-03-25 02:30,25,17.5,17.55,17.5,17.51,9
20150501|2015-03-25 03:00,25,17.5,17.53,17.5,17.5,88
20150501|2015-03-25 03:30,25,17.45,17.48,17.45,17.48,15
20150501|2015-03-25 04:00,25,17.49,17.49,17.49,17.49,9
20150501|2015-03-25 04:30,25,17.45,17.46,17.4,17.45,24
20150501|2015-03-25 05:00,25,17.45,17.48,17.43,17.48,23
20150501|2015-03-25 06:00,25,17.48,17.53,17.47,17.53,53
20150501|2015-03-25 06:30,25,17.52,17.6,17.48,17.53,143
20150501|2015-03-25 07:00,25,17.55,17.6,17.52,17.55,409
20150501|2015-03-25 07:30,25,17.55,17.58,17.5,17.5,323
20150501|2015-03-25 08:00,25,17.54,17.54,17.46,17.5,325
20150501|2015-03-25 08:30,25,17.49,17.63,17.35,17.49,3003
20150501|2015-03-25 09:00,25,17.5,17.54,17.4,17.45,2111
20150501|2015-03-25 09:30,25,17.48,17.56,17.42,17.42,1698
20150501|2015-03-25 10:00,25,17.4,17.6,17.4,17.5,1845
20150501|2015-03-25 10:30,25,17.5,17.85,17.5,17.77,5773
20150501|2015-03-25 11:00,25,17.77,17.9,17.7,17.75,2944
20150501|2015-03-25 11:30,25,17.8,17.9,17.78,17.8,4874
20150501|2015-03-25 12:00,25,17.8,18.01,17.8,17.89,2423
20150501|2015-03-25 12:30,25,17.89,17.95,17.75,17.87,1702
20150501|2015-03-25 13:00,25,17.89,17.95,17.8,17.83,1675
20150501|2015-03-25 13:30,25,17.83,17.97,17.8,17.92,2906
20150501|2015-03-25 14:00,25,17.95,18.05,17.87,18.04,2735
20150501|2015-03-25 14:30,25,18.03,18.23,18,18.15,5011
20150501|2015-03-25 15:00,25,18.14,18.17,18.05,18.07,4493
20150501|2015-03-25 15:30,26,18.1,18.1,18,18.04,569
20150501|2015-03-25 16:00,26,18,18.03,17.95,18,457
20150501|2015-03-25 16:30,26,18,18,18,18,12
20150501|2015-03-25 17:00,26,18,18.01,18,18.01,36
20150501|2015-03-25 17:30,26,17.95,18,17.95,17.95,7
20150501|2015-03-25 18:00,26,18,18,17.97,17.97,50
20150501|2015-03-25 18:30,26,17.97,18,17.97,17.98,93
20150501|2015-03-25 19:00,26,17.98,18.03,17.98,18.03,74
20150501|2015-03-25 19:30,26,18,18.05,17.99,18.05,139
20150501|2015-03-25 20:00,26,18.02,18.05,18.02,18.05,6
20150501|2015-03-25 21:00,26,18,18,18,18,61
20150501|2015-03-25 21:30,26,18,18,17.99,17.99,2
20150501|2015-03-25 22:00,26,18,18.03,18,18.03,5
20150501|2015-03-25 22:30,26,18.03,18.03,18.03,18.03,7
20150501|2015-03-25 23:00,26,18,18,18,18,1
20150501|2015-03-25 23:30,26,18.03,18.05,18.03,18.05,13
20150501|2015-03-26 00:00,26,18.05,18.05,18.05,18.05,11
20150501|2015-03-26 00:30,26,18,18,18,18,2
20150501|2015-03-26 01:00,26,18.05,18.05,18.05,18.05,3
20150501|2015-03-26 01:30,26,18.1,18.2,18.09,18.2,106
20150501|2015-03-26 02:00,26,18.19,18.28,18.17,18.25,150
20150501|2015-03-26 02:30,26,18.25,18.38,18.2,18.38,256
20150501|2015-03-26 03:00,26,18.39,18.46,18.35,18.4,507
20150501|2015-03-26 03:30,26,18.4,18.54,18.39,18.53,220
20150501|2015-03-26 04:00,26,18.53,18.65,18.48,18.65,290
20150501|2015-03-26 04:30,26,18.65,18.7,18.55,18.55,187
20150501|2015-03-26 05:00,26,18.54,18.54,18.39,18.4,191
20150501|2015-03-26 05:30,26,18.38,18.5,18.37,18.49,269
20150501|2015-03-26 06:00,26,18.49,18.53,18.44,18.47,322
20150501|2015-03-26 06:30,26,18.48,18.53,18.4,18.51,249
20150501|2015-03-26 07:00,26,18.5,18.55,18.45,18.5,577
20150501|2015-03-26 07:30,26,18.51,18.6,18.37,18.42,1445
20150501|2015-03-26 08:00,26,18.43,18.43,18.32,18.38,1165
20150501|2015-03-26 08:30,26,18.4,18.49,18.15,18.35,6157
20150501|2015-03-26 09:00,26,18.33,18.5,18.27,18.29,5556
20150501|2015-03-26 09:30,26,18.3,18.35,18.1,18.15,3403
20150501|2015-03-26 10:00,26,18.15,18.34,18.14,18.24,2469
20150501|2015-03-26 10:30,26,18.25,18.27,17.85,17.88,5452
20150501|2015-03-26 11:00,26,17.88,18.05,17.88,18.02,1706
20150501|2015-03-26 11:30,26,18.02,18.03,17.78,17.9,1979
20150501|2015-03-26 12:00,26,17.9,18.1,17.88,17.98,1843
20150501|2015-03-26 12:30,26,17.97,18,17.78,17.83,1775
20150501|2015-03-26 13:00,26,17.83,18.1,17.83,18.05,1408
20150501|2015-03-26 13:30,26,18.05,18.15,17.97,18.12,1845
20150501|2015-03-26 14:00,26,18.12,18.18,18.05,18.08,1918
20150501|2015-03-26 14:30,26,18.1,18.14,17.89,17.93,4401
20150501|2015-03-26 15:00,26,17.94,17.95,17.8,17.82,3869
20150501|2015-03-26 15:30,27,17.85,17.85,17.8,17.8,131
20150501|2015-03-26 16:00,27,17.82,17.83,17.8,17.83,99
20150501|2015-03-26 16:30,27,17.84,17.85,17.82,17.85,55
20150501|2015-03-26 17:30,27,17.8,17.83,17.8,17.82,150
20150501|2015-03-26 18:00,27,17.81,17.81,17.79,17.79,31
20150501|2015-03-26 18:30,27,17.8,17.81,17.78,17.8,73
20150501|2015-03-26 19:00,27,17.8,17.8,17.8,17.8,14
20150501|2015-03-26 19:30,27,17.8,17.8,17.8,17.8,2
20150501|2015-03-26 20:00,27,17.75,17.75,17.72,17.72,30
20150501|2015-03-26 20:30,27,17.7,17.7,17.65,17.68,39
20150501|2015-03-26 22:30,27,17.65,17.65,17.65,17.65,25
20150501|2015-03-26 23:00,27,17.65,17.65,17.65,17.65,24
20150501|2015-03-26 23:30,27,17.72,17.73,17.72,17.73,3
20150501|2015-03-27 00:00,27,17.75,17.8,17.7,17.8,38
20150501|2015-03-27 00:30,27,17.8,17.8,17.75,17.75,26
20150501|2015-03-27 01:00,27,17.8,17.8,17.8,17.8,1
20150501|2015-03-27 01:30,27,17.8,17.8,17.8,17.8,1
20150501|2015-03-27 02:00,27,17.8,17.8,17.8,17.8,9
20150501|2015-03-27 02:30,27,17.79,17.8,17.79,17.8,3
20150501|2015-03-27 03:00,27,17.8,17.8,17.75,17.8,22
20150501|2015-03-27 03:30,27,17.8,17.9,17.8,17.9,311
20150501|2015-03-27 04:00,27,17.9,17.95,17.9,17.95,39
20150501|2015-03-27 04:30,27,17.99,18.05,17.99,18.05,112
20150501|2015-03-27 05:00,27,18.05,18.05,17.92,17.94,82
20150501|2015-03-27 05:30,27,17.95,17.98,17.93,17.98,52
20150501|2015-03-27 06:00,27,17.95,17.95,17.88,17.91,65
20150501|2015-03-27 06:30,27,17.9,17.94,17.89,17.9,79
20150501|2015-03-27 07:00,27,17.93,17.93,17.82,17.82,179
20150501|2015-03-27 07:30,27,17.85,17.9,17.8,17.8,342
20150501|2015-03-27 08:00,27,17.85,17.93,17.81,17.9,229
20150501|2015-03-27 08:30,27,17.88,17.95,17.75,17.8,2537
20150501|2015-03-27 09:00,27,17.79,17.94,17.69,17.82,1887
20150501|2015-03-27 09:30,27,17.84,17.89,17.65,17.71,1752
20150501|2015-03-27 10:00,27,17.72,17.8,17.68,17.78,1245
20150501|2015-03-27 10:30,27,17.77,17.8,17.67,17.72,1317
20150501|2015-03-27 11:00,27,17.75,17.84,17.7,17.75,1218
20150501|2015-03-27 11:30,27,17.8,17.85,17.73,17.79,936
20150501|2015-03-27 12:00,27,17.79,17.83,17.75,17.79,1066
20150501|2015-03-27 12:30,27,17.75,17.81,17.72,17.77,730
20150501|2015-03-27 13:00,27,17.75,17.85,17.72,17.8,1381
20150501|2015-03-27 13:30,27,17.8,17.84,17.75,17.78,1246
20150501|2015-03-27 14:00,27,17.78,17.84,17.73,17.84,1488
20150501|2015-03-27 14:30,27,17.84,17.84,17.7,17.77,4283
20150501|2015-03-27 15:00,27,17.79,17.8,17.7,17.7,4202
20150501|2015-03-29 17:00,30,17.7,17.7,17.64,17.69,153
20150501|2015-03-29 17:30,30,17.72,17.72,17.72,17.72,9
20150501|2015-03-29 18:00,30,17.72,17.75,17.72,17.75,31
20150501|2015-03-29 19:00,30,17.75,17.83,17.75,17.8,20
20150501|2015-03-29 19:30,30,17.8,17.8,17.78,17.8,11
20150501|2015-03-29 20:30,30,17.77,17.77,17.77,17.77,21
20150501|2015-03-29 21:00,30,17.75,17.75,17.7,17.7,25
20150501|2015-03-29 21:30,30,17.63,17.63,17.63,17.63,15
20150501|2015-03-29 22:00,30,17.63,17.63,17.5,17.6,57
20150501|2015-03-29 22:30,30,17.6,17.65,17.6,17.62,34
20150501|2015-03-29 23:00,30,17.59,17.59,17.55,17.55,16
20150501|2015-03-30 02:00,30,17.6,17.65,17.55,17.55,48
20150501|2015-03-30 02:30,30,17.55,17.55,17.32,17.35,187
20150501|2015-03-30 03:00,30,17.32,17.4,17.32,17.38,40
20150501|2015-03-30 04:00,30,17.4,17.4,17.39,17.39,14
20150501|2015-03-30 04:30,30,17.4,17.4,17.35,17.37,110
20150501|2015-03-30 05:00,30,17.4,17.4,17.37,17.4,29
20150501|2015-03-30 05:30,30,17.45,17.45,17.45,17.45,22
20150501|2015-03-30 06:00,30,17.45,17.5,17.41,17.42,66
20150501|2015-03-30 06:30,30,17.42,17.44,17.4,17.44,185
20150501|2015-03-30 07:00,30,17.44,17.45,17.35,17.41,206
20150501|2015-03-30 07:30,30,17.4,17.44,17.38,17.43,125
20150501|2015-03-30 08:00,30,17.43,17.43,17.37,17.42,615
20150501|2015-03-30 08:30,30,17.4,17.46,17.32,17.35,5719
20150501|2015-03-30 09:00,30,17.4,17.47,17.32,17.42,3786
20150501|2015-03-30 09:30,30,17.4,17.45,17.3,17.3,1606
20150501|2015-03-30 10:00,30,17.3,17.46,17.3,17.4,2371
20150501|2015-03-30 10:30,30,17.35,17.44,17.35,17.37,804
20150501|2015-03-30 11:00,30,17.37,17.38,17.3,17.35,1310
20150501|2015-03-30 11:30,30,17.34,17.36,17.3,17.32,635
20150501|2015-03-30 12:00,30,17.33,17.35,17.3,17.32,690
20150501|2015-03-30 12:30,30,17.32,17.43,17.3,17.4,1216
20150501|2015-03-30 13:00,30,17.39,17.4,17.3,17.37,1452
20150501|2015-03-30 13:30,30,17.37,17.39,17.3,17.35,1220
20150501|2015-03-30 14:00,30,17.35,17.39,17.3,17.37,1707
20150501|2015-03-30 14:30,30,17.35,17.45,17.33,17.43,3868
20150501|2015-03-30 15:00,30,17.4,17.45,17.35,17.35,5979
20150501|2015-03-30 15:30,31,17.35,17.4,17.35,17.37,632
20150501|2015-03-30 16:00,31,17.39,17.4,17.37,17.37,229
20150501|2015-03-30 16:30,31,17.37,17.37,17.36,17.37,18
20150501|2015-03-30 17:00,31,17.36,17.4,17.34,17.4,88
20150501|2015-03-30 17:30,31,17.35,17.35,17.34,17.35,10
20150501|2015-03-30 18:00,31,17.34,17.35,17.34,17.35,7
20150501|2015-03-30 18:30,31,17.35,17.35,17.35,17.35,36
20150501|2015-03-30 20:00,31,17.35,17.36,17.32,17.35,84
20150501|2015-03-30 20:30,31,17.35,17.37,17.35,17.37,9
20150501|2015-03-30 21:00,31,17.4,17.42,17.37,17.4,114
20150501|2015-03-30 21:30,31,17.4,17.41,17.4,17.41,2
20150501|2015-03-30 22:00,31,17.45,17.45,17.44,17.44,12
20150501|2015-03-30 22:30,31,17.45,17.45,17.45,17.45,20
20150501|2015-03-30 23:30,31,17.45,17.45,17.45,17.45,2
20150501|2015-03-31 01:00,31,17.5,17.53,17.47,17.53,72
20150501|2015-03-31 01:30,31,17.5,17.5,17.5,17.5,11
20150501|2015-03-31 02:00,31,17.5,17.5,17.38,17.4,88
20150501|2015-03-31 02:30,31,17.4,17.45,17.4,17.4,31
20150501|2015-03-31 03:00,31,17.4,17.4,17.4,17.4,3
20150501|2015-03-31 03:30,31,17.4,17.4,17.4,17.4,8
20150501|2015-03-31 04:00,31,17.45,17.5,17.45,17.45,64
20150501|2015-03-31 04:30,31,17.5,17.55,17.5,17.55,153
20150501|2015-03-31 05:00,31,17.57,17.64,17.55,17.62,117
20150501|2015-03-31 05:30,31,17.6,17.61,17.58,17.6,87
20150501|2015-03-31 06:00,31,17.63,17.68,17.6,17.64,149
20150501|2015-03-31 06:30,31,17.6,17.6,17.57,17.6,32
20150501|2015-03-31 07:00,31,17.55,17.63,17.55,17.58,339
20150501|2015-03-31 07:30,31,17.55,17.55,17.48,17.48,325
20150501|2015-03-31 08:00,31,17.5,17.51,17.38,17.38,821
20150501|2015-03-31 08:30,31,17.39,17.6,17.35,17.48,2879
20150501|2015-03-31 09:00,31,17.48,17.5,17.38,17.45,1714
20150501|2015-03-31 09:30,31,17.45,17.45,17.35,17.45,1197
20150501|2015-03-31 10:00,31,17.45,17.45,17.35,17.4,1803
20150501|2015-03-31 10:30,31,17.42,17.55,17.4,17.53,1392
20150501|2015-03-31 11:00,31,17.53,17.6,17.5,17.55,2214
20150501|2015-03-31 11:30,31,17.55,17.58,17.5,17.56,1176
20150501|2015-03-31 12:00,31,17.56,17.6,17.49,17.5,782
20150501|2015-03-31 12:30,31,17.5,17.58,17.45,17.54,571
20150501|2015-03-31 13:00,31,17.55,17.58,17.5,17.55,692
20150501|2015-03-31 13:30,31,17.6,17.6,17.5,17.55,1146
20150501|2015-03-31 14:00,31,17.55,17.8,17.55,17.74,3658
20150501|2015-03-31 14:30,31,17.75,17.85,17.65,17.73,6247
20150501|2015-03-31 15:00,31,17.74,17.85,17.72,17.85,6238
20150501|2015-03-31 15:30,1,17.79,17.83,17.79,17.82,690
20150501|2015-03-31 16:00,1,17.82,17.85,17.8,17.85,580
20150501|2015-03-31 16:30,1,17.8,17.85,17.8,17.85,35
20150501|2015-03-31 17:00,1,17.8,17.8,17.75,17.75,27
20150501|2015-03-31 17:30,1,17.8,17.81,17.8,17.81,18
20150501|2015-03-31 18:00,1,17.8,17.82,17.8,17.8,3
20150501|2015-03-31 18:30,1,17.77,17.78,17.77,17.78,12
20150501|2015-03-31 19:00,1,17.85,17.85,17.83,17.83,14
20150501|2015-03-31 19:30,1,17.9,18.4,17.9,18.3,348
20150501|2015-03-31 20:00,1,18.25,18.32,18.15,18.15,94
20150501|2015-03-31 20:30,1,18.16,18.2,18.06,18.18,71
20150501|2015-03-31 21:00,1,18.15,18.2,18.1,18.2,14
20150501|2015-03-31 21:30,1,18.15,18.15,18.05,18.12,79
20150501|2015-03-31 22:00,1,18.18,18.2,18.15,18.2,17
20150501|2015-03-31 22:30,1,18.15,18.16,18.13,18.16,13
20150501|2015-03-31 23:30,1,18.1,18.14,18.08,18.08,20
20150501|2015-04-01 00:00,1,18.09,18.1,18.04,18.1,39
20150501|2015-04-01 00:30,1,18.1,18.12,18.1,18.12,6
20150501|2015-04-01 01:00,1,18.1,18.1,18.05,18.09,31
20150501|2015-04-01 01:30,1,18.1,18.1,18.1,18.1,12
20150501|2015-04-01 02:00,1,18.05,18.07,18.02,18.06,114
20150501|2015-04-01 02:30,1,18,18.09,17.99,18,141
20150501|2015-04-01 03:00,1,18,18.05,17.99,18.05,176
20150501|2015-04-01 03:30,1,18,18.03,17.95,17.97,61
20150501|2015-04-01 04:00,1,17.95,17.97,17.87,17.9,423
20150501|2015-04-01 04:30,1,17.87,17.88,17.8,17.8,257
20150501|2015-04-01 05:00,1,17.83,17.83,17.8,17.8,126
20150501|2015-04-01 05:30,1,17.8,17.83,17.8,17.83,21
20150501|2015-04-01 06:00,1,17.83,17.98,17.83,17.95,173
20150501|2015-04-01 06:30,1,17.95,17.96,17.92,17.94,118
20150501|2015-04-01 07:00,1,17.94,18.05,17.9,18.02,673
20150501|2015-04-01 07:30,1,18.03,18.04,17.91,17.98,401
20150501|2015-04-01 08:00,1,17.96,17.99,17.73,17.75,1241
20150501|2015-04-01 08:30,1,17.75,18.22,17.72,18.1,8759
20150501|2015-04-01 09:00,1,18.12,18.14,17.9,18,5432
20150501|2015-04-01 09:30,1,17.97,18.04,17.8,17.89,2932
20150501|2015-04-01 10:00,1,17.85,17.93,17.75,17.9,2104
20150501|2015-04-01 10:30,1,17.9,17.95,17.82,17.87,1628
20150501|2015-04-01 11:00,1,17.9,18.02,17.9,17.93,1425
20150501|2015-04-01 11:30,1,17.95,18,17.88,17.9,1520
20150501|2015-04-01 12:00,1,17.93,18,17.8,17.85,2002
20150501|2015-04-01 12:30,1,17.85,17.88,17.76,17.83,996
20150501|2015-04-01 13:00,1,17.8,17.95,17.78,17.92,1399
20150501|2015-04-01 13:30,1,17.95,18,17.87,17.93,1824
20150501|2015-04-01 14:00,1,17.9,18.03,17.89,17.9,1754
20150501|2015-04-01 14:30,1,17.92,17.95,17.75,17.77,4939
20150501|2015-04-01 15:00,1,17.77,17.78,17.65,17.65,4206
20150501|2015-04-01 15:30,2,17.69,17.7,17.65,17.68,103
20150501|2015-04-01 16:00,2,17.67,17.7,17.65,17.68,172
20150501|2015-04-01 17:00,2,17.67,17.67,17.67,17.67,11
20150501|2015-04-01 17:30,2,17.65,17.68,17.64,17.68,76
20150501|2015-04-01 18:00,2,17.65,17.65,17.65,17.65,1
20150501|2015-04-01 18:30,2,17.65,17.77,17.65,17.75,74
20150501|2015-04-01 19:00,2,17.75,17.75,17.7,17.7,32
20150501|2015-04-01 19:30,2,17.75,17.75,17.75,17.75,22
20150501|2015-04-01 20:00,2,17.75,17.75,17.7,17.75,152
20150501|2015-04-01 20:30,2,17.75,17.76,17.75,17.76,4
20150501|2015-04-01 21:00,2,17.8,17.8,17.76,17.76,4
20150501|2015-04-01 21:30,2,17.75,17.76,17.75,17.76,7
20150501|2015-04-01 23:30,2,17.75,17.76,17.7,17.7,12
20150501|2015-04-02 00:30,2,17.75,17.75,17.75,17.75,20
20150501|2015-04-02 01:00,2,17.78,17.88,17.78,17.83,54
20150501|2015-04-02 01:30,2,17.85,17.85,17.78,17.8,26
20150501|2015-04-02 02:00,2,17.85,17.87,17.8,17.84,58
20150501|2015-04-02 02:30,2,17.83,17.88,17.8,17.85,70
20150501|2015-04-02 03:00,2,17.85,17.85,17.8,17.8,21
20150501|2015-04-02 03:30,2,17.9,17.9,17.85,17.85,34
20150501|2015-04-02 04:00,2,17.89,17.89,17.88,17.88,7
20150501|2015-04-02 04:30,2,17.87,17.87,17.85,17.85,6
20150501|2015-04-02 05:00,2,17.85,17.87,17.85,17.86,8
20150501|2015-04-02 05:30,2,17.85,17.87,17.85,17.85,39
20150501|2015-04-02 06:30,2,17.8,17.8,17.75,17.77,109
20150501|2015-04-02 07:00,2,17.75,17.8,17.72,17.73,375
20150501|2015-04-02 07:30,2,17.73,17.77,17.63,17.7,826
20150501|2015-04-02 08:00,2,17.67,17.73,17.67,17.67,206
20150501|2015-04-02 08:30,2,17.67,17.77,17.45,17.5,6270
20150501|2015-04-02 09:00,2,17.5,17.65,17.47,17.61,4351
20150501|2015-04-02 09:30,2,17.62,17.68,17.58,17.64,3379
20150501|2015-04-02 10:00,2,17.63,17.65,17.55,17.6,1702
20150501|2015-04-02 10:30,2,17.55,17.6,17.52,17.57,1925
20150501|2015-04-02 11:00,2,17.59,17.69,17.58,17.62,1140
20150501|2015-04-02 11:30,2,17.64,17.64,17.53,17.58,1556
20150501|2015-04-02 12:00,2,17.58,17.63,17.53,17.56,1328
20150501|2015-04-02 12:30,2,17.56,17.6,17.52,17.57,1455
20150501|2015-04-02 13:00,2,17.57,17.59,17.5,17.52,534
20150501|2015-04-02 13:30,2,17.5,17.6,17.5,17.57,992
20150501|2015-04-02 14:00,2,17.6,17.64,17.55,17.57,1732
20150501|2015-04-02 14:30,2,17.57,17.6,17.45,17.54,6060
20150501|2015-04-02 15:00,2,17.53,17.6,17.45,17.45,5625
20150501|2015-04-02 15:30,3,17.47,17.5,17.45,17.47,196
20150501|2015-04-02 16:00,3,17.47,17.48,17.45,17.47,54
20150501|2015-04-02 16:30,3,17.45,17.45,17.45,17.45,1
20150501|2015-04-02 17:00,3,17.45,17.47,17.45,17.46,13
20150501|2015-04-02 18:00,3,17.5,17.5,17.5,17.5,53
20150501|2015-04-02 18:30,3,17.49,17.56,17.48,17.56,84
20150501|2015-04-02 19:00,3,17.55,17.55,17.45,17.45,53
20150501|2015-04-02 19:30,3,17.47,17.47,17.46,17.46,2
20150501|2015-04-02 20:00,3,17.5,17.5,17.5,17.5,4
20150501|2015-04-02 20:30,3,17.48,17.5,17.48,17.48,4
20150501|2015-04-02 21:00,3,17.47,17.47,17.45,17.45,48
20150501|2015-04-02 23:30,3,17.5,17.5,17.5,17.5,15
20150501|2015-04-03 00:00,3,17.5,17.5,17.5,17.5,19
20150501|2015-04-03 00:30,3,17.5,17.52,17.5,17.5,11
20150501|2015-04-03 01:00,3,17.5,17.5,17.4,17.46,41
20150501|2015-04-03 05:00,3,17.4,17.4,17.4,17.4,6
20150501|2015-04-03 06:00,3,17.46,17.47,17.44,17.45,27
20150501|2015-04-03 07:00,3,17.45,17.5,17.4,17.45,49
20150501|2015-04-03 07:30,3,17.5,17.91,17.5,17.91,732
20150501|2015-04-03 08:00,3,17.9,17.95,17.87,17.95,125
20150501|2015-04-05 17:00,6,17.9,17.93,17.8,17.83,37
20150501|2015-04-05 17:30,6,17.85,17.9,17.84,17.88,9
20150501|2015-04-05 18:00,6,17.9,17.9,17.9,17.9,1
20150501|2015-04-05 18:30,6,17.85,17.85,17.8,17.8,36
20150501|2015-04-05 19:00,6,17.85,17.85,17.8,17.85,43
20150501|2015-04-05 19:30,6,17.81,17.81,17.78,17.78,19
20150501|2015-04-05 20:00,6,17.8,17.87,17.8,17.87,110
20150501|2015-04-05 20:30,6,17.81,17.82,17.78,17.8,40
20150501|2015-04-05 21:00,6,17.8,17.8,17.8,17.8,12
20150501|2015-04-05 22:00,6,17.8,17.8,17.8,17.8,3
20150501|2015-04-05 23:00,6,17.8,17.85,17.8,17.83,3
20150501|2015-04-06 00:00,6,17.85,17.85,17.85,17.85,12
20150501|2015-04-06 01:00,6,17.8,17.84,17.8,17.83,36
20150501|2015-04-06 01:30,6,17.85,17.9,17.82,17.89,98
20150501|2015-04-06 02:00,6,17.9,17.95,17.9,17.9,11
20150501|2015-04-06 02:30,6,17.9,17.91,17.85,17.85,26
20150501|2015-04-06 05:00,6,17.86,17.88,17.84,17.84,15
20150501|2015-04-06 05:30,6,17.85,17.85,17.85,17.85,5
20150501|2015-04-06 06:00,6,17.83,17.85,17.81,17.81,72
20150501|2015-04-06 06:30,6,17.8,17.85,17.8,17.84,35
20150501|2015-04-06 07:00,6,17.84,17.84,17.78,17.8,153
20150501|2015-04-06 07:30,6,17.77,17.77,17.7,17.74,307
20150501|2015-04-06 08:00,6,17.7,17.73,17.6,17.65,619
20150501|2015-04-06 08:30,6,17.65,17.7,17.42,17.47,3611
20150501|2015-04-06 09:00,6,17.45,17.48,17.25,17.28,3418
20150501|2015-04-06 09:30,6,17.26,17.3,17.2,17.25,3029
20150501|2015-04-06 10:00,6,17.24,17.27,17.2,17.25,1406
20150501|2015-04-06 10:30,6,17.22,17.25,17.2,17.21,1143
20150501|2015-04-06 11:00,6,17.21,17.21,17.05,17.05,1655
20150501|2015-04-06 11:30,6,17.06,17.1,17,17.03,2347
20150501|2015-04-06 12:00,6,17.03,17.05,17,17.03,969
20150501|2015-04-06 12:30,6,17.03,17.1,17,17.03,1558
20150501|2015-04-06 13:00,6,17.03,17.1,17,17.02,2863
20150501|2015-04-06 13:30,6,17.01,17.03,16.95,17.01,1742
20150501|2015-04-06 14:00,6,17.03,17.15,17,17.15,2114
20150501|2015-04-06 14:30,6,17.13,17.17,17.05,17.14,2950
20150501|2015-04-06 15:00,6,17.12,17.17,17.1,17.1,3777
20150501|2015-04-06 15:30,7,17.1,17.12,17.05,17.05,443
20150501|2015-04-06 16:00,7,17.1,17.15,17.1,17.12,144
20150501|2015-04-06 16:30,7,17.1,17.13,17.1,17.12,180
20150501|2015-04-06 17:00,7,17.12,17.15,17.12,17.15,10
20150501|2015-04-06 17:30,7,17.12,17.14,17.11,17.14,62
20150501|2015-04-06 18:00,7,17.15,17.15,17.13,17.15,89
20150501|2015-04-06 18:30,7,17.15,17.18,17.15,17.15,103
20150501|2015-04-06 19:00,7,17.2,17.25,17.2,17.2,24
20150501|2015-04-06 19:30,7,17.2,17.22,17.15,17.15,28
20150501|2015-04-06 20:00,7,17.2,17.2,17.18,17.2,7
20150501|2015-04-06 21:00,7,17.2,17.2,17.19,17.19,45
20150501|2015-04-06 22:00,7,17.16,17.16,17.16,17.16,9
20150501|2015-04-06 22:30,7,17.15,17.17,17.12,17.15,101
20150501|2015-04-06 23:00,7,17.15,17.15,17.15,17.15,4
20150501|2015-04-07 00:00,7,17.13,17.17,17.13,17.15,17
20150501|2015-04-07 00:30,7,17.15,17.15,17.15,17.15,10
20150501|2015-04-07 01:00,7,17.15,17.15,17.05,17.05,38
20150501|2015-04-07 01:30,7,17.1,17.15,17.08,17.08,36
20150501|2015-04-07 02:00,7,17.1,17.1,17.03,17.05,89
20150501|2015-04-07 02:30,7,17.02,17.06,17,17.05,112
20150501|2015-04-07 03:00,7,17.05,17.15,17.05,17.1,109
20150501|2015-04-07 03:30,7,17.15,17.15,17.08,17.09,81
20150501|2015-04-07 04:00,7,17.1,17.11,17.1,17.11,23
20150501|2015-04-07 04:30,7,17.1,17.1,17.05,17.1,77
20150501|2015-04-07 05:00,7,17.05,17.06,17.03,17.05,71
20150501|2015-04-07 05:30,7,17.05,17.08,17.02,17.04,142
20150501|2015-04-07 06:00,7,17.02,17.02,16.97,16.97,223
20150501|2015-04-07 06:30,7,16.95,17,16.93,17,105
20150501|2015-04-07 07:00,7,17,17.05,16.98,17,266
20150501|2015-04-07 07:30,7,17.05,17.08,17,17.02,196
20150501|2015-04-07 08:00,7,17,17.05,16.98,17.04,362
20150501|2015-04-07 08:30,7,17.05,17.05,16.9,16.99,6229
20150501|2015-04-07 09:00,7,16.95,17.04,16.85,16.9,3352
20150501|2015-04-07 09:30,7,16.91,16.93,16.8,16.85,2629
20150501|2015-04-07 10:00,7,16.87,16.9,16.8,16.85,1781
20150501|2015-04-07 10:30,7,16.85,16.9,16.8,16.89,998
20150501|2015-04-07 11:00,7,16.85,16.9,16.85,16.87,1160
20150501|2015-04-07 11:30,7,16.89,16.93,16.85,16.9,1150
20150501|2015-04-07 12:00,7,16.9,16.93,16.85,16.87,954
20150501|2015-04-07 12:30,7,16.87,16.95,16.85,16.92,1262
20150501|2015-04-07 13:00,7,16.92,16.95,16.85,16.87,1226
20150501|2015-04-07 13:30,7,16.87,16.9,16.8,16.86,2406
20150501|2015-04-07 14:00,7,16.85,16.95,16.85,16.92,1334
20150501|2015-04-07 14:30,7,16.92,17.1,16.9,17.08,5495
20150501|2015-04-07 15:00,7,17.08,17.15,17.05,17.05,4605
20150501|2015-04-07 15:30,8,17.08,17.13,17.08,17.09,349
20150501|2015-04-07 16:00,8,17.1,17.15,17.06,17.08,221
20150501|2015-04-07 16:30,8,17.08,17.1,17.07,17.07,150
20150501|2015-04-07 17:00,8,17.05,17.09,17.05,17.07,58
20150501|2015-04-07 17:30,8,17.1,17.1,17.07,17.08,13
20150501|2015-04-07 18:00,8,17.09,17.09,17.06,17.06,31
20150501|2015-04-07 18:30,8,17.06,17.07,17.05,17.07,43
20150501|2015-04-07 19:00,8,17.05,17.06,17.05,17.05,12
20150501|2015-04-07 19:30,8,17.05,17.06,17.05,17.06,11
20150501|2015-04-07 20:00,8,17.04,17.08,17.04,17.07,107
20150501|2015-04-07 20:30,8,17.09,17.1,17.09,17.1,24
20150501|2015-04-07 21:00,8,17.1,17.12,17.03,17.09,207
20150501|2015-04-07 21:30,8,17.09,17.1,17.09,17.09,11
20150501|2015-04-07 22:00,8,17.1,17.1,17.05,17.05,25
20150501|2015-04-07 22:30,8,17.1,17.1,17.05,17.05,17
20150501|2015-04-07 23:00,8,17.05,17.05,17.05,17.05,4
20150501|2015-04-07 23:30,8,17.1,17.12,17.1,17.12,34
20150501|2015-04-08 00:30,8,17.1,17.12,17.1,17.1,13
20150501|2015-04-08 01:00,8,17.05,17.05,17.05,17.05,28
20150501|2015-04-08 01:30,8,17.05,17.06,17.05,17.05,12
20150501|2015-04-08 02:00,8,17.05,17.1,17.04,17.1,53
20150501|2015-04-08 02:30,8,17,17.04,16.98,16.99,115
20150501|2015-04-08 03:00,8,17,17,16.95,16.95,16
20150501|2015-04-08 04:30,8,16.95,16.95,16.95,16.95,3
20150501|2015-04-08 05:00,8,17,17.03,17,17.03,28
20150501|2015-04-08 05:30,8,17.05,17.05,17.03,17.05,64
20150501|2015-04-08 06:30,8,17.04,17.04,16.95,16.99,118
20150501|2015-04-08 07:00,8,16.95,17.03,16.95,17,306
20150501|2015-04-08 07:30,8,16.98,17,16.95,16.98,148
20150501|2015-04-08 08:00,8,16.97,16.98,16.9,16.98,952
20150501|2015-04-08 08:30,8,16.98,16.98,16.8,16.8,5664
20150501|2015-04-08 09:00,8,16.83,16.9,16.8,16.83,2678
20150501|2015-04-08 09:30,8,16.85,17.08,16.8,16.95,3428
20150501|2015-04-08 10:00,8,16.97,17.03,16.88,16.9,2281
20150501|2015-04-08 10:30,8,16.9,16.92,16.8,16.85,1427
20150501|2015-04-08 11:00,8,16.87,16.9,16.85,16.88,590
20150501|2015-04-08 11:30,8,16.85,16.93,16.85,16.85,1664
20150501|2015-04-08 12:00,8,16.9,16.93,16.85,16.85,831
20150501|2015-04-08 12:30,8,16.9,16.93,16.8,16.85,1194
20150501|2015-04-08 13:00,8,16.84,17.05,16.73,16.83,4561
20150501|2015-04-08 13:30,8,16.82,16.98,16.8,16.93,2205
20150501|2015-04-08 14:00,8,16.91,16.95,16.85,16.88,2239
20150501|2015-04-08 14:30,8,16.85,16.92,16.75,16.78,5822
20150501|2015-04-08 15:00,8,16.78,16.8,16.7,16.74,9178
20150501|2015-04-08 15:30,9,16.75,16.75,16.7,16.71,373
20150501|2015-04-08 16:00,9,16.7,16.7,16.67,16.68,245
20150501|2015-04-08 16:30,9,16.67,16.69,16.67,16.69,55
20150501|2015-04-08 17:00,9,16.67,16.71,16.67,16.7,103
20150501|2015-04-08 17:30,9,16.71,16.71,16.71,16.71,10
20150501|2015-04-08 18:00,9,16.71,16.71,16.71,16.71,1
20150501|2015-04-08 18:30,9,16.7,16.72,16.7,16.7,19
20150501|2015-04-08 19:00,9,16.7,16.7,16.7,16.7,5
20150501|2015-04-08 19:30,9,16.75,16.75,16.75,16.75,1
20150501|2015-04-08 20:00,9,16.71,16.71,16.7,16.7,5
20150501|2015-04-08 20:30,9,16.75,16.75,16.75,16.75,32
20150501|2015-04-08 21:00,9,16.74,16.75,16.7,16.7,52
20150501|2015-04-08 21:30,9,16.69,16.7,16.68,16.68,79
20150501|2015-04-08 22:30,9,16.7,16.73,16.68,16.68,76
20150501|2015-04-08 23:00,9,16.7,16.7,16.7,16.7,4
20150501|2015-04-08 23:30,9,16.73,16.73,16.73,16.73,3
20150501|2015-04-09 00:30,9,16.75,16.75,16.75,16.75,1
20150501|2015-04-09 01:00,9,16.72,16.73,16.72,16.73,70
20150501|2015-04-09 01:30,9,16.72,16.72,16.72,16.72,12
20150501|2015-04-09 02:00,9,16.7,16.79,16.69,16.79,348
20150501|2015-04-09 02:30,9,16.75,16.82,16.75,16.82,59
20150501|2015-04-09 03:00,9,16.8,16.84,16.8,16.82,96
20150501|2015-04-09 03:30,9,16.85,16.87,16.78,16.82,150
20150501|2015-04-09 04:00,9,16.8,16.8,16.8,16.8,21
20150501|2015-04-09 04:30,9,16.8,16.85,16.8,16.85,71
20150501|2015-04-09 05:00,9,16.85,16.85,16.8,16.8,228
20150501|2015-04-09 05:30,9,16.8,16.82,16.78,16.82,61
20150501|2015-04-09 06:00,9,16.8,16.81,16.76,16.76,116
20150501|2015-04-09 06:30,9,16.75,16.75,16.65,16.65,313
20150501|2015-04-09 07:00,9,16.7,16.75,16.68,16.72,339
20150501|2015-04-09 07:30,9,16.72,16.75,16.66,16.68,485
20150501|2015-04-09 08:00,9,16.7,16.72,16.65,16.7,627
20150501|2015-04-09 08:30,9,16.7,16.8,16.6,16.72,6382
20150501|2015-04-09 09:00,9,16.73,16.8,16.65,16.7,3254
20150501|2015-04-09 09:30,9,16.7,16.85,16.7,16.75,3239
20150501|2015-04-09 10:00,9,16.75,16.89,16.75,16.75,3113
20150501|2015-04-09 10:30,9,16.75,16.78,16.65,16.65,2640
20150501|2015-04-09 11:00,9,16.65,16.7,16.6,16.6,1724
20150501|2015-04-09 11:30,9,16.6,16.65,16.6,16.6,1130
20150501|2015-04-09 12:00,9,16.65,16.65,16.5,16.57,2350
20150501|2015-04-09 12:30,9,16.55,16.63,16.55,16.55,2693
20150501|2015-04-09 13:00,9,16.55,16.62,16.55,16.55,1935
20150501|2015-04-09 13:30,9,16.55,16.63,16.5,16.54,2232
20150501|2015-04-09 14:00,9,16.53,16.55,16.35,16.37,3475
20150501|2015-04-09 14:30,9,16.37,16.45,16.2,16.3,5031
20150501|2015-04-09 15:00,9,16.28,16.3,16.15,16.15,6054
20150501|2015-04-09 15:30,10,16.2,16.21,16.15,16.2,297
20150501|2015-04-09 16:00,10,16.18,16.2,16.17,16.17,120
20150501|2015-04-09 16:30,10,16.17,16.2,16.17,16.17,42
20150501|2015-04-09 17:00,10,16.2,16.2,16.15,16.17,101
20150501|2015-04-09 17:30,10,16.17,16.2,16.17,16.2,10
20150501|2015-04-09 18:00,10,16.17,16.17,16.17,16.17,7
20150501|2015-04-09 18:30,10,16.2,16.21,16.19,16.2,300
20150501|2015-04-09 19:00,10,16.25,16.25,16.2,16.22,3
20150501|2015-04-09 19:30,10,16.24,16.24,16.21,16.24,34
20150501|2015-04-09 20:00,10,16.24,16.25,16.2,16.25,18
20150501|2015-04-09 20:30,10,16.25,16.27,16.22,16.25,152
20150501|2015-04-09 21:00,10,16.23,16.25,16.23,16.25,26
20150501|2015-04-09 21:30,10,16.23,16.23,16.23,16.23,8
20150501|2015-04-09 22:30,10,16.22,16.25,16.22,16.23,76
20150501|2015-04-09 23:30,10,16.22,16.25,16.22,16.25,64
20150501|2015-04-10 00:00,10,16.2,16.2,16.2,16.2,36
20150501|2015-04-10 00:30,10,16.22,16.25,16.22,16.25,68
20150501|2015-04-10 01:00,10,16.25,16.25,16.25,16.25,51
20150501|2015-04-10 01:30,10,16.2,16.25,16.2,16.25,168
20150501|2015-04-10 02:00,10,16.23,16.23,16.23,16.23,20
20150501|2015-04-10 02:30,10,16.25,16.25,16.2,16.23,19
20150501|2015-04-10 03:00,10,16.2,16.22,16.2,16.2,18
20150501|2015-04-10 03:30,10,16.22,16.25,16.21,16.21,41
20150501|2015-04-10 04:00,10,16.2,16.2,16.18,16.18,44
20150501|2015-04-10 04:30,10,16.2,16.2,16.2,16.2,3
20150501|2015-04-10 05:00,10,16.17,16.18,16.15,16.15,91
20150501|2015-04-10 05:30,10,16.15,16.18,16.1,16.1,72
20150501|2015-04-10 06:00,10,16.12,16.15,16.1,16.1,140
20150501|2015-04-10 06:30,10,16.07,16.12,16.07,16.12,97
20150501|2015-04-10 07:00,10,16.1,16.15,16.05,16.05,733
20150501|2015-04-10 07:30,10,16.05,16.1,16.05,16.05,371
20150501|2015-04-10 08:00,10,16.1,16.15,16.05,16.12,1028
20150501|2015-04-10 08:30,10,16.12,16.18,16.05,16.07,4172
20150501|2015-04-10 09:00,10,16.05,16.1,16,16.03,5102
20150501|2015-04-10 09:30,10,16.02,16.05,15.9,15.91,3472
20150501|2015-04-10 10:00,10,15.9,15.95,15.8,15.8,4560
20150501|2015-04-10 10:30,10,15.84,15.85,15.75,15.77,4092
20150501|2015-04-10 11:00,10,15.75,15.8,15.75,15.75,1432
20150501|2015-04-10 11:30,10,15.75,15.78,15.6,15.65,5158
20150501|2015-04-10 12:00,10,15.68,15.73,15.6,15.72,3662
20150501|2015-04-10 12:30,10,15.7,15.75,15.65,15.68,2543
20150501|2015-04-10 13:00,10,15.68,15.7,15.6,15.68,3115
20150501|2015-04-10 13:30,10,15.65,15.67,15.55,15.55,2765
20150501|2015-04-10 14:00,10,15.58,15.66,15.55,15.6,4623
20150501|2015-04-10 14:30,10,15.55,15.6,15.5,15.55,6816
20150501|2015-04-10 15:00,10,15.55,15.58,15.4,15.4,10001
20150501|2015-04-12 17:00,13,15.45,15.45,15.4,15.4,38
20150501|2015-04-12 17:30,13,15.4,15.4,15.37,15.4,10
20150501|2015-04-12 18:00,13,15.35,15.45,15.35,15.45,117
20150501|2015-04-12 18:30,13,15.41,15.5,15.41,15.48,265
20150501|2015-04-12 19:00,13,15.45,15.48,15.45,15.45,44
20150501|2015-04-12 19:30,13,15.47,15.48,15.45,15.45,96
20150501|2015-04-12 20:00,13,15.42,15.45,15.4,15.42,29
20150501|2015-04-12 20:30,13,15.45,15.45,15.38,15.4,92
20150501|2015-04-12 21:00,13,15.4,15.45,15.4,15.45,3
20150501|2015-04-12 21:30,13,15.45,15.45,15.42,15.45,117
20150501|2015-04-12 22:00,13,15.45,15.45,15.45,15.45,32
20150501|2015-04-12 22:30,13,15.45,15.5,15.43,15.46,35
20150501|2015-04-12 23:00,13,15.47,15.47,15.45,15.45,7
20150501|2015-04-12 23:30,13,15.5,15.5,15.5,15.5,11
20150501|2015-04-13 00:00,13,15.45,15.48,15.45,15.45,7
20150501|2015-04-13 00:30,13,15.46,15.46,15.45,15.45,5
20150501|2015-04-13 01:00,13,15.45,15.45,15.4,15.44,88
20150501|2015-04-13 01:30,13,15.4,15.48,15.4,15.45,74
20150501|2015-04-13 02:00,13,15.46,15.55,15.46,15.55,242
20150501|2015-04-13 02:30,13,15.55,15.55,15.49,15.49,69
20150501|2015-04-13 03:00,13,15.5,15.55,15.5,15.55,110
20150501|2015-04-13 03:30,13,15.55,15.56,15.52,15.55,431
20150501|2015-04-13 04:00,13,15.55,15.56,15.55,15.55,200
20150501|2015-04-13 04:30,13,15.56,15.57,15.52,15.55,215
20150501|2015-04-13 05:00,13,15.55,15.57,15.52,15.55,200
20150501|2015-04-13 05:30,13,15.55,15.55,15.5,15.55,40
20150501|2015-04-13 06:00,13,15.5,15.55,15.45,15.47,129
20150501|2015-04-13 06:30,13,15.48,15.52,15.46,15.5,174
20150501|2015-04-13 07:00,13,15.5,15.52,15.47,15.5,724
20150501|2015-04-13 07:30,13,15.47,15.53,15.4,15.43,934
20150501|2015-04-13 08:00,13,15.41,15.45,15.3,15.36,1418
20150501|2015-04-13 08:30,13,15.35,15.4,15.2,15.2,7874
20150501|2015-04-13 09:00,13,15.2,15.3,15.19,15.24,8934
20150501|2015-04-13 09:30,13,15.24,15.4,15.18,15.36,5513
20150501|2015-04-13 10:00,13,15.37,15.45,15.3,15.44,4428
20150501|2015-04-13 10:30,13,15.4,15.5,15.4,15.43,3184
20150501|2015-04-13 11:00,13,15.4,15.5,15.4,15.49,2923
20150501|2015-04-13 11:30,13,15.5,15.6,15.45,15.55,2340
20150501|2015-04-13 12:00,13,15.55,15.75,15.52,15.72,4369
20150501|2015-04-13 12:30,13,15.73,15.85,15.65,15.7,5386
20150501|2015-04-13 13:00,13,15.7,15.85,15.65,15.8,3920
20150501|2015-04-13 13:30,13,15.77,15.95,15.7,15.92,6760
20150501|2015-04-13 14:00,13,15.9,16.05,15.85,16,4623
20150501|2015-04-13 14:30,13,16,16.1,15.9,15.92,9259
20150501|2015-04-13 15:00,13,15.9,16.1,15.85,16.05,11363
20150501|2015-04-13 15:30,14,16.05,16.05,15.99,16.03,703
20150501|2015-04-13 16:00,14,16,16.05,16,16,45
20150501|2015-04-13 16:30,14,16.05,16.05,16,16,99
20150501|2015-04-13 17:00,14,16,16,15.99,15.99,21
20150501|2015-04-13 17:30,14,15.99,16,15.98,16,26
20150501|2015-04-13 18:00,14,15.98,15.99,15.97,15.99,19
20150501|2015-04-13 18:30,14,15.98,15.98,15.97,15.98,11
20150501|2015-04-13 19:30,14,15.98,15.98,15.98,15.98,1
20150501|2015-04-13 20:00,14,15.98,15.98,15.98,15.98,5
20150501|2015-04-13 20:30,14,15.95,15.95,15.9,15.92,25
20150501|2015-04-13 21:00,14,15.92,15.95,15.9,15.93,116
20150501|2015-04-13 21:30,14,15.92,15.95,15.92,15.95,2
20150501|2015-04-13 22:00,14,15.9,15.9,15.9,15.9,2
20150501|2015-04-13 22:30,14,15.9,15.9,15.9,15.9,11
20150501|2015-04-13 23:00,14,15.93,15.93,15.9,15.9,12
20150501|2015-04-13 23:30,14,15.92,15.92,15.9,15.9,11
20150501|2015-04-14 00:00,14,15.9,15.9,15.9,15.9,13
20150501|2015-04-14 00:30,14,15.9,15.9,15.9,15.9,13
20150501|2015-04-14 01:00,14,15.85,15.9,15.85,15.88,70
20150501|2015-04-14 01:30,14,15.85,15.85,15.8,15.8,46
20150501|2015-04-14 02:00,14,15.85,15.85,15.8,15.8,169
20150501|2015-04-14 02:30,14,15.8,15.85,15.77,15.81,219
20150501|2015-04-14 03:00,14,15.85,15.88,15.81,15.87,227
20150501|2015-04-14 03:30,14,15.88,16,15.85,16,665
20150501|2015-04-14 04:00,14,16.01,16.25,15.99,16.22,1088
20150501|2015-04-14 04:30,14,16.25,16.25,16.14,16.14,116
20150501|2015-04-14 05:00,14,16.14,16.15,16,16,165
20150501|2015-04-14 05:30,14,16,16.05,16,16.05,21
20150501|2015-04-14 06:00,14,16.08,16.08,15.94,15.98,260
20150501|2015-04-14 06:30,14,16,16.08,16,16.08,165
20150501|2015-04-14 07:00,14,16.05,16.05,15.9,15.95,257
20150501|2015-04-14 07:30,14,15.95,16.09,15.93,15.98,699
20150501|2015-04-14 08:00,14,16,16.2,15.99,16.13,768
20150501|2015-04-14 08:30,14,16.13,16.19,15.9,16.12,6720
20150501|2015-04-14 09:00,14,16.14,16.25,16.05,16.15,5853
20150501|2015-04-14 09:30,14,16.15,16.2,15.95,16.05,4362
20150501|2015-04-14 10:00,14,16.05,16.1,15.7,15.85,4359
20150501|2015-04-14 10:30,14,15.85,15.9,15.7,15.83,4519
20150501|2015-04-14 11:00,14,15.83,15.85,15.75,15.75,2973
20150501|2015-04-14 11:30,14,15.78,15.78,15.6,15.7,2812
20150501|2015-04-14 12:00,14,15.75,15.8,15.7,15.75,1362
20150501|2015-04-14 12:30,14,15.78,15.85,15.7,15.78,1952
20150501|2015-04-14 13:00,14,15.8,15.8,15.7,15.8,1208
20150501|2015-04-14 13:30,14,15.75,15.85,15.75,15.78,3010
20150501|2015-04-14 14:00,14,15.78,15.8,15.7,15.8,3119
20150501|2015-04-14 14:30,14,15.79,15.8,15.7,15.78,6544
20150501|2015-04-14 15:00,14,15.8,15.8,15.6,15.6,8364
20150501|2015-04-14 15:30,15,15.65,15.65,15.6,15.65,309
20150501|2015-04-14 16:00,15,15.67,15.67,15.63,15.63,39
20150501|2015-04-14 16:30,15,15.63,15.66,15.63,15.66,44
20150501|2015-04-14 17:00,15,15.67,15.67,15.67,15.67,1
20150501|2015-04-14 18:00,15,15.67,15.67,15.67,15.67,6
20150501|2015-04-14 18:30,15,15.67,15.7,15.67,15.7,89
20150501|2015-04-14 19:00,15,15.7,15.7,15.7,15.7,2
20150501|2015-04-14 19:30,15,15.75,15.75,15.7,15.7,13
20150501|2015-04-14 20:00,15,15.71,15.72,15.7,15.7,13
20150501|2015-04-14 20:30,15,15.75,15.75,15.7,15.7,16
20150501|2015-04-14 21:00,15,15.75,15.75,15.75,15.75,20
20150501|2015-04-14 21:30,15,15.7,15.7,15.7,15.7,2
20150501|2015-04-14 22:00,15,15.7,15.7,15.7,15.7,14
20150501|2015-04-14 22:30,15,15.7,15.7,15.7,15.7,8
20150501|2015-04-14 23:30,15,15.71,15.71,15.71,15.71,10
20150501|2015-04-15 00:00,15,15.72,15.72,15.72,15.72,1
20150501|2015-04-15 00:30,15,15.73,15.75,15.73,15.75,36
20150501|2015-04-15 01:00,15,15.75,15.8,15.75,15.8,21
20150501|2015-04-15 01:30,15,15.8,15.8,15.7,15.75,32
20150501|2015-04-15 02:00,15,15.75,15.75,15.7,15.7,196
20150501|2015-04-15 02:30,15,15.7,15.73,15.65,15.7,245
20150501|2015-04-15 03:00,15,15.7,15.7,15.62,15.65,200
20150501|2015-04-15 03:30,15,15.65,15.65,15.6,15.61,141
20150501|2015-04-15 04:00,15,15.6,15.61,15.57,15.57,111
20150501|2015-04-15 04:30,15,15.55,15.62,15.5,15.55,457
20150501|2015-04-15 05:00,15,15.55,15.55,15.48,15.52,126
20150501|2015-04-15 05:30,15,15.5,15.57,15.5,15.55,77
20150501|2015-04-15 06:00,15,15.55,15.55,15.5,15.51,196
20150501|2015-04-15 06:30,15,15.5,15.55,15.5,15.5,206
20150501|2015-04-15 07:00,15,15.5,15.55,15.47,15.52,464
20150501|2015-04-15 07:30,15,15.55,15.6,15.5,15.5,461
20150501|2015-04-15 08:00,15,15.55,15.6,15.35,15.55,2078
20150501|2015-04-15 08:30,15,15.55,15.61,15.3,15.4,8695
20150501|2015-04-15 09:00,15,15.43,15.5,15.35,15.45,3914
20150501|2015-04-15 09:30,15,15.45,15.45,15.25,15.35,4828
20150501|2015-04-15 10:00,15,15.35,15.5,15.3,15.4,3734
20150501|2015-04-15 10:30,15,15.45,15.5,15.3,15.35,2549
20150501|2015-04-15 11:00,15,15.37,15.45,15.3,15.43,2026
20150501|2015-04-15 11:30,15,15.4,15.55,15.35,15.35,2213
20150501|2015-04-15 12:00,15,15.4,15.4,15.28,15.3,3716
20150501|2015-04-15 12:30,15,15.3,15.4,15.28,15.4,2606
20150501|2015-04-15 13:00,15,15.35,15.45,15.29,15.4,2722
20150501|2015-04-15 13:30,15,15.35,15.45,15.35,15.42,1391
20150501|2015-04-15 14:00,15,15.4,15.45,15.4,15.4,1716
20150501|2015-04-15 14:30,15,15.41,15.5,15.4,15.45,7299
20150501|2015-04-15 15:00,15,15.47,15.5,15.3,15.3,9264
20150501|2015-04-15 15:30,16,15.3,15.37,15.3,15.35,664
20150501|2015-04-15 16:00,16,15.35,15.37,15.35,15.37,20
20150501|2015-04-15 16:30,16,15.37,15.37,15.35,15.35,73
20150501|2015-04-15 17:00,16,15.36,15.36,15.33,15.35,102
20150501|2015-04-15 17:30,16,15.35,15.35,15.33,15.35,11
20150501|2015-04-15 18:00,16,15.35,15.35,15.35,15.35,7
20150501|2015-04-15 18:30,16,15.35,15.4,15.35,15.37,11
20150501|2015-04-15 19:00,16,15.4,15.4,15.35,15.35,33
20150501|2015-04-15 19:30,16,15.37,15.37,15.37,15.37,18
20150501|2015-04-15 20:00,16,15.35,15.35,15.35,15.35,12
20150501|2015-04-15 20:30,16,15.35,15.35,15.35,15.35,1
20150501|2015-04-15 21:00,16,15.4,15.4,15.35,15.35,16
20150501|2015-04-15 21:30,16,15.3,15.3,15.3,15.3,1
20150501|2015-04-15 22:00,16,15.35,15.4,15.35,15.4,2
20150501|2015-04-15 22:30,16,15.35,15.35,15.35,15.35,14
20150501|2015-04-15 23:00,16,15.35,15.35,15.35,15.35,26
20150501|2015-04-15 23:30,16,15.35,15.35,15.35,15.35,11
20150501|2015-04-16 00:00,16,15.35,15.4,15.35,15.4,2
20150501|2015-04-16 00:30,16,15.4,15.4,15.35,15.35,3
20150501|2015-04-16 01:00,16,15.35,15.4,15.35,15.37,46
20150501|2015-04-16 01:30,16,15.35,15.4,15.3,15.38,90
20150501|2015-04-16 02:00,16,15.4,15.45,15.35,15.4,104
20150501|2015-04-16 02:30,16,15.4,15.45,15.4,15.45,102
20150501|2015-04-16 03:00,16,15.45,15.45,15.45,15.45,16
20150501|2015-04-16 03:30,16,15.45,15.45,15.4,15.45,26
20150501|2015-04-16 04:00,16,15.45,15.45,15.45,15.45,2
20150501|2015-04-16 04:30,16,15.42,15.46,15.42,15.46,100
20150501|2015-04-16 05:00,16,15.5,15.55,15.5,15.52,493
20150501|2015-04-16 05:30,16,15.55,15.66,15.5,15.65,822
20150501|2015-04-16 06:00,16,15.65,15.73,15.6,15.65,468
20150501|2015-04-16 06:30,16,15.64,15.74,15.64,15.65,191
20150501|2015-04-16 07:00,16,15.68,15.68,15.55,15.57,485
20150501|2015-04-16 07:30,16,15.6,15.65,15.55,15.6,229
20150501|2015-04-16 08:00,16,15.6,15.6,15.5,15.5,799
20150501|2015-04-16 08:30,16,15.5,15.58,15.44,15.52,5127
20150501|2015-04-16 09:00,16,15.55,15.6,15.4,15.6,3358
20150501|2015-04-16 09:30,16,15.6,15.6,15.38,15.4,3629
20150501|2015-04-16 10:00,16,15.4,15.45,15.35,15.4,1222
20150501|2015-04-16 10:30,16,15.39,15.4,15.3,15.35,2678
20150501|2015-04-16 11:00,16,15.35,15.35,15.15,15.2,3214
20150501|2015-04-16 11:30,16,15.2,15.25,15.15,15.21,1866
20150501|2015-04-16 12:00,16,15.25,15.25,15.1,15.12,1978
20150501|2015-04-16 12:30,16,15.15,15.15,15,15,2944
20150501|2015-04-16 13:00,16,15.02,15.05,15,15.05,1083
20150501|2015-04-16 13:30,16,15,15.1,15,15.1,3070
20150501|2015-04-16 14:00,16,15.1,15.25,15.05,15.25,3365
20150501|2015-04-16 14:30,16,15.25,15.25,15.1,15.15,6412
20150501|2015-04-16 15:00,16,15.15,15.2,15.05,15.15,7393
20150501|2015-04-16 15:30,17,15.15,15.17,15.1,15.13,423
20150501|2015-04-16 16:00,17,15.13,15.15,15.13,15.15,23
20150501|2015-04-16 16:30,17,15.15,15.15,15.12,15.12,50
20150501|2015-04-16 17:00,17,15.12,15.12,15.12,15.12,46
20150501|2015-04-16 17:30,17,15.15,15.15,15.13,15.14,65
20150501|2015-04-16 18:00,17,15.15,15.2,15.15,15.2,258
20150501|2015-04-16 19:00,17,15.2,15.2,15.17,15.2,51
20150501|2015-04-16 20:00,17,15.25,15.25,15.22,15.22,86
20150501|2015-04-16 20:30,17,15.2,15.25,15.2,15.2,89
20150501|2015-04-16 21:00,17,15.2,15.2,15.15,15.2,13
20150501|2015-04-16 22:00,17,15.25,15.25,15.25,15.25,24
20150501|2015-04-16 22:30,17,15.2,15.25,15.2,15.25,22
20150501|2015-04-16 23:00,17,15.25,15.25,15.25,15.25,3
20150501|2015-04-16 23:30,17,15.27,15.35,15.27,15.32,335
20150501|2015-04-17 00:00,17,15.32,15.33,15.3,15.3,62
20150501|2015-04-17 00:30,17,15.3,15.35,15.28,15.34,157
20150501|2015-04-17 01:00,17,15.3,15.32,15.3,15.3,43
20150501|2015-04-17 01:30,17,15.25,15.35,15.25,15.35,50
20150501|2015-04-17 02:00,17,15.3,15.3,15.25,15.25,136
20150501|2015-04-17 02:30,17,15.2,15.25,15.2,15.25,59
20150501|2015-04-17 03:00,17,15.3,15.3,15.25,15.25,31
20150501|2015-04-17 03:30,17,15.25,15.25,15.25,15.25,28
20150501|2015-04-17 04:00,17,15.25,15.32,15.25,15.3,67
20150501|2015-04-17 04:30,17,15.3,15.3,15.25,15.3,129
20150501|2015-04-17 05:00,17,15.35,16.24,15.3,15.8,3491
20150501|2015-04-17 05:30,17,15.8,15.85,15.65,15.7,1052
20150501|2015-04-17 06:00,17,15.75,15.75,15.55,15.6,547
20150501|2015-04-17 06:30,17,15.65,15.7,15.6,15.64,793
20150501|2015-04-17 07:00,17,15.63,15.65,15.47,15.62,1184
20150501|2015-04-17 07:30,17,15.6,15.65,15.6,15.65,782
20150501|2015-04-17 08:00,17,15.65,15.7,15.63,15.65,1198
20150501|2015-04-17 08:30,17,15.65,15.87,15.58,15.8,11965
20150501|2015-04-17 09:00,17,15.8,15.95,15.75,15.85,10583
20150501|2015-04-17 09:30,17,15.85,15.85,15.65,15.75,4393
20150501|2015-04-17 10:00,17,15.75,15.85,15.68,15.75,6074
20150501|2015-04-17 10:30,17,15.74,15.84,15.65,15.79,5049
20150501|2015-04-17 11:00,17,15.75,15.8,15.65,15.7,4148
20150501|2015-04-17 11:30,17,15.73,15.77,15.6,15.75,2633
20150501|2015-04-17 12:00,17,15.75,15.85,15.68,15.85,2444
20150501|2015-04-17 12:30,17,15.85,16.08,15.84,16.02,4722
20150501|2015-04-17 13:00,17,16.04,16.15,16,16.05,7347
20150501|2015-04-17 13:30,17,16.05,16.12,16,16.06,3905
20150501|2015-04-17 14:00,17,16.1,16.1,15.9,15.95,5010
20150501|2015-04-17 14:30,17,15.93,15.94,15.65,15.69,8850
20150501|2015-04-17 15:00,17,15.65,15.7,15.6,15.65,9753
20150501|2015-04-19 17:00,20,15.6,15.6,15.5,15.58,80
20150501|2015-04-19 17:30,20,15.55,15.55,15.55,15.55,18
20150501|2015-04-19 18:00,20,15.57,15.57,15.55,15.56,67
20150501|2015-04-19 18:30,20,15.54,15.58,15.54,15.55,84
20150501|2015-04-19 19:00,20,15.55,15.55,15.55,15.55,107
20150501|2015-04-19 19:30,20,15.55,15.55,15.55,15.55,1
20150501|2015-04-19 20:00,20,15.55,15.55,15.55,15.55,1
20150501|2015-04-19 20:30,20,15.5,15.52,15.48,15.52,90
20150501|2015-04-19 21:00,20,15.5,15.52,15.45,15.5,81
20150501|2015-04-19 21:30,20,15.5,15.52,15.5,15.5,111
20150501|2015-04-19 22:00,20,15.5,15.5,15.5,15.5,7
20150501|2015-04-19 22:30,20,15.45,15.45,15.45,15.45,7
20150501|2015-04-19 23:30,20,15.5,15.75,15.49,15.57,2563
20150501|2015-04-20 00:00,20,15.58,15.6,15.52,15.55,32
20150501|2015-04-20 00:30,20,15.55,15.55,15.55,15.55,10
20150501|2015-04-20 01:00,20,15.5,15.6,15.5,15.55,112
20150501|2015-04-20 01:30,20,15.55,15.55,15.5,15.52,63
20150501|2015-04-20 02:00,20,15.5,15.5,15.37,15.4,771
20150501|2015-04-20 02:30,20,15.4,15.4,15.35,15.37,50
20150501|2015-04-20 03:00,20,15.4,15.42,15.39,15.39,34
20150501|2015-04-20 03:30,20,15.35,15.4,15.35,15.4,139
20150501|2015-04-20 04:00,20,15.4,15.45,15.4,15.4,34
20150501|2015-04-20 04:30,20,15.45,15.45,15.4,15.4,54
20150501|2015-04-20 05:00,20,15.4,15.45,15.4,15.45,6
20150501|2015-04-20 05:30,20,15.4,15.4,15.35,15.4,182
20150501|2015-04-20 06:00,20,15.4,15.42,15.35,15.4,200
20150501|2015-04-20 06:30,20,15.4,15.45,15.4,15.42,134
20150501|2015-04-20 07:00,20,15.42,15.48,15.4,15.45,298
20150501|2015-04-20 07:30,20,15.45,15.47,15.4,15.45,204
20150501|2015-04-20 08:00,20,15.45,15.45,15.3,15.35,2047
20150501|2015-04-20 08:30,20,15.35,15.45,15.2,15.35,10152
20150501|2015-04-20 09:00,20,15.35,15.4,15.29,15.3,3266
20150501|2015-04-20 09:30,20,15.32,15.35,15.25,15.25,3137
20150501|2015-04-20 10:00,20,15.25,15.3,15.2,15.3,4284
20150501|2015-04-20 10:30,20,15.25,15.3,15.15,15.18,4026
20150501|2015-04-20 11:00,20,15.15,15.2,15.05,15.1,4967
20150501|2015-04-20 11:30,20,15.08,15.2,15.05,15.05,3736
20150501|2015-04-20 12:00,20,15.09,15.15,15,15.1,2728
20150501|2015-04-20 12:30,20,15.09,15.18,15.05,15.15,4602
20150501|2015-04-20 13:00,20,15.15,15.15,15.1,15.1,2064
20150501|2015-04-20 13:30,20,15.15,15.15,15.05,15.05,1186
20150501|2015-04-20 14:00,20,15.05,15.1,15,15.07,4080
20150501|2015-04-20 14:30,20,15.07,15.15,15,15.13,4243
20150501|2015-04-20 15:00,20,15.15,15.2,15.1,15.15,6531
20150501|2015-04-20 15:30,21,15.2,15.2,15.14,15.15,1039
20150501|2015-04-20 16:00,21,15.17,15.22,15.17,15.2,798
20150501|2015-04-20 17:00,21,15.15,15.15,15.15,15.15,1
20150501|2015-04-20 18:30,21,15.19,15.19,15.19,15.19,2
20150501|2015-04-20 19:00,21,15.15,15.15,15.1,15.15,146
20150501|2015-04-20 19:30,21,15.15,15.15,15.15,15.15,2
20150501|2015-04-20 20:00,21,15.1,15.15,15.1,15.12,44
20150501|2015-04-20 20:30,21,15.1,15.15,15.1,15.1,6
20150501|2015-04-20 21:00,21,15.1,15.15,15.1,15.15,6
20150501|2015-04-20 21:30,21,15.13,15.13,15.12,15.12,4
20150501|2015-04-20 22:00,21,15.1,15.1,15.05,15.05,105
20150501|2015-04-20 23:00,21,15.1,15.1,15.1,15.1,1
20150501|2015-04-20 23:30,21,15.1,15.11,15.1,15.11,14
20150501|2015-04-21 00:00,21,15.1,15.1,15.06,15.06,14
20150501|2015-04-21 00:30,21,15.05,15.05,15.05,15.05,4
20150501|2015-04-21 01:00,21,15.06,15.06,14.99,15,197
20150501|2015-04-21 01:30,21,15.01,15.02,14.95,14.95,130
20150501|2015-04-21 02:00,21,14.98,14.99,14.9,14.95,382
20150501|2015-04-21 02:30,21,14.93,14.95,14.85,14.85,377
20150501|2015-04-21 03:00,21,14.9,14.9,14.85,14.9,104
20150501|2015-04-21 03:30,21,14.9,14.96,14.89,14.93,91
20150501|2015-04-21 04:00,21,14.95,15.06,14.93,15.04,169
20150501|2015-04-21 04:30,21,15.05,15.1,14.95,15,416
20150501|2015-04-21 05:00,21,15,15,14.92,15,388
20150501|2015-04-21 05:30,21,14.95,15.02,14.93,15,409
20150501|2015-04-21 06:00,21,15,15.02,14.9,15.02,338
20150501|2015-04-21 06:30,21,15,15,14.87,14.88,813
20150501|2015-04-21 07:00,21,14.9,15,14.88,14.95,538
20150501|2015-04-21 07:30,21,14.95,15,14.9,14.95,385
20150501|2015-04-21 08:00,21,14.95,14.95,14.85,14.95,905
20150501|2015-04-21 08:30,21,14.92,15.22,14.85,15.21,7840
20150501|2015-04-21 09:00,21,15.2,15.25,15.08,15.15,4629
20150501|2015-04-21 09:30,21,15.14,15.25,15.13,15.2,3338
20150501|2015-04-21 10:00,21,15.15,15.25,15.12,15.25,2393
20150501|2015-04-21 10:30,21,15.2,15.35,15.17,15.3,3001
20150501|2015-04-21 11:00,21,15.27,15.35,15.15,15.15,2069
20150501|2015-04-21 11:30,21,15.18,15.25,15.1,15.18,1811
20150501|2015-04-21 12:00,21,15.18,15.2,15.1,15.1,2341
20150501|2015-04-21 12:30,21,15.1,15.25,15.1,15.18,2632
20150501|2015-04-21 13:00,21,15.18,15.26,15.05,15.05,2311
20150501|2015-04-21 13:30,21,15.1,15.1,15,15.05,1951
20150501|2015-04-21 14:00,21,15,15.1,15,15.1,1155
20150501|2015-04-21 14:30,21,15.09,15.2,15.05,15.14,6450
20150501|2015-04-21 15:00,21,15.15,15.2,15.1,15.1,5526
20150501|2015-04-21 15:30,22,15.1,15.15,15.05,15.1,291
20150501|2015-04-21 16:00,22,15.1,15.12,15.09,15.1,184
20150501|2015-04-21 16:30,22,15.07,15.1,15.05,15.1,71
20150501|2015-04-21 17:00,22,15.1,15.11,15.07,15.1,85
20150501|2015-04-21 17:30,22,15.1,15.1,15.08,15.1,18
20150501|2015-04-21 18:00,22,15.1,15.1,15.06,15.06,4
20150501|2015-04-21 18:30,22,15.06,15.1,15.06,15.1,32
20150501|2015-04-21 19:00,22,15.1,15.1,15.1,15.1,9
20150501|2015-04-21 19:30,22,15.05,15.1,15.05,15.1,2
20150501|2015-04-21 22:00,22,15.09,15.09,15.09,15.09,8
20150501|2015-04-21 22:30,22,15.1,15.1,15.1,15.1,18
20150501|2015-04-21 23:00,22,15.1,15.1,15.1,15.1,5
20150501|2015-04-21 23:30,22,15.1,15.1,15.1,15.1,1
20150501|2015-04-22 00:00,22,15.1,15.1,15.1,15.1,18
20150501|2015-04-22 00:30,22,15.1,15.1,15.1,15.1,5
20150501|2015-04-22 01:00,22,15.1,15.1,15.1,15.1,13
20150501|2015-04-22 01:30,22,15.1,15.1,15.05,15.05,127
20150501|2015-04-22 02:00,22,15.05,15.1,15,15.05,813
20150501|2015-04-22 02:30,22,15,15.15,15,15.05,141
20150501|2015-04-22 03:00,22,15.1,15.3,15.1,15.25,659
20150501|2015-04-22 03:30,22,15.25,15.37,15.25,15.35,582
20150501|2015-04-22 04:00,22,15.35,15.37,15.27,15.35,287
20150501|2015-04-22 04:30,22,15.3,15.35,15.24,15.3,633
20150501|2015-04-22 05:00,22,15.33,15.47,15.33,15.35,649
20150501|2015-04-22 05:30,22,15.35,15.35,15.35,15.35,76
20150501|2015-04-22 06:00,22,15.3,15.35,15.25,15.33,399
20150501|2015-04-22 06:30,22,15.3,15.3,15.2,15.3,383
20150501|2015-04-22 07:00,22,15.25,15.3,15.23,15.25,173
20150501|2015-04-22 07:30,22,15.25,15.27,15.13,15.13,601
20150501|2015-04-22 08:00,22,15.15,15.15,15.02,15.05,1173
20150501|2015-04-22 08:30,22,15.05,15.22,15,15.15,4336
20150501|2015-04-22 09:00,22,15.15,15.38,15.08,15.23,5877
20150501|2015-04-22 09:30,22,15.2,15.25,15.03,15.1,3296
20150501|2015-04-22 10:00,22,15.08,15.15,15.05,15.08,3441
20150501|2015-04-22 10:30,22,15.05,15.08,14.95,14.95,2348
20150501|2015-04-22 11:00,22,14.99,15.1,14.95,15.1,1796
20150501|2015-04-22 11:30,22,15.05,15.1,14.95,15,3069
20150501|2015-04-22 12:00,22,14.98,15.05,14.95,14.98,1295
20150501|2015-04-22 12:30,22,15,15,14.9,14.98,3079
20150501|2015-04-22 13:00,22,15,15,14.85,14.95,3534
20150501|2015-04-22 13:30,22,14.98,15,14.9,14.95,2002
20150501|2015-04-22 14:00,22,14.95,15,14.9,14.93,3512
20150501|2015-04-22 14:30,22,14.9,15.05,14.9,15,3287
20150501|2015-04-22 15:00,22,14.95,15,14.9,14.94,5343
20150501|2015-04-22 15:30,23,14.95,15,14.95,15,356
20150501|2015-04-22 16:00,23,15,15,14.95,14.95,19
20150501|2015-04-22 16:30,23,15,15,14.97,14.98,138
20150501|2015-04-22 17:00,23,14.98,14.98,14.95,14.98,22
20150501|2015-04-22 17:30,23,14.99,14.99,14.99,14.99,6
20150501|2015-04-22 18:00,23,15,15,14.98,14.98,11
20150501|2015-04-22 19:00,23,15,15,14.97,15,19
20150501|2015-04-22 19:30,23,15,15,14.98,15,68
20150501|2015-04-22 20:00,23,15,15.05,14.98,15.05,69
20150501|2015-04-22 21:00,23,15,15,15,15,1
20150501|2015-04-22 21:30,23,15.05,15.05,15,15,12
20150501|2015-04-22 22:30,23,15.05,15.05,15.05,15.05,11
20150501|2015-04-23 00:00,23,15.05,15.05,15.04,15.05,56
20150501|2015-04-23 00:30,23,15.05,15.05,15.05,15.05,40
20150501|2015-04-23 01:00,23,15,15.05,15,15.05,6
20150501|2015-04-23 01:30,23,15,15.1,15,15.06,90
20150501|2015-04-23 02:00,23,15.05,15.1,15.04,15.05,111
20150501|2015-04-23 02:30,23,15.05,15.2,15.05,15.2,357
20150501|2015-04-23 03:00,23,15.18,15.21,15.13,15.2,310
20150501|2015-04-23 03:30,23,15.2,15.25,15.15,15.15,155
20150501|2015-04-23 04:00,23,15.15,15.2,15.08,15.1,474
20150501|2015-04-23 04:30,23,15.1,15.18,15.09,15.1,368
20150501|2015-04-23 05:00,23,15.15,15.16,15.1,15.1,194
20150501|2015-04-23 05:30,23,15.15,15.16,15.15,15.15,47
20150501|2015-04-23 06:00,23,15.1,15.13,15.05,15.05,78
20150501|2015-04-23 06:30,23,15.1,15.18,15.07,15.1,247
20150501|2015-04-23 07:00,23,15.1,15.1,15,15.1,220
20150501|2015-04-23 07:30,23,15.07,15.15,15.07,15.13,353
20150501|2015-04-23 08:00,23,15.15,15.15,15.07,15.08,320
20150501|2015-04-23 08:30,23,15.05,15.12,14.85,14.85,3894
20150501|2015-04-23 09:00,23,14.9,15,14.8,14.9,3274
20150501|2015-04-23 09:30,23,14.9,14.95,14.85,14.95,2646
20150501|2015-04-23 10:00,23,14.95,14.95,14.85,14.9,1912
20150501|2015-04-23 10:30,23,14.85,14.95,14.7,14.75,5563
20150501|2015-04-23 11:00,23,14.8,14.85,14.75,14.8,2266
20150501|2015-04-23 11:30,23,14.75,14.8,14.65,14.7,3419
20150501|2015-04-23 12:00,23,14.68,14.75,14.65,14.72,1961
20150501|2015-04-23 12:30,23,14.7,14.78,14.7,14.7,1956
20150501|2015-04-23 13:00,23,14.7,14.75,14.65,14.7,1245
20150501|2015-04-23 13:30,23,14.7,14.8,14.7,14.7,1747
20150501|2015-04-23 14:00,23,14.7,14.75,14.6,14.7,3533
20150501|2015-04-23 14:30,23,14.7,14.8,14.65,14.78,4363
20150501|2015-04-23 15:00,23,14.78,14.8,14.7,14.75,4440
20150501|2015-04-23 15:30,24,14.75,14.75,14.7,14.75,160
20150501|2015-04-23 16:00,24,14.73,14.74,14.72,14.72,51
20150501|2015-04-23 16:30,24,14.72,14.72,14.72,14.72,8
20150501|2015-04-23 17:00,24,14.75,14.75,14.73,14.75,216
20150501|2015-04-23 17:30,24,14.77,14.8,14.75,14.8,313
20150501|2015-04-23 18:00,24,14.78,14.78,14.75,14.75,67
20150501|2015-04-23 18:30,24,14.75,14.78,14.75,14.78,53
20150501|2015-04-23 19:00,24,14.8,14.8,14.7,14.75,82
20150501|2015-04-23 19:30,24,14.75,14.75,14.75,14.75,1
20150501|2015-04-23 20:00,24,14.75,14.75,14.74,14.74,55
20150501|2015-04-23 20:30,24,14.75,14.8,14.75,14.8,30
20150501|2015-04-23 21:00,24,14.75,14.75,14.75,14.75,6
20150501|2015-04-23 21:30,24,14.75,14.75,14.75,14.75,1
20150501|2015-04-23 22:00,24,14.75,14.75,14.75,14.75,7
20150501|2015-04-23 23:30,24,14.75,14.75,14.75,14.75,5
20150501|2015-04-24 00:00,24,14.75,14.8,14.75,14.8,62
20150501|2015-04-24 00:30,24,14.8,14.85,14.8,14.82,7
20150501|2015-04-24 01:00,24,14.8,14.8,14.73,14.75,158
20150501|2015-04-24 01:30,24,14.75,14.75,14.75,14.75,109
20150501|2015-04-24 02:00,24,14.75,14.85,14.7,14.75,137
20150501|2015-04-24 02:30,24,14.75,14.75,14.7,14.7,52
20150501|2015-04-24 03:00,24,14.75,14.75,14.65,14.7,346
20150501|2015-04-24 03:30,24,14.65,14.7,14.65,14.7,218
20150501|2015-04-24 04:00,24,14.65,14.67,14.64,14.65,221
20150501|2015-04-24 04:30,24,14.65,14.73,14.65,14.7,131
20150501|2015-04-24 05:00,24,14.7,14.8,14.7,14.75,461
20150501|2015-04-24 05:30,24,14.8,14.8,14.69,14.7,144
20150501|2015-04-24 06:00,24,14.7,14.7,14.65,14.68,145
20150501|2015-04-24 06:30,24,14.68,14.7,14.68,14.68,157
20150501|2015-04-24 07:00,24,14.7,14.75,14.7,14.7,311
20150501|2015-04-24 07:30,24,14.7,14.75,14.65,14.68,577
20150501|2015-04-24 08:00,24,14.68,14.7,14.65,14.68,563
20150501|2015-04-24 08:30,24,14.7,14.85,14.6,14.73,6299
20150501|2015-04-24 09:00,24,14.73,14.85,14.65,14.72,2862
20150501|2015-04-24 09:30,24,14.7,14.75,14.65,14.73,925
20150501|2015-04-24 10:00,24,14.75,14.75,14.6,14.64,3327
20150501|2015-04-24 10:30,24,14.63,14.65,14.55,14.6,1907
20150501|2015-04-24 11:00,24,14.6,14.65,14.55,14.6,3147
20150501|2015-04-24 11:30,24,14.6,14.7,14.55,14.65,2491
20150501|2015-04-24 12:00,24,14.66,14.7,14.6,14.6,1883
20150501|2015-04-24 12:30,24,14.63,14.65,14.6,14.6,593
20150501|2015-04-24 13:00,24,14.6,14.65,14.6,14.6,665
20150501|2015-04-24 13:30,24,14.63,14.7,14.6,14.7,2168
20150501|2015-04-24 14:00,24,14.65,14.7,14.6,14.6,1715
20150501|2015-04-24 14:30,24,14.6,14.65,14.6,14.63,1580
20150501|2015-04-24 15:00,24,14.62,14.65,14.55,14.65,4602
20150501|2015-04-26 17:00,27,14.6,14.62,14.57,14.6,135
20150501|2015-04-26 17:30,27,14.6,14.6,14.6,14.6,8
20150501|2015-04-26 18:00,27,14.62,14.62,14.6,14.6,11
20150501|2015-04-26 18:30,27,14.65,14.68,14.65,14.68,59
20150501|2015-04-26 19:00,27,14.65,14.65,14.65,14.65,1
20150501|2015-04-26 20:00,27,14.65,14.65,14.65,14.65,77
20150501|2015-04-26 20:30,27,14.65,14.65,14.65,14.65,3
20150501|2015-04-26 21:00,27,14.7,14.7,14.65,14.65,10
20150501|2015-04-26 21:30,27,14.7,14.7,14.7,14.7,1
20150501|2015-04-26 22:30,27,14.65,14.65,14.65,14.65,2
20150501|2015-04-26 23:30,27,14.65,14.68,14.63,14.65,81
20150501|2015-04-27 00:00,27,14.63,14.7,14.63,14.7,39
20150501|2015-04-27 00:30,27,14.65,14.65,14.65,14.65,16
20150501|2015-04-27 01:00,27,14.65,14.65,14.63,14.65,29
20150501|2015-04-27 01:30,27,14.66,14.7,14.61,14.61,59
20150501|2015-04-27 02:00,27,14.6,14.7,14.55,14.65,213
20150501|2015-04-27 02:30,27,14.65,14.71,14.65,14.65,99
20150501|2015-04-27 03:00,27,14.65,14.65,14.59,14.6,75
20150501|2015-04-27 03:30,27,14.6,14.6,14.6,14.6,4
20150501|2015-04-27 04:00,27,14.65,14.67,14.65,14.65,31
20150501|2015-04-27 04:30,27,14.6,14.65,14.59,14.6,133
20150501|2015-04-27 05:00,27,14.6,14.6,14.55,14.58,42
20150501|2015-04-27 05:30,27,14.58,14.58,14.55,14.56,50
20150501|2015-04-27 06:00,27,14.55,14.56,14.53,14.55,500
20150501|2015-04-27 06:30,27,14.55,14.6,14.5,14.55,237
20150501|2015-04-27 07:00,27,14.53,14.6,14.53,14.55,268
20150501|2015-04-27 07:30,27,14.55,14.6,14.5,14.52,142
20150501|2015-04-27 08:00,27,14.55,14.55,14.45,14.46,766
20150501|2015-04-27 08:30,27,14.46,14.65,14.4,14.45,6123
20150501|2015-04-27 09:00,27,14.47,14.55,14.45,14.55,2792
20150501|2015-04-27 09:30,27,14.55,14.7,14.5,14.7,3108
20150501|2015-04-27 10:00,27,14.7,14.75,14.6,14.65,2277
20150501|2015-04-27 10:30,27,14.65,14.75,14.6,14.7,2794
20150501|2015-04-27 11:00,27,14.7,15,14.7,14.88,3699
20150501|2015-04-27 11:30,27,14.9,15.05,14.85,14.95,2833
20150501|2015-04-27 12:00,27,15,15.12,14.9,15.05,4986
20150501|2015-04-27 12:30,27,15.04,15.1,14.98,15.06,4133
20150501|2015-04-27 13:00,27,15.1,15.15,14.97,14.99,2504
20150501|2015-04-27 13:30,27,14.99,15.18,14.95,15.15,2279
20150501|2015-04-27 14:00,27,15.1,15.2,15.05,15.15,3210
20150501|2015-04-27 14:30,27,15.15,15.25,15.1,15.1,5476
20150501|2015-04-27 15:00,27,15.1,15.15,15.05,15.15,4837
20150501|2015-04-27 15:30,28,15.1,15.13,15.05,15.05,976
20150501|2015-04-27 16:00,28,15.05,15.1,15.05,15.05,78
20150501|2015-04-27 17:00,28,15.07,15.07,15.07,15.07,10
20150501|2015-04-27 18:00,28,15.07,15.08,15.07,15.08,10
20150501|2015-04-27 18:30,28,15.05,15.06,15.04,15.05,142
20150501|2015-04-27 19:00,28,15.05,15.1,15.05,15.1,104
20150501|2015-04-27 19:30,28,15.09,15.09,15.09,15.09,1
20150501|2015-04-27 20:00,28,15.05,15.14,15.05,15.1,99
20150501|2015-04-27 20:30,28,15.1,15.1,15.1,15.1,1
20150501|2015-04-27 21:00,28,15.1,15.15,15.1,15.15,9
20150501|2015-04-27 21:30,28,15.1,15.12,15.1,15.12,34
20150501|2015-04-27 22:00,28,15.1,15.1,15.1,15.1,18
20150501|2015-04-27 23:00,28,15.1,15.1,15.05,15.05,25
20150501|2015-04-27 23:30,28,15.1,15.1,15.1,15.1,13
20150501|2015-04-28 00:00,28,15.1,15.15,15.1,15.1,9
20150501|2015-04-28 00:30,28,15.1,15.15,15.1,15.15,37
20150501|2015-04-28 01:00,28,15.15,15.15,15.15,15.15,13
20150501|2015-04-28 01:30,28,15.1,15.2,15.1,15.15,14
20150501|2015-04-28 02:00,28,15.15,15.22,15.1,15.15,160
20150501|2015-04-28 02:30,28,15.15,15.22,15.15,15.2,176
20150501|2015-04-28 03:00,28,15.23,15.23,15.15,15.2,122
20150501|2015-04-28 03:30,28,15.2,15.25,15.2,15.2,68
20150501|2015-04-28 04:00,28,15.2,15.2,15.2,15.2,82
20150501|2015-04-28 04:30,28,15.25,15.3,15.2,15.28,603
20150501|2015-04-28 05:00,28,15.25,15.3,15.25,15.3,307
20150501|2015-04-28 05:30,28,15.35,15.35,15.27,15.3,128
20150501|2015-04-28 06:00,28,15.35,15.37,15.3,15.35,305
20150501|2015-04-28 06:30,28,15.35,15.4,15.3,15.31,255
20150501|2015-04-28 07:00,28,15.35,15.37,15.29,15.35,620
20150501|2015-04-28 07:30,28,15.34,15.35,15.3,15.31,277
20150501|2015-04-28 08:00,28,15.3,15.31,15.25,15.26,622
20150501|2015-04-28 08:30,28,15.25,15.3,15.1,15.25,6113
20150501|2015-04-28 09:00,28,15.28,15.75,15.22,15.4,14193
20150501|2015-04-28 09:30,28,15.4,15.42,15.1,15.29,4176
20150501|2015-04-28 10:00,28,15.29,15.29,15,15.13,3617
20150501|2015-04-28 10:30,28,15.1,15.1,14.85,14.95,2937
20150501|2015-04-28 11:00,28,14.94,15,14.85,14.93,1709
20150501|2015-04-28 11:30,28,14.9,14.95,14.8,14.82,1703
20150501|2015-04-28 12:00,28,14.8,14.9,14.8,14.85,3430
20150501|2015-04-28 12:30,28,14.85,14.9,14.75,14.75,2270
20150501|2015-04-28 13:00,28,14.75,14.9,14.75,14.8,2055
20150501|2015-04-28 13:30,28,14.8,14.85,14.65,14.65,3268
20150501|2015-04-28 14:00,28,14.65,14.7,14.55,14.6,5056
20150501|2015-04-28 14:30,28,14.65,14.65,14.49,14.5,5603
20150501|2015-04-28 15:00,28,14.5,14.5,14.45,14.5,6818
20150501|2015-04-28 15:30,29,14.55,14.55,14.5,14.55,321
20150501|2015-04-28 16:00,29,14.55,14.55,14.5,14.53,114
20150501|2015-04-28 16:30,29,14.55,14.55,14.53,14.55,84
20150501|2015-04-28 17:00,29,14.55,14.55,14.55,14.55,7
20150501|2015-04-28 17:30,29,14.55,14.55,14.55,14.55,54
20150501|2015-04-28 18:00,29,14.55,14.55,14.55,14.55,27
20150501|2015-04-28 18:30,29,14.55,14.55,14.53,14.53,132
20150501|2015-04-28 19:00,29,14.55,14.55,14.55,14.55,7
20150501|2015-04-28 20:30,29,14.55,14.55,14.55,14.55,5
20150501|2015-04-28 21:00,29,14.53,14.55,14.53,14.55,31
20150501|2015-04-28 21:30,29,14.55,14.55,14.55,14.55,3
20150501|2015-04-28 22:00,29,14.55,14.55,14.55,14.55,11
20150501|2015-04-28 23:00,29,14.55,14.6,14.55,14.6,2
20150501|2015-04-28 23:30,29,14.55,14.55,14.55,14.55,6
20150501|2015-04-29 00:30,29,14.55,14.55,14.55,14.55,1
20150501|2015-04-29 01:00,29,14.55,14.55,14.55,14.55,1
20150501|2015-04-29 01:30,29,14.55,14.55,14.5,14.5,75
20150501|2015-04-29 02:00,29,14.55,14.65,14.55,14.6,400
20150501|2015-04-29 02:30,29,14.6,14.67,14.55,14.57,744
20150501|2015-04-29 03:00,29,14.57,14.57,14.53,14.55,86
20150501|2015-04-29 03:30,29,14.55,14.6,14.5,14.6,84
20150501|2015-04-29 04:00,29,14.55,14.6,14.55,14.55,19
20150501|2015-04-29 04:30,29,14.55,14.6,14.53,14.6,102
20150501|2015-04-29 05:00,29,14.6,14.6,14.59,14.6,14
20150501|2015-04-29 05:30,29,14.59,14.6,14.57,14.59,13
20150501|2015-04-29 06:00,29,14.58,14.7,14.55,14.59,468
20150501|2015-04-29 06:30,29,14.6,14.67,14.55,14.65,527
20150501|2015-04-29 07:00,29,14.65,14.75,14.62,14.73,1589
20150501|2015-04-29 07:30,29,14.75,14.89,14.69,14.85,3086
20150501|2015-04-29 08:00,29,14.87,15,14.85,14.94,2285
20150501|2015-04-29 08:30,29,14.95,14.95,14.65,14.85,6920
20150501|2015-04-29 09:00,29,14.83,15.1,14.8,15.03,6351
20150501|2015-04-29 09:30,29,15,15.03,14.8,14.97,5778
20150501|2015-04-29 10:00,29,15,15.03,14.84,15,3167
20150501|2015-04-29 10:30,29,14.99,15.07,14.95,15.05,3221
20150501|2015-04-29 11:00,29,15.05,15.25,15,15.2,5714
20150501|2015-04-29 11:30,29,15.25,15.3,14.93,14.98,5663
20150501|2015-04-29 12:00,29,15,15.1,14.95,15.05,3050
20150501|2015-04-29 12:30,29,15.1,15.1,14.8,14.84,3402
20150501|2015-04-29 13:00,29,14.85,14.99,14.65,14.76,9991
20150501|2015-04-29 13:30,29,14.8,14.9,14.68,14.88,6401
20150501|2015-04-29 14:00,29,14.87,15.1,14.85,15.05,4846
20150501|2015-04-29 14:30,29,15.05,15.1,14.89,14.98,5665
20150501|2015-04-29 15:00,29,14.95,15.15,14.95,15.05,8356
20150501|2015-04-29 15:30,30,15.1,15.13,15.05,15.05,749
20150501|2015-04-29 16:00,30,15.1,15.11,15.1,15.11,152
20150501|2015-04-29 16:30,30,15.15,15.15,15.15,15.15,6
20150501|2015-04-29 17:00,30,15.1,15.13,15.1,15.1,23
20150501|2015-04-29 17:30,30,15.1,15.15,15.1,15.15,2
20150501|2015-04-29 18:00,30,15.15,15.15,15.1,15.1,6
20150501|2015-04-29 18:30,30,15.1,15.15,15.1,15.1,13
20150501|2015-04-29 19:00,30,15.1,15.1,15.05,15.05,60
20150501|2015-04-29 19:30,30,15.05,15.1,14.98,15,132
20150501|2015-04-29 20:00,30,15,15.05,14.95,15.05,67
20150501|2015-04-29 20:30,30,15.05,15.07,15.05,15.07,18
20150501|2015-04-29 21:00,30,15.05,15.08,15.05,15.08,7
20150501|2015-04-29 21:30,30,15.1,15.1,15.07,15.1,8
20150501|2015-04-29 23:00,30,15.1,15.1,15.05,15.1,19
20150501|2015-04-30 00:00,30,15.1,15.14,15.1,15.14,44
20150501|2015-04-30 00:30,30,15.1,15.1,15.09,15.1,99
20150501|2015-04-30 01:00,30,15.1,15.13,15.08,15.11,32
20150501|2015-04-30 01:30,30,15.05,15.05,15.05,15.05,70
20150501|2015-04-30 02:00,30,15.05,15.17,15.05,15.13,555
20150501|2015-04-30 02:30,30,15.15,15.18,15.1,15.15,140
20150501|2015-04-30 03:00,30,15.15,15.32,15.15,15.2,216
20150501|2015-04-30 03:30,30,15.2,15.2,15.1,15.15,219
20150501|2015-04-30 04:00,30,15.15,15.3,15.15,15.25,129
20150501|2015-04-30 04:30,30,15.25,15.3,15.18,15.2,116
20150501|2015-04-30 05:00,30,15.23,15.25,15.2,15.2,79
20150501|2015-04-30 05:30,30,15.2,15.21,15.2,15.2,44
20150501|2015-04-30 06:00,30,15.15,15.27,15.1,15.27,355
20150501|2015-04-30 06:30,30,15.25,15.25,15.15,15.2,201
20150501|2015-04-30 07:00,30,15.2,15.22,15.1,15.12,932
20150501|2015-04-30 07:30,30,15.12,15.18,15.02,15.1,896
20150501|2015-04-30 08:00,30,15.1,15.25,15.1,15.2,704
20150501|2015-04-30 08:30,30,15.2,15.4,15,15.4,6443
20150501|2015-04-30 09:00,30,15.4,15.55,15.3,15.45,7243
20150501|2015-04-30 09:30,30,15.45,15.5,15.35,15.42,4484
20150501|2015-04-30 10:00,30,15.4,15.4,15.1,15.15,3128
20150501|2015-04-30 10:30,30,15.15,15.35,15.08,15.34,2889
20150501|2015-04-30 11:00,30,15.3,15.39,15.25,15.3,3155
20150501|2015-04-30 11:30,30,15.3,15.53,15.3,15.42,4312
20150501|2015-04-30 12:00,30,15.42,15.43,15.3,15.38,2013
20150501|2015-04-30 12:30,30,15.4,15.45,15.32,15.42,1908
20150501|2015-04-30 13:00,30,15.4,15.55,15.33,15.52,3125
20150501|2015-04-30 13:30,30,15.55,15.7,15.45,15.7,4979
20150501|2015-04-30 14:00,30,15.7,15.85,15.6,15.75,10528
20150501|2015-04-30 14:30,30,15.75,15.77,15.45,15.48,9567
20150501|2015-04-30 15:00,30,15.48,15.55,15.35,15.5,8034
20150501|2015-04-30 15:30,1,15.55,15.55,15.45,15.45,699
20150501|2015-04-30 16:00,1,15.45,15.47,15.4,15.47,200
20150501|2015-04-30 16:30,1,15.5,15.5,15.4,15.5,23
20150501|2015-04-30 17:00,1,15.4,15.47,15.4,15.47,36
20150501|2015-04-30 17:30,1,15.45,15.47,15.45,15.47,6
20150501|2015-04-30 18:00,1,15.45,15.5,15.45,15.5,41
20150501|2015-04-30 18:30,1,15.45,15.48,15.45,15.46,83
20150501|2015-04-30 19:00,1,15.45,15.45,15.45,15.45,1
20150501|2015-04-30 20:00,1,15.43,15.43,15.43,15.43,4
20150501|2015-04-30 20:30,1,15.45,15.45,15.45,15.45,1
20150501|2015-04-30 21:00,1,15.43,15.47,15.43,15.47,47
20150501|2015-04-30 21:30,1,15.45,15.45,15.45,15.45,1
20150501|2015-04-30 22:00,1,15.45,15.47,15.45,15.45,9
20150501|2015-04-30 22:30,1,15.5,15.5,15.45,15.45,2
20150501|2015-04-30 23:30,1,15.5,15.5,15.45,15.45,21
20150501|2015-05-01 00:00,1,15.45,15.45,15.45,15.45,2
20150501|2015-05-01 00:30,1,15.45,15.45,15.4,15.45,38
20150501|2015-05-01 01:00,1,15.4,15.43,15.35,15.4,316
20150501|2015-05-01 01:30,1,15.4,15.41,15.39,15.4,20
20150501|2015-05-01 02:00,1,15.35,15.4,15.35,15.4,26
20150501|2015-05-01 02:30,1,15.45,15.47,15.35,15.37,119
20150501|2015-05-01 03:00,1,15.4,15.4,15.4,15.4,43
20150501|2015-05-01 03:30,1,15.4,15.4,15.35,15.35,17
20150501|2015-05-01 04:30,1,15.35,15.35,15.35,15.35,2
20150501|2015-05-01 05:00,1,15.35,15.38,15.33,15.33,209
20150501|2015-05-01 05:30,1,15.35,15.38,15.35,15.38,80
20150501|2015-05-01 06:00,1,15.35,15.35,15.28,15.3,266
20150501|2015-05-01 06:30,1,15.29,15.3,15.25,15.27,494
20150501|2015-05-01 07:00,1,15.27,15.35,15.26,15.27,407
20150501|2015-05-01 07:30,1,15.28,15.35,15.26,15.27,355
20150501|2015-05-01 08:00,1,15.25,15.28,15.2,15.25,663
20150501|2015-05-01 08:30,1,15.24,15.24,15.05,15.15,5747
20150501|2015-05-01 09:00,1,15.15,15.18,14.95,15.05,5704
20150501|2015-05-01 09:30,1,15.05,15.2,15,15.05,4375
20150501|2015-05-01 10:00,1,15,15.03,14.75,14.78,4219
20150501|2015-05-01 10:30,1,14.75,15,14.7,14.93,4213
20150501|2015-05-01 11:00,1,14.9,15.05,14.88,14.88,3620
20150501|2015-05-01 11:30,1,14.88,14.88,14.8,14.82,1353
20150501|2015-05-01 12:00,1,14.8,14.85,14.75,14.78,1690
20150501|2015-05-01 12:30,1,14.78,14.85,14.7,14.75,3113
20150501|2015-05-01 13:00,1,14.73,14.75,14.65,14.67,2701
20150501|2015-05-01 13:30,1,14.67,14.75,14.65,14.7,2069
20150501|2015-05-01 14:00,1,14.75,14.8,14.7,14.78,2141
20150501|2015-05-01 14:30,1,14.78,14.78,14.5,14.54,7643
20150501|2015-05-01 15:00,1,14.55,14.7,14.45,14.45,11115
20150501|2015-05-03 17:00,4,14.5,14.5,14.46,14.5,79
20150501|2015-05-03 17:30,4,14.5,14.5,14.46,14.5,88
20150501|2015-05-03 18:00,4,14.5,14.5,14.45,14.5,9
20150501|2015-05-03 18:30,4,14.46,14.51,14.46,14.5,164
20150501|2015-05-03 19:00,4,14.5,14.5,14.5,14.5,25
20150501|2015-05-03 19:30,4,14.51,14.53,14.51,14.53,44
20150501|2015-05-03 20:00,4,14.55,14.55,14.55,14.55,1
20150501|2015-05-03 20:30,4,14.52,14.52,14.52,14.52,3
20150501|2015-05-03 21:00,4,14.5,14.55,14.5,14.55,3
20150501|2015-05-03 21:30,4,14.55,14.55,14.55,14.55,2
20150501|2015-05-03 23:00,4,14.5,14.53,14.5,14.5,35
20150501|2015-05-04 00:30,4,14.55,14.55,14.5,14.5,11
20150501|2015-05-04 01:00,4,14.55,14.6,14.55,14.57,107
20150501|2015-05-04 01:30,4,14.55,14.55,14.5,14.55,34
20150501|2015-05-04 02:00,4,14.6,14.62,14.55,14.6,189
20150501|2015-05-04 02:30,4,14.6,14.6,14.55,14.6,216
20150501|2015-05-04 03:00,4,14.6,14.6,14.5,14.5,58
20150501|2015-05-04 03:30,4,14.46,14.46,14.4,14.4,182
20150501|2015-05-04 04:00,4,14.4,14.4,14.4,14.4,52
20150501|2015-05-04 04:30,4,14.4,14.45,14.4,14.45,110
20150501|2015-05-04 05:00,4,14.4,14.4,14.4,14.4,30
20150501|2015-05-04 05:30,4,14.43,14.43,14.35,14.35,47
20150501|2015-05-04 06:00,4,14.35,14.35,14.3,14.34,263
20150501|2015-05-04 06:30,4,14.31,14.31,14.3,14.31,548
20150501|2015-05-04 07:00,4,14.35,14.35,14.3,14.35,180
20150501|2015-05-04 07:30,4,14.32,14.4,14.32,14.4,327
20150501|2015-05-04 08:00,4,14.4,14.45,14.37,14.42,598
20150501|2015-05-04 08:30,4,14.4,14.45,14.25,14.3,6838
20150501|2015-05-04 09:00,4,14.32,14.4,14.25,14.35,3701
20150501|2015-05-04 09:30,4,14.35,14.65,14.3,14.6,4391
20150501|2015-05-04 10:00,4,14.6,14.6,14.49,14.55,2595
20150501|2015-05-04 10:30,4,14.55,14.7,14.54,14.6,2686
20150501|2015-05-04 11:00,4,14.65,14.65,14.55,14.65,1683
20150501|2015-05-04 11:30,4,14.65,14.65,14.6,14.65,963
20150501|2015-05-04 12:00,4,14.63,14.77,14.63,14.71,3248
20150501|2015-05-04 12:30,4,14.7,14.8,14.58,14.58,3418
20150501|2015-05-04 13:00,4,14.55,14.61,14.53,14.54,3864
20150501|2015-05-04 13:30,4,14.55,14.6,14.45,14.57,1981
20150501|2015-05-04 14:00,4,14.6,14.6,14.49,14.51,1990
20150501|2015-05-04 14:30,4,14.52,14.65,14.5,14.6,3672
20150501|2015-05-04 15:00,4,14.6,14.65,14.45,14.45,7313
20150501|2015-05-04 15:30,5,14.5,14.5,14.45,14.49,201
20150501|2015-05-04 16:00,5,14.49,14.5,14.49,14.5,27
20150501|2015-05-04 16:30,5,14.5,14.5,14.48,14.48,64
20150501|2015-05-04 17:00,5,14.5,14.52,14.48,14.5,209
20150501|2015-05-04 17:30,5,14.5,14.55,14.5,14.55,6
20150501|2015-05-04 18:00,5,14.5,14.51,14.5,14.51,20
20150501|2015-05-04 18:30,5,14.52,14.52,14.47,14.5,40
20150501|2015-05-04 20:30,5,14.53,14.53,14.53,14.53,5
20150501|2015-05-04 21:00,5,14.55,14.55,14.55,14.55,6
20150501|2015-05-04 21:30,5,14.55,14.55,14.55,14.55,7
20150501|2015-05-04 22:00,5,14.55,14.55,14.55,14.55,3
20150501|2015-05-04 22:30,5,14.55,14.6,14.55,14.6,17
20150501|2015-05-04 23:00,5,14.6,14.6,14.6,14.6,6
20150501|2015-05-04 23:30,5,14.55,14.55,14.55,14.55,12
20150501|2015-05-05 00:30,5,14.5,14.5,14.5,14.5,32
20150501|2015-05-05 01:00,5,14.5,14.5,14.5,14.5,20
20150501|2015-05-05 01:30,5,14.55,14.6,14.55,14.57,84
20150501|2015-05-05 02:00,5,14.6,14.65,14.55,14.6,62
20150501|2015-05-05 02:30,5,14.6,14.65,14.55,14.55,71
20150501|2015-05-05 03:00,5,14.6,14.6,14.45,14.5,195
20150501|2015-05-05 03:30,5,14.48,14.55,14.48,14.55,33
20150501|2015-05-05 04:00,5,14.6,14.62,14.6,14.6,44
20150501|2015-05-05 04:30,5,14.6,14.6,14.5,14.53,65
20150501|2015-05-05 05:00,5,14.55,14.6,14.53,14.59,63
20150501|2015-05-05 05:30,5,14.6,14.7,14.55,14.68,477
20150501|2015-05-05 06:00,5,14.65,14.68,14.62,14.62,113
20150501|2015-05-05 06:30,5,14.6,14.62,14.5,14.55,273
20150501|2015-05-05 07:00,5,14.56,14.56,14.5,14.55,180
20150501|2015-05-05 07:30,5,14.53,14.8,14.53,14.75,1359
20150501|2015-05-05 08:00,5,14.75,14.8,14.65,14.67,702
20150501|2015-05-05 08:30,5,14.7,14.9,14.55,14.85,8485
20150501|2015-05-05 09:00,5,14.9,15.05,14.77,14.85,11448
20150501|2015-05-05 09:30,5,14.85,14.95,14.79,14.9,4285
20150501|2015-05-05 10:00,5,14.91,15.22,14.9,15.19,8554
20150501|2015-05-05 10:30,5,15.2,15.25,15,15.15,5911
20150501|2015-05-05 11:00,5,15.12,15.12,14.88,14.9,4019
20150501|2015-05-05 11:30,5,14.9,15.05,14.85,15.02,2575
20150501|2015-05-05 12:00,5,15.01,15.25,15.01,15.09,5076
20150501|2015-05-05 12:30,5,15.09,15.1,14.95,15.01,3442
20150501|2015-05-05 13:00,5,15.02,15.1,14.85,15.02,4658
20150501|2015-05-05 13:30,5,15.05,15.27,14.95,15.14,7746
20150501|2015-05-05 14:00,5,15.14,15.2,15.05,15.08,3694
20150501|2015-05-05 14:30,5,15.1,15.25,15,15.23,6996
20150501|2015-05-05 15:00,5,15.23,15.25,15.15,15.25,7288
20150501|2015-05-05 15:30,6,15.22,15.25,15.2,15.2,737
20150501|2015-05-05 16:00,6,15.22,15.22,15.22,15.22,1
20150501|2015-05-05 16:30,6,15.2,15.2,15.2,15.2,12
20150501|2015-05-05 17:00,6,15.2,15.2,15.19,15.2,42
20150501|2015-05-05 17:30,6,15.19,15.19,15.15,15.15,14
20150501|2015-05-05 18:00,6,15.15,15.15,15.15,15.15,1
20150501|2015-05-05 18:30,6,15.2,15.2,15.2,15.2,2
20150501|2015-05-05 19:00,6,15.15,15.15,15.15,15.15,2
20150501|2015-05-05 19:30,6,15.15,15.15,15.15,15.15,3
20150501|2015-05-05 20:00,6,15.15,15.15,15.15,15.15,3
20150501|2015-05-05 21:00,6,15.15,15.15,15.15,15.15,1
20150501|2015-05-05 21:30,6,15.15,15.2,15.15,15.15,11
20150501|2015-05-05 22:00,6,15.1,15.13,15.05,15.05,117
20150501|2015-05-05 22:30,6,15.03,15.05,14.95,14.95,116
20150501|2015-05-05 23:30,6,15,15.05,15,15,35
20150501|2015-05-06 00:00,6,15,15.01,15,15,4
20150501|2015-05-06 00:30,6,15.05,15.1,15.05,15.1,7
20150501|2015-05-06 01:00,6,15.1,15.15,15.1,15.15,24
20150501|2015-05-06 01:30,6,15.16,15.25,15.15,15.22,96
20150501|2015-05-06 02:00,6,15.2,15.25,15.15,15.17,329
20150501|2015-05-06 02:30,6,15.2,15.38,15.13,15.2,439
20150501|2015-05-06 03:00,6,15.15,15.15,15.05,15.05,132
20150501|2015-05-06 03:30,6,15.1,15.22,15.05,15.05,434
20150501|2015-05-06 04:00,6,15.05,15.06,15,15.05,129
20150501|2015-05-06 04:30,6,15.05,15.05,14.99,15.04,381
20150501|2015-05-06 05:00,6,15,15.05,14.99,15.05,152
20150501|2015-05-06 05:30,6,15.05,15.17,15.05,15.15,92
20150501|2015-05-06 06:00,6,15.1,15.11,15.05,15.05,217
20150501|2015-05-06 06:30,6,15,15.05,14.95,15.02,145
20150501|2015-05-06 07:00,6,15,15.12,15,15.03,639
20150501|2015-05-06 07:30,6,15.05,15.08,14.97,15,727
20150501|2015-05-06 08:00,6,15,15.03,14.95,14.95,719
20150501|2015-05-06 08:30,6,15,15.65,14.9,15.48,12358
20150501|2015-05-06 09:00,6,15.5,15.75,15.4,15.46,10071
20150501|2015-05-06 09:30,6,15.45,15.63,15.2,15.27,5512
20150501|2015-05-06 10:00,6,15.3,15.48,15.22,15.37,2999
20150501|2015-05-06 10:30,6,15.35,15.47,15.3,15.35,4126
20150501|2015-05-06 11:00,6,15.37,15.48,15.35,15.45,3567
20150501|2015-05-06 11:30,6,15.45,15.58,15.4,15.53,1868
20150501|2015-05-06 12:00,6,15.53,15.7,15.53,15.65,4154
20150501|2015-05-06 12:30,6,15.66,15.85,15.64,15.75,5296
20150501|2015-05-06 13:00,6,15.8,16.05,15.7,15.97,6244
20150501|2015-05-06 13:30,6,15.95,16.28,15.95,16,8675
20150501|2015-05-06 14:00,6,16,16.1,15.88,15.88,6451
20150501|2015-05-06 14:30,6,15.9,15.96,15.58,15.6,7395
20150501|2015-05-06 15:00,6,15.6,15.7,15.55,15.7,8404
20150501|2015-05-06 15:30,7,15.65,15.7,15.65,15.65,284
20150501|2015-05-06 16:00,7,15.64,15.68,15.6,15.65,111
20150501|2015-05-06 16:30,7,15.67,15.67,15.65,15.67,25
20150501|2015-05-06 17:00,7,15.7,15.7,15.65,15.67,9
20150501|2015-05-06 17:30,7,15.65,15.67,15.65,15.67,7
20150501|2015-05-06 18:00,7,15.67,15.71,15.65,15.7,79
20150501|2015-05-06 18:30,7,15.7,15.72,15.7,15.7,63
20150501|2015-05-06 19:00,7,15.7,15.7,15.65,15.7,225
20150501|2015-05-06 19:30,7,15.7,15.7,15.7,15.7,7
20150501|2015-05-06 20:00,7,15.65,15.7,15.65,15.7,43
20150501|2015-05-06 20:30,7,15.65,15.65,15.65,15.65,34
20150501|2015-05-07 00:00,7,15.65,15.65,15.65,15.65,25
20150501|2015-05-07 00:30,7,15.7,15.72,15.7,15.7,68
20150501|2015-05-07 01:00,7,15.7,15.75,15.7,15.75,94
20150501|2015-05-07 01:30,7,15.75,15.8,15.75,15.75,50
20150501|2015-05-07 02:00,7,15.8,15.9,15.75,15.8,724
20150501|2015-05-07 02:30,7,15.85,15.87,15.75,15.85,297
20150501|2015-05-07 03:00,7,15.85,15.9,15.75,15.85,359
20150501|2015-05-07 03:30,7,15.85,15.95,15.8,15.85,1427
20150501|2015-05-07 04:00,7,15.85,16.15,15.85,16.05,734
20150501|2015-05-07 04:30,7,16.05,16.17,15.99,16.03,491
20150501|2015-05-07 05:00,7,16,16.05,15.9,16.05,222
20150501|2015-05-07 05:30,7,16.1,16.2,16.1,16.1,14
20150501|2015-05-07 06:00,7,16.05,16.05,15.9,15.98,520
20150501|2015-05-07 06:30,7,15.95,15.95,15.75,15.75,233
20150501|2015-05-07 07:00,7,15.75,15.75,15.54,15.65,845
20150501|2015-05-07 07:30,7,15.65,15.85,15.6,15.8,979
20150501|2015-05-07 08:00,7,15.8,15.8,15.68,15.7,870
20150501|2015-05-07 08:30,7,15.7,15.95,15.55,15.95,15787
20150501|2015-05-07 09:00,7,15.92,16,15.73,15.92,8230
20150501|2015-05-07 09:30,7,15.95,16.02,15.65,15.7,6028
20150501|2015-05-07 10:00,7,15.7,15.8,15.55,15.63,6326
20150501|2015-05-07 10:30,7,15.65,15.8,15.58,15.76,2707
20150501|2015-05-07 11:00,7,15.77,15.8,15.4,15.43,7112
20150501|2015-05-07 11:30,7,15.4,15.5,15.35,15.45,2985
20150501|2015-05-07 12:00,7,15.43,15.55,15.35,15.5,2542
20150501|2015-05-07 12:30,7,15.5,15.55,15.38,15.5,3465
20150501|2015-05-07 13:00,7,15.51,15.55,15.4,15.42,1910
20150501|2015-05-07 13:30,7,15.42,15.55,15.4,15.48,1678
20150501|2015-05-07 14:00,7,15.45,15.6,15.4,15.51,2518
20150501|2015-05-07 14:30,7,15.51,15.65,15.4,15.5,7697
20150501|2015-05-07 15:00,7,15.5,15.55,15.35,15.4,7688
20150501|2015-05-07 15:30,8,15.45,15.5,15.45,15.48,254
20150501|2015-05-07 16:00,8,15.5,15.5,15.44,15.45,259
20150501|2015-05-07 16:30,8,15.44,15.44,15.42,15.43,13
20150501|2015-05-07 17:00,8,15.4,15.5,15.4,15.45,269
20150501|2015-05-07 17:30,8,15.45,15.45,15.43,15.45,51
20150501|2015-05-07 18:00,8,15.45,15.45,15.43,15.43,26
20150501|2015-05-07 18:30,8,15.45,15.45,15.42,15.42,38
20150501|2015-05-07 19:00,8,15.45,15.48,15.43,15.43,66
20150501|2015-05-07 19:30,8,15.4,15.4,15.4,15.4,81
20150501|2015-05-07 20:30,8,15.4,15.4,15.4,15.4,2
20150501|2015-05-07 21:00,8,15.4,15.4,15.4,15.4,1
20150501|2015-05-07 21:30,8,15.43,15.44,15.43,15.44,20
20150501|2015-05-07 22:30,8,15.4,15.4,15.4,15.4,2
20150501|2015-05-07 23:00,8,15.4,15.4,15.4,15.4,3
20150501|2015-05-07 23:30,8,15.4,15.4,15.35,15.35,30
20150501|2015-05-08 00:00,8,15.4,15.4,15.4,15.4,2
20150501|2015-05-08 00:30,8,15.4,15.4,15.4,15.4,1
20150501|2015-05-08 01:00,8,15.35,15.35,15.3,15.3,55
20150501|2015-05-08 01:30,8,15.32,15.35,15.2,15.2,161
20150501|2015-05-08 02:00,8,15.2,15.35,15.2,15.35,83
20150501|2015-05-08 02:30,8,15.35,15.39,15.2,15.3,163
20150501|2015-05-08 03:00,8,15.3,15.37,15.25,15.35,220
20150501|2015-05-08 03:30,8,15.35,15.38,15.25,15.35,140
20150501|2015-05-08 04:00,8,15.3,15.35,15.3,15.35,9
20150501|2015-05-08 04:30,8,15.3,15.35,15.28,15.32,427
20150501|2015-05-08 05:00,8,15.35,15.35,15.23,15.23,553
20150501|2015-05-08 05:30,8,15.2,15.25,15.2,15.25,88
20150501|2015-05-08 06:00,8,15.25,15.25,15.2,15.22,184
20150501|2015-05-08 06:30,8,15.25,15.3,15.2,15.22,295
20150501|2015-05-08 07:00,8,15.2,15.27,15.15,15.16,973
20150501|2015-05-08 07:30,8,15.2,15.2,14.45,14.68,6266
20150501|2015-05-08 08:00,8,14.68,14.75,14.6,14.7,1044
20150501|2015-05-08 08:30,8,14.7,14.78,14.58,14.65,14847
20150501|2015-05-08 09:00,8,14.6,14.65,14.46,14.58,5646
20150501|2015-05-08 09:30,8,14.58,14.6,14.5,14.6,5744
20150501|2015-05-08 10:00,8,14.55,14.6,14.35,14.35,5014
20150501|2015-05-08 10:30,8,14.39,14.4,14.3,14.35,4769
20150501|2015-05-08 11:00,8,14.4,14.5,14.35,14.48,3378
20150501|2015-05-08 11:30,8,14.48,14.5,14.4,14.44,1469
20150501|2015-05-08 12:00,8,14.45,14.55,14.4,14.53,2714
20150501|2015-05-08 12:30,8,14.53,14.6,14.53,14.58,1792
20150501|2015-05-08 13:00,8,14.58,14.6,14.5,14.54,894
20150501|2015-05-08 13:30,8,14.54,14.55,14.35,14.4,3927
20150501|2015-05-08 14:00,8,14.39,14.45,14.35,14.41,2757
20150501|2015-05-08 14:30,8,14.4,14.42,14.2,14.25,11977
20150501|2015-05-08 15:00,8,14.3,14.45,14.28,14.4,8920
20150501|2015-05-10 17:00,11,14.4,14.43,14.35,14.35,190
20150501|2015-05-10 18:00,11,14.4,14.45,14.4,14.44,21
20150501|2015-05-10 18:30,11,14.4,14.45,14.39,14.39,39
20150501|2015-05-10 19:00,11,14.4,14.45,14.4,14.4,56
20150501|2015-05-10 19:30,11,14.39,14.42,14.39,14.42,40
20150501|2015-05-10 20:00,11,14.4,14.44,14.4,14.44,4
20150501|2015-05-10 20:30,11,14.45,14.45,14.45,14.45,11
20150501|2015-05-10 21:00,11,14.4,14.4,14.4,14.4,1
20150501|2015-05-10 21:30,11,14.45,14.45,14.45,14.45,7
20150501|2015-05-10 22:00,11,14.45,14.45,14.45,14.45,1
20150501|2015-05-10 22:30,11,14.45,14.45,14.45,14.45,2
20150501|2015-05-10 23:00,11,14.42,14.43,14.41,14.43,4
20150501|2015-05-10 23:30,11,14.45,14.45,14.45,14.45,6
20150501|2015-05-11 00:00,11,14.41,14.43,14.4,14.4,38
20150501|2015-05-11 01:00,11,14.4,14.42,14.37,14.42,28
20150501|2015-05-11 01:30,11,14.4,14.4,14.4,14.4,109
20150501|2015-05-11 02:00,11,14.45,14.46,14.35,14.4,71
20150501|2015-05-11 02:30,11,14.4,14.4,14.3,14.35,171
20150501|2015-05-11 03:00,11,14.4,14.45,14.4,14.4,237
20150501|2015-05-11 03:30,11,14.4,14.46,14.35,14.4,166
20150501|2015-05-11 04:00,11,14.4,14.4,14.35,14.4,229
20150501|2015-05-11 04:30,11,14.4,14.4,14.4,14.4,82
20150501|2015-05-11 05:00,11,14.4,14.4,14.4,14.4,17
20150501|2015-05-11 05:30,11,14.4,14.4,14.4,14.4,24
20150501|2015-05-11 06:00,11,14.4,14.4,14.37,14.37,62
20150501|2015-05-11 06:30,11,14.35,14.37,14.32,14.35,258
20150501|2015-05-11 07:00,11,14.3,14.35,14.29,14.3,617
20150501|2015-05-11 07:30,11,14.3,14.35,14.3,14.35,110
20150501|2015-05-11 08:00,11,14.35,14.4,14.32,14.33,814
20150501|2015-05-11 08:30,11,14.35,14.45,14.25,14.35,7830
20150501|2015-05-11 09:00,11,14.36,14.55,14.35,14.52,4012
20150501|2015-05-11 09:30,11,14.52,14.65,14.3,14.35,5473
20150501|2015-05-11 10:00,11,14.35,14.45,14.3,14.37,3559
20150501|2015-05-11 10:30,11,14.37,14.45,14.3,14.34,2614
20150501|2015-05-11 11:00,11,14.3,14.62,14.3,14.53,3977
20150501|2015-05-11 11:30,11,14.5,14.6,14.5,14.55,1914
20150501|2015-05-11 12:00,11,14.52,14.55,14.45,14.49,1143
20150501|2015-05-11 12:30,11,14.49,14.65,14.48,14.65,1984
20150501|2015-05-11 13:00,11,14.64,14.73,14.6,14.6,3776
20150501|2015-05-11 13:30,11,14.63,14.82,14.6,14.75,3513
20150501|2015-05-11 14:00,11,14.8,14.81,14.5,14.6,4022
20150501|2015-05-11 14:30,11,14.6,14.8,14.59,14.8,5501
20150501|2015-05-11 15:00,11,14.8,14.95,14.79,14.9,6943
20150501|2015-05-11 15:30,12,14.9,14.96,14.89,14.9,916
20150501|2015-05-11 16:00,12,14.9,14.95,14.9,14.94,24
20150501|2015-05-11 16:30,12,14.9,14.9,14.9,14.9,16
20150501|2015-05-11 17:00,12,14.9,14.9,14.89,14.89,2
20150501|2015-05-11 17:30,12,14.89,14.89,14.88,14.88,2
20150501|2015-05-11 18:00,12,14.9,14.9,14.9,14.9,16
20150501|2015-05-11 18:30,12,14.9,14.92,14.9,14.92,4
20150501|2015-05-11 19:00,12,14.9,14.9,14.85,14.85,18
20150501|2015-05-11 20:00,12,14.9,14.9,14.9,14.9,5
20150501|2015-05-11 20:30,12,14.89,14.95,14.89,14.95,41
20150501|2015-05-11 21:00,12,14.9,14.95,14.9,14.95,3
20150501|2015-05-11 21:30,12,14.9,14.9,14.9,14.9,1
20150501|2015-05-11 22:00,12,14.94,14.94,14.94,14.94,19
20150501|2015-05-11 22:30,12,14.9,14.95,14.9,14.95,31
20150501|2015-05-11 23:00,12,14.95,14.95,14.95,14.95,1
20150501|2015-05-12 00:00,12,14.9,14.9,14.89,14.89,28
20150501|2015-05-12 01:00,12,14.85,15,14.8,15,326
20150501|2015-05-12 01:30,12,15,15.05,14.95,15,65
20150501|2015-05-12 02:00,12,14.95,15.05,14.95,15,349
20150501|2015-05-12 02:30,12,15.01,15.07,15,15.05,259
20150501|2015-05-12 03:00,12,15.05,15.15,15.03,15.15,310
20150501|2015-05-12 03:30,12,15.15,15.3,15.15,15.3,396
20150501|2015-05-12 04:00,12,15.3,15.4,15.25,15.4,498
20150501|2015-05-12 04:30,12,15.4,15.47,15.3,15.38,678
20150501|2015-05-12 05:00,12,15.35,15.45,15.33,15.4,813
20150501|2015-05-12 05:30,12,15.35,15.43,15.3,15.43,309
20150501|2015-05-12 06:00,12,15.4,15.42,15.2,15.35,619
20150501|2015-05-12 06:30,12,15.4,15.53,15.33,15.35,1278
20150501|2015-05-12 07:00,12,15.3,15.35,15.2,15.25,1292
20150501|2015-05-12 07:30,12,15.25,15.33,15.15,15.2,916
20150501|2015-05-12 08:00,12,15.22,15.27,15.13,15.14,745
20150501|2015-05-12 08:30,12,15.11,15.45,15.05,15.25,11488
20150501|2015-05-12 09:00,12,15.25,15.31,15.14,15.29,5656
20150501|2015-05-12 09:30,12,15.28,15.29,14.78,14.92,5904
20150501|2015-05-12 10:00,12,14.9,14.93,14.75,14.92,5258
20150501|2015-05-12 10:30,12,14.9,14.98,14.84,14.9,2334
20150501|2015-05-12 11:00,12,14.9,15.1,14.85,14.88,2351
20150501|2015-05-12 11:30,12,14.9,14.92,14.65,14.73,1971
20150501|2015-05-12 12:00,12,14.73,14.79,14.64,14.73,2537
20150501|2015-05-12 12:30,12,14.7,14.84,14.7,14.8,2764
20150501|2015-05-12 13:00,12,14.78,14.83,14.65,14.7,2505
20150501|2015-05-12 13:30,12,14.7,14.7,14.5,14.65,4463
20150501|2015-05-12 14:00,12,14.64,14.67,14.55,14.63,3306
20150501|2015-05-12 14:30,12,14.63,14.7,14.57,14.66,5586
20150501|2015-05-12 15:00,12,14.65,14.7,14.6,14.65,4817
20150501|2015-05-12 15:30,13,14.65,14.65,14.6,14.63,924
20150501|2015-05-12 16:00,13,14.65,14.65,14.59,14.61,346
20150501|2015-05-12 16:30,13,14.61,14.65,14.61,14.65,5
20150501|2015-05-12 17:00,13,14.6,14.65,14.4,14.51,753
20150501|2015-05-12 17:30,13,14.55,14.55,14.5,14.53,24
20150501|2015-05-12 18:00,13,14.55,14.55,14.53,14.53,10
20150501|2015-05-12 18:30,13,14.55,14.55,14.52,14.55,16
20150501|2015-05-12 19:00,13,14.55,14.55,14.55,14.55,6
20150501|2015-05-12 19:30,13,14.55,14.55,14.5,14.5,12
20150501|2015-05-12 20:00,13,14.5,14.5,14.45,14.5,38
20150501|2015-05-12 20:30,13,14.45,14.5,14.45,14.5,14
20150501|2015-05-12 21:00,13,14.45,14.45,14.45,14.45,8
20150501|2015-05-12 21:30,13,14.5,14.5,14.5,14.5,16
20150501|2015-05-12 22:30,13,14.45,14.45,14.4,14.4,22
20150501|2015-05-12 23:00,13,14.41,14.45,14.41,14.45,29
20150501|2015-05-12 23:30,13,14.45,14.45,14.45,14.45,4
20150501|2015-05-13 00:30,13,14.48,14.5,14.43,14.43,48
20150501|2015-05-13 01:00,13,14.45,14.47,14.44,14.44,48
20150501|2015-05-13 01:30,13,14.45,14.45,14.45,14.45,43
20150501|2015-05-13 02:00,13,14.45,14.55,14.45,14.55,134
20150501|2015-05-13 02:30,13,14.55,14.55,14.39,14.4,222
20150501|2015-05-13 03:00,13,14.35,14.35,14.3,14.35,161
20150501|2015-05-13 03:30,13,14.35,14.4,14.33,14.4,69
20150501|2015-05-13 04:00,13,14.35,14.4,14.34,14.4,118
20150501|2015-05-13 04:30,13,14.4,14.45,14.33,14.4,120
20150501|2015-05-13 05:00,13,14.4,14.4,14.39,14.4,62
20150501|2015-05-13 05:30,13,14.4,14.48,14.4,14.45,59
20150501|2015-05-13 06:00,13,14.48,14.48,14.4,14.47,143
20150501|2015-05-13 06:30,13,14.45,14.45,14.38,14.39,269
20150501|2015-05-13 07:00,13,14.39,14.4,14.29,14.39,592
20150501|2015-05-13 07:30,13,14.4,14.48,14.34,14.45,1038
20150501|2015-05-13 08:00,13,14.43,14.7,14.42,14.5,2182
20150501|2015-05-13 08:30,13,14.5,14.58,14.23,14.35,12003
20150501|2015-05-13 09:00,13,14.38,14.4,14.23,14.38,4205
20150501|2015-05-13 09:30,13,14.35,14.61,14.34,14.6,6165
20150501|2015-05-13 10:00,13,14.62,14.77,14.47,14.5,6191
20150501|2015-05-13 10:30,13,14.55,14.6,14.4,14.49,2752
20150501|2015-05-13 11:00,13,14.45,14.65,14.3,14.6,5506
20150501|2015-05-13 11:30,13,14.62,14.65,14.39,14.44,2548
20150501|2015-05-13 12:00,13,14.45,14.48,14.3,14.38,3998
20150501|2015-05-13 12:30,13,14.39,14.45,14.3,14.4,2281
20150501|2015-05-13 13:00,13,14.4,14.6,14.4,14.57,3116
20150501|2015-05-13 13:30,13,14.55,14.6,14.4,14.52,3129
20150501|2015-05-13 14:00,13,14.5,14.57,14.4,14.48,3228
20150501|2015-05-13 14:30,13,14.5,14.58,14.35,14.39,8403
20150501|2015-05-13 15:00,13,14.35,14.4,14.3,14.35,7033
20150501|2015-05-13 15:30,14,14.35,14.38,14.34,14.35,139
20150501|2015-05-13 16:00,14,14.35,14.4,14.33,14.37,47
20150501|2015-05-13 16:30,14,14.4,14.4,14.35,14.35,3
20150501|2015-05-13 17:00,14,14.35,14.35,14.25,14.25,53
20150501|2015-05-13 18:00,14,14.35,14.35,14.35,14.35,1
20150501|2015-05-13 18:30,14,14.35,14.35,14.3,14.3,5
20150501|2015-05-13 19:00,14,14.35,14.35,14.35,14.35,9
20150501|2015-05-13 20:00,14,14.35,14.35,14.35,14.35,17
20150501|2015-05-13 20:30,14,14.35,14.35,14.35,14.35,2
20150501|2015-05-13 21:00,14,14.35,14.35,14.35,14.35,1
20150501|2015-05-13 23:00,14,14.35,14.35,14.35,14.35,13
20150501|2015-05-13 23:30,14,14.4,14.4,14.4,14.4,12
20150501|2015-05-14 00:00,14,14.35,14.35,14.35,14.35,15
20150501|2015-05-14 00:30,14,14.4,14.4,14.35,14.36,5
20150501|2015-05-14 01:00,14,14.35,14.45,14.35,14.4,22
20150501|2015-05-14 01:30,14,14.4,14.41,14.35,14.35,30
20150501|2015-05-14 02:00,14,14.35,14.45,14.3,14.4,210
20150501|2015-05-14 02:30,14,14.4,14.45,14.15,14.2,532
20150501|2015-05-14 03:00,14,14.2,14.3,14.19,14.2,194
20150501|2015-05-14 03:30,14,14.2,14.2,14.1,14.15,293
20150501|2015-05-14 04:00,14,14.15,14.15,14.14,14.14,70
20150501|2015-05-14 04:30,14,14.15,14.17,14.15,14.15,131
20150501|2015-05-14 05:00,14,14.15,14.15,14.15,14.15,64
20150501|2015-05-14 05:30,14,14.15,14.16,14.14,14.15,143
20150501|2015-05-14 06:00,14,14.15,14.16,14.14,14.15,125
20150501|2015-05-14 06:30,14,14.15,14.15,14.04,14.05,689
20150501|2015-05-14 07:00,14,14.05,14.1,14,14.04,565
20150501|2015-05-14 07:30,14,14.05,14.1,14,14.03,288
20150501|2015-05-14 08:00,14,14.03,14.05,14.01,14.05,491
20150501|2015-05-14 08:30,14,14.05,14.1,13.95,13.95,10182
20150501|2015-05-14 09:00,14,13.96,14.03,13.85,13.94,4152
20150501|2015-05-14 09:30,14,13.9,14,13.9,13.92,1572
20150501|2015-05-14 10:00,14,13.92,14.05,13.85,13.94,3266
20150501|2015-05-14 10:30,14,13.95,14.02,13.9,13.94,2224
20150501|2015-05-14 11:00,14,13.93,13.95,13.8,13.85,2714
20150501|2015-05-14 11:30,14,13.84,13.95,13.8,13.88,2218
20150501|2015-05-14 12:00,14,13.88,13.95,13.85,13.88,2179
20150501|2015-05-14 12:30,14,13.88,13.9,13.85,13.9,500
20150501|2015-05-14 13:00,14,13.88,13.9,13.75,13.78,1840
20150501|2015-05-14 13:30,14,13.78,13.85,13.75,13.84,2026
20150501|2015-05-14 14:00,14,13.8,13.85,13.75,13.78,2465
20150501|2015-05-14 14:30,14,13.78,13.95,13.75,13.77,5836
20150501|2015-05-14 15:00,14,13.8,13.8,13.7,13.73,6433
20150501|2015-05-14 15:30,15,13.7,13.75,13.7,13.73,478
20150501|2015-05-14 16:00,15,13.7,13.75,13.68,13.7,203
20150501|2015-05-14 16:30,15,13.7,13.7,13.7,13.7,13
20150501|2015-05-14 17:00,15,13.7,13.7,13.68,13.68,62
20150501|2015-05-14 17:30,15,13.7,13.7,13.68,13.68,27
20150501|2015-05-14 18:00,15,13.7,13.7,13.7,13.7,5
20150501|2015-05-14 18:30,15,13.7,13.7,13.65,13.65,28
20150501|2015-05-14 19:00,15,13.65,13.65,13.65,13.65,148
20150501|2015-05-14 19:30,15,13.65,13.65,13.6,13.65,140
20150501|2015-05-14 20:00,15,13.65,13.65,13.65,13.65,1
20150501|2015-05-14 20:30,15,13.65,13.68,13.65,13.68,8
20150501|2015-05-14 21:00,15,13.69,13.69,13.69,13.69,9
20150501|2015-05-14 21:30,15,13.7,13.7,13.7,13.7,23
20150501|2015-05-14 22:30,15,13.7,13.7,13.7,13.7,13
20150501|2015-05-15 00:00,15,13.7,13.7,13.7,13.7,6
20150501|2015-05-15 00:30,15,13.7,13.7,13.7,13.7,40
20150501|2015-05-15 01:00,15,13.65,13.7,13.55,13.55,175
20150501|2015-05-15 01:30,15,13.55,13.65,13.55,13.58,41
20150501|2015-05-15 02:00,15,13.65,13.7,13.63,13.65,253
20150501|2015-05-15 02:30,15,13.65,13.66,13.55,13.64,137
20150501|2015-05-15 03:00,15,13.64,13.65,13.54,13.55,193
20150501|2015-05-15 03:30,15,13.59,13.59,13.54,13.55,141
20150501|2015-05-15 04:00,15,13.59,13.6,13.55,13.6,136
20150501|2015-05-15 04:30,15,13.55,13.58,13.55,13.57,235
20150501|2015-05-15 05:00,15,13.55,13.55,13.5,13.55,104
20150501|2015-05-15 05:30,15,13.55,13.59,13.54,13.55,66
20150501|2015-05-15 06:00,15,13.59,13.61,13.58,13.6,249
20150501|2015-05-15 06:30,15,13.6,13.6,13.55,13.58,26
20150501|2015-05-15 07:00,15,13.55,13.6,13.53,13.57,506
20150501|2015-05-15 07:30,15,13.55,13.6,13.5,13.55,458
20150501|2015-05-15 08:00,15,13.56,13.65,13.55,13.62,648
20150501|2015-05-15 08:30,15,13.62,13.8,13.6,13.76,9882
20150501|2015-05-15 09:00,15,13.76,14,13.76,13.92,10945
20150501|2015-05-15 09:30,15,13.92,14,13.8,13.86,6809
20150501|2015-05-15 10:00,15,13.85,14,13.8,14,5311
20150501|2015-05-15 10:30,15,14,14.05,13.95,13.99,5437
20150501|2015-05-15 11:00,15,13.98,14.05,13.9,13.92,3973
20150501|2015-05-15 11:30,15,13.92,13.95,13.8,13.87,3379
20150501|2015-05-15 12:00,15,13.85,13.91,13.8,13.87,2636
20150501|2015-05-15 12:30,15,13.85,13.95,13.85,13.9,2161
20150501|2015-05-15 13:00,15,13.9,13.95,13.8,13.83,3430
20150501|2015-05-15 13:30,15,13.83,13.83,13.65,13.73,4306
20150501|2015-05-15 14:00,15,13.75,13.85,13.7,13.85,3367
20150501|2015-05-15 14:30,15,13.82,13.85,13.65,13.7,7521
20150501|2015-05-15 15:00,15,13.69,13.7,13.65,13.65,7773
20150501|2015-05-17 17:00,18,13.7,13.7,13.65,13.65,39
20150501|2015-05-17 17:30,18,13.72,13.74,13.7,13.74,7
20150501|2015-05-17 19:00,18,13.75,13.75,13.75,13.75,18
20150501|2015-05-17 20:00,18,13.75,13.8,13.75,13.75,14
20150501|2015-05-17 21:00,18,13.75,13.75,13.75,13.75,43
20150501|2015-05-17 21:30,18,13.8,13.8,13.75,13.75,3
20150501|2015-05-17 22:00,18,13.75,13.78,13.75,13.75,27
20150501|2015-05-17 22:30,18,13.75,13.75,13.75,13.75,4
20150501|2015-05-17 23:00,18,13.75,13.75,13.75,13.75,3
20150501|2015-05-17 23:30,18,13.75,13.75,13.75,13.75,1
20150501|2015-05-18 00:00,18,13.7,13.7,13.7,13.7,2
20150501|2015-05-18 01:30,18,13.75,13.8,13.75,13.79,24
20150501|2015-05-18 02:00,18,13.85,13.9,13.7,13.75,273
20150501|2015-05-18 02:30,18,13.7,13.7,13.65,13.7,245
20150501|2015-05-18 03:00,18,13.7,13.7,13.65,13.7,119
20150501|2015-05-18 03:30,18,13.7,13.7,13.6,13.62,89
20150501|2015-05-18 04:00,18,13.6,13.67,13.6,13.67,18
20150501|2015-05-18 04:30,18,13.65,13.72,13.65,13.7,228
20150501|2015-05-18 05:00,18,13.7,13.8,13.67,13.75,252
20150501|2015-05-18 05:30,18,13.75,13.75,13.68,13.7,277
20150501|2015-05-18 06:00,18,13.7,13.87,13.7,13.83,212
20150501|2015-05-18 06:30,18,13.85,13.85,13.8,13.8,105
20150501|2015-05-18 07:00,18,13.8,13.82,13.75,13.78,541
20150501|2015-05-18 07:30,18,13.8,13.8,13.72,13.75,209
20150501|2015-05-18 08:00,18,13.78,13.8,13.72,13.72,800
20150501|2015-05-18 08:30,18,13.72,13.8,13.6,13.67,8217
20150501|2015-05-18 09:00,18,13.65,13.85,13.6,13.79,5373
20150501|2015-05-18 09:30,18,13.8,13.8,13.62,13.77,4383
20150501|2015-05-18 10:00,18,13.77,13.8,13.43,13.43,7727
20150501|2015-05-18 10:30,18,13.45,13.45,13.35,13.4,3460
20150501|2015-05-18 11:00,18,13.37,13.45,13.35,13.42,2465
20150501|2015-05-18 11:30,18,13.42,13.45,13.35,13.45,2297
20150501|2015-05-18 12:00,18,13.43,13.45,13.35,13.39,1985
20150501|2015-05-18 12:30,18,13.4,13.4,13.3,13.35,2710
20150501|2015-05-18 13:00,18,13.32,13.35,13.25,13.32,3032
20150501|2015-05-18 13:30,18,13.3,13.35,13.15,13.18,4210
20150501|2015-05-18 14:00,18,13.15,13.25,13.15,13.18,4476
20150501|2015-05-18 14:30,18,13.2,13.4,13.15,13.37,6468
20150501|2015-05-18 15:00,18,13.37,13.4,13.25,13.25,6007
20150501|2015-05-18 15:30,19,13.25,13.25,13.23,13.25,281
20150501|2015-05-18 16:00,19,13.25,13.25,13.2,13.25,314
20150501|2015-05-18 17:00,19,13.25,13.25,13.25,13.25,1
20150501|2015-05-18 17:30,19,13.21,13.21,13.21,13.21,2
20150501|2015-05-18 18:00,19,13.25,13.25,13.25,13.25,18
20150501|2015-05-18 18:30,19,13.25,13.25,13.25,13.25,3
20150501|2015-05-18 19:00,19,13.2,13.25,13.2,13.25,2
20150501|2015-05-18 19:30,19,13.2,13.2,13.2,13.2,36
20150501|2015-05-18 20:30,19,13.23,13.25,13.23,13.25,6
20150501|2015-05-18 21:30,19,13.23,13.25,13.2,13.22,26
20150501|2015-05-18 22:00,19,13.2,13.2,13.2,13.2,2
20150501|2015-05-18 22:30,19,13.2,13.2,13.2,13.2,4
20150501|2015-05-18 23:00,19,13.2,13.2,13.17,13.18,18
20150501|2015-05-18 23:30,19,13.2,13.2,13.15,13.15,5
20150501|2015-05-19 00:00,19,13.18,13.2,13.18,13.2,15
20150501|2015-05-19 00:30,19,13.2,13.2,13.2,13.2,1
20150501|2015-05-19 01:00,19,13.2,13.2,13.2,13.2,3
20150501|2015-05-19 01:30,19,13.15,13.17,13.15,13.17,18
20150501|2015-05-19 02:00,19,13.15,13.15,12.95,13,604
20150501|2015-05-19 02:30,19,13.05,13.1,13.05,13.1,688
20150501|2015-05-19 03:00,19,13.1,13.15,13.1,13.1,603
20150501|2015-05-19 03:30,19,13.1,13.18,13.1,13.1,188
20150501|2015-05-19 04:00,19,13.1,13.15,13.1,13.13,359
20150501|2015-05-19 04:30,19,13.1,13.15,13.1,13.12,124
20150501|2015-05-19 05:00,19,13.1,13.12,13.05,13.1,393
20150501|2015-05-19 05:30,19,13.05,13.07,13,13.05,84
20150501|2015-05-19 06:00,19,13.05,13.14,13.05,13.1,276
20150501|2015-05-19 06:30,19,13.1,13.1,13.05,13.05,42
20150501|2015-05-19 07:00,19,13.06,13.1,13.05,13.05,325
20150501|2015-05-19 07:30,19,13.05,13.09,12.95,13.03,1430
20150501|2015-05-19 08:00,19,13,13.1,12.95,13.05,2383
20150501|2015-05-19 08:30,19,13.05,13.3,13.05,13.15,11933
20150501|2015-05-19 09:00,19,13.13,13.25,13.1,13.14,5314
20150501|2015-05-19 09:30,19,13.14,13.17,13.05,13.15,5344
20150501|2015-05-19 10:00,19,13.14,13.2,12.9,12.9,5581
20150501|2015-05-19 10:30,19,12.92,13.1,12.85,13.05,3788
20150501|2015-05-19 11:00,19,13.05,13.05,12.95,13,2635
20150501|2015-05-19 11:30,19,13,13.08,12.95,13,1859
20150501|2015-05-19 12:00,19,12.98,13,12.95,12.98,993
20150501|2015-05-19 12:30,19,13,13,12.85,13,3000
20150501|2015-05-19 13:00,19,13,13.05,12.95,13,1540
20150501|2015-05-19 13:30,19,13,13.2,12.97,13.1,2650
20150501|2015-05-19 14:00,19,13.08,13.33,13.05,13.22,6169
20150501|2015-05-19 14:30,19,13.22,13.25,13.05,13.15,5179
20150501|2015-05-19 15:00,19,13.13,13.2,13.05,13.15,5028
20150501|2015-05-19 15:30,20,13.15,13.3,13.15,13.3,72
20150501|2015-05-19 17:00,20,13.15,13.15,13.15,13.15,1
20150501|2015-05-19 17:30,20,13.2,13.2,13.1,13.1,17
20150501|2015-05-19 18:00,20,13.1,13.1,13.1,13.1,30
20150501|2015-05-19 18:30,20,13.25,13.25,13.15,13.2,4
20150501|2015-05-19 19:00,20,13.2,13.2,13.2,13.2,10
20150501|2015-05-19 19:30,20,13.15,13.15,13.15,13.15,3
20150501|2015-05-19 20:00,20,13.15,13.15,13.15,13.15,1
20150501|2015-05-19 20:30,20,13.15,13.2,13.15,13.2,8
20150501|2015-05-19 22:00,20,13.1,13.1,13.1,13.1,1
20150501|2015-05-19 22:30,20,13.1,13.1,13.1,13.1,1
20150501|2015-05-19 23:00,20,13.15,13.15,13.15,13.15,9
20150501|2015-05-19 23:30,20,13.1,13.1,13.1,13.1,4
20150501|2015-05-20 00:00,20,13.1,13.1,13.05,13.05,62
20150501|2015-05-20 01:00,20,13.2,13.2,13.2,13.2,15
20150501|2015-05-20 02:00,20,13.05,13.08,13.05,13.08,3
20150501|2015-05-20 02:30,20,13.05,13.05,13.05,13.05,12
20150501|2015-05-20 03:00,20,13.1,13.21,13.1,13.21,73
20150501|2015-05-20 03:30,20,13.25,13.25,13.15,13.15,17
20150501|2015-05-20 04:30,20,13.15,13.17,13.1,13.13,195
20150501|2015-05-20 05:00,20,13.13,13.15,13.1,13.1,78
20150501|2015-05-20 05:30,20,13.05,13.08,13.05,13.08,8
20150501|2015-05-20 06:00,20,13.1,13.11,13.05,13.11,21
20150501|2015-05-20 06:30,20,13.15,13.15,13.05,13.11,433
20150601|2014-11-25 13:00,25,18.36,18.36,18.35,18.35,18
20150601|2014-11-25 13:30,25,18.36,18.4,18.36,18.4,13
20150601|2014-11-25 14:00,25,18.35,18.4,18.35,18.35,274
20150601|2014-11-25 14:30,25,18.38,18.5,18.35,18.47,385
20150601|2014-11-25 15:00,25,18.47,18.49,18.35,18.45,515
20150601|2014-11-25 15:30,26,18.42,18.45,18.4,18.45,59
20150601|2014-11-25 16:30,26,18.41,18.41,18.4,18.4,15
20150601|2014-11-25 17:00,26,18.4,18.41,18.4,18.41,2
20150601|2014-11-25 22:00,26,18.35,18.35,18.35,18.35,1
20150601|2014-11-26 00:30,26,18.38,18.38,18.38,18.38,1
20150601|2014-11-26 02:30,26,18.35,18.37,18.35,18.37,5
20150601|2014-11-26 03:30,26,18.35,18.37,18.35,18.35,14
20150601|2014-11-26 04:00,26,18.37,18.37,18.36,18.36,18
20150601|2014-11-26 06:30,26,18.36,18.39,18.36,18.39,34
20150601|2014-11-26 07:00,26,18.4,18.4,18.36,18.36,12
20150601|2014-11-26 07:30,26,18.4,18.49,18.4,18.45,88
20150601|2014-11-26 08:30,26,18.45,18.47,18.39,18.47,110
20150601|2014-11-26 09:00,26,18.47,18.47,18.43,18.44,146
20150601|2014-11-26 09:30,26,18.4,18.4,18.39,18.39,9
20150601|2014-11-26 10:00,26,18.42,18.42,18.42,18.42,1
20150601|2014-11-26 10:30,26,18.41,18.42,18.4,18.4,63
20150601|2014-11-26 11:00,26,18.43,18.43,18.36,18.4,91
20150601|2014-11-26 11:30,26,18.37,18.4,18.37,18.4,9
20150601|2014-11-26 12:00,26,18.35,18.36,18.33,18.33,60
20150601|2014-11-26 12:30,26,18.32,18.32,18.3,18.3,3
20150601|2014-11-26 13:00,26,18.32,18.35,18.3,18.32,77
20150601|2014-11-26 13:30,26,18.35,18.44,18.34,18.4,212
20150601|2014-11-26 14:00,26,18.4,18.42,18.4,18.4,108
20150601|2014-11-26 14:30,26,18.39,18.4,18.35,18.36,72
20150601|2014-11-26 15:00,26,18.36,18.38,18.3,18.35,616
20150601|2014-11-26 15:30,27,18.3,18.33,18.19,18.2,35
20150601|2014-11-26 16:00,27,18.28,18.28,18.28,18.28,1
20150601|2014-11-27 02:30,27,18.35,18.35,18.35,18.35,2
20150601|2014-11-27 04:00,27,18.35,18.35,18.35,18.35,1
20150601|2014-11-27 09:30,27,18.3,18.3,18.29,18.3,4
20150601|2014-11-27 10:00,27,18.27,18.27,18.27,18.27,5
20150601|2014-11-27 17:00,28,18.3,18.3,18.3,18.3,1
20150601|2014-11-27 18:00,28,18.3,18.3,18.3,18.3,2
20150601|2014-11-27 18:30,28,18.35,18.4,18.34,18.4,19
20150601|2014-11-27 20:30,28,18.35,18.35,18.35,18.35,2
20150601|2014-11-28 02:30,28,18.45,18.45,18.45,18.45,3
20150601|2014-11-28 03:00,28,18.45,18.45,18.45,18.45,3
20150601|2014-11-28 04:00,28,18.45,18.47,18.45,18.47,2
20150601|2014-11-28 06:00,28,18.45,18.45,18.45,18.45,12
20150601|2014-11-28 06:30,28,18.45,18.45,18.45,18.45,2
20150601|2014-11-28 07:30,28,18.42,18.42,18.4,18.4,6
20150601|2014-11-28 08:30,28,18.4,18.4,18.35,18.35,12
20150601|2014-11-28 09:00,28,18.35,18.39,18.32,18.32,66
20150601|2014-11-28 09:30,28,18.3,18.32,18.27,18.32,54
20150601|2014-11-28 10:00,28,18.32,18.35,18.31,18.31,14
20150601|2014-11-28 10:30,28,18.31,18.35,18.31,18.33,10
20150601|2014-11-28 11:00,28,18.35,18.35,18.3,18.3,24
20150601|2014-11-28 11:30,28,18.35,18.38,18.3,18.36,658
20150601|2014-11-28 12:00,28,18.35,18.4,18.27,18.4,493
20150601|2014-11-30 23:00,1,18.5,18.52,18.5,18.52,5
20150601|2014-12-01 01:00,1,18.5,18.5,18.5,18.5,3
20150601|2014-12-01 03:00,1,18.56,18.57,18.56,18.57,2
20150601|2014-12-01 06:00,1,18.5,18.5,18.5,18.5,1
20150601|2014-12-01 06:30,1,18.52,18.52,18.52,18.52,1
20150601|2014-12-01 07:00,1,18.5,18.51,18.5,18.51,7
20150601|2014-12-01 08:00,1,18.5,18.5,18.5,18.5,1
20150601|2014-12-01 08:30,1,18.5,18.7,18.47,18.53,400
20150601|2014-12-01 09:00,1,18.54,18.54,18.44,18.45,203
20150601|2014-12-01 09:30,1,18.5,18.55,18.5,18.55,172
20150601|2014-12-01 10:00,1,18.57,18.58,18.53,18.58,35
20150601|2014-12-01 10:30,1,18.58,18.65,18.58,18.65,152
20150601|2014-12-01 11:00,1,18.68,18.7,18.63,18.7,42
20150601|2014-12-01 11:30,1,18.7,18.7,18.6,18.6,221
20150601|2014-12-01 12:00,1,18.55,18.58,18.51,18.57,35
20150601|2014-12-01 12:30,1,18.55,18.65,18.53,18.65,94
20150601|2014-12-01 13:00,1,18.65,18.66,18.65,18.65,38
20150601|2014-12-01 13:30,1,18.65,18.65,18.63,18.63,9
20150601|2014-12-01 14:00,1,18.63,18.63,18.51,18.51,55
20150601|2014-12-01 14:30,1,18.55,18.7,18.53,18.68,143
20150601|2014-12-01 15:00,1,18.68,18.8,18.68,18.8,695
20150601|2014-12-01 15:30,2,18.75,18.75,18.75,18.75,41
20150601|2014-12-02 00:30,2,18.73,18.73,18.73,18.73,2
20150601|2014-12-02 01:00,2,18.73,18.73,18.7,18.7,7
20150601|2014-12-02 01:30,2,18.65,18.68,18.61,18.61,12
20150601|2014-12-02 02:00,2,18.65,18.65,18.61,18.65,26
20150601|2014-12-02 02:30,2,18.65,18.65,18.65,18.65,2
20150601|2014-12-02 03:00,2,18.61,18.61,18.61,18.61,3
20150601|2014-12-02 04:30,2,18.65,18.7,18.64,18.7,62
20150601|2014-12-02 06:00,2,18.65,18.65,18.64,18.64,2
20150601|2014-12-02 07:00,2,18.6,18.6,18.6,18.6,3
20150601|2014-12-02 07:30,2,18.61,18.65,18.61,18.65,20
20150601|2014-12-02 08:00,2,18.64,18.64,18.64,18.64,5
20150601|2014-12-02 08:30,2,18.7,18.7,18.5,18.5,222
20150601|2014-12-02 09:00,2,18.5,18.51,18.43,18.45,130
20150601|2014-12-02 09:30,2,18.45,18.5,18.43,18.45,69
20150601|2014-12-02 10:00,2,18.43,18.5,18.41,18.45,57
20150601|2014-12-02 10:30,2,18.45,18.45,18.45,18.45,2
20150601|2014-12-02 11:00,2,18.43,18.51,18.43,18.51,35
20150601|2014-12-02 11:30,2,18.55,18.6,18.53,18.55,119
20150601|2014-12-02 12:00,2,18.55,18.55,18.45,18.45,209
20150601|2014-12-02 12:30,2,18.43,18.48,18.4,18.46,573
20150601|2014-12-02 13:00,2,18.45,18.48,18.45,18.48,53
20150601|2014-12-02 13:30,2,18.47,18.47,18.36,18.36,479
20150601|2014-12-02 14:00,2,18.36,18.42,18.3,18.42,301
20150601|2014-12-02 14:30,2,18.35,18.37,18.27,18.27,152
20150601|2014-12-02 15:00,2,18.3,18.3,18.05,18.1,611
20150601|2014-12-02 15:30,3,18.05,18.12,18,18.1,116
20150601|2014-12-02 16:00,3,18.1,18.12,18.1,18.12,12
20150601|2014-12-02 18:00,3,18.1,18.1,18.1,18.1,4
20150601|2014-12-02 21:00,3,18.11,18.11,18.11,18.11,8
20150601|2014-12-03 02:00,3,18.15,18.15,18.13,18.13,3
20150601|2014-12-03 04:30,3,18.2,18.22,18.19,18.19,3
20150601|2014-12-03 05:30,3,18.17,18.17,18.17,18.17,1
20150601|2014-12-03 07:30,3,18.2,18.2,18.18,18.18,8
20150601|2014-12-03 08:00,3,18.15,18.15,18.15,18.15,17
20150601|2014-12-03 08:30,3,18.15,18.15,18.05,18.15,94
20150601|2014-12-03 09:00,3,18.1,18.15,18,18,82
20150601|2014-12-03 09:30,3,18,18.02,17.95,18.02,68
20150601|2014-12-03 10:00,3,18.02,18.05,18,18.05,58
20150601|2014-12-03 10:30,3,18.05,18.1,18.05,18.1,75
20150601|2014-12-03 11:00,3,18.1,18.1,18.1,18.1,17
20150601|2014-12-03 11:30,3,18.14,18.14,18.14,18.14,1
20150601|2014-12-03 12:00,3,18.11,18.15,18.11,18.15,2
20150601|2014-12-03 12:30,3,18.11,18.13,18.11,18.13,2
20150601|2014-12-03 13:00,3,18.12,18.12,18.07,18.07,50
20150601|2014-12-03 13:30,3,18.1,18.1,18.1,18.1,3
20150601|2014-12-03 14:00,3,18.15,18.15,18.07,18.07,6
20150601|2014-12-03 14:30,3,18.05,18.1,18.02,18.05,174
20150601|2014-12-03 15:00,3,18.05,18.2,18,18.2,819
20150601|2014-12-03 15:30,4,18.15,18.16,18.14,18.14,8
20150601|2014-12-03 16:00,4,18.1,18.12,18.1,18.12,27
20150601|2014-12-03 19:00,4,18.12,18.12,18.12,18.12,5
20150601|2014-12-03 21:30,4,18.13,18.13,18.13,18.13,3
20150601|2014-12-04 04:30,4,18.1,18.1,18.1,18.1,3
20150601|2014-12-04 06:00,4,18.08,18.1,18.08,18.08,9
20150601|2014-12-04 07:00,4,18.08,18.08,18.07,18.07,21
20150601|2014-12-04 07:30,4,18.1,18.23,18.07,18.23,176
20150601|2014-12-04 08:00,4,18.2,18.21,18.18,18.18,25
20150601|2014-12-04 08:30,4,18.2,18.25,18.15,18.23,207
20150601|2014-12-04 09:00,4,18.25,18.3,18.25,18.3,43
20150601|2014-12-04 09:30,4,18.32,18.4,18.3,18.3,189
20150601|2014-12-04 10:00,4,18.3,18.4,18.3,18.4,172
20150601|2014-12-04 10:30,4,18.37,18.39,18.23,18.25,41
20150601|2014-12-04 11:00,4,18.2,18.2,18.2,18.2,11
20150601|2014-12-04 11:30,4,18.15,18.15,18.03,18.15,155
20150601|2014-12-04 12:00,4,18.11,18.11,18.1,18.1,6
20150601|2014-12-04 12:30,4,18.05,18.05,18.05,18.05,15
20150601|2014-12-04 13:00,4,18.05,18.07,18.05,18.07,4
20150601|2014-12-04 13:30,4,18.07,18.11,18.07,18.1,82
20150601|2014-12-04 14:00,4,18.15,18.23,18.15,18.17,42
20150601|2014-12-04 14:30,4,18.15,18.18,18.15,18.15,9
20150601|2014-12-04 15:00,4,18.16,18.16,18,18.05,408
20150601|2014-12-04 15:30,5,18.05,18.05,18.05,18.05,7
20150601|2014-12-04 17:00,5,18.05,18.05,18.05,18.05,4
20150601|2014-12-04 23:30,5,18.1,18.1,18.1,18.1,1
20150601|2014-12-05 05:30,5,18,18,18,18,1
20150601|2014-12-05 06:30,5,18.01,18.01,18.01,18.01,7
20150601|2014-12-05 07:00,5,18,18,18,18,1
20150601|2014-12-05 07:30,5,17.95,18.01,17.95,18.01,41
20150601|2014-12-05 08:00,5,18.05,18.05,18.02,18.02,10
20150601|2014-12-05 08:30,5,18.1,18.1,18,18,107
20150601|2014-12-05 09:00,5,18.05,18.07,17.98,18,106
20150601|2014-12-05 09:30,5,17.98,18,17.95,18,54
20150601|2014-12-05 10:00,5,18,18,17.95,17.95,86
20150601|2014-12-05 10:30,5,17.95,17.95,17.9,17.9,120
20150601|2014-12-05 11:00,5,17.9,17.95,17.88,17.95,43
20150601|2014-12-05 11:30,5,17.93,17.95,17.93,17.95,70
20150601|2014-12-05 12:00,5,17.93,17.97,17.93,17.97,26
20150601|2014-12-05 12:30,5,17.99,17.99,17.98,17.98,14
20150601|2014-12-05 13:00,5,17.98,17.98,17.98,17.98,1
20150601|2014-12-05 13:30,5,17.98,18.05,17.97,18.05,69
20150601|2014-12-05 14:00,5,18.03,18.05,18,18,78
20150601|2014-12-05 14:30,5,17.95,18.15,17.95,18.07,84
20150601|2014-12-05 15:00,5,18.08,18.1,17.99,18.05,531
20150601|2014-12-07 17:00,8,18.06,18.06,18.06,18.06,1
20150601|2014-12-07 19:00,8,18.06,18.06,18.06,18.06,1
20150601|2014-12-07 20:30,8,18.06,18.06,18.06,18.06,2
20150601|2014-12-08 02:00,8,18.1,18.1,18.09,18.09,3
20150601|2014-12-08 05:30,8,18.15,18.15,18.15,18.15,1
20150601|2014-12-08 07:30,8,18.18,18.2,18.17,18.2,4
20150601|2014-12-08 08:30,8,18.15,18.15,18.05,18.05,114
20150601|2014-12-08 09:00,8,18.05,18.06,18.02,18.03,96
20150601|2014-12-08 09:30,8,18.03,18.03,18.02,18.02,5
20150601|2014-12-08 10:00,8,18.05,18.05,18.05,18.05,35
20150601|2014-12-08 10:30,8,18.08,18.1,18.08,18.1,14
20150601|2014-12-08 11:00,8,18.07,18.24,18.07,18.2,310
20150601|2014-12-08 11:30,8,18.2,18.25,18.17,18.25,113
20150601|2014-12-08 12:00,8,18.2,18.27,18.2,18.27,53
20150601|2014-12-08 12:30,8,18.3,18.41,18.28,18.4,166
20150601|2014-12-08 13:00,8,18.4,18.44,18.25,18.25,93
20150601|2014-12-08 13:30,8,18.25,18.25,18.22,18.25,37
20150601|2014-12-08 14:00,8,18.3,18.4,18.3,18.34,159
20150601|2014-12-08 14:30,8,18.3,18.45,18.3,18.35,196
20150601|2014-12-08 15:00,8,18.4,18.5,18.4,18.5,158
20150601|2014-12-08 15:30,9,18.46,18.5,18.43,18.43,29
20150601|2014-12-08 16:00,9,18.45,18.45,18.43,18.43,55
20150601|2014-12-08 17:30,9,18.4,18.4,18.4,18.4,1
20150601|2014-12-08 20:00,9,18.45,18.45,18.45,18.45,1
20150601|2014-12-08 21:30,9,18.5,18.5,18.5,18.5,4
20150601|2014-12-08 22:30,9,18.55,18.55,18.54,18.54,4
20150601|2014-12-09 01:00,9,18.57,18.57,18.55,18.55,16
20150601|2014-12-09 02:30,9,18.6,18.62,18.6,18.62,13
20150601|2014-12-09 03:00,9,18.6,18.6,18.6,18.6,2
20150601|2014-12-09 05:30,9,18.55,18.55,18.55,18.55,2
20150601|2014-12-09 06:00,9,18.55,18.55,18.55,18.55,10
20150601|2014-12-09 06:30,9,18.65,18.72,18.62,18.7,100
20150601|2014-12-09 07:00,9,18.7,18.8,18.7,18.8,7
20150601|2014-12-09 07:30,9,18.8,18.8,18.7,18.7,150
20150601|2014-12-09 08:00,9,18.77,18.79,18.75,18.75,11
20150601|2014-12-09 08:30,9,18.7,18.8,18.65,18.65,89
20150601|2014-12-09 09:00,9,18.6,18.8,18.55,18.8,798
20150601|2014-12-09 09:30,9,18.8,18.85,18.6,18.7,718
20150601|2014-12-09 10:00,9,18.7,18.75,18.65,18.7,38
20150601|2014-12-09 10:30,9,18.7,18.71,18.67,18.7,18
20150601|2014-12-09 11:00,9,18.75,18.75,18.65,18.65,33
20150601|2014-12-09 11:30,9,18.6,18.61,18.4,18.4,191
20150601|2014-12-09 12:00,9,18.4,18.42,18.33,18.4,292
20150601|2014-12-09 12:30,9,18.4,18.45,18.32,18.44,230
20150601|2014-12-09 13:00,9,18.43,18.43,18.37,18.4,122
20150601|2014-12-09 13:30,9,18.45,18.5,18.44,18.44,113
20150601|2014-12-09 14:00,9,18.42,18.44,18.37,18.37,155
20150601|2014-12-09 14:30,9,18.45,18.45,18.3,18.4,147
20150601|2014-12-09 15:00,9,18.4,18.47,18.3,18.45,526
20150601|2014-12-09 15:30,10,18.4,18.4,18.4,18.4,4
20150601|2014-12-09 16:00,10,18.4,18.4,18.38,18.4,9
20150601|2014-12-09 16:30,10,18.4,18.4,18.4,18.4,2
20150601|2014-12-09 17:00,10,18.4,18.4,18.4,18.4,2
20150601|2014-12-09 22:00,10,18.5,18.5,18.5,18.5,9
20150601|2014-12-09 22:30,10,18.5,18.5,18.5,18.5,1
20150601|2014-12-10 00:00,10,18.45,18.45,18.45,18.45,3
20150601|2014-12-10 02:30,10,18.42,18.46,18.42,18.46,23
20150601|2014-12-10 04:30,10,18.5,18.5,18.5,18.5,6
20150601|2014-12-10 06:30,10,18.47,18.53,18.47,18.53,9
20150601|2014-12-10 07:30,10,18.5,18.5,18.5,18.5,3
20150601|2014-12-10 08:00,10,18.5,18.53,18.5,18.53,7
20150601|2014-12-10 08:30,10,18.55,18.6,18.5,18.6,101
20150601|2014-12-10 09:00,10,18.62,18.62,18.55,18.6,26
20150601|2014-12-10 09:30,10,18.65,18.72,18.55,18.55,187
20150601|2014-12-10 10:00,10,18.55,18.63,18.53,18.6,94
20150601|2014-12-10 10:30,10,18.65,18.65,18.55,18.55,34
20150601|2014-12-10 11:00,10,18.55,18.7,18.55,18.7,32
20150601|2014-12-10 11:30,10,18.69,18.73,18.55,18.6,186
20150601|2014-12-10 12:00,10,18.57,18.57,18.55,18.55,10
20150601|2014-12-10 12:30,10,18.65,18.75,18.62,18.71,86
20150601|2014-12-10 13:00,10,18.77,18.9,18.69,18.89,453
20150601|2014-12-10 13:30,10,18.93,19.02,18.89,19,166
20150601|2014-12-10 14:00,10,18.95,19.05,18.9,18.95,83
20150601|2014-12-10 14:30,10,18.9,19.08,18.85,18.98,377
20150601|2014-12-10 15:00,10,19,19.25,18.98,19.25,794
20150601|2014-12-10 15:30,11,19.14,19.14,19.14,19.14,1
20150601|2014-12-10 16:00,11,19.12,19.12,19.12,19.12,5
20150601|2014-12-10 16:30,11,19.1,19.12,19.1,19.11,24
20150601|2014-12-10 17:30,11,19.1,19.1,19.1,19.1,1
20150601|2014-12-10 19:00,11,19.05,19.05,19.05,19.05,2
20150601|2014-12-10 19:30,11,19,19.01,19,19,46
20150601|2014-12-10 20:00,11,19,19.01,19,19,7
20150601|2014-12-10 20:30,11,19.04,19.04,19.04,19.04,2
20150601|2014-12-10 22:00,11,19,19.02,19,19.02,6
20150601|2014-12-10 22:30,11,19,19,19,19,1
20150601|2014-12-10 23:00,11,19,19,19,19,2
20150601|2014-12-10 23:30,11,19,19,19,19,1
20150601|2014-12-11 00:00,11,19,19,19,19,2
20150601|2014-12-11 01:00,11,19,19,18.95,18.95,4
20150601|2014-12-11 02:00,11,18.95,18.97,18.95,18.95,20
20150601|2014-12-11 02:30,11,18.95,18.97,18.9,18.93,34
20150601|2014-12-11 03:00,11,18.95,18.95,18.94,18.94,14
20150601|2014-12-11 03:30,11,18.95,18.95,18.9,18.9,18
20150601|2014-12-11 05:00,11,19.05,19.05,19.05,19.05,1
20150601|2014-12-11 05:30,11,19.1,19.14,19.06,19.14,55
20150601|2014-12-11 06:00,11,19.17,19.17,19.15,19.15,3
20150601|2014-12-11 06:30,11,19.1,19.1,19.05,19.07,20
20150601|2014-12-11 07:00,11,19.1,19.15,19.1,19.15,11
20150601|2014-12-11 07:30,11,19.1,19.11,19,19.06,102
20150601|2014-12-11 08:00,11,18.96,19,18.96,19,26
20150601|2014-12-11 08:30,11,18.95,18.95,18.75,18.84,201
20150601|2014-12-11 09:00,11,18.8,18.9,18.8,18.85,194
20150601|2014-12-11 09:30,11,18.81,18.95,18.81,18.89,175
20150601|2014-12-11 10:00,11,18.9,18.91,18.8,18.82,98
20150601|2014-12-11 10:30,11,18.75,18.77,18.65,18.65,107
20150601|2014-12-11 11:00,11,18.67,18.77,18.67,18.75,150
20150601|2014-12-11 11:30,11,18.75,18.77,18.62,18.62,189
20150601|2014-12-11 12:00,11,18.65,18.71,18.65,18.7,57
20150601|2014-12-11 12:30,11,18.74,18.9,18.72,18.9,115
20150601|2014-12-11 13:00,11,18.9,19.22,18.9,19.21,415
20150601|2014-12-11 13:30,11,19.15,19.47,19.11,19.45,761
20150601|2014-12-11 14:00,11,19.4,19.4,19.2,19.28,243
20150601|2014-12-11 14:30,11,19.29,19.8,19.23,19.75,706
20150601|2014-12-11 15:00,11,19.74,20.1,19.7,20.05,1037
20150601|2014-12-11 15:30,12,20.05,20.06,20.01,20.06,17
20150601|2014-12-11 16:00,12,19.91,20.01,19.89,19.92,11
20150601|2014-12-11 17:00,12,19.75,19.91,19.75,19.91,11
20150601|2014-12-11 17:30,12,19.82,19.95,19.8,19.95,32
20150601|2014-12-11 18:00,12,19.97,19.97,19.97,19.97,5
20150601|2014-12-11 18:30,12,19.9,19.91,19.9,19.91,2
20150601|2014-12-11 19:00,12,19.86,19.91,19.86,19.91,15
20150601|2014-12-11 19:30,12,19.9,19.9,19.9,19.9,10
20150601|2014-12-11 20:00,12,19.88,19.88,19.88,19.88,1
20150601|2014-12-11 20:30,12,19.88,19.88,19.88,19.88,2
20150601|2014-12-11 21:30,12,19.85,19.85,19.85,19.85,4
20150601|2014-12-11 22:00,12,20,20,20,20,1
20150601|2014-12-11 22:30,12,19.95,19.97,19.95,19.97,5
20150601|2014-12-11 23:00,12,19.95,19.95,19.95,19.95,16
20150601|2014-12-12 01:00,12,20.05,20.1,20.05,20.1,14
20150601|2014-12-12 02:00,12,19.85,20.05,19.85,20.05,10
20150601|2014-12-12 02:30,12,20.07,20.1,20,20.05,185
20150601|2014-12-12 03:30,12,19.95,20.05,19.9,20.05,42
20150601|2014-12-12 04:00,12,20,20.05,20,20.05,28
20150601|2014-12-12 04:30,12,20.05,20.05,20.05,20.05,4
20150601|2014-12-12 05:00,12,20.05,20.09,20,20.05,50
20150601|2014-12-12 05:30,12,20.05,20.05,20.03,20.05,32
20150601|2014-12-12 06:00,12,20.1,20.1,20.01,20.03,120
20150601|2014-12-12 06:30,12,20.05,20.05,19.95,19.95,37
20150601|2014-12-12 07:00,12,19.95,20.17,19.93,20.17,47
20150601|2014-12-12 07:30,12,20.08,20.2,20.08,20.2,50
20150601|2014-12-12 08:00,12,20.2,20.2,20.14,20.15,110
20150601|2014-12-12 08:30,12,20.1,20.15,19.7,19.7,649
20150601|2014-12-12 09:00,12,19.71,19.9,19.7,19.88,293
20150601|2014-12-12 09:30,12,19.8,20.03,19.75,20.02,267
20150601|2014-12-12 10:00,12,20,20.13,19.9,20.05,188
20150601|2014-12-12 10:30,12,20.1,20.19,20.1,20.17,149
20150601|2014-12-12 11:00,12,20.15,20.15,19.84,19.85,357
20150601|2014-12-12 11:30,12,19.85,20,19.83,20,122
20150601|2014-12-12 12:00,12,20.02,20.07,19.9,19.9,144
20150601|2014-12-12 12:30,12,19.88,20.05,19.88,19.95,68
20150601|2014-12-12 13:00,12,19.99,20.07,19.96,20.02,59
20150601|2014-12-12 13:30,12,20,20.08,19.99,20.05,159
20150601|2014-12-12 14:00,12,20.04,20.1,19.97,20.03,243
20150601|2014-12-12 14:30,12,20.05,20.3,20.05,20.17,465
20150601|2014-12-12 15:00,12,20.29,20.46,20.17,20.2,1046
20150601|2014-12-14 17:00,15,20.25,20.3,20.25,20.3,6
20150601|2014-12-14 21:00,15,20.05,20.1,20.05,20.1,2
20150601|2014-12-15 02:30,15,20.05,20.05,20.05,20.05,15
20150601|2014-12-15 03:00,15,20.02,20.02,20.02,20.02,8
20150601|2014-12-15 04:00,15,19.9,19.92,19.85,19.9,61
20150601|2014-12-15 04:30,15,19.95,19.95,19.95,19.95,1
20150601|2014-12-15 05:00,15,19.95,19.95,19.9,19.9,50
20150601|2014-12-15 06:00,15,19.97,19.97,19.97,19.97,7
20150601|2014-12-15 06:30,15,19.95,19.97,19.95,19.97,20
20150601|2014-12-15 07:00,15,19.95,19.95,19.87,19.87,29
20150601|2014-12-15 07:30,15,19.95,20,19.94,20,85
20150601|2014-12-15 08:00,15,19.9,19.9,19.8,19.81,40
20150601|2014-12-15 08:30,15,19.77,19.77,19.5,19.6,806
20150601|2014-12-15 09:00,15,19.65,19.9,19.65,19.8,381
20150601|2014-12-15 09:30,15,19.8,20,19.75,19.97,386
20150601|2014-12-15 10:00,15,19.97,20.2,19.95,20.19,305
20150601|2014-12-15 10:30,15,20.1,20.25,20.02,20.18,246
20150601|2014-12-15 11:00,15,20.15,20.17,19.92,20,282
20150601|2014-12-15 11:30,15,19.98,20.05,19.67,19.75,301
20150601|2014-12-15 12:00,15,19.75,19.89,19.67,19.75,125
20150601|2014-12-15 12:30,15,19.8,19.89,19.7,19.85,215
20150601|2014-12-15 13:00,15,19.85,20.1,19.85,19.93,554
20150601|2014-12-15 13:30,15,19.96,20.12,19.83,20.1,313
20150601|2014-12-15 14:00,15,20.05,20.2,19.95,20.2,272
20150601|2014-12-15 14:30,15,20.2,20.23,19.99,20.1,329
20150601|2014-12-15 15:00,15,20.08,20.15,19.83,20.15,999
20150601|2014-12-15 15:30,16,20.1,20.1,20.07,20.07,30
20150601|2014-12-15 17:30,16,20,20.04,19.95,20.01,20
20150601|2014-12-15 18:00,16,19.92,19.95,19.92,19.95,4
20150601|2014-12-15 19:00,16,19.93,19.93,19.89,19.9,7
20150601|2014-12-15 21:30,16,19.85,19.9,19.85,19.9,20
20150601|2014-12-15 23:30,16,19.95,19.95,19.95,19.95,10
20150601|2014-12-16 01:00,16,19.85,19.87,19.85,19.87,2
20150601|2014-12-16 02:00,16,19.95,19.95,19.9,19.91,7
20150601|2014-12-16 02:30,16,20.09,20.09,20.04,20.04,2
20150601|2014-12-16 03:00,16,20,20,19.95,19.97,22
20150601|2014-12-16 03:30,16,19.95,19.97,19.95,19.95,18
20150601|2014-12-16 04:00,16,19.9,19.9,19.9,19.9,3
20150601|2014-12-16 04:30,16,19.9,19.9,19.9,19.9,3
20150601|2014-12-16 05:00,16,19.95,20.02,19.92,20.02,10
20150601|2014-12-16 05:30,16,20.05,20.18,20.02,20.18,100
20150601|2014-12-16 06:00,16,20.2,20.4,20.2,20.31,107
20150601|2014-12-16 06:30,16,20.25,20.3,20.17,20.3,80
20150601|2014-12-16 07:00,16,20.3,20.32,20.08,20.08,214
20150601|2014-12-16 07:30,16,20.2,20.26,20.1,20.16,84
20150601|2014-12-16 08:00,16,20.15,20.23,20.1,20.2,150
20150601|2014-12-16 08:30,16,20.25,20.36,20.05,20.12,580
20150601|2014-12-16 09:00,16,20.1,20.25,20,20.05,234
20150601|2014-12-16 09:30,16,20.05,20.15,19.85,19.88,108
20150601|2014-12-16 10:00,16,19.8,19.85,19.4,19.47,411
20150601|2014-12-16 10:30,16,19.48,19.67,19.4,19.65,239
20150601|2014-12-16 11:00,16,19.6,19.75,19.55,19.65,227
20150601|2014-12-16 11:30,16,19.65,19.7,19.5,19.6,337
20150601|2014-12-16 12:00,16,19.65,19.96,19.65,19.94,290
20150601|2014-12-16 12:30,16,19.99,20.02,19.75,19.83,271
20150601|2014-12-16 13:00,16,19.8,19.88,19.68,19.73,128
20150601|2014-12-16 13:30,16,19.7,19.92,19.7,19.86,271
20150601|2014-12-16 14:00,16,19.85,20.08,19.79,20,439
20150601|2014-12-16 14:30,16,20.05,20.4,19.95,20.35,1057
20150601|2014-12-16 15:00,16,20.35,20.68,20.35,20.65,1094
20150601|2014-12-16 15:30,17,20.57,20.63,20.57,20.62,12
20150601|2014-12-16 17:00,17,20.55,20.55,20.55,20.55,1
20150601|2014-12-16 17:30,17,20.5,20.57,20.5,20.57,4
20150601|2014-12-17 00:00,17,20.52,20.54,20.52,20.54,6
20150601|2014-12-17 00:30,17,20.5,20.53,20.5,20.52,4
20150601|2014-12-17 01:30,17,20.42,20.42,20.42,20.42,1
20150601|2014-12-17 02:00,17,20.4,20.41,20.37,20.4,40
20150601|2014-12-17 02:30,17,20.35,20.37,20.21,20.32,304
20150601|2014-12-17 03:00,17,20.32,20.34,20.3,20.3,16
20150601|2014-12-17 04:30,17,20.25,20.25,20.25,20.25,6
20150601|2014-12-17 05:00,17,20.3,20.3,20.3,20.3,1
20150601|2014-12-17 05:30,17,20.27,20.27,20.27,20.27,2
20150601|2014-12-17 06:00,17,20.29,20.3,20.21,20.26,47
20150601|2014-12-17 06:30,17,20.27,20.32,20.26,20.3,119
20150601|2014-12-17 07:00,17,20.3,20.38,20.3,20.38,24
20150601|2014-12-17 07:30,17,20.3,20.35,20.28,20.35,109
20150601|2014-12-17 08:00,17,20.4,20.5,20.4,20.5,76
20150601|2014-12-17 08:30,17,20.5,20.5,20.2,20.25,577
20150601|2014-12-17 09:00,17,20.2,20.3,20.2,20.24,164
20150601|2014-12-17 09:30,17,20.3,20.3,20.1,20.25,132
20150601|2014-12-17 10:00,17,20.25,20.25,19.99,20,233
20150601|2014-12-17 10:30,17,20.03,20.03,19.73,19.73,786
20150601|2014-12-17 11:00,17,19.75,19.9,19.69,19.85,665
20150601|2014-12-17 11:30,17,19.86,19.91,19.82,19.85,432
20150601|2014-12-17 12:00,17,19.85,19.87,19.76,19.78,127
20150601|2014-12-17 12:30,17,19.75,19.83,19.7,19.75,113
20150601|2014-12-17 13:00,17,19.75,19.77,19.45,19.55,555
20150601|2014-12-17 13:30,17,19.7,19.75,19.49,19.69,326
20150601|2014-12-17 14:00,17,19.8,19.83,19.41,19.42,227
20150601|2014-12-17 14:30,17,19.45,19.45,19.05,19.1,1009
20150601|2014-12-17 15:00,17,19.1,19.25,19.06,19.25,748
20150601|2014-12-17 16:00,18,19.05,19.09,19.05,19.09,4
20150601|2014-12-17 16:30,18,19.06,19.09,19.06,19.09,4
20150601|2014-12-17 17:00,18,19.11,19.11,19.11,19.11,17
20150601|2014-12-17 17:30,18,19.12,19.15,19.12,19.15,10
20150601|2014-12-17 18:00,18,19.1,19.1,19.1,19.1,1
20150601|2014-12-17 19:00,18,19.1,19.1,19.09,19.09,10
20150601|2014-12-18 01:30,18,19.05,19.05,18.92,18.92,69
20150601|2014-12-18 02:00,18,18.99,19.11,18.99,19.11,25
20150601|2014-12-18 02:30,18,19.05,19.05,18.92,18.92,5
20150601|2014-12-18 03:00,18,18.9,18.9,18.85,18.85,18
20150601|2014-12-18 03:30,18,18.78,18.86,18.75,18.84,21
20150601|2014-12-18 04:00,18,18.83,18.83,18.65,18.67,45
20150601|2014-12-18 04:30,18,18.65,18.65,18.65,18.65,1
20150601|2014-12-18 05:00,18,18.7,18.7,18.7,18.7,1
20150601|2014-12-18 06:00,18,18.75,18.75,18.75,18.75,2
20150601|2014-12-18 06:30,18,18.74,18.75,18.7,18.74,35
20150601|2014-12-18 07:00,18,18.75,18.75,18.75,18.75,3
20150601|2014-12-18 07:30,18,18.76,18.76,18.68,18.68,6
20150601|2014-12-18 08:00,18,18.68,18.72,18.65,18.7,43
20150601|2014-12-18 08:30,18,18.7,18.85,18.7,18.85,226
20150601|2014-12-18 09:00,18,18.8,18.92,18.8,18.8,409
20150601|2014-12-18 09:30,18,18.85,18.9,18.83,18.9,231
20150601|2014-12-18 10:00,18,18.95,18.98,18.85,18.95,471
20150601|2014-12-18 10:30,18,18.95,18.95,18.83,18.88,442
20150601|2014-12-18 11:00,18,18.95,19,18.9,18.95,417
20150601|2014-12-18 11:30,18,18.95,18.95,18.85,18.9,101
20150601|2014-12-18 12:00,18,18.92,19.04,18.9,18.97,28
20150601|2014-12-18 12:30,18,18.97,19.02,18.9,19.01,36
20150601|2014-12-18 13:00,18,18.95,19.1,18.95,19.1,43
20150601|2014-12-18 13:30,18,19.15,19.22,19.05,19.11,223
20150601|2014-12-18 14:00,18,19.1,19.12,18.8,18.8,681
20150601|2014-12-18 14:30,18,18.8,18.83,18.65,18.65,343
20150601|2014-12-18 15:00,18,18.7,18.75,18.62,18.65,779
20150601|2014-12-18 15:30,19,18.6,18.67,18.6,18.6,55
20150601|2014-12-18 17:00,19,18.6,18.6,18.56,18.56,15
20150601|2014-12-18 23:00,19,18.55,18.55,18.48,18.5,36
20150601|2014-12-18 23:30,19,18.5,18.52,18.45,18.45,57
20150601|2014-12-19 01:00,19,18.46,18.46,18.46,18.46,5
20150601|2014-12-19 02:00,19,18.55,18.55,18.55,18.55,1
20150601|2014-12-19 02:30,19,18.55,18.55,18.55,18.55,1
20150601|2014-12-19 03:00,19,18.55,18.55,18.55,18.55,1
20150601|2014-12-19 04:30,19,18.5,18.55,18.5,18.55,2
20150601|2014-12-19 05:00,19,18.55,18.55,18.55,18.55,2
20150601|2014-12-19 05:30,19,18.55,18.58,18.48,18.51,18
20150601|2014-12-19 06:00,19,18.55,18.6,18.5,18.6,48
20150601|2014-12-19 06:30,19,18.5,18.5,18.4,18.45,46
20150601|2014-12-19 07:00,19,18.47,18.55,18.45,18.5,52
20150601|2014-12-19 07:30,19,18.65,18.66,18.58,18.58,33
20150601|2014-12-19 08:00,19,18.6,18.6,18.55,18.55,4
20150601|2014-12-19 08:30,19,18.6,18.75,18.5,18.63,1696
20150601|2014-12-19 09:00,19,18.63,18.63,18.5,18.55,385
20150601|2014-12-19 09:30,19,18.55,18.6,18.44,18.5,156
20150601|2014-12-19 10:00,19,18.5,18.52,18.43,18.47,118
20150601|2014-12-19 10:30,19,18.45,18.5,18.45,18.47,331
20150601|2014-12-19 11:00,19,18.5,18.6,18.43,18.58,814
20150601|2014-12-19 11:30,19,18.58,18.63,18.5,18.55,193
20150601|2014-12-19 12:00,19,18.6,18.64,18.54,18.54,142
20150601|2014-12-19 12:30,19,18.58,18.6,18.53,18.55,154
20150601|2014-12-19 13:00,19,18.58,18.58,18.52,18.55,91
20150601|2014-12-19 13:30,19,18.5,18.52,18.39,18.42,46
20150601|2014-12-19 14:00,19,18.44,18.52,18.43,18.43,294
20150601|2014-12-19 14:30,19,18.44,18.6,18.39,18.58,420
20150601|2014-12-19 15:00,19,18.6,18.7,18.3,18.4,411
20150601|2014-12-21 17:00,22,18.42,18.45,18.4,18.43,25
20150601|2014-12-21 17:30,22,18.45,18.45,18.35,18.35,21
20150601|2014-12-22 02:00,22,18.35,18.35,18.3,18.3,2
20150601|2014-12-22 03:00,22,18.35,18.35,18.35,18.35,6
20150601|2014-12-22 06:30,22,18.35,18.35,18.35,18.35,6
20150601|2014-12-22 07:00,22,18.3,18.3,18.3,18.3,1
20150601|2014-12-22 07:30,22,18.25,18.28,18.25,18.28,9
20150601|2014-12-22 08:00,22,18.3,18.35,18.3,18.35,23
20150601|2014-12-22 08:30,22,18.3,18.35,18.15,18.22,301
20150601|2014-12-22 09:00,22,18.23,18.23,18.17,18.22,183
20150601|2014-12-22 09:30,22,18.23,18.25,18.2,18.21,90
20150601|2014-12-22 10:00,22,18.25,18.28,18.23,18.23,100
20150601|2014-12-22 10:30,22,18.23,18.28,18.23,18.28,95
20150601|2014-12-22 11:00,22,18.28,18.3,18.25,18.25,46
20150601|2014-12-22 11:30,22,18.25,18.25,18.25,18.25,1
20150601|2014-12-22 12:00,22,18.24,18.24,18.24,18.24,6
20150601|2014-12-22 12:30,22,18.25,18.26,18.25,18.26,39
20150601|2014-12-22 13:00,22,18.28,18.28,18.25,18.27,25
20150601|2014-12-22 13:30,22,18.28,18.35,18.28,18.33,156
20150601|2014-12-22 14:00,22,18.32,18.33,18.28,18.3,65
20150601|2014-12-22 14:30,22,18.29,18.3,18.13,18.15,978
20150601|2014-12-22 15:00,22,18.1,18.45,18.1,18.35,1467
20150601|2014-12-22 15:30,23,18.2,18.2,18.2,18.2,49
20150601|2014-12-22 17:00,23,18.2,18.2,18.2,18.2,1
20150601|2014-12-22 18:30,23,18.19,18.19,18.19,18.19,3
20150601|2014-12-22 19:00,23,18.2,18.2,18.2,18.2,7
20150601|2014-12-22 21:30,23,18.2,18.2,18.2,18.2,4
20150601|2014-12-23 02:30,23,18.15,18.2,18.15,18.2,36
20150601|2014-12-23 05:00,23,18.22,18.22,18.22,18.22,4
20150601|2014-12-23 06:30,23,18.2,18.2,18.19,18.19,3
20150601|2014-12-23 07:00,23,18.2,18.2,18.2,18.2,3
20150601|2014-12-23 07:30,23,18.17,18.17,18.13,18.15,275
20150601|2014-12-23 08:00,23,18.13,18.15,18.13,18.15,8
20150601|2014-12-23 08:30,23,18.15,18.35,18.1,18.28,513
20150601|2014-12-23 09:00,23,18.3,18.52,18.25,18.44,270
20150601|2014-12-23 09:30,23,18.45,18.55,18.44,18.45,124
20150601|2014-12-23 10:00,23,18.42,18.45,18.37,18.4,98
20150601|2014-12-23 10:30,23,18.35,18.45,18.34,18.4,53
20150601|2014-12-23 11:00,23,18.39,18.4,18.36,18.4,28
20150601|2014-12-23 11:30,23,18.4,18.4,18.3,18.3,38
20150601|2014-12-23 12:00,23,18.35,18.35,18.35,18.35,35
20150601|2014-12-23 12:30,23,18.42,18.44,18.4,18.4,60
20150601|2014-12-23 13:00,23,18.4,18.45,18.4,18.45,26
20150601|2014-12-23 13:30,23,18.4,18.45,18.4,18.45,46
20150601|2014-12-23 14:00,23,18.44,18.5,18.4,18.5,187
20150601|2014-12-23 14:30,23,18.53,18.53,18.47,18.5,230
20150601|2014-12-23 15:00,23,18.5,18.5,18.35,18.35,268
20150601|2014-12-23 15:30,24,18.35,18.38,18.28,18.3,201
20150601|2014-12-23 17:30,24,18.35,18.35,18.35,18.35,3
20150601|2014-12-23 18:00,24,18.33,18.35,18.33,18.35,9
20150601|2014-12-23 22:00,24,18.35,18.35,18.35,18.35,3
20150601|2014-12-24 00:30,24,18.35,18.38,18.34,18.37,18
20150601|2014-12-24 03:00,24,18.35,18.35,18.35,18.35,2
20150601|2014-12-24 05:00,24,18.35,18.35,18.35,18.35,8
20150601|2014-12-24 05:30,24,18.36,18.36,18.36,18.36,2
20150601|2014-12-24 06:30,24,18.3,18.3,18.3,18.3,2
20150601|2014-12-24 07:00,24,18.35,18.35,18.35,18.35,4
20150601|2014-12-24 08:00,24,18.32,18.32,18.28,18.3,45
20150601|2014-12-24 08:30,24,18.3,18.4,18.3,18.38,36
20150601|2014-12-24 09:00,24,18.35,18.38,18.33,18.33,382
20150601|2014-12-24 09:30,24,18.33,18.36,18.32,18.35,191
20150601|2014-12-24 10:00,24,18.35,18.37,18.35,18.36,178
20150601|2014-12-24 10:30,24,18.38,18.4,18.38,18.38,155
20150601|2014-12-24 11:00,24,18.4,18.43,18.35,18.4,121
20150601|2014-12-24 11:30,24,18.4,18.4,18.3,18.35,358
20150601|2014-12-24 12:00,24,18.35,18.55,18.35,18.52,381
20150601|2014-12-25 17:00,26,18.58,18.58,18.58,18.58,1
20150601|2014-12-25 17:30,26,18.45,18.45,18.45,18.45,1
20150601|2014-12-26 06:30,26,18.35,18.35,18.35,18.35,2
20150601|2014-12-26 07:00,26,18.34,18.34,18.34,18.34,2
20150601|2014-12-26 08:00,26,18.35,18.4,18.33,18.33,16
20150601|2014-12-26 08:30,26,18.35,18.4,18.28,18.3,105
20150601|2014-12-26 09:00,26,18.3,18.33,18.3,18.33,21
20150601|2014-12-26 09:30,26,18.33,18.33,18.3,18.32,65
20150601|2014-12-26 10:00,26,18.3,18.3,18.3,18.3,12
20150601|2014-12-26 10:30,26,18.3,18.3,18.3,18.3,5
20150601|2014-12-26 11:00,26,18.3,18.3,18.28,18.3,24
20150601|2014-12-26 11:30,26,18.3,18.31,18.28,18.3,32
20150601|2014-12-26 12:00,26,18.3,18.32,18.28,18.3,34
20150601|2014-12-26 12:30,26,18.29,18.33,18.28,18.28,77
20150601|2014-12-26 13:00,26,18.3,18.32,18.3,18.3,19
20150601|2014-12-26 13:30,26,18.3,18.35,18.3,18.33,21
20150601|2014-12-26 14:00,26,18.35,18.4,18.35,18.36,93
20150601|2014-12-26 14:30,26,18.4,18.6,18.37,18.57,529
20150601|2014-12-26 15:00,26,18.55,18.55,18.25,18.3,718
20150601|2014-12-28 17:00,29,18.31,18.39,18.31,18.39,6
20150601|2014-12-28 18:00,29,18.3,18.3,18.3,18.3,8
20150601|2014-12-28 18:30,29,18.3,18.3,18.3,18.3,1
20150601|2014-12-28 23:00,29,18.3,18.3,18.3,18.3,8
20150601|2014-12-29 02:30,29,18.35,18.35,18.3,18.35,84
20150601|2014-12-29 03:00,29,18.37,18.45,18.37,18.45,30
20150601|2014-12-29 03:30,29,18.43,18.45,18.43,18.45,4
20150601|2014-12-29 04:00,29,18.45,18.45,18.45,18.45,1
20150601|2014-12-29 04:30,29,18.5,18.52,18.5,18.52,5
20150601|2014-12-29 05:00,29,18.45,18.45,18.45,18.45,4
20150601|2014-12-29 06:00,29,18.45,18.45,18.45,18.45,1
20150601|2014-12-29 07:30,29,18.5,18.5,18.36,18.39,251
20150601|2014-12-29 08:00,29,18.4,18.43,18.38,18.43,34
20150601|2014-12-29 08:30,29,18.4,18.45,18.25,18.25,80
20150601|2014-12-29 09:00,29,18.35,18.37,18.32,18.33,34
20150601|2014-12-29 09:30,29,18.35,18.35,18.29,18.29,34
20150601|2014-12-29 10:00,29,18.3,18.3,18.3,18.3,16
20150601|2014-12-29 10:30,29,18.33,18.33,18.33,18.33,2
20150601|2014-12-29 11:00,29,18.3,18.35,18.3,18.33,101
20150601|2014-12-29 11:30,29,18.3,18.33,18.25,18.33,106
20150601|2014-12-29 12:00,29,18.33,18.34,18.3,18.3,107
20150601|2014-12-29 13:00,29,18.3,18.35,18.3,18.3,21
20150601|2014-12-29 13:30,29,18.25,18.29,18.25,18.25,81
20150601|2014-12-29 14:00,29,18.28,18.28,18.25,18.27,40
20150601|2014-12-29 14:30,29,18.3,18.35,18.25,18.3,130
20150601|2014-12-29 15:00,29,18.35,18.38,18.3,18.34,295
20150601|2014-12-29 15:30,30,18.25,18.28,18.25,18.28,7
20150601|2014-12-29 16:00,30,18.3,18.3,18.3,18.3,10
20150601|2014-12-29 16:30,30,18.29,18.29,18.29,18.29,1
20150601|2014-12-29 21:30,30,18.3,18.3,18.3,18.3,2
20150601|2014-12-30 01:00,30,18.32,18.33,18.32,18.32,14
20150601|2014-12-30 01:30,30,18.4,18.4,18.4,18.4,14
20150601|2014-12-30 02:00,30,18.45,18.45,18.45,18.45,8
20150601|2014-12-30 02:30,30,18.45,18.45,18.45,18.45,7
20150601|2014-12-30 06:00,30,18.48,18.48,18.48,18.48,1
20150601|2014-12-30 06:30,30,18.45,18.47,18.43,18.43,41
20150601|2014-12-30 07:00,30,18.45,18.5,18.41,18.5,28
20150601|2014-12-30 07:30,30,18.5,18.53,18.48,18.5,87
20150601|2014-12-30 08:00,30,18.5,18.6,18.5,18.5,288
20150601|2014-12-30 08:30,30,18.5,18.55,18.4,18.5,20
20150601|2014-12-30 09:00,30,18.5,18.55,18.49,18.5,320
20150601|2014-12-30 09:30,30,18.45,18.48,18.45,18.46,154
20150601|2014-12-30 10:00,30,18.48,18.55,18.48,18.55,65
20150601|2014-12-30 10:30,30,18.55,18.6,18.52,18.6,143
20150601|2014-12-30 11:00,30,18.56,18.65,18.56,18.65,30
20150601|2014-12-30 11:30,30,18.65,18.65,18.65,18.65,40
20150601|2014-12-30 12:00,30,18.65,18.67,18.65,18.67,20
20150601|2014-12-30 12:30,30,18.65,18.72,18.65,18.65,115
20150601|2014-12-30 13:00,30,18.65,18.65,18.65,18.65,32
20150601|2014-12-30 13:30,30,18.65,18.65,18.55,18.6,137
20150601|2014-12-30 14:00,30,18.62,18.62,18.55,18.58,28
20150601|2014-12-30 14:30,30,18.6,18.6,18.5,18.55,196
20150601|2014-12-30 15:00,30,18.55,18.6,18.45,18.45,353
20150601|2014-12-30 15:30,31,18.47,18.47,18.47,18.47,1
20150601|2014-12-30 16:00,31,18.49,18.49,18.48,18.48,3
20150601|2014-12-30 21:30,31,18.49,18.49,18.49,18.49,2
20150601|2014-12-30 22:00,31,18.49,18.49,18.49,18.49,1
20150601|2014-12-30 22:30,31,18.45,18.45,18.45,18.45,2
20150601|2014-12-31 03:00,31,18.4,18.4,18.4,18.4,1
20150601|2014-12-31 04:30,31,18.35,18.39,18.35,18.39,25
20150601|2014-12-31 05:00,31,18.4,18.4,18.4,18.4,2
20150601|2014-12-31 05:30,31,18.4,18.4,18.4,18.4,3
20150601|2014-12-31 08:00,31,18.45,18.5,18.45,18.5,17
20150601|2014-12-31 08:30,31,18.5,18.6,18.48,18.6,80
20150601|2014-12-31 09:00,31,18.6,18.6,18.6,18.6,35
20150601|2014-12-31 09:30,31,18.55,18.55,18.55,18.55,4
20150601|2014-12-31 10:00,31,18.55,18.65,18.55,18.65,133
20150601|2014-12-31 10:30,31,18.65,18.69,18.63,18.68,26
20150601|2014-12-31 11:00,31,18.67,18.85,18.67,18.85,308
20150601|2014-12-31 11:30,31,18.8,18.86,18.8,18.85,54
20150601|2014-12-31 12:00,31,18.8,18.9,18.79,18.85,51
20150601|2014-12-31 12:30,31,18.85,18.92,18.8,18.91,58
20150601|2014-12-31 13:00,31,18.93,19.05,18.93,19.05,202
20150601|2014-12-31 13:30,31,19.04,19.2,19.03,19.13,223
20150601|2014-12-31 14:00,31,19.15,19.17,18.98,19.1,380
20150601|2014-12-31 14:30,31,19.05,19.4,19.05,19.25,450
20150601|2014-12-31 15:00,31,19.19,19.27,19.09,19.14,389
20150601|2015-01-02 02:00,2,18.85,18.9,18.85,18.9,4
20150601|2015-01-02 03:00,2,19.05,19.05,18.95,18.95,82
20150601|2015-01-02 04:30,2,18.98,18.98,18.98,18.98,2
20150601|2015-01-02 05:00,2,18.95,19,18.95,19,5
20150601|2015-01-02 05:30,2,19,19,19,19,1
20150601|2015-01-02 06:00,2,19.03,19.03,19.02,19.02,2
20150601|2015-01-02 06:30,2,19.04,19.04,19,19.01,14
20150601|2015-01-02 07:00,2,19,19,19,19,1
20150601|2015-01-02 07:30,2,19,19.05,18.9,18.91,99
20150601|2015-01-02 08:00,2,18.9,18.9,18.84,18.88,209
20150601|2015-01-02 08:30,2,18.88,18.95,18.8,18.95,341
20150601|2015-01-02 09:00,2,18.95,19.19,18.95,19.15,1517
20150601|2015-01-02 09:30,2,19.15,19.55,19.15,19.35,458
20150601|2015-01-02 10:00,2,19.4,19.65,19.4,19.5,410
20150601|2015-01-02 10:30,2,19.45,19.55,19.45,19.52,618
20150601|2015-01-02 11:00,2,19.5,19.51,19.32,19.5,269
20150601|2015-01-02 11:30,2,19.45,19.55,19.4,19.5,279
20150601|2015-01-02 12:00,2,19.5,19.58,19.43,19.55,230
20150601|2015-01-02 12:30,2,19.54,19.61,19.45,19.5,435
20150601|2015-01-02 13:00,2,19.45,19.5,19.3,19.35,98
20150601|2015-01-02 13:30,2,19.39,19.39,19.2,19.31,156
20150601|2015-01-02 14:00,2,19.3,19.4,19.23,19.25,210
20150601|2015-01-02 14:30,2,19.2,19.25,18.9,19.1,401
20150601|2015-01-02 15:00,2,19.1,19.31,19.1,19.3,760
20150601|2015-01-04 17:30,5,19.45,19.45,19.45,19.45,19
20150601|2015-01-04 18:00,5,19.5,19.55,19.45,19.45,71
20150601|2015-01-04 19:30,5,19.35,19.35,19.35,19.35,2
20150601|2015-01-04 21:30,5,19.25,19.25,19.25,19.25,3
20150601|2015-01-04 22:30,5,19.25,19.25,19.25,19.25,16
20150601|2015-01-04 23:00,5,19.28,19.28,19.28,19.28,1
20150601|2015-01-05 01:00,5,19.3,19.3,19.28,19.28,19
20150601|2015-01-05 02:30,5,19.27,19.27,19.25,19.25,63
20150601|2015-01-05 03:00,5,19.32,19.32,19.3,19.3,4
20150601|2015-01-05 03:30,5,19.35,19.36,19.35,19.36,12
20150601|2015-01-05 04:30,5,19.38,19.38,19.38,19.38,1
20150601|2015-01-05 05:00,5,19.4,19.4,19.3,19.3,55
20150601|2015-01-05 05:30,5,19.35,19.37,19.35,19.37,2
20150601|2015-01-05 07:00,5,19.3,19.35,19.3,19.35,16
20150601|2015-01-05 07:30,5,19.37,19.45,19.37,19.45,81
20150601|2015-01-05 08:00,5,19.4,19.42,19.37,19.38,66
20150601|2015-01-05 08:30,5,19.35,19.64,19.35,19.6,289
20150601|2015-01-05 09:00,5,19.65,19.65,19.55,19.58,330
20150601|2015-01-05 09:30,5,19.6,19.75,19.57,19.7,592
20150601|2015-01-05 10:00,5,19.75,19.91,19.7,19.87,180
20150601|2015-01-05 10:30,5,19.9,19.94,19.73,19.84,428
20150601|2015-01-05 11:00,5,19.84,20,19.81,20,175
20150601|2015-01-05 11:30,5,20,20.04,19.92,19.96,570
20150601|2015-01-05 12:00,5,19.97,20.03,19.91,19.95,309
20150601|2015-01-05 12:30,5,19.98,20.02,19.88,19.97,642
20150601|2015-01-05 13:00,5,19.97,20.1,19.97,20.05,562
20150601|2015-01-05 13:30,5,20.1,20.14,20,20.1,316
20150601|2015-01-05 14:00,5,20.1,20.13,20.02,20.03,461
20150601|2015-01-05 14:30,5,20.04,20.05,19.85,20,687
20150601|2015-01-05 15:00,5,20,20,19.9,19.9,1070
20150601|2015-01-05 15:30,6,19.95,19.95,19.95,19.95,43
20150601|2015-01-05 16:00,6,19.94,19.98,19.94,19.98,18
20150601|2015-01-05 16:30,6,19.95,19.96,19.9,19.94,11
20150601|2015-01-05 17:00,6,19.98,20,19.98,20,2
20150601|2015-01-05 17:30,6,19.95,19.95,19.95,19.95,1
20150601|2015-01-05 18:00,6,19.99,19.99,19.99,19.99,1
20150601|2015-01-05 19:00,6,19.98,19.98,19.9,19.9,6
20150601|2015-01-05 20:00,6,19.95,19.95,19.95,19.95,3
20150601|2015-01-05 22:00,6,20,20.01,19.97,20,25
20150601|2015-01-06 01:30,6,19.95,19.95,19.95,19.95,1
20150601|2015-01-06 02:00,6,19.9,19.9,19.9,19.9,4
20150601|2015-01-06 02:30,6,20.04,20.05,20.02,20.05,50
20150601|2015-01-06 03:00,6,20.01,20.01,20.01,20.01,3
20150601|2015-01-06 03:30,6,20,20,20,20,3
20150601|2015-01-06 04:00,6,20.03,20.05,20.03,20.05,5
20150601|2015-01-06 05:00,6,20,20,19.95,19.99,8
20150601|2015-01-06 05:30,6,19.89,19.89,19.8,19.81,32
20150601|2015-01-06 06:00,6,19.8,19.86,19.8,19.86,26
20150601|2015-01-06 06:30,6,19.88,19.88,19.83,19.83,2
20150601|2015-01-06 07:00,6,19.85,19.9,19.84,19.9,21
20150601|2015-01-06 07:30,6,19.93,19.97,19.9,19.92,46
20150601|2015-01-06 08:00,6,19.96,19.96,19.85,19.85,47
20150601|2015-01-06 08:30,6,19.85,19.95,19.75,19.93,457
20150601|2015-01-06 09:00,6,19.95,20.01,19.72,19.72,392
20150601|2015-01-06 09:30,6,19.75,20.05,19.75,20.05,184
20150601|2015-01-06 10:00,6,20.1,20.29,20.1,20.25,661
20150601|2015-01-06 10:30,6,20.25,20.31,20.22,20.25,670
20150601|2015-01-06 11:00,6,20.3,20.41,20.3,20.37,231
20150601|2015-01-06 11:30,6,20.38,20.38,20.15,20.17,275
20150601|2015-01-06 12:00,6,20.2,20.47,20.2,20.35,182
20150601|2015-01-06 12:30,6,20.38,20.43,20.17,20.2,892
20150601|2015-01-06 13:00,6,20.18,20.25,20.1,20.1,704
20150601|2015-01-06 13:30,6,20.1,20.19,19.9,20,284
20150601|2015-01-06 14:00,6,20,20.03,19.7,19.7,231
20150601|2015-01-06 14:30,6,19.74,20.15,19.72,20.15,863
20150601|2015-01-06 15:00,6,20.1,20.23,20.07,20.1,452
20150601|2015-01-06 18:00,7,20,20,20,20,5
20150601|2015-01-06 22:30,7,19.95,19.95,19.95,19.95,15
20150601|2015-01-07 00:00,7,19.98,20,19.97,19.98,7
20150601|2015-01-07 02:00,7,20,20,19.93,19.94,12
20150601|2015-01-07 03:00,7,20,20,20,20,1
20150601|2015-01-07 03:30,7,19.95,19.95,19.95,19.95,3
20150601|2015-01-07 04:00,7,19.95,19.95,19.95,19.95,2
20150601|2015-01-07 04:30,7,19.85,19.85,19.85,19.85,8
20150601|2015-01-07 05:00,7,19.8,19.85,19.75,19.79,75
20150601|2015-01-07 05:30,7,19.8,19.86,19.8,19.85,74
20150601|2015-01-07 06:00,7,19.85,19.88,19.8,19.83,84
20150601|2015-01-07 06:30,7,19.85,19.85,19.83,19.85,38
20150601|2015-01-07 07:00,7,19.85,19.85,19.8,19.8,36
20150601|2015-01-07 07:30,7,19.85,19.85,19.75,19.75,29
20150601|2015-01-07 08:00,7,19.7,19.72,19.7,19.72,35
20150601|2015-01-07 08:30,7,19.7,19.7,19.55,19.6,229
20150601|2015-01-07 09:00,7,19.6,19.84,19.57,19.77,273
20150601|2015-01-07 09:30,7,19.75,19.9,19.7,19.85,127
20150601|2015-01-07 10:00,7,19.85,19.97,19.8,19.88,377
20150601|2015-01-07 10:30,7,19.85,19.85,19.65,19.65,103
20150601|2015-01-07 11:00,7,19.6,19.7,19.54,19.65,137
20150601|2015-01-07 11:30,7,19.65,19.72,19.65,19.68,105
20150601|2015-01-07 12:00,7,19.69,19.8,19.65,19.75,75
20150601|2015-01-07 12:30,7,19.76,19.76,19.7,19.7,59
20150601|2015-01-07 13:00,7,19.65,19.75,19.62,19.7,237
20150601|2015-01-07 13:30,7,19.65,19.75,19.61,19.74,102
20150601|2015-01-07 14:00,7,19.7,19.75,19.63,19.7,223
20150601|2015-01-07 14:30,7,19.65,19.68,19.5,19.55,318
20150601|2015-01-07 15:00,7,19.51,19.55,19.4,19.52,996
20150601|2015-01-07 15:30,8,19.53,19.53,19.53,19.53,1
20150601|2015-01-07 16:00,8,19.5,19.5,19.5,19.5,3
20150601|2015-01-07 16:30,8,19.55,19.55,19.55,19.55,8
20150601|2015-01-07 17:00,8,19.46,19.46,19.46,19.46,13
20150601|2015-01-07 19:00,8,19.4,19.4,19.35,19.35,4
20150601|2015-01-07 19:30,8,19.3,19.31,19.15,19.15,23
20150601|2015-01-07 20:00,8,19.2,19.2,19.2,19.2,2
20150601|2015-01-07 21:00,8,19.21,19.21,19.21,19.21,1
20150601|2015-01-07 21:30,8,19.2,19.2,19.2,19.2,4
20150601|2015-01-07 23:00,8,19.2,19.2,19.18,19.18,4
20150601|2015-01-08 02:00,8,19.2,19.3,19.2,19.3,18
20150601|2015-01-08 02:30,8,19.2,19.23,19.2,19.23,2
20150601|2015-01-08 05:00,8,19.2,19.22,19.2,19.2,7
20150601|2015-01-08 05:30,8,19.16,19.2,19.16,19.18,22
20150601|2015-01-08 06:00,8,19.15,19.15,19.13,19.15,75
20150601|2015-01-08 06:30,8,19.15,19.17,19.15,19.16,64
20150601|2015-01-08 07:00,8,19.19,19.21,19.19,19.21,28
20150601|2015-01-08 07:30,8,19.22,19.22,19.2,19.22,10
20150601|2015-01-08 08:00,8,19.2,19.21,19.17,19.2,75
20150601|2015-01-08 08:30,8,19.2,19.22,19.15,19.2,130
20150601|2015-01-08 09:00,8,19.15,19.18,19.1,19.1,157
20150601|2015-01-08 09:30,8,19.1,19.14,18.95,18.95,322
20150601|2015-01-08 10:00,8,18.9,18.98,18.82,18.95,464
20150601|2015-01-08 10:30,8,18.95,18.97,18.9,18.97,86
20150601|2015-01-08 11:00,8,18.95,19.03,18.95,19,54
20150601|2015-01-08 11:30,8,18.97,19,18.92,18.95,49
20150601|2015-01-08 12:00,8,18.9,18.91,18.85,18.9,91
20150601|2015-01-08 12:30,8,18.88,19.02,18.88,19,94
20150601|2015-01-08 13:00,8,19.01,19.02,18.93,18.93,158
20150601|2015-01-08 13:30,8,18.9,18.95,18.85,18.85,66
20150601|2015-01-08 14:00,8,18.9,18.95,18.9,18.94,37
20150601|2015-01-08 14:30,8,18.9,18.92,18.77,18.77,1458
20150601|2015-01-08 15:00,8,18.78,18.8,18.73,18.75,737
20150601|2015-01-08 15:30,9,18.8,18.82,18.78,18.78,46
20150601|2015-01-08 16:00,9,18.77,18.77,18.77,18.77,1
20150601|2015-01-08 16:30,9,18.75,18.75,18.75,18.75,20
20150601|2015-01-08 19:30,9,18.85,18.85,18.85,18.85,1
20150601|2015-01-09 02:30,9,18.8,18.8,18.8,18.8,1
20150601|2015-01-09 03:00,9,18.8,18.8,18.8,18.8,2
20150601|2015-01-09 03:30,9,18.85,18.85,18.85,18.85,5
20150601|2015-01-09 04:00,9,18.8,18.85,18.8,18.8,40
20150601|2015-01-09 04:30,9,18.85,18.85,18.84,18.84,24
20150601|2015-01-09 05:30,9,18.9,18.91,18.9,18.91,8
20150601|2015-01-09 06:00,9,18.9,18.95,18.88,18.92,83
20150601|2015-01-09 06:30,9,18.93,18.93,18.93,18.93,1
20150601|2015-01-09 07:00,9,18.9,18.95,18.87,18.95,10
20150601|2015-01-09 07:30,9,18.9,18.93,18.7,18.78,301
20150601|2015-01-09 08:00,9,18.8,18.82,18.72,18.75,106
20150601|2015-01-09 08:30,9,18.75,19.15,18.75,19.15,431
20150601|2015-01-09 09:00,9,19.15,19.15,19,19.1,251
20150601|2015-01-09 09:30,9,19.13,19.25,19.1,19.1,325
20150601|2015-01-09 10:00,9,19.11,19.29,19.11,19.17,262
20150601|2015-01-09 10:30,9,19.2,19.2,19.03,19.03,310
20150601|2015-01-09 11:00,9,19.04,19.15,19,19.15,104
20150601|2015-01-09 11:30,9,19.15,19.3,19.15,19.25,189
20150601|2015-01-09 12:00,9,19.26,19.26,19.08,19.25,93
20150601|2015-01-09 12:30,9,19.2,19.3,19.15,19.25,78
20150601|2015-01-09 13:00,9,19.25,19.3,19.25,19.28,47
20150601|2015-01-09 13:30,9,19.3,19.35,19.28,19.3,143
20150601|2015-01-09 14:00,9,19.3,19.35,19.13,19.3,178
20150601|2015-01-09 14:30,9,19.3,19.4,19.24,19.4,160
20150601|2015-01-09 15:00,9,19.38,19.45,19.35,19.4,570
20150601|2015-01-12 02:00,12,19.4,19.4,19.4,19.4,5
20150601|2015-01-12 02:30,12,19.2,19.29,19.2,19.29,33
20150601|2015-01-12 03:00,12,19.28,19.3,19.28,19.3,53
20150601|2015-01-12 03:30,12,19.4,19.4,19.25,19.25,47
20150601|2015-01-12 04:00,12,19.22,19.22,19.22,19.22,3
20150601|2015-01-12 05:00,12,19.2,19.2,19.2,19.2,8
20150601|2015-01-12 05:30,12,19.21,19.21,19.21,19.21,15
20150601|2015-01-12 06:30,12,19.26,19.3,19.25,19.28,30
20150601|2015-01-12 07:00,12,19.27,19.36,19.27,19.35,20
20150601|2015-01-12 07:30,12,19.45,19.47,19.42,19.42,17
20150601|2015-01-12 08:00,12,19.4,19.45,19.35,19.45,75
20150601|2015-01-12 08:30,12,19.42,19.9,19.4,19.82,921
20150601|2015-01-12 09:00,12,19.85,19.96,19.65,19.7,480
20150601|2015-01-12 09:30,12,19.75,19.8,19.6,19.62,137
20150601|2015-01-12 10:00,12,19.6,19.7,19.58,19.7,78
20150601|2015-01-12 10:30,12,19.65,19.82,19.62,19.77,100
20150601|2015-01-12 11:00,12,19.75,19.77,19.65,19.68,58
20150601|2015-01-12 11:30,12,19.7,19.77,19.7,19.77,68
20150601|2015-01-12 12:00,12,19.75,19.85,19.75,19.85,84
20150601|2015-01-12 12:30,12,19.8,19.81,19.75,19.75,54
20150601|2015-01-12 13:00,12,19.75,19.85,19.7,19.85,125
20150601|2015-01-12 13:30,12,19.86,19.94,19.85,19.9,133
20150601|2015-01-12 14:00,12,19.85,19.95,19.8,19.9,98
20150601|2015-01-12 14:30,12,19.92,19.99,19.74,19.78,492
20150601|2015-01-12 15:00,12,19.8,19.82,19.7,19.7,406
20150601|2015-01-12 16:00,13,19.69,19.69,19.69,19.69,8
20150601|2015-01-12 16:30,13,19.7,19.7,19.7,19.7,8
20150601|2015-01-12 17:30,13,19.68,19.69,19.65,19.69,6
20150601|2015-01-12 18:00,13,19.75,19.75,19.69,19.7,28
20150601|2015-01-12 18:30,13,19.72,19.72,19.72,19.72,4
20150601|2015-01-12 20:00,13,19.69,19.69,19.69,19.69,1
20150601|2015-01-12 22:00,13,19.65,19.68,19.65,19.65,13
20150601|2015-01-12 23:30,13,19.68,19.68,19.65,19.65,2
20150601|2015-01-13 00:00,13,19.65,19.65,19.64,19.65,12
20150601|2015-01-13 01:00,13,19.66,19.7,19.66,19.7,23
20150601|2015-01-13 01:30,13,19.75,19.75,19.75,19.75,1
20150601|2015-01-13 03:30,13,19.62,19.62,19.61,19.61,2
20150601|2015-01-13 04:00,13,19.6,19.6,19.58,19.59,13
20150601|2015-01-13 04:30,13,19.61,19.61,19.6,19.6,2
20150601|2015-01-13 05:30,13,19.55,19.55,19.55,19.55,9
20150601|2015-01-13 06:00,13,19.51,19.51,19.51,19.51,13
20150601|2015-01-13 06:30,13,19.51,19.58,19.51,19.56,18
20150601|2015-01-13 07:00,13,19.57,19.63,19.57,19.63,39
20150601|2015-01-13 07:30,13,19.57,19.57,19.57,19.57,2
20150601|2015-01-13 08:00,13,19.58,19.58,19.45,19.45,23
20150601|2015-01-13 08:30,13,19.45,19.5,19.3,19.4,477
20150601|2015-01-13 09:00,13,19.4,19.5,19.4,19.5,237
20150601|2015-01-13 09:30,13,19.5,19.5,19.35,19.4,158
20150601|2015-01-13 10:00,13,19.4,19.5,19.39,19.45,285
20150601|2015-01-13 10:30,13,19.45,19.5,19.4,19.43,139
20150601|2015-01-13 11:00,13,19.45,19.55,19.42,19.47,194
20150601|2015-01-13 11:30,13,19.5,19.6,19.47,19.54,127
20150601|2015-01-13 12:00,13,19.5,19.74,19.5,19.7,93
20150601|2015-01-13 12:30,13,19.75,20,19.7,19.92,596
20150601|2015-01-13 13:00,13,19.94,20.1,19.9,19.97,276
20150601|2015-01-13 13:30,13,19.94,20.15,19.93,20.15,122
20150601|2015-01-13 14:00,13,20.15,20.2,19.95,20.1,149
20150601|2015-01-13 14:30,13,20,20.15,19.92,20.05,264
20150601|2015-01-13 15:00,13,20,20.05,19.9,19.9,521
20150601|2015-01-13 15:30,14,19.88,19.91,19.87,19.91,40
20150601|2015-01-13 17:00,14,19.86,19.86,19.85,19.85,2
20150601|2015-01-13 18:00,14,19.9,19.9,19.9,19.9,6
20150601|2015-01-13 19:30,14,19.95,20.1,19.92,20.05,35
20150601|2015-01-13 20:00,14,20.02,20.03,20,20.03,3
20150601|2015-01-13 20:30,14,20.05,20.05,20.03,20.03,3
20150601|2015-01-13 21:00,14,20.05,20.05,20.05,20.05,28
20150601|2015-01-14 00:00,14,20.05,20.23,20.05,20.23,6
20150601|2015-01-14 00:30,14,20.21,20.36,20.21,20.35,35
20150601|2015-01-14 02:00,14,20.23,20.23,20.2,20.2,4
20150601|2015-01-14 02:30,14,20.19,20.19,20.19,20.19,1
20150601|2015-01-14 03:00,14,20.15,20.17,20.15,20.15,53
20150601|2015-01-14 03:30,14,20.1,20.13,20,20,21
20150601|2015-01-14 04:00,14,19.9,19.97,19.85,19.95,52
20150601|2015-01-14 04:30,14,20,20.01,20,20.01,3
20150601|2015-01-14 05:00,14,20.04,20.04,20,20,14
20150601|2015-01-14 06:00,14,20.05,20.06,20,20,7
20150601|2015-01-14 06:30,14,20.1,20.1,20.1,20.1,3
20150601|2015-01-14 07:00,14,20.07,20.15,20.07,20.15,14
20150601|2015-01-14 07:30,14,20.17,20.4,20.11,20.15,485
20150601|2015-01-14 08:00,14,20.18,20.3,20.17,20.28,341
20150601|2015-01-14 08:30,14,20.25,20.33,20.1,20.18,711
20150601|2015-01-14 09:00,14,20.15,20.19,19.99,20.05,320
20150601|2015-01-14 09:30,14,20.1,20.18,20.06,20.15,189
20150601|2015-01-14 10:00,14,20.15,20.27,20.15,20.25,209
20150601|2015-01-14 10:30,14,20.25,20.28,20.14,20.28,258
20150601|2015-01-14 11:00,14,20.25,20.34,20.19,20.25,119
20150601|2015-01-14 11:30,14,20.2,20.3,20.19,20.3,71
20150601|2015-01-14 12:00,14,20.25,20.41,20.25,20.35,233
20150601|2015-01-14 12:30,14,20.37,20.45,20.3,20.32,181
20150601|2015-01-14 13:00,14,20.35,20.35,20.08,20.1,349
20150601|2015-01-14 13:30,14,20.1,20.23,20.02,20.23,482
20150601|2015-01-14 14:00,14,20.2,20.23,20.04,20.05,372
20150601|2015-01-14 14:30,14,20,20.2,20,20.15,288
20150601|2015-01-14 15:00,14,20.1,20.1,19.9,19.9,488
20150601|2015-01-14 15:30,15,19.91,19.94,19.91,19.94,2
20150601|2015-01-14 16:00,15,19.94,19.95,19.9,19.92,24
20150601|2015-01-14 16:30,15,19.92,19.92,19.92,19.92,7
20150601|2015-01-14 17:00,15,19.9,19.9,19.9,19.9,1
20150601|2015-01-14 18:30,15,19.9,19.9,19.9,19.9,30
20150601|2015-01-14 23:30,15,19.89,19.9,19.75,19.78,30
20150601|2015-01-15 00:00,15,19.7,19.73,19.65,19.68,70
20150601|2015-01-15 00:30,15,19.65,19.7,19.65,19.7,2
20150601|2015-01-15 02:00,15,19.75,19.75,19.65,19.65,7
20150601|2015-01-15 02:30,15,19.65,19.65,19.64,19.65,57
20150601|2015-01-15 03:00,15,19.74,19.74,19.74,19.74,1
20150601|2015-01-15 03:30,15,19.8,20.35,19.8,20.14,103
20150601|2015-01-15 04:00,15,20.28,20.28,20.1,20.1,15
20150601|2015-01-15 05:00,15,20.25,20.4,20.23,20.4,68
20150601|2015-01-15 05:30,15,20.4,20.4,20.2,20.25,21
20150601|2015-01-15 06:00,15,20.3,20.3,20.05,20.05,85
20150601|2015-01-15 06:30,15,20,20.16,19.95,20.16,63
20150601|2015-01-15 07:00,15,20.05,20.05,20.05,20.05,14
20150601|2015-01-15 07:30,15,20.05,20.05,19.85,19.9,57
20150601|2015-01-15 08:00,15,19.99,20,19.9,19.95,71
20150601|2015-01-15 08:30,15,20,20.25,19.9,20.25,321
20150601|2015-01-15 09:00,15,20.25,20.25,19.81,19.81,243
20150601|2015-01-15 09:30,15,19.8,20,19.7,20,221
20150601|2015-01-15 10:00,15,20,20.13,19.88,20.05,99
20150601|2015-01-15 10:30,15,20.05,20.1,19.95,20,108
20150601|2015-01-15 11:00,15,20,20.08,19.96,20.08,17
20150601|2015-01-15 11:30,15,20.05,20.22,20.05,20.22,109
20150601|2015-01-15 12:00,15,20.19,20.19,20.06,20.15,69
20150601|2015-01-15 12:30,15,20.2,20.2,20.07,20.08,35
20150601|2015-01-15 13:00,15,20.12,20.15,20.05,20.1,47
20150601|2015-01-15 13:30,15,20.15,20.19,20.04,20.05,241
20150601|2015-01-15 14:00,15,20.1,20.25,20.1,20.15,240
20150601|2015-01-15 14:30,15,20.16,20.33,20.1,20.3,595
20150601|2015-01-15 15:00,15,20.3,20.4,20.25,20.35,735
20150601|2015-01-15 15:30,16,20.4,20.45,20.37,20.41,25
20150601|2015-01-15 16:00,16,20.45,20.45,20.41,20.41,16
20150601|2015-01-15 16:30,16,20.4,20.45,20.4,20.45,4
20150601|2015-01-15 17:00,16,20.49,20.55,20.45,20.5,11
20150601|2015-01-15 18:00,16,20.58,20.65,20.57,20.65,13
20150601|2015-01-15 18:30,16,20.65,20.67,20.58,20.65,76
20150601|2015-01-15 19:00,16,20.65,20.68,20.63,20.68,37
20150601|2015-01-15 21:00,16,20.67,20.67,20.67,20.67,1
20150601|2015-01-15 21:30,16,20.65,20.7,20.65,20.7,4
20150601|2015-01-15 22:00,16,20.65,20.72,20.65,20.72,8
20150601|2015-01-15 22:30,16,20.65,20.68,20.65,20.68,10
20150601|2015-01-15 23:00,16,20.65,20.67,20.61,20.66,13
20150601|2015-01-15 23:30,16,20.65,20.67,20.65,20.65,19
20150601|2015-01-16 00:00,16,20.65,20.68,20.63,20.66,18
20150601|2015-01-16 00:30,16,20.65,20.66,20.6,20.64,40
20150601|2015-01-16 01:00,16,20.65,20.67,20.63,20.65,85
20150601|2015-01-16 02:00,16,20.45,20.45,20.45,20.45,1
20150601|2015-01-16 02:30,16,20.5,20.5,20.42,20.43,17
20150601|2015-01-16 03:00,16,20.42,20.55,20.42,20.5,49
20150601|2015-01-16 03:30,16,20.55,20.65,20.52,20.6,8
20150601|2015-01-16 04:00,16,20.6,20.65,20.6,20.65,5
20150601|2015-01-16 04:30,16,20.6,20.65,20.54,20.65,8
20150601|2015-01-16 05:00,16,20.6,20.66,20.55,20.55,191
20150601|2015-01-16 05:30,16,20.5,20.55,20.45,20.55,8
20150601|2015-01-16 06:00,16,20.6,20.6,20.54,20.55,13
20150601|2015-01-16 06:30,16,20.65,20.65,20.52,20.65,23
20150601|2015-01-16 07:00,16,20.6,20.65,20.57,20.58,14
20150601|2015-01-16 07:30,16,20.6,20.6,20.45,20.53,80
20150601|2015-01-16 08:00,16,20.55,20.55,20.4,20.43,65
20150601|2015-01-16 08:30,16,20.4,20.75,20.21,20.71,1682
20150601|2015-01-16 09:00,16,20.7,20.72,20.45,20.52,847
20150601|2015-01-16 09:30,16,20.52,20.55,20.38,20.4,398
20150601|2015-01-16 10:00,16,20.4,20.49,20.37,20.4,234
20150601|2015-01-16 10:30,16,20.42,20.5,20.4,20.48,230
20150601|2015-01-16 11:00,16,20.47,20.49,20.37,20.37,142
20150601|2015-01-16 11:30,16,20.35,20.39,20.1,20.13,522
20150601|2015-01-16 12:00,16,20.13,20.26,20.13,20.25,209
20150601|2015-01-16 12:30,16,20.2,20.3,20.18,20.21,185
20150601|2015-01-16 13:00,16,20.19,20.35,20.18,20.3,53
20150601|2015-01-16 13:30,16,20.32,20.4,20.17,20.17,59
20150601|2015-01-16 14:00,16,20.2,20.25,20.15,20.15,114
20150601|2015-01-16 14:30,16,20.19,20.21,20.04,20.2,262
20150601|2015-01-16 15:00,16,20.18,20.25,20.15,20.2,605
20150601|2015-01-18 17:00,19,20.43,20.46,20.39,20.46,7
20150601|2015-01-18 17:30,19,20.4,20.4,20.36,20.36,2
20150601|2015-01-18 18:00,19,20.19,20.2,20.11,20.11,3
20150601|2015-01-18 19:30,19,20.2,20.2,20.17,20.17,2
20150601|2015-01-19 01:00,19,20.35,20.36,20.35,20.36,2
20150601|2015-01-19 02:00,19,20.4,20.4,20.37,20.4,8
20150601|2015-01-19 02:30,19,20.35,20.37,20.3,20.37,4
20150601|2015-01-19 03:00,19,20.39,20.39,20.35,20.35,9
20150601|2015-01-19 04:00,19,20.33,20.33,20.27,20.28,37
20150601|2015-01-19 04:30,19,20.35,20.35,20.35,20.35,2
20150601|2015-01-19 05:00,19,20.31,20.31,20.28,20.31,4
20150601|2015-01-19 06:00,19,20.35,20.35,20.25,20.28,8
20150601|2015-01-19 07:00,19,20.3,20.31,20.24,20.31,26
20150601|2015-01-19 07:30,19,20.33,20.33,20.19,20.2,38
20150601|2015-01-19 08:00,19,20.2,20.2,20.1,20.1,193
20150601|2015-01-19 08:30,19,20.1,20.15,20.08,20.15,21
20150601|2015-01-19 09:00,19,20.15,20.25,20.13,20.2,86
20150601|2015-01-19 09:30,19,20.25,20.37,20.25,20.37,18
20150601|2015-01-19 10:00,19,20.35,20.43,20.3,20.4,192
20150601|2015-01-19 19:30,20,20.31,20.31,20.31,20.31,1
20150601|2015-01-19 20:00,20,20.25,20.25,20.25,20.25,1
20150601|2015-01-19 21:00,20,20.35,20.35,20.35,20.35,1
20150601|2015-01-19 23:30,20,20.25,20.25,20.25,20.25,2
20150601|2015-01-20 01:30,20,20.23,20.23,20.15,20.18,45
20150601|2015-01-20 02:00,20,20.1,20.12,20.1,20.11,13
20150601|2015-01-20 02:30,20,20.09,20.13,20.07,20.13,20
20150601|2015-01-20 03:00,20,20.05,20.07,19.97,20,248
20150601|2015-01-20 03:30,20,19.98,20.01,19.97,19.97,30
20150601|2015-01-20 04:00,20,20,20.02,20,20,4
20150601|2015-01-20 04:30,20,19.95,19.95,19.95,19.95,3
20150601|2015-01-20 05:00,20,19.95,19.95,19.95,19.95,6
20150601|2015-01-20 05:30,20,19.93,19.93,19.92,19.92,18
20150601|2015-01-20 06:00,20,19.93,19.93,19.9,19.91,13
20150601|2015-01-20 06:30,20,19.9,19.9,19.83,19.85,47
20150601|2015-01-20 07:00,20,19.88,19.9,19.88,19.9,29
20150601|2015-01-20 07:30,20,19.95,19.95,19.92,19.93,12
20150601|2015-01-20 08:00,20,19.95,20.02,19.95,19.98,76
20150601|2015-01-20 08:30,20,20,20.58,19.98,20.45,591
20150601|2015-01-20 09:00,20,20.5,20.57,20.3,20.35,351
20150601|2015-01-20 09:30,20,20.4,20.47,20.34,20.44,221
20150601|2015-01-20 10:00,20,20.45,20.47,20.36,20.39,88
20150601|2015-01-20 10:30,20,20.4,20.65,20.4,20.6,257
20150601|2015-01-20 11:00,20,20.55,20.58,20.5,20.55,143
20150601|2015-01-20 11:30,20,20.55,20.58,20.35,20.4,433
20150601|2015-01-20 12:00,20,20.43,20.5,20.33,20.37,142
20150601|2015-01-20 12:30,20,20.33,20.38,20.3,20.38,166
20150601|2015-01-20 13:00,20,20.4,20.4,20.27,20.37,192
20150601|2015-01-20 13:30,20,20.35,20.35,20.11,20.15,151
20150601|2015-01-20 14:00,20,20.1,20.15,20.03,20.1,199
20150601|2015-01-20 14:30,20,20.15,20.32,20.14,20.25,309
20150601|2015-01-20 15:00,20,20.25,20.35,20.25,20.25,354
20150601|2015-01-20 15:30,21,20.25,20.27,20.25,20.25,12
20150601|2015-01-20 17:30,21,20.3,20.3,20.26,20.26,3
20150601|2015-01-20 18:30,21,20.31,20.31,20.31,20.31,1
20150601|2015-01-20 19:00,21,20.31,20.31,20.31,20.31,5
20150601|2015-01-20 19:30,21,20.35,20.35,20.34,20.34,3
20150601|2015-01-20 21:00,21,20.25,20.25,20.23,20.23,6
20150601|2015-01-21 01:00,21,20.33,20.34,20.33,20.34,3
20150601|2015-01-21 02:00,21,20.35,20.35,20.35,20.35,9
20150601|2015-01-21 02:30,21,20.4,20.4,20.37,20.37,11
20150601|2015-01-21 04:00,21,20.35,20.35,20.3,20.3,12
20150601|2015-01-21 05:30,21,20.39,20.39,20.35,20.35,13
20150601|2015-01-21 06:00,21,20.4,20.4,20.37,20.39,20
20150601|2015-01-21 06:30,21,20.4,20.4,20.4,20.4,12
20150601|2015-01-21 07:00,21,20.35,20.4,20.35,20.37,46
20150601|2015-01-21 07:30,21,20.4,20.4,20.33,20.35,136
20150601|2015-01-21 08:00,21,20.38,20.4,20.37,20.4,61
20150601|2015-01-21 08:30,21,20.4,20.59,20.11,20.35,1438
20150601|2015-01-21 09:00,21,20.35,20.38,20.2,20.2,319
20150601|2015-01-21 09:30,21,20.2,20.29,20,20,363
20150601|2015-01-21 10:00,21,19.95,20.07,19.93,20,359
20150601|2015-01-21 10:30,21,20,20.03,19.95,20.02,208
20150601|2015-01-21 11:00,21,20.01,20.03,19.95,20,114
20150601|2015-01-21 11:30,21,19.95,20.07,19.95,20.05,153
20150601|2015-01-21 12:00,21,20.05,20.05,19.97,20.04,139
20150601|2015-01-21 12:30,21,20.05,20.2,20.04,20.19,547
20150601|2015-01-21 13:00,21,20.25,20.25,20.08,20.12,151
20150601|2015-01-21 13:30,21,20.12,20.19,20,20,261
20150601|2015-01-21 14:00,21,20,20.1,19.88,19.93,358
20150601|2015-01-21 14:30,21,19.93,19.95,19.8,19.85,377
20150601|2015-01-21 15:00,21,19.85,19.85,19.55,19.6,1729
20150601|2015-01-21 15:30,22,19.6,19.7,19.6,19.64,62
20150601|2015-01-21 16:00,22,19.6,19.6,19.6,19.6,10
20150601|2015-01-21 17:00,22,19.63,19.63,19.63,19.63,5
20150601|2015-01-21 17:30,22,19.64,19.64,19.64,19.64,14
20150601|2015-01-21 19:30,22,19.7,19.7,19.7,19.7,4
20150601|2015-01-21 20:00,22,19.65,19.65,19.65,19.65,14
20150601|2015-01-21 21:00,22,19.64,19.64,19.64,19.64,1
20150601|2015-01-21 22:00,22,19.65,19.65,19.64,19.64,2
20150601|2015-01-22 01:30,22,19.57,19.57,19.55,19.55,7
20150601|2015-01-22 02:00,22,19.58,19.7,19.57,19.66,23
20150601|2015-01-22 02:30,22,19.65,19.65,19.63,19.63,23
20150601|2015-01-22 03:00,22,19.64,19.65,19.62,19.65,10
20150601|2015-01-22 03:30,22,19.6,19.67,19.6,19.65,64
20150601|2015-01-22 05:00,22,19.7,19.7,19.7,19.7,12
20150601|2015-01-22 05:30,22,19.65,19.65,19.65,19.65,30
20150601|2015-01-22 06:00,22,19.65,19.65,19.6,19.6,13
20150601|2015-01-22 06:30,22,19.6,19.62,19.44,19.46,177
20150601|2015-01-22 07:00,22,19.5,19.55,19.5,19.55,54
20150601|2015-01-22 07:30,22,19.5,19.55,19.25,19.45,632
20150601|2015-01-22 08:00,22,19.45,19.5,19.35,19.4,289
20150601|2015-01-22 08:30,22,19.4,19.84,19.37,19.64,1297
20150601|2015-01-22 09:00,22,19.65,19.65,19.42,19.47,690
20150601|2015-01-22 09:30,22,19.5,19.51,19.37,19.39,647
20150601|2015-01-22 10:00,22,19.37,19.47,19.35,19.37,278
20150601|2015-01-22 10:30,22,19.35,19.43,19.35,19.35,191
20150601|2015-01-22 11:00,22,19.35,19.37,19.25,19.25,454
20150601|2015-01-22 11:30,22,19.25,19.3,19.25,19.28,215
20150601|2015-01-22 12:00,22,19.28,19.28,19.2,19.27,357
20150601|2015-01-22 12:30,22,19.25,19.28,19.22,19.25,196
20150601|2015-01-22 13:00,22,19.22,19.27,19.13,19.13,417
20150601|2015-01-22 13:30,22,19.1,19.15,19.06,19.06,385
20150601|2015-01-22 14:00,22,19.07,19.15,19.06,19.11,406
20150601|2015-01-22 14:30,22,19.12,19.2,19.11,19.13,485
20150601|2015-01-22 15:00,22,19.13,19.18,18.98,19.1,1222
20150601|2015-01-22 15:30,23,19,19.04,18.94,18.95,102
20150601|2015-01-22 16:00,23,19.01,19.04,19,19,15
20150601|2015-01-22 18:30,23,19.1,19.1,19.08,19.08,5
20150601|2015-01-22 20:00,23,19.1,19.1,19.1,19.1,7
20150601|2015-01-22 22:00,23,19.05,19.05,19.05,19.05,10
20150601|2015-01-23 00:00,23,19.05,19.05,19.05,19.05,1
20150601|2015-01-23 00:30,23,19.15,19.15,19.15,19.15,4
20150601|2015-01-23 01:30,23,19.15,19.15,19.05,19.06,11
20150601|2015-01-23 02:00,23,19.07,19.07,19.02,19.02,16
20150601|2015-01-23 02:30,23,19.03,19.03,19.03,19.03,6
20150601|2015-01-23 03:30,23,19.1,19.1,19.1,19.1,1
20150601|2015-01-23 04:30,23,19.15,19.16,19.15,19.16,4
20150601|2015-01-23 05:00,23,19.15,19.16,19.15,19.16,12
20150601|2015-01-23 06:30,23,19.15,19.15,19.15,19.15,12
20150601|2015-01-23 07:00,23,19.1,19.11,19.08,19.11,12
20150601|2015-01-23 07:30,23,19.13,19.18,19.13,19.17,29
20150601|2015-01-23 08:00,23,19.2,19.22,19.12,19.19,98
20150601|2015-01-23 08:30,23,19.2,19.3,19.05,19.08,426
20150601|2015-01-23 09:00,23,19.08,19.15,19.05,19.15,574
20150601|2015-01-23 09:30,23,19.12,19.23,19.05,19.06,360
20150601|2015-01-23 10:00,23,19.1,19.12,19.05,19.08,100
20150601|2015-01-23 10:30,23,19.08,19.08,19.07,19.07,5
20150601|2015-01-23 11:00,23,19.07,19.1,19.05,19.07,128
20150601|2015-01-23 11:30,23,19.05,19.07,18.98,19,592
20150601|2015-01-23 12:00,23,19.02,19.02,18.92,18.97,510
20150601|2015-01-23 12:30,23,19,19.02,18.94,19,521
20150601|2015-01-23 13:00,23,19,19.05,18.97,19.02,105
20150601|2015-01-23 13:30,23,19.03,19.12,19.02,19.12,561
20150601|2015-01-23 14:00,23,19.12,19.27,19.12,19.22,1266
20150601|2015-01-23 14:30,23,19.23,19.45,19.23,19.4,788
20150601|2015-01-23 15:00,23,19.4,19.45,19.35,19.36,1585
20150601|2015-01-25 17:00,26,19.55,19.75,19.55,19.6,82
20150601|2015-01-25 17:30,26,19.65,19.75,19.65,19.75,83
20150601|2015-01-25 18:00,26,19.65,19.68,19.65,19.68,14
20150601|2015-01-25 18:30,26,19.7,19.72,19.7,19.7,18
20150601|2015-01-25 19:00,26,19.7,19.7,19.67,19.7,42
20150601|2015-01-25 19:30,26,19.7,19.72,19.68,19.7,13
20150601|2015-01-25 20:00,26,19.66,19.66,19.66,19.66,2
20150601|2015-01-25 23:00,26,19.67,19.69,19.65,19.65,26
20150601|2015-01-25 23:30,26,19.69,19.69,19.69,19.69,1
20150601|2015-01-26 00:00,26,19.64,19.64,19.64,19.64,1
20150601|2015-01-26 02:00,26,19.55,19.57,19.55,19.57,21
20150601|2015-01-26 02:30,26,19.55,19.56,19.52,19.52,45
20150601|2015-01-26 03:00,26,19.51,19.51,19.43,19.43,66
20150601|2015-01-26 03:30,26,19.5,19.55,19.5,19.55,15
20150601|2015-01-26 04:00,26,19.5,19.5,19.5,19.5,3
20150601|2015-01-26 04:30,26,19.55,19.55,19.52,19.55,4
20150601|2015-01-26 05:00,26,19.55,19.55,19.55,19.55,11
20150601|2015-01-26 05:30,26,19.56,19.56,19.54,19.54,17
20150601|2015-01-26 06:00,26,19.53,19.53,19.44,19.45,151
20150601|2015-01-26 06:30,26,19.45,19.45,19.38,19.38,32
20150601|2015-01-26 07:00,26,19.38,19.39,19.34,19.34,31
20150601|2015-01-26 07:30,26,19.31,19.31,19.22,19.25,89
20150601|2015-01-26 08:00,26,19.29,19.32,19.29,19.32,148
20150601|2015-01-26 08:30,26,19.3,19.6,19.28,19.52,2065
20150601|2015-01-26 09:00,26,19.45,19.53,19.37,19.45,1181
20150601|2015-01-26 09:30,26,19.4,19.45,19.18,19.2,587
20150601|2015-01-26 10:00,26,19.2,19.25,19.13,19.25,193
20150601|2015-01-26 10:30,26,19.2,19.25,19.13,19.15,166
20150601|2015-01-26 11:00,26,19.13,19.17,19.09,19.1,171
20150601|2015-01-26 11:30,26,19.15,19.2,19.15,19.15,122
20150601|2015-01-26 12:00,26,19.18,19.2,19.12,19.12,49
20150601|2015-01-26 12:30,26,19.13,19.15,19.03,19.1,408
20150601|2015-01-26 13:00,26,19.1,19.2,19.1,19.17,161
20150601|2015-01-26 13:30,26,19.15,19.17,19.1,19.1,170
20150601|2015-01-26 14:00,26,19.11,19.12,19.05,19.1,147
20150601|2015-01-26 14:30,26,19.1,19.14,19.01,19.05,406
20150601|2015-01-26 15:00,26,19.03,19.05,18.85,18.9,1893
20150601|2015-01-26 15:30,27,18.8,18.85,18.8,18.84,251
20150601|2015-01-26 16:00,27,18.83,18.83,18.75,18.75,37
20150601|2015-01-26 16:30,27,18.8,18.8,18.8,18.8,5
20150601|2015-01-26 17:00,27,18.85,18.85,18.85,18.85,3
20150601|2015-01-26 18:30,27,18.88,18.89,18.88,18.88,155
20150601|2015-01-26 20:00,27,18.9,18.91,18.9,18.9,219
20150601|2015-01-26 23:30,27,18.95,18.95,18.95,18.95,1
20150601|2015-01-27 01:30,27,18.95,18.95,18.95,18.95,5
20150601|2015-01-27 02:00,27,19,19.05,18.95,18.99,10
20150601|2015-01-27 02:30,27,19,19.02,19,19.02,14
20150601|2015-01-27 03:00,27,19.05,19.08,19.05,19.07,10
20150601|2015-01-27 04:00,27,19.06,19.06,19.04,19.04,3
20150601|2015-01-27 05:00,27,19.08,19.2,19.07,19.2,75
20150601|2015-01-27 05:30,27,19.25,19.27,19.2,19.25,63
20150601|2015-01-27 06:00,27,19.22,19.28,19.22,19.23,29
20150601|2015-01-27 06:30,27,19.25,19.35,19.23,19.35,107
20150601|2015-01-27 07:00,27,19.32,19.42,19.32,19.35,454
20150601|2015-01-27 07:30,27,19.38,19.53,19.35,19.45,405
20150601|2015-01-27 08:00,27,19.43,19.45,19.39,19.42,122
20150601|2015-01-27 08:30,27,19.4,19.45,19.25,19.3,723
20150601|2015-01-27 09:00,27,19.34,19.39,19.24,19.35,863
20150601|2015-01-27 09:30,27,19.4,19.52,19.38,19.4,686
20150601|2015-01-27 10:00,27,19.4,19.49,19.4,19.44,333
20150601|2015-01-27 10:30,27,19.4,19.45,19.32,19.45,658
20150601|2015-01-27 11:00,27,19.45,19.46,19.34,19.35,140
20150601|2015-01-27 11:30,27,19.37,19.4,19.32,19.32,106
20150601|2015-01-27 12:00,27,19.32,19.32,19.17,19.2,198
20150601|2015-01-27 12:30,27,19.2,19.31,19.15,19.3,233
20150601|2015-01-27 13:00,27,19.29,19.29,19.08,19.1,170
20150601|2015-01-27 13:30,27,19.13,19.29,19.13,19.27,142
20150601|2015-01-27 14:00,27,19.3,19.44,19.25,19.44,190
20150601|2015-01-27 14:30,27,19.45,19.47,19.35,19.45,537
20150601|2015-01-27 15:00,27,19.45,19.46,19.1,19.15,646
20150601|2015-01-27 15:30,28,19.15,19.15,19.05,19.05,190
20150601|2015-01-27 16:00,28,19,19,19,19,1
20150601|2015-01-27 20:30,28,19.1,19.15,19.1,19.11,3
20150601|2015-01-27 21:30,28,18.97,18.97,18.97,18.97,1
20150601|2015-01-27 22:00,28,18.95,18.95,18.92,18.93,25
20150601|2015-01-28 02:30,28,19.05,19.1,19.04,19.09,19
20150601|2015-01-28 03:00,28,19.2,19.2,19.13,19.15,46
20150601|2015-01-28 03:30,28,19.16,19.16,19.05,19.1,36
20150601|2015-01-28 04:00,28,19.1,19.31,19.1,19.25,85
20150601|2015-01-28 06:30,28,19.12,19.14,19.1,19.1,18
20150601|2015-01-28 07:00,28,19.15,19.15,19.13,19.15,17
20150601|2015-01-28 07:30,28,19.15,19.17,19.15,19.15,19
20150601|2015-01-28 08:00,28,19.17,19.17,19.14,19.15,25
20150601|2015-01-28 08:30,28,19.2,19.34,19.2,19.3,457
20150601|2015-01-28 09:00,28,19.3,19.35,19.2,19.35,208
20150601|2015-01-28 09:30,28,19.25,19.53,19.25,19.52,254
20150601|2015-01-28 10:00,28,19.53,19.53,19.4,19.4,786
20150601|2015-01-28 10:30,28,19.4,19.42,19.33,19.38,141
20150601|2015-01-28 11:00,28,19.39,19.4,19.35,19.4,31
20150601|2015-01-28 11:30,28,19.39,19.43,19.38,19.39,183
20150601|2015-01-28 12:00,28,19.43,19.5,19.43,19.48,44
20150601|2015-01-28 12:30,28,19.5,19.5,19.43,19.5,157
20150601|2015-01-28 13:00,28,19.45,19.65,19.35,19.65,434
20150601|2015-01-28 13:30,28,19.7,19.78,19.6,19.65,312
20150601|2015-01-28 14:00,28,19.7,20.03,19.65,20,677
20150601|2015-01-28 14:30,28,19.96,20.4,19.96,20.33,1183
20150601|2015-01-28 15:00,28,20.34,20.65,20.31,20.6,589
20150601|2015-01-28 15:30,29,20.5,20.55,20.5,20.5,11
20150601|2015-01-28 16:00,29,20.45,20.45,20.43,20.43,3
20150601|2015-01-28 16:30,29,20.42,20.48,20.39,20.48,4
20150601|2015-01-28 17:30,29,20.3,20.35,20.3,20.3,31
20150601|2015-01-28 18:30,29,20.34,20.34,20.34,20.34,1
20150601|2015-01-28 19:00,29,20.3,20.37,20.3,20.37,17
20150601|2015-01-28 22:00,29,20.35,20.35,20.35,20.35,1
20150601|2015-01-28 23:00,29,20.35,20.41,20.35,20.41,9
20150601|2015-01-28 23:30,29,20.45,20.5,20.45,20.47,6
20150601|2015-01-29 00:00,29,20.4,20.42,20.4,20.4,14
20150601|2015-01-29 01:00,29,20.43,20.43,20.43,20.43,1
20150601|2015-01-29 01:30,29,20.33,20.35,20.33,20.35,2
20150601|2015-01-29 02:00,29,20.35,20.36,20.3,20.36,57
20150601|2015-01-29 02:30,29,20.43,20.45,20.4,20.42,42
20150601|2015-01-29 03:00,29,20.38,20.45,20.38,20.45,15
20150601|2015-01-29 04:00,29,20.37,20.37,20.3,20.3,4
20150601|2015-01-29 04:30,29,20.3,20.32,20.3,20.3,32
20150601|2015-01-29 05:00,29,20.35,20.35,20.3,20.3,11
20150601|2015-01-29 05:30,29,20.25,20.26,20.22,20.24,75
20150601|2015-01-29 06:00,29,20.25,20.27,20.23,20.25,37
20150601|2015-01-29 06:30,29,20.26,20.33,20.26,20.33,61
20150601|2015-01-29 07:00,29,20.32,20.47,20.32,20.45,146
20150601|2015-01-29 07:30,29,20.38,20.43,20.35,20.38,39
20150601|2015-01-29 08:00,29,20.4,20.42,20.25,20.27,259
20150601|2015-01-29 08:30,29,20.25,20.54,20.2,20.35,690
20150601|2015-01-29 09:00,29,20.35,20.42,20.28,20.35,301
20150601|2015-01-29 09:30,29,20.35,20.55,20.3,20.45,756
20150601|2015-01-29 10:00,29,20.5,20.55,20.35,20.42,344
20150601|2015-01-29 10:30,29,20.35,20.35,20.23,20.28,228
20150601|2015-01-29 11:00,29,20.3,20.31,20.15,20.3,322
20150601|2015-01-29 11:30,29,20.3,20.45,20.25,20.35,885
20150601|2015-01-29 12:00,29,20.35,20.44,20.2,20.22,181
20150601|2015-01-29 12:30,29,20.25,20.25,20,20.1,223
20150601|2015-01-29 13:00,29,20.1,20.28,20.05,20.17,155
20150601|2015-01-29 13:30,29,20.15,20.18,20.05,20.1,292
20150601|2015-01-29 14:00,29,20.08,20.1,19.9,19.97,366
20150601|2015-01-29 14:30,29,19.95,19.97,19.7,19.75,735
20150601|2015-01-29 15:00,29,19.77,19.8,19.55,19.65,839
20150601|2015-01-29 15:30,30,19.65,19.65,19.6,19.6,15
20150601|2015-01-29 16:00,30,19.6,19.65,19.6,19.65,6
20150601|2015-01-29 17:00,30,19.6,19.66,19.54,19.66,24
20150601|2015-01-29 20:30,30,19.74,19.74,19.74,19.74,1
20150601|2015-01-29 23:30,30,19.75,19.75,19.74,19.74,6
20150601|2015-01-30 00:00,30,19.72,19.72,19.72,19.72,4
20150601|2015-01-30 02:00,30,19.75,19.8,19.75,19.8,23
20150601|2015-01-30 02:30,30,19.8,19.84,19.78,19.84,36
20150601|2015-01-30 03:00,30,19.9,19.98,19.89,19.98,23
20150601|2015-01-30 04:00,30,19.95,19.95,19.95,19.95,1
20150601|2015-01-30 04:30,30,20,20.03,19.98,20,50
20150601|2015-01-30 05:30,30,19.97,19.97,19.93,19.96,60
20150601|2015-01-30 06:00,30,19.99,20,19.99,20,13
20150601|2015-01-30 06:30,30,20.01,20.04,20,20.04,39
20150601|2015-01-30 07:00,30,20.05,20.12,20.04,20.1,77
20150601|2015-01-30 07:30,30,20.12,20.15,19.96,20,180
20150601|2015-01-30 08:00,30,20,20.06,19.96,20,98
20150601|2015-01-30 08:30,30,20,20.09,19.88,19.95,933
20150601|2015-01-30 09:00,30,19.95,20.1,19.9,20.1,604
20150601|2015-01-30 09:30,30,20.13,20.3,20.11,20.25,529
20150601|2015-01-30 10:00,30,20.2,20.35,20.12,20.2,311
20150601|2015-01-30 10:30,30,20.2,20.31,20.17,20.17,358
20150601|2015-01-30 11:00,30,20.17,20.17,20,20.05,222
20150601|2015-01-30 11:30,30,20.02,20.3,20.02,20.3,188
20150601|2015-01-30 12:00,30,20.27,20.37,20.24,20.27,390
20150601|2015-01-30 12:30,30,20.3,20.3,20.15,20.15,165
20150601|2015-01-30 13:00,30,20.17,20.2,19.85,19.85,256
20150601|2015-01-30 13:30,30,19.88,20.39,19.85,20.3,575
20150601|2015-01-30 14:00,30,20.3,20.55,20.28,20.4,567
20150601|2015-01-30 14:30,30,20.42,20.71,20.42,20.68,1030
20150601|2015-01-30 15:00,30,20.67,20.67,20.34,20.45,1321
20150601|2015-02-01 17:00,2,20.55,20.55,20.4,20.4,5
20150601|2015-02-01 17:30,2,20.42,20.44,20.42,20.44,10
20150601|2015-02-01 18:30,2,20.43,20.43,20.43,20.43,1
20150601|2015-02-01 19:30,2,20.37,20.38,20.37,20.38,8
20150601|2015-02-01 20:30,2,20.37,20.37,20.37,20.37,3
20150601|2015-02-01 21:30,2,20.32,20.32,20.3,20.31,6
20150601|2015-02-01 22:00,2,20.32,20.32,20.31,20.32,8
20150601|2015-02-01 23:30,2,20.35,20.35,20.32,20.32,3
20150601|2015-02-02 00:30,2,20.35,20.35,20.31,20.33,6
20150601|2015-02-02 01:30,2,20.34,20.34,20.3,20.3,5
20150601|2015-02-02 02:00,2,20.28,20.4,20.25,20.25,14
20150601|2015-02-02 03:00,2,20.3,20.3,20.3,20.3,1
20150601|2015-02-02 03:30,2,20.3,20.33,20.28,20.31,13
20150601|2015-02-02 04:00,2,20.37,20.44,20.37,20.44,26
20150601|2015-02-02 04:30,2,20.34,20.36,20.32,20.36,34
20150601|2015-02-02 05:00,2,20.26,20.35,20.26,20.27,82
20150601|2015-02-02 05:30,2,20.25,20.25,20.25,20.25,8
20150601|2015-02-02 06:00,2,20.3,20.31,20.29,20.29,26
20150601|2015-02-02 06:30,2,20.35,20.35,20.34,20.35,22
20150601|2015-02-02 07:00,2,20.38,20.38,20.3,20.31,58
20150601|2015-02-02 07:30,2,20.35,20.43,20.35,20.39,151
20150601|2015-02-02 08:00,2,20.34,20.34,20.27,20.27,48
20150601|2015-02-02 08:30,2,20.27,20.57,20.25,20.5,749
20150601|2015-02-02 09:00,2,20.52,20.69,20.4,20.5,885
20150601|2015-02-02 09:30,2,20.5,20.55,20.35,20.47,420
20150601|2015-02-02 10:00,2,20.5,20.5,20.34,20.35,401
20150601|2015-02-02 10:30,2,20.3,20.4,20.2,20.4,427
20150601|2015-02-02 11:00,2,20.35,20.55,20.34,20.5,505
20150601|2015-02-02 11:30,2,20.48,20.61,20.43,20.6,296
20150601|2015-02-02 12:00,2,20.65,20.7,20.52,20.54,335
20150601|2015-02-02 12:30,2,20.52,20.85,20.5,20.85,408
20150601|2015-02-02 13:00,2,20.85,20.87,20.6,20.65,657
20150601|2015-02-02 13:30,2,20.57,20.76,20.54,20.76,361
20150601|2015-02-02 14:00,2,20.75,20.8,20.37,20.42,748
20150601|2015-02-02 14:30,2,20.41,20.41,20.05,20.09,1440
20150601|2015-02-02 15:00,2,20.05,20.1,19.95,20,1090
20150601|2015-02-02 15:30,3,19.98,20.05,19.98,20.05,6
20150601|2015-02-02 16:00,3,20.05,20.15,20.05,20.1,11
20150601|2015-02-02 16:30,3,20.05,20.16,20.05,20.07,18
20150601|2015-02-02 17:00,3,20.1,20.1,20.1,20.1,1
20150601|2015-02-02 18:00,3,20.07,20.07,20.07,20.07,3
20150601|2015-02-02 19:30,3,20.1,20.1,20.1,20.1,1
20150601|2015-02-02 21:00,3,20.11,20.11,20.11,20.11,8
20150601|2015-02-02 22:00,3,20.15,20.15,20.15,20.15,1
20150601|2015-02-02 22:30,3,20.2,20.21,20.2,20.21,7
20150601|2015-02-03 00:30,3,20.14,20.14,20.14,20.14,1
20150601|2015-02-03 01:00,3,20.1,20.13,20.1,20.1,11
20150601|2015-02-03 01:30,3,20.15,20.17,20.15,20.17,4
20150601|2015-02-03 02:00,3,20.05,20.08,20.05,20.05,21
20150601|2015-02-03 02:30,3,20.05,20.05,19.93,19.93,41
20150601|2015-02-03 03:00,3,19.95,19.95,19.9,19.9,4
20150601|2015-02-03 03:30,3,19.98,20.06,19.98,20.06,19
20150601|2015-02-03 04:00,3,20.05,20.07,20,20.02,14
20150601|2015-02-03 04:30,3,19.95,19.96,19.95,19.95,6
20150601|2015-02-03 05:30,3,19.9,19.9,19.86,19.87,34
20150601|2015-02-03 06:00,3,19.87,19.9,19.87,19.9,44
20150601|2015-02-03 06:30,3,19.9,19.93,19.9,19.93,28
20150601|2015-02-03 07:00,3,20,20,19.97,19.98,18
20150601|2015-02-03 07:30,3,20,20.05,19.92,19.93,55
20150601|2015-02-03 08:00,3,19.9,20,19.87,20,158
20150601|2015-02-03 08:30,3,19.99,20,19.87,19.95,601
20150601|2015-02-03 09:00,3,19.95,20.03,19.85,19.85,444
20150601|2015-02-03 09:30,3,19.85,19.95,19.84,19.95,249
20150601|2015-02-03 10:00,3,20,20,19.8,19.95,217
20150601|2015-02-03 10:30,3,19.95,20.2,19.9,20.15,1683
20150601|2015-02-03 11:00,3,20.13,20.15,20,20.05,197
20150601|2015-02-03 11:30,3,20.05,20.05,19.95,20,180
20150601|2015-02-03 12:00,3,20.05,20.05,19.85,19.89,222
20150601|2015-02-03 12:30,3,19.89,20,19.82,19.82,401
20150601|2015-02-03 13:00,3,19.8,19.95,19.8,19.9,249
20150601|2015-02-03 13:30,3,19.9,19.95,19.84,19.84,256
20150601|2015-02-03 14:00,3,19.84,19.94,19.82,19.9,469
20150601|2015-02-03 14:30,3,19.9,19.92,19.72,19.8,947
20150601|2015-02-03 15:00,3,19.79,19.85,19.73,19.75,1280
20150601|2015-02-03 15:30,4,19.77,19.77,19.75,19.75,6
20150601|2015-02-03 16:00,4,19.78,19.78,19.77,19.77,5
20150601|2015-02-03 17:00,4,19.84,19.84,19.84,19.84,4
20150601|2015-02-03 19:00,4,19.8,19.8,19.79,19.79,4
20150601|2015-02-03 21:30,4,19.8,19.8,19.8,19.8,20
20150601|2015-02-04 01:30,4,19.89,19.89,19.85,19.85,8
20150601|2015-02-04 02:00,4,19.86,19.9,19.86,19.88,18
20150601|2015-02-04 02:30,4,19.85,19.85,19.82,19.82,38
20150601|2015-02-04 03:30,4,19.9,19.92,19.87,19.89,64
20150601|2015-02-04 04:00,4,19.9,19.9,19.8,19.8,4
20150601|2015-02-04 04:30,4,19.92,19.92,19.92,19.92,6
20150601|2015-02-04 05:30,4,19.87,19.88,19.85,19.88,56
20150601|2015-02-04 06:00,4,19.87,19.9,19.87,19.9,30
20150601|2015-02-04 06:30,4,19.95,19.97,19.92,19.92,74
20150601|2015-02-04 07:00,4,19.91,19.94,19.9,19.9,35
20150601|2015-02-04 07:30,4,19.93,19.93,19.9,19.93,7
20150601|2015-02-04 08:00,4,19.95,19.98,19.93,19.95,82
20150601|2015-02-04 08:30,4,19.98,20.03,19.88,19.95,587
20150601|2015-02-04 09:00,4,19.9,19.95,19.84,19.95,433
20150601|2015-02-04 09:30,4,19.95,20,19.87,19.9,409
20150601|2015-02-04 10:00,4,19.95,19.95,19.75,19.8,325
20150601|2015-02-04 10:30,4,19.8,19.85,19.72,19.85,162
20150601|2015-02-04 11:00,4,19.85,19.9,19.82,19.89,100
20150601|2015-02-04 11:30,4,19.9,19.98,19.87,19.9,447
20150601|2015-02-04 12:00,4,19.9,19.96,19.88,19.9,151
20150601|2015-02-04 12:30,4,19.85,19.9,19.82,19.88,143
20150601|2015-02-04 13:00,4,19.85,20.01,19.8,19.95,238
20150601|2015-02-04 13:30,4,19.95,19.97,19.85,19.86,93
20150601|2015-02-04 14:00,4,19.9,19.92,19.73,19.73,165
20150601|2015-02-04 14:30,4,19.7,20.25,19.67,20.21,862
20150601|2015-02-04 15:00,4,20.25,20.32,20.2,20.25,756
20150601|2015-02-04 15:30,5,20.45,20.45,20.38,20.39,109
20150601|2015-02-04 16:00,5,20.35,20.38,20.24,20.35,26
20150601|2015-02-04 17:00,5,20.35,20.39,20.35,20.39,3
20150601|2015-02-04 17:30,5,20.35,20.35,20.35,20.35,4
20150601|2015-02-05 01:00,5,20.33,20.33,20.33,20.33,4
20150601|2015-02-05 01:30,5,20.23,20.23,20.2,20.2,20
20150601|2015-02-05 02:00,5,20.25,20.3,20.15,20.15,6
20150601|2015-02-05 02:30,5,20.13,20.15,20.13,20.15,5
20150601|2015-02-05 03:30,5,20.15,20.15,20.08,20.08,28
20150601|2015-02-05 05:30,5,20.08,20.08,20.08,20.08,2
20150601|2015-02-05 06:00,5,20.05,20.05,19.93,19.95,36
20150601|2015-02-05 06:30,5,19.97,20.03,19.97,20.03,5
20150601|2015-02-05 07:00,5,20.02,20.02,20,20,26
20150601|2015-02-05 07:30,5,20.04,20.04,19.95,20,41
20150601|2015-02-05 08:00,5,20,20.05,20,20.05,12
20150601|2015-02-05 08:30,5,20.05,20.06,19.87,19.95,490
20150601|2015-02-05 09:00,5,19.93,19.99,19.88,19.95,141
20150601|2015-02-05 09:30,5,19.95,19.95,19.82,19.87,250
20150601|2015-02-05 10:00,5,19.87,19.89,19.75,19.83,539
20150601|2015-02-05 10:30,5,19.8,19.85,19.75,19.8,324
20150601|2015-02-05 11:00,5,19.83,19.91,19.83,19.88,473
20150601|2015-02-05 11:30,5,19.9,19.95,19.88,19.95,172
20150601|2015-02-05 12:00,5,19.95,19.95,19.84,19.89,191
20150601|2015-02-05 12:30,5,19.89,19.9,19.87,19.9,41
20150601|2015-02-05 13:00,5,19.92,19.97,19.85,19.9,223
20150601|2015-02-05 13:30,5,19.9,19.95,19.85,19.85,291
20150601|2015-02-05 14:00,5,19.85,19.85,19.75,19.77,605
20150601|2015-02-05 14:30,5,19.75,19.8,19.7,19.8,297
20150601|2015-02-05 15:00,5,19.8,19.88,19.75,19.8,622
20150601|2015-02-05 15:30,6,19.75,19.81,19.75,19.78,33
20150601|2015-02-05 16:00,6,19.78,19.78,19.75,19.75,6
20150601|2015-02-05 17:00,6,19.78,19.8,19.78,19.8,15
20150601|2015-02-05 17:30,6,19.8,19.8,19.8,19.8,2
20150601|2015-02-05 18:00,6,19.8,19.8,19.8,19.8,2
20150601|2015-02-05 19:00,6,19.82,19.88,19.82,19.88,11
20150601|2015-02-05 21:00,6,19.86,19.9,19.86,19.9,21
20150601|2015-02-05 21:30,6,19.9,19.94,19.9,19.92,12
20150601|2015-02-05 22:00,6,19.94,19.94,19.94,19.94,2
20150601|2015-02-05 23:00,6,19.9,19.9,19.9,19.9,7
20150601|2015-02-05 23:30,6,19.9,19.9,19.9,19.9,8
20150601|2015-02-06 01:30,6,19.85,19.85,19.8,19.8,6
20150601|2015-02-06 02:00,6,19.8,19.85,19.8,19.85,2
20150601|2015-02-06 02:30,6,19.85,19.87,19.83,19.83,99
20150601|2015-02-06 03:00,6,19.9,19.9,19.9,19.9,4
20150601|2015-02-06 03:30,6,19.9,19.9,19.89,19.89,5
20150601|2015-02-06 04:00,6,19.88,19.88,19.88,19.88,2
20150601|2015-02-06 04:30,6,19.85,19.88,19.85,19.88,16
20150601|2015-02-06 06:00,6,19.83,19.83,19.82,19.83,102
20150601|2015-02-06 06:30,6,19.8,19.83,19.75,19.77,209
20150601|2015-02-06 07:00,6,19.78,19.78,19.65,19.67,192
20150601|2015-02-06 07:30,6,19.65,19.67,19.48,19.65,263
20150601|2015-02-06 08:00,6,19.65,19.68,19.6,19.62,99
20150601|2015-02-06 08:30,6,19.65,19.8,19.65,19.75,364
20150601|2015-02-06 09:00,6,19.75,19.75,19.6,19.73,524
20150601|2015-02-06 09:30,6,19.73,19.77,19.7,19.73,772
20150601|2015-02-06 10:00,6,19.75,19.82,19.7,19.72,779
20150601|2015-02-06 10:30,6,19.75,19.84,19.7,19.8,768
20150601|2015-02-06 11:00,6,19.8,19.89,19.75,19.85,476
20150601|2015-02-06 11:30,6,19.85,20.13,19.85,20.03,715
20150601|2015-02-06 12:00,6,20.04,20.24,20,20.17,471
20150601|2015-02-06 12:30,6,20.17,20.25,20.12,20.15,290
20150601|2015-02-06 13:00,6,20.15,20.3,20.15,20.25,654
20150601|2015-02-06 13:30,6,20.25,20.45,20.14,20.45,821
20150601|2015-02-06 14:00,6,20.45,20.5,20.33,20.4,876
20150601|2015-02-06 14:30,6,20.4,20.55,20.24,20.25,573
20150601|2015-02-06 15:00,6,20.23,20.3,20.05,20.05,767
20150601|2015-02-08 17:30,9,20.28,20.31,20.28,20.28,6
20150601|2015-02-08 18:00,9,20.39,20.39,20.39,20.39,3
20150601|2015-02-08 19:00,9,20.4,20.41,20.4,20.41,3
20150601|2015-02-08 21:30,9,20.4,20.4,20.4,20.4,65
20150601|2015-02-08 22:00,9,20.4,20.47,20.4,20.45,51
20150601|2015-02-08 23:30,9,20.4,20.4,20.4,20.4,1
20150601|2015-02-09 00:00,9,20.4,20.44,20.38,20.41,18
20150601|2015-02-09 01:00,9,20.4,20.4,20.4,20.4,9
20150601|2015-02-09 02:00,9,20.35,20.42,20.33,20.38,33
20150601|2015-02-09 02:30,9,20.4,20.49,20.39,20.49,34
20150601|2015-02-09 03:00,9,20.4,20.4,20.4,20.4,2
20150601|2015-02-09 03:30,9,20.4,20.49,20.4,20.48,11
20150601|2015-02-09 04:00,9,20.47,20.51,20.42,20.45,268
20150601|2015-02-09 04:30,9,20.42,20.44,20.37,20.41,280
20150601|2015-02-09 05:00,9,20.41,20.46,20.41,20.46,4
20150601|2015-02-09 05:30,9,20.48,20.5,20.48,20.48,31
20150601|2015-02-09 06:00,9,20.47,20.47,20.43,20.43,14
20150601|2015-02-09 06:30,9,20.47,20.47,20.38,20.4,38
20150601|2015-02-09 07:00,9,20.43,20.43,20.38,20.4,31
20150601|2015-02-09 07:30,9,20.43,20.5,20.43,20.47,80
20150601|2015-02-09 08:00,9,20.5,20.5,20.5,20.5,5
20150601|2015-02-09 08:30,9,20.5,20.5,20.32,20.35,570
20150601|2015-02-09 09:00,9,20.35,20.48,20.35,20.48,479
20150601|2015-02-09 09:30,9,20.5,20.6,20.38,20.58,605
20150601|2015-02-09 10:00,9,20.52,20.55,20.27,20.3,459
20150601|2015-02-09 10:30,9,20.35,20.5,20.3,20.5,366
20150601|2015-02-09 11:00,9,20.48,20.49,20.4,20.4,114
20150601|2015-02-09 11:30,9,20.4,20.45,20.35,20.45,145
20150601|2015-02-09 12:00,9,20.45,20.47,20.4,20.45,253
20150601|2015-02-09 12:30,9,20.47,20.55,20.47,20.47,204
20150601|2015-02-09 13:00,9,20.48,20.62,20.48,20.56,280
20150601|2015-02-09 13:30,9,20.55,20.6,20.52,20.56,534
20150601|2015-02-09 14:00,9,20.6,20.63,20.54,20.55,389
20150601|2015-02-09 14:30,9,20.6,20.6,20.37,20.42,184
20150601|2015-02-09 15:00,9,20.43,20.52,20.4,20.45,411
20150601|2015-02-09 17:00,10,20.46,20.48,20.46,20.48,4
20150601|2015-02-10 02:30,10,20.4,20.47,20.4,20.47,2
20150601|2015-02-10 03:00,10,20.45,20.45,20.44,20.44,7
20150601|2015-02-10 03:30,10,20.46,20.48,20.46,20.48,6
20150601|2015-02-10 04:00,10,20.35,20.35,20.35,20.35,2
20150601|2015-02-10 04:30,10,20.35,20.35,20.34,20.35,17
20150601|2015-02-10 05:00,10,20.35,20.36,20.3,20.3,36
20150601|2015-02-10 05:30,10,20.3,20.33,20.3,20.3,12
20150601|2015-02-10 06:00,10,20.3,20.3,19.99,20.1,273
20150601|2015-02-10 06:30,10,20.09,20.2,20.08,20.17,40
20150601|2015-02-10 07:00,10,20.14,20.17,20.14,20.15,162
20150601|2015-02-10 07:30,10,20.1,20.15,20.1,20.15,25
20150601|2015-02-10 08:00,10,20.12,20.15,20.11,20.11,46
20150601|2015-02-10 08:30,10,20.15,20.37,20.15,20.35,794
20150601|2015-02-10 09:00,10,20.35,20.35,20.22,20.3,371
20150601|2015-02-10 09:30,10,20.3,20.35,20.25,20.28,572
20150601|2015-02-10 10:00,10,20.3,20.3,20.2,20.2,263
20150601|2015-02-10 10:30,10,20.25,20.25,20.2,20.25,147
20150601|2015-02-10 11:00,10,20.25,20.29,20.12,20.15,277
20150601|2015-02-10 11:30,10,20.17,20.22,20.12,20.2,171
20150601|2015-02-10 12:00,10,20.18,20.24,20.13,20.2,99
20150601|2015-02-10 12:30,10,20.2,20.2,20.18,20.2,42
20150601|2015-02-10 13:00,10,20.17,20.17,20.1,20.1,112
20150601|2015-02-10 13:30,10,20.1,20.11,20.02,20.06,188
20150601|2015-02-10 14:00,10,20.05,20.09,19.98,19.98,769
20150601|2015-02-10 14:30,10,19.97,20.06,19.97,20,449
20150601|2015-02-10 15:00,10,20.05,20.07,19.95,20,1123
20150601|2015-02-10 15:30,11,19.9,19.96,19.9,19.93,32
20150601|2015-02-10 16:00,11,19.94,19.94,19.93,19.93,8
20150601|2015-02-10 16:30,11,19.96,19.96,19.96,19.96,5
20150601|2015-02-10 17:00,11,19.96,20,19.95,20,17
20150601|2015-02-10 17:30,11,20,20.08,20,20.03,29
20150601|2015-02-10 18:30,11,20.03,20.03,20.03,20.03,12
20150601|2015-02-10 20:00,11,20.05,20.07,20.05,20.07,2
20150601|2015-02-11 01:00,11,20.09,20.09,20.06,20.06,4
20150601|2015-02-11 04:30,11,20.07,20.08,20.07,20.08,2
20150601|2015-02-11 05:00,11,20.1,20.15,20.07,20.15,111
20150601|2015-02-11 05:30,11,20.17,20.18,20.14,20.14,18
20150601|2015-02-11 06:30,11,20.15,20.17,20.13,20.17,36
20150601|2015-02-11 07:00,11,20.15,20.15,20.15,20.15,13
20150601|2015-02-11 07:30,11,20.13,20.13,20.1,20.1,28
20150601|2015-02-11 08:00,11,20.11,20.14,20.11,20.14,7
20150601|2015-02-11 08:30,11,20.1,20.19,20.05,20.12,323
20150601|2015-02-11 09:00,11,20.13,20.27,20.1,20.22,426
20150601|2015-02-11 09:30,11,20.25,20.28,20.13,20.2,310
20150601|2015-02-11 10:00,11,20.2,20.25,20.18,20.2,205
20150601|2015-02-11 10:30,11,20.2,20.25,20.18,20.18,275
20150601|2015-02-11 11:00,11,20.2,20.23,20.13,20.13,878
20150601|2015-02-11 11:30,11,20.13,20.2,20.1,20.18,340
20150601|2015-02-11 12:00,11,20.18,20.25,20.17,20.2,521
20150601|2015-02-11 12:30,11,20.2,20.25,20.1,20.13,167
20150601|2015-02-11 13:00,11,20.1,20.25,20.1,20.25,137
20150601|2015-02-11 13:30,11,20.23,20.23,20.1,20.15,201
20150601|2015-02-11 14:00,11,20.15,20.17,20,20.05,297
20150601|2015-02-11 14:30,11,20.05,20.16,20,20.05,408
20150601|2015-02-11 15:00,11,20.05,20.1,19.85,19.85,829
20150601|2015-02-11 15:30,12,19.88,19.9,19.61,19.65,122
20150601|2015-02-11 16:00,12,19.73,19.73,19.64,19.64,7
20150601|2015-02-11 16:30,12,19.79,19.8,19.74,19.8,12
20150601|2015-02-11 17:00,12,19.85,19.85,19.85,19.85,2
20150601|2015-02-11 18:00,12,19.9,19.9,19.9,19.9,10
20150601|2015-02-11 18:30,12,19.9,19.9,19.9,19.9,1
20150601|2015-02-11 19:00,12,19.9,20.04,19.9,20.04,73
20150601|2015-02-11 19:30,12,19.98,20.05,19.98,20.05,59
20150601|2015-02-11 20:00,12,20.05,20.05,20.04,20.04,4
20150601|2015-02-11 20:30,12,20,20.05,20,20.03,7
20150601|2015-02-11 21:00,12,20,20.02,20,20.02,5
20150601|2015-02-11 22:30,12,19.95,19.95,19.95,19.95,3
20150601|2015-02-12 01:00,12,19.93,20,19.93,20,2
20150601|2015-02-12 01:30,12,20.05,20.05,20,20.05,8
20150601|2015-02-12 02:00,12,20,20.05,19.95,20.05,9
20150601|2015-02-12 02:30,12,20,20.02,20,20,41
20150601|2015-02-12 03:00,12,19.95,19.95,19.75,19.85,84
20150601|2015-02-12 03:30,12,19.8,19.82,19.78,19.78,31
20150601|2015-02-12 04:00,12,19.75,19.76,19.72,19.72,41
20150601|2015-02-12 04:30,12,19.73,19.73,19.69,19.69,43
20150601|2015-02-12 05:00,12,19.7,19.72,19.7,19.71,21
20150601|2015-02-12 05:30,12,19.7,19.71,19.67,19.69,21
20150601|2015-02-12 06:00,12,19.65,19.7,19.65,19.7,9
20150601|2015-02-12 06:30,12,19.71,19.75,19.71,19.75,82
20150601|2015-02-12 07:00,12,19.73,19.76,19.73,19.76,6
20150601|2015-02-12 07:30,12,19.83,19.85,19.8,19.83,145
20150601|2015-02-12 08:00,12,19.83,19.85,19.78,19.8,144
20150601|2015-02-12 08:30,12,19.83,19.88,19.72,19.75,634
20150601|2015-02-12 09:00,12,19.75,19.79,19.68,19.78,795
20150601|2015-02-12 09:30,12,19.8,19.8,19.67,19.7,1298
20150601|2015-02-12 10:00,12,19.7,19.7,19.6,19.68,268
20150601|2015-02-12 10:30,12,19.68,19.68,19.62,19.64,257
20150601|2015-02-12 11:00,12,19.61,19.62,19.55,19.57,302
20150601|2015-02-12 11:30,12,19.57,19.7,19.57,19.69,459
20150601|2015-02-12 12:00,12,19.67,19.7,19.65,19.65,293
20150601|2015-02-12 12:30,12,19.6,19.63,19.6,19.6,130
20150601|2015-02-12 13:00,12,19.61,19.61,19.56,19.56,109
20150601|2015-02-12 13:30,12,19.56,19.56,19.5,19.51,194
20150601|2015-02-12 14:00,12,19.51,19.52,19.32,19.37,550
20150601|2015-02-12 14:30,12,19.39,19.39,19.25,19.25,784
20150601|2015-02-12 15:00,12,19.3,19.43,19.3,19.36,1578
20150601|2015-02-12 15:30,13,19.39,19.4,19.35,19.38,106
20150601|2015-02-12 16:30,13,19.37,19.37,19.37,19.37,17
20150601|2015-02-12 17:00,13,19.4,19.4,19.4,19.4,2
20150601|2015-02-12 17:30,13,19.41,19.41,19.41,19.41,8
20150601|2015-02-12 18:00,13,19.41,19.41,19.41,19.41,2
20150601|2015-02-12 18:30,13,19.43,19.43,19.43,19.43,2
20150601|2015-02-12 19:00,13,19.43,19.46,19.43,19.46,7
20150601|2015-02-12 19:30,13,19.46,19.49,19.46,19.49,5
20150601|2015-02-12 20:30,13,19.4,19.43,19.4,19.43,9
20150601|2015-02-12 23:00,13,19.4,19.4,19.4,19.4,2
20150601|2015-02-13 00:00,13,19.4,19.41,19.37,19.37,19
20150601|2015-02-13 00:30,13,19.4,19.4,19.39,19.4,6
20150601|2015-02-13 01:00,13,19.4,19.4,19.38,19.38,10
20150601|2015-02-13 01:30,13,19.4,19.42,19.37,19.39,5
20150601|2015-02-13 02:00,13,19.35,19.4,19.35,19.4,2
20150601|2015-02-13 02:30,13,19.35,19.38,19.35,19.38,66
20150601|2015-02-13 03:30,13,19.36,19.36,19.34,19.34,11
20150601|2015-02-13 04:00,13,19.35,19.35,19.35,19.35,1
20150601|2015-02-13 04:30,13,19.35,19.39,19.35,19.37,11
20150601|2015-02-13 05:00,13,19.36,19.36,19.35,19.35,6
20150601|2015-02-13 05:30,13,19.35,19.36,19.32,19.33,41
20150601|2015-02-13 06:00,13,19.35,19.35,19.29,19.3,31
20150601|2015-02-13 06:30,13,19.3,19.3,19.3,19.3,1
20150601|2015-02-13 07:00,13,19.3,19.3,19.3,19.3,8
20150601|2015-02-13 07:30,13,19.3,19.35,19.24,19.25,104
20150601|2015-02-13 08:00,13,19.25,19.25,19.2,19.25,274
20150601|2015-02-13 08:30,13,19.3,19.3,19.17,19.18,336
20150601|2015-02-13 09:00,13,19.18,19.32,19.17,19.3,773
20150601|2015-02-13 09:30,13,19.25,19.3,19.23,19.25,253
20150601|2015-02-13 10:00,13,19.25,19.27,19.2,19.21,467
20150601|2015-02-13 10:30,13,19.24,19.28,19.2,19.2,327
20150601|2015-02-13 11:00,13,19.22,19.23,19.19,19.2,291
20150601|2015-02-13 11:30,13,19.24,19.24,19.15,19.24,592
20150601|2015-02-13 12:00,13,19.22,19.33,19.18,19.33,222
20150601|2015-02-13 12:30,13,19.35,19.47,19.32,19.35,550
20150601|2015-02-13 13:00,13,19.35,19.39,19.23,19.25,352
20150601|2015-02-13 13:30,13,19.3,19.3,19.25,19.25,194
20150601|2015-02-13 14:00,13,19.25,19.27,19.16,19.18,569
20150601|2015-02-13 14:30,13,19.2,19.2,19.05,19.1,458
20150601|2015-02-13 15:00,13,19.08,19.2,19.05,19.1,846
20150601|2015-02-15 17:30,16,19.15,19.15,19.15,19.15,4
20150601|2015-02-16 02:00,16,19.25,19.25,19.22,19.23,9
20150601|2015-02-16 02:30,16,19.23,19.23,19.2,19.2,3
20150601|2015-02-16 04:00,16,19.2,19.2,19.2,19.2,2
20150601|2015-02-16 07:00,16,19.2,19.2,19.2,19.2,1
20150601|2015-02-16 07:30,16,19.2,19.21,19.15,19.15,16
20150601|2015-02-16 08:00,16,19.2,19.2,19.2,19.2,7
20150601|2015-02-16 09:00,16,19.2,19.2,19.2,19.2,2
20150601|2015-02-16 09:30,16,19.15,19.16,19.12,19.12,16
20150601|2015-02-16 10:00,16,19.1,19.13,19.1,19.1,57
20150601|2015-02-16 18:00,17,19.26,19.35,19.26,19.3,25
20150601|2015-02-16 19:00,17,19.3,19.31,19.3,19.31,14
20150601|2015-02-16 21:00,17,19.31,19.31,19.31,19.31,1
20150601|2015-02-16 23:00,17,19.3,19.3,19.3,19.3,1
20150601|2015-02-16 23:30,17,19.32,19.33,19.32,19.33,2
20150601|2015-02-17 00:00,17,19.33,19.33,19.29,19.31,4
20150601|2015-02-17 01:00,17,19.3,19.33,19.28,19.33,7
20150601|2015-02-17 02:00,17,19.35,19.35,19.35,19.35,1
20150601|2015-02-17 02:30,17,19.35,19.35,19.35,19.35,6
20150601|2015-02-17 03:00,17,19.3,19.3,19.22,19.24,12
20150601|2015-02-17 03:30,17,19.21,19.21,19.19,19.2,11
20150601|2015-02-17 04:00,17,19.2,19.2,19.2,19.2,6
20150601|2015-02-17 04:30,17,19.18,19.19,19.15,19.18,63
20150601|2015-02-17 05:00,17,19.1,19.11,19.08,19.1,11
20150601|2015-02-17 05:30,17,19.11,19.11,19.11,19.11,4
20150601|2015-02-17 06:00,17,19.11,19.11,19.11,19.11,2
20150601|2015-02-17 06:30,17,19.11,19.15,19.11,19.15,5
20150601|2015-02-17 07:00,17,19.15,19.25,19.15,19.24,104
20150601|2015-02-17 07:30,17,19.24,19.25,19.2,19.2,33
20150601|2015-02-17 08:00,17,19.2,19.21,19.17,19.19,69
20150601|2015-02-17 08:30,17,19.15,19.3,19.1,19.15,829
20150601|2015-02-17 09:00,17,19.15,19.19,19.05,19.16,517
20150601|2015-02-17 09:30,17,19.15,19.25,19.14,19.23,452
20150601|2015-02-17 10:00,17,19.25,19.26,19.15,19.17,424
20150601|2015-02-17 10:30,17,19.15,19.15,19.12,19.15,259
20150601|2015-02-17 11:00,17,19.14,19.19,19.14,19.15,113
20150601|2015-02-17 11:30,17,19.15,19.15,19.1,19.14,155
20150601|2015-02-17 12:00,17,19.1,19.11,19.04,19.06,361
20150601|2015-02-17 12:30,17,19.08,19.15,19.06,19.15,126
20150601|2015-02-17 13:00,17,19.14,19.19,19.1,19.18,490
20150601|2015-02-17 13:30,17,19.18,19.23,19.13,19.2,468
20150601|2015-02-17 14:00,17,19.23,19.23,19.16,19.2,160
20150601|2015-02-17 14:30,17,19.16,19.4,19.16,19.3,1436
20150601|2015-02-17 15:00,17,19.3,19.5,19.3,19.39,3256
20150601|2015-02-17 15:30,18,19.35,19.35,19.35,19.35,1
20150601|2015-02-17 16:00,18,19.34,19.37,19.34,19.37,15
20150601|2015-02-17 16:30,18,19.37,19.4,19.37,19.37,41
20150601|2015-02-17 17:00,18,19.4,19.4,19.37,19.37,13
20150601|2015-02-17 23:30,18,19.4,19.41,19.4,19.4,7
20150601|2015-02-18 01:00,18,19.35,19.35,19.35,19.35,3
20150601|2015-02-18 02:00,18,19.35,19.38,19.35,19.35,4
20150601|2015-02-18 02:30,18,19.3,19.3,19.3,19.3,8
20150601|2015-02-18 03:00,18,19.3,19.3,19.3,19.3,3
20150601|2015-02-18 03:30,18,19.33,19.34,19.32,19.32,6
20150601|2015-02-18 04:00,18,19.35,19.4,19.32,19.4,57
20150601|2015-02-18 04:30,18,19.4,19.4,19.35,19.4,12
20150601|2015-02-18 05:00,18,19.38,19.38,19.35,19.35,16
20150601|2015-02-18 05:30,18,19.4,19.4,19.35,19.35,17
20150601|2015-02-18 06:00,18,19.36,19.36,19.36,19.36,1
20150601|2015-02-18 06:30,18,19.37,19.45,19.37,19.4,98
20150601|2015-02-18 07:00,18,19.4,19.4,19.36,19.37,30
20150601|2015-02-18 07:30,18,19.39,19.39,19.35,19.36,9
20150601|2015-02-18 08:00,18,19.35,19.45,19.35,19.41,148
20150601|2015-02-18 08:30,18,19.4,19.44,19.27,19.35,974
20150601|2015-02-18 09:00,18,19.35,19.4,19.3,19.39,553
20150601|2015-02-18 09:30,18,19.35,19.35,19.25,19.32,704
20150601|2015-02-18 10:00,18,19.3,19.35,19.25,19.25,415
20150601|2015-02-18 10:30,18,19.28,19.36,19.27,19.35,374
20150601|2015-02-18 11:00,18,19.33,19.35,19.3,19.3,208
20150601|2015-02-18 11:30,18,19.33,19.4,19.3,19.37,176
20150601|2015-02-18 12:00,18,19.4,19.4,19.37,19.4,76
20150601|2015-02-18 12:30,18,19.35,19.4,19.32,19.35,398
20150601|2015-02-18 13:00,18,19.35,19.35,19.24,19.31,492
20150601|2015-02-18 13:30,18,19.33,19.34,19.29,19.3,155
20150601|2015-02-18 14:00,18,19.27,19.27,19.15,19.23,569
20150601|2015-02-18 14:30,18,19.21,19.27,19.2,19.2,283
20150601|2015-02-18 15:00,18,19.23,19.27,19.19,19.25,1609
20150601|2015-02-18 15:30,19,19.29,19.33,19.27,19.33,55
20150601|2015-02-18 16:00,19,19.35,19.35,19.29,19.29,13
20150601|2015-02-18 18:00,19,19.34,19.34,19.34,19.34,1
20150601|2015-02-18 18:30,19,19.35,19.35,19.35,19.35,1
20150601|2015-02-18 19:30,19,19.35,19.35,19.35,19.35,24
20150601|2015-02-19 01:30,19,19.4,19.4,19.4,19.4,4
20150601|2015-02-19 02:00,19,19.44,19.45,19.42,19.43,28
20150601|2015-02-19 02:30,19,19.43,19.44,19.41,19.41,6
20150601|2015-02-19 03:00,19,19.4,19.4,19.4,19.4,2
20150601|2015-02-19 06:00,19,19.32,19.42,19.3,19.4,145
20150601|2015-02-19 06:30,19,19.4,19.4,19.33,19.33,30
20150601|2015-02-19 07:00,19,19.4,19.42,19.4,19.42,14
20150601|2015-02-19 07:30,19,19.35,19.35,19.35,19.35,4
20150601|2015-02-19 08:00,19,19.4,19.45,19.35,19.45,74
20150601|2015-02-19 08:30,19,19.4,19.48,19.35,19.38,390
20150601|2015-02-19 09:00,19,19.38,19.4,19.3,19.33,358
20150601|2015-02-19 09:30,19,19.33,19.35,19.3,19.3,170
20150601|2015-02-19 10:00,19,19.32,19.36,19.25,19.27,295
20150601|2015-02-19 10:30,19,19.25,19.28,19.25,19.25,205
20150601|2015-02-19 11:00,19,19.25,19.25,19.2,19.25,211
20150601|2015-02-19 11:30,19,19.25,19.3,19.23,19.26,194
20150601|2015-02-19 12:00,19,19.29,19.3,19.24,19.27,146
20150601|2015-02-19 12:30,19,19.25,19.28,19.2,19.23,519
20150601|2015-02-19 13:00,19,19.22,19.23,19.15,19.2,453
20150601|2015-02-19 13:30,19,19.22,19.25,19.15,19.23,537
20150601|2015-02-19 14:00,19,19.2,19.22,19.15,19.2,344
20150601|2015-02-19 14:30,19,19.2,19.35,19.2,19.3,906
20150601|2015-02-19 15:00,19,19.27,19.3,19.2,19.3,596
20150601|2015-02-19 15:30,20,19.3,19.3,19.25,19.27,24
20150601|2015-02-19 16:00,20,19.27,19.3,19.25,19.25,34
20150601|2015-02-19 16:30,20,19.25,19.27,19.23,19.23,11
20150601|2015-02-20 04:30,20,19.25,19.25,19.2,19.2,2
20150601|2015-02-20 06:00,20,19.25,19.27,19.25,19.27,24
20150601|2015-02-20 06:30,20,19.27,19.35,19.27,19.35,42
20150601|2015-02-20 07:00,20,19.35,19.45,19.32,19.4,269
20150601|2015-02-20 07:30,20,19.37,19.37,19.32,19.35,169
20150601|2015-02-20 08:00,20,19.35,19.4,19.35,19.4,207
20150601|2015-02-20 08:30,20,19.35,19.53,19.3,19.5,831
20150601|2015-02-20 09:00,20,19.5,19.5,19.39,19.43,565
20150601|2015-02-20 09:30,20,19.45,19.45,19.3,19.35,458
20150601|2015-02-20 10:00,20,19.3,19.33,19.25,19.25,356
20150601|2015-02-20 10:30,20,19.27,19.3,19.24,19.29,327
20150601|2015-02-20 11:00,20,19.27,19.3,19.2,19.25,219
20150601|2015-02-20 11:30,20,19.25,19.28,19.1,19.19,463
20150601|2015-02-20 12:00,20,19.15,19.15,19.05,19.08,333
20150601|2015-02-20 12:30,20,19.07,19.1,18.9,18.92,416
20150601|2015-02-20 13:00,20,18.9,18.97,18.85,18.9,498
20150601|2015-02-20 13:30,20,18.9,18.9,18.78,18.8,526
20150601|2015-02-20 14:00,20,18.8,18.85,18.75,18.75,653
20150601|2015-02-20 14:30,20,18.75,18.9,18.7,18.85,1636
20150601|2015-02-20 15:00,20,18.88,18.9,18.76,18.8,944
20150601|2015-02-22 17:00,23,18.88,18.9,18.88,18.9,12
20150601|2015-02-22 18:00,23,18.9,18.9,18.9,18.9,4
20150601|2015-02-22 23:30,23,18.92,18.94,18.92,18.94,2
20150601|2015-02-23 00:00,23,18.95,18.95,18.9,18.91,32
20150601|2015-02-23 01:00,23,18.95,18.96,18.92,18.93,46
20150601|2015-02-23 01:30,23,18.95,19,18.95,18.95,31
20150601|2015-02-23 02:30,23,19,19.02,18.95,19,94
20150601|2015-02-23 03:00,23,19,19.01,18.98,19,18
20150601|2015-02-23 04:00,23,19,19,18.95,18.95,6
20150601|2015-02-23 05:30,23,18.98,18.98,18.98,18.98,4
20150601|2015-02-23 06:00,23,18.95,18.95,18.93,18.94,96
20150601|2015-02-23 06:30,23,18.93,18.95,18.93,18.95,54
20150601|2015-02-23 07:00,23,18.97,18.98,18.95,18.98,31
20150601|2015-02-23 07:30,23,18.97,18.97,18.95,18.95,35
20150601|2015-02-23 08:00,23,18.95,18.98,18.92,18.92,24
20150601|2015-02-23 08:30,23,18.95,19,18.87,18.94,595
20150601|2015-02-23 09:00,23,18.9,18.95,18.88,18.93,245
20150601|2015-02-23 09:30,23,18.9,18.95,18.89,18.89,128
20150601|2015-02-23 10:00,23,18.9,18.9,18.8,18.8,177
20150601|2015-02-23 10:30,23,18.84,18.87,18.79,18.85,862
20150601|2015-02-23 11:00,23,18.82,18.85,18.8,18.83,76
20150601|2015-02-23 11:30,23,18.84,18.88,18.83,18.85,510
20150601|2015-02-23 12:00,23,18.85,18.87,18.84,18.85,88
20150601|2015-02-23 12:30,23,18.81,18.87,18.8,18.85,272
20150601|2015-02-23 13:00,23,18.85,18.89,18.82,18.85,160
20150601|2015-02-23 13:30,23,18.84,18.94,18.82,18.9,287
20150601|2015-02-23 14:00,23,18.92,19.05,18.92,18.99,335
20150601|2015-02-23 14:30,23,19,19.01,18.85,18.89,409
20150601|2015-02-23 15:00,23,18.9,18.95,18.85,18.85,1296
20150601|2015-02-23 15:30,24,18.9,18.92,18.88,18.92,50
20150601|2015-02-23 16:00,24,18.93,18.93,18.93,18.93,2
20150601|2015-02-23 18:30,24,18.97,18.97,18.97,18.97,4
20150601|2015-02-23 20:30,24,18.95,18.95,18.95,18.95,6
20150601|2015-02-24 02:30,24,18.9,18.9,18.9,18.9,17
20150601|2015-02-24 03:00,24,18.93,18.93,18.9,18.9,4
20150601|2015-02-24 05:30,24,18.87,18.87,18.87,18.87,2
20150601|2015-02-24 06:00,24,18.89,18.89,18.89,18.89,4
20150601|2015-02-24 06:30,24,18.85,18.88,18.83,18.84,72
20150601|2015-02-24 07:00,24,18.85,18.85,18.84,18.85,22
20150601|2015-02-24 07:30,24,18.85,18.9,18.83,18.85,90
20150601|2015-02-24 08:00,24,18.85,18.87,18.81,18.87,66
20150601|2015-02-24 08:30,24,18.86,18.9,18.75,18.79,596
20150601|2015-02-24 09:00,24,18.77,18.89,18.6,18.6,3563
20150601|2015-02-24 09:30,24,18.65,18.65,18.55,18.64,2053
20150601|2015-02-24 10:00,24,18.6,18.62,18.5,18.5,825
20150601|2015-02-24 10:30,24,18.52,18.59,18.5,18.5,425
20150601|2015-02-24 11:00,24,18.54,18.55,18.5,18.5,80
20150601|2015-02-24 11:30,24,18.5,18.6,18.4,18.4,346
20150601|2015-02-24 12:00,24,18.43,18.45,18.4,18.43,105
20150601|2015-02-24 12:30,24,18.42,18.42,18.28,18.3,1788
20150601|2015-02-24 13:00,24,18.3,18.35,18.26,18.27,368
20150601|2015-02-24 13:30,24,18.27,18.35,18.25,18.25,677
20150601|2015-02-24 14:00,24,18.29,18.3,18.25,18.25,82
20150601|2015-02-24 14:30,24,18.3,18.37,18.25,18.3,1078
20150601|2015-02-24 15:00,24,18.35,18.35,18.25,18.25,1170
20150601|2015-02-24 15:30,25,18.27,18.3,18.27,18.28,12
20150601|2015-02-24 17:00,25,18.27,18.31,18.27,18.31,5
20150601|2015-02-24 18:00,25,18.33,18.33,18.32,18.32,4
20150601|2015-02-24 19:30,25,18.36,18.36,18.36,18.36,6
20150601|2015-02-24 20:00,25,18.35,18.35,18.35,18.35,2
20150601|2015-02-24 21:00,25,18.34,18.34,18.34,18.34,3
20150601|2015-02-24 21:30,25,18.35,18.35,18.35,18.35,1
20150601|2015-02-24 22:00,25,18.3,18.3,18.3,18.3,2
20150601|2015-02-25 01:00,25,18.4,18.4,18.39,18.4,15
20150601|2015-02-25 02:30,25,18.35,18.37,18.35,18.37,4
20150601|2015-02-25 03:30,25,18.37,18.4,18.37,18.4,10
20150601|2015-02-25 04:00,25,18.35,18.35,18.35,18.35,9
20150601|2015-02-25 04:30,25,18.35,18.35,18.34,18.35,12
20150601|2015-02-25 05:00,25,18.37,18.39,18.37,18.37,11
20150601|2015-02-25 05:30,25,18.4,18.4,18.36,18.37,24
20150601|2015-02-25 06:00,25,18.37,18.38,18.35,18.35,10
20150601|2015-02-25 06:30,25,18.35,18.35,18.35,18.35,1
20150601|2015-02-25 07:00,25,18.36,18.39,18.32,18.35,360
20150601|2015-02-25 07:30,25,18.35,18.38,18.32,18.32,27
20150601|2015-02-25 08:00,25,18.34,18.35,18.3,18.33,231
20150601|2015-02-25 08:30,25,18.35,18.4,18.3,18.33,479
20150601|2015-02-25 09:00,25,18.3,18.33,18.2,18.2,523
20150601|2015-02-25 09:30,25,18.23,18.25,18.1,18.15,830
20150601|2015-02-25 10:00,25,18.15,18.15,18.05,18.05,458
20150601|2015-02-25 10:30,25,18.05,18.08,18,18.05,411
20150601|2015-02-25 11:00,25,18.04,18.08,18,18.05,244
20150601|2015-02-25 11:30,25,18.05,18.1,18.03,18.05,579
20150601|2015-02-25 12:00,25,18.05,18.05,17.98,18,1063
20150601|2015-02-25 12:30,25,18,18,17.9,17.95,629
20150601|2015-02-25 13:00,25,17.93,18.08,17.93,18.08,774
20150601|2015-02-25 13:30,25,18.08,18.35,18.08,18.3,1357
20150601|2015-02-25 14:00,25,18.32,18.5,18.32,18.48,1132
20150601|2015-02-25 14:30,25,18.5,18.55,18.3,18.42,1443
20150601|2015-02-25 15:00,25,18.45,18.55,18.42,18.45,1072
20150601|2015-02-25 15:30,26,18.45,18.45,18.4,18.41,26
20150601|2015-02-25 16:00,26,18.41,18.45,18.39,18.39,3
20150601|2015-02-25 16:30,26,18.4,18.42,18.4,18.42,11
20150601|2015-02-25 17:30,26,18.4,18.41,18.39,18.39,104
20150601|2015-02-25 20:30,26,18.4,18.4,18.4,18.4,7
20150601|2015-02-26 01:30,26,18.41,18.41,18.41,18.41,1
20150601|2015-02-26 02:00,26,18.32,18.32,18.3,18.3,63
20150601|2015-02-26 02:30,26,18.33,18.33,18.3,18.3,36
20150601|2015-02-26 03:00,26,18.3,18.3,18.3,18.3,10
20150601|2015-02-26 03:30,26,18.25,18.28,18.25,18.28,5
20150601|2015-02-26 04:00,26,18.28,18.3,18.25,18.25,8
20150601|2015-02-26 04:30,26,18.25,18.25,18.25,18.25,23
20150601|2015-02-26 05:30,26,18.25,18.25,18.25,18.25,7
20150601|2015-02-26 06:00,26,18.27,18.27,18.27,18.27,3
20150601|2015-02-26 06:30,26,18.3,18.32,18.29,18.29,21
20150601|2015-02-26 07:00,26,18.29,18.3,18.25,18.28,94
20150601|2015-02-26 07:30,26,18.28,18.4,18.27,18.35,176
20150601|2015-02-26 08:00,26,18.35,18.4,18.35,18.37,103
20150601|2015-02-26 08:30,26,18.36,18.41,18.27,18.4,847
20150601|2015-02-26 09:00,26,18.38,18.4,18.3,18.31,335
20150601|2015-02-26 09:30,26,18.35,18.35,18.2,18.2,460
20150601|2015-02-26 10:00,26,18.2,18.25,18.13,18.23,500
20150601|2015-02-26 10:30,26,18.2,18.25,18.19,18.22,457
20150601|2015-02-26 11:00,26,18.22,18.35,18.22,18.25,220
20150601|2015-02-26 11:30,26,18.25,18.25,18.17,18.17,147
20150601|2015-02-26 12:00,26,18.17,18.22,18.15,18.2,242
20150601|2015-02-26 12:30,26,18.15,18.2,18.14,18.16,180
20150601|2015-02-26 13:00,26,18.15,18.4,18.13,18.4,623
20150601|2015-02-26 13:30,26,18.36,18.48,18.36,18.48,564
20150601|2015-02-26 14:00,26,18.5,18.6,18.37,18.39,1279
20150601|2015-02-26 14:30,26,18.35,18.45,18.3,18.35,1229
20150601|2015-02-26 15:00,26,18.35,18.35,18.25,18.3,711
20150601|2015-02-26 15:30,27,18.2,18.25,18.2,18.21,23
20150601|2015-02-26 16:00,27,18.22,18.24,18.2,18.22,15
20150601|2015-02-26 16:30,27,18.2,18.2,18.2,18.2,3
20150601|2015-02-26 17:00,27,18.25,18.25,18.25,18.25,4
20150601|2015-02-27 01:30,27,18.35,18.35,18.3,18.33,11
20150601|2015-02-27 02:00,27,18.3,18.3,18.25,18.25,4
20150601|2015-02-27 02:30,27,18.25,18.25,18.25,18.25,1
20150601|2015-02-27 04:30,27,18.27,18.3,18.27,18.28,49
20150601|2015-02-27 05:30,27,18.25,18.25,18.25,18.25,12
20150601|2015-02-27 06:00,27,18.27,18.35,18.26,18.32,290
20150601|2015-02-27 06:30,27,18.3,18.32,18.25,18.25,32
20150601|2015-02-27 07:00,27,18.29,18.3,18.28,18.3,70
20150601|2015-02-27 07:30,27,18.29,18.33,18.27,18.27,48
20150601|2015-02-27 08:00,27,18.25,18.29,18.25,18.25,21
20150601|2015-02-27 08:30,27,18.25,18.35,18.2,18.2,1090
20150601|2015-02-27 09:00,27,18.2,18.21,18.14,18.15,937
20150601|2015-02-27 09:30,27,18.14,18.16,18.04,18.05,756
20150601|2015-02-27 10:00,27,18.07,18.2,18.05,18.2,763
20150601|2015-02-27 10:30,27,18.2,18.2,18.05,18.1,565
20150601|2015-02-27 11:00,27,18.05,18.11,18.02,18.02,702
20150601|2015-02-27 11:30,27,18,18.17,18,18.13,725
20150601|2015-02-27 12:00,27,18.13,18.15,18.1,18.1,386
20150601|2015-02-27 12:30,27,18.1,18.18,18.08,18.1,407
20150601|2015-02-27 13:00,27,18.1,18.15,18.05,18.1,483
20150601|2015-02-27 13:30,27,18.1,18.23,18.1,18.2,562
20150601|2015-02-27 14:00,27,18.22,18.3,18.15,18.15,722
20150601|2015-02-27 14:30,27,18.15,18.29,18.15,18.24,810
20150601|2015-02-27 15:00,27,18.22,18.25,18.15,18.16,602
20150601|2015-03-01 17:00,2,18.1,18.1,18.05,18.08,93
20150601|2015-03-01 17:30,2,18.1,18.1,18.05,18.08,73
20150601|2015-03-01 18:00,2,18.15,18.15,18.15,18.15,1
20150601|2015-03-01 18:30,2,18.15,18.15,18.15,18.15,3
20150601|2015-03-01 19:30,2,18.15,18.15,18.15,18.15,1
20150601|2015-03-01 23:30,2,18.2,18.2,18.15,18.19,50
20150601|2015-03-02 02:00,2,18.13,18.14,18.1,18.1,8
20150601|2015-03-02 02:30,2,18.12,18.12,18.12,18.12,2
20150601|2015-03-02 03:00,2,18.15,18.15,18.1,18.1,30
20150601|2015-03-02 03:30,2,18.15,18.15,18.15,18.15,2
20150601|2015-03-02 05:30,2,18.13,18.13,18.13,18.13,3
20150601|2015-03-02 06:00,2,18.15,18.15,18.15,18.15,3
20150601|2015-03-02 06:30,2,18.15,18.15,18.15,18.15,12
20150601|2015-03-02 07:00,2,18.17,18.17,18.13,18.13,233
20150601|2015-03-02 07:30,2,18.15,18.17,18.1,18.17,111
20150601|2015-03-02 08:00,2,18.17,18.19,18.1,18.18,88
20150601|2015-03-02 08:30,2,18.15,18.21,18,18,912
20150601|2015-03-02 09:00,2,18.05,18.05,17.9,17.94,463
20150601|2015-03-02 09:30,2,17.94,18,17.94,17.96,315
20150601|2015-03-02 10:00,2,17.95,18.05,17.94,18,589
20150601|2015-03-02 10:30,2,18,18,17.95,18,104
20150601|2015-03-02 11:00,2,18,18.09,17.99,18,461
20150601|2015-03-02 11:30,2,18,18.04,17.95,17.98,171
20150601|2015-03-02 12:00,2,17.95,18,17.95,17.95,46
20150601|2015-03-02 12:30,2,17.95,17.99,17.9,17.97,537
20150601|2015-03-02 13:00,2,17.95,17.98,17.9,17.98,178
20150601|2015-03-02 13:30,2,17.95,17.98,17.9,17.9,310
20150601|2015-03-02 14:00,2,17.9,17.95,17.89,17.9,265
20150601|2015-03-02 14:30,2,17.9,17.93,17.8,17.82,1947
20150601|2015-03-02 15:00,2,17.83,17.88,17.75,17.75,706
20150601|2015-03-02 15:30,3,17.79,17.79,17.75,17.75,6
20150601|2015-03-02 16:00,3,17.8,17.8,17.78,17.8,23
20150601|2015-03-02 17:00,3,17.8,17.8,17.78,17.8,41
20150601|2015-03-02 17:30,3,17.79,17.8,17.78,17.8,21
20150601|2015-03-02 19:00,3,17.85,17.87,17.85,17.87,2
20150601|2015-03-02 21:30,3,17.9,17.9,17.9,17.9,1
20150601|2015-03-02 22:00,3,17.9,17.9,17.9,17.9,6
20150601|2015-03-03 01:30,3,17.95,17.95,17.93,17.95,5
20150601|2015-03-03 02:00,3,17.94,17.94,17.94,17.94,1
20150601|2015-03-03 02:30,3,17.93,17.93,17.9,17.91,26
20150601|2015-03-03 03:00,3,17.95,17.95,17.95,17.95,3
20150601|2015-03-03 04:30,3,17.9,17.9,17.85,17.85,13
20150601|2015-03-03 05:00,3,17.84,17.9,17.84,17.9,4
20150601|2015-03-03 05:30,3,17.88,17.88,17.88,17.88,6
20150601|2015-03-03 06:00,3,17.89,17.9,17.89,17.9,12
20150601|2015-03-03 06:30,3,17.88,17.88,17.88,17.88,2
20150601|2015-03-03 07:00,3,17.9,17.9,17.85,17.85,94
20150601|2015-03-03 07:30,3,17.9,17.95,17.85,17.87,126
20150601|2015-03-03 08:00,3,17.9,17.9,17.88,17.88,42
20150601|2015-03-03 08:30,3,17.88,17.97,17.83,17.95,888
20150601|2015-03-03 09:00,3,17.97,17.97,17.87,17.97,380
20150601|2015-03-03 09:30,3,17.97,18.05,17.95,18.05,322
20150601|2015-03-03 10:00,3,18.05,18.17,18.03,18.1,980
20150601|2015-03-03 10:30,3,18.05,18.2,18.05,18.1,591
20150601|2015-03-03 11:00,3,18.15,18.22,18.12,18.21,524
20150601|2015-03-03 11:30,3,18.2,18.2,18.04,18.05,342
20150601|2015-03-03 12:00,3,18.04,18.11,18,18.1,517
20150601|2015-03-03 12:30,3,18.05,18.09,18,18.05,176
20150601|2015-03-03 13:00,3,18.05,18.05,17.94,17.94,281
20150601|2015-03-03 13:30,3,17.94,18.09,17.94,18.05,309
20150601|2015-03-03 14:00,3,18,18.11,17.95,18,154
20150601|2015-03-03 14:30,3,17.98,18.01,17.95,17.95,237
20150601|2015-03-03 15:00,3,17.99,18.05,17.95,18,1695
20150601|2015-03-03 15:30,4,17.96,17.96,17.96,17.96,15
20150601|2015-03-03 16:00,4,17.97,17.97,17.97,17.97,8
20150601|2015-03-03 18:00,4,18.03,18.09,18.02,18.04,31
20150601|2015-03-03 18:30,4,18.05,18.08,18.05,18.05,11
20150601|2015-03-03 20:00,4,18.07,18.07,18.07,18.07,1
20150601|2015-03-03 21:30,4,18.07,18.07,18.07,18.07,4
20150601|2015-03-04 02:00,4,18.05,18.05,18,18,11
20150601|2015-03-04 02:30,4,18.05,18.05,18.02,18.02,12
20150601|2015-03-04 03:00,4,18.15,18.22,18.12,18.17,68
20150601|2015-03-04 04:00,4,18.14,18.14,18.11,18.11,16
20150601|2015-03-04 04:30,4,18.1,18.15,18.1,18.15,20
20150601|2015-03-04 05:00,4,18.14,18.19,18.14,18.19,8
20150601|2015-03-04 05:30,4,18.15,18.16,18.15,18.15,7
20150601|2015-03-04 06:00,4,18.15,18.15,18.15,18.15,10
20150601|2015-03-04 06:30,4,18.16,18.16,18.15,18.15,15
20150601|2015-03-04 07:00,4,18.12,18.13,18.1,18.1,22
20150601|2015-03-04 07:30,4,18.13,18.13,18.1,18.11,12
20150601|2015-03-04 08:00,4,18.12,18.15,18.1,18.15,13
20150601|2015-03-04 08:30,4,18.15,18.35,18.14,18.23,1248
20150601|2015-03-04 09:00,4,18.25,18.32,18.2,18.25,1135
20150601|2015-03-04 09:30,4,18.25,18.3,18.2,18.25,746
20150601|2015-03-04 10:00,4,18.28,18.3,18.15,18.18,619
20150601|2015-03-04 10:30,4,18.18,18.23,18.15,18.18,340
20150601|2015-03-04 11:00,4,18.2,18.22,18.12,18.13,101
20150601|2015-03-04 11:30,4,18.14,18.16,18.1,18.16,380
20150601|2015-03-04 12:00,4,18.17,18.2,18.14,18.15,145
20150601|2015-03-04 12:30,4,18.1,18.27,18.1,18.24,493
20150601|2015-03-04 13:00,4,18.23,18.25,18.18,18.19,465
20150601|2015-03-04 13:30,4,18.2,18.2,18.08,18.1,378
20150601|2015-03-04 14:00,4,18.09,18.18,18,18.05,487
20150601|2015-03-04 14:30,4,18.04,18.05,17.95,17.95,1681
20150601|2015-03-04 15:00,4,18,18.01,17.9,17.9,1459
20150601|2015-03-04 15:30,5,17.95,17.98,17.95,17.95,32
20150601|2015-03-04 16:00,5,17.95,17.95,17.95,17.95,3
20150601|2015-03-04 17:00,5,18,18.02,18,18.02,7
20150601|2015-03-04 19:00,5,17.95,17.95,17.95,17.95,1
20150601|2015-03-04 19:30,5,17.98,17.98,17.98,17.98,10
20150601|2015-03-04 21:30,5,17.95,17.95,17.95,17.95,1
20150601|2015-03-04 23:00,5,17.95,17.95,17.95,17.95,10
20150601|2015-03-05 00:00,5,17.95,17.95,17.95,17.95,4
20150601|2015-03-05 01:00,5,17.91,17.95,17.91,17.95,6
20150601|2015-03-05 01:30,5,17.95,17.95,17.95,17.95,10
20150601|2015-03-05 02:00,5,17.9,17.9,17.9,17.9,34
20150601|2015-03-05 02:30,5,17.9,17.9,17.89,17.89,6
20150601|2015-03-05 03:00,5,17.96,17.96,17.96,17.96,1
20150601|2015-03-05 04:00,5,17.95,17.95,17.95,17.95,4
20150601|2015-03-05 05:00,5,17.9,17.9,17.9,17.9,11
20150601|2015-03-05 05:30,5,17.92,17.95,17.9,17.9,21
20150601|2015-03-05 06:00,5,17.92,17.92,17.9,17.9,22
20150601|2015-03-05 06:30,5,17.9,17.9,17.9,17.9,7
20150601|2015-03-05 07:00,5,17.91,17.91,17.84,17.86,79
20150601|2015-03-05 07:30,5,17.88,17.94,17.82,17.85,309
20150601|2015-03-05 08:00,5,17.85,17.9,17.82,17.87,111
20150601|2015-03-05 08:30,5,17.9,17.99,17.85,17.85,834
20150601|2015-03-05 09:00,5,17.9,17.92,17.82,17.82,979
20150601|2015-03-05 09:30,5,17.82,17.91,17.82,17.9,439
20150601|2015-03-05 10:00,5,17.88,18.03,17.88,17.93,509
20150601|2015-03-05 10:30,5,17.9,17.91,17.81,17.81,378
20150601|2015-03-05 11:00,5,17.83,17.9,17.83,17.88,357
20150601|2015-03-05 11:30,5,17.9,18.03,17.88,18,406
20150601|2015-03-05 12:00,5,18,18,17.9,17.9,358
20150601|2015-03-05 12:30,5,17.88,17.88,17.83,17.88,230
20150601|2015-03-05 13:00,5,17.85,17.88,17.83,17.85,326
20150601|2015-03-05 13:30,5,17.86,17.9,17.81,17.85,173
20150601|2015-03-05 14:00,5,17.85,17.86,17.8,17.84,881
20150601|2015-03-05 14:30,5,17.85,17.9,17.75,17.81,1330
20150601|2015-03-05 15:00,5,17.81,17.83,17.7,17.7,1599
20150601|2015-03-05 15:30,6,17.7,17.73,17.68,17.71,79
20150601|2015-03-05 16:00,6,17.73,17.73,17.72,17.72,3
20150601|2015-03-05 17:30,6,17.7,17.72,17.68,17.7,47
20150601|2015-03-05 18:00,6,17.7,17.7,17.7,17.7,1
20150601|2015-03-05 19:30,6,17.7,17.7,17.7,17.7,5
20150601|2015-03-05 21:00,6,17.7,17.7,17.7,17.7,1
20150601|2015-03-05 21:30,6,17.7,17.7,17.7,17.7,1
20150601|2015-03-06 01:00,6,17.7,17.72,17.7,17.7,5
20150601|2015-03-06 01:30,6,17.68,17.68,17.68,17.68,1
20150601|2015-03-06 02:00,6,17.7,17.72,17.69,17.69,13
20150601|2015-03-06 02:30,6,17.75,17.75,17.72,17.72,16
20150601|2015-03-06 03:00,6,17.71,17.72,17.7,17.71,49
20150601|2015-03-06 03:30,6,17.73,17.73,17.73,17.73,1
20150601|2015-03-06 04:00,6,17.7,17.7,17.7,17.7,3
20150601|2015-03-06 04:30,6,17.72,17.72,17.72,17.72,1
20150601|2015-03-06 05:00,6,17.72,17.75,17.72,17.75,14
20150601|2015-03-06 05:30,6,17.75,17.75,17.75,17.75,5
20150601|2015-03-06 06:00,6,17.73,17.73,17.73,17.73,14
20150601|2015-03-06 06:30,6,17.72,17.73,17.69,17.69,39
20150601|2015-03-06 07:00,6,17.72,17.75,17.72,17.72,44
20150601|2015-03-06 07:30,6,17.71,17.84,17.7,17.81,381
20150601|2015-03-06 08:00,6,17.8,17.98,17.8,17.95,922
20150601|2015-03-06 08:30,6,17.95,17.97,17.75,17.8,1593
20150601|2015-03-06 09:00,6,17.8,17.85,17.79,17.85,369
20150601|2015-03-06 09:30,6,17.81,17.87,17.75,17.86,665
20150601|2015-03-06 10:00,6,17.86,18.04,17.85,18,1014
20150601|2015-03-06 10:30,6,18,18.18,18,18.1,842
20150601|2015-03-06 11:00,6,18.1,18.33,18.05,18.23,791
20150601|2015-03-06 11:30,6,18.25,18.28,18.15,18.23,383
20150601|2015-03-06 12:00,6,18.23,18.25,18.15,18.23,503
20150601|2015-03-06 12:30,6,18.25,18.27,18.13,18.15,149
20150601|2015-03-06 13:00,6,18.13,18.22,18.05,18.2,664
20150601|2015-03-06 13:30,6,18.2,18.25,18.19,18.25,242
20150601|2015-03-06 14:00,6,18.25,18.26,18.15,18.23,900
20150601|2015-03-06 14:30,6,18.25,18.3,18.2,18.24,871
20150601|2015-03-06 15:00,6,18.24,18.25,18.15,18.15,1423
20150601|2015-03-08 17:00,9,18.15,18.15,18.05,18.06,55
20150601|2015-03-08 17:30,9,18.05,18.05,18.05,18.05,6
20150601|2015-03-08 18:00,9,18.06,18.06,17.96,17.97,17
20150601|2015-03-08 18:30,9,18,18,17.95,17.99,27
20150601|2015-03-08 19:00,9,17.97,18.04,17.97,17.98,247
20150601|2015-03-08 19:30,9,17.97,18,17.95,17.99,83
20150601|2015-03-08 20:00,9,17.98,18.02,17.97,18.02,64
20150601|2015-03-08 20:30,9,18.02,18.05,17.85,18,402
20150601|2015-03-08 21:00,9,18.01,18.01,18.01,18.01,2
20150601|2015-03-08 21:30,9,18,18,18,18,6
20150601|2015-03-09 02:30,9,17.96,17.96,17.95,17.96,7
20150601|2015-03-09 03:00,9,18.03,18.1,18,18.05,73
20150601|2015-03-09 03:30,9,18,18.07,18,18,87
20150601|2015-03-09 04:00,9,18.03,18.05,18,18.05,53
20150601|2015-03-09 04:30,9,18.05,18.06,18.05,18.05,63
20150601|2015-03-09 05:00,9,18.03,18.03,18.03,18.03,7
20150601|2015-03-09 05:30,9,18,18,18,18,78
20150601|2015-03-09 06:00,9,18.02,18.03,18,18,30
20150601|2015-03-09 06:30,9,18.03,18.03,17.95,17.97,151
20150601|2015-03-09 07:00,9,17.98,17.98,17.98,17.98,18
20150601|2015-03-09 07:30,9,17.98,18,17.95,17.95,514
20150601|2015-03-09 08:00,9,18,18.05,17.98,18.05,233
20150601|2015-03-09 08:30,9,18.05,18.15,18,18.1,1232
20150601|2015-03-09 09:00,9,18.1,18.18,18.07,18.15,835
20150601|2015-03-09 09:30,9,18.12,18.15,18,18,416
20150601|2015-03-09 10:00,9,18.05,18.07,18,18.02,806
20150601|2015-03-09 10:30,9,18.02,18.09,18,18.05,586
20150601|2015-03-09 11:00,9,18.05,18.1,18.05,18.05,350
20150601|2015-03-09 11:30,9,18.05,18.05,18,18,128
20150601|2015-03-09 12:00,9,18,18.04,18,18,237
20150601|2015-03-09 12:30,9,17.99,18,17.95,18,300
20150601|2015-03-09 13:00,9,18,18,17.95,17.95,133
20150601|2015-03-09 13:30,9,18,18.05,17.95,18,474
20150601|2015-03-09 14:00,9,17.95,18.03,17.95,17.98,871
20150601|2015-03-09 14:30,9,17.95,18.08,17.95,18.06,1774
20150601|2015-03-09 15:00,9,18.09,18.1,18,18.1,1781
20150601|2015-03-09 15:30,10,18.12,18.14,18.1,18.1,64
20150601|2015-03-09 16:00,10,18.1,18.17,18.1,18.12,158
20150601|2015-03-09 17:00,10,18.14,18.15,18.09,18.11,137
20150601|2015-03-09 17:30,10,18.11,18.11,18.07,18.08,257
20150601|2015-03-09 18:00,10,18.1,18.1,18.1,18.1,10
20150601|2015-03-09 19:00,10,18.1,18.12,18.09,18.11,6
20150601|2015-03-09 20:00,10,18.1,18.1,18.1,18.1,1
20150601|2015-03-09 20:30,10,18.11,18.11,18.1,18.1,3
20150601|2015-03-09 21:00,10,18.1,18.1,18.1,18.1,2
20150601|2015-03-09 22:00,10,18.13,18.13,18.13,18.13,10
20150601|2015-03-09 23:00,10,18.13,18.22,18.13,18.22,28
20150601|2015-03-09 23:30,10,18.2,18.22,18.2,18.22,21
20150601|2015-03-10 01:30,10,18.25,18.25,18.24,18.24,2
20150601|2015-03-10 02:00,10,18.23,18.23,18.23,18.23,6
20150601|2015-03-10 03:00,10,18.16,18.27,18.16,18.25,203
20150601|2015-03-10 03:30,10,18.28,18.3,18.25,18.3,41
20150601|2015-03-10 04:00,10,18.3,18.32,18.28,18.3,69
20150601|2015-03-10 04:30,10,18.3,18.34,18.3,18.34,16
20150601|2015-03-10 05:00,10,18.35,18.45,18.35,18.45,134
20150601|2015-03-10 05:30,10,18.45,18.45,18.39,18.39,31
20150601|2015-03-10 06:00,10,18.43,18.58,18.43,18.55,214
20150601|2015-03-10 06:30,10,18.53,18.54,18.48,18.51,67
20150601|2015-03-10 07:00,10,18.52,18.55,18.5,18.53,56
20150601|2015-03-10 07:30,10,18.5,18.58,18.48,18.48,104
20150601|2015-03-10 08:00,10,18.52,18.52,18.43,18.46,134
20150601|2015-03-10 08:30,10,18.5,18.58,18.39,18.46,1322
20150601|2015-03-10 09:00,10,18.45,18.63,18.4,18.59,1192
20150601|2015-03-10 09:30,10,18.6,18.66,18.5,18.55,467
20150601|2015-03-10 10:00,10,18.55,18.55,18.42,18.5,340
20150601|2015-03-10 10:30,10,18.5,18.63,18.49,18.63,418
20150601|2015-03-10 11:00,10,18.65,18.68,18.48,18.55,1831
20150601|2015-03-10 11:30,10,18.55,18.61,18.5,18.52,723
20150601|2015-03-10 12:00,10,18.51,18.53,18.43,18.47,525
20150601|2015-03-10 12:30,10,18.48,18.55,18.47,18.55,664
20150601|2015-03-10 13:00,10,18.55,18.65,18.53,18.65,338
20150601|2015-03-10 13:30,10,18.65,18.67,18.57,18.6,684
20150601|2015-03-10 14:00,10,18.6,18.6,18.45,18.55,928
20150601|2015-03-10 14:30,10,18.52,18.57,18.43,18.52,1196
20150601|2015-03-10 15:00,10,18.53,18.7,18.5,18.7,2731
20150601|2015-03-10 15:30,11,18.7,18.71,18.63,18.63,55
20150601|2015-03-10 16:00,11,18.6,18.62,18.6,18.62,7
20150601|2015-03-10 16:30,11,18.6,18.6,18.6,18.6,4
20150601|2015-03-10 17:00,11,18.61,18.67,18.61,18.67,25
20150601|2015-03-10 18:00,11,18.61,18.61,18.59,18.59,30
20150601|2015-03-10 19:00,11,18.55,18.58,18.49,18.49,20
20150601|2015-03-10 20:30,11,18.5,18.5,18.45,18.47,47
20150601|2015-03-10 21:00,11,18.5,18.5,18.5,18.5,1
20150601|2015-03-10 21:30,11,18.48,18.48,18.48,18.48,4
20150601|2015-03-10 22:00,11,18.45,18.45,18.43,18.45,7
20150601|2015-03-11 01:00,11,18.5,18.5,18.5,18.5,1
20150601|2015-03-11 02:30,11,18.52,18.52,18.49,18.51,9
20150601|2015-03-11 03:00,11,18.55,18.55,18.45,18.45,12
20150601|2015-03-11 04:00,11,18.4,18.42,18.4,18.42,6
20150601|2015-03-11 04:30,11,18.4,18.41,18.39,18.39,18
20150601|2015-03-11 05:00,11,18.39,18.4,18.36,18.4,28
20150601|2015-03-11 05:30,11,18.4,18.44,18.4,18.44,32
20150601|2015-03-11 06:00,11,18.45,18.48,18.43,18.45,55
20150601|2015-03-11 06:30,11,18.46,18.55,18.46,18.5,266
20150601|2015-03-11 07:00,11,18.52,18.54,18.5,18.5,81
20150601|2015-03-11 07:30,11,18.53,18.55,18.5,18.5,129
20150601|2015-03-11 08:00,11,18.54,18.61,18.53,18.6,90
20150601|2015-03-11 08:30,11,18.59,18.66,18.56,18.6,800
20150601|2015-03-11 09:00,11,18.55,18.6,18.5,18.6,257
20150601|2015-03-11 09:30,11,18.58,18.8,18.58,18.62,1478
20150601|2015-03-11 10:00,11,18.63,18.63,18.5,18.5,1103
20150601|2015-03-11 10:30,11,18.5,18.63,18.46,18.6,568
20150601|2015-03-11 11:00,11,18.6,18.63,18.55,18.6,597
20150601|2015-03-11 11:30,11,18.6,18.6,18.53,18.55,148
20150601|2015-03-11 12:00,11,18.57,18.63,18.57,18.6,446
20150601|2015-03-11 12:30,11,18.6,18.82,18.6,18.75,517
20150601|2015-03-11 13:00,11,18.75,18.75,18.65,18.7,211
20150601|2015-03-11 13:30,11,18.7,18.8,18.67,18.75,562
20150601|2015-03-11 14:00,11,18.73,18.85,18.73,18.85,436
20150601|2015-03-11 14:30,11,18.87,18.94,18.75,18.78,1013
20150601|2015-03-11 15:00,11,18.79,18.95,18.79,18.95,1058
20150601|2015-03-11 15:30,12,18.95,18.95,18.83,18.84,126
20150601|2015-03-11 18:00,12,18.86,18.88,18.86,18.88,7
20150601|2015-03-11 19:00,12,18.84,18.84,18.83,18.83,26
20150601|2015-03-11 22:30,12,18.8,18.82,18.78,18.78,60
20150601|2015-03-11 23:30,12,18.73,18.77,18.72,18.74,19
20150601|2015-03-12 01:30,12,18.75,18.75,18.75,18.75,3
20150601|2015-03-12 02:00,12,18.72,18.72,18.72,18.72,1
20150601|2015-03-12 02:30,12,18.72,18.72,18.72,18.72,1
20150601|2015-03-12 03:00,12,18.75,18.75,18.68,18.72,69
20150601|2015-03-12 03:30,12,18.7,18.7,18.7,18.7,2
20150601|2015-03-12 04:00,12,18.7,18.71,18.7,18.71,8
20150601|2015-03-12 04:30,12,18.72,18.72,18.72,18.72,6
20150601|2015-03-12 05:00,12,18.7,18.71,18.69,18.71,7
20150601|2015-03-12 05:30,12,18.65,18.68,18.65,18.65,42
20150601|2015-03-12 06:00,12,18.65,18.65,18.65,18.65,50
20150601|2015-03-12 06:30,12,18.68,18.68,18.67,18.67,7
20150601|2015-03-12 07:00,12,18.65,18.66,18.59,18.64,204
20150601|2015-03-12 07:30,12,18.62,18.65,18.54,18.54,223
20150601|2015-03-12 08:00,12,18.57,18.64,18.55,18.64,374
20150601|2015-03-12 08:30,12,18.65,18.65,18.4,18.52,1167
20150601|2015-03-12 09:00,12,18.52,18.58,18.5,18.5,395
20150601|2015-03-12 09:30,12,18.5,18.55,18.45,18.47,338
20150601|2015-03-12 10:00,12,18.45,18.5,18.3,18.4,1569
20150601|2015-03-12 10:30,12,18.35,18.4,18.35,18.4,155
20150601|2015-03-12 11:00,12,18.35,18.48,18.35,18.45,270
20150601|2015-03-12 11:30,12,18.45,18.5,18.4,18.4,188
20150601|2015-03-12 12:00,12,18.4,18.43,18.35,18.35,178
20150601|2015-03-12 12:30,12,18.35,18.43,18.35,18.43,286
20150601|2015-03-12 13:00,12,18.45,18.48,18.38,18.38,548
20150601|2015-03-12 13:30,12,18.38,18.47,18.3,18.3,275
20150601|2015-03-12 14:00,12,18.3,18.32,18.2,18.2,439
20150601|2015-03-12 14:30,12,18.2,18.25,18.15,18.18,683
20150601|2015-03-12 15:00,12,18.15,18.3,18.15,18.2,1202
20150601|2015-03-12 15:30,13,18.2,18.25,18.18,18.18,26
20150601|2015-03-12 16:30,13,18.16,18.16,18.16,18.16,2
20150601|2015-03-12 17:00,13,18.16,18.16,18.16,18.16,6
20150601|2015-03-12 17:30,13,18.19,18.19,18.18,18.18,26
20150601|2015-03-12 18:30,13,18.17,18.17,18.16,18.16,29
20150601|2015-03-12 19:00,13,18.18,18.18,18.18,18.18,6
20150601|2015-03-12 20:30,13,18.15,18.16,18.12,18.12,57
20150601|2015-03-12 21:00,13,18.15,18.15,18.11,18.13,23
20150601|2015-03-12 21:30,13,18.14,18.15,18.14,18.14,8
20150601|2015-03-12 22:30,13,18.14,18.14,18.14,18.14,1
20150601|2015-03-13 00:00,13,18.1,18.1,18.1,18.1,11
20150601|2015-03-13 00:30,13,18.15,18.15,18.12,18.12,6
20150601|2015-03-13 03:00,13,18.15,18.16,18.15,18.16,7
20150601|2015-03-13 03:30,13,18.18,18.2,18.18,18.2,11
20150601|2015-03-13 04:30,13,18.2,18.2,18.2,18.2,1
20150601|2015-03-13 05:00,13,18.15,18.22,18.15,18.21,99
20150601|2015-03-13 05:30,13,18.2,18.21,18.2,18.2,6
20150601|2015-03-13 06:30,13,18.19,18.3,18.17,18.3,175
20150601|2015-03-13 07:00,13,18.3,18.34,18.2,18.33,147
20150601|2015-03-13 07:30,13,18.3,18.35,18.27,18.28,171
20150601|2015-03-13 08:00,13,18.3,18.32,18.25,18.25,216
20150601|2015-03-13 08:30,13,18.25,18.35,18.2,18.25,771
20150601|2015-03-13 09:00,13,18.25,18.5,18.25,18.5,1751
20150601|2015-03-13 09:30,13,18.5,18.73,18.47,18.73,1459
20150601|2015-03-13 10:00,13,18.73,18.78,18.6,18.75,882
20150601|2015-03-13 10:30,13,18.75,18.78,18.56,18.56,1547
20150601|2015-03-13 11:00,13,18.58,18.67,18.54,18.6,776
20150601|2015-03-13 11:30,13,18.6,18.65,18.53,18.58,697
20150601|2015-03-13 12:00,13,18.6,18.75,18.58,18.73,324
20150601|2015-03-13 12:30,13,18.75,18.75,18.59,18.65,353
20150601|2015-03-13 13:00,13,18.65,18.75,18.65,18.75,267
20150601|2015-03-13 13:30,13,18.74,18.85,18.72,18.77,757
20150601|2015-03-13 14:00,13,18.75,18.8,18.7,18.7,461
20150601|2015-03-13 14:30,13,18.7,18.75,18.45,18.55,640
20150601|2015-03-13 15:00,13,18.53,18.55,18.45,18.45,708
20150601|2015-03-15 17:30,16,18.5,18.52,18.5,18.52,16
20150601|2015-03-15 18:30,16,18.51,18.55,18.51,18.55,5
20150601|2015-03-15 19:00,16,18.6,18.62,18.6,18.62,12
20150601|2015-03-15 20:00,16,18.55,18.55,18.55,18.55,2
20150601|2015-03-15 23:00,16,18.5,18.5,18.5,18.5,1
20150601|2015-03-15 23:30,16,18.47,18.47,18.46,18.46,2
20150601|2015-03-16 01:00,16,18.45,18.45,18.42,18.43,15
20150601|2015-03-16 03:30,16,18.4,18.43,18.33,18.33,128
20150601|2015-03-16 04:00,16,18.3,18.3,18.29,18.29,63
20150601|2015-03-16 04:30,16,18.3,18.3,18.29,18.29,2
20150601|2015-03-16 05:00,16,18.3,18.3,18.28,18.29,4
20150601|2015-03-16 05:30,16,18.28,18.31,18.27,18.31,15
20150601|2015-03-16 06:00,16,18.31,18.32,18.31,18.32,21
20150601|2015-03-16 06:30,16,18.3,18.32,18.3,18.32,4
20150601|2015-03-16 07:00,16,18.33,18.33,18.27,18.27,72
20150601|2015-03-16 07:30,16,18.3,18.33,18.28,18.31,65
20150601|2015-03-16 08:00,16,18.32,18.35,18.28,18.35,147
20150601|2015-03-16 08:30,16,18.3,18.37,18.2,18.2,892
20150601|2015-03-16 09:00,16,18.2,18.23,18.13,18.18,1150
20150601|2015-03-16 09:30,16,18.15,18.18,18.1,18.12,399
20150601|2015-03-16 10:00,16,18.12,18.15,18.02,18.05,292
20150601|2015-03-16 10:30,16,18.05,18.1,18.04,18.08,163
20150601|2015-03-16 11:00,16,18.08,18.15,18.08,18.15,229
20150601|2015-03-16 11:30,16,18.1,18.13,18.07,18.13,194
20150601|2015-03-16 12:00,16,18.13,18.2,18.07,18.1,643
20150601|2015-03-16 12:30,16,18.1,18.1,18.02,18.1,358
20150601|2015-03-16 13:00,16,18.07,18.1,17.98,18.03,469
20150601|2015-03-16 13:30,16,18,18.05,17.95,18.05,651
20150601|2015-03-16 14:00,16,18.01,18.1,17.98,18.1,917
20150601|2015-03-16 14:30,16,18.09,18.2,18.06,18.18,1242
20150601|2015-03-16 15:00,16,18.2,18.3,18.18,18.2,915
20150601|2015-03-16 15:30,17,18.2,18.23,18.17,18.2,44
20150601|2015-03-16 16:00,17,18.2,18.2,18.2,18.2,2
20150601|2015-03-16 16:30,17,18.21,18.21,18.21,18.21,11
20150601|2015-03-16 17:00,17,18.2,18.2,18.2,18.2,5
20150601|2015-03-16 17:30,17,18.19,18.19,18.18,18.18,19
20150601|2015-03-16 18:30,17,18.2,18.2,18.2,18.2,41
20150601|2015-03-16 22:00,17,18.2,18.2,18.2,18.2,1
20150601|2015-03-17 02:00,17,18.2,18.22,18.2,18.22,2
20150601|2015-03-17 03:00,17,18.2,18.2,18.15,18.15,52
20150601|2015-03-17 03:30,17,18.15,18.15,18.15,18.15,1
20150601|2015-03-17 04:00,17,18.2,18.25,18.2,18.25,9
20150601|2015-03-17 04:30,17,18.25,18.35,18.25,18.35,67
20150601|2015-03-17 05:00,17,18.35,18.42,18.34,18.4,76
20150601|2015-03-17 05:30,17,18.39,18.41,18.39,18.4,5
20150601|2015-03-17 06:00,17,18.39,18.45,18.38,18.42,93
20150601|2015-03-17 06:30,17,18.42,18.43,18.38,18.38,146
20150601|2015-03-17 07:00,17,18.4,18.4,18.3,18.3,82
20150601|2015-03-17 07:30,17,18.3,18.38,18.29,18.3,184
20150601|2015-03-17 08:00,17,18.3,18.35,18.28,18.35,94
20150601|2015-03-17 08:30,17,18.35,18.35,18.2,18.35,716
20150601|2015-03-17 09:00,17,18.35,18.4,18.32,18.32,702
20150601|2015-03-17 09:30,17,18.32,18.4,18.3,18.4,506
20150601|2015-03-17 10:00,17,18.4,18.5,18.37,18.45,511
20150601|2015-03-17 10:30,17,18.45,18.45,18.38,18.39,224
20150601|2015-03-17 11:00,17,18.39,18.45,18.39,18.45,619
20150601|2015-03-17 11:30,17,18.44,18.45,18.37,18.4,351
20150601|2015-03-17 12:00,17,18.4,18.4,18.28,18.3,427
20150601|2015-03-17 12:30,17,18.3,18.35,18.27,18.27,378
20150601|2015-03-17 13:00,17,18.3,18.35,18.25,18.3,338
20150601|2015-03-17 13:30,17,18.3,18.35,18.25,18.3,175
20150601|2015-03-17 14:00,17,18.3,18.3,18.2,18.25,285
20150601|2015-03-17 14:30,17,18.22,18.25,18.17,18.25,1585
20150601|2015-03-17 15:00,17,18.23,18.25,18.2,18.2,1124
20150601|2015-03-17 15:30,18,18.18,18.24,18.15,18.24,27
20150601|2015-03-17 16:00,18,18.25,18.3,18.25,18.26,13
20150601|2015-03-17 19:30,18,18.25,18.26,18.25,18.26,24
20150601|2015-03-17 21:30,18,18.2,18.2,18.2,18.2,1
20150601|2015-03-18 02:30,18,18.24,18.24,18.24,18.24,1
20150601|2015-03-18 03:00,18,18.2,18.2,18.2,18.2,25
20150601|2015-03-18 03:30,18,18.2,18.23,18.2,18.23,18
20150601|2015-03-18 04:00,18,18.23,18.25,18.23,18.25,41
20150601|2015-03-18 04:30,18,18.25,18.25,18.25,18.25,5
20150601|2015-03-18 05:00,18,18.25,18.33,18.25,18.33,145
20150601|2015-03-18 05:30,18,18.3,18.35,18.25,18.33,92
20150601|2015-03-18 06:00,18,18.35,18.44,18.3,18.4,112
20150601|2015-03-18 06:30,18,18.38,18.44,18.38,18.41,133
20150601|2015-03-18 07:00,18,18.4,18.43,18.4,18.4,55
20150601|2015-03-18 07:30,18,18.4,18.43,18.38,18.41,151
20150601|2015-03-18 08:00,18,18.41,18.42,18.29,18.29,295
20150601|2015-03-18 08:30,18,18.3,18.42,18.28,18.42,1725
20150601|2015-03-18 09:00,18,18.45,18.45,18.3,18.35,443
20150601|2015-03-18 09:30,18,18.32,18.4,18.3,18.33,683
20150601|2015-03-18 10:00,18,18.35,18.49,18.3,18.49,550
20150601|2015-03-18 10:30,18,18.47,18.52,18.44,18.45,565
20150601|2015-03-18 11:00,18,18.45,18.5,18.4,18.4,1275
20150601|2015-03-18 11:30,18,18.42,18.45,18.35,18.4,864
20150601|2015-03-18 12:00,18,18.4,18.45,18.38,18.45,644
20150601|2015-03-18 12:30,18,18.43,18.5,18.35,18.38,831
20150601|2015-03-18 13:00,18,18.37,18.39,17.83,17.93,2884
20150601|2015-03-18 13:30,18,17.9,17.93,17.75,17.79,2061
20150601|2015-03-18 14:00,18,17.8,17.8,17.65,17.78,1157
20150601|2015-03-18 14:30,18,17.8,17.85,17.7,17.75,1392
20150601|2015-03-18 15:00,18,17.75,17.85,17.74,17.8,1467
20150601|2015-03-18 15:30,19,17.85,17.85,17.79,17.8,147
20150601|2015-03-18 16:00,19,17.83,17.83,17.83,17.83,8
20150601|2015-03-18 16:30,19,17.8,17.8,17.8,17.8,3
20150601|2015-03-18 17:00,19,17.8,17.8,17.8,17.8,6
20150601|2015-03-18 17:30,19,17.82,17.83,17.8,17.82,84
20150601|2015-03-18 18:00,19,17.84,17.84,17.82,17.82,6
20150601|2015-03-18 18:30,19,17.8,17.83,17.79,17.79,86
20150601|2015-03-18 19:00,19,17.8,17.8,17.75,17.75,74
20150601|2015-03-18 19:30,19,17.76,17.79,17.76,17.77,20
20150601|2015-03-18 20:00,19,17.79,17.79,17.79,17.79,4
20150601|2015-03-18 20:30,19,17.8,17.8,17.8,17.8,1
20150601|2015-03-18 22:00,19,17.77,17.77,17.77,17.77,1
20150601|2015-03-18 22:30,19,17.75,17.78,17.75,17.78,5
20150601|2015-03-18 23:00,19,17.8,17.8,17.78,17.79,29
20150601|2015-03-19 01:00,19,17.74,17.75,17.74,17.75,5
20150601|2015-03-19 01:30,19,17.74,17.74,17.73,17.73,5
20150601|2015-03-19 02:00,19,17.77,17.8,17.77,17.8,7
20150601|2015-03-19 02:30,19,17.85,17.85,17.8,17.8,29
20150601|2015-03-19 03:00,19,17.75,17.86,17.75,17.85,116
20150601|2015-03-19 03:30,19,17.9,17.93,17.87,17.93,68
20150601|2015-03-19 04:00,19,17.93,17.95,17.92,17.92,83
20150601|2015-03-19 04:30,19,17.93,17.93,17.87,17.87,31
20150601|2015-03-19 05:00,19,17.87,17.88,17.85,17.85,66
20150601|2015-03-19 05:30,19,17.9,17.9,17.84,17.87,401
20150601|2015-03-19 06:00,19,17.9,17.9,17.87,17.87,78
20150601|2015-03-19 06:30,19,17.9,17.95,17.89,17.95,136
20150601|2015-03-19 07:00,19,17.9,18.01,17.9,17.99,93
20150601|2015-03-19 07:30,19,18,18.16,17.99,18.1,618
20150601|2015-03-19 08:00,19,18.14,18.15,18.1,18.1,88
20150601|2015-03-19 08:30,19,18.1,18.12,17.99,18.02,1240
20150601|2015-03-19 09:00,19,18.02,18.05,17.87,17.9,664
20150601|2015-03-19 09:30,19,17.95,18.1,17.94,18.02,575
20150601|2015-03-19 10:00,19,18.05,18.12,18.05,18.1,593
20150601|2015-03-19 10:30,19,18.1,18.25,18.1,18.12,681
20150601|2015-03-19 11:00,19,18.12,18.15,18.05,18.07,690
20150601|2015-03-19 11:30,19,18.05,18.2,18.05,18.11,805
20150601|2015-03-19 12:00,19,18.14,18.15,18,18.02,491
20150601|2015-03-19 12:30,19,18,18.1,18,18.1,134
20150601|2015-03-19 13:00,19,18.07,18.1,17.98,18.02,595
20150601|2015-03-19 13:30,19,18,18.05,17.95,18,766
20150601|2015-03-19 14:00,19,17.99,18.1,17.94,18.02,682
20150601|2015-03-19 14:30,19,18.04,18.1,17.97,18.06,1543
20150601|2015-03-19 15:00,19,18.07,18.1,18,18,1516
20150601|2015-03-19 15:30,20,18,18.05,17.99,18.05,84
20150601|2015-03-19 16:30,20,18.08,18.1,18.06,18.09,39
20150601|2015-03-19 17:00,20,18.1,18.1,18.08,18.08,8
20150601|2015-03-19 17:30,20,18.1,18.1,18.08,18.08,10
20150601|2015-03-19 18:00,20,18.1,18.1,18.07,18.08,15
20150601|2015-03-19 18:30,20,18.1,18.1,18.05,18.05,5
20150601|2015-03-19 20:30,20,18.05,18.05,18.01,18.04,8
20150601|2015-03-19 21:00,20,18.02,18.02,18.02,18.02,5
20150601|2015-03-19 23:00,20,18.01,18.01,18.01,18.01,4
20150601|2015-03-20 00:30,20,18.01,18.01,18,18.01,8
20150601|2015-03-20 01:00,20,18,18.02,18,18.02,36
20150601|2015-03-20 02:00,20,18,18.02,18,18.02,3
20150601|2015-03-20 02:30,20,18,18.02,18,18.02,13
20150601|2015-03-20 03:00,20,18,18.02,17.99,18,29
20150601|2015-03-20 03:30,20,17.95,18,17.95,17.95,56
20150601|2015-03-20 04:00,20,17.95,17.95,17.95,17.95,5
20150601|2015-03-20 05:00,20,17.95,17.98,17.94,17.95,36
20150601|2015-03-20 05:30,20,17.95,17.95,17.94,17.95,11
20150601|2015-03-20 06:00,20,17.95,17.95,17.95,17.95,1
20150601|2015-03-20 06:30,20,17.95,17.95,17.89,17.9,159
20150601|2015-03-20 07:00,20,17.92,17.92,17.85,17.87,168
20150601|2015-03-20 07:30,20,17.87,17.9,17.85,17.88,92
20150601|2015-03-20 08:00,20,17.85,18,17.8,17.95,512
20150601|2015-03-20 08:30,20,17.95,17.95,17.8,17.83,1334
20150601|2015-03-20 09:00,20,17.85,17.9,17.8,17.85,1046
20150601|2015-03-20 09:30,20,17.85,18.25,17.7,17.76,7035
20150601|2015-03-20 10:00,20,17.75,17.77,17.6,17.67,1038
20150601|2015-03-20 10:30,20,17.66,17.85,17.65,17.8,840
20150601|2015-03-20 11:00,20,17.8,17.83,17.73,17.8,445
20150601|2015-03-20 11:30,20,17.8,17.85,17.76,17.78,358
20150601|2015-03-20 12:00,20,17.8,17.85,17.75,17.85,443
20150601|2015-03-20 12:30,20,17.8,17.85,17.8,17.83,453
20150601|2015-03-20 13:00,20,17.85,17.95,17.8,17.9,423
20150601|2015-03-20 13:30,20,17.88,18,17.88,17.93,855
20150601|2015-03-20 14:00,20,17.93,18.1,17.93,18.07,1381
20150601|2015-03-20 14:30,20,18.06,18.15,18.02,18.15,1098
20150601|2015-03-20 15:00,20,18.15,18.2,18.03,18.05,1698
20150601|2015-03-22 17:00,23,18,18,17.83,17.85,159
20150601|2015-03-22 17:30,23,17.83,17.87,17.83,17.87,3
20150601|2015-03-22 18:00,23,17.9,17.9,17.87,17.88,21
20150601|2015-03-22 18:30,23,17.89,17.95,17.85,17.95,146
20150601|2015-03-22 19:00,23,17.97,18,17.97,17.99,9
20150601|2015-03-22 20:00,23,17.97,17.97,17.97,17.97,2
20150601|2015-03-22 21:00,23,17.98,17.98,17.98,17.98,2
20150601|2015-03-22 21:30,23,17.96,17.96,17.96,17.96,1
20150601|2015-03-22 22:00,23,17.95,17.97,17.95,17.97,18
20150601|2015-03-22 22:30,23,17.97,17.97,17.97,17.97,6
20150601|2015-03-23 00:00,23,17.95,18,17.95,18,7
20150601|2015-03-23 00:30,23,17.95,17.98,17.95,17.98,5
20150601|2015-03-23 01:30,23,17.9,17.9,17.9,17.9,2
20150601|2015-03-23 02:30,23,18.01,18.01,18.01,18.01,20
20150601|2015-03-23 03:00,23,18.03,18.11,18.03,18.1,158
20150601|2015-03-23 03:30,23,18.11,18.15,18.08,18.12,97
20150601|2015-03-23 04:00,23,18.1,18.1,18.1,18.1,7
20150601|2015-03-23 04:30,23,18.11,18.15,18.11,18.11,76
20150601|2015-03-23 05:00,23,18.1,18.15,18.1,18.13,59
20150601|2015-03-23 05:30,23,18.15,18.15,18.12,18.12,22
20150601|2015-03-23 06:00,23,18.14,18.14,18.1,18.1,62
20150601|2015-03-23 06:30,23,18.11,18.12,18.05,18.05,99
20150601|2015-03-23 07:00,23,18.05,18.05,18.01,18.04,88
20150601|2015-03-23 07:30,23,18.05,18.06,18.04,18.04,79
20150601|2015-03-23 08:00,23,18.05,18.05,18.02,18.02,124
20150601|2015-03-23 08:30,23,18,18.05,17.84,18.01,1533
20150601|2015-03-23 09:00,23,18,18.02,17.9,17.97,444
20150601|2015-03-23 09:30,23,17.98,18.03,17.95,18.01,341
20150601|2015-03-23 10:00,23,18.03,18.03,17.96,17.96,100
20150601|2015-03-23 10:30,23,17.95,18.05,17.95,17.99,827
20150601|2015-03-23 11:00,23,18,18.03,17.95,18.02,669
20150601|2015-03-23 11:30,23,18,18,17.95,18,238
20150601|2015-03-23 12:00,23,18,18.01,17.96,17.96,345
20150601|2015-03-23 12:30,23,18,18,17.92,17.92,213
20150601|2015-03-23 13:00,23,17.92,17.92,17.8,17.85,511
20150601|2015-03-23 13:30,23,17.85,17.95,17.83,17.88,472
20150601|2015-03-23 14:00,23,17.89,17.93,17.85,17.9,273
20150601|2015-03-23 14:30,23,17.85,18,17.83,18,1070
20150601|2015-03-23 15:00,23,18.02,18.1,18,18.05,2037
20150601|2015-03-23 15:30,24,18.04,18.04,18,18,76
20150601|2015-03-23 16:00,24,18,18,17.99,18,63
20150601|2015-03-23 17:00,24,18,18,17.99,17.99,2
20150601|2015-03-23 18:30,24,18,18,18,18,7
20150601|2015-03-23 19:00,24,18,18,18,18,1
20150601|2015-03-23 19:30,24,18,18,18,18,5
20150601|2015-03-23 20:30,24,18.01,18.01,18.01,18.01,3
20150601|2015-03-23 23:00,24,17.97,17.97,17.97,17.97,1
20150601|2015-03-24 01:30,24,18,18,18,18,5
20150601|2015-03-24 03:00,24,18.05,18.05,18,18,22
20150601|2015-03-24 03:30,24,17.95,17.95,17.9,17.92,78
20150601|2015-03-24 04:00,24,17.95,17.95,17.95,17.95,3
20150601|2015-03-24 04:30,24,17.9,17.92,17.89,17.9,63
20150601|2015-03-24 05:00,24,17.9,17.93,17.88,17.9,130
20150601|2015-03-24 05:30,24,17.9,17.93,17.87,17.88,61
20150601|2015-03-24 06:00,24,17.93,17.93,17.9,17.92,6
20150601|2015-03-24 06:30,24,17.9,17.9,17.89,17.9,20
20150601|2015-03-24 07:00,24,17.9,17.95,17.9,17.95,23
20150601|2015-03-24 07:30,24,17.95,17.95,17.9,17.93,96
20150601|2015-03-24 08:00,24,17.95,17.99,17.93,17.98,287
20150601|2015-03-24 08:30,24,17.97,18.05,17.9,17.91,577
20150601|2015-03-24 09:00,24,17.9,17.95,17.85,17.9,803
20150601|2015-03-24 09:30,24,17.89,17.9,17.75,17.8,779
20150601|2015-03-24 10:00,24,17.82,17.84,17.7,17.8,795
20150601|2015-03-24 10:30,24,17.8,17.87,17.78,17.8,1802
20150601|2015-03-24 11:00,24,17.85,17.9,17.8,17.9,381
20150601|2015-03-24 11:30,24,17.9,17.99,17.9,17.92,662
20150601|2015-03-24 12:00,24,17.92,17.97,17.85,17.92,795
20150601|2015-03-24 12:30,24,17.95,17.97,17.87,17.87,533
20150601|2015-03-24 13:00,24,17.9,18,17.87,17.97,1505
20150601|2015-03-24 13:30,24,17.97,18,17.95,17.99,576
20150601|2015-03-24 14:00,24,17.97,18.05,17.9,18,943
20150601|2015-03-24 14:30,24,18.01,18.05,17.92,18.01,1430
20150601|2015-03-24 15:00,24,18.01,18.05,17.99,18,1849
20150601|2015-03-24 15:30,25,18.02,18.02,17.97,17.98,106
20150601|2015-03-24 16:00,25,17.97,18,17.97,17.98,7
20150601|2015-03-24 16:30,25,17.95,17.95,17.95,17.95,1
20150601|2015-03-24 20:30,25,18,18,18,18,13
20150601|2015-03-24 23:30,25,18.03,18.03,18.03,18.03,7
20150601|2015-03-25 01:00,25,18.03,18.03,18.03,18.03,1
20150601|2015-03-25 02:30,25,18.05,18.05,18.05,18.05,2
20150601|2015-03-25 03:00,25,18.04,18.04,18,18.02,37
20150601|2015-03-25 03:30,25,18,18.02,18,18,17
20150601|2015-03-25 04:00,25,18,18.01,18,18,31
20150601|2015-03-25 04:30,25,17.95,17.97,17.94,17.95,14
20150601|2015-03-25 06:00,25,17.99,18,17.99,18,15
20150601|2015-03-25 06:30,25,18.04,18.08,18.01,18.05,62
20150601|2015-03-25 07:00,25,18.05,18.08,18.03,18.06,165
20150601|2015-03-25 07:30,25,18.1,18.1,18.05,18.07,163
20150601|2015-03-25 08:00,25,18.06,18.07,17.98,18.04,296
20150601|2015-03-25 08:30,25,18,18.1,17.95,18.01,1427
20150601|2015-03-25 09:00,25,18.05,18.1,17.97,18,1502
20150601|2015-03-25 09:30,25,18.03,18.1,18,18,717
20150601|2015-03-25 10:00,25,18,18.13,17.95,18.05,831
20150601|2015-03-25 10:30,25,18.07,18.33,18.07,18.28,2925
20150601|2015-03-25 11:00,25,18.28,18.38,18.24,18.27,1254
20150601|2015-03-25 11:30,25,18.3,18.37,18.27,18.33,2486
20150601|2015-03-25 12:00,25,18.3,18.48,18.3,18.36,1149
20150601|2015-03-25 12:30,25,18.36,18.43,18.25,18.35,315
20150601|2015-03-25 13:00,25,18.35,18.42,18.29,18.31,292
20150601|2015-03-25 13:30,25,18.3,18.43,18.3,18.38,1333
20150601|2015-03-25 14:00,25,18.4,18.48,18.36,18.46,1166
20150601|2015-03-25 14:30,25,18.5,18.65,18.45,18.58,1759
20150601|2015-03-25 15:00,25,18.6,18.6,18.45,18.45,1259
20150601|2015-03-25 15:30,26,18.5,18.5,18.45,18.46,127
20150601|2015-03-25 16:00,26,18.45,18.45,18.41,18.45,44
20150601|2015-03-25 17:00,26,18.45,18.45,18.45,18.45,11
20150601|2015-03-25 17:30,26,18.4,18.4,18.4,18.4,1
20150601|2015-03-25 18:00,26,18.4,18.4,18.39,18.39,40
20150601|2015-03-25 18:30,26,18.4,18.42,18.4,18.42,23
20150601|2015-03-25 19:00,26,18.4,18.45,18.4,18.45,51
20150601|2015-03-25 19:30,26,18.45,18.46,18.43,18.45,54
20150601|2015-03-25 20:00,26,18.45,18.45,18.45,18.45,1
20150601|2015-03-25 20:30,26,18.45,18.45,18.45,18.45,13
20150601|2015-03-26 00:00,26,18.4,18.4,18.4,18.4,1
20150601|2015-03-26 01:00,26,18.49,18.5,18.49,18.5,15
20150601|2015-03-26 01:30,26,18.51,18.57,18.51,18.57,32
20150601|2015-03-26 02:00,26,18.6,18.7,18.59,18.67,93
20150601|2015-03-26 02:30,26,18.6,18.77,18.6,18.75,186
20150601|2015-03-26 03:00,26,18.78,18.85,18.75,18.78,230
20150601|2015-03-26 03:30,26,18.8,18.92,18.78,18.92,102
20150601|2015-03-26 04:00,26,18.92,19.05,18.87,19.02,204
20150601|2015-03-26 04:30,26,19.01,19.05,18.95,18.96,141
20150601|2015-03-26 05:00,26,18.9,18.91,18.77,18.79,252
20150601|2015-03-26 05:30,26,18.78,18.9,18.78,18.87,134
20150601|2015-03-26 06:00,26,18.87,18.9,18.81,18.84,194
20150601|2015-03-26 06:30,26,18.8,18.88,18.75,18.88,91
20150601|2015-03-26 07:00,26,18.85,18.87,18.83,18.86,118
20150601|2015-03-26 07:30,26,18.88,18.95,18.73,18.78,1056
20150601|2015-03-26 08:00,26,18.76,18.79,18.68,18.76,269
20150601|2015-03-26 08:30,26,18.8,18.84,18.58,18.72,2881
20150601|2015-03-26 09:00,26,18.7,18.85,18.65,18.68,2032
20150601|2015-03-26 09:30,26,18.7,18.72,18.5,18.59,1412
20150601|2015-03-26 10:00,26,18.6,18.74,18.58,18.68,1179
20150601|2015-03-26 10:30,26,18.68,18.68,18.3,18.3,1910
20150601|2015-03-26 11:00,26,18.35,18.45,18.3,18.4,827
20150601|2015-03-26 11:30,26,18.4,18.44,18.2,18.35,1406
20150601|2015-03-26 12:00,26,18.32,18.52,18.32,18.42,998
20150601|2015-03-26 12:30,26,18.4,18.42,18.2,18.28,781
20150601|2015-03-26 13:00,26,18.25,18.49,18.25,18.47,624
20150601|2015-03-26 13:30,26,18.47,18.55,18.4,18.54,920
20150601|2015-03-26 14:00,26,18.55,18.58,18.45,18.52,1234
20150601|2015-03-26 14:30,26,18.55,18.55,18.35,18.39,2435
20150601|2015-03-26 15:00,26,18.4,18.4,18.25,18.25,1502
20150601|2015-03-26 15:30,27,18.3,18.3,18.25,18.3,62
20150601|2015-03-26 16:00,27,18.3,18.3,18.25,18.26,6
20150601|2015-03-26 16:30,27,18.25,18.28,18.25,18.27,50
20150601|2015-03-26 17:30,27,18.27,18.3,18.23,18.23,35
20150601|2015-03-26 18:00,27,18.25,18.25,18.25,18.25,2
20150601|2015-03-26 18:30,27,18.25,18.25,18.23,18.23,33
20150601|2015-03-26 19:00,27,18.23,18.23,18.23,18.23,6
20150601|2015-03-26 19:30,27,18.23,18.23,18.23,18.23,2
20150601|2015-03-26 20:00,27,18.2,18.2,18.18,18.18,5
20150601|2015-03-26 20:30,27,18.15,18.15,18.15,18.15,21
20150601|2015-03-26 21:00,27,18.15,18.15,18.13,18.13,4
20150601|2015-03-26 21:30,27,18.15,18.15,18.15,18.15,33
20150601|2015-03-26 23:00,27,18.1,18.1,18.1,18.1,1
20150601|2015-03-26 23:30,27,18.15,18.18,18.15,18.18,27
20150601|2015-03-27 00:00,27,18.2,18.25,18.18,18.25,31
20150601|2015-03-27 00:30,27,18.22,18.22,18.22,18.22,5
20150601|2015-03-27 01:00,27,18.25,18.25,18.25,18.25,1
20150601|2015-03-27 02:00,27,18.25,18.25,18.25,18.25,1
20150601|2015-03-27 03:00,27,18.24,18.25,18.24,18.25,43
20150601|2015-03-27 03:30,27,18.25,18.35,18.25,18.35,118
20150601|2015-03-27 04:00,27,18.34,18.4,18.34,18.4,29
20150601|2015-03-27 04:30,27,18.4,18.48,18.4,18.46,54
20150601|2015-03-27 05:00,27,18.45,18.45,18.39,18.4,63
20150601|2015-03-27 05:30,27,18.39,18.43,18.39,18.42,59
20150601|2015-03-27 06:00,27,18.4,18.4,18.33,18.35,34
20150601|2015-03-27 06:30,27,18.35,18.35,18.33,18.35,23
20150601|2015-03-27 07:00,27,18.38,18.38,18.28,18.3,62
20150601|2015-03-27 07:30,27,18.3,18.37,18.25,18.25,182
20150601|2015-03-27 08:00,27,18.3,18.38,18.3,18.35,140
20150601|2015-03-27 08:30,27,18.3,18.38,18.2,18.25,884
20150601|2015-03-27 09:00,27,18.25,18.37,18.15,18.26,561
20150601|2015-03-27 09:30,27,18.3,18.32,18.15,18.16,304
20150601|2015-03-27 10:00,27,18.19,18.25,18.15,18.25,668
20150601|2015-03-27 10:30,27,18.23,18.25,18.1,18.2,874
20150601|2015-03-27 11:00,27,18.2,18.26,18.15,18.25,318
20150601|2015-03-27 11:30,27,18.25,18.3,18.2,18.23,302
20150601|2015-03-27 12:00,27,18.2,18.28,18.2,18.23,433
20150601|2015-03-27 12:30,27,18.2,18.25,18.18,18.2,233
20150601|2015-03-27 13:00,27,18.23,18.28,18.15,18.28,686
20150601|2015-03-27 13:30,27,18.25,18.28,18.2,18.24,351
20150601|2015-03-27 14:00,27,18.2,18.29,18.2,18.28,256
20150601|2015-03-27 14:30,27,18.25,18.3,18.15,18.23,1183
20150601|2015-03-27 15:00,27,18.25,18.27,18.15,18.15,1051
20150601|2015-03-29 17:00,30,18.1,18.17,18.1,18.15,32
20150601|2015-03-29 18:00,30,18.21,18.21,18.21,18.21,2
20150601|2015-03-29 19:00,30,18.21,18.28,18.21,18.28,20
20150601|2015-03-29 19:30,30,18.26,18.26,18.24,18.24,3
20150601|2015-03-29 20:30,30,18.25,18.25,18.25,18.25,4
20150601|2015-03-29 21:00,30,18.22,18.22,18.2,18.2,44
20150601|2015-03-29 22:00,30,18.12,18.12,18.05,18.05,68
20150601|2015-03-29 22:30,30,18.1,18.12,18.08,18.12,13
20150601|2015-03-30 02:00,30,18.1,18.1,18.03,18.05,18
20150601|2015-03-30 02:30,30,18.03,18.03,17.83,17.83,145
20150601|2015-03-30 03:00,30,17.9,17.9,17.87,17.9,61
20150601|2015-03-30 04:00,30,17.9,17.92,17.9,17.9,8
20150601|2015-03-30 04:30,30,17.9,17.9,17.85,17.9,100
20150601|2015-03-30 05:00,30,17.9,17.9,17.9,17.9,25
20150601|2015-03-30 05:30,30,17.9,17.95,17.9,17.95,26
20150601|2015-03-30 06:00,30,17.95,18,17.93,17.93,30
20150601|2015-03-30 06:30,30,17.95,17.95,17.88,17.9,303
20150601|2015-03-30 07:00,30,17.93,17.93,17.9,17.9,140
20150601|2015-03-30 07:30,30,17.9,17.93,17.87,17.93,29
20150601|2015-03-30 08:00,30,17.9,17.93,17.88,17.9,256
20150601|2015-03-30 08:30,30,17.9,17.98,17.83,17.92,1892
20150601|2015-03-30 09:00,30,17.9,17.99,17.87,17.94,785
20150601|2015-03-30 09:30,30,17.91,17.96,17.8,17.84,875
20150601|2015-03-30 10:00,30,17.85,17.96,17.84,17.92,803
20150601|2015-03-30 10:30,30,17.9,17.95,17.85,17.91,487
20150601|2015-03-30 11:00,30,17.85,17.92,17.85,17.89,636
20150601|2015-03-30 11:30,30,17.85,17.9,17.85,17.88,197
20150601|2015-03-30 12:00,30,17.88,17.9,17.85,17.85,279
20150601|2015-03-30 12:30,30,17.88,17.99,17.85,17.96,1166
20150601|2015-03-30 13:00,30,17.95,18,17.85,17.93,1576
20150601|2015-03-30 13:30,30,17.93,17.94,17.9,17.9,152
20150601|2015-03-30 14:00,30,17.9,17.98,17.85,17.95,558
20150601|2015-03-30 14:30,30,17.93,17.99,17.9,17.99,2041
20150601|2015-03-30 15:00,30,17.98,18,17.9,17.94,1328
20150601|2015-03-30 15:30,31,17.94,17.94,17.94,17.94,1
20150601|2015-03-30 16:00,31,17.93,17.93,17.93,17.93,4
20150601|2015-03-30 16:30,31,17.94,17.94,17.94,17.94,18
20150601|2015-03-30 17:00,31,17.94,17.95,17.92,17.93,11
20150601|2015-03-30 17:30,31,17.93,17.93,17.9,17.92,90
20150601|2015-03-30 19:00,31,17.92,17.92,17.92,17.92,1
20150601|2015-03-30 19:30,31,17.92,17.92,17.92,17.92,2
20150601|2015-03-30 20:00,31,17.9,17.92,17.9,17.92,3
20150601|2015-03-30 20:30,31,17.94,17.94,17.94,17.94,2
20150601|2015-03-30 21:00,31,17.95,17.98,17.94,17.97,89
20150601|2015-03-30 21:30,31,18,18,17.97,18,51
20150601|2015-03-30 23:00,31,18,18,18,18,1
20150601|2015-03-30 23:30,31,18.02,18.02,18.02,18.02,4
20150601|2015-03-31 01:00,31,18.05,18.12,18.03,18.11,63
20150601|2015-03-31 01:30,31,18.05,18.05,18.05,18.05,7
20150601|2015-03-31 02:00,31,18.05,18.05,17.92,17.97,82
20150601|2015-03-31 02:30,31,17.97,17.97,17.97,17.97,8
20150601|2015-03-31 04:00,31,18,18.05,18,18.03,50
20150601|2015-03-31 04:30,31,18.05,18.11,18.03,18.11,161
20150601|2015-03-31 05:00,31,18.15,18.17,18.12,18.15,30
20150601|2015-03-31 05:30,31,18.12,18.15,18.12,18.15,10
20150601|2015-03-31 06:00,31,18.17,18.2,18.15,18.2,27
20150601|2015-03-31 06:30,31,18.15,18.15,18.1,18.1,15
20150601|2015-03-31 07:00,31,18.13,18.18,18.1,18.13,61
20150601|2015-03-31 07:30,31,18.1,18.1,18.03,18.03,96
20150601|2015-03-31 08:00,31,18.05,18.08,17.95,17.96,402
20150601|2015-03-31 08:30,31,18,18.15,17.95,18.05,1529
20150601|2015-03-31 09:00,31,18.03,18.05,17.95,17.95,546
20150601|2015-03-31 09:30,31,17.95,18,17.95,18,267
20150601|2015-03-31 10:00,31,18,18.03,17.9,17.98,871
20150601|2015-03-31 10:30,31,18,18.1,18,18.07,940
20150601|2015-03-31 11:00,31,18.1,18.16,18.08,18.13,1091
20150601|2015-03-31 11:30,31,18.15,18.15,18.09,18.12,479
20150601|2015-03-31 12:00,31,18.14,18.14,18.09,18.09,280
20150601|2015-03-31 12:30,31,18.09,18.12,18.07,18.12,72
20150601|2015-03-31 13:00,31,18.12,18.14,18.1,18.1,50
20150601|2015-03-31 13:30,31,18.1,18.15,18.1,18.12,260
20150601|2015-03-31 14:00,31,18.14,18.32,18.13,18.28,2207
20150601|2015-03-31 14:30,31,18.29,18.35,18.2,18.27,1365
20150601|2015-03-31 15:00,31,18.27,18.35,18.25,18.35,1905
20150601|2015-03-31 15:30,1,18.3,18.34,18.3,18.33,418
20150601|2015-03-31 16:00,1,18.32,18.33,18.3,18.33,229
20150601|2015-03-31 16:30,1,18.3,18.3,18.3,18.3,14
20150601|2015-03-31 17:00,1,18.3,18.3,18.3,18.3,12
20150601|2015-03-31 17:30,1,18.3,18.3,18.3,18.3,1
20150601|2015-03-31 18:00,1,18.3,18.3,18.3,18.3,3
20150601|2015-03-31 19:00,1,18.3,18.37,18.3,18.37,25
20150601|2015-03-31 19:30,1,18.4,18.75,18.38,18.75,292
20150601|2015-03-31 20:00,1,18.66,18.71,18.55,18.62,28
20150601|2015-03-31 20:30,1,18.62,18.63,18.55,18.63,8
20150601|2015-03-31 21:00,1,18.57,18.57,18.57,18.57,2
20150601|2015-03-31 21:30,1,18.6,18.61,18.54,18.61,27
20150601|2015-03-31 22:00,1,18.63,18.7,18.63,18.7,19
20150601|2015-03-31 23:30,1,18.6,18.61,18.57,18.57,23
20150601|2015-04-01 00:00,1,18.55,18.6,18.52,18.6,29
20150601|2015-04-01 01:00,1,18.55,18.58,18.53,18.55,42
20150601|2015-04-01 01:30,1,18.55,18.55,18.55,18.55,2
20150601|2015-04-01 02:00,1,18.5,18.53,18.49,18.52,73
20150601|2015-04-01 02:30,1,18.5,18.53,18.47,18.48,53
20150601|2015-04-01 03:00,1,18.47,18.5,18.45,18.45,17
20150601|2015-04-01 03:30,1,18.48,18.48,18.44,18.45,66
20150601|2015-04-01 04:00,1,18.42,18.42,18.36,18.37,103
20150601|2015-04-01 04:30,1,18.35,18.37,18.3,18.3,255
20150601|2015-04-01 05:00,1,18.3,18.34,18.29,18.3,75
20150601|2015-04-01 05:30,1,18.3,18.33,18.3,18.32,56
20150601|2015-04-01 06:00,1,18.32,18.44,18.32,18.44,91
20150601|2015-04-01 06:30,1,18.4,18.45,18.38,18.43,62
20150601|2015-04-01 07:00,1,18.42,18.52,18.4,18.5,338
20150601|2015-04-01 07:30,1,18.52,18.52,18.38,18.45,323
20150601|2015-04-01 08:00,1,18.44,18.48,18.26,18.26,808
20150601|2015-04-01 08:30,1,18.25,18.67,18.25,18.6,2808
20150601|2015-04-01 09:00,1,18.6,18.62,18.43,18.5,1784
20150601|2015-04-01 09:30,1,18.5,18.53,18.35,18.42,585
20150601|2015-04-01 10:00,1,18.4,18.45,18.32,18.45,800
20150601|2015-04-01 10:30,1,18.4,18.45,18.33,18.4,667
20150601|2015-04-01 11:00,1,18.4,18.5,18.4,18.45,328
20150601|2015-04-01 11:30,1,18.45,18.5,18.4,18.45,282
20150601|2015-04-01 12:00,1,18.45,18.5,18.33,18.35,851
20150601|2015-04-01 12:30,1,18.34,18.38,18.29,18.34,352
20150601|2015-04-01 13:00,1,18.31,18.45,18.31,18.45,470
20150601|2015-04-01 13:30,1,18.45,18.5,18.4,18.45,476
20150601|2015-04-01 14:00,1,18.45,18.55,18.42,18.44,645
20150601|2015-04-01 14:30,1,18.41,18.45,18.3,18.33,1381
20150601|2015-04-01 15:00,1,18.32,18.35,18.25,18.25,1474
20150601|2015-04-01 15:30,2,18.27,18.27,18.25,18.25,65
20150601|2015-04-01 16:00,2,18.25,18.25,18.25,18.25,52
20150601|2015-04-01 17:00,2,18.25,18.25,18.23,18.23,25
20150601|2015-04-01 17:30,2,18.25,18.25,18.24,18.24,8
20150601|2015-04-01 21:00,2,18.35,18.35,18.32,18.32,4
20150601|2015-04-02 00:00,2,18.3,18.3,18.3,18.3,1
20150601|2015-04-02 01:00,2,18.34,18.42,18.34,18.4,22
20150601|2015-04-02 01:30,2,18.35,18.36,18.35,18.35,3
20150601|2015-04-02 02:00,2,18.4,18.42,18.4,18.4,32
20150601|2015-04-02 02:30,2,18.38,18.43,18.38,18.4,45
20150601|2015-04-02 03:00,2,18.4,18.4,18.35,18.35,2
20150601|2015-04-02 03:30,2,18.4,18.42,18.4,18.42,9
20150601|2015-04-02 04:00,2,18.43,18.43,18.4,18.4,14
20150601|2015-04-02 05:00,2,18.43,18.43,18.42,18.43,4
20150601|2015-04-02 05:30,2,18.43,18.43,18.4,18.4,46
20150601|2015-04-02 06:30,2,18.36,18.36,18.34,18.35,130
20150601|2015-04-02 07:00,2,18.35,18.35,18.32,18.33,26
20150601|2015-04-02 07:30,2,18.3,18.37,18.23,18.28,227
20150601|2015-04-02 08:00,2,18.3,18.33,18.29,18.3,227
20150601|2015-04-02 08:30,2,18.25,18.36,18.13,18.2,2327
20150601|2015-04-02 09:00,2,18.18,18.3,18.12,18.25,1822
20150601|2015-04-02 09:30,2,18.25,18.31,18.23,18.27,1148
20150601|2015-04-02 10:00,2,18.3,18.3,18.22,18.25,874
20150601|2015-04-02 10:30,2,18.25,18.25,18.17,18.23,444
20150601|2015-04-02 11:00,2,18.22,18.32,18.22,18.27,472
20150601|2015-04-02 11:30,2,18.27,18.27,18.18,18.22,483
20150601|2015-04-02 12:00,2,18.22,18.25,18.18,18.2,523
20150601|2015-04-02 12:30,2,18.2,18.23,18.16,18.2,472
20150601|2015-04-02 13:00,2,18.2,18.23,18.17,18.18,402
20150601|2015-04-02 13:30,2,18.18,18.25,18.15,18.25,216
20150601|2015-04-02 14:00,2,18.2,18.28,18.2,18.24,616
20150601|2015-04-02 14:30,2,18.25,18.25,18.15,18.2,1341
20150601|2015-04-02 15:00,2,18.2,18.25,18.1,18.14,1343
20150601|2015-04-02 15:30,3,18.15,18.15,18.13,18.15,44
20150601|2015-04-02 17:00,3,18.14,18.15,18.14,18.15,3
20150601|2015-04-02 18:30,3,18.2,18.21,18.18,18.19,26
20150601|2015-04-02 19:00,3,18.2,18.2,18.2,18.2,1
20150601|2015-04-02 19:30,3,18.14,18.14,18.14,18.14,2
20150601|2015-04-02 20:30,3,18.16,18.16,18.15,18.15,4
20150601|2015-04-02 21:30,3,18.13,18.13,18.13,18.13,1
20150601|2015-04-03 00:30,3,18.19,18.19,18.19,18.19,5
20150601|2015-04-03 01:00,3,18.15,18.15,18.1,18.14,35
20150601|2015-04-03 03:30,3,18.15,18.15,18.15,18.15,1
20150601|2015-04-03 04:00,3,18.1,18.1,18.1,18.1,9
20150601|2015-04-03 06:00,3,18.13,18.13,18.13,18.13,12
20150601|2015-04-03 07:30,3,18.1,18.53,18.1,18.52,189
20150601|2015-04-03 08:00,3,18.5,18.55,18.5,18.55,65
20150601|2015-04-05 17:00,6,18.5,18.6,18.45,18.45,10
20150601|2015-04-05 17:30,6,18.5,18.55,18.49,18.55,10
20150601|2015-04-05 18:00,6,18.52,18.52,18.52,18.52,2
20150601|2015-04-05 19:00,6,18.45,18.46,18.45,18.46,15
20150601|2015-04-05 19:30,6,18.45,18.45,18.42,18.42,22
20150601|2015-04-05 20:00,6,18.45,18.49,18.45,18.49,17
20150601|2015-04-05 20:30,6,18.45,18.45,18.44,18.44,8
20150601|2015-04-05 22:00,6,18.45,18.45,18.45,18.45,1
20150601|2015-04-05 23:00,6,18.45,18.45,18.45,18.45,2
20150601|2015-04-06 00:00,6,18.45,18.45,18.45,18.45,1
20150601|2015-04-06 01:00,6,18.46,18.46,18.45,18.45,39
20150601|2015-04-06 01:30,6,18.49,18.5,18.48,18.5,16
20150601|2015-04-06 02:30,6,18.5,18.5,18.5,18.5,3
20150601|2015-04-06 05:00,6,18.48,18.5,18.47,18.48,47
20150601|2015-04-06 05:30,6,18.48,18.48,18.48,18.48,3
20150601|2015-04-06 06:00,6,18.47,18.5,18.46,18.5,8
20150601|2015-04-06 06:30,6,18.47,18.5,18.47,18.47,23
20150601|2015-04-06 07:00,6,18.49,18.5,18.42,18.43,213
20150601|2015-04-06 07:30,6,18.44,18.44,18.38,18.38,121
20150601|2015-04-06 08:00,6,18.38,18.4,18.3,18.3,205
20150601|2015-04-06 08:30,6,18.3,18.35,18.12,18.13,1800
20150601|2015-04-06 09:00,6,18.13,18.14,17.95,17.95,1618
20150601|2015-04-06 09:30,6,17.95,18,17.9,17.92,1205
20150601|2015-04-06 10:00,6,17.92,17.93,17.87,17.89,848
20150601|2015-04-06 10:30,6,17.85,17.9,17.85,17.9,292
20150601|2015-04-06 11:00,6,17.85,17.88,17.75,17.75,437
20150601|2015-04-06 11:30,6,17.75,17.75,17.7,17.72,1136
20150601|2015-04-06 12:00,6,17.7,17.72,17.69,17.71,587
20150601|2015-04-06 12:30,6,17.7,17.75,17.69,17.75,330
20150601|2015-04-06 13:00,6,17.72,17.77,17.69,17.72,1124
20150601|2015-04-06 13:30,6,17.69,17.7,17.65,17.7,478
20150601|2015-04-06 14:00,6,17.68,17.79,17.65,17.75,409
20150601|2015-04-06 14:30,6,17.76,17.81,17.73,17.8,1091
20150601|2015-04-06 15:00,6,17.8,17.84,17.76,17.8,1697
20150601|2015-04-06 15:30,7,17.8,17.82,17.78,17.8,55
20150601|2015-04-06 16:00,7,17.83,17.83,17.82,17.83,28
20150601|2015-04-06 16:30,7,17.8,17.82,17.78,17.8,176
20150601|2015-04-06 17:00,7,17.82,17.82,17.82,17.82,4
20150601|2015-04-06 17:30,7,17.8,17.85,17.8,17.83,142
20150601|2015-04-06 18:00,7,17.82,17.85,17.82,17.85,21
20150601|2015-04-06 19:30,7,17.87,17.88,17.87,17.88,7
20150601|2015-04-06 20:30,7,17.85,17.85,17.85,17.85,1
20150601|2015-04-06 21:00,7,17.85,17.85,17.85,17.85,7
20150601|2015-04-06 22:00,7,17.84,17.84,17.84,17.84,9
20150601|2015-04-07 01:00,7,17.8,17.8,17.8,17.8,2
20150601|2015-04-07 02:00,7,17.8,17.8,17.77,17.77,5
20150601|2015-04-07 02:30,7,17.75,17.77,17.7,17.75,58
20150601|2015-04-07 03:00,7,17.73,17.8,17.73,17.8,78
20150601|2015-04-07 03:30,7,17.77,17.77,17.77,17.77,1
20150601|2015-04-07 04:30,7,17.77,17.77,17.75,17.75,24
20150601|2015-04-07 05:00,7,17.75,17.8,17.75,17.8,22
20150601|2015-04-07 05:30,7,17.75,17.75,17.73,17.73,108
20150601|2015-04-07 06:00,7,17.72,17.73,17.67,17.67,73
20150601|2015-04-07 06:30,7,17.68,17.7,17.65,17.7,24
20150601|2015-04-07 07:00,7,17.7,17.7,17.68,17.69,28
20150601|2015-04-07 07:30,7,17.75,17.75,17.73,17.73,232
20150601|2015-04-07 08:00,7,17.75,17.75,17.7,17.73,138
20150601|2015-04-07 08:30,7,17.75,17.75,17.64,17.7,2055
20150601|2015-04-07 09:00,7,17.65,17.75,17.6,17.65,1322
20150601|2015-04-07 09:30,7,17.64,17.65,17.55,17.55,1286
20150601|2015-04-07 10:00,7,17.55,17.6,17.55,17.55,631
20150601|2015-04-07 10:30,7,17.55,17.62,17.55,17.62,841
20150601|2015-04-07 11:00,7,17.6,17.62,17.55,17.55,598
20150601|2015-04-07 11:30,7,17.55,17.63,17.55,17.6,415
20150601|2015-04-07 12:00,7,17.6,17.65,17.55,17.59,310
20150601|2015-04-07 12:30,7,17.59,17.66,17.58,17.63,536
20150601|2015-04-07 13:00,7,17.63,17.63,17.55,17.55,371
20150601|2015-04-07 13:30,7,17.55,17.59,17.55,17.55,258
20150601|2015-04-07 14:00,7,17.6,17.67,17.55,17.62,642
20150601|2015-04-07 14:30,7,17.63,17.8,17.6,17.78,1402
20150601|2015-04-07 15:00,7,17.78,17.85,17.75,17.75,2185
20150601|2015-04-07 15:30,8,17.75,17.77,17.75,17.77,27
20150601|2015-04-07 16:00,8,17.75,17.8,17.75,17.77,21
20150601|2015-04-07 16:30,8,17.76,17.77,17.76,17.77,28
20150601|2015-04-07 17:00,8,17.75,17.75,17.7,17.75,97
20150601|2015-04-07 17:30,8,17.75,17.76,17.75,17.75,4
20150601|2015-04-07 20:00,8,17.72,17.75,17.71,17.75,76
20150601|2015-04-07 20:30,8,17.75,17.77,17.75,17.77,12
20150601|2015-04-07 21:00,8,17.78,17.79,17.74,17.77,71
20150601|2015-04-07 21:30,8,17.8,17.8,17.77,17.77,10
20150601|2015-04-07 22:00,8,17.75,17.77,17.74,17.77,19
20150601|2015-04-07 22:30,8,17.75,17.75,17.74,17.75,12
20150601|2015-04-07 23:30,8,17.75,17.79,17.75,17.79,8
20150601|2015-04-08 00:30,8,17.75,17.79,17.75,17.79,8
20150601|2015-04-08 01:00,8,17.74,17.74,17.74,17.74,1
20150601|2015-04-08 02:00,8,17.75,17.75,17.75,17.75,6
20150601|2015-04-08 02:30,8,17.7,17.7,17.7,17.7,19
20150601|2015-04-08 05:00,8,17.7,17.72,17.7,17.7,41
20150601|2015-04-08 05:30,8,17.75,17.75,17.72,17.72,28
20150601|2015-04-08 06:00,8,17.7,17.72,17.7,17.72,31
20150601|2015-04-08 06:30,8,17.7,17.72,17.67,17.67,20
20150601|2015-04-08 07:00,8,17.65,17.73,17.65,17.68,127
20150601|2015-04-08 07:30,8,17.68,17.7,17.67,17.67,130
20150601|2015-04-08 08:00,8,17.68,17.68,17.6,17.68,396
20150601|2015-04-08 08:30,8,17.65,17.68,17.5,17.53,3334
20150601|2015-04-08 09:00,8,17.53,17.6,17.5,17.55,762
20150601|2015-04-08 09:30,8,17.55,17.75,17.55,17.65,1486
20150601|2015-04-08 10:00,8,17.65,17.69,17.57,17.6,1038
20150601|2015-04-08 10:30,8,17.6,17.61,17.55,17.6,318
20150601|2015-04-08 11:00,8,17.55,17.61,17.55,17.61,344
20150601|2015-04-08 11:30,8,17.61,17.65,17.58,17.6,482
20150601|2015-04-08 12:00,8,17.6,17.65,17.58,17.6,161
20150601|2015-04-08 12:30,8,17.61,17.61,17.55,17.58,313
20150601|2015-04-08 13:00,8,17.58,17.73,17.47,17.55,1719
20150601|2015-04-08 13:30,8,17.56,17.69,17.54,17.65,539
20150601|2015-04-08 14:00,8,17.64,17.68,17.59,17.62,1062
20150601|2015-04-08 14:30,8,17.6,17.65,17.55,17.58,2569
20150601|2015-04-08 15:00,8,17.59,17.6,17.5,17.57,2717
20150601|2015-04-08 15:30,9,17.55,17.6,17.5,17.55,451
20150601|2015-04-08 16:00,9,17.53,17.53,17.52,17.53,12
20150601|2015-04-08 16:30,9,17.53,17.54,17.52,17.52,76
20150601|2015-04-08 17:00,9,17.53,17.55,17.53,17.55,64
20150601|2015-04-08 17:30,9,17.54,17.54,17.54,17.54,10
20150601|2015-04-08 18:00,9,17.54,17.54,17.54,17.54,3
20150601|2015-04-08 19:00,9,17.54,17.55,17.54,17.55,26
20150601|2015-04-08 20:00,9,17.55,17.57,17.54,17.57,52
20150601|2015-04-08 22:30,9,17.55,17.57,17.53,17.53,56
20150601|2015-04-08 23:00,9,17.55,17.55,17.55,17.55,1
20150601|2015-04-08 23:30,9,17.57,17.57,17.57,17.57,3
20150601|2015-04-09 01:30,9,17.55,17.56,17.53,17.56,13
20150601|2015-04-09 02:00,9,17.55,17.58,17.52,17.58,153
20150601|2015-04-09 02:30,9,17.6,17.63,17.55,17.63,127
20150601|2015-04-09 03:00,9,17.63,17.67,17.62,17.65,163
20150601|2015-04-09 03:30,9,17.68,17.68,17.64,17.64,45
20150601|2015-04-09 04:30,9,17.62,17.65,17.6,17.62,114
20150601|2015-04-09 05:00,9,17.65,17.66,17.63,17.66,105
20150601|2015-04-09 05:30,9,17.63,17.65,17.6,17.65,21
20150601|2015-04-09 06:00,9,17.6,17.6,17.59,17.6,59
20150601|2015-04-09 06:30,9,17.58,17.58,17.5,17.52,106
20150601|2015-04-09 07:00,9,17.54,17.57,17.52,17.57,73
20150601|2015-04-09 07:30,9,17.55,17.57,17.48,17.52,307
20150601|2015-04-09 08:00,9,17.55,17.55,17.5,17.5,187
20150601|2015-04-09 08:30,9,17.55,17.62,17.47,17.58,2455
20150601|2015-04-09 09:00,9,17.57,17.63,17.52,17.58,1666
20150601|2015-04-09 09:30,9,17.55,17.69,17.55,17.63,1724
20150601|2015-04-09 10:00,9,17.62,17.71,17.6,17.6,1504
20150601|2015-04-09 10:30,9,17.62,17.63,17.53,17.55,1155
20150601|2015-04-09 11:00,9,17.54,17.55,17.49,17.49,606
20150601|2015-04-09 11:30,9,17.5,17.52,17.49,17.5,521
20150601|2015-04-09 12:00,9,17.5,17.5,17.42,17.44,698
20150601|2015-04-09 12:30,9,17.45,17.49,17.44,17.45,391
20150601|2015-04-09 13:00,9,17.46,17.49,17.43,17.45,475
20150601|2015-04-09 13:30,9,17.45,17.48,17.41,17.42,235
20150601|2015-04-09 14:00,9,17.42,17.45,17.29,17.3,1271
20150601|2015-04-09 14:30,9,17.29,17.35,17.17,17.2,1515
20150601|2015-04-09 15:00,9,17.2,17.23,17.1,17.15,1830
20150601|2015-04-09 15:30,10,17.15,17.15,17.1,17.15,145
20150601|2015-04-09 16:00,10,17.15,17.17,17.11,17.15,381
20150601|2015-04-09 16:30,10,17.15,17.15,17.15,17.15,48
20150601|2015-04-09 17:00,10,17.13,17.15,17.1,17.15,99
20150601|2015-04-09 17:30,10,17.15,17.15,17.14,17.15,18
20150601|2015-04-09 18:30,10,17.15,17.17,17.15,17.17,56
20150601|2015-04-09 19:00,10,17.15,17.18,17.15,17.18,2
20150601|2015-04-09 19:30,10,17.19,17.19,17.17,17.17,7
20150601|2015-04-09 20:30,10,17.2,17.2,17.17,17.2,82
20150601|2015-04-09 22:30,10,17.18,17.18,17.18,17.18,8
20150601|2015-04-09 23:30,10,17.15,17.18,17.15,17.15,11
20150601|2015-04-10 00:00,10,17.17,17.17,17.15,17.15,39
20150601|2015-04-10 01:00,10,17.2,17.2,17.2,17.2,11
20150601|2015-04-10 01:30,10,17.18,17.18,17.18,17.18,1
20150601|2015-04-10 02:00,10,17.18,17.2,17.18,17.18,17
20150601|2015-04-10 02:30,10,17.2,17.2,17.15,17.15,15
20150601|2015-04-10 03:00,10,17.15,17.17,17.15,17.17,57
20150601|2015-04-10 04:00,10,17.15,17.15,17.13,17.13,26
20150601|2015-04-10 05:00,10,17.15,17.15,17.1,17.13,73
20150601|2015-04-10 05:30,10,17.1,17.1,17.08,17.09,103
20150601|2015-04-10 06:00,10,17.09,17.1,17.08,17.08,135
20150601|2015-04-10 06:30,10,17.05,17.1,17.05,17.09,148
20150601|2015-04-10 07:00,10,17.1,17.13,17.08,17.08,258
20150601|2015-04-10 07:30,10,17.08,17.1,17.05,17.07,85
20150601|2015-04-10 08:00,10,17.1,17.1,17.05,17.08,429
20150601|2015-04-10 08:30,10,17.07,17.1,17,17.07,3211
20150601|2015-04-10 09:00,10,17.05,17.05,16.95,16.99,2355
20150601|2015-04-10 09:30,10,16.96,16.97,16.87,16.87,1276
20150601|2015-04-10 10:00,10,16.88,16.9,16.81,16.82,1293
20150601|2015-04-10 10:30,10,16.82,16.85,16.75,16.78,1173
20150601|2015-04-10 11:00,10,16.78,16.8,16.75,16.78,557
20150601|2015-04-10 11:30,10,16.78,16.8,16.6,16.65,3943
20150601|2015-04-10 12:00,10,16.64,16.69,16.61,16.68,1563
20150601|2015-04-10 12:30,10,16.68,16.7,16.6,16.63,1152
20150601|2015-04-10 13:00,10,16.63,16.65,16.58,16.64,1312
20150601|2015-04-10 13:30,10,16.64,16.65,16.57,16.6,1513
20150601|2015-04-10 14:00,10,16.6,16.65,16.57,16.62,995
20150601|2015-04-10 14:30,10,16.6,16.62,16.55,16.57,2528
20150601|2015-04-10 15:00,10,16.58,16.62,16.45,16.45,1734
20150601|2015-04-12 17:00,13,16.55,16.55,16.55,16.55,1
20150601|2015-04-12 18:00,13,16.46,16.46,16.46,16.46,1
20150601|2015-04-12 18:30,13,16.47,16.6,16.47,16.54,174
20150601|2015-04-12 19:00,13,16.55,16.55,16.5,16.53,52
20150601|2015-04-12 19:30,13,16.52,16.52,16.45,16.45,45
20150601|2015-04-12 20:00,13,16.47,16.47,16.43,16.46,65
20150601|2015-04-12 20:30,13,16.46,16.46,16.42,16.45,32
20150601|2015-04-12 21:00,13,16.47,16.47,16.47,16.47,15
20150601|2015-04-12 21:30,13,16.45,16.5,16.45,16.48,52
20150601|2015-04-12 22:30,13,16.48,16.5,16.47,16.5,36
20150601|2015-04-12 23:00,13,16.5,16.5,16.5,16.5,2
20150601|2015-04-12 23:30,13,16.5,16.5,16.5,16.5,3
20150601|2015-04-13 00:00,13,16.5,16.52,16.5,16.5,30
20150601|2015-04-13 00:30,13,16.5,16.55,16.5,16.55,7
20150601|2015-04-13 01:30,13,16.5,16.5,16.5,16.5,7
20150601|2015-04-13 02:00,13,16.5,16.57,16.5,16.57,83
20150601|2015-04-13 02:30,13,16.6,16.6,16.55,16.55,33
20150601|2015-04-13 03:00,13,16.55,16.6,16.55,16.55,55
20150601|2015-04-13 03:30,13,16.54,16.6,16.54,16.6,8
20150601|2015-04-13 04:00,13,16.59,16.6,16.59,16.6,18
20150601|2015-04-13 04:30,13,16.6,16.6,16.6,16.6,67
20150601|2015-04-13 05:30,13,16.55,16.57,16.55,16.55,22
20150601|2015-04-13 06:00,13,16.55,16.58,16.55,16.55,86
20150601|2015-04-13 06:30,13,16.52,16.56,16.51,16.56,76
20150601|2015-04-13 07:00,13,16.55,16.57,16.53,16.54,103
20150601|2015-04-13 07:30,13,16.53,16.56,16.48,16.48,118
20150601|2015-04-13 08:00,13,16.45,16.48,16.37,16.43,595
20150601|2015-04-13 08:30,13,16.43,16.48,16.25,16.29,1981
20150601|2015-04-13 09:00,13,16.28,16.37,16.25,16.28,3718
20150601|2015-04-13 09:30,13,16.25,16.42,16.25,16.42,2073
20150601|2015-04-13 10:00,13,16.43,16.47,16.35,16.47,1599
20150601|2015-04-13 10:30,13,16.5,16.52,16.43,16.45,1381
20150601|2015-04-13 11:00,13,16.43,16.52,16.43,16.52,1304
20150601|2015-04-13 11:30,13,16.55,16.58,16.48,16.56,1047
20150601|2015-04-13 12:00,13,16.56,16.73,16.55,16.72,1245
20150601|2015-04-13 12:30,13,16.73,16.82,16.68,16.71,1745
20150601|2015-04-13 13:00,13,16.7,16.8,16.68,16.76,838
20150601|2015-04-13 13:30,13,16.75,16.89,16.7,16.89,1880
20150601|2015-04-13 14:00,13,16.87,17,16.82,16.98,1102
20150601|2015-04-13 14:30,13,16.97,17,16.84,16.88,2976
20150601|2015-04-13 15:00,13,16.88,17.02,16.8,17,4591
20150601|2015-04-13 15:30,14,16.95,17,16.94,16.97,106
20150601|2015-04-13 16:00,14,16.98,16.98,16.95,16.95,12
20150601|2015-04-13 17:00,14,16.95,16.95,16.94,16.95,4
20150601|2015-04-13 17:30,14,16.95,16.95,16.95,16.95,4
20150601|2015-04-13 18:00,14,16.94,16.94,16.92,16.92,17
20150601|2015-04-13 18:30,14,16.92,16.93,16.92,16.92,26
20150601|2015-04-13 19:30,14,16.92,16.92,16.92,16.92,1
20150601|2015-04-13 20:00,14,16.93,16.93,16.92,16.92,6
20150601|2015-04-13 20:30,14,16.91,16.91,16.88,16.88,7
20150601|2015-04-13 21:00,14,16.88,16.91,16.88,16.9,15
20150601|2015-04-13 21:30,14,16.88,16.88,16.88,16.88,1
20150601|2015-04-13 23:30,14,16.88,16.88,16.88,16.88,1
20150601|2015-04-14 01:00,14,16.85,16.87,16.8,16.85,69
20150601|2015-04-14 01:30,14,16.82,16.82,16.8,16.8,5
20150601|2015-04-14 02:00,14,16.8,16.81,16.75,16.75,113
20150601|2015-04-14 02:30,14,16.75,16.8,16.73,16.77,134
20150601|2015-04-14 03:00,14,16.78,16.8,16.75,16.8,81
20150601|2015-04-14 03:30,14,16.83,16.93,16.8,16.93,169
20150601|2015-04-14 04:00,14,16.92,17.1,16.92,17.1,376
20150601|2015-04-14 04:30,14,17.05,17.05,17.02,17.02,43
20150601|2015-04-14 05:00,14,17.02,17.03,16.9,16.93,75
20150601|2015-04-14 05:30,14,16.95,17,16.93,17,31
20150601|2015-04-14 06:00,14,17,17,16.85,16.92,173
20150601|2015-04-14 06:30,14,16.92,16.98,16.92,16.98,64
20150601|2015-04-14 07:00,14,16.95,16.95,16.87,16.88,61
20150601|2015-04-14 07:30,14,16.86,16.98,16.86,16.91,415
20150601|2015-04-14 08:00,14,16.92,17.08,16.91,17.08,921
20150601|2015-04-14 08:30,14,17.05,17.13,16.9,17.08,1949
20150601|2015-04-14 09:00,14,17.1,17.19,17.05,17.1,2257
20150601|2015-04-14 09:30,14,17.1,17.15,16.95,17.02,1865
20150601|2015-04-14 10:00,14,17.02,17.05,16.75,16.85,1494
20150601|2015-04-14 10:30,14,16.9,16.92,16.8,16.88,978
20150601|2015-04-14 11:00,14,16.88,16.9,16.84,16.87,1035
20150601|2015-04-14 11:30,14,16.85,16.87,16.75,16.83,1230
20150601|2015-04-14 12:00,14,16.82,16.89,16.82,16.89,291
20150601|2015-04-14 12:30,14,16.87,16.92,16.83,16.88,542
20150601|2015-04-14 13:00,14,16.87,16.9,16.83,16.87,487
20150601|2015-04-14 13:30,14,16.9,16.95,16.88,16.88,1067
20150601|2015-04-14 14:00,14,16.88,16.89,16.82,16.88,1223
20150601|2015-04-14 14:30,14,16.87,16.9,16.8,16.87,1838
20150601|2015-04-14 15:00,14,16.89,16.89,16.75,16.75,3440
20150601|2015-04-14 15:30,15,16.75,16.8,16.75,16.78,75
20150601|2015-04-14 16:00,15,16.77,16.77,16.76,16.76,69
20150601|2015-04-14 16:30,15,16.76,16.77,16.76,16.77,4
20150601|2015-04-14 17:00,15,16.77,16.78,16.75,16.77,8
20150601|2015-04-14 17:30,15,16.77,16.77,16.77,16.77,3
20150601|2015-04-14 18:00,15,16.77,16.77,16.77,16.77,15
20150601|2015-04-14 18:30,15,16.78,16.8,16.78,16.8,25
20150601|2015-04-14 19:00,15,16.8,16.8,16.8,16.8,24
20150601|2015-04-14 19:30,15,16.8,16.8,16.8,16.8,1
20150601|2015-04-14 20:00,15,16.83,16.83,16.83,16.83,6
20150601|2015-04-15 00:30,15,16.85,16.85,16.85,16.85,1
20150601|2015-04-15 01:00,15,16.85,16.85,16.85,16.85,2
20150601|2015-04-15 02:00,15,16.8,16.82,16.8,16.8,20
20150601|2015-04-15 02:30,15,16.8,16.8,16.75,16.8,25
20150601|2015-04-15 03:00,15,16.78,16.78,16.73,16.73,147
20150601|2015-04-15 03:30,15,16.75,16.75,16.73,16.73,96
20150601|2015-04-15 04:00,15,16.7,16.73,16.68,16.68,116
20150601|2015-04-15 04:30,15,16.67,16.73,16.67,16.68,47
20150601|2015-04-15 05:00,15,16.68,16.68,16.61,16.65,107
20150601|2015-04-15 05:30,15,16.65,16.68,16.65,16.68,24
20150601|2015-04-15 06:00,15,16.65,16.67,16.6,16.64,55
20150601|2015-04-15 06:30,15,16.65,16.65,16.63,16.63,35
20150601|2015-04-15 07:00,15,16.6,16.65,16.58,16.63,372
20150601|2015-04-15 07:30,15,16.65,16.7,16.6,16.6,194
20150601|2015-04-15 08:00,15,16.6,16.7,16.51,16.65,987
20150601|2015-04-15 08:30,15,16.67,16.7,16.45,16.53,3932
20150601|2015-04-15 09:00,15,16.53,16.58,16.45,16.54,1670
20150601|2015-04-15 09:30,15,16.5,16.53,16.44,16.49,1685
20150601|2015-04-15 10:00,15,16.49,16.65,16.48,16.55,2120
20150601|2015-04-15 10:30,15,16.6,16.65,16.5,16.54,968
20150601|2015-04-15 11:00,15,16.5,16.6,16.5,16.55,1342
20150601|2015-04-15 11:30,15,16.55,16.65,16.5,16.5,958
20150601|2015-04-15 12:00,15,16.5,16.55,16.45,16.47,907
20150601|2015-04-15 12:30,15,16.45,16.55,16.45,16.5,2289
20150601|2015-04-15 13:00,15,16.5,16.58,16.45,16.53,1036
20150601|2015-04-15 13:30,15,16.55,16.61,16.5,16.59,1192
20150601|2015-04-15 14:00,15,16.59,16.62,16.55,16.6,1955
20150601|2015-04-15 14:30,15,16.6,16.67,16.58,16.6,3905
20150601|2015-04-15 15:00,15,16.64,16.65,16.5,16.55,4867
20150601|2015-04-15 15:30,16,16.55,16.58,16.55,16.55,206
20150601|2015-04-15 16:00,16,16.56,16.58,16.56,16.58,23
20150601|2015-04-15 16:30,16,16.57,16.6,16.55,16.55,68
20150601|2015-04-15 17:00,16,16.6,16.6,16.56,16.57,30
20150601|2015-04-15 17:30,16,16.57,16.57,16.57,16.57,4
20150601|2015-04-15 18:30,16,16.55,16.6,16.55,16.59,9
20150601|2015-04-15 19:00,16,16.55,16.6,16.55,16.6,12
20150601|2015-04-15 19:30,16,16.57,16.59,16.57,16.58,69
20150601|2015-04-15 22:00,16,16.59,16.59,16.59,16.59,4
20150601|2015-04-15 22:30,16,16.55,16.55,16.55,16.55,5
20150601|2015-04-16 00:00,16,16.55,16.55,16.55,16.55,1
20150601|2015-04-16 01:00,16,16.6,16.6,16.58,16.6,24
20150601|2015-04-16 01:30,16,16.6,16.6,16.58,16.6,29
20150601|2015-04-16 02:00,16,16.6,16.62,16.58,16.6,30
20150601|2015-04-16 02:30,16,16.6,16.65,16.6,16.65,3
20150601|2015-04-16 04:30,16,16.64,16.67,16.64,16.67,64
20150601|2015-04-16 05:00,16,16.67,16.75,16.67,16.73,127
20150601|2015-04-16 05:30,16,16.72,16.85,16.72,16.84,375
20150601|2015-04-16 06:00,16,16.85,16.9,16.82,16.82,187
20150601|2015-04-16 06:30,16,16.82,16.92,16.82,16.9,200
20150601|2015-04-16 07:00,16,16.85,16.9,16.78,16.8,679
20150601|2015-04-16 07:30,16,16.8,16.85,16.75,16.8,174
20150601|2015-04-16 08:00,16,16.8,16.8,16.73,16.74,337
20150601|2015-04-16 08:30,16,16.74,16.8,16.66,16.74,2150
20150601|2015-04-16 09:00,16,16.74,16.8,16.65,16.77,1344
20150601|2015-04-16 09:30,16,16.77,16.78,16.6,16.65,1709
20150601|2015-04-16 10:00,16,16.65,16.68,16.62,16.66,1460
20150601|2015-04-16 10:30,16,16.66,16.68,16.55,16.6,1401
20150601|2015-04-16 11:00,16,16.6,16.6,16.5,16.53,1376
20150601|2015-04-16 11:30,16,16.5,16.57,16.45,16.55,1392
20150601|2015-04-16 12:00,16,16.57,16.57,16.4,16.45,1259
20150601|2015-04-16 12:30,16,16.45,16.46,16.3,16.3,1536
20150601|2015-04-16 13:00,16,16.3,16.37,16.3,16.36,881
20150601|2015-04-16 13:30,16,16.36,16.43,16.35,16.42,1717
20150601|2015-04-16 14:00,16,16.42,16.57,16.4,16.54,1757
20150601|2015-04-16 14:30,16,16.55,16.58,16.49,16.52,4544
20150601|2015-04-16 15:00,16,16.52,16.53,16.45,16.5,2948
20150601|2015-04-16 15:30,17,16.48,16.5,16.47,16.5,189
20150601|2015-04-16 16:00,17,16.45,16.47,16.45,16.47,22
20150601|2015-04-16 16:30,17,16.47,16.47,16.44,16.45,55
20150601|2015-04-16 17:00,17,16.45,16.5,16.45,16.45,59
20150601|2015-04-16 17:30,17,16.46,16.5,16.45,16.45,30
20150601|2015-04-16 18:00,17,16.49,16.51,16.48,16.5,47
20150601|2015-04-16 19:00,17,16.5,16.53,16.49,16.53,14
20150601|2015-04-16 19:30,17,16.5,16.5,16.5,16.5,3
20150601|2015-04-16 20:00,17,16.55,16.55,16.53,16.53,19
20150601|2015-04-16 20:30,17,16.55,16.55,16.54,16.55,12
20150601|2015-04-16 21:00,17,16.52,16.52,16.52,16.52,3
20150601|2015-04-16 22:00,17,16.52,16.56,16.52,16.55,10
20150601|2015-04-16 22:30,17,16.55,16.55,16.55,16.55,4
20150601|2015-04-16 23:00,17,16.6,16.6,16.6,16.6,1
20150601|2015-04-16 23:30,17,16.56,16.61,16.56,16.58,201
20150601|2015-04-17 00:00,17,16.6,16.6,16.6,16.6,14
20150601|2015-04-17 00:30,17,16.6,16.65,16.55,16.61,239
20150601|2015-04-17 01:00,17,16.62,16.62,16.6,16.6,13
20150601|2015-04-17 02:00,17,16.6,16.6,16.55,16.55,152
20150601|2015-04-17 02:30,17,16.5,16.6,16.5,16.6,59
20150601|2015-04-17 03:00,17,16.6,16.6,16.55,16.55,46
20150601|2015-04-17 03:30,17,16.55,16.57,16.55,16.57,4
20150601|2015-04-17 04:00,17,16.55,16.62,16.55,16.6,64
20150601|2015-04-17 04:30,17,16.57,16.62,16.57,16.6,58
20150601|2015-04-17 05:00,17,16.65,17.29,16.62,16.98,1522
20150601|2015-04-17 05:30,17,16.95,17,16.8,16.85,511
20150601|2015-04-17 06:00,17,16.85,16.87,16.75,16.8,165
20150601|2015-04-17 06:30,17,16.8,16.87,16.8,16.81,84
20150601|2015-04-17 07:00,17,16.8,16.83,16.67,16.78,726
20150601|2015-04-17 07:30,17,16.8,16.8,16.75,16.8,362
20150601|2015-04-17 08:00,17,16.8,16.83,16.75,16.8,1166
20150601|2015-04-17 08:30,17,16.8,17.05,16.77,16.93,6599
20150601|2015-04-17 09:00,17,16.93,17.1,16.9,17,3896
20150601|2015-04-17 09:30,17,17,17.05,16.85,16.91,1505
20150601|2015-04-17 10:00,17,16.95,17,16.88,16.92,2043
20150601|2015-04-17 10:30,17,16.92,17.02,16.87,16.97,1835
20150601|2015-04-17 11:00,17,16.95,16.98,16.88,16.9,1384
20150601|2015-04-17 11:30,17,16.93,16.96,16.83,16.9,1270
20150601|2015-04-17 12:00,17,16.95,17,16.87,17,1189
20150601|2015-04-17 12:30,17,17,17.18,17,17.14,2121
20150601|2015-04-17 13:00,17,17.1,17.2,17.1,17.13,2582
20150601|2015-04-17 13:30,17,17.14,17.19,17.08,17.15,1482
20150601|2015-04-17 14:00,17,17.17,17.17,17.02,17.05,2024
20150601|2015-04-17 14:30,17,17.03,17.03,16.8,16.86,4455
20150601|2015-04-17 15:00,17,16.85,16.9,16.75,16.9,4839
20150601|2015-04-19 17:00,20,16.7,16.75,16.7,16.75,68
20150601|2015-04-19 17:30,20,16.73,16.75,16.73,16.75,35
20150601|2015-04-19 18:00,20,16.74,16.74,16.7,16.7,58
20150601|2015-04-19 18:30,20,16.71,16.73,16.7,16.7,75
20150601|2015-04-19 19:00,20,16.7,16.71,16.68,16.71,49
20150601|2015-04-19 19:30,20,16.7,16.7,16.7,16.7,16
20150601|2015-04-19 20:30,20,16.66,16.68,16.65,16.68,18
20150601|2015-04-19 21:00,20,16.68,16.7,16.6,16.65,184
20150601|2015-04-19 21:30,20,16.68,16.68,16.67,16.67,17
20150601|2015-04-19 22:00,20,16.66,16.66,16.66,16.66,1
20150601|2015-04-19 22:30,20,16.65,16.65,16.64,16.65,3
20150601|2015-04-19 23:30,20,16.65,16.85,16.65,16.73,959
20150601|2015-04-20 00:00,20,16.75,16.75,16.68,16.68,51
20150601|2015-04-20 01:00,20,16.67,16.75,16.67,16.7,18
20150601|2015-04-20 01:30,20,16.65,16.68,16.65,16.68,7
20150601|2015-04-20 02:00,20,16.65,16.7,16.57,16.61,799
20150601|2015-04-20 02:30,20,16.62,16.62,16.6,16.6,28
20150601|2015-04-20 03:00,20,16.6,16.65,16.6,16.61,15
20150601|2015-04-20 03:30,20,16.6,16.65,16.6,16.62,91
20150601|2015-04-20 04:00,20,16.62,16.65,16.62,16.62,29
20150601|2015-04-20 04:30,20,16.64,16.68,16.61,16.64,150
20150601|2015-04-20 05:00,20,16.64,16.65,16.64,16.65,15
20150601|2015-04-20 05:30,20,16.6,16.62,16.59,16.62,30
20150601|2015-04-20 06:00,20,16.62,16.64,16.6,16.6,145
20150601|2015-04-20 06:30,20,16.64,16.7,16.62,16.64,143
20150601|2015-04-20 07:00,20,16.63,16.67,16.6,16.65,140
20150601|2015-04-20 07:30,20,16.65,16.67,16.62,16.63,162
20150601|2015-04-20 08:00,20,16.65,16.65,16.54,16.58,737
20150601|2015-04-20 08:30,20,16.55,16.64,16.47,16.55,3398
20150601|2015-04-20 09:00,20,16.54,16.65,16.5,16.55,1507
20150601|2015-04-20 09:30,20,16.55,16.6,16.49,16.5,1443
20150601|2015-04-20 10:00,20,16.5,16.55,16.45,16.53,676
20150601|2015-04-20 10:30,20,16.53,16.55,16.47,16.47,1480
20150601|2015-04-20 11:00,20,16.48,16.48,16.38,16.42,1949
20150601|2015-04-20 11:30,20,16.42,16.5,16.39,16.42,1236
20150601|2015-04-20 12:00,20,16.42,16.45,16.37,16.42,831
20150601|2015-04-20 12:30,20,16.42,16.53,16.4,16.5,1351
20150601|2015-04-20 13:00,20,16.48,16.53,16.45,16.48,710
20150601|2015-04-20 13:30,20,16.48,16.5,16.43,16.43,755
20150601|2015-04-20 14:00,20,16.43,16.45,16.38,16.43,1938
20150601|2015-04-20 14:30,20,16.43,16.5,16.37,16.45,3030
20150601|2015-04-20 15:00,20,16.48,16.6,16.45,16.6,5765
20150601|2015-04-20 15:30,21,16.55,16.6,16.51,16.54,619
20150601|2015-04-20 16:00,21,16.54,16.58,16.54,16.55,97
20150601|2015-04-20 16:30,21,16.55,16.55,16.55,16.55,5
20150601|2015-04-20 17:30,21,16.55,16.55,16.55,16.55,8
20150601|2015-04-20 18:30,21,16.56,16.56,16.55,16.55,13
20150601|2015-04-20 19:00,21,16.51,16.51,16.51,16.51,4
20150601|2015-04-20 20:00,21,16.5,16.55,16.5,16.5,41
20150601|2015-04-20 20:30,21,16.5,16.5,16.5,16.5,1
20150601|2015-04-20 21:00,21,16.55,16.55,16.5,16.5,7
20150601|2015-04-20 21:30,21,16.5,16.51,16.5,16.51,15
20150601|2015-04-20 23:30,21,16.47,16.5,16.47,16.48,20
20150601|2015-04-21 00:00,21,16.48,16.48,16.44,16.46,43
20150601|2015-04-21 00:30,21,16.45,16.45,16.45,16.45,12
20150601|2015-04-21 01:00,21,16.43,16.43,16.4,16.42,50
20150601|2015-04-21 01:30,21,16.42,16.42,16.35,16.38,33
20150601|2015-04-21 02:00,21,16.38,16.38,16.3,16.35,480
20150601|2015-04-21 02:30,21,16.33,16.35,16.27,16.28,315
20150601|2015-04-21 03:00,21,16.3,16.3,16.28,16.3,57
20150601|2015-04-21 03:30,21,16.31,16.37,16.3,16.35,39
20150601|2015-04-21 04:00,21,16.35,16.45,16.35,16.45,43
20150601|2015-04-21 04:30,21,16.45,16.47,16.34,16.38,116
20150601|2015-04-21 05:00,21,16.33,16.38,16.3,16.35,138
20150601|2015-04-21 05:30,21,16.3,16.39,16.3,16.37,265
20150601|2015-04-21 06:00,21,16.35,16.39,16.3,16.35,166
20150601|2015-04-21 06:30,21,16.37,16.38,16.28,16.3,240
20150601|2015-04-21 07:00,21,16.3,16.38,16.3,16.35,221
20150601|2015-04-21 07:30,21,16.31,16.37,16.28,16.28,281
20150601|2015-04-21 08:00,21,16.29,16.31,16.25,16.31,345
20150601|2015-04-21 08:30,21,16.3,16.58,16.25,16.55,3342
20150601|2015-04-21 09:00,21,16.5,16.57,16.4,16.47,1503
20150601|2015-04-21 09:30,21,16.47,16.56,16.45,16.5,1561
20150601|2015-04-21 10:00,21,16.5,16.54,16.43,16.5,833
20150601|2015-04-21 10:30,21,16.5,16.65,16.45,16.55,893
20150601|2015-04-21 11:00,21,16.58,16.64,16.52,16.52,1088
20150601|2015-04-21 11:30,21,16.52,16.55,16.47,16.53,566
20150601|2015-04-21 12:00,21,16.53,16.53,16.45,16.45,565
20150601|2015-04-21 12:30,21,16.45,16.57,16.45,16.52,1392
20150601|2015-04-21 13:00,21,16.52,16.58,16.4,16.45,1015
20150601|2015-04-21 13:30,21,16.4,16.46,16.4,16.44,569
20150601|2015-04-21 14:00,21,16.42,16.47,16.4,16.47,777
20150601|2015-04-21 14:30,21,16.45,16.53,16.44,16.51,1946
20150601|2015-04-21 15:00,21,16.51,16.57,16.5,16.55,2776
20150601|2015-04-21 15:30,22,16.52,16.52,16.47,16.49,231
20150601|2015-04-21 16:00,22,16.49,16.49,16.45,16.45,37
20150601|2015-04-21 16:30,22,16.45,16.46,16.4,16.46,91
20150601|2015-04-21 17:00,22,16.45,16.48,16.45,16.47,45
20150601|2015-04-21 17:30,22,16.47,16.47,16.47,16.47,1
20150601|2015-04-21 18:00,22,16.45,16.45,16.44,16.44,4
20150601|2015-04-21 18:30,22,16.44,16.48,16.44,16.48,9
20150601|2015-04-21 19:00,22,16.47,16.47,16.47,16.47,2
20150601|2015-04-21 19:30,22,16.45,16.45,16.45,16.45,1
20150601|2015-04-21 22:00,22,16.47,16.47,16.47,16.47,22
20150601|2015-04-21 22:30,22,16.47,16.47,16.47,16.47,4
20150601|2015-04-22 00:00,22,16.47,16.5,16.47,16.47,7
20150601|2015-04-22 01:00,22,16.5,16.5,16.45,16.45,4
20150601|2015-04-22 01:30,22,16.47,16.47,16.45,16.45,25
20150601|2015-04-22 02:00,22,16.4,16.46,16.4,16.45,93
20150601|2015-04-22 02:30,22,16.4,16.5,16.4,16.45,60
20150601|2015-04-22 03:00,22,16.45,16.63,16.45,16.6,394
20150601|2015-04-22 03:30,22,16.6,16.68,16.6,16.64,258
20150601|2015-04-22 04:00,22,16.67,16.69,16.6,16.65,23
20150601|2015-04-22 04:30,22,16.6,16.64,16.56,16.63,31
20150601|2015-04-22 05:00,22,16.65,16.75,16.63,16.65,111
20150601|2015-04-22 05:30,22,16.65,16.65,16.65,16.65,14
20150601|2015-04-22 06:00,22,16.6,16.63,16.58,16.63,154
20150601|2015-04-22 06:30,22,16.6,16.6,16.55,16.6,93
20150601|2015-04-22 07:00,22,16.57,16.6,16.55,16.6,117
20150601|2015-04-22 07:30,22,16.58,16.58,16.47,16.47,284
20150601|2015-04-22 08:00,22,16.47,16.48,16.35,16.4,605
20150601|2015-04-22 08:30,22,16.4,16.55,16.35,16.5,1999
20150601|2015-04-22 09:00,22,16.5,16.67,16.42,16.55,2495
20150601|2015-04-22 09:30,22,16.55,16.57,16.38,16.4,1361
20150601|2015-04-22 10:00,22,16.4,16.48,16.4,16.43,1206
20150601|2015-04-22 10:30,22,16.43,16.44,16.35,16.37,1017
20150601|2015-04-22 11:00,22,16.37,16.45,16.35,16.4,744
20150601|2015-04-22 11:30,22,16.44,16.45,16.33,16.33,1838
20150601|2015-04-22 12:00,22,16.34,16.38,16.3,16.33,665
20150601|2015-04-22 12:30,22,16.33,16.35,16.25,16.33,1015
20150601|2015-04-22 13:00,22,16.33,16.34,16.23,16.32,3275
20150601|2015-04-22 13:30,22,16.33,16.35,16.25,16.33,1619
20150601|2015-04-22 14:00,22,16.32,16.35,16.25,16.28,1532
20150601|2015-04-22 14:30,22,16.28,16.38,16.28,16.33,1819
20150601|2015-04-22 15:00,22,16.34,16.35,16.25,16.34,3595
20150601|2015-04-22 15:30,23,16.35,16.4,16.34,16.35,586
20150601|2015-04-22 16:00,23,16.35,16.4,16.35,16.35,15
20150601|2015-04-22 16:30,23,16.36,16.38,16.34,16.38,145
20150601|2015-04-22 17:00,23,16.37,16.37,16.37,16.37,23
20150601|2015-04-22 17:30,23,16.37,16.4,16.37,16.4,7
20150601|2015-04-22 18:00,23,16.37,16.37,16.37,16.37,10
20150601|2015-04-22 19:30,23,16.4,16.4,16.37,16.38,70
20150601|2015-04-22 20:00,23,16.4,16.4,16.37,16.4,9
20150601|2015-04-22 20:30,23,16.4,16.4,16.4,16.4,1
20150601|2015-04-22 21:00,23,16.4,16.4,16.4,16.4,2
20150601|2015-04-22 22:30,23,16.45,16.45,16.45,16.45,1
20150601|2015-04-23 00:00,23,16.45,16.45,16.42,16.42,10
20150601|2015-04-23 00:30,23,16.45,16.45,16.4,16.4,49
20150601|2015-04-23 01:00,23,16.4,16.45,16.4,16.43,4
20150601|2015-04-23 01:30,23,16.4,16.45,16.4,16.45,30
20150601|2015-04-23 02:00,23,16.42,16.47,16.4,16.45,153
20150601|2015-04-23 02:30,23,16.45,16.53,16.45,16.5,146
20150601|2015-04-23 03:00,23,16.53,16.53,16.49,16.53,19
20150601|2015-04-23 03:30,23,16.55,16.55,16.5,16.5,142
20150601|2015-04-23 04:00,23,16.55,16.55,16.44,16.47,106
20150601|2015-04-23 04:30,23,16.5,16.53,16.43,16.45,59
20150601|2015-04-23 05:00,23,16.45,16.5,16.45,16.5,22
20150601|2015-04-23 05:30,23,16.5,16.5,16.5,16.5,20
20150601|2015-04-23 06:00,23,16.42,16.48,16.42,16.45,93
20150601|2015-04-23 06:30,23,16.45,16.53,16.43,16.45,128
20150601|2015-04-23 07:00,23,16.45,16.46,16.42,16.45,120
20150601|2015-04-23 07:30,23,16.44,16.5,16.44,16.48,131
20150601|2015-04-23 08:00,23,16.48,16.48,16.43,16.45,127
20150601|2015-04-23 08:30,23,16.44,16.5,16.25,16.28,1437
20150601|2015-04-23 09:00,23,16.28,16.38,16.2,16.3,1555
20150601|2015-04-23 09:30,23,16.33,16.36,16.25,16.35,1003
20150601|2015-04-23 10:00,23,16.35,16.36,16.25,16.25,766
20150601|2015-04-23 10:30,23,16.29,16.33,16.15,16.2,2581
20150601|2015-04-23 11:00,23,16.2,16.25,16.18,16.2,1877
20150601|2015-04-23 11:30,23,16.2,16.22,16.1,16.13,3452
20150601|2015-04-23 12:00,23,16.13,16.2,16.13,16.18,944
20150601|2015-04-23 12:30,23,16.18,16.25,16.17,16.22,1388
20150601|2015-04-23 13:00,23,16.22,16.23,16.17,16.22,1585
20150601|2015-04-23 13:30,23,16.2,16.25,16.2,16.2,728
20150601|2015-04-23 14:00,23,16.2,16.23,16.1,16.23,2517
20150601|2015-04-23 14:30,23,16.2,16.25,16.15,16.23,2831
20150601|2015-04-23 15:00,23,16.23,16.25,16.15,16.15,2169
20150601|2015-04-23 15:30,24,16.15,16.2,16.15,16.15,154
20150601|2015-04-23 16:00,24,16.17,16.17,16.13,16.13,230
20150601|2015-04-23 16:30,24,16.13,16.15,16.13,16.15,9
20150601|2015-04-23 17:00,24,16.15,16.16,16.13,16.16,51
20150601|2015-04-23 17:30,24,16.2,16.2,16.15,16.15,8
20150601|2015-04-23 18:00,24,16.18,16.18,16.18,16.18,2
20150601|2015-04-23 18:30,24,16.2,16.2,16.18,16.2,21
20150601|2015-04-23 19:00,24,16.2,16.2,16.15,16.16,44
20150601|2015-04-23 20:00,24,16.16,16.16,16.16,16.16,4
20150601|2015-04-23 20:30,24,16.17,16.2,16.17,16.2,16
20150601|2015-04-23 21:00,24,16.2,16.2,16.2,16.2,1
20150601|2015-04-23 23:30,24,16.2,16.2,16.2,16.2,1
20150601|2015-04-24 00:00,24,16.2,16.21,16.2,16.2,13
20150601|2015-04-24 00:30,24,16.25,16.25,16.23,16.23,17
20150601|2015-04-24 01:00,24,16.21,16.25,16.16,16.17,34
20150601|2015-04-24 02:00,24,16.17,16.24,16.17,16.2,32
20150601|2015-04-24 02:30,24,16.15,16.15,16.15,16.15,2
20150601|2015-04-24 03:00,24,16.15,16.15,16.1,16.1,39
20150601|2015-04-24 03:30,24,16.12,16.12,16.12,16.12,2
20150601|2015-04-24 04:00,24,16.1,16.12,16.1,16.1,34
20150601|2015-04-24 04:30,24,16.13,16.17,16.1,16.15,68
20150601|2015-04-24 05:00,24,16.15,16.2,16.13,16.16,139
20150601|2015-04-24 05:30,24,16.18,16.2,16.1,16.12,93
20150601|2015-04-24 06:00,24,16.13,16.13,16.1,16.1,33
20150601|2015-04-24 06:30,24,16.13,16.15,16.12,16.13,105
20150601|2015-04-24 07:00,24,16.15,16.17,16.15,16.15,96
20150601|2015-04-24 07:30,24,16.15,16.17,16.12,16.15,110
20150601|2015-04-24 08:00,24,16.12,16.17,16.1,16.13,477
20150601|2015-04-24 08:30,24,16.15,16.25,16.1,16.18,3718
20150601|2015-04-24 09:00,24,16.17,16.28,16.1,16.18,1215
20150601|2015-04-24 09:30,24,16.15,16.2,16.1,16.18,890
20150601|2015-04-24 10:00,24,16.15,16.18,16.1,16.12,728
20150601|2015-04-24 10:30,24,16.15,16.15,16.05,16.13,2916
20150601|2015-04-24 11:00,24,16.13,16.13,16.05,16.1,420
20150601|2015-04-24 11:30,24,16.1,16.15,16.08,16.15,656
20150601|2015-04-24 12:00,24,16.14,16.2,16.12,16.13,1467
20150601|2015-04-24 12:30,24,16.13,16.15,16.1,16.13,380
20150601|2015-04-24 13:00,24,16.13,16.13,16.1,16.13,268
20150601|2015-04-24 13:30,24,16.13,16.17,16.1,16.17,757
20150601|2015-04-24 14:00,24,16.17,16.2,16.1,16.12,1030
20150601|2015-04-24 14:30,24,16.12,16.15,16.1,16.1,480
20150601|2015-04-24 15:00,24,16.12,16.17,16.05,16.16,3535
20150601|2015-04-26 17:00,27,16.14,16.15,16.09,16.12,287
20150601|2015-04-26 17:30,27,16.1,16.13,16.1,16.13,42
20150601|2015-04-26 18:00,27,16.14,16.14,16.14,16.14,6
20150601|2015-04-26 18:30,27,16.15,16.16,16.15,16.16,19
20150601|2015-04-26 20:00,27,16.16,16.16,16.16,16.16,3
20150601|2015-04-26 21:00,27,16.17,16.2,16.15,16.15,19
20150601|2015-04-26 21:30,27,16.17,16.17,16.17,16.17,5
20150601|2015-04-26 23:00,27,16.17,16.17,16.17,16.17,1
20150601|2015-04-26 23:30,27,16.17,16.18,16.13,16.13,34
20150601|2015-04-27 00:00,27,16.13,16.15,16.12,16.15,11
20150601|2015-04-27 00:30,27,16.15,16.15,16.15,16.15,4
20150601|2015-04-27 01:00,27,16.13,16.15,16.12,16.15,6
20150601|2015-04-27 01:30,27,16.13,16.15,16.1,16.1,78
20150601|2015-04-27 02:00,27,16.07,16.15,16.04,16.12,196
20150601|2015-04-27 02:30,27,16.15,16.17,16.1,16.15,15
20150601|2015-04-27 03:00,27,16.1,16.1,16.07,16.1,40
20150601|2015-04-27 04:00,27,16.1,16.14,16.1,16.1,29
20150601|2015-04-27 04:30,27,16.07,16.1,16.05,16.1,27
20150601|2015-04-27 05:00,27,16.05,16.07,16.04,16.04,41
20150601|2015-04-27 05:30,27,16.04,16.04,16.04,16.04,42
20150601|2015-04-27 06:00,27,16.04,16.05,16.02,16.04,238
20150601|2015-04-27 06:30,27,16.04,16.07,16.02,16.04,191
20150601|2015-04-27 07:00,27,16.03,16.07,16.02,16.05,62
20150601|2015-04-27 07:30,27,16.03,16.05,16.03,16.04,85
20150601|2015-04-27 08:00,27,16.05,16.05,15.98,16,470
20150601|2015-04-27 08:30,27,16,16.13,15.95,16,2929
20150601|2015-04-27 09:00,27,16,16.05,15.95,16.03,989
20150601|2015-04-27 09:30,27,16,16.17,16,16.15,2140
20150601|2015-04-27 10:00,27,16.15,16.21,16.09,16.13,1066
20150601|2015-04-27 10:30,27,16.1,16.25,16.1,16.21,970
20150601|2015-04-27 11:00,27,16.22,16.38,16.2,16.28,2928
20150601|2015-04-27 11:30,27,16.3,16.4,16.28,16.35,1730
20150601|2015-04-27 12:00,27,16.35,16.44,16.29,16.38,1425
20150601|2015-04-27 12:30,27,16.37,16.4,16.3,16.39,1072
20150601|2015-04-27 13:00,27,16.39,16.47,16.3,16.36,1280
20150601|2015-04-27 13:30,27,16.35,16.55,16.35,16.5,1963
20150601|2015-04-27 14:00,27,16.47,16.55,16.4,16.53,2371
20150601|2015-04-27 14:30,27,16.53,16.6,16.4,16.5,4428
20150601|2015-04-27 15:00,27,16.45,16.5,16.42,16.45,2993
20150601|2015-04-27 15:30,28,16.45,16.45,16.4,16.41,267
20150601|2015-04-27 16:00,28,16.41,16.42,16.4,16.41,24
20150601|2015-04-27 16:30,28,16.4,16.42,16.4,16.4,122
20150601|2015-04-27 17:00,28,16.39,16.4,16.39,16.39,11
20150601|2015-04-27 17:30,28,16.4,16.4,16.4,16.4,11
20150601|2015-04-27 18:00,28,16.38,16.4,16.38,16.39,16
20150601|2015-04-27 18:30,28,16.4,16.4,16.37,16.38,21
20150601|2015-04-27 19:00,28,16.4,16.4,16.39,16.4,22
20150601|2015-04-27 19:30,28,16.42,16.42,16.41,16.41,11
20150601|2015-04-27 20:00,28,16.4,16.47,16.4,16.45,35
20150601|2015-04-27 20:30,28,16.47,16.47,16.47,16.47,2
20150601|2015-04-27 21:00,28,16.45,16.45,16.45,16.45,10
20150601|2015-04-27 21:30,28,16.43,16.45,16.43,16.45,3
20150601|2015-04-27 22:00,28,16.4,16.42,16.4,16.42,8
20150601|2015-04-27 23:00,28,16.4,16.4,16.4,16.4,19
20150601|2015-04-28 00:00,28,16.45,16.45,16.4,16.4,12
20150601|2015-04-28 00:30,28,16.45,16.45,16.44,16.44,36
20150601|2015-04-28 01:00,28,16.45,16.45,16.45,16.45,3
20150601|2015-04-28 02:00,28,16.48,16.55,16.45,16.46,83
20150601|2015-04-28 02:30,28,16.5,16.55,16.5,16.5,49
20150601|2015-04-28 03:00,28,16.53,16.55,16.45,16.55,83
20150601|2015-04-28 03:30,28,16.52,16.52,16.5,16.5,42
20150601|2015-04-28 04:00,28,16.5,16.52,16.5,16.52,43
20150601|2015-04-28 04:30,28,16.52,16.58,16.52,16.55,177
20150601|2015-04-28 05:00,28,16.55,16.57,16.54,16.57,57
20150601|2015-04-28 05:30,28,16.55,16.59,16.54,16.57,36
20150601|2015-04-28 06:00,28,16.6,16.65,16.59,16.61,127
20150601|2015-04-28 06:30,28,16.61,16.61,16.58,16.59,161
20150601|2015-04-28 07:00,28,16.6,16.63,16.55,16.62,137
20150601|2015-04-28 07:30,28,16.61,16.63,16.58,16.59,339
20150601|2015-04-28 08:00,28,16.6,16.6,16.5,16.55,505
20150601|2015-04-28 08:30,28,16.55,16.65,16.4,16.6,4216
20150601|2015-04-28 09:00,28,16.63,16.95,16.58,16.65,10337
20150601|2015-04-28 09:30,28,16.68,16.7,16.47,16.62,2592
20150601|2015-04-28 10:00,28,16.6,16.65,16.4,16.52,1978
20150601|2015-04-28 10:30,28,16.5,16.5,16.32,16.4,1608
20150601|2015-04-28 11:00,28,16.4,16.45,16.32,16.38,1217
20150601|2015-04-28 11:30,28,16.35,16.4,16.25,16.29,914
20150601|2015-04-28 12:00,28,16.3,16.35,16.25,16.35,1288
20150601|2015-04-28 12:30,28,16.3,16.35,16.2,16.27,1211
20150601|2015-04-28 13:00,28,16.27,16.35,16.25,16.25,1326
20150601|2015-04-28 13:30,28,16.25,16.35,16.15,16.2,2357
20150601|2015-04-28 14:00,28,16.15,16.2,16.05,16.12,2548
20150601|2015-04-28 14:30,28,16.15,16.15,16,16.04,2963
20150601|2015-04-28 15:00,28,16.03,16.03,15.95,15.95,3869
20150601|2015-04-28 15:30,29,15.95,16,15.95,15.98,179
20150601|2015-04-28 16:00,29,16,16,15.98,15.98,44
20150601|2015-04-28 16:30,29,16,16,15.95,16,37
20150601|2015-04-28 17:00,29,16,16,16,16,8
20150601|2015-04-28 17:30,29,16,16,16,16,5
20150601|2015-04-28 18:00,29,16,16,16,16,1
20150601|2015-04-28 18:30,29,15.97,16,15.97,15.98,108
20150601|2015-04-28 21:00,29,15.98,16,15.98,16,106
20150601|2015-04-28 21:30,29,16,16,16,16,14
20150601|2015-04-28 22:30,29,16,16,16,16,1
20150601|2015-04-29 01:00,29,16,16.05,16,16.05,9
20150601|2015-04-29 02:00,29,16.02,16.05,16,16.05,95
20150601|2015-04-29 02:30,29,16.05,16.09,16,16.01,278
20150601|2015-04-29 03:00,29,16.02,16.02,15.98,16,33
20150601|2015-04-29 03:30,29,16,16,15.95,16,9
20150601|2015-04-29 04:00,29,16,16,16,16,27
20150601|2015-04-29 04:30,29,16,16,15.98,16,19
20150601|2015-04-29 05:00,29,16.02,16.02,16,16,5
20150601|2015-04-29 05:30,29,16.02,16.02,16,16.02,86
20150601|2015-04-29 06:00,29,16.02,16.09,16,16.05,94
20150601|2015-04-29 06:30,29,16,16.09,15.99,16.09,240
20150601|2015-04-29 07:00,29,16.05,16.2,16.05,16.15,1168
20150601|2015-04-29 07:30,29,16.18,16.27,16.11,16.23,1334
20150601|2015-04-29 08:00,29,16.24,16.34,16.2,16.31,1883
20150601|2015-04-29 08:30,29,16.3,16.3,16.07,16.25,4051
20150601|2015-04-29 09:00,29,16.22,16.4,16.2,16.33,3213
20150601|2015-04-29 09:30,29,16.3,16.35,16.18,16.3,2551
20150601|2015-04-29 10:00,29,16.3,16.35,16.22,16.32,1419
20150601|2015-04-29 10:30,29,16.32,16.4,16.3,16.35,1357
20150601|2015-04-29 11:00,29,16.34,16.5,16.34,16.5,2574
20150601|2015-04-29 11:30,29,16.48,16.55,16.22,16.28,3915
20150601|2015-04-29 12:00,29,16.3,16.35,16.25,16.35,1688
20150601|2015-04-29 12:30,29,16.34,16.35,16.1,16.16,2531
20150601|2015-04-29 13:00,29,16.16,16.29,16.04,16.14,5133
20150601|2015-04-29 13:30,29,16.14,16.3,16.1,16.26,3004
20150601|2015-04-29 14:00,29,16.25,16.4,16.23,16.4,2094
20150601|2015-04-29 14:30,29,16.36,16.4,16.25,16.31,2926
20150601|2015-04-29 15:00,29,16.3,16.5,16.3,16.45,8143
20150601|2015-04-29 15:30,30,16.45,16.48,16.43,16.44,316
20150601|2015-04-29 16:00,30,16.45,16.45,16.44,16.44,75
20150601|2015-04-29 17:00,30,16.45,16.47,16.45,16.45,11
20150601|2015-04-29 18:00,30,16.45,16.45,16.45,16.45,6
20150601|2015-04-29 18:30,30,16.45,16.5,16.4,16.5,32
20150601|2015-04-29 19:00,30,16.5,16.5,16.45,16.45,25
20150601|2015-04-29 19:30,30,16.41,16.45,16.37,16.4,88
20150601|2015-04-29 20:00,30,16.4,16.45,16.4,16.4,31
20150601|2015-04-29 20:30,30,16.45,16.45,16.44,16.45,22
20150601|2015-04-29 21:00,30,16.4,16.45,16.4,16.45,7
20150601|2015-04-29 22:00,30,16.45,16.45,16.45,16.45,1
20150601|2015-04-29 22:30,30,16.45,16.45,16.45,16.45,1
20150601|2015-04-29 23:00,30,16.45,16.45,16.45,16.45,1
20150601|2015-04-29 23:30,30,16.5,16.5,16.47,16.5,39
20150601|2015-04-30 00:00,30,16.5,16.51,16.5,16.51,22
20150601|2015-04-30 00:30,30,16.5,16.5,16.47,16.48,32
20150601|2015-04-30 01:00,30,16.5,16.52,16.45,16.45,40
20150601|2015-04-30 01:30,30,16.45,16.45,16.45,16.45,45
20150601|2015-04-30 02:00,30,16.45,16.53,16.45,16.48,76
20150601|2015-04-30 02:30,30,16.53,16.53,16.48,16.5,18
20150601|2015-04-30 03:00,30,16.5,16.65,16.5,16.55,147
20150601|2015-04-30 03:30,30,16.55,16.57,16.5,16.54,140
20150601|2015-04-30 04:00,30,16.55,16.6,16.55,16.6,60
20150601|2015-04-30 04:30,30,16.6,16.6,16.52,16.55,84
20150601|2015-04-30 05:00,30,16.57,16.57,16.55,16.55,25
20150601|2015-04-30 05:30,30,16.5,16.55,16.5,16.55,11
20150601|2015-04-30 06:00,30,16.52,16.6,16.49,16.6,76
20150601|2015-04-30 06:30,30,16.55,16.57,16.53,16.53,58
20150601|2015-04-30 07:00,30,16.5,16.53,16.4,16.45,1218
20150601|2015-04-30 07:30,30,16.45,16.48,16.33,16.4,493
20150601|2015-04-30 08:00,30,16.44,16.55,16.44,16.5,464
20150601|2015-04-30 08:30,30,16.5,16.68,16.35,16.65,2839
20150601|2015-04-30 09:00,30,16.66,16.8,16.6,16.7,3859
20150601|2015-04-30 09:30,30,16.73,16.75,16.6,16.65,1970
20150601|2015-04-30 10:00,30,16.66,16.66,16.45,16.45,2448
20150601|2015-04-30 10:30,30,16.46,16.63,16.4,16.6,1696
20150601|2015-04-30 11:00,30,16.62,16.64,16.5,16.55,1562
20150601|2015-04-30 11:30,30,16.59,16.73,16.55,16.64,2753
20150601|2015-04-30 12:00,30,16.64,16.68,16.55,16.63,1844
20150601|2015-04-30 12:30,30,16.65,16.7,16.58,16.68,915
20150601|2015-04-30 13:00,30,16.69,16.8,16.58,16.75,2454
20150601|2015-04-30 13:30,30,16.77,16.87,16.7,16.86,3008
20150601|2015-04-30 14:00,30,16.87,16.95,16.78,16.9,6069
20150601|2015-04-30 14:30,30,16.85,16.89,16.6,16.62,6207
20150601|2015-04-30 15:00,30,16.63,16.65,16.55,16.65,7753
20150601|2015-04-30 15:30,1,16.6,16.63,16.55,16.59,862
20150601|2015-04-30 16:00,1,16.59,16.6,16.55,16.59,67
20150601|2015-04-30 16:30,1,16.55,16.6,16.55,16.6,55
20150601|2015-04-30 17:00,1,16.56,16.59,16.55,16.58,30
20150601|2015-04-30 17:30,1,16.55,16.58,16.55,16.58,8
20150601|2015-04-30 18:00,1,16.58,16.58,16.58,16.58,32
20150601|2015-04-30 18:30,1,16.55,16.58,16.55,16.55,73
20150601|2015-04-30 19:00,1,16.55,16.55,16.55,16.55,3
20150601|2015-04-30 20:00,1,16.55,16.55,16.55,16.55,6
20150601|2015-04-30 21:00,1,16.55,16.59,16.55,16.59,8
20150601|2015-04-30 22:00,1,16.55,16.58,16.55,16.57,9
20150601|2015-04-30 22:30,1,16.6,16.6,16.6,16.6,20
20150601|2015-04-30 23:30,1,16.6,16.6,16.6,16.6,43
20150601|2015-05-01 00:00,1,16.6,16.6,16.6,16.6,20
20150601|2015-05-01 01:00,1,16.55,16.56,16.5,16.5,100
20150601|2015-05-01 01:30,1,16.55,16.55,16.53,16.55,13
20150601|2015-05-01 02:30,1,16.59,16.59,16.5,16.5,20
20150601|2015-05-01 03:30,1,16.5,16.5,16.5,16.5,15
20150601|2015-05-01 04:00,1,16.52,16.52,16.52,16.52,2
20150601|2015-05-01 04:30,1,16.5,16.5,16.5,16.5,13
20150601|2015-05-01 05:00,1,16.5,16.53,16.47,16.5,134
20150601|2015-05-01 05:30,1,16.5,16.52,16.5,16.52,6
20150601|2015-05-01 06:00,1,16.5,16.5,16.45,16.47,135
20150601|2015-05-01 06:30,1,16.47,16.5,16.44,16.49,387
20150601|2015-05-01 07:00,1,16.5,16.54,16.48,16.49,378
20150601|2015-05-01 07:30,1,16.52,16.55,16.45,16.49,453
20150601|2015-05-01 08:00,1,16.45,16.48,16.43,16.46,391
20150601|2015-05-01 08:30,1,16.45,16.47,16.3,16.38,3139
20150601|2015-05-01 09:00,1,16.4,16.43,16.25,16.3,2391
20150601|2015-05-01 09:30,1,16.25,16.4,16.25,16.28,2455
20150601|2015-05-01 10:00,1,16.28,16.28,16.1,16.12,2656
20150601|2015-05-01 10:30,1,16.14,16.28,16.05,16.22,2325
20150601|2015-05-01 11:00,1,16.22,16.3,16.15,16.17,2124
20150601|2015-05-01 11:30,1,16.17,16.17,16.1,16.1,533
20150601|2015-05-01 12:00,1,16.1,16.15,16.1,16.1,710
20150601|2015-05-01 12:30,1,16.12,16.15,16.05,16.07,1506
20150601|2015-05-01 13:00,1,16.07,16.1,16,16.04,1836
20150601|2015-05-01 13:30,1,16.04,16.11,16,16.1,3158
20150601|2015-05-01 14:00,1,16.1,16.14,16.05,16.13,1577
20150601|2015-05-01 14:30,1,16.12,16.15,15.99,16.02,5355
20150601|2015-05-01 15:00,1,16.02,16.09,15.95,15.95,6044
20150601|2015-05-03 17:00,4,15.95,15.95,15.9,15.94,105
20150601|2015-05-03 17:30,4,15.95,15.97,15.9,15.95,226
20150601|2015-05-03 18:00,4,15.94,15.94,15.9,15.9,3
20150601|2015-05-03 18:30,4,15.95,15.99,15.95,15.99,38
20150601|2015-05-03 19:00,4,15.99,15.99,15.99,15.99,8
20150601|2015-05-03 19:30,4,15.97,16,15.97,15.98,51
20150601|2015-05-03 20:30,4,15.99,15.99,15.99,15.99,3
20150601|2015-05-03 21:00,4,16,16.02,16,16,57
20150601|2015-05-03 22:00,4,16,16,16,16,3
20150601|2015-05-03 23:00,4,16,16,16,16,10
20150601|2015-05-04 00:00,4,16,16,16,16,1
20150601|2015-05-04 00:30,4,16,16,16,16,10
20150601|2015-05-04 01:00,4,16,16.03,16,16.02,6
20150601|2015-05-04 01:30,4,16.03,16.03,16.03,16.03,10
20150601|2015-05-04 02:00,4,16.02,16.1,16,16.05,93
20150601|2015-05-04 02:30,4,16.05,16.1,16,16.05,97
20150601|2015-05-04 03:00,4,16.05,16.05,15.99,15.99,62
20150601|2015-05-04 03:30,4,15.95,15.96,15.9,15.95,298
20150601|2015-05-04 04:00,4,15.92,15.92,15.92,15.92,1
20150601|2015-05-04 04:30,4,15.9,15.93,15.9,15.93,32
20150601|2015-05-04 05:00,4,15.9,15.9,15.9,15.9,1
20150601|2015-05-04 05:30,4,15.93,15.93,15.88,15.88,37
20150601|2015-05-04 06:00,4,15.87,15.87,15.8,15.87,283
20150601|2015-05-04 06:30,4,15.85,15.85,15.83,15.85,191
20150601|2015-05-04 07:00,4,15.82,15.85,15.82,15.85,301
20150601|2015-05-04 07:30,4,15.85,15.85,15.8,15.84,313
20150601|2015-05-04 08:00,4,15.85,15.9,15.83,15.88,475
20150601|2015-05-04 08:30,4,15.9,15.9,15.8,15.82,3366
20150601|2015-05-04 09:00,4,15.84,15.93,15.8,15.85,2226
20150601|2015-05-04 09:30,4,15.85,16.03,15.85,16.02,1834
20150601|2015-05-04 10:00,4,16.02,16.05,15.95,16,1620
20150601|2015-05-04 10:30,4,16.01,16.09,16.01,16.05,1708
20150601|2015-05-04 11:00,4,16.05,16.07,16,16.05,939
20150601|2015-05-04 11:30,4,16.04,16.1,16,16.07,723
20150601|2015-05-04 12:00,4,16.08,16.16,16.05,16.14,1878
20150601|2015-05-04 12:30,4,16.14,16.19,16.06,16.06,1305
20150601|2015-05-04 13:00,4,16.07,16.07,16,16.02,1201
20150601|2015-05-04 13:30,4,16.01,16.04,15.95,16.04,1077
20150601|2015-05-04 14:00,4,16,16.05,15.95,15.99,665
20150601|2015-05-04 14:30,4,15.99,16.08,15.95,16,2688
20150601|2015-05-04 15:00,4,16.04,16.05,15.9,15.95,4448
20150601|2015-05-04 15:30,5,15.96,16,15.95,15.96,110
20150601|2015-05-04 16:00,5,15.97,16,15.95,15.96,167
20150601|2015-05-04 16:30,5,15.96,15.96,15.93,15.93,122
20150601|2015-05-04 17:00,5,15.95,15.97,15.93,15.95,150
20150601|2015-05-04 17:30,5,15.95,15.97,15.95,15.96,12
20150601|2015-05-04 18:00,5,15.95,15.97,15.95,15.95,8
20150601|2015-05-04 18:30,5,15.95,15.96,15.92,15.95,83
20150601|2015-05-04 19:30,5,15.96,15.96,15.96,15.96,3
20150601|2015-05-04 20:30,5,15.98,15.98,15.98,15.98,5
20150601|2015-05-04 21:00,5,16,16,16,16,1
20150601|2015-05-04 21:30,5,15.99,15.99,15.95,15.99,31
20150601|2015-05-04 22:30,5,16,16,15.95,15.99,5
20150601|2015-05-04 23:30,5,15.95,15.98,15.95,15.98,22
20150601|2015-05-05 00:00,5,15.95,15.95,15.95,15.95,1
20150601|2015-05-05 00:30,5,15.99,15.99,15.99,15.99,10
20150601|2015-05-05 01:00,5,15.95,15.95,15.95,15.95,1
20150601|2015-05-05 01:30,5,15.99,16,15.99,16,90
20150601|2015-05-05 02:00,5,16,16.04,16,16.04,65
20150601|2015-05-05 02:30,5,16.05,16.05,16,16,34
20150601|2015-05-05 03:00,5,16,16.02,15.94,15.94,54
20150601|2015-05-05 03:30,5,15.93,16,15.93,16,34
20150601|2015-05-05 04:00,5,16.05,16.06,16.04,16.06,32
20150601|2015-05-05 04:30,5,16,16,15.95,15.98,23
20150601|2015-05-05 05:00,5,15.98,16.03,15.98,16.02,77
20150601|2015-05-05 05:30,5,16.05,16.09,16.03,16.05,164
20150601|2015-05-05 06:00,5,16.05,16.08,16.03,16.03,57
20150601|2015-05-05 06:30,5,16.04,16.04,15.99,16,68
20150601|2015-05-05 07:00,5,15.99,16,15.95,15.95,90
20150601|2015-05-05 07:30,5,15.97,16.15,15.97,16.12,918
20150601|2015-05-05 08:00,5,16.15,16.15,16.08,16.1,738
20150601|2015-05-05 08:30,5,16.1,16.26,16,16.24,3528
20150601|2015-05-05 09:00,5,16.25,16.35,16.17,16.27,5109
20150601|2015-05-05 09:30,5,16.3,16.3,16.15,16.22,2164
20150601|2015-05-05 10:00,5,16.25,16.45,16.25,16.45,4031
20150601|2015-05-05 10:30,5,16.45,16.5,16.33,16.4,3307
20150601|2015-05-05 11:00,5,16.39,16.39,16.22,16.3,2022
20150601|2015-05-05 11:30,5,16.27,16.32,16.22,16.29,1334
20150601|2015-05-05 12:00,5,16.29,16.48,16.28,16.36,2757
20150601|2015-05-05 12:30,5,16.38,16.4,16.3,16.35,2409
20150601|2015-05-05 13:00,5,16.39,16.4,16.23,16.33,2677
20150601|2015-05-05 13:30,5,16.35,16.5,16.3,16.4,4009
20150601|2015-05-05 14:00,5,16.4,16.45,16.35,16.39,1822
20150601|2015-05-05 14:30,5,16.4,16.5,16.3,16.48,6811
20150601|2015-05-05 15:00,5,16.45,16.55,16.4,16.55,9200
20150601|2015-05-05 15:30,6,16.5,16.51,16.45,16.45,592
20150601|2015-05-05 16:00,6,16.47,16.5,16.47,16.5,21
20150601|2015-05-05 17:00,6,16.46,16.48,16.45,16.47,212
20150601|2015-05-05 17:30,6,16.45,16.46,16.45,16.45,45
20150601|2015-05-05 18:00,6,16.45,16.45,16.45,16.45,10
20150601|2015-05-05 20:00,6,16.44,16.44,16.44,16.44,21
20150601|2015-05-05 20:30,6,16.44,16.44,16.44,16.44,7
20150601|2015-05-05 21:00,6,16.44,16.44,16.44,16.44,4
20150601|2015-05-05 21:30,6,16.45,16.45,16.44,16.45,14
20150601|2015-05-05 22:00,6,16.43,16.43,16.35,16.35,94
20150601|2015-05-05 22:30,6,16.33,16.33,16.3,16.3,28
20150601|2015-05-05 23:30,6,16.33,16.33,16.33,16.33,1
20150601|2015-05-06 00:00,6,16.32,16.35,16.32,16.35,20
20150601|2015-05-06 01:00,6,16.4,16.45,16.4,16.45,27
20150601|2015-05-06 01:30,6,16.45,16.5,16.44,16.49,59
20150601|2015-05-06 02:00,6,16.5,16.5,16.43,16.45,139
20150601|2015-05-06 02:30,6,16.5,16.62,16.43,16.45,542
20150601|2015-05-06 03:00,6,16.45,16.45,16.35,16.37,359
20150601|2015-05-06 03:30,6,16.39,16.5,16.3,16.34,688
20150601|2015-05-06 04:00,6,16.35,16.35,16.3,16.35,238
20150601|2015-05-06 04:30,6,16.35,16.35,16.31,16.35,110
20150601|2015-05-06 05:00,6,16.35,16.35,16.3,16.35,86
20150601|2015-05-06 05:30,6,16.35,16.44,16.34,16.41,157
20150601|2015-05-06 06:00,6,16.4,16.4,16.34,16.35,133
20150601|2015-05-06 06:30,6,16.34,16.34,16.3,16.33,497
20150601|2015-05-06 07:00,6,16.31,16.39,16.31,16.32,568
20150601|2015-05-06 07:30,6,16.35,16.37,16.28,16.3,698
20150601|2015-05-06 08:00,6,16.31,16.33,16.28,16.3,555
20150601|2015-05-06 08:30,6,16.3,16.75,16.23,16.62,6376
20150601|2015-05-06 09:00,6,16.63,16.85,16.58,16.6,5960
20150601|2015-05-06 09:30,6,16.65,16.73,16.4,16.48,4024
20150601|2015-05-06 10:00,6,16.48,16.63,16.43,16.53,2289
20150601|2015-05-06 10:30,6,16.5,16.59,16.45,16.54,1912
20150601|2015-05-06 11:00,6,16.54,16.64,16.5,16.57,1531
20150601|2015-05-06 11:30,6,16.57,16.7,16.5,16.63,1400
20150601|2015-05-06 12:00,6,16.63,16.75,16.62,16.72,1945
20150601|2015-05-06 12:30,6,16.74,16.86,16.7,16.83,2668
20150601|2015-05-06 13:00,6,16.85,17,16.75,16.98,4158
20150601|2015-05-06 13:30,6,16.99,17.15,16.9,16.95,6152
20150601|2015-05-06 14:00,6,16.95,17.02,16.8,16.8,4017
20150601|2015-05-06 14:30,6,16.83,16.9,16.6,16.63,4805
20150601|2015-05-06 15:00,6,16.64,16.7,16.6,16.7,6664
20150601|2015-05-06 15:30,7,16.65,16.7,16.65,16.65,238
20150601|2015-05-06 16:00,7,16.7,16.7,16.65,16.66,216
20150601|2015-05-06 16:30,7,16.68,16.68,16.68,16.68,21
20150601|2015-05-06 17:00,7,16.67,16.68,16.66,16.68,12
20150601|2015-05-06 17:30,7,16.68,16.7,16.65,16.66,41
20150601|2015-05-06 18:00,7,16.66,16.72,16.66,16.7,75
20150601|2015-05-06 18:30,7,16.7,16.73,16.7,16.72,53
20150601|2015-05-06 19:00,7,16.7,16.7,16.65,16.66,12
20150601|2015-05-06 19:30,7,16.7,16.7,16.7,16.7,1
20150601|2015-05-06 20:00,7,16.65,16.66,16.65,16.66,3
20150601|2015-05-06 21:00,7,16.65,16.65,16.65,16.65,1
20150601|2015-05-06 21:30,7,16.65,16.65,16.65,16.65,3
20150601|2015-05-07 00:30,7,16.7,16.73,16.7,16.7,37
20150601|2015-05-07 01:00,7,16.73,16.75,16.72,16.73,88
20150601|2015-05-07 01:30,7,16.7,16.8,16.7,16.78,179
20150601|2015-05-07 02:00,7,16.8,16.9,16.78,16.85,125
20150601|2015-05-07 02:30,7,16.85,16.9,16.75,16.85,123
20150601|2015-05-07 03:00,7,16.85,16.87,16.78,16.85,313
20150601|2015-05-07 03:30,7,16.87,16.95,16.82,16.9,328
20150601|2015-05-07 04:00,7,16.9,17.15,16.9,17.01,354
20150601|2015-05-07 04:30,7,17,17.1,16.97,16.99,196
20150601|2015-05-07 05:00,7,16.97,17.07,16.9,17.05,76
20150601|2015-05-07 05:30,7,17.09,17.09,17.05,17.05,10
20150601|2015-05-07 06:00,7,17,17,16.9,16.97,142
20150601|2015-05-07 06:30,7,16.95,16.95,16.75,16.75,209
20150601|2015-05-07 07:00,7,16.77,16.8,16.58,16.7,643
20150601|2015-05-07 07:30,7,16.65,16.83,16.64,16.8,683
20150601|2015-05-07 08:00,7,16.8,16.8,16.69,16.7,526
20150601|2015-05-07 08:30,7,16.7,16.9,16.6,16.82,7648
20150601|2015-05-07 09:00,7,16.82,16.9,16.67,16.84,5015
20150601|2015-05-07 09:30,7,16.85,16.89,16.6,16.68,3947
20150601|2015-05-07 10:00,7,16.67,16.7,16.5,16.55,3330
20150601|2015-05-07 10:30,7,16.55,16.65,16.5,16.64,1518
20150601|2015-05-07 11:00,7,16.65,16.67,16.4,16.47,3625
20150601|2015-05-07 11:30,7,16.48,16.48,16.35,16.4,1703
20150601|2015-05-07 12:00,7,16.43,16.5,16.38,16.47,1263
20150601|2015-05-07 12:30,7,16.49,16.53,16.4,16.5,1356
20150601|2015-05-07 13:00,7,16.5,16.5,16.4,16.4,509
20150601|2015-05-07 13:30,7,16.44,16.53,16.4,16.48,907
20150601|2015-05-07 14:00,7,16.45,16.55,16.45,16.5,1412
20150601|2015-05-07 14:30,7,16.5,16.6,16.45,16.52,3394
20150601|2015-05-07 15:00,7,16.52,16.53,16.43,16.5,7879
20150601|2015-05-07 15:30,8,16.48,16.5,16.45,16.46,90
20150601|2015-05-07 16:00,8,16.46,16.5,16.45,16.47,133
20150601|2015-05-07 16:30,8,16.46,16.46,16.44,16.44,52
20150601|2015-05-07 17:00,8,16.44,16.47,16.43,16.45,43
20150601|2015-05-07 17:30,8,16.46,16.46,16.42,16.43,40
20150601|2015-05-07 18:00,8,16.45,16.45,16.43,16.43,10
20150601|2015-05-07 18:30,8,16.41,16.45,16.41,16.43,78
20150601|2015-05-07 19:00,8,16.45,16.48,16.43,16.43,67
20150601|2015-05-07 19:30,8,16.41,16.42,16.4,16.42,102
20150601|2015-05-07 20:30,8,16.4,16.4,16.4,16.4,1
20150601|2015-05-07 21:00,8,16.42,16.42,16.42,16.42,10
20150601|2015-05-07 21:30,8,16.43,16.43,16.42,16.42,26
20150601|2015-05-07 23:30,8,16.4,16.4,16.38,16.38,5
20150601|2015-05-08 00:00,8,16.4,16.4,16.4,16.4,1
20150601|2015-05-08 00:30,8,16.42,16.42,16.4,16.4,7
20150601|2015-05-08 01:00,8,16.35,16.35,16.3,16.3,2
20150601|2015-05-08 01:30,8,16.34,16.35,16.25,16.25,346
20150601|2015-05-08 02:00,8,16.25,16.37,16.25,16.37,92
20150601|2015-05-08 02:30,8,16.37,16.4,16.25,16.3,179
20150601|2015-05-08 03:00,8,16.3,16.39,16.25,16.38,168
20150601|2015-05-08 03:30,8,16.35,16.35,16.3,16.34,62
20150601|2015-05-08 04:00,8,16.35,16.35,16.34,16.34,59
20150601|2015-05-08 04:30,8,16.35,16.36,16.3,16.32,43
20150601|2015-05-08 05:00,8,16.35,16.4,16.27,16.27,132
20150601|2015-05-08 05:30,8,16.28,16.3,16.28,16.3,13
20150601|2015-05-08 06:00,8,16.31,16.31,16.28,16.29,45
20150601|2015-05-08 06:30,8,16.28,16.35,16.25,16.29,202
20150601|2015-05-08 07:00,8,16.3,16.32,16.24,16.24,488
20150601|2015-05-08 07:30,8,16.25,16.25,15.8,15.98,4040
20150601|2015-05-08 08:00,8,15.96,16.03,15.93,15.95,955
20150601|2015-05-08 08:30,8,15.95,16.1,15.92,16.02,8976
20150601|2015-05-08 09:00,8,16.03,16.05,15.9,15.98,5867
20150601|2015-05-08 09:30,8,15.98,15.98,15.85,15.85,4973
20150601|2015-05-08 10:00,8,15.85,15.88,15.75,15.8,3772
20150601|2015-05-08 10:30,8,15.8,15.82,15.7,15.77,5116
20150601|2015-05-08 11:00,8,15.78,15.9,15.75,15.87,2372
20150601|2015-05-08 11:30,8,15.87,15.9,15.8,15.86,1392
20150601|2015-05-08 12:00,8,15.86,15.95,15.8,15.93,1982
20150601|2015-05-08 12:30,8,15.9,16,15.9,15.97,1393
20150601|2015-05-08 13:00,8,15.97,16,15.88,15.92,1324
20150601|2015-05-08 13:30,8,15.92,15.93,15.8,15.84,2079
20150601|2015-05-08 14:00,8,15.85,15.89,15.75,15.85,3658
20150601|2015-05-08 14:30,8,15.83,15.85,15.75,15.85,8060
20150601|2015-05-08 15:00,8,15.85,15.95,15.82,15.9,8467
20150601|2015-05-10 17:00,11,15.95,15.95,15.9,15.94,226
20150601|2015-05-10 17:30,11,15.95,15.95,15.95,15.95,4
20150601|2015-05-10 18:00,11,15.95,15.97,15.95,15.97,57
20150601|2015-05-10 18:30,11,15.95,15.95,15.93,15.93,77
20150601|2015-05-10 19:00,11,15.95,15.95,15.95,15.95,50
20150601|2015-05-10 19:30,11,15.93,15.97,15.93,15.97,67
20150601|2015-05-10 20:00,11,15.97,15.98,15.95,15.97,33
20150601|2015-05-10 20:30,11,16,16,16,16,9
20150601|2015-05-10 21:00,11,15.95,15.95,15.95,15.95,1
20150601|2015-05-10 21:30,11,15.95,15.95,15.95,15.95,1
20150601|2015-05-10 23:00,11,15.97,15.97,15.97,15.97,2
20150601|2015-05-11 00:00,11,15.97,15.98,15.95,15.95,53
20150601|2015-05-11 01:00,11,15.95,15.98,15.93,15.95,42
20150601|2015-05-11 01:30,11,15.95,16,15.95,15.96,23
20150601|2015-05-11 02:00,11,16,16.02,15.9,15.92,35
20150601|2015-05-11 02:30,11,15.95,15.95,15.9,15.9,111
20150601|2015-05-11 03:00,11,15.9,15.97,15.9,15.94,179
20150601|2015-05-11 03:30,11,15.9,16,15.9,15.98,176
20150601|2015-05-11 04:00,11,15.95,16,15.95,15.98,46
20150601|2015-05-11 04:30,11,15.95,15.95,15.95,15.95,54
20150601|2015-05-11 05:00,11,15.95,15.95,15.95,15.95,31
20150601|2015-05-11 05:30,11,15.95,15.95,15.94,15.95,65
20150601|2015-05-11 06:00,11,15.95,15.95,15.93,15.93,43
20150601|2015-05-11 06:30,11,15.9,15.93,15.88,15.9,154
20150601|2015-05-11 07:00,11,15.9,15.9,15.86,15.87,193
20150601|2015-05-11 07:30,11,15.87,15.95,15.87,15.92,173
20150601|2015-05-11 08:00,11,15.95,15.95,15.87,15.87,436
20150601|2015-05-11 08:30,11,15.85,15.95,15.83,15.88,3607
20150601|2015-05-11 09:00,11,15.89,15.95,15.85,15.9,3537
20150601|2015-05-11 09:30,11,15.95,16.02,15.84,15.88,4575
20150601|2015-05-11 10:00,11,15.85,15.95,15.84,15.85,2400
20150601|2015-05-11 10:30,11,15.88,15.95,15.85,15.86,1599
20150601|2015-05-11 11:00,11,15.85,16.05,15.85,15.98,1986
20150601|2015-05-11 11:30,11,16,16.05,15.95,15.95,1110
20150601|2015-05-11 12:00,11,15.99,16,15.95,15.97,491
20150601|2015-05-11 12:30,11,15.97,16.07,15.95,16.05,1402
20150601|2015-05-11 13:00,11,16.05,16.13,16,16.07,1369
20150601|2015-05-11 13:30,11,16.05,16.2,16.05,16.17,1842
20150601|2015-05-11 14:00,11,16.17,16.2,16,16.09,2353
20150601|2015-05-11 14:30,11,16.07,16.25,16.05,16.25,6686
20150601|2015-05-11 15:00,11,16.22,16.4,16.2,16.4,8554
20150601|2015-05-11 15:30,12,16.35,16.35,16.27,16.3,486
20150601|2015-05-11 16:00,12,16.35,16.35,16.3,16.32,74
20150601|2015-05-11 17:00,12,16.3,16.3,16.28,16.28,5
20150601|2015-05-11 17:30,12,16.27,16.28,16.27,16.28,2
20150601|2015-05-11 18:00,12,16.28,16.28,16.28,16.28,1
20150601|2015-05-11 18:30,12,16.3,16.3,16.3,16.3,5
20150601|2015-05-11 19:00,12,16.3,16.3,16.3,16.3,5
20150601|2015-05-11 20:30,12,16.27,16.27,16.26,16.26,22
20150601|2015-05-11 21:30,12,16.31,16.35,16.31,16.33,20
20150601|2015-05-11 22:00,12,16.28,16.35,16.28,16.31,24
20150601|2015-05-12 00:00,12,16.27,16.3,16.27,16.27,17
20150601|2015-05-12 01:00,12,16.25,16.39,16.24,16.37,52
20150601|2015-05-12 01:30,12,16.35,16.38,16.35,16.35,28
20150601|2015-05-12 02:00,12,16.34,16.4,16.34,16.4,114
20150601|2015-05-12 02:30,12,16.39,16.45,16.39,16.42,235
20150601|2015-05-12 03:00,12,16.45,16.51,16.42,16.5,528
20150601|2015-05-12 03:30,12,16.5,16.6,16.5,16.6,367
20150601|2015-05-12 04:00,12,16.65,16.72,16.6,16.7,663
20150601|2015-05-12 04:30,12,16.72,16.82,16.7,16.78,1299
20150601|2015-05-12 05:00,12,16.75,16.82,16.72,16.72,594
20150601|2015-05-12 05:30,12,16.75,16.79,16.7,16.77,122
20150601|2015-05-12 06:00,12,16.75,16.78,16.6,16.75,267
20150601|2015-05-12 06:30,12,16.72,16.83,16.6,16.63,680
20150601|2015-05-12 07:00,12,16.63,16.68,16.54,16.59,2044
20150601|2015-05-12 07:30,12,16.6,16.65,16.5,16.55,902
20150601|2015-05-12 08:00,12,16.55,16.59,16.47,16.47,440
20150601|2015-05-12 08:30,12,16.5,16.65,16.42,16.53,6807
20150601|2015-05-12 09:00,12,16.55,16.6,16.47,16.56,4076
20150601|2015-05-12 09:30,12,16.57,16.6,16.22,16.34,4601
20150601|2015-05-12 10:00,12,16.3,16.38,16.22,16.34,4021
20150601|2015-05-12 10:30,12,16.31,16.4,16.25,16.34,1694
20150601|2015-05-12 11:00,12,16.31,16.45,16.3,16.32,1826
20150601|2015-05-12 11:30,12,16.3,16.35,16.15,16.22,1273
20150601|2015-05-12 12:00,12,16.2,16.26,16.15,16.22,2316
20150601|2015-05-12 12:30,12,16.22,16.35,16.2,16.27,1456
20150601|2015-05-12 13:00,12,16.27,16.35,16.2,16.2,1956
20150601|2015-05-12 13:30,12,16.2,16.22,16.1,16.15,2797
20150601|2015-05-12 14:00,12,16.2,16.2,16.1,16.2,3307
20150601|2015-05-12 14:30,12,16.17,16.25,16.12,16.2,3718
20150601|2015-05-12 15:00,12,16.2,16.25,16.1,16.15,5349
20150601|2015-05-12 15:30,13,16.15,16.15,16.1,16.12,560
20150601|2015-05-12 16:00,13,16.15,16.15,16.1,16.12,229
20150601|2015-05-12 16:30,13,16.12,16.14,16.08,16.1,53
20150601|2015-05-12 17:00,13,16.1,16.15,15.95,16.08,180
20150601|2015-05-12 17:30,13,16.1,16.1,16.07,16.1,27
20150601|2015-05-12 18:00,13,16.1,16.1,16.07,16.1,10
20150601|2015-05-12 18:30,13,16.05,16.1,16.05,16.1,35
20150601|2015-05-12 19:30,13,16.05,16.05,16.05,16.05,10
20150601|2015-05-12 20:00,13,16.06,16.06,16.06,16.06,1
20150601|2015-05-12 20:30,13,16.05,16.05,16.04,16.04,38
20150601|2015-05-12 21:30,13,16.05,16.05,16.05,16.05,8
20150601|2015-05-12 22:00,13,16.05,16.05,16.05,16.05,2
20150601|2015-05-12 22:30,13,16,16,16,16,65
20150601|2015-05-12 23:00,13,16,16,15.99,16,53
20150601|2015-05-12 23:30,13,16.05,16.05,16.05,16.05,8
20150601|2015-05-13 00:30,13,16.03,16.05,15.98,15.98,49
20150601|2015-05-13 01:00,13,16.05,16.05,15.95,15.96,83
20150601|2015-05-13 01:30,13,15.96,16,15.96,15.98,47
20150601|2015-05-13 02:00,13,16,16.05,16,16.05,90
20150601|2015-05-13 02:30,13,16,16,15.95,15.99,104
20150601|2015-05-13 03:00,13,15.94,15.95,15.9,15.93,139
20150601|2015-05-13 03:30,13,15.94,15.95,15.92,15.95,18
20150601|2015-05-13 04:00,13,15.92,15.95,15.9,15.95,21
20150601|2015-05-13 04:30,13,15.92,15.95,15.9,15.9,62
20150601|2015-05-13 05:00,13,15.95,15.97,15.95,15.97,12
20150601|2015-05-13 05:30,13,16,16.03,15.98,16,53
20150601|2015-05-13 06:00,13,16.03,16.1,15.99,16.05,186
20150601|2015-05-13 06:30,13,16.01,16.03,15.95,15.95,106
20150601|2015-05-13 07:00,13,15.96,15.98,15.9,15.95,236
20150601|2015-05-13 07:30,13,15.96,16.05,15.95,16,692
20150601|2015-05-13 08:00,13,16.02,16.15,16,16.05,1521
20150601|2015-05-13 08:30,13,16,16.09,15.87,15.95,7431
20150601|2015-05-13 09:00,13,15.95,16,15.85,15.97,3308
20150601|2015-05-13 09:30,13,15.96,16.11,15.95,16.1,3458
20150601|2015-05-13 10:00,13,16.13,16.19,16,16.09,3366
20150601|2015-05-13 10:30,13,16.07,16.1,15.95,16.06,1467
20150601|2015-05-13 11:00,13,16.06,16.14,15.95,16.14,3434
20150601|2015-05-13 11:30,13,16.14,16.14,16,16.02,2231
20150601|2015-05-13 12:00,13,16.05,16.08,15.95,16,1435
20150601|2015-05-13 12:30,13,16,16.06,15.95,16,1474
20150601|2015-05-13 13:00,13,16.03,16.13,16,16.1,2514
20150601|2015-05-13 13:30,13,16.1,16.13,15.95,16.09,1763
20150601|2015-05-13 14:00,13,16.06,16.09,15.95,16.03,2805
20150601|2015-05-13 14:30,13,16.03,16.1,15.9,15.9,5041
20150601|2015-05-13 15:00,13,15.9,15.95,15.85,15.9,8695
20150601|2015-05-13 15:30,14,15.9,15.95,15.88,15.88,336
20150601|2015-05-13 16:00,14,15.88,15.93,15.87,15.93,120
20150601|2015-05-13 16:30,14,15.9,15.91,15.9,15.91,10
20150601|2015-05-13 17:00,14,15.9,15.9,15.85,15.85,18
20150601|2015-05-13 17:30,14,15.9,15.9,15.9,15.9,52
20150601|2015-05-13 18:00,14,15.9,15.9,15.9,15.9,17
20150601|2015-05-13 18:30,14,15.9,15.91,15.9,15.9,10
20150601|2015-05-13 19:00,14,15.9,15.9,15.85,15.9,29
20150601|2015-05-13 20:00,14,15.95,15.95,15.91,15.91,25
20150601|2015-05-13 20:30,14,15.91,15.91,15.91,15.91,2
20150601|2015-05-13 21:30,14,15.9,15.9,15.9,15.9,4
20150601|2015-05-13 22:30,14,15.9,15.9,15.9,15.9,5
20150601|2015-05-14 00:30,14,15.92,15.92,15.92,15.92,4
20150601|2015-05-14 01:00,14,15.95,16,15.92,15.93,127
20150601|2015-05-14 01:30,14,15.95,15.97,15.9,15.95,42
20150601|2015-05-14 02:00,14,15.9,15.97,15.87,15.93,234
20150601|2015-05-14 02:30,14,15.93,15.98,15.77,15.8,268
20150601|2015-05-14 03:00,14,15.8,15.85,15.8,15.82,69
20150601|2015-05-14 03:30,14,15.81,15.81,15.75,15.77,249
20150601|2015-05-14 04:00,14,15.8,15.8,15.77,15.77,12
20150601|2015-05-14 04:30,14,15.77,15.8,15.77,15.79,36
20150601|2015-05-14 05:00,14,15.75,15.8,15.75,15.8,90
20150601|2015-05-14 05:30,14,15.79,15.79,15.75,15.75,28
20150601|2015-05-14 06:00,14,15.8,15.8,15.75,15.8,226
20150601|2015-05-14 06:30,14,15.75,15.77,15.7,15.73,445
20150601|2015-05-14 07:00,14,15.73,15.75,15.7,15.71,408
20150601|2015-05-14 07:30,14,15.7,15.75,15.7,15.72,533
20150601|2015-05-14 08:00,14,15.72,15.75,15.7,15.75,1173
20150601|2015-05-14 08:30,14,15.75,15.85,15.7,15.76,7416
20150601|2015-05-14 09:00,14,15.76,15.8,15.65,15.72,3875
20150601|2015-05-14 09:30,14,15.72,15.76,15.65,15.68,1447
20150601|2015-05-14 10:00,14,15.68,15.78,15.65,15.71,1964
20150601|2015-05-14 10:30,14,15.75,15.79,15.7,15.72,2142
20150601|2015-05-14 11:00,14,15.75,15.75,15.65,15.65,1742
20150601|2015-05-14 11:30,14,15.65,15.75,15.65,15.67,1998
20150601|2015-05-14 12:00,14,15.65,15.75,15.65,15.68,1913
20150601|2015-05-14 12:30,14,15.68,15.7,15.65,15.67,700
20150601|2015-05-14 13:00,14,15.67,15.7,15.6,15.62,1896
20150601|2015-05-14 13:30,14,15.62,15.7,15.6,15.67,4102
20150601|2015-05-14 14:00,14,15.65,15.65,15.6,15.62,1478
20150601|2015-05-14 14:30,14,15.62,15.7,15.6,15.63,4832
20150601|2015-05-14 15:00,14,15.65,15.65,15.6,15.6,4190
20150601|2015-05-14 15:30,15,15.65,15.65,15.6,15.62,629
20150601|2015-05-14 16:00,15,15.65,15.65,15.6,15.61,171
20150601|2015-05-14 16:30,15,15.65,15.65,15.65,15.65,2
20150601|2015-05-14 17:00,15,15.62,15.65,15.62,15.62,13
20150601|2015-05-14 17:30,15,15.62,15.62,15.62,15.62,12
20150601|2015-05-14 18:00,15,15.65,15.65,15.65,15.65,3
20150601|2015-05-14 18:30,15,15.6,15.65,15.6,15.65,14
20150601|2015-05-14 19:00,15,15.6,15.6,15.6,15.6,10
20150601|2015-05-14 19:30,15,15.65,15.65,15.65,15.65,81
20150601|2015-05-14 20:00,15,15.65,15.65,15.65,15.65,5
20150601|2015-05-14 20:30,15,15.62,15.62,15.62,15.62,1
20150601|2015-05-14 21:00,15,15.62,15.65,15.62,15.65,10
20150601|2015-05-14 22:00,15,15.63,15.65,15.6,15.6,3
20150601|2015-05-14 22:30,15,15.65,15.65,15.65,15.65,3
20150601|2015-05-15 00:00,15,15.65,15.65,15.65,15.65,7
20150601|2015-05-15 00:30,15,15.65,15.65,15.65,15.65,3
20150601|2015-05-15 01:00,15,15.6,15.62,15.53,15.53,330
20150601|2015-05-15 01:30,15,15.55,15.6,15.55,15.6,81
20150601|2015-05-15 02:00,15,15.6,15.62,15.55,15.6,118
20150601|2015-05-15 02:30,15,15.6,15.6,15.55,15.57,76
20150601|2015-05-15 03:00,15,15.56,15.6,15.51,15.55,114
20150601|2015-05-15 03:30,15,15.56,15.56,15.51,15.56,187
20150601|2015-05-15 04:00,15,15.57,15.57,15.54,15.55,131
20150601|2015-05-15 04:30,15,15.5,15.57,15.5,15.57,259
20150601|2015-05-15 05:00,15,15.55,15.56,15.54,15.55,87
20150601|2015-05-15 05:30,15,15.55,15.59,15.55,15.59,17
20150601|2015-05-15 06:00,15,15.55,15.6,15.55,15.55,114
20150601|2015-05-15 06:30,15,15.58,15.58,15.55,15.57,60
20150601|2015-05-15 07:00,15,15.57,15.59,15.5,15.54,642
20150601|2015-05-15 07:30,15,15.5,15.55,15.5,15.55,337
20150601|2015-05-15 08:00,15,15.55,15.6,15.55,15.55,604
20150601|2015-05-15 08:30,15,15.55,15.75,15.55,15.69,8213
20150601|2015-05-15 09:00,15,15.69,15.82,15.65,15.65,9898
20150601|2015-05-15 09:30,15,15.65,15.7,15.55,15.64,4502
20150601|2015-05-15 10:00,15,15.6,15.75,15.55,15.7,5512
20150601|2015-05-15 10:30,15,15.7,15.73,15.65,15.67,3083
20150601|2015-05-15 11:00,15,15.67,15.7,15.6,15.6,3332
20150601|2015-05-15 11:30,15,15.6,15.65,15.55,15.6,2818
20150601|2015-05-15 12:00,15,15.55,15.62,15.55,15.59,1806
20150601|2015-05-15 12:30,15,15.55,15.6,15.55,15.55,1867
20150601|2015-05-15 13:00,15,15.58,15.65,15.55,15.55,2760
20150601|2015-05-15 13:30,15,15.58,15.6,15.5,15.52,2729
20150601|2015-05-15 14:00,15,15.5,15.55,15.5,15.5,1820
20150601|2015-05-15 14:30,15,15.54,15.55,15.45,15.45,7310
20150601|2015-05-15 15:00,15,15.45,15.55,15.45,15.5,5805
20150601|2015-05-17 17:00,18,15.5,15.51,15.5,15.51,3
20150601|2015-05-17 17:30,18,15.52,15.55,15.5,15.53,32
20150601|2015-05-17 18:30,18,15.52,15.53,15.52,15.53,4
20150601|2015-05-17 19:00,18,15.55,15.55,15.55,15.55,53
20150601|2015-05-17 19:30,18,15.55,15.55,15.55,15.55,4
20150601|2015-05-17 20:00,18,15.55,15.6,15.55,15.6,49
20150601|2015-05-17 20:30,18,15.6,15.6,15.6,15.6,20
20150601|2015-05-17 21:00,18,15.6,15.6,15.56,15.6,19
20150601|2015-05-17 21:30,18,15.6,15.65,15.59,15.59,16
20150601|2015-05-17 22:00,18,15.6,15.61,15.56,15.57,79
20150601|2015-05-17 22:30,18,15.55,15.55,15.55,15.55,3
20150601|2015-05-17 23:00,18,15.55,15.55,15.55,15.55,29
20150601|2015-05-17 23:30,18,15.54,15.55,15.54,15.55,5
20150601|2015-05-18 00:00,18,15.5,15.55,15.5,15.55,3
20150601|2015-05-18 01:00,18,15.55,15.55,15.5,15.54,8
20150601|2015-05-18 01:30,18,15.55,15.56,15.54,15.56,56
20150601|2015-05-18 02:00,18,15.6,15.65,15.5,15.55,310
20150601|2015-05-18 02:30,18,15.5,15.55,15.45,15.5,93
20150601|2015-05-18 03:00,18,15.49,15.55,15.49,15.55,55
20150601|2015-05-18 03:30,18,15.55,15.55,15.47,15.49,27
20150601|2015-05-18 04:00,18,15.5,15.52,15.5,15.52,20
20150601|2015-05-18 04:30,18,15.5,15.57,15.5,15.55,153
20150601|2015-05-18 05:00,18,15.55,15.6,15.53,15.55,186
20150601|2015-05-18 05:30,18,15.55,15.55,15.51,15.55,49
20150601|2015-05-18 06:00,18,15.55,15.62,15.55,15.57,74
20150601|2015-05-18 06:30,18,15.6,15.6,15.55,15.6,35
20150601|2015-05-18 07:00,18,15.6,15.6,15.53,15.55,276
20150601|2015-05-18 07:30,18,15.55,15.55,15.52,15.54,127
20150601|2015-05-18 08:00,18,15.55,15.6,15.47,15.48,894
20150601|2015-05-18 08:30,18,15.5,15.5,15.35,15.35,5666
20150601|2015-05-18 09:00,18,15.38,15.5,15.35,15.47,4192
20150601|2015-05-18 09:30,18,15.48,15.5,15.33,15.43,4809
20150601|2015-05-18 10:00,18,15.43,15.45,15.25,15.25,4695
20150601|2015-05-18 10:30,18,15.29,15.29,15.2,15.25,3382
20150601|2015-05-18 11:00,18,15.2,15.25,15.2,15.2,1610
20150601|2015-05-18 11:30,18,15.24,15.25,15.15,15.23,3603
20150601|2015-05-18 12:00,18,15.23,15.25,15.15,15.18,2180
20150601|2015-05-18 12:30,18,15.15,15.2,15.05,15.05,3950
20150601|2015-05-18 13:00,18,15.05,15.1,15.05,15.05,2291
20150601|2015-05-18 13:30,18,15.05,15.1,14.9,14.92,5823
20150601|2015-05-18 14:00,18,14.95,14.95,14.85,14.85,5806
20150601|2015-05-18 14:30,18,14.89,15,14.85,15,10609
20150601|2015-05-18 15:00,18,14.98,15,14.9,15,7632
20150601|2015-05-18 15:30,19,14.95,14.96,14.93,14.95,225
20150601|2015-05-18 16:00,19,14.93,14.95,14.93,14.95,28
20150601|2015-05-18 16:30,19,14.95,14.95,14.93,14.93,4
20150601|2015-05-18 17:00,19,14.95,14.95,14.95,14.95,2
20150601|2015-05-18 17:30,19,14.94,14.95,14.9,14.95,42
20150601|2015-05-18 18:00,19,14.95,14.95,14.95,14.95,28
20150601|2015-05-18 18:30,19,14.95,14.95,14.95,14.95,30
20150601|2015-05-18 19:00,19,15,15,14.96,14.96,4
20150601|2015-05-18 19:30,19,14.96,14.96,14.96,14.96,8
20150601|2015-05-18 20:00,19,14.96,14.96,14.95,14.95,47
20150601|2015-05-18 20:30,19,14.95,14.95,14.9,14.9,8
20150601|2015-05-18 21:00,19,14.95,14.95,14.95,14.95,23
20150601|2015-05-18 21:30,19,14.93,14.93,14.9,14.9,79
20150601|2015-05-18 22:00,19,14.95,14.95,14.88,14.9,26
20150601|2015-05-18 22:30,19,14.9,14.9,14.88,14.9,45
20150601|2015-05-18 23:00,19,14.9,14.92,14.9,14.92,36
20150601|2015-05-18 23:30,19,14.9,14.91,14.9,14.91,11
20150601|2015-05-19 00:00,19,14.93,14.93,14.88,14.9,71
20150601|2015-05-19 00:30,19,14.9,14.9,14.9,14.9,37
20150601|2015-05-19 01:00,19,14.9,14.95,14.9,14.95,14
20150601|2015-05-19 01:30,19,14.9,14.91,14.9,14.91,16
20150601|2015-05-19 02:00,19,14.9,14.9,14.7,14.85,596
20150601|2015-05-19 02:30,19,14.83,14.85,14.8,14.85,30
20150601|2015-05-19 03:00,19,14.85,14.85,14.84,14.84,29
20150601|2015-05-19 03:30,19,14.83,14.88,14.8,14.87,319
20150601|2015-05-19 04:00,19,14.9,14.9,14.85,14.85,314
20150601|2015-05-19 04:30,19,14.85,14.9,14.85,14.85,324
20150601|2015-05-19 05:00,19,14.87,14.9,14.78,14.82,345
20150601|2015-05-19 05:30,19,14.8,14.85,14.75,14.8,118
20150601|2015-05-19 06:00,19,14.85,14.95,14.83,14.9,721
20150601|2015-05-19 06:30,19,14.9,14.95,14.9,14.9,288
20150601|2015-05-19 07:00,19,14.89,14.93,14.85,14.85,575
20150601|2015-05-19 07:30,19,14.85,14.9,14.8,14.87,1036
20150601|2015-05-19 08:00,19,14.85,14.95,14.8,14.93,1864
20150601|2015-05-19 08:30,19,14.93,15.15,14.9,14.95,10402
20150601|2015-05-19 09:00,19,14.95,15.05,14.95,14.95,4315
20150601|2015-05-19 09:30,19,14.95,14.96,14.85,14.87,7574
20150601|2015-05-19 10:00,19,14.9,14.95,14.7,14.73,6355
20150601|2015-05-19 10:30,19,14.73,14.8,14.65,14.7,4600
20150601|2015-05-19 11:00,19,14.74,14.75,14.65,14.7,2319
20150601|2015-05-19 11:30,19,14.7,14.8,14.7,14.7,3203
20150601|2015-05-19 12:00,19,14.72,14.75,14.7,14.73,1160
20150601|2015-05-19 12:30,19,14.7,14.75,14.65,14.72,2387
20150601|2015-05-19 13:00,19,14.72,14.77,14.7,14.7,1880
20150601|2015-05-19 13:30,19,14.7,14.9,14.7,14.8,2200
20150601|2015-05-19 14:00,19,14.8,15.05,14.8,14.94,6203
20150601|2015-05-19 14:30,19,14.94,14.95,14.75,14.8,7236
20150601|2015-05-19 15:00,19,14.78,14.9,14.75,14.9,9433
20150601|2015-05-19 15:30,20,14.85,14.9,14.85,14.85,107
20150601|2015-05-19 16:00,20,14.85,14.9,14.85,14.85,151
20150601|2015-05-19 16:30,20,14.85,14.9,14.85,14.85,54
20150601|2015-05-19 17:00,20,14.9,14.9,14.9,14.9,10
20150601|2015-05-19 17:30,20,14.9,14.9,14.85,14.85,17
20150601|2015-05-19 18:00,20,14.85,14.85,14.85,14.85,7
20150601|2015-05-19 18:30,20,14.85,14.85,14.85,14.85,10
20150601|2015-05-19 19:00,20,14.85,14.85,14.85,14.85,13
20150601|2015-05-19 19:30,20,14.9,14.9,14.85,14.85,57
20150601|2015-05-19 20:00,20,14.85,14.85,14.84,14.85,10
20150601|2015-05-19 21:00,20,14.85,14.9,14.85,14.9,22
20150601|2015-05-19 21:30,20,14.85,14.87,14.83,14.87,74
20150601|2015-05-19 22:00,20,14.85,14.85,14.85,14.85,3
20150601|2015-05-19 22:30,20,14.85,14.85,14.85,14.85,1
20150601|2015-05-19 23:00,20,14.85,14.85,14.85,14.85,6
20150601|2015-05-19 23:30,20,14.85,14.85,14.84,14.84,6
20150601|2015-05-20 00:30,20,14.85,14.85,14.82,14.83,39
20150601|2015-05-20 01:00,20,14.85,14.87,14.85,14.85,85
20150601|2015-05-20 01:30,20,14.85,14.85,14.85,14.85,65
20150601|2015-05-20 02:00,20,14.85,14.9,14.85,14.85,234
20150601|2015-05-20 02:30,20,14.85,14.9,14.85,14.9,17
20150601|2015-05-20 03:00,20,14.9,14.91,14.9,14.9,243
20150601|2015-05-20 03:30,20,14.9,14.95,14.9,14.91,131
20150601|2015-05-20 04:00,20,14.9,14.91,14.9,14.9,89
20150601|2015-05-20 04:30,20,14.9,14.9,14.83,14.85,301
20150601|2015-05-20 05:00,20,14.85,14.85,14.8,14.8,225
20150601|2015-05-20 05:30,20,14.8,14.85,14.8,14.8,38
20150601|2015-05-20 06:00,20,14.8,14.85,14.78,14.8,138
20150601|2015-05-20 06:30,20,14.8,14.85,14.8,14.85,372
20150601|2015-05-20 07:00,20,14.81,14.85,14.75,14.8,782
20150601|2015-05-20 07:30,20,14.8,14.85,14.75,14.8,872
20150601|2015-05-20 08:00,20,14.8,14.85,14.75,14.8,2259
20150601|2015-05-20 08:30,20,14.75,15,14.75,14.95,10135
20150601|2015-05-20 09:00,20,14.95,15,14.87,14.95,5072
20150601|2015-05-20 09:30,20,14.9,14.95,14.8,14.9,3668
20150601|2015-05-20 10:00,20,14.9,14.95,14.85,14.95,4659
20150601|2015-05-20 10:30,20,14.95,15.05,14.9,14.98,3582
20150601|2015-05-20 11:00,20,14.95,15,14.8,14.8,3569
20150601|2015-05-20 11:30,20,14.85,14.9,14.84,14.87,914
20150601|2015-05-20 12:00,20,14.85,14.9,14.85,14.87,523
20150601|2015-05-20 12:30,20,14.9,14.9,14.85,14.87,606
20150601|2015-05-20 13:00,20,14.85,14.95,14.69,14.72,9501
20150601|2015-05-20 13:30,20,14.7,14.82,14.7,14.78,3716
20150601|2015-05-20 14:00,20,14.75,15,14.75,14.89,4647
20150601|2015-05-20 14:30,20,14.89,14.95,14.8,14.85,5810
20150601|2015-05-20 15:00,20,14.84,14.9,14.8,14.9,6850
20150601|2015-05-20 15:30,21,14.9,14.93,14.85,14.93,546
20150601|2015-05-20 16:00,21,14.93,14.93,14.9,14.9,15
20150601|2015-05-20 16:30,21,14.9,14.9,14.9,14.9,97
20150601|2015-05-20 17:00,21,14.95,15,14.92,15,360
20150601|2015-05-20 17:30,21,14.95,14.98,14.95,14.95,69
20150601|2015-05-20 18:00,21,14.95,14.98,14.9,14.98,14
20150601|2015-05-20 18:30,21,14.95,14.95,14.95,14.95,15
20150601|2015-05-20 19:30,21,14.9,14.95,14.9,14.95,3
20150601|2015-05-20 20:00,21,14.95,14.95,14.94,14.94,3
20150601|2015-05-20 20:30,21,14.95,15,14.95,15,12
20150601|2015-05-20 21:00,21,14.95,14.97,14.93,14.94,21
20150601|2015-05-20 23:30,21,14.9,14.95,14.9,14.95,59
20150601|2015-05-21 00:00,21,14.9,14.95,14.9,14.95,13
20150601|2015-05-21 00:30,21,14.95,14.95,14.9,14.9,11
20150601|2015-05-21 01:00,21,14.9,14.9,14.9,14.9,4
20150601|2015-05-21 01:30,21,14.95,14.95,14.9,14.9,32
20150601|2015-05-21 02:00,21,14.95,14.95,14.94,14.95,35
20150601|2015-05-21 02:30,21,14.95,15,14.93,14.95,16
20150601|2015-05-21 03:00,21,14.95,15,14.93,15,90
20150601|2015-05-21 03:30,21,15,15,14.95,15,54
20150601|2015-05-21 04:00,21,15,15,14.95,14.96,69
20150601|2015-05-21 04:30,21,14.95,14.95,14.95,14.95,73
20150601|2015-05-21 05:00,21,14.95,14.95,14.94,14.95,73
20150601|2015-05-21 05:30,21,14.95,15,14.95,14.96,145
20150601|2015-05-21 06:00,21,14.95,14.95,14.9,14.9,108
20150601|2015-05-21 06:30,21,14.93,14.93,14.93,14.93,8
20150601|2015-05-21 07:00,21,14.93,14.95,14.9,14.9,121
20150601|2015-05-21 07:30,21,14.9,14.95,14.9,14.92,294
20150601|2015-05-21 08:00,21,14.92,14.95,14.85,14.9,810
20150601|2015-05-21 08:30,21,14.9,15,14.85,14.9,6040
20150601|2015-05-21 09:00,21,14.9,14.93,14.75,14.8,5683
20150601|2015-05-21 09:30,21,14.82,14.85,14.75,14.81,3669
20150601|2015-05-21 10:00,21,14.81,14.85,14.65,14.69,5914
20150601|2015-05-21 10:30,21,14.69,14.75,14.65,14.65,2456
20150601|2015-05-21 11:00,21,14.65,14.71,14.65,14.65,2187
20150601|2015-05-21 11:30,21,14.65,14.7,14.58,14.6,2971
20150601|2015-05-21 12:00,21,14.6,14.65,14.55,14.62,1975
20150601|2015-05-21 12:30,21,14.63,14.7,14.6,14.65,3330
20150601|2015-05-21 13:00,21,14.65,14.67,14.5,14.52,3324
20150601|2015-05-21 13:30,21,14.54,14.55,14.45,14.45,2994
20150601|2015-05-21 14:00,21,14.45,14.57,14.4,14.5,5295
20150601|2015-05-21 14:30,21,14.48,14.5,14.3,14.4,14617
20150601|2015-05-21 15:00,21,14.4,14.47,14.3,14.35,11251
20150601|2015-05-21 15:30,22,14.38,14.38,14.3,14.35,490
20150601|2015-05-21 16:00,22,14.35,14.35,14.3,14.35,144
20150601|2015-05-21 16:30,22,14.35,14.35,14.3,14.35,97
20150601|2015-05-21 17:00,22,14.35,14.4,14.34,14.34,114
20150601|2015-05-21 17:30,22,14.3,14.3,14.3,14.3,1
20150601|2015-05-21 18:00,22,14.35,14.35,14.35,14.35,1
20150601|2015-05-21 18:30,22,14.3,14.4,14.3,14.35,30
20150601|2015-05-21 19:00,22,14.35,14.35,14.35,14.35,43
20150601|2015-05-21 19:30,22,14.34,14.35,14.34,14.35,24
20150601|2015-05-21 20:00,22,14.35,14.35,14.35,14.35,11
20150601|2015-05-21 20:30,22,14.35,14.35,14.35,14.35,2
20150601|2015-05-21 21:00,22,14.35,14.36,14.3,14.3,34
20150601|2015-05-21 21:30,22,14.3,14.35,14.25,14.3,87
20150601|2015-05-21 22:30,22,14.3,14.3,14.3,14.3,17
20150601|2015-05-21 23:00,22,14.3,14.3,14.3,14.3,84
20150601|2015-05-21 23:30,22,14.3,14.3,14.3,14.3,7
20150601|2015-05-22 00:00,22,14.28,14.28,14.28,14.28,2
20150601|2015-05-22 00:30,22,14.28,14.3,14.25,14.25,99
20150601|2015-05-22 01:00,22,14.3,14.3,14.3,14.3,40
20150601|2015-05-22 01:30,22,14.3,14.3,14.3,14.3,20
20150601|2015-05-22 02:00,22,14.3,14.35,14.25,14.35,301
20150601|2015-05-22 02:30,22,14.3,14.37,14.3,14.35,664
20150601|2015-05-22 03:00,22,14.4,14.45,14.4,14.4,350
20150601|2015-05-22 03:30,22,14.45,14.45,14.45,14.45,1
20150601|2015-05-22 04:30,22,14.42,14.56,14.42,14.5,1016
20150601|2015-05-22 05:00,22,14.5,14.5,14.44,14.44,249
20150601|2015-05-22 05:30,22,14.45,14.45,14.4,14.4,157
20150601|2015-05-22 06:00,22,14.4,14.45,14.35,14.39,204
20150601|2015-05-22 06:30,22,14.38,14.4,14.37,14.37,208
20150601|2015-05-22 07:00,22,14.35,14.42,14.34,14.4,310
20150601|2015-05-22 07:30,22,14.4,14.48,14.3,14.34,2068
20150601|2015-05-22 08:00,22,14.32,14.4,14.3,14.4,1422
20150601|2015-05-22 08:30,22,14.35,14.42,14.25,14.35,8677
20150601|2015-05-22 09:00,22,14.4,14.4,14.3,14.3,4153
20150601|2015-05-22 09:30,22,14.3,14.4,14.25,14.25,3227
20150601|2015-05-22 10:00,22,14.25,14.45,14.25,14.4,3046
20150601|2015-05-22 10:30,22,14.4,14.5,14.34,14.35,3981
20150601|2015-05-22 11:00,22,14.35,14.4,14.35,14.4,875
20150601|2015-05-22 11:30,22,14.35,14.36,14.3,14.35,1409
20150601|2015-05-22 12:00,22,14.35,14.4,14.25,14.25,2333
20150601|2015-05-22 12:30,22,14.25,14.3,14.25,14.25,699
20150601|2015-05-22 13:00,22,14.25,14.35,14.25,14.25,1794
20150601|2015-05-22 13:30,22,14.25,14.35,14.25,14.3,1600
20150601|2015-05-22 14:00,22,14.3,14.35,14.3,14.3,1495
20150601|2015-05-22 14:30,22,14.3,14.5,14.3,14.4,6464
20150601|2015-05-22 15:00,22,14.45,14.5,14.4,14.45,9393
20150601|2015-05-24 17:00,25,14.5,14.5,14.43,14.45,80
20150601|2015-05-24 18:00,25,14.5,14.5,14.43,14.43,7
20150601|2015-05-24 18:30,25,14.42,14.42,14.42,14.42,5
20150601|2015-05-24 19:00,25,14.42,14.42,14.42,14.42,4
20150601|2015-05-24 19:30,25,14.45,14.45,14.4,14.4,55
20150601|2015-05-24 20:00,25,14.4,14.4,14.4,14.4,10
20150601|2015-05-24 20:30,25,14.45,14.45,14.38,14.4,38
20150601|2015-05-24 21:00,25,14.38,14.4,14.38,14.4,4
20150601|2015-05-24 22:00,25,14.38,14.4,14.38,14.4,6
20150601|2015-05-24 23:30,25,14.37,14.37,14.37,14.37,5
20150601|2015-05-25 01:30,25,14.35,14.37,14.35,14.37,178
20150601|2015-05-25 02:00,25,14.35,14.42,14.35,14.4,91
20150601|2015-05-25 02:30,25,14.45,14.45,14.4,14.45,34
20150601|2015-05-25 03:00,25,14.43,14.43,14.43,14.43,7
20150601|2015-05-25 03:30,25,14.45,14.46,14.4,14.45,138
20150601|2015-05-25 04:00,25,14.5,14.58,14.47,14.55,148
20150601|2015-05-25 04:30,25,14.55,14.6,14.55,14.6,12
20150601|2015-05-25 05:00,25,14.6,14.6,14.54,14.6,39
20150601|2015-05-25 05:30,25,14.55,14.61,14.55,14.6,88
20150601|2015-05-25 07:00,25,14.55,14.57,14.53,14.54,27
20150601|2015-05-25 07:30,25,14.55,14.55,14.5,14.5,25
20150601|2015-05-25 08:00,25,14.55,14.55,14.55,14.55,2
20150601|2015-05-25 08:30,25,14.5,14.55,14.5,14.53,56
20150601|2015-05-25 09:00,25,14.5,14.55,14.5,14.55,6
20150601|2015-05-25 09:30,25,14.5,14.52,14.47,14.5,138
20150601|2015-05-25 10:00,25,14.45,14.5,14.45,14.45,31
20150601|2015-05-25 17:00,26,14.47,14.5,14.45,14.47,86
20150601|2015-05-25 17:30,26,14.45,14.5,14.45,14.5,4
20150601|2015-05-25 18:30,26,14.5,14.5,14.5,14.5,5
20150601|2015-05-25 19:00,26,14.5,14.5,14.5,14.5,27
20150601|2015-05-25 19:30,26,14.5,14.5,14.5,14.5,1
20150601|2015-05-25 20:00,26,14.45,14.45,14.45,14.45,1
20150601|2015-05-25 20:30,26,14.5,14.52,14.49,14.51,17
20150601|2015-05-25 21:00,26,14.52,14.55,14.5,14.5,9
20150601|2015-05-25 21:30,26,14.5,14.51,14.5,14.5,40
20150601|2015-05-25 22:00,26,14.51,14.51,14.5,14.5,31
20150601|2015-05-25 22:30,26,14.51,14.51,14.45,14.45,60
20150601|2015-05-25 23:00,26,14.5,14.5,14.49,14.49,6
20150601|2015-05-25 23:30,26,14.49,14.5,14.47,14.5,70
20150601|2015-05-26 00:00,26,14.5,14.53,14.5,14.5,41
20150601|2015-05-26 00:30,26,14.52,14.53,14.5,14.5,63
20150601|2015-05-26 01:00,26,14.5,14.5,14.45,14.45,30
20150601|2015-05-26 01:30,26,14.45,14.45,14.4,14.45,57
20150601|2015-05-26 02:00,26,14.45,14.55,14.45,14.55,59
20150601|2015-05-26 02:30,26,14.55,14.75,14.55,14.7,763
20150601|2015-05-26 03:00,26,14.7,14.77,14.7,14.75,395
20150601|2015-05-26 03:30,26,14.75,14.75,14.65,14.65,31
20150601|2015-05-26 04:00,26,14.68,14.73,14.68,14.7,188
20150601|2015-05-26 04:30,26,14.7,14.7,14.7,14.7,17
20150601|2015-05-26 05:00,26,14.65,14.68,14.63,14.65,68
20150601|2015-05-26 05:30,26,14.6,14.64,14.52,14.55,256
20150601|2015-05-26 06:00,26,14.55,14.55,14.55,14.55,32
20150601|2015-05-26 06:30,26,14.55,14.55,14.5,14.53,86
20150601|2015-05-26 07:00,26,14.55,14.57,14.5,14.5,185
20150601|2015-05-26 07:30,26,14.54,14.57,14.44,14.5,1397
20150601|2015-05-26 08:00,26,14.53,14.65,14.53,14.6,978
20150601|2015-05-26 08:30,26,14.6,14.9,14.5,14.85,14842
20150601|2015-05-26 09:00,26,14.85,15,14.78,14.85,15346
20150601|2015-05-26 09:30,26,14.85,15,14.85,14.97,7093
20150601|2015-05-26 10:00,26,15,15.1,14.9,14.93,7840
20150601|2015-05-26 10:30,26,14.95,15,14.75,14.95,6616
20150601|2015-05-26 11:00,26,14.93,14.95,14.8,14.87,3750
20150601|2015-05-26 11:30,26,14.9,15.04,14.85,14.99,3674
20150601|2015-05-26 12:00,26,14.99,15.1,14.85,14.9,5164
20150601|2015-05-26 12:30,26,14.92,15.1,14.9,15.08,4629
20150601|2015-05-26 13:00,26,15.08,15.11,14.95,15.08,4784
20150601|2015-05-26 13:30,26,15.08,15.2,15,15.14,3696
20150601|2015-05-26 14:00,26,15.15,15.2,15,15.03,4963
20150601|2015-05-26 14:30,26,15.03,15.05,14.94,15.05,7862
20150601|2015-05-26 15:00,26,15,15.05,14.9,14.95,10638
20150601|2015-05-26 15:30,27,14.95,15,14.94,15,661
20150601|2015-05-26 16:00,27,14.95,14.95,14.95,14.95,106
20150601|2015-05-26 16:30,27,14.9,14.9,14.85,14.85,236
20150601|2015-05-26 17:00,27,14.9,14.92,14.9,14.92,214
20150601|2015-05-26 17:30,27,14.9,14.9,14.9,14.9,80
20150601|2015-05-26 18:00,27,14.89,14.9,14.85,14.85,51
20150601|2015-05-26 18:30,27,14.85,14.94,14.85,14.92,231
20150601|2015-05-26 19:00,27,14.9,14.95,14.9,14.95,14
20150601|2015-05-26 20:00,27,14.9,14.9,14.9,14.9,3
20150601|2015-05-26 20:30,27,14.9,14.9,14.9,14.9,13
20150601|2015-05-26 21:00,27,14.95,14.95,14.95,14.95,20
20150601|2015-05-26 21:30,27,14.95,14.95,14.95,14.95,1
20150601|2015-05-27 00:00,27,14.95,14.97,14.95,14.97,14
20150601|2015-05-27 01:00,27,14.95,14.95,14.9,14.94,27
20150601|2015-05-27 01:30,27,14.94,14.94,14.85,14.85,60
20150601|2015-05-27 02:00,27,14.9,14.95,14.85,14.94,297
20150601|2015-05-27 02:30,27,14.92,15,14.9,15,220
20150601|2015-05-27 03:00,27,14.95,14.95,14.95,14.95,98
20150601|2015-05-27 03:30,27,14.95,14.95,14.94,14.95,45
20150601|2015-05-27 04:00,27,14.9,14.95,14.9,14.95,58
20150601|2015-05-27 04:30,27,14.9,14.9,14.85,14.9,68
20150601|2015-05-27 05:00,27,14.9,14.9,14.9,14.9,99
20150601|2015-05-27 05:30,27,14.9,14.9,14.9,14.9,230
20150601|2015-05-27 06:00,27,14.89,14.89,14.8,14.85,460
20150601|2015-05-27 06:30,27,14.85,14.88,14.83,14.85,212
20150601|2015-05-27 07:00,27,14.85,14.85,14.77,14.8,505
20150601|2015-05-27 07:30,27,14.8,14.85,14.8,14.85,206
20150601|2015-05-27 08:00,27,14.88,14.9,14.85,14.88,130
20150601|2015-05-27 08:30,27,14.88,14.96,14.54,14.6,16350
20150601|2015-05-27 09:00,27,14.6,14.7,14.55,14.65,6598
20150601|2015-05-27 09:30,27,14.65,14.7,14.55,14.58,2723
20150601|2015-05-27 10:00,27,14.55,14.6,14.5,14.55,3868
20150601|2015-05-27 10:30,27,14.5,14.55,14.4,14.48,3360
20150601|2015-05-27 11:00,27,14.5,14.5,14.45,14.5,869
20150601|2015-05-27 11:30,27,14.45,14.55,14.45,14.5,1270
20150601|2015-05-27 12:00,27,14.55,14.55,14.4,14.45,1603
20150601|2015-05-27 12:30,27,14.45,14.45,14.4,14.43,753
20150601|2015-05-27 13:00,27,14.4,14.45,14.35,14.4,2073
20150601|2015-05-27 13:30,27,14.35,14.4,14.35,14.4,804
20150601|2015-05-27 14:00,27,14.35,14.4,14.3,14.4,3582
20150601|2015-05-27 14:30,27,14.35,14.45,14.3,14.4,9317
20150601|2015-05-27 15:00,27,14.44,14.55,14.4,14.55,8880
20150601|2015-05-27 15:30,28,14.5,14.55,14.49,14.49,682
20150601|2015-05-27 16:00,28,14.5,14.55,14.5,14.51,203
20150601|2015-05-27 17:00,28,14.55,14.55,14.5,14.55,62
20150601|2015-05-27 17:30,28,14.52,14.52,14.52,14.52,2
20150601|2015-05-27 18:00,28,14.5,14.5,14.5,14.5,25
20150601|2015-05-27 18:30,28,14.55,14.55,14.5,14.5,3
20150601|2015-05-27 19:00,28,14.5,14.52,14.49,14.52,34
20150601|2015-05-27 19:30,28,14.5,14.52,14.5,14.52,2
20150601|2015-05-27 20:30,28,14.5,14.52,14.5,14.5,14
20150601|2015-05-27 21:00,28,14.5,14.5,14.5,14.5,13
20150601|2015-05-27 21:30,28,14.47,14.47,14.47,14.47,5
20150601|2015-05-27 22:00,28,14.5,14.5,14.5,14.5,7
20150601|2015-05-27 22:30,28,14.5,14.5,14.5,14.5,16
20150601|2015-05-27 23:00,28,14.5,14.5,14.5,14.5,1
20150601|2015-05-27 23:30,28,14.45,14.5,14.45,14.5,18
20150601|2015-05-28 00:00,28,14.5,14.52,14.5,14.5,16
20150601|2015-05-28 00:30,28,14.55,14.55,14.55,14.55,9
20150601|2015-05-28 01:00,28,14.5,14.55,14.5,14.55,7
20150601|2015-05-28 01:30,28,14.52,14.56,14.5,14.56,113
20150601|2015-05-28 02:00,28,14.55,14.63,14.55,14.6,225
20150601|2015-05-28 02:30,28,14.6,14.6,14.6,14.6,54
20150601|2015-05-28 03:00,28,14.6,14.65,14.55,14.6,107
20150601|2015-05-28 03:30,28,14.55,14.6,14.55,14.58,45
20150601|2015-05-28 04:00,28,14.55,14.6,14.55,14.6,72
20150601|2015-05-28 04:30,28,14.6,14.6,14.55,14.55,122
20150601|2015-05-28 05:00,28,14.55,14.55,14.53,14.55,32
20150601|2015-05-28 05:30,28,14.55,14.55,14.5,14.55,95
20150601|2015-05-28 06:00,28,14.55,14.63,14.54,14.6,288
20150601|2015-05-28 06:30,28,14.6,14.65,14.6,14.65,136
20150601|2015-05-28 07:00,28,14.6,14.65,14.6,14.6,97
20150601|2015-05-28 07:30,28,14.6,14.65,14.6,14.6,667
20150601|2015-05-28 08:00,28,14.63,14.63,14.58,14.6,241
20150601|2015-05-28 08:30,28,14.6,14.85,14.5,14.8,6426
20150601|2015-05-28 09:00,28,14.8,14.85,14.63,14.75,9356
20150601|2015-05-28 09:30,28,14.75,14.85,14.68,14.76,4720
20150601|2015-05-28 10:00,28,14.75,14.8,14.6,14.67,4137
20150601|2015-05-28 10:30,28,14.7,14.85,14.65,14.7,3252
20150601|2015-05-28 11:00,28,14.7,14.8,14.68,14.75,4572
20150601|2015-05-28 11:30,28,14.7,14.82,14.65,14.75,2494
20150601|2015-05-28 12:00,28,14.7,14.82,14.65,14.76,2637
20150601|2015-05-28 12:30,28,14.76,14.8,14.65,14.72,3510
20150601|2015-05-28 13:00,28,14.7,14.75,14.6,14.6,2006
20150601|2015-05-28 13:30,28,14.6,14.7,14.6,14.65,3077
20150601|2015-05-28 14:00,28,14.6,14.75,14.6,14.67,2745
20150601|2015-05-28 14:30,28,14.65,14.7,14.55,14.6,5327
20150601|2015-05-28 15:00,28,14.6,14.63,14.45,14.5,10583
20150601|2015-05-28 15:30,29,14.5,14.54,14.48,14.48,591
20150601|2015-05-28 16:00,29,14.48,14.5,14.45,14.5,29
20150601|2015-05-28 16:30,29,14.45,14.45,14.45,14.45,1
20150601|2015-05-28 17:00,29,14.5,14.5,14.5,14.5,17
20150601|2015-05-28 18:00,29,14.5,14.5,14.5,14.5,1
20150601|2015-05-28 18:30,29,14.5,14.5,14.5,14.5,213
20150601|2015-05-28 19:00,29,14.5,14.5,14.5,14.5,1
20150601|2015-05-28 19:30,29,14.5,14.5,14.5,14.5,22
20150601|2015-05-28 20:00,29,14.5,14.5,14.5,14.5,8
20150601|2015-05-28 20:30,29,14.5,14.53,14.5,14.53,65
20150601|2015-05-28 21:00,29,14.53,14.53,14.53,14.53,1
20150601|2015-05-28 21:30,29,14.5,14.5,14.5,14.5,1
20150601|2015-05-28 22:30,29,14.55,14.55,14.55,14.55,73
20150601|2015-05-28 23:00,29,14.55,14.55,14.55,14.55,3
20150601|2015-05-29 00:00,29,14.5,14.5,14.5,14.5,15
20150601|2015-05-29 00:30,29,14.5,14.5,14.5,14.5,5
20150601|2015-05-29 01:00,29,14.55,14.55,14.55,14.55,3
20150601|2015-05-29 01:30,29,14.55,14.6,14.55,14.6,46
20150601|2015-05-29 02:00,29,14.59,14.7,14.59,14.67,184
20150601|2015-05-29 02:30,29,14.7,14.75,14.65,14.7,721
20150601|2015-05-29 03:00,29,14.7,14.87,14.7,14.8,1101
20150601|2015-05-29 03:30,29,14.8,14.8,14.74,14.8,233
20150601|2015-05-29 04:00,29,14.8,14.83,14.75,14.8,162
20150601|2015-05-29 04:30,29,14.85,14.85,14.8,14.8,182
20150601|2015-05-29 05:00,29,14.78,14.78,14.65,14.66,265
20150601|2015-05-29 05:30,29,14.65,14.65,14.55,14.6,288
20150601|2015-05-29 06:00,29,14.6,14.66,14.6,14.65,136
20150601|2015-05-29 06:30,29,14.65,14.66,14.63,14.65,86
20150601|2015-05-29 07:00,29,14.6,14.66,14.6,14.65,185
20150601|2015-05-29 07:30,29,14.63,14.71,14.58,14.65,991
20150601|2015-05-29 08:00,29,14.7,14.7,14.63,14.65,777
20150601|2015-05-29 08:30,29,14.65,14.77,14.6,14.65,8348
20150601|2015-05-29 09:00,29,14.65,14.78,14.6,14.74,3098
20150601|2015-05-29 09:30,29,14.73,15,14.7,14.85,9828
20150601|2015-05-29 10:00,29,14.85,14.93,14.75,14.9,6448
20150601|2015-05-29 10:30,29,14.95,14.95,14.7,14.72,4032
20150601|2015-05-29 11:00,29,14.72,14.77,14.65,14.65,2237
20150601|2015-05-29 11:30,29,14.65,14.67,14.55,14.6,2580
20150601|2015-05-29 12:00,29,14.58,14.63,14.45,14.52,2583
20150601|2015-05-29 12:30,29,14.55,14.6,14.45,14.57,3512
20150601|2015-05-29 13:00,29,14.55,14.8,14.55,14.77,3348
20150601|2015-05-29 13:30,29,14.79,14.88,14.7,14.75,5094
20150601|2015-05-29 14:00,29,14.8,14.8,14.65,14.73,3439
20150601|2015-05-29 14:30,29,14.7,14.77,14.55,14.7,16010
20150601|2015-05-29 15:00,29,14.7,14.8,14.6,14.65,9848
20150601|2015-05-31 17:00,1,14.6,14.7,14.6,14.6,98
20150601|2015-05-31 17:30,1,14.6,14.65,14.6,14.65,52
20150601|2015-05-31 18:00,1,14.62,14.62,14.62,14.62,6
20150601|2015-05-31 18:30,1,14.65,14.7,14.65,14.65,69
20150601|2015-05-31 19:00,1,14.7,14.7,14.6,14.6,27
20150601|2015-05-31 19:30,1,14.65,14.7,14.65,14.65,24
20150601|2015-05-31 20:00,1,14.7,14.7,14.63,14.65,15
20150601|2015-05-31 22:30,1,14.65,14.65,14.6,14.6,7
20150601|2015-05-31 23:00,1,14.6,14.6,14.6,14.6,1
20150601|2015-06-01 00:30,1,14.57,14.6,14.52,14.55,50
20150601|2015-06-01 01:00,1,14.55,14.6,14.5,14.5,43
20150601|2015-06-01 01:30,1,14.55,14.56,14.52,14.52,21
20150601|2015-06-01 02:00,1,14.5,14.6,14.5,14.5,248
20150601|2015-06-01 02:30,1,14.5,14.55,14.5,14.55,43
20150601|2015-06-01 03:00,1,14.55,14.56,14.53,14.55,106
20150601|2015-06-01 03:30,1,14.57,14.7,14.57,14.6,359
20150601|2015-06-01 04:00,1,14.65,14.72,14.65,14.7,224
20150601|2015-06-01 04:30,1,14.7,14.8,14.69,14.7,293
20150601|2015-06-01 05:00,1,14.74,14.75,14.54,14.54,115
20150601|2015-06-01 05:30,1,14.55,14.72,14.54,14.7,147
20150601|2015-06-01 06:00,1,14.7,14.7,14.59,14.6,187
20150601|2015-06-01 06:30,1,14.6,14.6,14.43,14.52,386
20150601|2015-06-01 07:00,1,14.55,14.6,14.54,14.57,104
20150601|2015-06-01 07:30,1,14.55,14.6,14.55,14.57,112
20150601|2015-06-01 08:00,1,14.57,14.6,14.48,14.55,710
20150601|2015-06-01 08:30,1,14.55,14.8,14.45,14.68,7242
20150601|2015-06-01 09:00,1,14.65,14.82,14.53,14.7,9353
20150601|2015-06-01 09:30,1,14.7,14.79,14.6,14.65,5218
20150601|2015-06-01 10:00,1,14.65,14.7,14.55,14.7,4297
20150601|2015-06-01 10:30,1,14.7,14.7,14.6,14.6,1187
20150601|2015-06-01 11:00,1,14.6,14.65,14.45,14.46,3721
20150601|2015-06-01 11:30,1,14.5,14.51,14.4,14.4,2373
20150601|2015-06-01 12:00,1,14.4,14.5,14.4,14.4,1534
20150601|2015-06-01 12:30,1,14.4,14.45,14.4,14.4,999
20150601|2015-06-01 13:00,1,14.42,14.45,14.35,14.45,3907
20150601|2015-06-01 13:30,1,14.45,14.5,14.35,14.44,2935
20150601|2015-06-01 14:00,1,14.4,14.47,14.4,14.46,1848
20150601|2015-06-01 14:30,1,14.46,14.6,14.45,14.58,8898
20150601|2015-06-01 15:00,1,14.6,14.6,14.5,14.6,6129
20150601|2015-06-01 15:30,2,14.6,14.6,14.55,14.57,704
20150601|2015-06-01 16:00,2,14.55,14.6,14.55,14.6,33
20150601|2015-06-01 16:30,2,14.6,14.6,14.57,14.57,76
20150601|2015-06-01 17:00,2,14.6,14.6,14.6,14.6,1
20150601|2015-06-01 17:30,2,14.57,14.57,14.57,14.57,5
20150601|2015-06-01 19:00,2,14.6,14.6,14.6,14.6,10
20150601|2015-06-01 19:30,2,14.6,14.6,14.55,14.55,32
20150601|2015-06-01 20:00,2,14.55,14.6,14.55,14.6,147
20150601|2015-06-01 20:30,2,14.6,14.6,14.6,14.6,83
20150601|2015-06-01 21:30,2,14.6,14.67,14.6,14.65,191
20150601|2015-06-01 22:30,2,14.65,14.65,14.65,14.65,13
20150601|2015-06-01 23:00,2,14.65,14.65,14.64,14.65,27
20150601|2015-06-01 23:30,2,14.65,14.65,14.65,14.65,2
20150601|2015-06-02 00:00,2,14.65,14.65,14.65,14.65,5
20150601|2015-06-02 00:30,2,14.65,14.65,14.65,14.65,1
20150601|2015-06-02 01:00,2,14.65,14.7,14.6,14.64,197
20150601|2015-06-02 01:30,2,14.65,14.65,14.55,14.55,96
20150601|2015-06-02 02:00,2,14.6,14.7,14.58,14.7,270
20150601|2015-06-02 02:30,2,14.67,14.7,14.6,14.65,27
20150601|2015-06-02 03:00,2,14.65,14.77,14.65,14.75,292
20150601|2015-06-02 03:30,2,14.75,14.95,14.75,14.93,489
20150601|2015-06-02 04:00,2,14.9,14.95,14.88,14.9,609
20150601|2015-06-02 04:30,2,14.9,14.96,14.88,14.9,309
20150601|2015-06-02 05:00,2,14.9,14.9,14.63,14.65,463
20150601|2015-06-02 05:30,2,14.7,14.75,14.7,14.75,150
20150601|2015-06-02 06:00,2,14.7,14.77,14.63,14.71,538
20150601|2015-06-02 06:30,2,14.75,14.77,14.66,14.75,390
20150601|2015-06-02 07:00,2,14.75,14.87,14.72,14.75,891
20150601|2015-06-02 07:30,2,14.79,14.79,14.7,14.72,329
20150601|2015-06-02 08:00,2,14.75,14.8,14.72,14.72,1320
20150601|2015-06-02 08:30,2,14.75,14.98,14.65,14.9,16909
20150601|2015-06-02 09:00,2,14.85,14.95,14.7,14.85,10131
20150601|2015-06-02 09:30,2,14.87,14.88,14.7,14.8,3173
20150601|2015-06-02 10:00,2,14.78,14.85,14.75,14.85,2429
20150601|2015-06-02 10:30,2,14.85,14.85,14.75,14.75,1433
20150601|2015-06-02 11:00,2,14.79,14.8,14.55,14.62,4567
20150601|2015-06-02 11:30,2,14.63,14.65,14.5,14.57,2231
20150601|2015-06-02 12:00,2,14.57,14.65,14.5,14.6,2942
20150601|2015-06-02 12:30,2,14.6,14.65,14.54,14.56,1499
20150601|2015-06-02 13:00,2,14.57,14.7,14.55,14.65,1586
20150601|2015-06-02 13:30,2,14.67,14.8,14.65,14.69,2602
20150601|2015-06-02 14:00,2,14.69,14.8,14.65,14.75,3592
20150601|2015-06-02 14:30,2,14.74,14.9,14.74,14.85,9389
20150601|2015-06-02 15:00,2,14.8,14.95,14.8,14.9,7318
20150601|2015-06-02 15:30,3,14.85,14.86,14.8,14.83,345
20150601|2015-06-02 16:00,3,14.82,14.84,14.8,14.8,67
20150601|2015-06-02 16:30,3,14.81,14.81,14.8,14.81,28
20150601|2015-06-02 17:00,3,14.78,14.78,14.78,14.78,1
20150601|2015-06-02 17:30,3,14.77,14.8,14.77,14.8,4
20150601|2015-06-02 18:00,3,14.8,14.83,14.8,14.8,60
20150601|2015-06-02 18:30,3,14.8,14.83,14.8,14.8,52
20150601|2015-06-02 19:00,3,14.83,14.83,14.83,14.83,10
20150601|2015-06-02 19:30,3,14.83,14.83,14.83,14.83,4
20150601|2015-06-02 20:30,3,14.85,14.85,14.85,14.85,2
20150601|2015-06-02 21:00,3,14.85,14.85,14.8,14.8,7
20150601|2015-06-02 21:30,3,14.8,14.82,14.8,14.82,11
20150601|2015-06-02 22:00,3,14.82,14.82,14.8,14.8,4
20150601|2015-06-02 22:30,3,14.8,14.82,14.8,14.82,6
20150601|2015-06-03 01:00,3,14.8,14.8,14.7,14.75,78
20150601|2015-06-03 01:30,3,14.75,14.75,14.7,14.7,18
20150601|2015-06-03 02:00,3,14.7,14.85,14.65,14.75,240
20150601|2015-06-03 02:30,3,14.8,14.8,14.65,14.7,115
20150601|2015-06-03 03:00,3,14.7,14.73,14.65,14.7,92
20150601|2015-06-03 03:30,3,14.7,14.75,14.7,14.71,109
20150601|2015-06-03 04:00,3,14.72,14.73,14.72,14.73,30
20150601|2015-06-03 04:30,3,14.75,14.75,14.7,14.74,156
20150601|2015-06-03 05:00,3,14.7,14.73,14.7,14.7,24
20150601|2015-06-03 05:30,3,14.7,14.7,14.65,14.7,278
20150601|2015-06-03 06:00,3,14.7,14.7,14.55,14.59,340
20150601|2015-06-03 06:30,3,14.6,14.6,14.47,14.53,462
20150601|2015-06-03 07:00,3,14.55,14.61,14.55,14.57,593
20150601|2015-06-03 07:30,3,14.55,14.63,14.5,14.63,646
20150601|2015-06-03 08:00,3,14.63,14.65,14.6,14.65,1540
20150601|2015-06-03 08:30,3,14.65,14.78,14.6,14.65,10136
20150601|2015-06-03 09:00,3,14.65,14.75,14.48,14.5,9866
20150601|2015-06-03 09:30,3,14.48,14.54,14.43,14.45,4384
20150601|2015-06-03 10:00,3,14.45,14.53,14.4,14.45,4574
20150601|2015-06-03 10:30,3,14.45,14.71,14.4,14.6,9267
20150601|2015-06-03 11:00,3,14.63,14.75,14.55,14.65,3362
20150601|2015-06-03 11:30,3,14.67,14.7,14.6,14.6,2092
20150601|2015-06-03 12:00,3,14.64,14.65,14.55,14.6,2296
20150601|2015-06-03 12:30,3,14.63,14.65,14.55,14.58,1753
20150601|2015-06-03 13:00,3,14.58,14.58,14.45,14.47,2401
20150601|2015-06-03 13:30,3,14.48,14.55,14.45,14.48,3104
20150601|2015-06-03 14:00,3,14.48,14.57,14.45,14.53,3907
20150601|2015-06-03 14:30,3,14.5,14.55,14.45,14.5,6202
20150601|2015-06-03 15:00,3,14.48,14.5,14.35,14.4,6190
20150601|2015-06-03 15:30,4,14.39,14.43,14.35,14.4,350
20150601|2015-06-03 16:00,4,14.42,14.45,14.42,14.45,26
20150601|2015-06-03 16:30,4,14.45,14.45,14.45,14.45,1
20150601|2015-06-03 17:00,4,14.45,14.47,14.45,14.45,63
20150601|2015-06-03 17:30,4,14.45,14.45,14.45,14.45,22
20150601|2015-06-03 18:00,4,14.45,14.45,14.45,14.45,4
20150601|2015-06-03 18:30,4,14.43,14.45,14.43,14.43,30
20150601|2015-06-03 19:00,4,14.45,14.5,14.43,14.5,33
20150601|2015-06-03 19:30,4,14.5,14.5,14.47,14.5,33
20150601|2015-06-03 20:00,4,14.5,14.5,14.5,14.5,45
20150601|2015-06-03 20:30,4,14.48,14.48,14.47,14.47,5
20150601|2015-06-03 21:30,4,14.47,14.47,14.47,14.47,2
20150601|2015-06-03 22:00,4,14.5,14.5,14.5,14.5,5
20150601|2015-06-03 22:30,4,14.5,14.55,14.5,14.5,24
20150601|2015-06-03 23:00,4,14.51,14.55,14.51,14.55,22
20150601|2015-06-03 23:30,4,14.55,14.55,14.54,14.54,79
20150601|2015-06-04 00:00,4,14.55,14.6,14.55,14.56,31
20150601|2015-06-04 01:00,4,14.55,14.55,14.53,14.55,84
20150601|2015-06-04 01:30,4,14.55,14.55,14.55,14.55,74
20150601|2015-06-04 02:00,4,14.55,14.56,14.55,14.55,118
20150601|2015-06-04 02:30,4,14.6,14.76,14.59,14.75,1050
20150601|2015-06-04 03:00,4,14.76,14.87,14.75,14.8,1121
20150601|2015-06-04 03:30,4,14.75,14.86,14.75,14.8,220
20150601|2015-06-04 04:00,4,14.8,14.8,14.75,14.8,332
20150601|2015-06-04 04:30,4,14.8,14.82,14.77,14.82,114
20150601|2015-06-04 05:00,4,14.83,14.85,14.8,14.81,73
20150601|2015-06-04 05:30,4,14.8,14.9,14.8,14.87,752
20150601|2015-06-04 06:00,4,14.88,14.92,14.82,14.83,1197
20150601|2015-06-04 06:30,4,14.85,14.88,14.75,14.77,431
20150601|2015-06-04 07:00,4,14.75,14.81,14.75,14.75,525
20150601|2015-06-04 07:30,4,14.8,14.8,14.63,14.69,1999
20150601|2015-06-04 08:00,4,14.7,14.73,14.65,14.73,1141
20150601|2015-06-04 08:30,4,14.7,14.9,14.65,14.75,16861
20150601|2015-06-04 09:00,4,14.72,14.78,14.6,14.73,4715
20150601|2015-06-04 09:30,4,14.7,14.9,14.7,14.88,5507
20150601|2015-06-04 10:00,4,14.9,15.03,14.8,14.88,9902
20150601|2015-06-04 10:30,4,14.9,15.02,14.87,14.9,9731
20150601|2015-06-04 11:00,4,14.93,15,14.85,14.92,3955
20150601|2015-06-04 11:30,4,14.95,14.98,14.8,14.95,3542
20150601|2015-06-04 12:00,4,14.95,15.25,14.92,15.12,8419
20150601|2015-06-04 12:30,4,15.12,15.25,15.05,15.19,5042
20150601|2015-06-04 13:00,4,15.2,15.25,15.03,15.09,6558
20150601|2015-06-04 13:30,4,15.09,15.2,15.08,15.13,4429
20150601|2015-06-04 14:00,4,15.1,15.2,15.04,15.17,4953
20150601|2015-06-04 14:30,4,15.17,15.21,15.05,15.12,7754
20150601|2015-06-04 15:00,4,15.1,15.1,14.85,14.95,12598
20150601|2015-06-04 15:30,5,14.95,15.02,14.95,15,457
20150601|2015-06-04 16:00,5,15,15.03,15,15,240
20150601|2015-06-04 16:30,5,15,15.05,14.99,15.05,25
20150601|2015-06-04 17:00,5,15,15,14.99,14.99,13
20150601|2015-06-04 18:00,5,15,15.05,14.99,15.01,39
20150601|2015-06-04 18:30,5,15.03,15.03,14.98,15.02,28
20150601|2015-06-04 19:00,5,15.05,15.05,15,15,5
20150601|2015-06-04 19:30,5,15.02,15.02,15.01,15.01,3
20150601|2015-06-04 20:00,5,15.05,15.05,15,15.05,67
20150601|2015-06-04 21:00,5,15.05,15.05,15.05,15.05,1
20150601|2015-06-04 22:00,5,15,15,15,15,1
20150601|2015-06-04 22:30,5,15.05,15.05,15.05,15.05,7
20150601|2015-06-04 23:00,5,15,15.05,15,15.05,3
20150601|2015-06-05 00:30,5,15,15,15,15,27
20150601|2015-06-05 01:00,5,15,15.02,15,15,19
20150601|2015-06-05 01:30,5,15.05,15.05,15.05,15.05,13
20150601|2015-06-05 02:00,5,15,15.05,14.9,14.9,486
20150601|2015-06-05 02:30,5,14.95,15.02,14.94,15,257
20150601|2015-06-05 03:00,5,15,15.1,15,15,153
20150601|2015-06-05 03:30,5,15,15.03,14.95,15.03,142
20150601|2015-06-05 04:00,5,15,15.02,14.97,15,38
20150601|2015-06-05 04:30,5,15.02,15.05,14.99,15.05,71
20150601|2015-06-05 05:00,5,15.07,15.2,15.07,15.2,339
20150601|2015-06-05 05:30,5,15.15,15.2,15.15,15.2,445
20150601|2015-06-05 06:00,5,15.2,15.2,15.1,15.15,109
20150601|2015-06-05 06:30,5,15.15,15.17,15.03,15.07,468
20150601|2015-06-05 07:00,5,15.08,15.1,15.02,15.05,862
20150601|2015-06-05 07:30,5,15.05,15.3,15,15.09,4312
20150601|2015-06-05 08:00,5,15.1,15.2,15.05,15.1,1760
20150601|2015-06-05 08:30,5,15.1,15.31,14.99,15.04,15835
20150601|2015-06-05 09:00,5,15.04,15.04,14.78,14.9,11565
20150601|2015-06-05 09:30,5,14.85,15.05,14.75,14.92,7371
20150601|2015-06-05 10:00,5,14.91,14.95,14.83,14.9,4692
20150601|2015-06-05 10:30,5,14.85,14.95,14.8,14.9,4060
20150601|2015-06-05 11:00,5,14.9,15.05,14.88,15.03,2509
20150601|2015-06-05 11:30,5,15.05,15.1,14.92,14.92,4280
20150601|2015-06-05 12:00,5,14.95,15,14.87,14.9,1535
20150601|2015-06-05 12:30,5,14.89,14.95,14.8,14.91,2849
20150601|2015-06-05 13:00,5,14.95,14.95,14.75,14.84,5797
20150601|2015-06-05 13:30,5,14.84,14.85,14.73,14.8,4247
20150601|2015-06-05 14:00,5,14.77,14.8,14.68,14.76,5902
20150601|2015-06-05 14:30,5,14.79,14.85,14.7,14.75,7459
20150601|2015-06-05 15:00,5,14.75,14.77,14.7,14.75,7441
20150601|2015-06-07 17:00,8,14.7,14.77,14.68,14.75,215
20150601|2015-06-07 17:30,8,14.8,14.8,14.77,14.77,35
20150601|2015-06-07 19:00,8,14.8,14.8,14.77,14.8,34
20150601|2015-06-07 19:30,8,14.8,14.85,14.78,14.85,78
20150601|2015-06-07 20:00,8,14.85,14.85,14.85,14.85,11
20150601|2015-06-07 20:30,8,14.85,14.87,14.85,14.87,34
20150601|2015-06-07 21:00,8,14.85,14.85,14.85,14.85,2
20150601|2015-06-07 22:00,8,14.85,14.85,14.85,14.85,3
20150601|2015-06-07 23:00,8,14.8,14.83,14.8,14.83,20
20150601|2015-06-08 00:00,8,14.84,14.84,14.84,14.84,1
20150601|2015-06-08 00:30,8,14.8,14.84,14.8,14.83,83
20150601|2015-06-08 01:00,8,14.79,14.85,14.75,14.85,40
20150601|2015-06-08 01:30,8,14.85,14.85,14.79,14.79,323
20150601|2015-06-08 02:00,8,14.8,14.85,14.75,14.8,258
20150601|2015-06-08 02:30,8,14.83,14.9,14.8,14.83,362
20150601|2015-06-08 03:00,8,14.84,14.95,14.83,14.89,243
20150601|2015-06-08 03:30,8,14.9,14.9,14.78,14.8,283
20150601|2015-06-08 04:00,8,14.8,14.85,14.8,14.85,67
20150601|2015-06-08 04:30,8,14.85,14.85,14.85,14.85,16
20150601|2015-06-08 05:00,8,14.88,14.9,14.85,14.9,61
20150601|2015-06-08 05:30,8,14.87,14.93,14.85,14.9,197
20150601|2015-06-08 06:00,8,14.88,14.93,14.85,14.85,406
20150601|2015-06-08 06:30,8,14.88,14.91,14.84,14.9,260
20150601|2015-06-08 07:00,8,14.9,14.93,14.8,14.8,421
20150601|2015-06-08 07:30,8,14.83,14.93,14.82,14.89,607
20150601|2015-06-08 10:30,8,15.2,15.2,15.15,15.2,524
20150601|2015-06-08 11:00,8,15.15,15.2,15.05,15.05,3520
20150601|2015-06-08 11:30,8,15.05,15.2,15.02,15.15,2614
20150601|2015-06-08 12:00,8,15.19,15.25,15.15,15.22,1824
20150601|2015-06-08 12:30,8,15.22,15.35,15.2,15.3,5179
20150601|2015-06-08 13:00,8,15.25,15.35,15.22,15.23,1957
20150601|2015-06-08 13:30,8,15.2,15.25,15,15.04,7342
20150601|2015-06-08 14:00,8,15.04,15.15,15.02,15.1,3234
20150601|2015-06-08 14:30,8,15.1,15.25,15.1,15.2,4071
20150601|2015-06-08 15:00,8,15.2,15.26,15.15,15.2,6635
20150601|2015-06-08 15:30,9,15.25,15.25,15.2,15.25,918
20150601|2015-06-08 16:00,9,15.24,15.25,15.2,15.22,170
20150601|2015-06-08 16:30,9,15.25,15.25,15.2,15.22,81
20150601|2015-06-08 17:00,9,15.2,15.28,15.2,15.28,76
20150601|2015-06-08 17:30,9,15.25,15.25,15.25,15.25,7
20150601|2015-06-08 18:00,9,15.23,15.25,15.23,15.25,21
20150601|2015-06-08 18:30,9,15.22,15.28,15.2,15.25,120
20150601|2015-06-08 19:00,9,15.25,15.25,15.19,15.19,147
20150601|2015-06-08 19:30,9,15.19,15.19,15.19,15.19,3
20150601|2015-06-08 20:00,9,15.18,15.18,15.18,15.18,20
20150601|2015-06-08 20:30,9,15.2,15.2,15.2,15.2,4
20150601|2015-06-08 21:00,9,15.2,15.25,15.2,15.25,48
20150601|2015-06-08 21:30,9,15.25,15.25,15.2,15.25,14
20150601|2015-06-08 23:00,9,15.2,15.2,15.2,15.2,4
20150601|2015-06-09 00:00,9,15.23,15.23,15.23,15.23,2
20150601|2015-06-09 00:30,9,15.25,15.25,15.25,15.25,9
20150601|2015-06-09 01:00,9,15.25,15.27,15.25,15.25,18
20150601|2015-06-09 01:30,9,15.25,15.25,15.2,15.2,40
20150601|2015-06-09 02:00,9,15.2,15.25,15.2,15.2,123
20150601|2015-06-09 02:30,9,15.2,15.25,15.19,15.25,74
20150601|2015-06-09 03:00,9,15.2,15.2,15.18,15.2,69
20150601|2015-06-09 03:30,9,15.2,15.3,15.2,15.27,163
20150601|2015-06-09 04:00,9,15.3,15.42,15.28,15.4,777
20150601|2015-06-09 04:30,9,15.38,15.55,15.38,15.52,325
20150601|2015-06-09 05:00,9,15.5,15.56,15.4,15.43,498
20150601|2015-06-09 05:30,9,15.45,15.45,15.3,15.3,438
20150601|2015-06-09 06:00,9,15.35,15.39,15.34,15.34,81
20150601|2015-06-09 06:30,9,15.3,15.35,15.28,15.32,332
20150601|2015-06-09 07:00,9,15.3,15.37,15.29,15.3,415
20150601|2015-06-09 07:30,9,15.32,15.37,15.29,15.33,816
20150601|2015-06-09 08:00,9,15.3,15.32,15.15,15.25,2407
20150601|2015-06-09 08:30,9,15.25,15.4,15.08,15.4,11985
20150601|2015-06-09 09:00,9,15.4,15.45,15.25,15.44,7540
20150601|2015-06-09 09:30,9,15.45,15.5,15.13,15.16,6682
20150601|2015-06-09 10:00,9,15.15,15.25,15.1,15.2,2986
20150601|2015-06-09 10:30,9,15.2,15.2,15,15.05,4472
20150601|2015-06-09 11:00,9,15.05,15.15,15,15.1,3338
20150601|2015-06-09 11:30,9,15.1,15.1,14.98,14.99,1698
20150601|2015-06-09 12:00,9,14.98,14.99,14.9,14.93,913
20150601|2015-06-09 12:30,9,14.93,15,14.85,14.98,5421
20150601|2015-06-09 13:00,9,14.95,15,14.9,14.95,1991
20150601|2015-06-09 13:30,9,14.95,14.95,14.85,14.92,2403
20150601|2015-06-09 14:00,9,14.9,15.05,14.85,15,4866
20150601|2015-06-09 14:30,9,15,15,14.85,14.89,5571
20150601|2015-06-09 15:00,9,14.89,14.9,14.8,14.85,5870
20150601|2015-06-09 15:30,10,14.85,14.85,14.8,14.82,1410
20150601|2015-06-09 16:00,10,14.83,14.85,14.82,14.82,6
20150601|2015-06-09 16:30,10,14.85,14.85,14.85,14.85,2
20150601|2015-06-09 17:00,10,14.8,14.83,14.8,14.83,5
20150601|2015-06-09 17:30,10,14.82,14.83,14.79,14.8,159
20150601|2015-06-09 18:30,10,14.8,14.8,14.8,14.8,42
20150601|2015-06-09 19:00,10,14.8,14.8,14.8,14.8,18
20150601|2015-06-09 19:30,10,14.82,14.82,14.82,14.82,7
20150601|2015-06-09 20:00,10,14.8,14.8,14.8,14.8,5
20150601|2015-06-09 20:30,10,14.75,14.75,14.75,14.75,4
20150601|2015-06-09 21:00,10,14.75,14.75,14.75,14.75,2
20150601|2015-06-09 22:00,10,14.75,14.75,14.75,14.75,11
20150601|2015-06-09 22:30,10,14.75,14.75,14.73,14.75,7
20150601|2015-06-09 23:00,10,14.75,14.75,14.75,14.75,1
20150601|2015-06-09 23:30,10,14.8,14.8,14.79,14.8,8
20150601|2015-06-10 00:00,10,14.8,14.8,14.8,14.8,1
20150601|2015-06-10 00:30,10,14.8,14.8,14.8,14.8,10
20150601|2015-06-10 01:00,10,14.8,14.8,14.8,14.8,22
20150601|2015-06-10 01:30,10,14.8,14.8,14.8,14.8,2
20150601|2015-06-10 02:00,10,14.85,14.85,14.7,14.76,114
20150601|2015-06-10 02:30,10,14.8,14.8,14.65,14.7,88
20150601|2015-06-10 03:00,10,14.75,14.8,14.7,14.7,175
20150601|2015-06-10 03:30,10,14.75,14.75,14.69,14.7,60
20150601|2015-06-10 04:00,10,14.7,14.7,14.65,14.65,39
20150601|2015-06-10 04:30,10,14.65,14.7,14.55,14.6,254
20150601|2015-06-10 05:00,10,14.6,14.62,14.57,14.6,132
20150601|2015-06-10 05:30,10,14.6,14.61,14.55,14.6,33
20150601|2015-06-10 06:00,10,14.6,14.6,14.55,14.6,75
20150601|2015-06-10 06:30,10,14.55,14.65,14.55,14.6,319
20150601|2015-06-10 07:00,10,14.6,14.65,14.6,14.65,94
20150601|2015-06-10 07:30,10,14.65,14.7,14.6,14.63,447
20150601|2015-06-10 08:00,10,14.63,14.67,14.6,14.6,1534
20150601|2015-06-10 08:30,10,14.6,14.61,14.3,14.33,12374
20150601|2015-06-10 09:00,10,14.33,14.35,14.2,14.3,9806
20150601|2015-06-10 09:30,10,14.25,14.3,14.15,14.19,7149
20150601|2015-06-10 10:00,10,14.19,14.3,13.9,14.09,13864
20150601|2015-06-10 10:30,10,14.09,14.15,14,14.1,5043
20150601|2015-06-10 11:00,10,14.09,14.1,14.02,14.1,2236
20150601|2015-06-10 11:30,10,14.1,14.1,14,14.02,2639
20150601|2015-06-10 12:00,10,14.02,14.15,14,14.08,2967
20150601|2015-06-10 12:30,10,14.05,14.1,14.05,14.1,841
20150601|2015-06-10 13:00,10,14.1,14.1,13.9,13.92,4418
20150601|2015-06-10 13:30,10,13.92,13.95,13.85,13.88,2137
20150601|2015-06-10 14:00,10,13.88,13.97,13.85,13.87,3877
20150601|2015-06-10 14:30,10,13.9,14.05,13.85,14.02,6352
20150601|2015-06-10 15:00,10,14,14.05,13.85,13.9,6638
20150601|2015-06-10 15:30,11,13.85,13.9,13.85,13.9,399
20150601|2015-06-10 16:00,11,13.88,13.9,13.8,13.85,262
20150601|2015-06-10 16:30,11,13.85,13.85,13.85,13.85,5
20150601|2015-06-10 17:00,11,13.85,13.91,13.85,13.89,130
20150601|2015-06-10 17:30,11,13.9,13.93,13.9,13.93,41
20150601|2015-06-10 18:00,11,13.93,13.95,13.93,13.93,9
20150601|2015-06-10 19:00,11,13.9,13.95,13.9,13.95,22
20150601|2015-06-10 19:30,11,13.95,13.95,13.9,13.9,7
20150601|2015-06-10 20:00,11,13.9,13.9,13.9,13.9,12
20150601|2015-06-10 20:30,11,13.9,13.92,13.9,13.92,23
20150601|2015-06-10 21:00,11,13.95,13.95,13.92,13.92,3
20150601|2015-06-10 22:30,11,13.93,13.93,13.93,13.93,2
20150601|2015-06-10 23:00,11,13.95,13.95,13.95,13.95,4
20150601|2015-06-11 00:30,11,13.95,13.95,13.95,13.95,17
20150601|2015-06-11 01:00,11,13.95,13.95,13.9,13.93,6
20150601|2015-06-11 01:30,11,13.9,13.9,13.9,13.9,2
20150601|2015-06-11 02:00,11,13.95,13.95,13.9,13.9,74
20150601|2015-06-11 02:30,11,13.9,13.9,13.84,13.85,138
20150601|2015-06-11 03:00,11,13.85,13.9,13.85,13.85,158
20150601|2015-06-11 03:30,11,13.9,13.9,13.85,13.85,26
20150601|2015-06-11 04:00,11,13.85,13.85,13.85,13.85,101
20150601|2015-06-11 04:30,11,13.87,13.9,13.85,13.85,33
20150601|2015-06-11 05:00,11,13.85,13.86,13.84,13.86,73
20150601|2015-06-11 05:30,11,13.85,13.85,13.8,13.85,16
20150601|2015-06-11 06:00,11,13.85,13.85,13.8,13.85,51
20150601|2015-06-11 06:30,11,13.83,13.85,13.75,13.75,345
20150601|2015-06-11 07:00,11,13.75,13.8,13.7,13.75,559
20150601|2015-06-11 07:30,11,13.8,13.8,13.7,13.75,1310
20150601|2015-06-11 08:00,11,13.75,13.8,13.7,13.74,746
20150601|2015-06-11 08:30,11,13.75,13.76,13.58,13.65,7276
20150601|2015-06-11 09:00,11,13.65,13.67,13.55,13.58,10339
20150601|2015-06-11 09:30,11,13.55,13.85,13.55,13.8,11211
20150601|2015-06-11 10:00,11,13.78,13.85,13.65,13.73,5876
20150601|2015-06-11 10:30,11,13.75,13.75,13.65,13.75,3794
20150601|2015-06-11 11:00,11,13.75,13.8,13.7,13.7,2616
20150601|2015-06-11 11:30,11,13.7,13.75,13.6,13.6,2889
20150601|2015-06-11 12:00,11,13.65,13.7,13.55,13.59,3104
20150601|2015-06-11 12:30,11,13.59,13.6,13.4,13.45,7205
20150601|2015-06-11 13:00,11,13.4,13.5,13.4,13.48,2760
20150601|2015-06-11 13:30,11,13.5,13.55,13.45,13.52,3559
20150601|2015-06-11 14:00,11,13.55,13.6,13.4,13.5,4735
20150601|2015-06-11 14:30,11,13.52,13.65,13.45,13.58,9621
20150601|2015-06-11 15:00,11,13.58,13.6,13.5,13.53,7017
20150601|2015-06-11 15:30,12,13.5,13.56,13.5,13.52,549
20150601|2015-06-11 16:00,12,13.5,13.52,13.5,13.52,61
20150601|2015-06-11 16:30,12,13.5,13.5,13.5,13.5,33
20150601|2015-06-11 17:00,12,13.55,13.55,13.55,13.55,76
20150601|2015-06-11 17:30,12,13.55,13.55,13.53,13.53,15
20150601|2015-06-11 18:00,12,13.55,13.55,13.55,13.55,8
20150601|2015-06-11 18:30,12,13.56,13.57,13.55,13.56,12
20150601|2015-06-11 19:00,12,13.57,13.65,13.57,13.6,39
20150601|2015-06-11 19:30,12,13.6,13.6,13.6,13.6,2
20150601|2015-06-11 20:00,12,13.65,13.65,13.65,13.65,22
20150601|2015-06-11 20:30,12,13.65,13.65,13.6,13.64,33
20150601|2015-06-11 21:00,12,13.65,13.65,13.65,13.65,18
20150601|2015-06-11 21:30,12,13.67,13.67,13.67,13.67,1
20150601|2015-06-11 22:00,12,13.67,13.67,13.67,13.67,11
20150601|2015-06-11 22:30,12,13.65,13.68,13.65,13.68,9
20150601|2015-06-11 23:00,12,13.65,13.69,13.65,13.69,23
20150601|2015-06-11 23:30,12,13.7,13.7,13.7,13.7,18
20150601|2015-06-12 00:00,12,13.65,13.68,13.65,13.68,6
20150601|2015-06-12 00:30,12,13.7,13.7,13.7,13.7,1
20150601|2015-06-12 01:00,12,13.65,13.7,13.65,13.65,29
20150601|2015-06-12 01:30,12,13.66,13.7,13.65,13.65,63
20150601|2015-06-12 02:00,12,13.7,13.7,13.65,13.65,98
20150601|2015-06-12 02:30,12,13.65,13.7,13.65,13.7,114
20150601|2015-06-12 03:00,12,13.7,13.75,13.67,13.75,103
20150601|2015-06-12 03:30,12,13.71,13.73,13.65,13.73,88
20150601|2015-06-12 04:00,12,13.75,13.75,13.68,13.7,235
20150601|2015-06-12 04:30,12,13.7,13.75,13.57,13.6,145
20150601|2015-06-12 05:00,12,13.65,13.65,13.55,13.6,38
20150601|2015-06-12 05:30,12,13.63,13.77,13.63,13.72,1010
20150601|2015-06-12 06:00,12,13.72,13.79,13.7,13.79,400
20150601|2015-06-12 06:30,12,13.76,13.85,13.75,13.82,733
20150601|2015-06-12 07:00,12,13.8,13.85,13.73,13.8,1006
20150601|2015-06-12 07:30,12,13.8,13.85,13.79,13.79,644
20150601|2015-06-12 08:00,12,13.85,13.9,13.8,13.9,515
20150601|2015-06-12 08:30,12,13.88,14.12,13.85,14.06,20160
20150601|2015-06-12 09:00,12,14.05,14.2,13.9,14.16,21889
20150601|2015-06-12 09:30,12,14.16,14.4,14.13,14.4,8241
20150601|2015-06-12 10:00,12,14.37,14.4,14,14.05,9908
20150601|2015-06-12 10:30,12,14.05,14.25,14.03,14.19,4167
20150601|2015-06-12 11:00,12,14.19,14.2,14,14.05,3328
20150601|2015-06-12 11:30,12,14.06,14.15,14.04,14.13,3604
20150601|2015-06-12 12:00,12,14.13,14.15,14.05,14.15,1940
20150601|2015-06-12 12:30,12,14.15,14.2,14.04,14.13,5670
20150601|2015-06-12 13:00,12,14.13,14.2,14.1,14.15,3621
20150601|2015-06-12 13:30,12,14.15,14.3,14.14,14.3,3863
20150601|2015-06-12 14:00,12,14.3,14.3,14.15,14.2,2621
20150601|2015-06-12 14:30,12,14.15,14.25,14.1,14.15,7225
20150601|2015-06-12 15:00,12,14.15,14.2,14.15,14.15,5031
20150601|2015-06-14 17:00,15,14.35,14.6,14.35,14.6,269
20150601|2015-06-14 17:30,15,14.6,14.61,14.5,14.55,224
20150601|2015-06-14 18:00,15,14.53,14.53,14.5,14.5,12
20150601|2015-06-14 18:30,15,14.5,14.55,14.45,14.45,100
20150601|2015-06-14 19:00,15,14.45,14.5,14.4,14.41,152
20150601|2015-06-14 19:30,15,14.45,14.5,14.45,14.5,2
20150601|2015-06-14 20:00,15,14.44,14.49,14.43,14.49,28
20150601|2015-06-14 20:30,15,14.45,14.5,14.45,14.5,21
20150601|2015-06-14 21:00,15,14.49,14.49,14.49,14.49,1
20150601|2015-06-14 21:30,15,14.49,14.55,14.45,14.55,60
20150601|2015-06-14 22:00,15,14.55,14.59,14.53,14.57,107
20150601|2015-06-14 22:30,15,14.55,14.56,14.55,14.55,5
20150601|2015-06-14 23:30,15,14.6,14.6,14.57,14.6,78
20150601|2015-06-15 00:00,15,14.57,14.61,14.55,14.55,137
20150601|2015-06-15 00:30,15,14.55,14.55,14.5,14.5,50
20150601|2015-06-15 01:00,15,14.55,14.55,14.5,14.5,7
20150601|2015-06-15 01:30,15,14.5,14.52,14.45,14.45,93
20150601|2015-06-15 02:00,15,14.46,14.55,14.4,14.45,179
20150601|2015-06-15 02:30,15,14.45,14.52,14.45,14.48,249
20150601|2015-06-15 03:00,15,14.45,14.5,14.45,14.49,140
20150601|2015-06-15 03:30,15,14.48,14.5,14.48,14.5,74
20150601|2015-06-15 04:00,15,14.45,14.47,14.45,14.47,18
20150601|2015-06-15 04:30,15,14.48,14.53,14.48,14.53,69
20150601|2015-06-15 05:00,15,14.5,14.57,14.45,14.45,150
20150601|2015-06-15 05:30,15,14.45,14.51,14.4,14.45,183
20150601|2015-06-15 06:00,15,14.5,14.6,14.45,14.57,545
20150601|2015-06-15 06:30,15,14.6,14.67,14.57,14.65,458
20150601|2015-06-15 07:00,15,14.6,14.65,14.55,14.6,545
20150601|2015-06-15 07:30,15,14.55,14.7,14.55,14.68,1261
20150601|2015-06-15 08:00,15,14.66,14.75,14.65,14.72,1758
20150601|2015-06-15 08:30,15,14.7,15.1,14.7,14.96,20019
20150601|2015-06-15 09:00,15,14.96,15.18,14.83,15.07,15524
20150601|2015-06-15 09:30,15,15.1,15.25,15,15.15,9587
20150601|2015-06-15 10:00,15,15.15,15.25,14.89,15.2,12817
20150601|2015-06-15 10:30,15,15.2,15.22,14.95,15.1,6564
20150601|2015-06-15 11:00,15,15.1,15.15,15,15.11,4376
20150601|2015-06-15 11:30,15,15.15,15.2,15.09,15.1,3273
20150601|2015-06-15 12:00,15,15.13,15.25,15.1,15.23,3154
20150601|2015-06-15 12:30,15,15.2,15.4,15.14,15.28,8513
20150601|2015-06-15 13:00,15,15.29,15.3,15.05,15.2,6012
20150601|2015-06-15 13:30,15,15.2,15.4,15.19,15.37,3923
20150601|2015-06-15 14:00,15,15.36,15.6,15.35,15.46,7502
20150601|2015-06-15 14:30,15,15.5,15.6,15.4,15.55,7835
20150601|2015-06-15 15:00,15,15.55,15.65,15.45,15.5,7383
20150601|2015-06-15 15:30,16,15.5,15.55,15.47,15.5,302
20150601|2015-06-15 16:00,16,15.45,15.45,15.43,15.45,49
20150601|2015-06-15 16:30,16,15.4,15.46,15.4,15.45,43
20150601|2015-06-15 17:00,16,15.4,15.62,15.4,15.57,168
20150601|2015-06-15 17:30,16,15.55,15.55,15.55,15.55,20
20150601|2015-06-15 18:00,16,15.5,15.5,15.5,15.5,37
20150601|2015-06-15 18:30,16,15.55,15.55,15.53,15.53,15
20150601|2015-06-15 19:00,16,15.5,15.5,15.45,15.45,29
20150601|2015-06-15 19:30,16,15.45,15.5,15.45,15.5,16
20150601|2015-06-15 20:00,16,15.5,15.5,15.5,15.5,4
20150601|2015-06-15 20:30,16,15.5,15.5,15.45,15.45,16
20150601|2015-06-15 21:00,16,15.5,15.53,15.5,15.53,24
20150601|2015-06-15 22:00,16,15.55,15.55,15.55,15.55,27
20150601|2015-06-15 22:30,16,15.5,15.5,15.5,15.5,5
20150601|2015-06-15 23:30,16,15.5,15.5,15.45,15.45,8
20150601|2015-06-16 00:00,16,15.5,15.55,15.5,15.51,96
20150601|2015-06-16 00:30,16,15.5,15.51,15.45,15.49,109
20150601|2015-06-16 01:00,16,15.49,15.69,15.48,15.68,189
20150601|2015-06-16 01:30,16,15.65,15.69,15.65,15.69,18
20150601|2015-06-16 02:00,16,15.65,15.8,15.65,15.8,416
20150601|2015-06-16 02:30,16,15.8,15.99,15.79,15.95,382
20150601|2015-06-16 03:00,16,15.9,15.9,15.75,15.79,275
20150601|2015-06-16 03:30,16,15.8,15.82,15.7,15.75,152
20150601|2015-06-16 04:00,16,15.8,15.82,15.75,15.82,53
20150601|2015-06-16 04:30,16,15.84,15.93,15.8,15.85,497
20150601|2015-06-16 05:00,16,15.9,15.94,15.85,15.92,251
20150601|2015-06-16 05:30,16,15.9,15.91,15.8,15.85,695
20150601|2015-06-16 06:00,16,15.8,15.82,15.65,15.7,668
20150601|2015-06-16 06:30,16,15.7,15.72,15.54,15.71,908
20150601|2015-06-16 07:00,16,15.7,15.75,15.64,15.69,611
20150601|2015-06-16 07:30,16,15.69,15.73,15.58,15.7,777
20150601|2015-06-16 08:00,16,15.7,15.84,15.5,15.5,2058
20150601|2015-06-16 08:30,16,15.5,15.8,15.24,15.35,13596
20150601|2015-06-16 09:00,16,15.35,15.55,15.25,15.4,6393
20150601|2015-06-16 09:30,16,15.4,15.5,15.29,15.49,3528
20150601|2015-06-16 10:00,16,15.46,15.55,15.27,15.32,5418
20150601|2015-06-16 10:30,16,15.35,15.4,15.29,15.33,1380
20150601|2015-06-16 11:00,16,15.32,15.4,15.3,15.33,1798
20150601|2015-06-16 11:30,16,15.33,15.33,15.2,15.22,3184
20150601|2015-06-16 12:00,16,15.2,15.25,15.1,15.1,1762
20150601|2015-06-16 12:30,16,15.1,15.1,15,15.03,2028
20150601|2015-06-16 13:00,16,15.04,15.04,14.9,15,2841
20150601|2015-06-16 13:30,16,14.98,15.09,14.98,15.05,3058
20150601|2015-06-16 14:00,16,15.05,15.05,14.9,15.04,2751
20150601|2015-06-16 14:30,16,15.05,15.1,14.95,15.05,5243
20150601|2015-06-16 15:00,16,15.05,15.05,14.9,14.9,5068
20150601|2015-06-16 15:30,17,14.9,14.95,14.85,14.9,159
20150601|2015-06-16 16:00,17,14.95,14.95,14.85,14.9,35
20150601|2015-06-16 16:30,17,14.88,14.88,14.85,14.85,32
20150601|2015-06-16 17:00,17,14.85,14.85,14.84,14.85,49
20150601|2015-06-16 17:30,17,14.85,14.9,14.85,14.9,39
20150601|2015-06-16 19:00,17,14.9,14.9,14.9,14.9,1
20150601|2015-06-16 20:00,17,14.95,14.95,14.95,14.95,20
20150601|2015-06-16 20:30,17,15,15,15,15,25
20150601|2015-06-16 21:00,17,14.9,14.95,14.9,14.95,3
20150601|2015-06-16 22:00,17,15,15,15,15,3
20150601|2015-06-16 23:30,17,14.9,14.9,14.9,14.9,1
20150601|2015-06-17 00:00,17,14.9,14.9,14.9,14.9,36
20150601|2015-06-17 01:00,17,14.85,14.85,14.8,14.83,37
20150601|2015-06-17 01:30,17,14.8,14.86,14.75,14.75,26
20150601|2015-06-17 02:00,17,14.75,14.9,14.65,14.7,68
20150601|2015-06-17 02:30,17,14.7,14.8,14.65,14.75,184
20150601|2015-06-17 03:00,17,14.75,14.75,14.7,14.7,67
20150601|2015-06-17 03:30,17,14.65,14.7,14.6,14.6,19
20150601|2015-06-17 04:00,17,14.65,14.65,14.65,14.65,75
20150601|2015-06-17 04:30,17,14.65,14.75,14.55,14.6,222
20150601|2015-06-17 05:00,17,14.6,14.7,14.6,14.7,21
20150601|2015-06-17 05:30,17,14.85,14.9,14.85,14.9,4
20150601|2015-06-17 06:00,17,14.9,14.9,14.74,14.75,186
20150601|2015-06-17 06:30,17,14.75,14.85,14.75,14.85,382
20150701|2015-01-06 08:30,6,20.11,20.22,20.05,20.2,116
20150701|2015-01-06 09:00,6,20.25,20.27,19.98,19.98,492
20150701|2015-01-06 09:30,6,20,20.3,20,20.27,141
20150701|2015-01-06 10:00,6,20.31,20.53,20.31,20.5,452
20150701|2015-01-06 10:30,6,20.48,20.54,20.45,20.5,429
20150701|2015-01-06 11:00,6,20.5,20.64,20.5,20.6,190
20150701|2015-01-06 11:30,6,20.55,20.57,20.4,20.4,204
20150701|2015-01-06 12:00,6,20.48,20.7,20.47,20.6,157
20150701|2015-01-06 12:30,6,20.63,20.65,20.43,20.45,264
20150701|2015-01-06 13:00,6,20.45,20.5,20.35,20.38,304
20150701|2015-01-06 13:30,6,20.35,20.43,20.2,20.25,204
20150701|2015-01-06 14:00,6,20.24,20.25,20,20.02,114
20150701|2015-01-06 14:30,6,20,20.4,20,20.37,246
20150701|2015-01-06 15:00,6,20.35,20.45,20.33,20.45,170
20150701|2015-01-06 19:00,7,20.25,20.25,20.25,20.25,4
20150701|2015-01-07 00:00,7,20.25,20.25,20.23,20.23,6
20150701|2015-01-07 02:00,7,20.2,20.25,20.16,20.18,17
20150701|2015-01-07 03:30,7,20.25,20.25,20.25,20.25,7
20150701|2015-01-07 04:00,7,20.2,20.2,20.2,20.2,5
20150701|2015-01-07 04:30,7,20.17,20.17,20.17,20.17,2
20150701|2015-01-07 05:30,7,20.08,20.08,20.08,20.08,2
20150701|2015-01-07 06:00,7,20.08,20.1,20.08,20.1,7
20150701|2015-01-07 07:00,7,20.08,20.1,20.05,20.1,19
20150701|2015-01-07 07:30,7,20.1,20.1,20.05,20.05,28
20150701|2015-01-07 08:00,7,20.03,20.03,20,20,28
20150701|2015-01-07 08:30,7,19.95,20,19.85,19.9,146
20150701|2015-01-07 09:00,7,19.85,20.12,19.85,20,484
20150701|2015-01-07 09:30,7,20,20.15,20,20.1,210
20150701|2015-01-07 10:00,7,20.1,20.23,20.07,20.15,372
20150701|2015-01-07 10:30,7,20.05,20.1,19.9,19.9,91
20150701|2015-01-07 11:00,7,19.9,19.95,19.84,19.9,48
20150701|2015-01-07 11:30,7,19.9,20.02,19.9,19.95,21
20150701|2015-01-07 12:00,7,19.97,20.06,19.95,20.05,73
20150701|2015-01-07 12:30,7,20.04,20.05,19.96,19.98,53
20150701|2015-01-07 13:00,7,19.96,20.03,19.9,20,177
20150701|2015-01-07 13:30,7,19.92,20.02,19.9,20.02,51
20150701|2015-01-07 14:00,7,20,20,19.89,19.95,187
20150701|2015-01-07 14:30,7,19.9,19.95,19.75,19.8,445
20150701|2015-01-07 15:00,7,19.76,19.82,19.68,19.8,806
20150701|2015-01-07 17:00,8,19.76,19.76,19.7,19.7,19
20150701|2015-01-07 19:30,8,19.6,19.61,19.45,19.45,7
20150701|2015-01-08 02:00,8,19.55,19.55,19.53,19.53,20
20150701|2015-01-08 02:30,8,19.5,19.52,19.48,19.52,11
20150701|2015-01-08 03:00,8,19.55,19.55,19.55,19.55,1
20150701|2015-01-08 04:00,8,19.55,19.55,19.55,19.55,1
20150701|2015-01-08 05:00,8,19.55,19.57,19.48,19.52,22
20150701|2015-01-08 05:30,8,19.5,19.5,19.5,19.5,1
20150701|2015-01-08 06:00,8,19.45,19.45,19.45,19.45,6
20150701|2015-01-08 06:30,8,19.48,19.48,19.45,19.45,9
20150701|2015-01-08 07:00,8,19.5,19.55,19.5,19.55,59
20150701|2015-01-08 07:30,8,19.55,19.55,19.51,19.51,13
20150701|2015-01-08 08:00,8,19.53,19.53,19.48,19.5,97
20150701|2015-01-08 08:30,8,19.5,19.55,19.45,19.55,147
20150701|2015-01-08 09:00,8,19.46,19.51,19.4,19.4,327
20150701|2015-01-08 09:30,8,19.4,19.45,19.28,19.28,394
20150701|2015-01-08 10:00,8,19.25,19.3,19.15,19.25,433
20150701|2015-01-08 10:30,8,19.25,19.25,19.22,19.22,68
20150701|2015-01-08 11:00,8,19.25,19.32,19.25,19.3,33
20150701|2015-01-08 11:30,8,19.27,19.3,19.23,19.24,12
20150701|2015-01-08 12:00,8,19.24,19.24,19.17,19.21,128
20150701|2015-01-08 12:30,8,19.22,19.31,19.22,19.31,66
20150701|2015-01-08 13:00,8,19.33,19.33,19.22,19.22,13
20150701|2015-01-08 13:30,8,19.2,19.25,19.2,19.25,144
20150701|2015-01-08 14:00,8,19.24,19.25,19.24,19.25,30
20150701|2015-01-08 14:30,8,19.2,19.25,19.11,19.11,728
20150701|2015-01-08 15:00,8,19.11,19.15,19.05,19.15,626
20150701|2015-01-08 15:30,9,19.07,19.15,19.07,19.15,38
20150701|2015-01-08 16:00,9,19.1,19.1,19.1,19.1,2
20150701|2015-01-08 16:30,9,19.1,19.1,19.08,19.08,26
20150701|2015-01-09 04:30,9,19.16,19.16,19.16,19.16,25
20150701|2015-01-09 06:00,9,19.3,19.3,19.3,19.3,1
20150701|2015-01-09 06:30,9,19.25,19.25,19.25,19.25,5
20150701|2015-01-09 07:00,9,19.21,19.26,19.21,19.25,18
20150701|2015-01-09 07:30,9,19.25,19.25,19,19.15,146
20150701|2015-01-09 08:00,9,19.15,19.15,19.04,19.07,376
20150701|2015-01-09 08:30,9,19.09,19.43,19.09,19.4,381
20150701|2015-01-09 09:00,9,19.37,19.41,19.3,19.4,89
20150701|2015-01-09 09:30,9,19.45,19.55,19.36,19.36,284
20150701|2015-01-09 10:00,9,19.4,19.55,19.4,19.45,145
20150701|2015-01-09 10:30,9,19.5,19.5,19.35,19.35,173
20150701|2015-01-09 11:00,9,19.33,19.45,19.3,19.45,53
20150701|2015-01-09 11:30,9,19.45,19.55,19.45,19.53,43
20150701|2015-01-09 12:00,9,19.6,19.6,19.37,19.5,100
20150701|2015-01-09 12:30,9,19.5,19.6,19.45,19.46,46
20150701|2015-01-09 13:00,9,19.55,19.6,19.55,19.57,20
20150701|2015-01-09 13:30,9,19.6,19.65,19.55,19.6,65
20150701|2015-01-09 14:00,9,19.56,19.65,19.43,19.6,58
20150701|2015-01-09 14:30,9,19.55,19.65,19.51,19.62,229
20150701|2015-01-09 15:00,9,19.65,19.7,19.65,19.7,499
20150701|2015-01-12 02:30,12,19.51,19.55,19.51,19.55,7
20150701|2015-01-12 03:00,12,19.6,19.6,19.6,19.6,5
20150701|2015-01-12 03:30,12,19.55,19.55,19.5,19.5,23
20150701|2015-01-12 05:00,12,19.5,19.5,19.5,19.5,3
20150701|2015-01-12 06:30,12,19.55,19.58,19.53,19.58,32
20150701|2015-01-12 07:00,12,19.6,19.7,19.59,19.7,17
20150701|2015-01-12 07:30,12,19.7,19.73,19.69,19.69,9
20150701|2015-01-12 08:00,12,19.65,19.74,19.65,19.7,93
20150701|2015-01-12 08:30,12,19.71,20.13,19.69,20.04,965
20150701|2015-01-12 09:00,12,20.05,20.15,19.85,19.95,495
20150701|2015-01-12 09:30,12,20,20.01,19.8,19.83,291
20150701|2015-01-12 10:00,12,19.8,19.95,19.75,19.9,80
20150701|2015-01-12 10:30,12,19.85,20.05,19.83,20,163
20150701|2015-01-12 11:00,12,19.95,19.95,19.9,19.9,43
20150701|2015-01-12 11:30,12,19.9,19.99,19.88,19.98,82
20150701|2015-01-12 12:00,12,19.95,20.05,19.95,20.05,54
20150701|2015-01-12 12:30,12,20.02,20.02,19.95,19.95,16
20150701|2015-01-12 13:00,12,19.96,20.1,19.95,20.08,62
20150701|2015-01-12 13:30,12,20.07,20.15,20.07,20.08,69
20150701|2015-01-12 14:00,12,20.15,20.15,20.05,20.1,82
20150701|2015-01-12 14:30,12,20.13,20.19,19.96,20.01,253
20150701|2015-01-12 15:00,12,20.05,20.05,19.95,19.95,449
20150701|2015-01-12 18:00,13,20.1,20.1,19.9,19.9,4
20150701|2015-01-12 18:30,13,19.92,19.92,19.92,19.92,1
20150701|2015-01-12 20:00,13,19.9,19.9,19.89,19.89,3
20150701|2015-01-12 22:00,13,19.89,19.89,19.89,19.89,1
20150701|2015-01-12 23:30,13,19.9,19.9,19.9,19.9,1
20150701|2015-01-13 03:30,13,19.85,19.86,19.8,19.8,9
20150701|2015-01-13 05:00,13,19.8,19.8,19.8,19.8,1
20150701|2015-01-13 05:30,13,19.8,19.8,19.75,19.75,5
20150701|2015-01-13 06:30,13,19.74,19.8,19.74,19.79,7
20150701|2015-01-13 07:00,13,19.8,19.85,19.79,19.85,28
20150701|2015-01-13 07:30,13,19.82,19.82,19.79,19.79,34
20150701|2015-01-13 08:00,13,19.8,19.8,19.65,19.65,23
20150701|2015-01-13 08:30,13,19.7,19.7,19.54,19.65,196
20150701|2015-01-13 09:00,13,19.65,19.72,19.65,19.7,103
20150701|2015-01-13 09:30,13,19.72,19.72,19.59,19.65,145
20150701|2015-01-13 10:00,13,19.63,19.73,19.63,19.67,107
20150701|2015-01-13 10:30,13,19.67,19.73,19.65,19.67,111
20150701|2015-01-13 11:00,13,19.68,19.78,19.66,19.71,123
20150701|2015-01-13 11:30,13,19.77,19.83,19.7,19.76,76
20150701|2015-01-13 12:00,13,19.7,19.95,19.68,19.92,74
20150701|2015-01-13 12:30,13,19.99,20.15,19.91,20.1,403
20150701|2015-01-13 13:00,13,20.15,20.3,20.13,20.15,149
20150701|2015-01-13 13:30,13,20.12,20.35,20.12,20.35,63
20150701|2015-01-13 14:00,13,20.35,20.37,20.15,20.32,178
20150701|2015-01-13 14:30,13,20.31,20.31,20.15,20.23,222
20150701|2015-01-13 15:00,13,20.25,20.25,20.13,20.2,299
20150701|2015-01-13 15:30,14,20.11,20.12,20.11,20.12,17
20150701|2015-01-13 17:00,14,20.1,20.1,20.05,20.08,3
20150701|2015-01-13 17:30,14,20.1,20.1,20.1,20.1,6
20150701|2015-01-13 19:30,14,20.15,20.3,20.13,20.3,5
20150701|2015-01-13 21:00,14,20.32,20.32,20.29,20.29,7
20150701|2015-01-13 21:30,14,20.38,20.38,20.34,20.34,2
20150701|2015-01-14 00:00,14,20.4,20.4,20.37,20.37,4
20150701|2015-01-14 00:30,14,20.45,20.55,20.39,20.52,30
20150701|2015-01-14 02:00,14,20.4,20.4,20.37,20.37,6
20150701|2015-01-14 02:30,14,20.35,20.35,20.3,20.3,4
20150701|2015-01-14 03:00,14,20.35,20.35,20.3,20.3,24
20150701|2015-01-14 03:30,14,20.3,20.32,20.15,20.17,152
20150701|2015-01-14 04:00,14,20.14,20.15,20.1,20.15,7
20150701|2015-01-14 05:00,14,20.2,20.2,20.17,20.17,29
20150701|2015-01-14 05:30,14,20.15,20.2,20.15,20.2,9
20150701|2015-01-14 06:00,14,20.25,20.25,20.2,20.2,14
20150701|2015-01-14 06:30,14,20.25,20.33,20.25,20.33,11
20150701|2015-01-14 07:00,14,20.21,20.3,20.21,20.3,32
20150701|2015-01-14 07:30,14,20.32,20.6,20.23,20.35,459
20150701|2015-01-14 08:00,14,20.33,20.42,20.33,20.42,155
20150701|2015-01-14 08:30,14,20.4,20.48,20.3,20.34,741
20150701|2015-01-14 09:00,14,20.28,20.35,20.18,20.25,428
20150701|2015-01-14 09:30,14,20.27,20.4,20.25,20.3,346
20150701|2015-01-14 10:00,14,20.34,20.44,20.34,20.4,95
20150701|2015-01-14 10:30,14,20.43,20.45,20.3,20.43,121
20150701|2015-01-14 11:00,14,20.4,20.5,20.36,20.46,66
20150701|2015-01-14 11:30,14,20.45,20.45,20.37,20.42,35
20150701|2015-01-14 12:00,14,20.5,20.6,20.48,20.5,151
20150701|2015-01-14 12:30,14,20.55,20.59,20.49,20.5,124
20150701|2015-01-14 13:00,14,20.47,20.5,20.28,20.3,256
20150701|2015-01-14 13:30,14,20.3,20.45,20.22,20.45,387
20150701|2015-01-14 14:00,14,20.36,20.4,20.25,20.27,387
20150701|2015-01-14 14:30,14,20.25,20.4,20.23,20.33,231
20150701|2015-01-14 15:00,14,20.3,20.3,20.15,20.2,225
20150701|2015-01-14 15:30,15,20.15,20.17,20.15,20.17,2
20150701|2015-01-14 16:00,15,20.15,20.2,20.15,20.15,24
20150701|2015-01-14 16:30,15,20.16,20.16,20.16,20.16,7
20150701|2015-01-14 23:30,15,20.1,20.13,20.02,20.02,33
20150701|2015-01-15 00:00,15,19.97,19.97,19.88,19.9,47
20150701|2015-01-15 02:00,15,19.9,19.91,19.88,19.9,7
20150701|2015-01-15 02:30,15,19.9,19.9,19.9,19.9,50
20150701|2015-01-15 03:30,15,20.3,20.55,20.29,20.39,70
20150701|2015-01-15 05:00,15,20.45,20.6,20.44,20.58,42
20150701|2015-01-15 05:30,15,20.58,20.58,20.43,20.45,31
20150701|2015-01-15 06:00,15,20.45,20.45,20.43,20.43,6
20150701|2015-01-15 07:30,15,20.19,20.22,20.1,20.15,42
20150701|2015-01-15 08:00,15,20.22,20.25,20.14,20.15,28
20150701|2015-01-15 08:30,15,20.2,20.46,20.15,20.44,328
20150701|2015-01-15 09:00,15,20.45,20.45,20.05,20.05,430
20150701|2015-01-15 09:30,15,20.05,20.22,19.95,20.2,119
20150701|2015-01-15 10:00,15,20.2,20.33,20.12,20.29,110
20150701|2015-01-15 10:30,15,20.3,20.3,20.2,20.24,69
20150701|2015-01-15 11:00,15,20.22,20.22,20.2,20.2,3
20150701|2015-01-15 11:30,15,20.3,20.43,20.3,20.43,140
20150701|2015-01-15 12:00,15,20.39,20.4,20.3,20.4,48
20150701|2015-01-15 12:30,15,20.4,20.4,20.3,20.3,13
20150701|2015-01-15 13:00,15,20.35,20.35,20.25,20.35,132
20150701|2015-01-15 13:30,15,20.31,20.31,20.25,20.25,77
20150701|2015-01-15 14:00,15,20.3,20.45,20.3,20.35,418
20150701|2015-01-15 14:30,15,20.35,20.5,20.32,20.47,435
20150701|2015-01-15 15:00,15,20.5,20.55,20.43,20.55,959
20150701|2015-01-15 15:30,16,20.52,20.6,20.52,20.57,55
20150701|2015-01-15 16:00,16,20.57,20.63,20.57,20.6,25
20150701|2015-01-15 16:30,16,20.65,20.75,20.63,20.63,4
20150701|2015-01-15 17:00,16,20.65,20.65,20.65,20.65,5
20150701|2015-01-15 18:00,16,20.76,20.81,20.75,20.81,22
20150701|2015-01-15 18:30,16,20.8,20.84,20.75,20.8,44
20150701|2015-01-15 19:00,16,20.8,20.83,20.8,20.8,36
20150701|2015-01-15 20:00,16,20.85,20.85,20.83,20.83,2
20150701|2015-01-15 22:00,16,20.8,20.87,20.8,20.85,3
20150701|2015-01-15 22:30,16,20.8,20.8,20.8,20.8,2
20150701|2015-01-15 23:30,16,20.8,20.8,20.8,20.8,2
20150701|2015-01-16 00:00,16,20.8,20.8,20.8,20.8,11
20150701|2015-01-16 00:30,16,20.8,20.84,20.78,20.8,12
20150701|2015-01-16 01:00,16,20.8,20.84,20.8,20.8,13
20150701|2015-01-16 01:30,16,20.8,20.8,20.75,20.75,85
20150701|2015-01-16 02:00,16,20.7,20.7,20.6,20.6,9
20150701|2015-01-16 02:30,16,20.65,20.65,20.59,20.59,24
20150701|2015-01-16 03:00,16,20.6,20.65,20.59,20.63,14
20150701|2015-01-16 03:30,16,20.7,20.8,20.67,20.8,7
20150701|2015-01-16 04:00,16,20.75,20.75,20.75,20.75,5
20150701|2015-01-16 04:30,16,20.7,20.7,20.68,20.68,3
20150701|2015-01-16 05:00,16,20.75,20.79,20.7,20.7,9
20150701|2015-01-16 05:30,16,20.7,20.7,20.7,20.7,11
20150701|2015-01-16 06:00,16,20.7,20.7,20.68,20.68,8
20150701|2015-01-16 07:00,16,20.75,20.75,20.7,20.75,93
20150701|2015-01-16 07:30,16,20.7,20.7,20.62,20.68,82
20150701|2015-01-16 08:00,16,20.65,20.66,20.58,20.58,46
20150701|2015-01-16 08:30,16,20.57,20.89,20.39,20.87,411
20150701|2015-01-16 09:00,16,20.85,20.86,20.62,20.66,313
20150701|2015-01-16 09:30,16,20.65,20.75,20.55,20.55,138
20150701|2015-01-16 10:00,16,20.55,20.62,20.53,20.55,83
20150701|2015-01-16 10:30,16,20.57,20.63,20.55,20.62,25
20150701|2015-01-16 11:00,16,20.62,20.62,20.52,20.52,37
20150701|2015-01-16 11:30,16,20.52,20.52,20.28,20.3,214
20150701|2015-01-16 12:00,16,20.3,20.4,20.3,20.4,85
20150701|2015-01-16 12:30,16,20.35,20.43,20.35,20.35,160
20150701|2015-01-16 13:00,16,20.36,20.49,20.36,20.49,117
20150701|2015-01-16 13:30,16,20.46,20.54,20.33,20.33,38
20150701|2015-01-16 14:00,16,20.35,20.42,20.32,20.35,197
20150701|2015-01-16 14:30,16,20.33,20.4,20.22,20.4,305
20150701|2015-01-16 15:00,16,20.37,20.5,20.34,20.5,666
20150701|2015-01-18 17:00,19,20.65,20.65,20.58,20.59,5
20150701|2015-01-18 18:00,19,20.45,20.45,20.4,20.4,13
20150701|2015-01-18 19:30,19,20.35,20.35,20.34,20.34,2
20150701|2015-01-18 21:30,19,20.4,20.4,20.4,20.4,1
20150701|2015-01-19 01:00,19,20.47,20.53,20.47,20.53,2
20150701|2015-01-19 02:00,19,20.55,20.57,20.54,20.57,13
20150701|2015-01-19 02:30,19,20.55,20.55,20.54,20.54,2
20150701|2015-01-19 03:00,19,20.56,20.56,20.56,20.56,8
20150701|2015-01-19 03:30,19,20.5,20.5,20.5,20.5,34
20150701|2015-01-19 04:00,19,20.45,20.47,20.43,20.43,94
20150701|2015-01-19 04:30,19,20.45,20.46,20.43,20.45,163
20150701|2015-01-19 05:00,19,20.45,20.47,20.43,20.43,4
20150701|2015-01-19 05:30,19,20.5,20.5,20.45,20.45,214
20150701|2015-01-19 06:00,19,20.47,20.47,20.47,20.47,3
20150701|2015-01-19 07:00,19,20.4,20.45,20.4,20.45,50
20150701|2015-01-19 07:30,19,20.4,20.43,20.38,20.4,82
20150701|2015-01-19 08:00,19,20.35,20.37,20.3,20.3,20
20150701|2015-01-19 08:30,19,20.3,20.32,20.3,20.32,31
20150701|2015-01-19 09:00,19,20.34,20.39,20.32,20.38,32
20150701|2015-01-19 09:30,19,20.4,20.5,20.4,20.5,27
20150701|2015-01-19 10:00,19,20.55,20.6,20.46,20.55,178
20150701|2015-01-19 17:30,20,20.6,20.6,20.6,20.6,1
20150701|2015-01-19 18:30,20,20.6,20.6,20.6,20.6,2
20150701|2015-01-19 19:00,20,20.5,20.53,20.5,20.53,2
20150701|2015-01-19 20:00,20,20.45,20.45,20.45,20.45,1
20150701|2015-01-19 21:00,20,20.53,20.53,20.53,20.53,1
20150701|2015-01-20 01:00,20,20.4,20.4,20.4,20.4,4
20150701|2015-01-20 01:30,20,20.4,20.42,20.35,20.38,36
20150701|2015-01-20 02:00,20,20.35,20.37,20.31,20.31,4
20150701|2015-01-20 02:30,20,20.28,20.3,20.25,20.3,18
20150701|2015-01-20 03:00,20,20.25,20.3,20.2,20.2,118
20150701|2015-01-20 03:30,20,20.2,20.2,20.2,20.2,2
20150701|2015-01-20 04:00,20,20.21,20.21,20.21,20.21,1
20150701|2015-01-20 05:30,20,20.15,20.15,20.15,20.15,2
20150701|2015-01-20 06:00,20,20.12,20.12,20.1,20.1,13
20150701|2015-01-20 07:00,20,20.1,20.1,20.08,20.09,11
20150701|2015-01-20 07:30,20,20.13,20.17,20.13,20.15,14
20150701|2015-01-20 08:00,20,20.15,20.25,20.15,20.18,51
20150701|2015-01-20 08:30,20,20.2,20.73,20.18,20.66,465
20150701|2015-01-20 09:00,20,20.65,20.72,20.49,20.55,322
20150701|2015-01-20 09:30,20,20.55,20.62,20.52,20.59,251
20150701|2015-01-20 10:00,20,20.6,20.63,20.55,20.56,83
20150701|2015-01-20 10:30,20,20.57,20.8,20.57,20.73,110
20150701|2015-01-20 11:00,20,20.74,20.74,20.69,20.71,44
20150701|2015-01-20 11:30,20,20.7,20.73,20.5,20.55,511
20150701|2015-01-20 12:00,20,20.57,20.67,20.52,20.53,111
20150701|2015-01-20 12:30,20,20.5,20.53,20.45,20.53,42
20150701|2015-01-20 13:00,20,20.53,20.53,20.45,20.52,73
20150701|2015-01-20 13:30,20,20.5,20.5,20.28,20.32,145
20150701|2015-01-20 14:00,20,20.33,20.33,20.22,20.3,104
20150701|2015-01-20 14:30,20,20.3,20.5,20.3,20.42,149
20150701|2015-01-20 15:00,20,20.41,20.55,20.41,20.45,358
20150701|2015-01-20 15:30,21,20.45,20.45,20.45,20.45,9
20150701|2015-01-20 17:00,21,20.5,20.5,20.5,20.5,1
20150701|2015-01-20 17:30,21,20.45,20.45,20.45,20.45,1
20150701|2015-01-20 18:30,21,20.5,20.5,20.5,20.5,1
20150701|2015-01-20 19:00,21,20.49,20.49,20.49,20.49,5
20150701|2015-01-20 19:30,21,20.5,20.5,20.5,20.5,8
20150701|2015-01-21 01:00,21,20.5,20.51,20.48,20.5,6
20150701|2015-01-21 02:00,21,20.5,20.5,20.5,20.5,1
20150701|2015-01-21 02:30,21,20.55,20.55,20.54,20.54,2
20150701|2015-01-21 04:00,21,20.55,20.55,20.55,20.55,1
20150701|2015-01-21 05:30,21,20.53,20.54,20.53,20.54,6
20150701|2015-01-21 06:00,21,20.55,20.56,20.53,20.55,13
20150701|2015-01-21 06:30,21,20.57,20.57,20.55,20.56,11
20150701|2015-01-21 07:00,21,20.55,20.55,20.54,20.54,12
20150701|2015-01-21 07:30,21,20.54,20.56,20.51,20.52,11
20150701|2015-01-21 08:00,21,20.55,20.55,20.54,20.55,9
20150701|2015-01-21 08:30,21,20.57,20.73,20.33,20.51,557
20150701|2015-01-21 09:00,21,20.47,20.55,20.38,20.4,148
20150701|2015-01-21 09:30,21,20.4,20.45,20.2,20.2,168
20150701|2015-01-21 10:00,21,20.15,20.27,20.13,20.23,158
20150701|2015-01-21 10:30,21,20.2,20.22,20.17,20.22,72
20150701|2015-01-21 11:00,21,20.2,20.23,20.15,20.15,46
20150701|2015-01-21 11:30,21,20.15,20.25,20.14,20.2,299
20150701|2015-01-21 12:00,21,20.24,20.25,20.15,20.2,128
20150701|2015-01-21 12:30,21,20.25,20.4,20.22,20.4,258
20150701|2015-01-21 13:00,21,20.4,20.42,20.27,20.27,98
20150701|2015-01-21 13:30,21,20.35,20.38,20.2,20.2,236
20150701|2015-01-21 14:00,21,20.2,20.27,20.1,20.13,221
20150701|2015-01-21 14:30,21,20.13,20.14,20.04,20.05,151
20150701|2015-01-21 15:00,21,20.07,20.07,19.8,19.8,1065
20150701|2015-01-21 15:30,22,19.95,20,19.87,19.89,32
20150701|2015-01-21 17:30,22,19.89,19.89,19.89,19.89,14
20150701|2015-01-21 18:00,22,19.9,19.9,19.86,19.86,3
20150701|2015-01-22 01:30,22,19.85,19.85,19.8,19.8,3
20150701|2015-01-22 02:00,22,19.87,19.9,19.87,19.9,4
20150701|2015-01-22 02:30,22,19.9,19.9,19.9,19.9,83
20150701|2015-01-22 03:00,22,19.9,19.91,19.9,19.9,12
20150701|2015-01-22 03:30,22,19.9,19.95,19.85,19.9,34
20150701|2015-01-22 06:00,22,19.88,19.88,19.85,19.85,5
20150701|2015-01-22 06:30,22,19.9,19.9,19.7,19.72,54
20150701|2015-01-22 07:00,22,19.73,19.8,19.73,19.8,7
20150701|2015-01-22 07:30,22,19.72,19.79,19.53,19.73,112
20150701|2015-01-22 08:00,22,19.7,19.72,19.62,19.67,102
20150701|2015-01-22 08:30,22,19.65,20.07,19.65,19.89,324
20150701|2015-01-22 09:00,22,19.86,19.86,19.65,19.8,199
20150701|2015-01-22 09:30,22,19.75,19.75,19.65,19.65,491
20150701|2015-01-22 10:00,22,19.65,19.75,19.63,19.63,189
20150701|2015-01-22 10:30,22,19.65,19.7,19.63,19.66,80
20150701|2015-01-22 11:00,22,19.6,19.62,19.55,19.55,210
20150701|2015-01-22 11:30,22,19.55,19.58,19.55,19.57,156
20150701|2015-01-22 12:00,22,19.57,19.58,19.5,19.55,179
20150701|2015-01-22 12:30,22,19.55,19.58,19.52,19.55,252
20150701|2015-01-22 13:00,22,19.53,19.57,19.45,19.45,248
20150701|2015-01-22 13:30,22,19.4,19.43,19.38,19.38,265
20150701|2015-01-22 14:00,22,19.38,19.45,19.38,19.44,236
20150701|2015-01-22 14:30,22,19.45,19.48,19.42,19.42,321
20150701|2015-01-22 15:00,22,19.43,19.48,19.28,19.35,293
20150701|2015-01-22 15:30,23,19.31,19.31,19.24,19.24,18
20150701|2015-01-22 16:00,23,19.3,19.31,19.3,19.31,6
20150701|2015-01-22 17:00,23,19.37,19.37,19.32,19.32,2
20150701|2015-01-22 17:30,23,19.35,19.35,19.35,19.35,1
20150701|2015-01-22 19:30,23,19.35,19.35,19.35,19.35,1
20150701|2015-01-22 21:00,23,19.35,19.35,19.35,19.35,1
20150701|2015-01-23 00:00,23,19.35,19.35,19.35,19.35,1
20150701|2015-01-23 00:30,23,19.4,19.41,19.4,19.41,2
20150701|2015-01-23 02:00,23,19.32,19.32,19.3,19.3,2
20150701|2015-01-23 03:00,23,19.4,19.4,19.4,19.4,2
20150701|2015-01-23 03:30,23,19.4,19.45,19.4,19.45,13
20150701|2015-01-23 04:00,23,19.45,19.45,19.4,19.45,18
20150701|2015-01-23 04:30,23,19.45,19.45,19.42,19.45,8
20150701|2015-01-23 05:00,23,19.45,19.45,19.42,19.42,15
20150701|2015-01-23 06:00,23,19.4,19.42,19.4,19.42,7
20150701|2015-01-23 06:30,23,19.42,19.42,19.35,19.35,20
20150701|2015-01-23 07:00,23,19.38,19.4,19.38,19.4,17
20150701|2015-01-23 07:30,23,19.45,19.46,19.45,19.46,11
20150701|2015-01-23 08:00,23,19.5,19.5,19.42,19.47,88
20150701|2015-01-23 08:30,23,19.5,19.55,19.35,19.35,109
20150701|2015-01-23 09:00,23,19.35,19.47,19.35,19.46,575
20150701|2015-01-23 09:30,23,19.47,19.55,19.38,19.38,300
20150701|2015-01-23 10:00,23,19.43,19.43,19.4,19.4,6
20150701|2015-01-23 10:30,23,19.4,19.4,19.4,19.4,15
20150701|2015-01-23 11:00,23,19.4,19.4,19.35,19.4,58
20150701|2015-01-23 11:30,23,19.39,19.39,19.3,19.35,96
20150701|2015-01-23 12:00,23,19.34,19.34,19.25,19.3,139
20150701|2015-01-23 12:30,23,19.3,19.34,19.2,19.3,118
20150701|2015-01-23 13:00,23,19.31,19.35,19.29,19.32,40
20150701|2015-01-23 13:30,23,19.35,19.43,19.33,19.4,294
20150701|2015-01-23 14:00,23,19.43,19.55,19.42,19.5,375
20150701|2015-01-23 14:30,23,19.52,19.75,19.51,19.7,295
20150701|2015-01-23 15:00,23,19.68,19.7,19.6,19.6,726
20150701|2015-01-25 17:00,26,19.88,19.95,19.87,19.9,14
20150701|2015-01-25 17:30,26,19.95,20,19.94,20,68
20150701|2015-01-25 18:00,26,19.98,19.98,19.91,19.93,3
20150701|2015-01-25 19:00,26,19.95,19.95,19.93,19.95,29
20150701|2015-01-25 20:00,26,19.95,19.95,19.93,19.95,4
20150701|2015-01-25 20:30,26,19.95,19.95,19.95,19.95,5
20150701|2015-01-25 22:30,26,19.95,19.96,19.95,19.96,2
20150701|2015-01-25 23:00,26,19.95,19.97,19.93,19.95,32
20150701|2015-01-25 23:30,26,19.95,19.95,19.95,19.95,7
20150701|2015-01-26 00:00,26,19.9,19.9,19.9,19.9,1
20150701|2015-01-26 01:30,26,19.85,19.85,19.85,19.85,1
20150701|2015-01-26 02:00,26,19.8,19.84,19.8,19.83,24
20150701|2015-01-26 02:30,26,19.8,19.8,19.75,19.75,9
20150701|2015-01-26 03:30,26,19.8,19.81,19.8,19.81,6
20150701|2015-01-26 04:30,26,19.8,19.8,19.78,19.8,4
20150701|2015-01-26 05:00,26,19.8,19.8,19.8,19.8,3
20150701|2015-01-26 06:00,26,19.77,19.79,19.7,19.72,109
20150701|2015-01-26 06:30,26,19.71,19.71,19.64,19.64,10
20150701|2015-01-26 07:00,26,19.64,19.64,19.6,19.62,22
20150701|2015-01-26 07:30,26,19.55,19.56,19.52,19.52,16
20150701|2015-01-26 08:00,26,19.57,19.58,19.56,19.58,26
20150701|2015-01-26 08:30,26,19.6,19.85,19.57,19.75,300
20150701|2015-01-26 09:00,26,19.75,19.8,19.65,19.7,554
20150701|2015-01-26 09:30,26,19.67,19.68,19.48,19.48,358
20150701|2015-01-26 10:00,26,19.5,19.52,19.43,19.5,44
20150701|2015-01-26 10:30,26,19.55,19.55,19.43,19.45,40
20150701|2015-01-26 11:00,26,19.45,19.47,19.4,19.4,24
20150701|2015-01-26 11:30,26,19.45,19.5,19.45,19.5,34
20150701|2015-01-26 12:00,26,19.45,19.48,19.45,19.45,33
20150701|2015-01-26 12:30,26,19.43,19.43,19.35,19.4,101
20150701|2015-01-26 13:00,26,19.45,19.49,19.44,19.49,177
20150701|2015-01-26 13:30,26,19.47,19.5,19.43,19.45,67
20150701|2015-01-26 14:00,26,19.44,19.44,19.4,19.4,41
20150701|2015-01-26 14:30,26,19.44,19.45,19.34,19.36,214
20150701|2015-01-26 15:00,26,19.35,19.38,19.15,19.2,1117
20150701|2015-01-26 15:30,27,19.15,19.17,19.14,19.17,64
20150701|2015-01-26 16:00,27,19.15,19.17,19.1,19.17,30
20150701|2015-01-26 16:30,27,19.18,19.18,19.18,19.18,29
20150701|2015-01-26 17:00,27,19.2,19.2,19.2,19.2,1
20150701|2015-01-26 17:30,27,19.23,19.23,19.23,19.23,12
20150701|2015-01-26 21:00,27,19.2,19.25,19.2,19.25,2
20150701|2015-01-26 21:30,27,19.28,19.28,19.28,19.28,1
20150701|2015-01-27 02:00,27,19.3,19.32,19.3,19.3,10
20150701|2015-01-27 02:30,27,19.3,19.35,19.3,19.35,4
20150701|2015-01-27 03:00,27,19.37,19.41,19.35,19.37,14
20150701|2015-01-27 04:00,27,19.4,19.4,19.39,19.39,18
20150701|2015-01-27 04:30,27,19.4,19.4,19.4,19.4,1
20150701|2015-01-27 05:00,27,19.41,19.55,19.41,19.52,17
20150701|2015-01-27 05:30,27,19.55,19.6,19.55,19.55,26
20150701|2015-01-27 06:00,27,19.53,19.6,19.53,19.54,42
20150701|2015-01-27 06:30,27,19.55,19.64,19.54,19.6,49
20150701|2015-01-27 07:00,27,19.65,19.69,19.61,19.65,110
20150701|2015-01-27 07:30,27,19.65,19.75,19.63,19.63,168
20150701|2015-01-27 08:00,27,19.7,19.75,19.64,19.69,68
20150701|2015-01-27 08:30,27,19.65,19.75,19.55,19.59,353
20150701|2015-01-27 09:00,27,19.6,19.66,19.53,19.63,788
20150701|2015-01-27 09:30,27,19.65,19.78,19.64,19.65,679
20150701|2015-01-27 10:00,27,19.7,19.7,19.66,19.7,242
20150701|2015-01-27 10:30,27,19.65,19.7,19.59,19.7,421
20150701|2015-01-27 11:00,27,19.7,19.7,19.6,19.6,91
20150701|2015-01-27 11:30,27,19.65,19.67,19.62,19.65,204
20150701|2015-01-27 12:00,27,19.58,19.6,19.47,19.52,46
20150701|2015-01-27 12:30,27,19.45,19.6,19.45,19.59,284
20150701|2015-01-27 13:00,27,19.55,19.57,19.35,19.4,90
20150701|2015-01-27 13:30,27,19.45,19.57,19.42,19.55,76
20150701|2015-01-27 14:00,27,19.55,19.7,19.55,19.7,117
20150701|2015-01-27 14:30,27,19.75,19.8,19.65,19.74,769
20150701|2015-01-27 15:00,27,19.73,19.74,19.43,19.45,613
20150701|2015-01-27 15:30,28,19.4,19.4,19.33,19.33,19
20150701|2015-01-27 16:00,28,19.33,19.33,19.3,19.31,8
20150701|2015-01-27 18:00,28,19.45,19.45,19.45,19.45,1
20150701|2015-01-27 19:00,28,19.4,19.42,19.4,19.42,5
20150701|2015-01-27 19:30,28,19.42,19.42,19.4,19.4,2
20150701|2015-01-27 20:00,28,19.4,19.4,19.4,19.4,1
20150701|2015-01-27 20:30,28,19.41,19.41,19.41,19.41,1
20150701|2015-01-27 21:30,28,19.35,19.35,19.27,19.28,6
20150701|2015-01-27 22:00,28,19.24,19.24,19.24,19.24,6
20150701|2015-01-27 23:00,28,19.28,19.28,19.28,19.28,1
20150701|2015-01-28 02:30,28,19.4,19.41,19.37,19.41,27
20150701|2015-01-28 03:00,28,19.43,19.45,19.43,19.45,17
20150701|2015-01-28 03:30,28,19.45,19.45,19.37,19.37,15
20150701|2015-01-28 04:00,28,19.4,19.6,19.38,19.54,43
20150701|2015-01-28 06:30,28,19.45,19.46,19.42,19.42,32
20150701|2015-01-28 07:30,28,19.48,19.49,19.45,19.48,9
20150701|2015-01-28 08:00,28,19.5,19.5,19.45,19.45,9
20150701|2015-01-28 08:30,28,19.5,19.63,19.48,19.6,158
20150701|2015-01-28 09:00,28,19.58,19.62,19.53,19.6,163
20150701|2015-01-28 09:30,28,19.65,19.82,19.65,19.79,316
20150701|2015-01-28 10:00,28,19.78,19.82,19.72,19.72,240
20150701|2015-01-28 10:30,28,19.71,19.71,19.63,19.7,120
20150701|2015-01-28 11:00,28,19.7,19.71,19.68,19.7,63
20150701|2015-01-28 11:30,28,19.7,19.73,19.68,19.7,41
20150701|2015-01-28 12:00,28,19.7,19.75,19.7,19.75,22
20150701|2015-01-28 12:30,28,19.78,19.8,19.7,19.75,92
20150701|2015-01-28 13:00,28,19.77,19.95,19.65,19.95,218
20150701|2015-01-28 13:30,28,19.95,20.07,19.85,19.95,178
20150701|2015-01-28 14:00,28,19.95,20.28,19.95,20.24,400
20150701|2015-01-28 14:30,28,20.25,20.6,20.25,20.56,933
20150701|2015-01-28 15:00,28,20.57,20.85,20.53,20.8,542
20150701|2015-01-28 16:00,29,20.7,20.7,20.7,20.7,3
20150701|2015-01-28 16:30,29,20.65,20.65,20.65,20.65,6
20150701|2015-01-28 17:30,29,20.55,20.57,20.55,20.57,22
20150701|2015-01-28 18:30,29,20.56,20.56,20.55,20.55,12
20150701|2015-01-28 19:00,29,20.55,20.58,20.55,20.57,5
20150701|2015-01-28 19:30,29,20.55,20.55,20.55,20.55,3
20150701|2015-01-28 22:00,29,20.57,20.57,20.57,20.57,1
20150701|2015-01-28 23:00,29,20.6,20.65,20.6,20.65,10
20150701|2015-01-28 23:30,29,20.63,20.7,20.63,20.7,12
20150701|2015-01-29 01:00,29,20.64,20.64,20.6,20.6,3
20150701|2015-01-29 01:30,29,20.55,20.57,20.55,20.57,3
20150701|2015-01-29 02:00,29,20.55,20.6,20.5,20.59,47
20150701|2015-01-29 02:30,29,20.6,20.65,20.6,20.63,77
20150701|2015-01-29 03:00,29,20.6,20.62,20.58,20.62,18
20150701|2015-01-29 04:00,29,20.56,20.56,20.56,20.56,2
20150701|2015-01-29 04:30,29,20.5,20.5,20.5,20.5,14
20150701|2015-01-29 05:00,29,20.55,20.56,20.54,20.54,24
20150701|2015-01-29 05:30,29,20.5,20.5,20.45,20.45,58
20150701|2015-01-29 06:00,29,20.45,20.49,20.44,20.46,42
20150701|2015-01-29 06:30,29,20.49,20.52,20.48,20.52,65
20150701|2015-01-29 07:00,29,20.55,20.65,20.55,20.65,51
20150701|2015-01-29 07:30,29,20.6,20.6,20.58,20.6,20
20150701|2015-01-29 08:00,29,20.6,20.62,20.48,20.48,138
20150701|2015-01-29 08:30,29,20.5,20.75,20.45,20.55,419
20150701|2015-01-29 09:00,29,20.6,20.65,20.5,20.55,152
20150701|2015-01-29 09:30,29,20.55,20.72,20.51,20.65,254
20150701|2015-01-29 10:00,29,20.7,20.75,20.58,20.65,158
20150701|2015-01-29 10:30,29,20.55,20.55,20.4,20.5,73
20150701|2015-01-29 11:00,29,20.5,20.5,20.35,20.45,107
20150701|2015-01-29 11:30,29,20.5,20.62,20.45,20.55,192
20150701|2015-01-29 12:00,29,20.55,20.63,20.48,20.5,65
20150701|2015-01-29 12:30,29,20.43,20.43,20.2,20.3,130
20150701|2015-01-29 13:00,29,20.25,20.48,20.25,20.38,79
20150701|2015-01-29 13:30,29,20.35,20.37,20.3,20.3,74
20150701|2015-01-29 14:00,29,20.25,20.3,20.14,20.19,115
20150701|2015-01-29 14:30,29,20.19,20.19,19.95,20,366
20150701|2015-01-29 15:00,29,20.02,20.02,19.8,19.85,706
20150701|2015-01-29 15:30,30,19.9,19.9,19.85,19.85,10
20150701|2015-01-29 16:00,30,19.85,19.85,19.85,19.85,7
20150701|2015-01-29 17:00,30,19.8,19.91,19.8,19.85,9
20150701|2015-01-29 18:00,30,19.9,19.9,19.9,19.9,1
20150701|2015-01-29 18:30,30,19.91,19.91,19.91,19.91,1
20150701|2015-01-29 19:30,30,19.95,19.95,19.95,19.95,1
20150701|2015-01-29 20:00,30,19.95,19.95,19.95,19.95,4
20150701|2015-01-29 21:00,30,20,20,20,20,1
20150701|2015-01-29 21:30,30,19.95,19.96,19.95,19.95,7
20150701|2015-01-30 02:00,30,20.05,20.05,20.05,20.05,1
20150701|2015-01-30 02:30,30,20.06,20.07,20.05,20.05,8
20150701|2015-01-30 03:00,30,20.19,20.2,20.19,20.2,6
20150701|2015-01-30 05:30,30,20.2,20.2,20.17,20.19,38
20150701|2015-01-30 06:30,30,20.25,20.26,20.2,20.26,21
20150701|2015-01-30 07:00,30,20.3,20.3,20.26,20.3,25
20150701|2015-01-30 07:30,30,20.35,20.37,20.2,20.25,182
20150701|2015-01-30 08:00,30,20.2,20.25,20.2,20.25,9
20150701|2015-01-30 08:30,30,20.25,20.32,20.1,20.2,363
20150701|2015-01-30 09:00,30,20.2,20.3,20.2,20.3,754
20150701|2015-01-30 09:30,30,20.33,20.48,20.33,20.45,180
20150701|2015-01-30 10:00,30,20.45,20.55,20.34,20.45,203
20150701|2015-01-30 10:30,30,20.4,20.5,20.31,20.35,375
20150701|2015-01-30 11:00,30,20.31,20.35,20.19,20.2,330
20150701|2015-01-30 11:30,30,20.2,20.45,20.2,20.45,123
20150701|2015-01-30 12:00,30,20.4,20.52,20.4,20.45,141
20150701|2015-01-30 12:30,30,20.45,20.5,20.33,20.33,51
20150701|2015-01-30 13:00,30,20.4,20.4,20.1,20.1,99
20150701|2015-01-30 13:30,30,20.08,20.5,20.08,20.5,215
20150701|2015-01-30 14:00,30,20.45,20.69,20.45,20.56,258
20150701|2015-01-30 14:30,30,20.65,20.9,20.6,20.82,356
20150701|2015-01-30 15:00,30,20.8,20.83,20.53,20.65,432
20150701|2015-02-01 18:30,2,20.58,20.58,20.58,20.58,1
20150701|2015-02-01 19:00,2,20.49,20.49,20.49,20.49,1
20150701|2015-02-01 20:30,2,20.5,20.53,20.5,20.53,2
20150701|2015-02-01 22:00,2,20.49,20.49,20.49,20.49,2
20150701|2015-02-02 02:00,2,20.43,20.55,20.43,20.55,5
20150701|2015-02-02 02:30,2,20.45,20.45,20.45,20.45,2
20150701|2015-02-02 03:00,2,20.4,20.55,20.4,20.5,25
20150701|2015-02-02 04:00,2,20.55,20.6,20.55,20.6,10
20150701|2015-02-02 04:30,2,20.53,20.53,20.53,20.53,15
20150701|2015-02-02 05:00,2,20.5,20.5,20.45,20.47,7
20150701|2015-02-02 05:30,2,20.45,20.45,20.45,20.45,4
20150701|2015-02-02 06:00,2,20.5,20.5,20.48,20.48,2
20150701|2015-02-02 06:30,2,20.5,20.53,20.5,20.53,14
20150701|2015-02-02 07:00,2,20.52,20.52,20.5,20.5,18
20150701|2015-02-02 07:30,2,20.55,20.59,20.52,20.55,58
20150701|2015-02-02 08:00,2,20.53,20.53,20.43,20.43,22
20150701|2015-02-02 08:30,2,20.45,20.7,20.43,20.65,187
20150701|2015-02-02 09:00,2,20.7,20.78,20.55,20.6,226
20150701|2015-02-02 09:30,2,20.65,20.67,20.53,20.65,83
20150701|2015-02-02 10:00,2,20.59,20.59,20.5,20.58,83
20150701|2015-02-02 10:30,2,20.5,20.55,20.45,20.55,60
20150701|2015-02-02 11:00,2,20.53,20.66,20.53,20.64,189
20150701|2015-02-02 11:30,2,20.65,20.74,20.58,20.74,144
20150701|2015-02-02 12:00,2,20.75,20.75,20.65,20.68,57
20150701|2015-02-02 12:30,2,20.7,21,20.7,20.95,130
20150701|2015-02-02 13:00,2,20.93,20.95,20.75,20.75,128
20150701|2015-02-02 13:30,2,20.72,20.9,20.69,20.9,150
20150701|2015-02-02 14:00,2,20.9,20.95,20.52,20.55,447
20150701|2015-02-02 14:30,2,20.54,20.54,20.25,20.27,468
20150701|2015-02-02 15:00,2,20.25,20.25,20.1,20.2,633
20150701|2015-02-02 15:30,3,20.23,20.23,20.21,20.21,4
20150701|2015-02-02 16:00,3,20.3,20.3,20.3,20.3,2
20150701|2015-02-02 16:30,3,20.29,20.29,20.29,20.29,1
20150701|2015-02-02 17:00,3,20.26,20.26,20.25,20.25,2
20150701|2015-02-02 17:30,3,20.3,20.3,20.3,20.3,1
20150701|2015-02-02 21:00,3,20.31,20.31,20.31,20.31,8
20150701|2015-02-02 22:30,3,20.4,20.4,20.4,20.4,1
20150701|2015-02-03 00:30,3,20.33,20.33,20.33,20.33,1
20150701|2015-02-03 01:00,3,20.3,20.32,20.3,20.3,10
20150701|2015-02-03 01:30,3,20.34,20.34,20.34,20.34,1
20150701|2015-02-03 02:00,3,20.25,20.27,20.25,20.25,11
20150701|2015-02-03 02:30,3,20.2,20.22,20.15,20.15,47
20150701|2015-02-03 03:30,3,20.26,20.26,20.23,20.23,2
20150701|2015-02-03 04:30,3,20.15,20.15,20.15,20.15,1
20150701|2015-02-03 06:00,3,20.09,20.1,20.09,20.1,24
20150701|2015-02-03 06:30,3,20.14,20.14,20.14,20.14,14
20150701|2015-02-03 07:00,3,20.15,20.18,20.15,20.18,6
20150701|2015-02-03 07:30,3,20.2,20.25,20.13,20.14,22
20150701|2015-02-03 08:00,3,20.13,20.18,20.08,20.18,87
20150701|2015-02-03 08:30,3,20.17,20.2,20.07,20.1,182
20150701|2015-02-03 09:00,3,20.15,20.23,20.09,20.09,148
20150701|2015-02-03 09:30,3,20.05,20.2,20.05,20.2,190
20150701|2015-02-03 10:00,3,20.2,20.2,20.05,20.15,18
20150701|2015-02-03 10:30,3,20.14,20.36,20.1,20.33,1412
20150701|2015-02-03 11:00,3,20.33,20.35,20.2,20.26,80
20150701|2015-02-03 11:30,3,20.3,20.3,20.2,20.23,53
20150701|2015-02-03 12:00,3,20.17,20.19,20.09,20.1,80
20150701|2015-02-03 12:30,3,20.15,20.19,20.05,20.05,84
20150701|2015-02-03 13:00,3,20.05,20.15,20.05,20.12,63
20150701|2015-02-03 13:30,3,20.15,20.15,20.07,20.08,65
20150701|2015-02-03 14:00,3,20.06,20.15,20.04,20.11,152
20150701|2015-02-03 14:30,3,20.1,20.14,19.97,20,226
20150701|2015-02-03 15:00,3,20.02,20.05,19.95,20,139
20150701|2015-02-03 15:30,4,20.01,20.01,19.95,19.95,3
20150701|2015-02-03 16:00,4,20,20,20,20,3
20150701|2015-02-03 16:30,4,20.02,20.02,20.02,20.02,2
20150701|2015-02-03 19:00,4,20,20,20,20,4
20150701|2015-02-03 19:30,4,20.02,20.02,20.02,20.02,2
20150701|2015-02-03 21:30,4,20.02,20.02,20.02,20.02,20
20150701|2015-02-04 03:30,4,20.1,20.11,20.08,20.11,46
20150701|2015-02-04 04:00,4,20.1,20.1,20.1,20.1,4
20150701|2015-02-04 04:30,4,20.13,20.13,20.13,20.13,20
20150701|2015-02-04 05:30,4,20.06,20.06,20.06,20.06,14
20150701|2015-02-04 06:00,4,20.1,20.11,20.1,20.11,6
20150701|2015-02-04 07:00,4,20.05,20.05,20.05,20.05,1
20150701|2015-02-04 07:30,4,20.15,20.15,20.14,20.15,7
20150701|2015-02-04 08:00,4,20.2,20.2,20.2,20.2,2
20150701|2015-02-04 08:30,4,20.2,20.23,20.12,20.15,256
20150701|2015-02-04 09:00,4,20.1,20.15,20.05,20.15,83
20150701|2015-02-04 09:30,4,20.18,20.2,20.08,20.1,130
20150701|2015-02-04 10:00,4,20.1,20.15,19.95,19.95,131
20150701|2015-02-04 10:30,4,19.95,20.05,19.95,20.04,50
20150701|2015-02-04 11:00,4,20.05,20.1,20.03,20.1,63
20150701|2015-02-04 11:30,4,20.1,20.18,20.05,20.1,268
20150701|2015-02-04 12:00,4,20.1,20.15,20.1,20.1,65
20150701|2015-02-04 12:30,4,20.1,20.1,20.02,20.08,133
20150701|2015-02-04 13:00,4,20.05,20.2,20.03,20.15,115
20150701|2015-02-04 13:30,4,20.05,20.1,20.05,20.05,18
20150701|2015-02-04 14:00,4,20.1,20.1,19.91,19.94,96
20150701|2015-02-04 14:30,4,19.9,20.45,19.89,20.42,610
20150701|2015-02-04 15:00,4,20.4,20.5,20.4,20.45,257
20150701|2015-02-04 15:30,5,20.6,20.6,20.56,20.56,73
20150701|2015-02-04 16:00,5,20.52,20.53,20.42,20.53,9
20150701|2015-02-04 20:00,5,20.59,20.59,20.59,20.59,1
20150701|2015-02-05 01:30,5,20.44,20.44,20.42,20.42,15
20150701|2015-02-05 02:00,5,20.45,20.45,20.45,20.45,1
20150701|2015-02-05 02:30,5,20.3,20.3,20.3,20.3,6
20150701|2015-02-05 06:00,5,20.26,20.26,20.14,20.2,15
20150701|2015-02-05 07:00,5,20.23,20.23,20.23,20.23,6
20150701|2015-02-05 07:30,5,20.25,20.25,20.18,20.18,63
20150701|2015-02-05 08:00,5,20.23,20.25,20.23,20.25,52
20150701|2015-02-05 08:30,5,20.25,20.3,20.1,20.15,260
20150701|2015-02-05 09:00,5,20.15,20.2,20.1,20.1,73
20150701|2015-02-05 09:30,5,20.15,20.15,20,20.05,152
20150701|2015-02-05 10:00,5,20.05,20.07,19.95,20,523
20150701|2015-02-05 10:30,5,20,20.03,19.95,20.02,197
20150701|2015-02-05 11:00,5,20.03,20.1,20.02,20.07,234
20150701|2015-02-05 11:30,5,20.07,20.15,20.05,20.15,79
20150701|2015-02-05 12:00,5,20.1,20.12,20.05,20.07,79
20150701|2015-02-05 12:30,5,20.1,20.1,20.1,20.1,1
20150701|2015-02-05 13:00,5,20.1,20.16,20.05,20.1,47
20150701|2015-02-05 13:30,5,20.1,20.12,20.04,20.05,420
20150701|2015-02-05 14:00,5,20.02,20.03,19.95,19.95,197
20150701|2015-02-05 14:30,5,19.95,20,19.9,20,197
20150701|2015-02-05 15:00,5,19.97,20.1,19.95,20.05,400
20150701|2015-02-05 15:30,6,20.02,20.02,20.02,20.02,10
20150701|2015-02-05 19:00,6,20.05,20.06,20.05,20.06,4
20150701|2015-02-05 20:30,6,20.1,20.1,20.07,20.07,4
20150701|2015-02-05 21:30,6,20.1,20.1,20.1,20.1,1
20150701|2015-02-06 02:30,6,20.05,20.08,20.05,20.05,32
20150701|2015-02-06 06:00,6,20.03,20.04,20.03,20.03,36
20150701|2015-02-06 06:30,6,20,20.03,19.96,19.96,40
20150701|2015-02-06 07:00,6,20,20,19.85,19.88,42
20150701|2015-02-06 07:30,6,19.85,19.88,19.73,19.85,107
20150701|2015-02-06 08:00,6,19.85,19.9,19.83,19.85,57
20150701|2015-02-06 08:30,6,19.9,20,19.85,19.97,247
20150701|2015-02-06 09:00,6,19.95,19.95,19.8,19.95,772
20150701|2015-02-06 09:30,6,19.95,20,19.9,19.93,361
20150701|2015-02-06 10:00,6,19.95,20,19.9,19.9,438
20150701|2015-02-06 10:30,6,19.92,20,19.9,19.95,351
20150701|2015-02-06 11:00,6,19.95,20.05,19.95,20.05,188
20150701|2015-02-06 11:30,6,20.05,20.25,20.05,20.2,441
20150701|2015-02-06 12:00,6,20.2,20.38,20.2,20.34,203
20150701|2015-02-06 12:30,6,20.35,20.4,20.29,20.35,81
20150701|2015-02-06 13:00,6,20.35,20.45,20.33,20.41,79
20150701|2015-02-06 13:30,6,20.4,20.55,20.3,20.54,324
20150701|2015-02-06 14:00,6,20.6,20.65,20.45,20.51,649
20150701|2015-02-06 14:30,6,20.55,20.65,20.4,20.4,290
20150701|2015-02-06 15:00,6,20.4,20.44,20.2,20.2,329
20150701|2015-02-08 17:30,9,20.43,20.43,20.43,20.43,3
20150701|2015-02-08 21:30,9,20.55,20.55,20.55,20.55,6
20150701|2015-02-08 22:00,9,20.6,20.62,20.58,20.61,47
20150701|2015-02-08 23:30,9,20.6,20.62,20.6,20.6,7
20150701|2015-02-09 00:00,9,20.6,20.63,20.56,20.6,67
20150701|2015-02-09 00:30,9,20.6,20.6,20.6,20.6,6
20150701|2015-02-09 02:00,9,20.54,20.6,20.54,20.6,9
20150701|2015-02-09 02:30,9,20.55,20.6,20.55,20.6,36
20150701|2015-02-09 03:00,9,20.6,20.6,20.6,20.6,1
20150701|2015-02-09 03:30,9,20.55,20.64,20.55,20.62,39
20150701|2015-02-09 04:00,9,20.64,20.69,20.6,20.63,448
20150701|2015-02-09 04:30,9,20.64,20.64,20.57,20.6,620
20150701|2015-02-09 05:00,9,20.6,20.65,20.58,20.65,68
20150701|2015-02-09 05:30,9,20.65,20.65,20.63,20.63,14
20150701|2015-02-09 06:00,9,20.6,20.6,20.6,20.6,2
20150701|2015-02-09 06:30,9,20.62,20.62,20.54,20.55,17
20150701|2015-02-09 07:00,9,20.58,20.58,20.53,20.55,26
20150701|2015-02-09 07:30,9,20.6,20.65,20.6,20.6,32
20150701|2015-02-09 08:00,9,20.6,20.6,20.6,20.6,1
20150701|2015-02-09 08:30,9,20.6,20.65,20.48,20.5,166
20150701|2015-02-09 09:00,9,20.53,20.63,20.5,20.6,199
20150701|2015-02-09 09:30,9,20.6,20.7,20.52,20.7,196
20150701|2015-02-09 10:00,9,20.65,20.65,20.42,20.45,132
20150701|2015-02-09 10:30,9,20.5,20.65,20.5,20.65,48
20150701|2015-02-09 11:00,9,20.61,20.63,20.55,20.6,58
20150701|2015-02-09 11:30,9,20.53,20.6,20.5,20.59,55
20150701|2015-02-09 12:00,9,20.6,20.62,20.55,20.6,74
20150701|2015-02-09 12:30,9,20.65,20.67,20.6,20.6,89
20150701|2015-02-09 13:00,9,20.62,20.75,20.6,20.7,223
20150701|2015-02-09 13:30,9,20.7,20.72,20.68,20.7,95
20150701|2015-02-09 14:00,9,20.75,20.75,20.67,20.7,136
20150701|2015-02-09 14:30,9,20.7,20.7,20.53,20.6,108
20150701|2015-02-09 15:00,9,20.55,20.7,20.55,20.55,407
20150701|2015-02-09 15:30,10,20.6,20.6,20.6,20.6,5
20150701|2015-02-09 17:00,10,20.62,20.63,20.62,20.63,4
20150701|2015-02-09 19:00,10,20.6,20.6,20.6,20.6,2
20150701|2015-02-09 20:30,10,20.55,20.55,20.55,20.55,1
20150701|2015-02-10 02:00,10,20.55,20.55,20.55,20.55,1
20150701|2015-02-10 02:30,10,20.55,20.6,20.55,20.6,19
20150701|2015-02-10 03:00,10,20.58,20.59,20.56,20.58,6
20150701|2015-02-10 03:30,10,20.56,20.6,20.56,20.58,21
20150701|2015-02-10 04:00,10,20.49,20.49,20.49,20.49,1
20150701|2015-02-10 04:30,10,20.5,20.5,20.5,20.5,7
20150701|2015-02-10 05:00,10,20.5,20.5,20.48,20.48,6
20150701|2015-02-10 05:30,10,20.48,20.48,20.48,20.48,5
20150701|2015-02-10 06:00,10,20.45,20.47,20.18,20.25,160
20150701|2015-02-10 06:30,10,20.25,20.35,20.25,20.3,13
20150701|2015-02-10 07:00,10,20.3,20.34,20.29,20.3,27
20150701|2015-02-10 07:30,10,20.33,20.34,20.33,20.34,7
20150701|2015-02-10 08:00,10,20.3,20.31,20.29,20.3,23
20150701|2015-02-10 08:30,10,20.34,20.55,20.31,20.55,192
20150701|2015-02-10 09:00,10,20.51,20.51,20.4,20.5,120
20150701|2015-02-10 09:30,10,20.5,20.5,20.4,20.4,443
20150701|2015-02-10 10:00,10,20.42,20.42,20.3,20.35,409
20150701|2015-02-10 10:30,10,20.35,20.41,20.34,20.4,74
20150701|2015-02-10 11:00,10,20.4,20.43,20.3,20.3,89
20150701|2015-02-10 11:30,10,20.35,20.36,20.31,20.35,62
20150701|2015-02-10 12:00,10,20.35,20.41,20.33,20.4,32
20150701|2015-02-10 12:30,10,20.35,20.35,20.33,20.35,33
20150701|2015-02-10 13:00,10,20.35,20.35,20.29,20.29,42
20150701|2015-02-10 13:30,10,20.3,20.3,20.22,20.22,210
20150701|2015-02-10 14:00,10,20.25,20.27,20.16,20.17,253
20150701|2015-02-10 14:30,10,20.17,20.24,20.17,20.2,301
20150701|2015-02-10 15:00,10,20.25,20.25,20.1,20.15,1084
20150701|2015-02-10 15:30,11,20.1,20.17,20.1,20.16,41
20150701|2015-02-10 16:00,11,20.14,20.15,20.14,20.15,6
20150701|2015-02-10 17:00,11,20.15,20.15,20.15,20.15,7
20150701|2015-02-10 17:30,11,20.2,20.26,20.19,20.2,21
20150701|2015-02-10 20:00,11,20.23,20.23,20.23,20.23,1
20150701|2015-02-11 00:30,11,20.23,20.23,20.23,20.23,1
20150701|2015-02-11 01:00,11,20.24,20.25,20.24,20.24,3
20150701|2015-02-11 04:30,11,20.23,20.24,20.23,20.23,3
20150701|2015-02-11 05:00,11,20.25,20.3,20.23,20.3,58
20150701|2015-02-11 05:30,11,20.33,20.33,20.3,20.31,11
20150701|2015-02-11 06:30,11,20.3,20.33,20.3,20.33,6
20150701|2015-02-11 07:00,11,20.3,20.35,20.3,20.35,18
20150701|2015-02-11 07:30,11,20.3,20.3,20.29,20.29,4
20150701|2015-02-11 08:00,11,20.29,20.3,20.29,20.3,14
20150701|2015-02-11 08:30,11,20.3,20.4,20.24,20.35,97
20150701|2015-02-11 09:00,11,20.3,20.45,20.3,20.45,216
20150701|2015-02-11 09:30,11,20.44,20.45,20.3,20.4,112
20150701|2015-02-11 10:00,11,20.4,20.42,20.38,20.4,66
20150701|2015-02-11 10:30,11,20.4,20.42,20.36,20.38,310
20150701|2015-02-11 11:00,11,20.4,20.41,20.32,20.32,355
20150701|2015-02-11 11:30,11,20.3,20.35,20.3,20.35,196
20150701|2015-02-11 12:00,11,20.33,20.4,20.33,20.35,230
20150701|2015-02-11 12:30,11,20.38,20.4,20.28,20.3,82
20150701|2015-02-11 13:00,11,20.3,20.4,20.26,20.4,78
20150701|2015-02-11 13:30,11,20.39,20.39,20.25,20.3,201
20150701|2015-02-11 14:00,11,20.3,20.33,20.2,20.2,155
20150701|2015-02-11 14:30,11,20.2,20.33,20.2,20.2,135
20150701|2015-02-11 15:00,11,20.2,20.23,20.05,20.1,408
20150701|2015-02-11 15:30,12,20.06,20.11,19.85,19.95,76
20150701|2015-02-11 16:00,12,19.93,19.93,19.9,19.93,9
20150701|2015-02-11 17:00,12,20.05,20.06,20.05,20.06,3
20150701|2015-02-11 19:00,12,20.2,20.2,20.17,20.2,27
20150701|2015-02-11 19:30,12,20.2,20.2,20.17,20.2,55
20150701|2015-02-11 20:30,12,20.22,20.22,20.2,20.2,5
20150701|2015-02-11 21:00,12,20.18,20.18,20.18,20.18,1
20150701|2015-02-12 01:30,12,20.2,20.2,20.2,20.2,1
20150701|2015-02-12 02:00,12,20.15,20.15,20.15,20.15,1
20150701|2015-02-12 03:30,12,20,20,20,20,1
20150701|2015-02-12 04:30,12,19.93,19.93,19.93,19.93,3
20150701|2015-02-12 05:30,12,19.9,19.91,19.89,19.89,7
20150701|2015-02-12 06:00,12,19.9,19.9,19.9,19.9,2
20150701|2015-02-12 07:00,12,19.93,19.97,19.9,19.9,29
20150701|2015-02-12 07:30,12,20.01,20.05,20.01,20.03,119
20150701|2015-02-12 08:00,12,20,20.05,19.98,20,134
20150701|2015-02-12 08:30,12,20.03,20.05,19.9,19.95,350
20150701|2015-02-12 09:00,12,20,20,19.91,20,177
20150701|2015-02-12 09:30,12,20,20.05,19.88,19.92,408
20150701|2015-02-12 10:00,12,19.9,19.94,19.85,19.88,168
20150701|2015-02-12 10:30,12,19.89,19.89,19.85,19.85,166
20150701|2015-02-12 11:00,12,19.84,19.85,19.75,19.8,129
20150701|2015-02-12 11:30,12,19.8,19.92,19.8,19.9,562
20150701|2015-02-12 12:00,12,19.9,19.9,19.85,19.9,80
20150701|2015-02-12 12:30,12,19.85,19.85,19.8,19.84,47
20150701|2015-02-12 13:00,12,19.83,19.85,19.8,19.8,181
20150701|2015-02-12 13:30,12,19.79,19.79,19.73,19.75,157
20150701|2015-02-12 14:00,12,19.74,19.74,19.57,19.63,398
20150701|2015-02-12 14:30,12,19.63,19.63,19.5,19.5,454
20150701|2015-02-12 15:00,12,19.55,19.7,19.55,19.7,1343
20150701|2015-02-12 15:30,13,19.7,19.7,19.65,19.68,35
20150701|2015-02-12 18:00,13,19.7,19.7,19.7,19.7,1
20150701|2015-02-12 20:30,13,19.7,19.71,19.7,19.71,4
20150701|2015-02-12 22:30,13,19.7,19.7,19.7,19.7,2
20150701|2015-02-12 23:00,13,19.7,19.7,19.7,19.7,1
20150701|2015-02-13 00:00,13,19.7,19.7,19.69,19.69,6
20150701|2015-02-13 01:30,13,19.7,19.7,19.67,19.67,3
20150701|2015-02-13 02:30,13,19.65,19.69,19.63,19.67,68
20150701|2015-02-13 03:00,13,19.65,19.66,19.65,19.65,64
20150701|2015-02-13 03:30,13,19.63,19.63,19.63,19.63,1
20150701|2015-02-13 04:30,13,19.61,19.65,19.61,19.65,7
20150701|2015-02-13 05:00,13,19.65,19.65,19.65,19.65,3
20150701|2015-02-13 05:30,13,19.65,19.65,19.65,19.65,1
20150701|2015-02-13 06:00,13,19.6,19.61,19.6,19.61,7
20150701|2015-02-13 07:30,13,19.58,19.59,19.53,19.55,84
20150701|2015-02-13 08:00,13,19.55,19.55,19.49,19.55,96
20150701|2015-02-13 08:30,13,19.55,19.55,19.47,19.47,474
20150701|2015-02-13 09:00,13,19.5,19.6,19.47,19.55,935
20150701|2015-02-13 09:30,13,19.53,19.6,19.52,19.56,479
20150701|2015-02-13 10:00,13,19.55,19.55,19.5,19.52,505
20150701|2015-02-13 10:30,13,19.52,19.58,19.5,19.55,619
20150701|2015-02-13 11:00,13,19.55,19.55,19.5,19.55,36
20150701|2015-02-13 11:30,13,19.55,19.55,19.47,19.53,470
20150701|2015-02-13 12:00,13,19.5,19.6,19.5,19.57,61
20150701|2015-02-13 12:30,13,19.65,19.76,19.6,19.63,253
20150701|2015-02-13 13:00,13,19.65,19.67,19.52,19.52,114
20150701|2015-02-13 13:30,13,19.55,19.59,19.52,19.52,86
20150701|2015-02-13 14:00,13,19.54,19.54,19.5,19.5,35
20150701|2015-02-13 14:30,13,19.48,19.48,19.35,19.35,153
20150701|2015-02-13 15:00,13,19.4,19.5,19.36,19.4,883
20150701|2015-02-15 17:00,16,19.45,19.45,19.45,19.45,2
20150701|2015-02-16 08:00,16,19.5,19.5,19.46,19.46,10
20150701|2015-02-16 08:30,16,19.45,19.45,19.45,19.45,4
20150701|2015-02-16 09:00,16,19.45,19.45,19.45,19.45,5
20150701|2015-02-16 09:30,16,19.46,19.46,19.4,19.41,23
20150701|2015-02-16 10:00,16,19.4,19.4,19.4,19.4,2
20150701|2015-02-16 18:00,17,19.55,19.55,19.55,19.55,5
20150701|2015-02-16 19:00,17,19.59,19.59,19.59,19.59,2
20150701|2015-02-17 00:00,17,19.59,19.59,19.55,19.55,7
20150701|2015-02-17 01:00,17,19.6,19.61,19.6,19.6,4
20150701|2015-02-17 02:30,17,19.58,19.58,19.58,19.58,5
20150701|2015-02-17 03:00,17,19.64,19.64,19.49,19.49,31
20150701|2015-02-17 03:30,17,19.5,19.5,19.48,19.48,4
20150701|2015-02-17 04:30,17,19.45,19.45,19.45,19.45,1
20150701|2015-02-17 05:00,17,19.4,19.4,19.4,19.4,3
20150701|2015-02-17 05:30,17,19.4,19.4,19.4,19.4,4
20150701|2015-02-17 06:00,17,19.4,19.4,19.4,19.4,2
20150701|2015-02-17 06:30,17,19.42,19.42,19.42,19.42,1
20150701|2015-02-17 07:00,17,19.45,19.52,19.45,19.52,11
20150701|2015-02-17 07:30,17,19.52,19.52,19.5,19.5,12
20150701|2015-02-17 08:00,17,19.48,19.5,19.45,19.47,49
20150701|2015-02-17 08:30,17,19.5,19.57,19.4,19.44,313
20150701|2015-02-17 09:00,17,19.43,19.45,19.3,19.42,238
20150701|2015-02-17 09:30,17,19.45,19.53,19.4,19.5,140
20150701|2015-02-17 10:00,17,19.5,19.54,19.4,19.4,604
20150701|2015-02-17 10:30,17,19.4,19.43,19.4,19.4,85
20150701|2015-02-17 11:00,17,19.4,19.43,19.4,19.4,23
20150701|2015-02-17 11:30,17,19.4,19.4,19.35,19.4,51
20150701|2015-02-17 12:00,17,19.35,19.4,19.3,19.35,149
20150701|2015-02-17 12:30,17,19.35,19.45,19.35,19.43,129
20150701|2015-02-17 13:00,17,19.4,19.48,19.4,19.48,140
20150701|2015-02-17 13:30,17,19.45,19.53,19.4,19.52,321
20150701|2015-02-17 14:00,17,19.53,19.53,19.45,19.45,141
20150701|2015-02-17 14:30,17,19.45,19.66,19.45,19.6,305
20150701|2015-02-17 15:00,17,19.6,19.77,19.6,19.6,946
20150701|2015-02-17 15:30,18,19.65,19.65,19.65,19.65,14
20150701|2015-02-17 16:00,18,19.62,19.63,19.62,19.63,3
20150701|2015-02-17 16:30,18,19.69,19.69,19.66,19.66,9
20150701|2015-02-17 17:00,18,19.65,19.65,19.65,19.65,13
20150701|2015-02-18 02:00,18,19.6,19.65,19.6,19.65,2
20150701|2015-02-18 03:30,18,19.58,19.59,19.58,19.59,2
20150701|2015-02-18 04:00,18,19.6,19.65,19.59,19.63,11
20150701|2015-02-18 05:30,18,19.62,19.62,19.62,19.62,16
20150701|2015-02-18 06:00,18,19.62,19.64,19.62,19.64,6
20150701|2015-02-18 06:30,18,19.65,19.7,19.62,19.65,105
20150701|2015-02-18 07:00,18,19.64,19.64,19.64,19.64,5
20150701|2015-02-18 07:30,18,19.64,19.64,19.63,19.64,9
20150701|2015-02-18 08:00,18,19.65,19.7,19.65,19.67,61
20150701|2015-02-18 08:30,18,19.7,19.7,19.55,19.55,601
20150701|2015-02-18 09:00,18,19.6,19.65,19.59,19.6,163
20150701|2015-02-18 09:30,18,19.65,19.65,19.55,19.56,248
20150701|2015-02-18 10:00,18,19.55,19.59,19.55,19.55,113
20150701|2015-02-18 10:30,18,19.55,19.6,19.5,19.6,336
20150701|2015-02-18 11:00,18,19.6,19.6,19.55,19.6,64
20150701|2015-02-18 11:30,18,19.55,19.66,19.55,19.63,88
20150701|2015-02-18 12:00,18,19.65,19.65,19.6,19.6,70
20150701|2015-02-18 12:30,18,19.64,19.65,19.55,19.65,224
20150701|2015-02-18 13:00,18,19.6,19.6,19.51,19.6,206
20150701|2015-02-18 13:30,18,19.6,19.6,19.55,19.56,36
20150701|2015-02-18 14:00,18,19.55,19.55,19.43,19.5,315
20150701|2015-02-18 14:30,18,19.45,19.57,19.45,19.5,446
20150701|2015-02-18 15:00,18,19.5,19.6,19.47,19.57,1086
20150701|2015-02-18 15:30,19,19.6,19.6,19.56,19.58,55
20150701|2015-02-18 17:00,19,19.65,19.65,19.65,19.65,1
20150701|2015-02-18 17:30,19,19.63,19.65,19.63,19.63,10
20150701|2015-02-19 02:00,19,19.7,19.7,19.69,19.69,4
20150701|2015-02-19 03:00,19,19.7,19.7,19.7,19.7,1
20150701|2015-02-19 06:00,19,19.6,19.68,19.6,19.64,35
20150701|2015-02-19 06:30,19,19.65,19.66,19.65,19.66,6
20150701|2015-02-19 07:00,19,19.65,19.65,19.65,19.65,2
20150701|2015-02-19 08:00,19,19.68,19.7,19.65,19.7,39
20150701|2015-02-19 08:30,19,19.7,19.8,19.65,19.65,224
20150701|2015-02-19 09:00,19,19.7,19.7,19.6,19.62,114
20150701|2015-02-19 09:30,19,19.65,19.65,19.55,19.63,104
20150701|2015-02-19 10:00,19,19.6,19.64,19.55,19.55,37
20150701|2015-02-19 10:30,19,19.55,19.57,19.55,19.55,138
20150701|2015-02-19 11:00,19,19.55,19.55,19.5,19.5,36
20150701|2015-02-19 11:30,19,19.52,19.57,19.52,19.55,104
20150701|2015-02-19 12:00,19,19.55,19.6,19.55,19.55,110
20150701|2015-02-19 12:30,19,19.55,19.58,19.5,19.53,320
20150701|2015-02-19 13:00,19,19.5,19.55,19.45,19.53,399
20150701|2015-02-19 13:30,19,19.53,19.57,19.5,19.55,300
20150701|2015-02-19 14:00,19,19.5,19.55,19.5,19.5,39
20150701|2015-02-19 14:30,19,19.54,19.64,19.5,19.55,662
20150701|2015-02-19 15:00,19,19.59,19.65,19.55,19.61,377
20150701|2015-02-19 15:30,20,19.62,19.62,19.59,19.62,72
20150701|2015-02-19 16:00,20,19.63,19.63,19.55,19.59,114
20150701|2015-02-19 16:30,20,19.56,19.59,19.54,19.56,19
20150701|2015-02-19 17:30,20,19.59,19.59,19.59,19.59,15
20150701|2015-02-20 04:00,20,19.6,19.6,19.6,19.6,11
20150701|2015-02-20 06:30,20,19.59,19.65,19.59,19.65,10
20150701|2015-02-20 07:00,20,19.7,19.71,19.67,19.71,57
20150701|2015-02-20 07:30,20,19.68,19.68,19.63,19.65,34
20150701|2015-02-20 08:00,20,19.65,19.68,19.6,19.68,57
20150701|2015-02-20 08:30,20,19.68,19.85,19.65,19.8,296
20150701|2015-02-20 09:00,20,19.8,19.85,19.7,19.75,151
20150701|2015-02-20 09:30,20,19.75,19.75,19.63,19.63,208
20150701|2015-02-20 10:00,20,19.61,19.61,19.59,19.6,169
20150701|2015-02-20 10:30,20,19.59,19.61,19.55,19.6,107
20150701|2015-02-20 11:00,20,19.55,19.59,19.55,19.57,14
20150701|2015-02-20 11:30,20,19.6,19.6,19.45,19.5,205
20150701|2015-02-20 12:00,20,19.45,19.47,19.4,19.4,237
20150701|2015-02-20 12:30,20,19.42,19.42,19.25,19.25,300
20150701|2015-02-20 13:00,20,19.27,19.29,19.2,19.25,406
20150701|2015-02-20 13:30,20,19.25,19.25,19.1,19.1,383
20150701|2015-02-20 14:00,20,19.15,19.2,19.1,19.11,324
20150701|2015-02-20 14:30,20,19.1,19.25,19.1,19.2,388
20150701|2015-02-20 15:00,20,19.23,19.25,19.16,19.25,493
20150701|2015-02-22 17:00,23,19.22,19.24,19.2,19.2,10
20150701|2015-02-22 18:00,23,19.25,19.26,19.25,19.26,2
20150701|2015-02-22 18:30,23,19.25,19.25,19.25,19.25,1
20150701|2015-02-22 19:30,23,19.26,19.26,19.26,19.26,2
20150701|2015-02-22 22:30,23,19.3,19.3,19.29,19.3,7
20150701|2015-02-23 00:00,23,19.3,19.31,19.3,19.31,3
20150701|2015-02-23 01:00,23,19.3,19.35,19.3,19.32,61
20150701|2015-02-23 01:30,23,19.35,19.35,19.32,19.32,6
20150701|2015-02-23 02:00,23,19.35,19.35,19.32,19.32,7
20150701|2015-02-23 02:30,23,19.37,19.39,19.37,19.38,25
20150701|2015-02-23 03:00,23,19.4,19.4,19.36,19.37,95
20150701|2015-02-23 03:30,23,19.4,19.4,19.4,19.4,9
20150701|2015-02-23 04:00,23,19.35,19.35,19.35,19.35,4
20150701|2015-02-23 05:30,23,19.34,19.34,19.34,19.34,2
20150701|2015-02-23 06:00,23,19.32,19.32,19.3,19.3,16
20150701|2015-02-23 06:30,23,19.3,19.31,19.27,19.31,27
20150701|2015-02-23 07:00,23,19.32,19.33,19.32,19.33,20
20150701|2015-02-23 07:30,23,19.31,19.31,19.3,19.3,4
20150701|2015-02-23 08:00,23,19.32,19.32,19.27,19.27,28
20150701|2015-02-23 08:30,23,19.3,19.35,19.23,19.3,315
20150701|2015-02-23 09:00,23,19.28,19.3,19.24,19.3,173
20150701|2015-02-23 09:30,23,19.3,19.3,19.26,19.26,96
20150701|2015-02-23 10:00,23,19.27,19.27,19.2,19.2,39
20150701|2015-02-23 10:30,23,19.2,19.24,19.16,19.21,287
20150701|2015-02-23 11:00,23,19.21,19.23,19.2,19.23,52
20150701|2015-02-23 11:30,23,19.22,19.25,19.22,19.23,36
20150701|2015-02-23 12:30,23,19.2,19.23,19.19,19.2,115
20150701|2015-02-23 13:00,23,19.21,19.22,19.2,19.2,22
20150701|2015-02-23 13:30,23,19.23,19.31,19.23,19.28,231
20150701|2015-02-23 14:00,23,19.3,19.4,19.3,19.37,132
20150701|2015-02-23 14:30,23,19.38,19.4,19.25,19.25,488
20150701|2015-02-23 15:00,23,19.3,19.3,19.24,19.27,793
20150701|2015-02-23 15:30,24,19.25,19.26,19.23,19.26,34
20150701|2015-02-23 16:30,24,19.3,19.3,19.3,19.3,1
20150701|2015-02-23 18:30,24,19.33,19.33,19.33,19.33,4
20150701|2015-02-23 23:30,24,19.33,19.33,19.33,19.33,1
20150701|2015-02-24 02:00,24,19.3,19.31,19.3,19.31,2
20150701|2015-02-24 03:00,24,19.25,19.27,19.25,19.27,13
20150701|2015-02-24 04:00,24,19.25,19.25,19.25,19.25,1
20150701|2015-02-24 06:30,24,19.24,19.24,19.2,19.22,16
20150701|2015-02-24 07:00,24,19.2,19.2,19.2,19.2,1
20150701|2015-02-24 07:30,24,19.2,19.25,19.2,19.25,36
20150701|2015-02-24 08:00,24,19.2,19.24,19.2,19.24,29
20150701|2015-02-24 08:30,24,19.24,19.26,19.18,19.2,223
20150701|2015-02-24 09:00,24,19.2,19.28,19.05,19.05,1098
20150701|2015-02-24 09:30,24,19.06,19.08,18.98,19.04,1155
20150701|2015-02-24 10:00,24,19,19,18.95,18.95,176
20150701|2015-02-24 10:30,24,18.95,18.98,18.9,18.9,194
20150701|2015-02-24 11:00,24,18.9,18.95,18.9,18.93,38
20150701|2015-02-24 11:30,24,18.95,19,18.85,18.85,522
20150701|2015-02-24 12:00,24,18.85,18.85,18.8,18.83,186
20150701|2015-02-24 12:30,24,18.83,18.84,18.69,18.7,1103
20150701|2015-02-24 13:00,24,18.72,18.73,18.67,18.68,203
20150701|2015-02-24 13:30,24,18.67,18.73,18.65,18.73,232
20150701|2015-02-24 14:00,24,18.71,18.73,18.7,18.73,90
20150701|2015-02-24 14:30,24,18.73,18.79,18.65,18.7,746
20150701|2015-02-24 15:00,24,18.7,18.75,18.65,18.65,977
20150701|2015-02-24 15:30,25,18.7,18.75,18.66,18.72,50
20150701|2015-02-24 16:00,25,18.74,18.74,18.74,18.74,8
20150701|2015-02-24 16:30,25,18.7,18.7,18.7,18.7,1
20150701|2015-02-24 17:00,25,18.7,18.72,18.67,18.72,16
20150701|2015-02-24 17:30,25,18.72,18.72,18.72,18.72,2
20150701|2015-02-24 18:00,25,18.75,18.75,18.72,18.74,25
20150701|2015-02-25 02:30,25,18.75,18.75,18.75,18.75,3
20150701|2015-02-25 03:30,25,18.77,18.77,18.77,18.77,4
20150701|2015-02-25 04:30,25,18.77,18.77,18.77,18.77,2
20150701|2015-02-25 05:30,25,18.77,18.78,18.77,18.77,10
20150701|2015-02-25 06:00,25,18.78,18.78,18.78,18.78,6
20150701|2015-02-25 07:00,25,18.75,18.79,18.7,18.75,164
20150701|2015-02-25 07:30,25,18.8,18.8,18.73,18.73,60
20150701|2015-02-25 08:00,25,18.73,18.75,18.72,18.72,192
20150701|2015-02-25 08:30,25,18.75,18.78,18.7,18.71,299
20150701|2015-02-25 09:00,25,18.73,18.73,18.63,18.65,305
20150701|2015-02-25 09:30,25,18.65,18.65,18.55,18.57,251
20150701|2015-02-25 10:00,25,18.57,18.58,18.47,18.47,363
20150701|2015-02-25 10:30,25,18.49,18.5,18.42,18.47,332
20150701|2015-02-25 11:00,25,18.47,18.47,18.46,18.47,21
20150701|2015-02-25 11:30,25,18.47,18.52,18.47,18.5,227
20150701|2015-02-25 12:00,25,18.47,18.49,18.42,18.44,244
20150701|2015-02-25 12:30,25,18.42,18.42,18.3,18.35,1008
20150701|2015-02-25 13:00,25,18.36,18.5,18.36,18.5,152
20150701|2015-02-25 13:30,25,18.47,18.74,18.47,18.7,665
20150701|2015-02-25 14:00,25,18.71,18.9,18.69,18.87,601
20150701|2015-02-25 14:30,25,18.85,18.9,18.68,18.79,1056
20150701|2015-02-25 15:00,25,18.79,18.9,18.78,18.85,1056
20150701|2015-02-25 15:30,26,18.8,18.8,18.79,18.79,4
20150701|2015-02-25 16:00,26,18.79,18.79,18.79,18.79,1
20150701|2015-02-25 16:30,26,18.78,18.78,18.78,18.78,2
20150701|2015-02-25 17:00,26,18.78,18.78,18.78,18.78,2
20150701|2015-02-25 17:30,26,18.78,18.79,18.78,18.78,106
20150701|2015-02-26 00:00,26,18.75,18.75,18.75,18.75,1
20150701|2015-02-26 01:30,26,18.8,18.8,18.77,18.77,6
20150701|2015-02-26 02:30,26,18.7,18.7,18.69,18.69,12
20150701|2015-02-26 03:00,26,18.7,18.7,18.65,18.65,42
20150701|2015-02-26 04:00,26,18.64,18.66,18.6,18.65,41
20150701|2015-02-26 04:30,26,18.63,18.64,18.63,18.64,4
20150701|2015-02-26 05:00,26,18.65,18.65,18.65,18.65,23
20150701|2015-02-26 05:30,26,18.64,18.64,18.64,18.64,5
20150701|2015-02-26 06:00,26,18.64,18.64,18.64,18.64,4
20150701|2015-02-26 06:30,26,18.64,18.65,18.64,18.65,95
20150701|2015-02-26 07:00,26,18.65,18.65,18.63,18.64,81
20150701|2015-02-26 07:30,26,18.65,18.77,18.64,18.74,64
20150701|2015-02-26 08:00,26,18.75,18.75,18.74,18.74,63
20150701|2015-02-26 08:30,26,18.75,18.78,18.67,18.78,326
20150701|2015-02-26 09:00,26,18.76,18.76,18.69,18.7,179
20150701|2015-02-26 09:30,26,18.7,18.75,18.59,18.6,157
20150701|2015-02-26 10:00,26,18.57,18.59,18.5,18.56,140
20150701|2015-02-26 10:30,26,18.55,18.6,18.55,18.59,113
20150701|2015-02-26 11:00,26,18.6,18.69,18.6,18.65,93
20150701|2015-02-26 11:30,26,18.62,18.62,18.54,18.54,209
20150701|2015-02-26 12:00,26,18.55,18.6,18.53,18.6,88
20150701|2015-02-26 12:30,26,18.57,18.57,18.52,18.54,32
20150701|2015-02-26 13:00,26,18.51,18.75,18.51,18.75,294
20150701|2015-02-26 13:30,26,18.75,18.84,18.75,18.84,158
20150701|2015-02-26 14:00,26,18.85,18.96,18.74,18.75,477
20150701|2015-02-26 14:30,26,18.71,18.78,18.68,18.69,466
20150701|2015-02-26 15:00,26,18.7,18.7,18.6,18.6,309
20150701|2015-02-26 15:30,27,18.6,18.6,18.56,18.57,15
20150701|2015-02-26 16:00,27,18.58,18.6,18.58,18.6,5
20150701|2015-02-26 17:30,27,18.63,18.63,18.63,18.63,3
20150701|2015-02-26 18:30,27,18.65,18.65,18.65,18.65,1
20150701|2015-02-27 01:30,27,18.7,18.7,18.69,18.69,4
20150701|2015-02-27 02:00,27,18.65,18.65,18.65,18.65,3
20150701|2015-02-27 03:00,27,18.64,18.65,18.64,18.65,84
20150701|2015-02-27 03:30,27,18.62,18.62,18.62,18.62,1
20150701|2015-02-27 04:00,27,18.62,18.62,18.62,18.62,1
20150701|2015-02-27 04:30,27,18.64,18.65,18.62,18.62,33
20150701|2015-02-27 06:00,27,18.64,18.68,18.62,18.68,80
20150701|2015-02-27 06:30,27,18.67,18.68,18.64,18.64,46
20150701|2015-02-27 07:00,27,18.65,18.65,18.63,18.65,38
20150701|2015-02-27 07:30,27,18.63,18.7,18.62,18.62,22
20150701|2015-02-27 08:00,27,18.63,18.63,18.63,18.63,14
20150701|2015-02-27 08:30,27,18.65,18.7,18.58,18.59,393
20150701|2015-02-27 09:00,27,18.55,18.55,18.48,18.5,881
20150701|2015-02-27 09:30,27,18.45,18.5,18.41,18.44,217
20150701|2015-02-27 10:00,27,18.44,18.57,18.43,18.57,192
20150701|2015-02-27 10:30,27,18.55,18.56,18.45,18.45,203
20150701|2015-02-27 11:00,27,18.45,18.48,18.38,18.38,551
20150701|2015-02-27 11:30,27,18.35,18.5,18.35,18.48,385
20150701|2015-02-27 12:00,27,18.48,18.5,18.46,18.48,127
20150701|2015-02-27 12:30,27,18.5,18.53,18.46,18.46,150
20150701|2015-02-27 13:00,27,18.48,18.55,18.45,18.46,167
20150701|2015-02-27 13:30,27,18.48,18.6,18.48,18.58,473
20150701|2015-02-27 14:00,27,18.58,18.64,18.55,18.55,518
20150701|2015-02-27 14:30,27,18.55,18.64,18.54,18.55,677
20150701|2015-02-27 15:00,27,18.57,18.6,18.5,18.54,273
20150701|2015-03-01 17:00,2,18.45,18.45,18.4,18.4,62
20150701|2015-03-01 17:30,2,18.45,18.45,18.45,18.45,3
20150701|2015-03-01 18:00,2,18.5,18.55,18.5,18.55,11
20150701|2015-03-01 18:30,2,18.55,18.56,18.55,18.55,11
20150701|2015-03-01 19:30,2,18.52,18.52,18.52,18.52,1
20150701|2015-03-01 23:30,2,18.55,18.6,18.55,18.57,16
20150701|2015-03-02 02:00,2,18.5,18.52,18.5,18.52,4
20150701|2015-03-02 02:30,2,18.5,18.5,18.5,18.5,2
20150701|2015-03-02 03:00,2,18.5,18.55,18.5,18.55,10
20150701|2015-03-02 03:30,2,18.5,18.5,18.5,18.5,5
20150701|2015-03-02 04:00,2,18.5,18.5,18.5,18.5,6
20150701|2015-03-02 06:30,2,18.51,18.51,18.51,18.51,1
20150701|2015-03-02 07:00,2,18.55,18.55,18.53,18.53,23
20150701|2015-03-02 07:30,2,18.5,18.54,18.5,18.54,43
20150701|2015-03-02 08:00,2,18.55,18.58,18.51,18.52,48
20150701|2015-03-02 08:30,2,18.55,18.59,18.41,18.45,230
20150701|2015-03-02 09:00,2,18.4,18.45,18.33,18.35,313
20150701|2015-03-02 09:30,2,18.32,18.4,18.32,18.35,278
20150701|2015-03-02 10:00,2,18.32,18.4,18.32,18.4,113
20150701|2015-03-02 10:30,2,18.35,18.36,18.35,18.35,69
20150701|2015-03-02 11:00,2,18.4,18.46,18.37,18.43,291
20150701|2015-03-02 11:30,2,18.44,18.44,18.36,18.38,113
20150701|2015-03-02 12:00,2,18.38,18.4,18.35,18.35,335
20150701|2015-03-02 12:30,2,18.35,18.38,18.32,18.37,365
20150701|2015-03-02 13:00,2,18.35,18.38,18.31,18.37,98
20150701|2015-03-02 13:30,2,18.35,18.38,18.3,18.3,231
20150701|2015-03-02 14:00,2,18.33,18.33,18.3,18.32,64
20150701|2015-03-02 14:30,2,18.33,18.33,18.24,18.25,977
20150701|2015-03-02 15:00,2,18.25,18.28,18.15,18.15,375
20150701|2015-03-02 15:30,3,18.18,18.18,18.18,18.18,9
20150701|2015-03-02 16:00,3,18.2,18.2,18.2,18.2,3
20150701|2015-03-02 17:00,3,18.15,18.18,18.1,18.15,32
20150701|2015-03-02 17:30,3,18.18,18.2,18.18,18.2,4
20150701|2015-03-02 19:00,3,18.25,18.25,18.25,18.25,2
20150701|2015-03-02 21:30,3,18.3,18.3,18.3,18.3,1
20150701|2015-03-02 23:30,3,18.3,18.3,18.3,18.3,2
20150701|2015-03-03 01:30,3,18.3,18.32,18.3,18.32,8
20150701|2015-03-03 02:00,3,18.3,18.33,18.3,18.3,4
20150701|2015-03-03 02:30,3,18.31,18.32,18.3,18.3,42
20150701|2015-03-03 05:00,3,18.3,18.3,18.3,18.3,4
20150701|2015-03-03 05:30,3,18.27,18.27,18.27,18.27,6
20150701|2015-03-03 06:00,3,18.27,18.28,18.27,18.28,9
20150701|2015-03-03 06:30,3,18.26,18.26,18.26,18.26,8
20150701|2015-03-03 07:00,3,18.27,18.27,18.27,18.27,37
20150701|2015-03-03 07:30,3,18.26,18.3,18.25,18.25,90
20150701|2015-03-03 08:00,3,18.27,18.27,18.27,18.27,24
20150701|2015-03-03 08:30,3,18.27,18.35,18.25,18.3,349
20150701|2015-03-03 09:00,3,18.34,18.35,18.29,18.32,580
20150701|2015-03-03 09:30,3,18.35,18.4,18.33,18.4,210
20150701|2015-03-03 10:00,3,18.4,18.52,18.4,18.44,169
20150701|2015-03-03 10:30,3,18.45,18.55,18.45,18.45,311
20150701|2015-03-03 11:00,3,18.5,18.58,18.5,18.53,191
20150701|2015-03-03 11:30,3,18.54,18.54,18.4,18.43,77
20150701|2015-03-03 12:00,3,18.4,18.45,18.4,18.45,124
20150701|2015-03-03 12:30,3,18.44,18.45,18.38,18.45,246
20150701|2015-03-03 13:00,3,18.45,18.45,18.34,18.35,22
20150701|2015-03-03 13:30,3,18.35,18.45,18.35,18.38,84
20150701|2015-03-03 14:00,3,18.4,18.45,18.39,18.4,153
20150701|2015-03-03 14:30,3,18.38,18.39,18.33,18.33,361
20150701|2015-03-03 15:00,3,18.3,18.4,18.3,18.4,1096
20150701|2015-03-03 16:00,4,18.33,18.33,18.33,18.33,8
20150701|2015-03-03 17:00,4,18.35,18.35,18.35,18.35,6
20150701|2015-03-03 17:30,4,18.35,18.37,18.35,18.37,12
20150701|2015-03-03 18:00,4,18.34,18.39,18.34,18.38,20
20150701|2015-03-03 18:30,4,18.4,18.46,18.4,18.44,9
20150701|2015-03-03 20:00,4,18.42,18.42,18.42,18.42,1
20150701|2015-03-03 21:30,4,18.42,18.42,18.42,18.42,4
20150701|2015-03-04 01:30,4,18.4,18.4,18.4,18.4,2
20150701|2015-03-04 02:00,4,18.4,18.4,18.4,18.4,1
20150701|2015-03-04 02:30,4,18.35,18.45,18.35,18.44,4
20150701|2015-03-04 03:00,4,18.46,18.5,18.46,18.48,25
20150701|2015-03-04 03:30,4,18.45,18.45,18.45,18.45,2
20150701|2015-03-04 04:00,4,18.42,18.44,18.42,18.44,36
20150701|2015-03-04 04:30,4,18.45,18.47,18.45,18.45,9
20150701|2015-03-04 05:30,4,18.48,18.49,18.48,18.48,5
20150701|2015-03-04 06:00,4,18.47,18.47,18.47,18.47,1
20150701|2015-03-04 07:00,4,18.45,18.45,18.44,18.44,32
20150701|2015-03-04 07:30,4,18.45,18.47,18.42,18.45,25
20150701|2015-03-04 08:00,4,18.45,18.47,18.45,18.47,4
20150701|2015-03-04 08:30,4,18.47,18.66,18.45,18.57,595
20150701|2015-03-04 09:00,4,18.55,18.6,18.53,18.55,647
20150701|2015-03-04 09:30,4,18.55,18.6,18.5,18.55,254
20150701|2015-03-04 10:00,4,18.55,18.58,18.45,18.5,462
20150701|2015-03-04 10:30,4,18.45,18.54,18.45,18.54,166
20150701|2015-03-04 11:00,4,18.53,18.53,18.4,18.46,239
20150701|2015-03-04 11:30,4,18.46,18.47,18.4,18.47,103
20150701|2015-03-04 12:00,4,18.48,18.5,18.45,18.45,65
20150701|2015-03-04 12:30,4,18.45,18.58,18.45,18.57,265
20150701|2015-03-04 13:00,4,18.55,18.55,18.51,18.53,179
20150701|2015-03-04 13:30,4,18.5,18.52,18.42,18.42,165
20150701|2015-03-04 14:00,4,18.42,18.48,18.37,18.39,360
20150701|2015-03-04 14:30,4,18.39,18.4,18.3,18.3,589
20150701|2015-03-04 15:00,4,18.3,18.35,18.28,18.3,623
20150701|2015-03-04 15:30,5,18.35,18.35,18.35,18.35,3
20150701|2015-03-04 19:30,5,18.33,18.33,18.33,18.33,10
20150701|2015-03-05 02:30,5,18.28,18.28,18.26,18.26,4
20150701|2015-03-05 05:30,5,18.28,18.28,18.28,18.28,1
20150701|2015-03-05 06:00,5,18.28,18.28,18.28,18.28,9
20150701|2015-03-05 07:00,5,18.25,18.25,18.21,18.23,30
20150701|2015-03-05 07:30,5,18.24,18.29,18.2,18.23,127
20150701|2015-03-05 08:00,5,18.2,18.25,18.19,18.24,79
20150701|2015-03-05 08:30,5,18.25,18.35,18.23,18.26,418
20150701|2015-03-05 09:00,5,18.25,18.29,18.18,18.18,483
20150701|2015-03-05 09:30,5,18.2,18.26,18.18,18.25,150
20150701|2015-03-05 10:00,5,18.23,18.39,18.23,18.3,332
20150701|2015-03-05 10:30,5,18.25,18.25,18.17,18.19,463
20150701|2015-03-05 11:00,5,18.18,18.23,18.18,18.23,166
20150701|2015-03-05 11:30,5,18.25,18.37,18.25,18.35,108
20150701|2015-03-05 12:00,5,18.33,18.33,18.2,18.25,66
20150701|2015-03-05 12:30,5,18.25,18.25,18.2,18.2,79
20150701|2015-03-05 13:00,5,18.2,18.23,18.18,18.23,199
20150701|2015-03-05 13:30,5,18.23,18.25,18.15,18.15,91
20150701|2015-03-05 14:00,5,18.2,18.2,18.15,18.2,656
20150701|2015-03-05 14:30,5,18.2,18.24,18.1,18.15,754
20150701|2015-03-05 15:00,5,18.15,18.18,18.08,18.12,753
20150701|2015-03-05 15:30,6,18.05,18.05,18,18,164
20150701|2015-03-05 16:00,6,18.03,18.06,18.03,18.06,12
20150701|2015-03-05 17:30,6,18,18.05,18,18.05,23
20150701|2015-03-05 18:00,6,18.05,18.05,18.05,18.05,1
20150701|2015-03-06 01:30,6,18.05,18.05,18,18,2
20150701|2015-03-06 02:00,6,18.05,18.05,18.05,18.05,1
20150701|2015-03-06 04:30,6,18.08,18.08,18.08,18.08,1
20150701|2015-03-06 05:00,6,18.08,18.08,18.08,18.08,2
20150701|2015-03-06 05:30,6,18.1,18.1,18.1,18.1,30
20150701|2015-03-06 06:00,6,18.08,18.08,18.08,18.08,2
20150701|2015-03-06 06:30,6,18.06,18.08,18.06,18.08,3
20150701|2015-03-06 07:00,6,18.05,18.08,18.05,18.08,13
20150701|2015-03-06 07:30,6,18.08,18.2,18,18.15,329
20150701|2015-03-06 08:00,6,18.15,18.32,18.15,18.28,358
20150701|2015-03-06 08:30,6,18.3,18.3,18.1,18.13,1022
20150701|2015-03-06 09:00,6,18.15,18.2,18.13,18.15,397
20150701|2015-03-06 09:30,6,18.15,18.2,18.12,18.2,353
20150701|2015-03-06 10:00,6,18.2,18.31,18.2,18.3,510
20150701|2015-03-06 10:30,6,18.34,18.49,18.33,18.44,624
20150701|2015-03-06 11:00,6,18.4,18.62,18.4,18.55,426
20150701|2015-03-06 11:30,6,18.55,18.59,18.5,18.55,105
20150701|2015-03-06 12:00,6,18.55,18.55,18.5,18.55,154
20150701|2015-03-06 12:30,6,18.55,18.55,18.45,18.45,57
20150701|2015-03-06 13:00,6,18.45,18.54,18.41,18.5,303
20150701|2015-03-06 13:30,6,18.51,18.55,18.51,18.55,128
20150701|2015-03-06 14:00,6,18.55,18.55,18.45,18.52,566
20150701|2015-03-06 14:30,6,18.53,18.55,18.5,18.53,344
20150701|2015-03-06 15:00,6,18.52,18.53,18.42,18.45,1075
20150701|2015-03-08 17:00,9,18.38,18.38,18.35,18.37,5
20150701|2015-03-08 17:30,9,18.3,18.3,18.3,18.3,2
20150701|2015-03-08 18:00,9,18.25,18.25,18.24,18.25,80
20150701|2015-03-08 18:30,9,18.25,18.25,18.2,18.25,25
20150701|2015-03-08 19:00,9,18.25,18.25,18.23,18.23,173
20150701|2015-03-08 19:30,9,18.25,18.25,18.23,18.23,9
20150701|2015-03-08 20:00,9,18.25,18.25,18.23,18.25,72
20150701|2015-03-08 20:30,9,18.27,18.27,18.2,18.25,55
20150701|2015-03-08 21:30,9,18.26,18.26,18.26,18.26,6
20150701|2015-03-09 01:30,9,18.2,18.2,18.2,18.2,5
20150701|2015-03-09 02:30,9,18.25,18.25,18.2,18.22,29
20150701|2015-03-09 03:00,9,18.26,18.3,18.24,18.29,128
20150701|2015-03-09 03:30,9,18.28,18.3,18.25,18.3,111
20150701|2015-03-09 04:30,9,18.28,18.3,18.28,18.3,113
20150701|2015-03-09 05:00,9,18.28,18.28,18.28,18.28,7
20150701|2015-03-09 05:30,9,18.25,18.27,18.25,18.27,17
20150701|2015-03-09 06:00,9,18.25,18.27,18.25,18.25,49
20150701|2015-03-09 06:30,9,18.25,18.27,18.2,18.23,56
20150701|2015-03-09 07:00,9,18.22,18.25,18.22,18.25,24
20150701|2015-03-09 07:30,9,18.26,18.27,18.2,18.27,246
20150701|2015-03-09 08:00,9,18.25,18.3,18.25,18.3,52
20150701|2015-03-09 08:30,9,18.33,18.43,18.28,18.35,445
20150701|2015-03-09 09:00,9,18.35,18.45,18.3,18.4,659
20150701|2015-03-09 09:30,9,18.4,18.4,18.3,18.3,222
20150701|2015-03-09 10:00,9,18.3,18.34,18.25,18.3,293
20150701|2015-03-09 10:30,9,18.27,18.35,18.27,18.35,703
20150701|2015-03-09 11:00,9,18.35,18.39,18.3,18.3,213
20150701|2015-03-09 11:30,9,18.3,18.3,18.29,18.3,63
20150701|2015-03-09 12:00,9,18.25,18.29,18.25,18.27,34
20150701|2015-03-09 12:30,9,18.25,18.27,18.2,18.27,115
20150701|2015-03-09 13:00,9,18.25,18.29,18.25,18.25,23
20150701|2015-03-09 13:30,9,18.25,18.34,18.25,18.25,130
20150701|2015-03-09 14:00,9,18.25,18.33,18.25,18.27,508
20150701|2015-03-09 14:30,9,18.3,18.35,18.25,18.35,1384
20150701|2015-03-09 15:00,9,18.3,18.42,18.3,18.4,1023
20150701|2015-03-09 15:30,10,18.43,18.46,18.41,18.45,26
20150701|2015-03-09 16:00,10,18.45,18.48,18.41,18.44,13
20150701|2015-03-09 17:00,10,18.44,18.44,18.43,18.44,42
20150701|2015-03-09 17:30,10,18.44,18.44,18.42,18.42,180
20150701|2015-03-09 18:00,10,18.43,18.43,18.43,18.43,13
20150701|2015-03-09 19:00,10,18.4,18.45,18.4,18.45,10
20150701|2015-03-09 22:00,10,18.45,18.45,18.45,18.45,10
20150701|2015-03-09 23:00,10,18.5,18.51,18.46,18.51,37
20150701|2015-03-10 00:30,10,18.5,18.5,18.5,18.5,2
20150701|2015-03-10 03:00,10,18.47,18.55,18.46,18.55,136
20150701|2015-03-10 03:30,10,18.57,18.58,18.55,18.57,18
20150701|2015-03-10 04:00,10,18.57,18.57,18.57,18.57,8
20150701|2015-03-10 04:30,10,18.57,18.65,18.57,18.65,13
20150701|2015-03-10 05:00,10,18.65,18.71,18.63,18.7,118
20150701|2015-03-10 05:30,10,18.68,18.68,18.68,18.68,11
20150701|2015-03-10 06:00,10,18.72,18.85,18.72,18.83,197
20150701|2015-03-10 06:30,10,18.8,18.82,18.77,18.79,38
20150701|2015-03-10 07:00,10,18.8,18.8,18.8,18.8,27
20150701|2015-03-10 07:30,10,18.78,18.8,18.75,18.77,39
20150701|2015-03-10 08:00,10,18.8,18.8,18.72,18.75,325
20150701|2015-03-10 08:30,10,18.77,18.85,18.68,18.75,683
20150701|2015-03-10 09:00,10,18.75,18.9,18.7,18.9,441
20150701|2015-03-10 09:30,10,18.87,18.92,18.8,18.85,265
20150701|2015-03-10 10:00,10,18.85,18.85,18.73,18.8,188
20150701|2015-03-10 10:30,10,18.81,18.93,18.8,18.9,191
20150701|2015-03-10 11:00,10,18.92,18.97,18.8,18.85,481
20150701|2015-03-10 11:30,10,18.85,18.9,18.8,18.8,210
20150701|2015-03-10 12:00,10,18.8,18.85,18.74,18.75,170
20150701|2015-03-10 12:30,10,18.78,18.85,18.76,18.85,241
20150701|2015-03-10 13:00,10,18.85,18.95,18.83,18.95,288
20150701|2015-03-10 13:30,10,18.95,18.97,18.87,18.93,112
20150701|2015-03-10 14:00,10,18.9,18.9,18.75,18.84,298
20150701|2015-03-10 14:30,10,18.85,18.89,18.7,18.8,842
20150701|2015-03-10 15:00,10,18.75,18.97,18.75,18.9,1198
20150701|2015-03-10 15:30,11,18.98,18.98,18.8,18.9,72
20150701|2015-03-10 16:00,11,18.9,18.9,18.9,18.9,6
20150701|2015-03-10 17:00,11,18.89,18.92,18.89,18.91,9
20150701|2015-03-10 18:00,11,18.89,18.9,18.87,18.9,41
20150701|2015-03-10 18:30,11,18.85,18.85,18.85,18.85,1
20150701|2015-03-10 19:00,11,18.82,18.82,18.77,18.78,10
20150701|2015-03-10 19:30,11,18.8,18.8,18.8,18.8,2
20150701|2015-03-10 20:30,11,18.77,18.77,18.7,18.76,38
20150701|2015-03-10 21:00,11,18.78,18.78,18.78,18.78,1
20150701|2015-03-10 21:30,11,18.77,18.77,18.77,18.77,4
20150701|2015-03-10 22:00,11,18.75,18.75,18.73,18.73,3
20150701|2015-03-11 00:30,11,18.76,18.76,18.76,18.76,1
20150701|2015-03-11 01:00,11,18.78,18.78,18.78,18.78,1
20150701|2015-03-11 02:00,11,18.8,18.8,18.8,18.8,2
20150701|2015-03-11 02:30,11,18.8,18.8,18.8,18.8,1
20150701|2015-03-11 03:00,11,18.75,18.75,18.75,18.75,2
20150701|2015-03-11 04:00,11,18.7,18.7,18.7,18.7,2
20150701|2015-03-11 04:30,11,18.7,18.7,18.7,18.7,3
20150701|2015-03-11 05:00,11,18.69,18.69,18.69,18.69,4
20150701|2015-03-11 05:30,11,18.69,18.69,18.69,18.69,2
20150701|2015-03-11 06:00,11,18.72,18.75,18.72,18.75,20
20150701|2015-03-11 06:30,11,18.75,18.84,18.75,18.8,87
20150701|2015-03-11 07:00,11,18.8,18.82,18.78,18.8,97
20150701|2015-03-11 07:30,11,18.8,18.82,18.78,18.8,81
20150701|2015-03-11 08:00,11,18.8,18.85,18.8,18.85,19
20150701|2015-03-11 08:30,11,18.9,18.95,18.85,18.9,319
20150701|2015-03-11 09:00,11,18.85,18.87,18.8,18.87,147
20150701|2015-03-11 09:30,11,18.85,19.05,18.85,18.9,393
20150701|2015-03-11 10:00,11,18.88,18.9,18.8,18.8,257
20150701|2015-03-11 10:30,11,18.79,18.86,18.74,18.85,125
20150701|2015-03-11 11:00,11,18.85,18.88,18.8,18.85,121
20150701|2015-03-11 11:30,11,18.85,18.85,18.85,18.85,24
20150701|2015-03-11 12:00,11,18.85,18.9,18.83,18.88,231
20150701|2015-03-11 12:30,11,18.85,19.05,18.85,19,230
20150701|2015-03-11 13:00,11,19,19.02,18.93,18.95,47
20150701|2015-03-11 13:30,11,18.98,19.03,18.97,19.01,240
20150701|2015-03-11 14:00,11,19.01,19.12,19,19.11,261
20150701|2015-03-11 14:30,11,19.13,19.15,18.95,19,1007
20150701|2015-03-11 15:00,11,19.02,19.19,19.02,19.15,354
20150701|2015-03-11 15:30,12,19.15,19.15,19,19.09,49
20150701|2015-03-11 18:00,12,19.13,19.13,19.13,19.13,1
20150701|2015-03-11 19:00,12,19.1,19.1,19.05,19.08,11
20150701|2015-03-11 22:30,12,19.04,19.04,19.04,19.04,2
20150701|2015-03-11 23:30,12,19,19,18.98,18.98,2
20150701|2015-03-12 02:00,12,18.99,18.99,18.99,18.99,1
20150701|2015-03-12 03:00,12,19,19,18.93,18.97,130
20150701|2015-03-12 03:30,12,18.95,18.96,18.95,18.96,7
20150701|2015-03-12 04:00,12,18.93,18.95,18.93,18.95,7
20150701|2015-03-12 04:30,12,18.95,18.97,18.93,18.95,30
20150701|2015-03-12 05:00,12,18.95,18.97,18.93,18.95,9
20150701|2015-03-12 05:30,12,18.94,18.94,18.91,18.91,3
20150701|2015-03-12 06:30,12,18.95,18.95,18.95,18.95,2
20150701|2015-03-12 07:00,12,18.9,18.92,18.9,18.91,39
20150701|2015-03-12 07:30,12,18.88,18.9,18.8,18.8,93
20150701|2015-03-12 08:00,12,18.85,18.86,18.85,18.86,17
20150701|2015-03-12 08:30,12,18.9,18.9,18.72,18.8,450
20150701|2015-03-12 09:00,12,18.8,18.85,18.79,18.8,132
20150701|2015-03-12 09:30,12,18.8,18.8,18.75,18.75,107
20150701|2015-03-12 10:00,12,18.75,18.77,18.62,18.65,265
20150701|2015-03-12 10:30,12,18.65,18.7,18.65,18.7,104
20150701|2015-03-12 11:00,12,18.7,18.77,18.67,18.75,152
20150701|2015-03-12 11:30,12,18.75,18.78,18.73,18.77,110
20150701|2015-03-12 12:00,12,18.74,18.75,18.7,18.7,19
20150701|2015-03-12 12:30,12,18.7,18.72,18.65,18.7,200
20150701|2015-03-12 13:00,12,18.7,18.77,18.7,18.7,301
20150701|2015-03-12 13:30,12,18.68,18.75,18.65,18.65,82
20150701|2015-03-12 14:00,12,18.63,18.63,18.55,18.57,52
20150701|2015-03-12 14:30,12,18.55,18.56,18.45,18.46,683
20150701|2015-03-12 15:00,12,18.46,18.6,18.46,18.55,677
20150701|2015-03-12 15:30,13,18.52,18.52,18.52,18.52,9
20150701|2015-03-12 16:00,13,18.51,18.51,18.51,18.51,2
20150701|2015-03-12 16:30,13,18.5,18.5,18.5,18.5,2
20150701|2015-03-12 17:00,13,18.49,18.49,18.49,18.49,6
20150701|2015-03-12 17:30,13,18.55,18.55,18.52,18.55,5
20150701|2015-03-12 18:30,13,18.49,18.49,18.49,18.49,12
20150701|2015-03-12 19:00,13,18.5,18.5,18.5,18.5,4
20150701|2015-03-12 20:30,13,18.48,18.51,18.45,18.47,54
20150701|2015-03-12 21:00,13,18.47,18.49,18.47,18.47,7
20150701|2015-03-12 21:30,13,18.47,18.49,18.47,18.47,7
20150701|2015-03-13 03:00,13,18.5,18.5,18.5,18.5,11
20150701|2015-03-13 03:30,13,18.5,18.51,18.5,18.51,2
20150701|2015-03-13 05:00,13,18.5,18.55,18.5,18.55,8
20150701|2015-03-13 05:30,13,18.5,18.5,18.5,18.5,20
20150701|2015-03-13 06:30,13,18.5,18.6,18.49,18.6,61
20150701|2015-03-13 07:00,13,18.65,18.65,18.58,18.63,48
20150701|2015-03-13 07:30,13,18.63,18.66,18.55,18.6,73
20150701|2015-03-13 08:00,13,18.6,18.64,18.58,18.59,41
20150701|2015-03-13 08:30,13,18.6,18.65,18.5,18.56,430
20150701|2015-03-13 09:00,13,18.59,18.8,18.57,18.8,843
20150701|2015-03-13 09:30,13,18.8,19.02,18.78,19.02,851
20150701|2015-03-13 10:00,13,19.02,19.05,18.9,19.02,443
20150701|2015-03-13 10:30,13,19.05,19.07,18.84,18.84,1028
20150701|2015-03-13 11:00,13,18.83,18.98,18.83,18.9,2205
20150701|2015-03-13 11:30,13,18.85,18.92,18.81,18.84,912
20150701|2015-03-13 12:00,13,18.85,19,18.85,19,228
20150701|2015-03-13 12:30,13,19,19,18.87,18.91,221
20150701|2015-03-13 13:00,13,18.95,19.02,18.94,19,238
20150701|2015-03-13 13:30,13,19.01,19.1,19,19.03,447
20150701|2015-03-13 14:00,13,19.03,19.05,18.98,19,332
20150701|2015-03-13 14:30,13,18.95,19,18.75,18.8,389
20150701|2015-03-13 15:00,13,18.8,18.85,18.75,18.75,684
20150701|2015-03-15 17:00,16,18.81,18.81,18.81,18.81,10
20150701|2015-03-15 17:30,16,18.8,18.85,18.8,18.85,19
20150701|2015-03-15 18:30,16,18.84,18.85,18.84,18.85,2
20150701|2015-03-15 19:00,16,18.87,18.87,18.87,18.87,1
20150701|2015-03-15 20:00,16,18.85,18.85,18.85,18.85,1
20150701|2015-03-15 23:30,16,18.81,18.81,18.75,18.77,4
20150701|2015-03-16 01:00,16,18.75,18.75,18.73,18.73,9
20150701|2015-03-16 02:30,16,18.7,18.7,18.7,18.7,1
20150701|2015-03-16 03:30,16,18.73,18.73,18.65,18.65,133
20150701|2015-03-16 04:00,16,18.6,18.6,18.58,18.59,49
20150701|2015-03-16 05:00,16,18.6,18.6,18.57,18.59,7
20150701|2015-03-16 05:30,16,18.59,18.62,18.58,18.58,41
20150701|2015-03-16 06:00,16,18.65,18.65,18.61,18.65,25
20150701|2015-03-16 07:00,16,18.62,18.62,18.6,18.6,10
20150701|2015-03-16 07:30,16,18.6,18.61,18.58,18.6,28
20150701|2015-03-16 08:00,16,18.63,18.65,18.6,18.65,37
20150701|2015-03-16 08:30,16,18.63,18.68,18.5,18.5,316
20150701|2015-03-16 09:00,16,18.52,18.55,18.45,18.48,547
20150701|2015-03-16 09:30,16,18.48,18.49,18.43,18.43,268
20150701|2015-03-16 10:00,16,18.4,18.43,18.33,18.4,314
20150701|2015-03-16 10:30,16,18.35,18.4,18.33,18.4,228
20150701|2015-03-16 11:00,16,18.4,18.5,18.4,18.45,140
20150701|2015-03-16 11:30,16,18.45,18.45,18.43,18.45,17
20150701|2015-03-16 12:00,16,18.43,18.5,18.38,18.4,348
20150701|2015-03-16 12:30,16,18.38,18.4,18.33,18.38,85
20150701|2015-03-16 13:00,16,18.36,18.38,18.33,18.33,104
20150701|2015-03-16 13:30,16,18.34,18.4,18.33,18.35,244
20150701|2015-03-16 14:00,16,18.35,18.45,18.31,18.4,321
20150701|2015-03-16 14:30,16,18.37,18.55,18.37,18.5,704
20150701|2015-03-16 15:00,16,18.5,18.6,18.49,18.5,290
20150701|2015-03-16 15:30,17,18.45,18.49,18.44,18.48,17
20150701|2015-03-16 16:00,17,18.48,18.48,18.48,18.48,2
20150701|2015-03-16 16:30,17,18.49,18.49,18.49,18.49,11
20150701|2015-03-16 17:00,17,18.5,18.5,18.5,18.5,2
20150701|2015-03-16 20:30,17,18.52,18.52,18.5,18.5,8
20150701|2015-03-17 04:00,17,18.5,18.51,18.5,18.51,3
20150701|2015-03-17 04:30,17,18.55,18.6,18.55,18.59,8
20150701|2015-03-17 05:00,17,18.6,18.69,18.6,18.67,45
20150701|2015-03-17 05:30,17,18.65,18.67,18.65,18.67,8
20150701|2015-03-17 06:00,17,18.66,18.7,18.66,18.7,21
20150701|2015-03-17 06:30,17,18.65,18.67,18.65,18.67,42
20150701|2015-03-17 07:00,17,18.65,18.65,18.58,18.6,41
20150701|2015-03-17 07:30,17,18.6,18.65,18.6,18.6,40
20150701|2015-03-17 08:00,17,18.6,18.6,18.59,18.6,44
20150701|2015-03-17 08:30,17,18.6,18.65,18.5,18.6,629
20150701|2015-03-17 09:00,17,18.65,18.68,18.6,18.65,596
20150701|2015-03-17 09:30,17,18.65,18.7,18.62,18.65,193
20150701|2015-03-17 10:00,17,18.7,18.75,18.65,18.75,325
20150701|2015-03-17 10:30,17,18.75,18.75,18.67,18.67,254
20150701|2015-03-17 11:00,17,18.7,18.75,18.67,18.69,502
20150701|2015-03-17 11:30,17,18.7,18.75,18.65,18.65,219
20150701|2015-03-17 12:00,17,18.65,18.65,18.57,18.65,249
20150701|2015-03-17 12:30,17,18.65,18.65,18.58,18.6,154
20150701|2015-03-17 13:00,17,18.6,18.65,18.6,18.6,241
20150701|2015-03-17 13:30,17,18.6,18.65,18.58,18.6,321
20150701|2015-03-17 14:00,17,18.59,18.6,18.54,18.55,133
20150701|2015-03-17 14:30,17,18.55,18.55,18.5,18.54,426
20150701|2015-03-17 15:00,17,18.55,18.6,18.5,18.5,869
20150701|2015-03-17 15:30,18,18.5,18.56,18.49,18.56,15
20150701|2015-03-17 16:00,18,18.6,18.65,18.57,18.59,17
20150701|2015-03-17 16:30,18,18.55,18.55,18.55,18.55,1
20150701|2015-03-18 03:00,18,18.55,18.55,18.55,18.55,30
20150701|2015-03-18 03:30,18,18.52,18.52,18.52,18.52,1
20150701|2015-03-18 04:00,18,18.55,18.55,18.5,18.55,48
20150701|2015-03-18 04:30,18,18.55,18.55,18.55,18.55,11
20150701|2015-03-18 05:00,18,18.58,18.62,18.55,18.62,64
20150701|2015-03-18 05:30,18,18.62,18.62,18.62,18.62,7
20150701|2015-03-18 06:00,18,18.65,18.7,18.63,18.7,68
20150701|2015-03-18 06:30,18,18.7,18.7,18.7,18.7,31
20150701|2015-03-18 07:00,18,18.7,18.7,18.65,18.68,189
20150701|2015-03-18 07:30,18,18.7,18.73,18.68,18.73,75
20150701|2015-03-18 08:00,18,18.75,18.75,18.6,18.6,447
20150701|2015-03-18 08:30,18,18.65,18.73,18.55,18.73,1168
20150701|2015-03-18 09:00,18,18.7,18.7,18.65,18.67,242
20150701|2015-03-18 09:30,18,18.67,18.75,18.65,18.67,811
20150701|2015-03-18 10:00,18,18.7,18.78,18.67,18.78,465
20150701|2015-03-18 10:30,18,18.76,18.85,18.75,18.76,500
20150701|2015-03-18 11:00,18,18.8,18.8,18.73,18.73,620
20150701|2015-03-18 11:30,18,18.73,18.75,18.67,18.71,407
20150701|2015-03-18 12:00,18,18.75,18.76,18.71,18.75,341
20150701|2015-03-18 12:30,18,18.75,18.8,18.69,18.69,344
20150701|2015-03-18 13:00,18,18.65,18.69,18.2,18.3,1446
20150701|2015-03-18 13:30,18,18.28,18.29,18.15,18.15,746
20150701|2015-03-18 14:00,18,18.15,18.18,18.05,18.16,995
20150701|2015-03-18 14:30,18,18.15,18.2,18.12,18.15,733
20150701|2015-03-18 15:00,18,18.15,18.2,18.13,18.2,639
20150701|2015-03-18 15:30,19,18.25,18.25,18.2,18.2,34
20150701|2015-03-18 16:00,19,18.23,18.25,18.2,18.25,11
20150701|2015-03-18 17:00,19,18.25,18.25,18.24,18.24,12
20150701|2015-03-18 17:30,19,18.22,18.22,18.2,18.21,53
20150701|2015-03-18 18:00,19,18.21,18.21,18.21,18.21,2
20150701|2015-03-18 18:30,19,18.21,18.21,18.2,18.2,6
20150701|2015-03-18 19:00,19,18.17,18.17,18.13,18.15,48
20150701|2015-03-18 19:30,19,18.15,18.15,18.15,18.15,15
20150701|2015-03-19 01:00,19,18.15,18.15,18.13,18.13,9
20150701|2015-03-19 01:30,19,18.14,18.14,18.12,18.12,6
20150701|2015-03-19 02:00,19,18.16,18.16,18.16,18.16,1
20150701|2015-03-19 03:00,19,18.15,18.25,18.14,18.25,116
20150701|2015-03-19 03:30,19,18.25,18.25,18.22,18.24,56
20150701|2015-03-19 04:00,19,18.3,18.3,18.28,18.29,93
20150701|2015-03-19 04:30,19,18.25,18.25,18.24,18.24,4
20150701|2015-03-19 05:00,19,18.25,18.25,18.24,18.24,10
20150701|2015-03-19 05:30,19,18.25,18.25,18.2,18.24,22
20150701|2015-03-19 06:00,19,18.24,18.25,18.24,18.25,10
20150701|2015-03-19 06:30,19,18.26,18.3,18.25,18.3,130
20150701|2015-03-19 07:00,19,18.35,18.37,18.3,18.37,46
20150701|2015-03-19 07:30,19,18.37,18.52,18.35,18.5,172
20150701|2015-03-19 08:00,19,18.5,18.5,18.45,18.47,49
20150701|2015-03-19 08:30,19,18.45,18.48,18.35,18.38,793
20150701|2015-03-19 09:00,19,18.38,18.38,18.28,18.29,373
20150701|2015-03-19 09:30,19,18.3,18.45,18.3,18.4,580
20150701|2015-03-19 10:00,19,18.4,18.5,18.4,18.48,238
20150701|2015-03-19 10:30,19,18.47,18.6,18.47,18.47,587
20150701|2015-03-19 11:00,19,18.47,18.53,18.43,18.43,436
20150701|2015-03-19 11:30,19,18.4,18.53,18.4,18.5,376
20150701|2015-03-19 12:00,19,18.5,18.51,18.35,18.39,338
20150701|2015-03-19 12:30,19,18.39,18.48,18.39,18.45,141
20150701|2015-03-19 13:00,19,18.4,18.43,18.35,18.4,487
20150701|2015-03-19 13:30,19,18.4,18.42,18.32,18.35,223
20150701|2015-03-19 14:00,19,18.37,18.45,18.32,18.39,470
20150701|2015-03-19 14:30,19,18.4,18.45,18.32,18.45,1286
20150701|2015-03-19 15:00,19,18.43,18.45,18.4,18.4,490
20150701|2015-03-19 15:30,20,18.36,18.45,18.36,18.45,13
20150701|2015-03-19 16:30,20,18.42,18.42,18.42,18.42,11
20150701|2015-03-19 17:00,20,18.43,18.43,18.43,18.43,4
20150701|2015-03-19 18:00,20,18.43,18.43,18.42,18.43,7
20150701|2015-03-19 21:00,20,18.38,18.38,18.38,18.38,5
20150701|2015-03-20 00:00,20,18.37,18.37,18.37,18.37,2
20150701|2015-03-20 01:00,20,18.38,18.38,18.38,18.38,1
20150701|2015-03-20 03:00,20,18.35,18.35,18.35,18.35,16
20150701|2015-03-20 03:30,20,18.35,18.37,18.35,18.36,31
20150701|2015-03-20 05:00,20,18.35,18.35,18.35,18.35,3
20150701|2015-03-20 06:30,20,18.32,18.32,18.26,18.27,57
20150701|2015-03-20 07:00,20,18.26,18.27,18.25,18.27,46
20150701|2015-03-20 07:30,20,18.25,18.25,18.25,18.25,47
20150701|2015-03-20 08:00,20,18.25,18.35,18.25,18.32,204
20150701|2015-03-20 08:30,20,18.3,18.35,18.22,18.23,1506
20150701|2015-03-20 09:00,20,18.25,18.3,18.2,18.25,541
20150701|2015-03-20 09:30,20,18.25,18.55,18.05,18.17,4080
20150701|2015-03-20 10:00,20,18.17,18.18,18.04,18.05,730
20150701|2015-03-20 10:30,20,18.06,18.25,18.06,18.22,549
20150701|2015-03-20 11:00,20,18.15,18.2,18.13,18.2,350
20150701|2015-03-20 11:30,20,18.2,18.25,18.15,18.17,189
20150701|2015-03-20 12:00,20,18.2,18.25,18.17,18.2,350
20150701|2015-03-20 12:30,20,18.2,18.25,18.17,18.25,623
20150701|2015-03-20 13:00,20,18.25,18.3,18.19,18.3,436
20150701|2015-03-20 13:30,20,18.3,18.4,18.27,18.35,1069
20150701|2015-03-20 14:00,20,18.33,18.5,18.33,18.45,1227
20150701|2015-03-20 14:30,20,18.45,18.55,18.42,18.55,993
20150701|2015-03-20 15:00,20,18.51,18.55,18.42,18.45,646
20150701|2015-03-22 17:00,23,18.3,18.33,18.23,18.25,140
20150701|2015-03-22 17:30,23,18.24,18.25,18.23,18.23,19
20150701|2015-03-22 18:00,23,18.25,18.29,18.25,18.26,23
20150701|2015-03-22 18:30,23,18.29,18.31,18.2,18.31,204
20150701|2015-03-22 19:00,23,18.32,18.4,18.32,18.4,5
20150701|2015-03-22 20:00,23,18.33,18.35,18.33,18.35,4
20150701|2015-03-22 21:00,23,18.35,18.35,18.35,18.35,2
20150701|2015-03-22 22:00,23,18.34,18.34,18.34,18.34,2
20150701|2015-03-23 00:00,23,18.33,18.34,18.31,18.34,19
20150701|2015-03-23 00:30,23,18.31,18.31,18.28,18.3,49
20150701|2015-03-23 03:00,23,18.4,18.47,18.39,18.47,92
20150701|2015-03-23 03:30,23,18.47,18.5,18.44,18.48,54
20150701|2015-03-23 04:30,23,18.47,18.47,18.47,18.47,4
20150701|2015-03-23 05:00,23,18.5,18.52,18.49,18.5,24
20150701|2015-03-23 05:30,23,18.5,18.52,18.5,18.5,16
20150701|2015-03-23 06:00,23,18.5,18.52,18.47,18.47,102
20150701|2015-03-23 06:30,23,18.49,18.49,18.42,18.45,37
20150701|2015-03-23 07:00,23,18.4,18.43,18.4,18.41,44
20150701|2015-03-23 07:30,23,18.4,18.45,18.4,18.45,59
20150701|2015-03-23 08:00,23,18.45,18.45,18.39,18.4,160
20150701|2015-03-23 08:30,23,18.43,18.45,18.22,18.4,1495
20150701|2015-03-23 09:00,23,18.4,18.41,18.3,18.32,157
20150701|2015-03-23 09:30,23,18.34,18.39,18.34,18.35,256
20150701|2015-03-23 10:00,23,18.37,18.4,18.34,18.35,157
20150701|2015-03-23 10:30,23,18.35,18.4,18.33,18.35,173
20150701|2015-03-23 11:00,23,18.39,18.4,18.35,18.4,172
20150701|2015-03-23 11:30,23,18.35,18.4,18.35,18.4,165
20150701|2015-03-23 12:00,23,18.4,18.4,18.3,18.36,371
20150701|2015-03-23 12:30,23,18.35,18.36,18.28,18.28,373
20150701|2015-03-23 13:00,23,18.3,18.3,18.19,18.23,414
20150701|2015-03-23 13:30,23,18.23,18.3,18.23,18.3,347
20150701|2015-03-23 14:00,23,18.3,18.3,18.23,18.3,195
20150701|2015-03-23 14:30,23,18.25,18.4,18.2,18.37,469
20150701|2015-03-23 15:00,23,18.37,18.45,18.35,18.35,822
20150701|2015-03-23 15:30,24,18.4,18.4,18.4,18.4,5
20150701|2015-03-23 17:30,24,18.35,18.35,18.35,18.35,1
20150701|2015-03-24 03:30,24,18.3,18.3,18.3,18.3,1
20150701|2015-03-24 04:00,24,18.3,18.3,18.3,18.3,20
20150701|2015-03-24 04:30,24,18.3,18.3,18.3,18.3,5
20150701|2015-03-24 05:00,24,18.3,18.31,18.25,18.25,51
20150701|2015-03-24 05:30,24,18.29,18.3,18.26,18.28,22
20150701|2015-03-24 06:00,24,18.29,18.29,18.28,18.28,6
20150701|2015-03-24 06:30,24,18.3,18.3,18.26,18.26,9
20150701|2015-03-24 07:00,24,18.3,18.3,18.3,18.3,6
20150701|2015-03-24 07:30,24,18.3,18.3,18.3,18.3,33
20150701|2015-03-24 08:00,24,18.3,18.37,18.3,18.35,283
20150701|2015-03-24 08:30,24,18.35,18.4,18.3,18.3,541
20150701|2015-03-24 09:00,24,18.27,18.35,18.25,18.27,345
20150701|2015-03-24 09:30,24,18.25,18.3,18.18,18.2,388
20150701|2015-03-24 10:00,24,18.22,18.25,18.13,18.2,443
20150701|2015-03-24 10:30,24,18.25,18.3,18.2,18.25,590
20150701|2015-03-24 11:00,24,18.25,18.33,18.2,18.33,488
20150701|2015-03-24 11:30,24,18.35,18.4,18.33,18.35,617
20150701|2015-03-24 12:00,24,18.35,18.4,18.25,18.35,321
20150701|2015-03-24 12:30,24,18.35,18.37,18.3,18.3,383
20150701|2015-03-24 13:00,24,18.3,18.4,18.3,18.37,477
20150701|2015-03-24 13:30,24,18.37,18.4,18.37,18.37,175
20150701|2015-03-24 14:00,24,18.35,18.45,18.33,18.4,489
20150701|2015-03-24 14:30,24,18.4,18.45,18.3,18.38,612
20150701|2015-03-24 15:00,24,18.4,18.45,18.35,18.35,898
20150701|2015-03-24 15:30,25,18.37,18.38,18.35,18.35,8
20150701|2015-03-24 16:00,25,18.35,18.35,18.34,18.34,2
20150701|2015-03-24 23:30,25,18.4,18.4,18.39,18.4,13
20150701|2015-03-25 02:30,25,18.4,18.4,18.39,18.39,2
20150701|2015-03-25 03:30,25,18.36,18.36,18.35,18.35,3
20150701|2015-03-25 04:00,25,18.39,18.39,18.39,18.39,2
20150701|2015-03-25 04:30,25,18.35,18.35,18.33,18.33,3
20150701|2015-03-25 06:00,25,18.4,18.4,18.4,18.4,1
20150701|2015-03-25 06:30,25,18.4,18.41,18.39,18.4,31
20150701|2015-03-25 07:00,25,18.4,18.44,18.4,18.43,68
20150701|2015-03-25 07:30,25,18.45,18.45,18.4,18.43,54
20150701|2015-03-25 08:00,25,18.44,18.44,18.37,18.42,207
20150701|2015-03-25 08:30,25,18.4,18.48,18.33,18.4,892
20150701|2015-03-25 09:00,25,18.4,18.44,18.37,18.4,635
20150701|2015-03-25 09:30,25,18.4,18.45,18.4,18.4,505
20150701|2015-03-25 10:00,25,18.38,18.49,18.31,18.41,700
20150701|2015-03-25 10:30,25,18.45,18.68,18.43,18.63,1135
20150701|2015-03-25 11:00,25,18.65,18.72,18.6,18.65,758
20150701|2015-03-25 11:30,25,18.65,18.7,18.63,18.68,805
20150701|2015-03-25 12:00,25,18.7,18.82,18.7,18.75,683
20150701|2015-03-25 12:30,25,18.73,18.78,18.63,18.7,193
20150701|2015-03-25 13:00,25,18.7,18.75,18.65,18.67,349
20150701|2015-03-25 13:30,25,18.68,18.8,18.67,18.7,808
20150701|2015-03-25 14:00,25,18.72,18.8,18.69,18.8,926
20150701|2015-03-25 14:30,25,18.8,18.9,18.77,18.88,1286
20150701|2015-03-25 15:00,25,18.87,18.88,18.75,18.75,908
20150701|2015-03-25 15:30,26,18.7,18.75,18.7,18.75,18
20150701|2015-03-25 17:30,26,18.75,18.75,18.75,18.75,29
20150701|2015-03-25 18:00,26,18.7,18.7,18.7,18.7,10
20150701|2015-03-25 19:00,26,18.75,18.75,18.75,18.75,1
20150701|2015-03-25 19:30,26,18.75,18.75,18.72,18.72,2
20150701|2015-03-25 21:30,26,18.75,18.75,18.75,18.75,1
20150701|2015-03-26 01:00,26,18.78,18.78,18.78,18.78,3
20150701|2015-03-26 01:30,26,18.88,18.88,18.84,18.85,18
20150701|2015-03-26 02:00,26,18.86,18.89,18.85,18.85,39
20150701|2015-03-26 02:30,26,18.89,19.01,18.89,19,47
20150701|2015-03-26 03:00,26,19.05,19.08,19.03,19.04,68
20150701|2015-03-26 03:30,26,19.09,19.15,19.04,19.15,79
20150701|2015-03-26 04:00,26,19.17,19.27,19.15,19.26,95
20150701|2015-03-26 04:30,26,19.25,19.3,19.2,19.2,27
20150701|2015-03-26 05:00,26,19.15,19.15,19.06,19.06,46
20150701|2015-03-26 05:30,26,19.05,19.15,19.05,19.1,123
20150701|2015-03-26 06:00,26,19.13,19.15,19.07,19.07,152
20150701|2015-03-26 06:30,26,19.05,19.1,19.02,19.1,56
20150701|2015-03-26 07:00,26,19.05,19.1,19.05,19.1,124
20150701|2015-03-26 07:30,26,19.1,19.15,18.98,18.98,295
20150701|2015-03-26 08:00,26,19,19,18.92,19,148
20150701|2015-03-26 08:30,26,19,19.07,18.85,18.93,1119
20150701|2015-03-26 09:00,26,18.95,19.09,18.94,18.95,841
20150701|2015-03-26 09:30,26,18.95,18.96,18.79,18.87,680
20150701|2015-03-26 10:00,26,18.9,19.02,18.87,18.97,1108
20150701|2015-03-26 10:30,26,18.96,18.97,18.65,18.67,1237
20150701|2015-03-26 11:00,26,18.65,18.75,18.65,18.73,367
20150701|2015-03-26 11:30,26,18.75,18.75,18.57,18.65,409
20150701|2015-03-26 12:00,26,18.66,18.83,18.66,18.73,315
20150701|2015-03-26 12:30,26,18.71,18.73,18.58,18.61,438
20150701|2015-03-26 13:00,26,18.62,18.82,18.62,18.82,680
20150701|2015-03-26 13:30,26,18.78,18.86,18.75,18.85,501
20150701|2015-03-26 14:00,26,18.85,18.92,18.81,18.85,445
20150701|2015-03-26 14:30,26,18.85,18.9,18.72,18.74,1611
20150701|2015-03-26 15:00,26,18.75,18.75,18.6,18.6,727
20150701|2015-03-26 15:30,27,18.61,18.61,18.61,18.61,1
20150701|2015-03-26 16:30,27,18.61,18.62,18.61,18.61,11
20150701|2015-03-26 17:30,27,18.62,18.62,18.58,18.58,18
20150701|2015-03-26 18:30,27,18.58,18.58,18.58,18.58,3
20150701|2015-03-26 19:00,27,18.58,18.58,18.58,18.58,6
20150701|2015-03-26 19:30,27,18.58,18.58,18.58,18.58,2
20150701|2015-03-26 20:00,27,18.55,18.55,18.55,18.55,1
20150701|2015-03-26 20:30,27,18.5,18.54,18.5,18.51,12
20150701|2015-03-26 23:30,27,18.54,18.54,18.54,18.54,1
20150701|2015-03-27 00:00,27,18.53,18.53,18.53,18.53,3
20150701|2015-03-27 00:30,27,18.57,18.57,18.57,18.57,5
20150701|2015-03-27 03:00,27,18.55,18.6,18.55,18.6,6
20150701|2015-03-27 03:30,27,18.6,18.65,18.6,18.6,8
20150701|2015-03-27 04:00,27,18.68,18.7,18.68,18.7,23
20150701|2015-03-27 04:30,27,18.74,18.75,18.74,18.75,15
20150701|2015-03-27 05:00,27,18.75,18.76,18.72,18.75,13
20150701|2015-03-27 06:00,27,18.72,18.74,18.7,18.7,19
20150701|2015-03-27 06:30,27,18.67,18.7,18.67,18.7,13
20150701|2015-03-27 07:00,27,18.65,18.67,18.64,18.64,36
20150701|2015-03-27 07:30,27,18.65,18.71,18.6,18.6,79
20150701|2015-03-27 08:00,27,18.61,18.7,18.61,18.7,164
20150701|2015-03-27 08:30,27,18.65,18.72,18.56,18.6,620
20150701|2015-03-27 09:00,27,18.58,18.7,18.53,18.6,412
20150701|2015-03-27 09:30,27,18.6,18.67,18.51,18.51,236
20150701|2015-03-27 10:00,27,18.54,18.6,18.52,18.6,212
20150701|2015-03-27 10:30,27,18.55,18.61,18.5,18.55,256
20150701|2015-03-27 11:00,27,18.55,18.6,18.53,18.55,294
20150701|2015-03-27 11:30,27,18.6,18.62,18.54,18.57,188
20150701|2015-03-27 12:00,27,18.6,18.65,18.57,18.6,155
20150701|2015-03-27 12:30,27,18.6,18.6,18.54,18.55,129
20150701|2015-03-27 13:00,27,18.55,18.62,18.55,18.6,288
20150701|2015-03-27 13:30,27,18.57,18.65,18.57,18.6,180
20150701|2015-03-27 14:00,27,18.58,18.65,18.55,18.63,259
20150701|2015-03-27 14:30,27,18.65,18.65,18.53,18.59,760
20150701|2015-03-27 15:00,27,18.6,18.65,18.5,18.55,1358
20150701|2015-03-29 17:00,30,18.53,18.53,18.53,18.53,1
20150701|2015-03-29 18:00,30,18.59,18.59,18.57,18.57,2
20150701|2015-03-29 19:00,30,18.59,18.64,18.59,18.64,12
20150701|2015-03-29 21:30,30,18.53,18.53,18.53,18.53,6
20150701|2015-03-29 22:00,30,18.51,18.52,18.45,18.45,18
20150701|2015-03-30 02:00,30,18.47,18.47,18.42,18.42,4
20150701|2015-03-30 02:30,30,18.42,18.42,18.28,18.28,66
20150701|2015-03-30 03:00,30,18.3,18.3,18.3,18.3,3
20150701|2015-03-30 03:30,30,18.35,18.35,18.35,18.35,1
20150701|2015-03-30 04:30,30,18.3,18.3,18.25,18.25,123
20150701|2015-03-30 05:00,30,18.3,18.3,18.3,18.3,2
20150701|2015-03-30 05:30,30,18.35,18.35,18.3,18.3,3
20150701|2015-03-30 06:00,30,18.35,18.35,18.32,18.33,39
20150701|2015-03-30 06:30,30,18.33,18.33,18.33,18.33,5
20150701|2015-03-30 07:00,30,18.3,18.3,18.3,18.3,9
20150701|2015-03-30 07:30,30,18.3,18.35,18.3,18.32,17
20150701|2015-03-30 08:00,30,18.32,18.35,18.28,18.3,95
20150701|2015-03-30 08:30,30,18.3,18.38,18.25,18.33,587
20150701|2015-03-30 09:00,30,18.3,18.4,18.28,18.35,796
20150701|2015-03-30 09:30,30,18.35,18.4,18.25,18.26,420
20150701|2015-03-30 10:00,30,18.3,18.4,18.25,18.3,451
20150701|2015-03-30 10:30,30,18.32,18.4,18.3,18.35,101
20150701|2015-03-30 11:00,30,18.3,18.35,18.3,18.31,213
20150701|2015-03-30 11:30,30,18.33,18.35,18.3,18.35,65
20150701|2015-03-30 12:00,30,18.35,18.35,18.3,18.3,84
20150701|2015-03-30 12:30,30,18.32,18.44,18.3,18.42,948
20150701|2015-03-30 13:00,30,18.4,18.45,18.35,18.36,948
20150701|2015-03-30 13:30,30,18.37,18.4,18.35,18.36,104
20150701|2015-03-30 14:00,30,18.4,18.4,18.35,18.4,266
20150701|2015-03-30 14:30,30,18.38,18.45,18.36,18.43,876
20150701|2015-03-30 15:00,30,18.43,18.45,18.39,18.45,1136
20150701|2015-03-30 15:30,31,18.42,18.43,18.4,18.4,21
20150701|2015-03-30 16:00,31,18.43,18.43,18.43,18.43,30
20150701|2015-03-30 16:30,31,18.41,18.43,18.41,18.43,5
20150701|2015-03-30 17:00,31,18.4,18.45,18.4,18.45,6
20150701|2015-03-30 17:30,31,18.41,18.41,18.4,18.4,62
20150701|2015-03-30 19:00,31,18.4,18.4,18.4,18.4,1
20150701|2015-03-30 19:30,31,18.4,18.4,18.4,18.4,2
20150701|2015-03-30 20:00,31,18.4,18.4,18.4,18.4,2
20150701|2015-03-30 21:00,31,18.44,18.44,18.44,18.44,6
20150701|2015-03-30 21:30,31,18.45,18.45,18.43,18.45,11
20150701|2015-03-30 22:00,31,18.47,18.47,18.47,18.47,4
20150701|2015-03-30 23:30,31,18.49,18.49,18.49,18.49,4
20150701|2015-03-31 01:00,31,18.5,18.56,18.5,18.56,32
20150701|2015-03-31 01:30,31,18.53,18.53,18.5,18.5,22
20150701|2015-03-31 02:00,31,18.47,18.47,18.38,18.43,85
20150701|2015-03-31 02:30,31,18.43,18.45,18.43,18.45,10
20150701|2015-03-31 04:00,31,18.45,18.45,18.45,18.45,37
20150701|2015-03-31 04:30,31,18.49,18.5,18.48,18.5,72
20150701|2015-03-31 05:00,31,18.55,18.59,18.55,18.59,5
20150701|2015-03-31 06:00,31,18.6,18.64,18.59,18.6,84
20150701|2015-03-31 07:00,31,18.58,18.6,18.58,18.58,27
20150701|2015-03-31 07:30,31,18.55,18.55,18.5,18.5,12
20150701|2015-03-31 08:00,31,18.5,18.53,18.45,18.45,183
20150701|2015-03-31 08:30,31,18.45,18.57,18.43,18.5,936
20150701|2015-03-31 09:00,31,18.48,18.48,18.42,18.45,493
20150701|2015-03-31 09:30,31,18.43,18.46,18.4,18.46,90
20150701|2015-03-31 10:00,31,18.46,18.48,18.4,18.45,582
20150701|2015-03-31 10:30,31,18.48,18.56,18.48,18.54,419
20150701|2015-03-31 11:00,31,18.54,18.6,18.5,18.58,502
20150701|2015-03-31 11:30,31,18.57,18.6,18.55,18.59,133
20150701|2015-03-31 12:00,31,18.58,18.58,18.54,18.55,195
20150701|2015-03-31 12:30,31,18.53,18.58,18.53,18.58,46
20150701|2015-03-31 13:00,31,18.58,18.58,18.58,18.58,8
20150701|2015-03-31 13:30,31,18.6,18.6,18.57,18.57,221
20150701|2015-03-31 14:00,31,18.57,18.73,18.57,18.7,858
20150701|2015-03-31 14:30,31,18.7,18.75,18.63,18.68,803
20150701|2015-03-31 15:00,31,18.68,18.72,18.65,18.69,1246
20150701|2015-03-31 15:30,1,18.71,18.71,18.65,18.67,370
20150701|2015-03-31 16:00,1,18.68,18.7,18.65,18.69,167
20150701|2015-03-31 17:00,1,18.68,18.68,18.68,18.68,33
20150701|2015-03-31 17:30,1,18.69,18.69,18.69,18.69,6
20150701|2015-03-31 18:30,1,18.65,18.65,18.64,18.64,4
20150701|2015-03-31 19:00,1,18.68,18.74,18.68,18.73,22
20150701|2015-03-31 19:30,1,18.75,19.1,18.75,19.03,216
20150701|2015-03-31 20:00,1,18.95,18.96,18.95,18.96,13
20150701|2015-03-31 20:30,1,18.9,18.93,18.9,18.93,4
20150701|2015-03-31 21:30,1,18.95,18.95,18.92,18.92,4
20150701|2015-03-31 23:30,1,18.93,18.93,18.91,18.91,7
20150701|2015-04-01 00:00,1,18.93,18.93,18.93,18.93,5
20150701|2015-04-01 01:00,1,18.9,18.93,18.9,18.9,26
20150701|2015-04-01 02:00,1,18.85,18.9,18.85,18.87,8
20150701|2015-04-01 02:30,1,18.85,18.88,18.81,18.81,107
20150701|2015-04-01 03:00,1,18.81,18.84,18.8,18.8,136
20150701|2015-04-01 03:30,1,18.82,18.85,18.79,18.8,66
20150701|2015-04-01 04:00,1,18.79,18.79,18.71,18.75,235
20150701|2015-04-01 04:30,1,18.75,18.75,18.69,18.7,20
20150701|2015-04-01 05:00,1,18.7,18.7,18.66,18.69,24
20150701|2015-04-01 05:30,1,18.67,18.69,18.65,18.69,15
20150701|2015-04-01 06:00,1,18.7,18.78,18.7,18.78,33
20150701|2015-04-01 06:30,1,18.78,18.8,18.75,18.79,97
20150701|2015-04-01 07:00,1,18.78,18.88,18.78,18.85,132
20150701|2015-04-01 07:30,1,18.87,18.87,18.75,18.8,365
20150701|2015-04-01 08:00,1,18.82,18.84,18.64,18.65,268
20150701|2015-04-01 08:30,1,18.65,19,18.6,18.95,1305
20150701|2015-04-01 09:00,1,18.94,18.95,18.8,18.89,1001
20150701|2015-04-01 09:30,1,18.85,18.89,18.75,18.75,495
20150701|2015-04-01 10:00,1,18.8,18.82,18.71,18.79,770
20150701|2015-04-01 10:30,1,18.79,18.8,18.72,18.75,405
20150701|2015-04-01 11:00,1,18.75,18.85,18.75,18.81,286
20150701|2015-04-01 11:30,1,18.83,18.84,18.76,18.78,506
20150701|2015-04-01 12:00,1,18.8,18.83,18.71,18.71,690
20150701|2015-04-01 12:30,1,18.71,18.73,18.67,18.7,387
20150701|2015-04-01 13:00,1,18.7,18.81,18.69,18.8,287
20150701|2015-04-01 13:30,1,18.81,18.85,18.79,18.82,403
20150701|2015-04-01 14:00,1,18.83,18.89,18.8,18.83,438
20150701|2015-04-01 14:30,1,18.8,18.85,18.7,18.73,1221
20150701|2015-04-01 15:00,1,18.73,18.75,18.65,18.65,641
20150701|2015-04-01 15:30,2,18.68,18.68,18.65,18.68,52
20150701|2015-04-01 16:00,2,18.65,18.7,18.65,18.67,41
20150701|2015-04-01 17:00,2,18.69,18.7,18.67,18.68,25
20150701|2015-04-01 17:30,2,18.68,18.68,18.67,18.67,9
20150701|2015-04-01 18:30,2,18.7,18.72,18.7,18.72,3
20150701|2015-04-01 20:00,2,18.72,18.72,18.72,18.72,10
20150701|2015-04-01 21:30,2,18.73,18.73,18.73,18.73,2
20150701|2015-04-02 01:00,2,18.8,18.8,18.77,18.8,29
20150701|2015-04-02 01:30,2,18.75,18.77,18.75,18.75,11
20150701|2015-04-02 02:00,2,18.8,18.8,18.8,18.8,18
20150701|2015-04-02 02:30,2,18.79,18.8,18.78,18.8,18
20150701|2015-04-02 03:30,2,18.8,18.82,18.8,18.82,10
20150701|2015-04-02 04:30,2,18.8,18.8,18.8,18.8,14
20150701|2015-04-02 05:00,2,18.8,18.83,18.8,18.83,4
20150701|2015-04-02 05:30,2,18.83,18.83,18.8,18.8,20
20150701|2015-04-02 06:30,2,18.77,18.77,18.75,18.75,19
20150701|2015-04-02 07:00,2,18.75,18.76,18.73,18.75,37
20150701|2015-04-02 07:30,2,18.74,18.79,18.7,18.7,154
20150701|2015-04-02 08:00,2,18.7,18.75,18.7,18.75,124
20150701|2015-04-02 08:30,2,18.7,18.8,18.57,18.62,1422
20150701|2015-04-02 09:00,2,18.6,18.7,18.6,18.7,598
20150701|2015-04-02 09:30,2,18.7,18.74,18.67,18.7,778
20150701|2015-04-02 10:00,2,18.7,18.7,18.66,18.7,156
20150701|2015-04-02 10:30,2,18.65,18.67,18.62,18.65,501
20150701|2015-04-02 11:00,2,18.69,18.74,18.67,18.7,330
20150701|2015-04-02 11:30,2,18.67,18.69,18.64,18.68,75
20150701|2015-04-02 12:00,2,18.66,18.7,18.65,18.65,242
20150701|2015-04-02 12:30,2,18.65,18.68,18.62,18.62,334
20150701|2015-04-02 13:00,2,18.6,18.65,18.6,18.6,34
20150701|2015-04-02 13:30,2,18.62,18.67,18.62,18.67,328
20150701|2015-04-02 14:00,2,18.68,18.75,18.68,18.7,385
20150701|2015-04-02 14:30,2,18.7,18.75,18.6,18.65,1584
20150701|2015-04-02 15:00,2,18.69,18.7,18.6,18.62,589
20150701|2015-04-02 15:30,3,18.61,18.63,18.6,18.6,26
20150701|2015-04-02 16:00,3,18.6,18.6,18.6,18.6,11
20150701|2015-04-02 19:00,3,18.62,18.62,18.62,18.62,4
20150701|2015-04-02 21:30,3,18.6,18.6,18.6,18.6,1
20150701|2015-04-02 23:00,3,18.61,18.61,18.61,18.61,10
20150701|2015-04-02 23:30,3,18.61,18.61,18.61,18.61,1
20150701|2015-04-03 07:30,3,18.75,18.9,18.7,18.9,82
20150701|2015-04-03 08:00,3,18.95,19,18.9,19,38
20150701|2015-04-05 17:00,6,19,19,18.9,18.9,4
20150701|2015-04-05 17:30,6,18.95,19,18.95,19,5
20150701|2015-04-05 18:00,6,18.95,18.95,18.95,18.95,2
20150701|2015-04-05 19:00,6,18.9,18.9,18.9,18.9,1
20150701|2015-04-05 19:30,6,18.9,18.9,18.88,18.88,3
20150701|2015-04-05 20:00,6,18.9,18.93,18.9,18.92,21
20150701|2015-04-05 20:30,6,18.95,18.95,18.9,18.9,10
20150701|2015-04-05 23:00,6,18.9,18.9,18.89,18.89,2
20150701|2015-04-06 00:00,6,18.88,18.88,18.88,18.88,3
20150701|2015-04-06 04:30,6,18.93,18.93,18.93,18.93,6
20150701|2015-04-06 05:00,6,18.93,18.93,18.92,18.92,4
20150701|2015-04-06 06:00,6,18.95,18.95,18.95,18.95,4
20150701|2015-04-06 06:30,6,18.95,18.95,18.9,18.9,8
20150701|2015-04-06 07:00,6,18.92,18.95,18.87,18.87,249
20150701|2015-04-06 07:30,6,18.85,18.85,18.82,18.83,110
20150701|2015-04-06 08:00,6,18.8,18.82,18.75,18.75,85
20150701|2015-04-06 08:30,6,18.75,18.8,18.57,18.59,1335
20150701|2015-04-06 09:00,6,18.58,18.6,18.42,18.44,737
20150701|2015-04-06 09:30,6,18.42,18.45,18.39,18.4,347
20150701|2015-04-06 10:00,6,18.4,18.42,18.37,18.39,299
20150701|2015-04-06 10:30,6,18.35,18.39,18.35,18.38,14
20150701|2015-04-06 11:00,6,18.35,18.37,18.25,18.25,433
20150701|2015-04-06 11:30,6,18.25,18.26,18.18,18.2,948
20150701|2015-04-06 12:00,6,18.18,18.2,18.18,18.18,188
20150701|2015-04-06 12:30,6,18.19,18.2,18.18,18.2,537
20150701|2015-04-06 13:00,6,18.2,18.25,18.15,18.2,666
20150701|2015-04-06 13:30,6,18.17,18.2,18.17,18.2,242
20150701|2015-04-06 14:00,6,18.2,18.28,18.18,18.25,343
20150701|2015-04-06 14:30,6,18.25,18.3,18.2,18.3,747
20150701|2015-04-06 15:00,6,18.3,18.35,18.24,18.25,1008
20150701|2015-04-06 15:30,7,18.3,18.3,18.3,18.3,4
20150701|2015-04-06 16:00,7,18.32,18.34,18.32,18.32,14
20150701|2015-04-06 16:30,7,18.3,18.32,18.28,18.28,20
20150701|2015-04-06 17:30,7,18.35,18.35,18.35,18.35,6
20150701|2015-04-06 19:00,7,18.35,18.36,18.35,18.36,3
20150701|2015-04-06 19:30,7,18.35,18.37,18.33,18.37,11
20150701|2015-04-06 22:30,7,18.35,18.35,18.35,18.35,1
20150701|2015-04-07 02:00,7,18.35,18.35,18.28,18.28,29
20150701|2015-04-07 02:30,7,18.28,18.28,18.24,18.26,54
20150701|2015-04-07 03:00,7,18.24,18.3,18.24,18.3,9
20150701|2015-04-07 03:30,7,18.27,18.27,18.27,18.27,1
20150701|2015-04-07 04:30,7,18.3,18.3,18.3,18.3,10
20150701|2015-04-07 05:30,7,18.25,18.25,18.23,18.24,120
20150701|2015-04-07 06:00,7,18.23,18.23,18.17,18.18,44
20150701|2015-04-07 06:30,7,18.19,18.2,18.18,18.2,16
20150701|2015-04-07 07:00,7,18.2,18.21,18.2,18.2,38
20150701|2015-04-07 07:30,7,18.25,18.25,18.23,18.23,33
20150701|2015-04-07 08:00,7,18.25,18.26,18.2,18.25,84
20150701|2015-04-07 08:30,7,18.25,18.25,18.16,18.2,822
20150701|2015-04-07 09:00,7,18.2,18.25,18.15,18.2,966
20150701|2015-04-07 09:30,7,18.15,18.2,18.07,18.1,963
20150701|2015-04-07 10:00,7,18.12,18.15,18.07,18.1,696
20150701|2015-04-07 10:30,7,18.1,18.15,18.1,18.15,177
20150701|2015-04-07 11:00,7,18.1,18.12,18.09,18.1,306
20150701|2015-04-07 11:30,7,18.12,18.15,18.1,18.13,34
20150701|2015-04-07 12:00,7,18.15,18.15,18.1,18.11,48
20150701|2015-04-07 12:30,7,18.11,18.18,18.11,18.13,568
20150701|2015-04-07 13:00,7,18.13,18.15,18.1,18.1,167
20150701|2015-04-07 13:30,7,18.13,18.13,18.07,18.07,283
20150701|2015-04-07 14:00,7,18.1,18.18,18.1,18.15,302
20150701|2015-04-07 14:30,7,18.16,18.28,18.13,18.28,1332
20150701|2015-04-07 15:00,7,18.27,18.29,18.21,18.25,1061
20150701|2015-04-07 15:30,8,18.26,18.26,18.26,18.26,5
20150701|2015-04-07 16:30,8,18.24,18.24,18.22,18.22,2
20150701|2015-04-07 17:00,8,18.15,18.2,18.15,18.2,2
20150701|2015-04-07 17:30,8,18.24,18.24,18.24,18.24,2
20150701|2015-04-07 20:00,8,18.19,18.21,18.15,18.2,89
20150701|2015-04-07 21:00,8,18.2,18.25,18.17,18.22,63
20150701|2015-04-07 21:30,8,18.22,18.22,18.22,18.22,2
20150701|2015-04-07 22:00,8,18.23,18.23,18.23,18.23,16
20150701|2015-04-07 22:30,8,18.21,18.21,18.2,18.2,6
20150701|2015-04-08 00:30,8,18.21,18.23,18.21,18.23,3
20150701|2015-04-08 01:00,8,18.21,18.21,18.21,18.21,1
20150701|2015-04-08 01:30,8,18.2,18.2,18.2,18.2,1
20150701|2015-04-08 02:00,8,18.21,18.21,18.21,18.21,2
20150701|2015-04-08 02:30,8,18.15,18.15,18.15,18.15,2
20150701|2015-04-08 05:00,8,18.18,18.2,18.17,18.17,10
20150701|2015-04-08 05:30,8,18.2,18.2,18.18,18.18,12
20150701|2015-04-08 06:00,8,18.19,18.19,18.19,18.19,3
20150701|2015-04-08 06:30,8,18.16,18.16,18.15,18.15,41
20150701|2015-04-08 07:00,8,18.13,18.16,18.13,18.15,91
20150701|2015-04-08 07:30,8,18.15,18.16,18.14,18.14,78
20150701|2015-04-08 08:00,8,18.1,18.13,18.08,18.11,100
20150701|2015-04-08 08:30,8,18.1,18.14,18,18.03,914
20150701|2015-04-08 09:00,8,18.02,18.07,18,18.05,576
20150701|2015-04-08 09:30,8,18.05,18.2,18.05,18.13,829
20150701|2015-04-08 10:00,8,18.15,18.15,18.05,18.05,552
20150701|2015-04-08 10:30,8,18.05,18.09,18.03,18.09,211
20150701|2015-04-08 11:00,8,18.1,18.1,18.06,18.06,71
20150701|2015-04-08 11:30,8,18.07,18.12,18.07,18.1,542
20150701|2015-04-08 12:00,8,18.08,18.13,18.08,18.1,105
20150701|2015-04-08 12:30,8,18.1,18.1,18.05,18.05,118
20150701|2015-04-08 13:00,8,18.08,18.2,17.98,18.02,877
20150701|2015-04-08 13:30,8,18.05,18.17,18,18.15,320
20150701|2015-04-08 14:00,8,18.1,18.14,18.07,18.1,463
20150701|2015-04-08 14:30,8,18.1,18.18,18.05,18.13,1746
20150701|2015-04-08 15:00,8,18.12,18.15,18.07,18.1,1473
20150701|2015-04-08 15:30,9,18.13,18.2,18.11,18.13,452
20150701|2015-04-08 16:00,9,18.1,18.13,18.1,18.12,23
20150701|2015-04-08 16:30,9,18.1,18.13,18.1,18.12,41
20150701|2015-04-08 17:00,9,18.12,18.12,18.1,18.12,44
20150701|2015-04-08 17:30,9,18.1,18.1,18.1,18.1,1
20150701|2015-04-08 18:00,9,18.12,18.12,18.12,18.12,2
20150701|2015-04-08 19:00,9,18.12,18.12,18.12,18.12,13
20150701|2015-04-08 20:00,9,18.15,18.15,18.13,18.14,42
20150701|2015-04-08 21:00,9,18.1,18.1,18.1,18.1,9
20150701|2015-04-08 22:30,9,18.14,18.14,18.13,18.14,8
20150701|2015-04-09 02:00,9,18.1,18.15,18.07,18.15,35
20150701|2015-04-09 02:30,9,18.15,18.18,18.1,18.18,56
20150701|2015-04-09 03:00,9,18.2,18.2,18.18,18.2,27
20150701|2015-04-09 03:30,9,18.2,18.22,18.19,18.2,27
20150701|2015-04-09 04:30,9,18.17,18.18,18.15,18.17,28
20150701|2015-04-09 05:00,9,18.15,18.2,18.15,18.2,9
20150701|2015-04-09 05:30,9,18.18,18.18,18.15,18.15,12
20150701|2015-04-09 06:00,9,18.16,18.17,18.15,18.15,26
20150701|2015-04-09 06:30,9,18.13,18.13,18.05,18.08,15
20150701|2015-04-09 07:00,9,18.1,18.13,18.1,18.13,124
20150701|2015-04-09 07:30,9,18.1,18.13,18.06,18.1,186
20150701|2015-04-09 08:00,9,18.1,18.1,18.08,18.1,71
20150701|2015-04-09 08:30,9,18.1,18.17,18.03,18.13,795
20150701|2015-04-09 09:00,9,18.13,18.18,18.05,18.13,1111
20150701|2015-04-09 09:30,9,18.13,18.2,18.13,18.15,762
20150701|2015-04-09 10:00,9,18.15,18.26,18.15,18.18,507
20150701|2015-04-09 10:30,9,18.18,18.18,18.1,18.1,287
20150701|2015-04-09 11:00,9,18.1,18.1,18.05,18.07,109
20150701|2015-04-09 11:30,9,18.08,18.1,18.05,18.05,98
20150701|2015-04-09 12:00,9,18.1,18.1,18,18,249
20150701|2015-04-09 12:30,9,18.03,18.06,18,18.03,166
20150701|2015-04-09 13:00,9,18.04,18.08,18.01,18.04,166
20150701|2015-04-09 13:30,9,18,18.04,18,18,93
20150701|2015-04-09 14:00,9,18.02,18.03,17.9,17.9,453
20150701|2015-04-09 14:30,9,17.9,17.95,17.77,17.8,923
20150701|2015-04-09 15:00,9,17.83,17.84,17.7,17.74,1142
20150701|2015-04-09 15:30,10,17.76,17.76,17.75,17.75,25
20150701|2015-04-09 16:00,10,17.75,17.82,17.75,17.81,169
20150701|2015-04-09 16:30,10,17.8,17.81,17.8,17.8,38
20150701|2015-04-09 17:00,10,17.78,17.8,17.78,17.8,4
20150701|2015-04-09 17:30,10,17.8,17.8,17.8,17.8,1
20150701|2015-04-09 18:30,10,17.8,17.82,17.8,17.82,9
20150701|2015-04-09 19:30,10,17.81,17.81,17.81,17.81,3
20150701|2015-04-09 20:30,10,17.81,17.82,17.81,17.82,4
20150701|2015-04-09 23:00,10,17.8,17.8,17.8,17.8,5
20150701|2015-04-10 00:00,10,17.81,17.81,17.81,17.81,15
20150701|2015-04-10 02:00,10,17.8,17.83,17.8,17.82,20
20150701|2015-04-10 02:30,10,17.81,17.81,17.79,17.79,22
20150701|2015-04-10 03:00,10,17.79,17.8,17.79,17.8,20
20150701|2015-04-10 03:30,10,17.8,17.8,17.79,17.8,6
20150701|2015-04-10 04:30,10,17.75,17.75,17.75,17.75,21
20150701|2015-04-10 05:00,10,17.75,17.77,17.75,17.75,32
20150701|2015-04-10 05:30,10,17.73,17.73,17.7,17.7,11
20150701|2015-04-10 06:00,10,17.74,17.74,17.72,17.72,50
20150701|2015-04-10 06:30,10,17.71,17.77,17.7,17.72,139
20150701|2015-04-10 07:00,10,17.75,17.77,17.72,17.75,66
20150701|2015-04-10 07:30,10,17.73,17.73,17.73,17.73,41
20150701|2015-04-10 08:00,10,17.72,17.73,17.68,17.69,398
20150701|2015-04-10 08:30,10,17.7,17.75,17.6,17.67,2051
20150701|2015-04-10 09:00,10,17.66,17.67,17.57,17.61,1279
20150701|2015-04-10 09:30,10,17.6,17.6,17.5,17.52,957
20150701|2015-04-10 10:00,10,17.52,17.53,17.45,17.45,435
20150701|2015-04-10 10:30,10,17.47,17.48,17.4,17.43,502
20150701|2015-04-10 11:00,10,17.43,17.45,17.4,17.4,29
20150701|2015-04-10 11:30,10,17.43,17.43,17.25,17.28,679
20150701|2015-04-10 12:00,10,17.28,17.3,17.25,17.3,475
20150701|2015-04-10 12:30,10,17.3,17.35,17.25,17.25,327
20150701|2015-04-10 13:00,10,17.28,17.29,17.23,17.28,359
20150701|2015-04-10 13:30,10,17.28,17.29,17.23,17.25,434
20150701|2015-04-10 14:00,10,17.26,17.31,17.23,17.29,1023
20150701|2015-04-10 14:30,10,17.28,17.3,17.23,17.28,1075
20150701|2015-04-10 15:00,10,17.3,17.32,17.15,17.15,2146
20150701|2015-04-12 18:00,13,17.15,17.15,17.15,17.15,2
20150701|2015-04-12 18:30,13,17.19,17.25,17.15,17.2,90
20150701|2015-04-12 19:00,13,17.18,17.25,17.15,17.2,140
20150701|2015-04-12 19:30,13,17.19,17.19,17.12,17.15,30
20150701|2015-04-12 20:00,13,17.1,17.13,17.05,17.1,333
20150701|2015-04-12 20:30,13,17.07,17.11,17.06,17.11,23
20150701|2015-04-12 21:00,13,17.12,17.12,17.1,17.1,16
20150701|2015-04-12 21:30,13,17.12,17.13,17.12,17.13,2
20150701|2015-04-12 22:30,13,17.14,17.15,17.13,17.15,20
20150701|2015-04-13 00:00,13,17.15,17.17,17.14,17.16,26
20150701|2015-04-13 01:00,13,17.13,17.15,17.13,17.15,7
20150701|2015-04-13 02:00,13,17.2,17.2,17.16,17.2,33
20150701|2015-04-13 02:30,13,17.25,17.25,17.18,17.18,32
20150701|2015-04-13 03:00,13,17.23,17.23,17.23,17.23,6
20150701|2015-04-13 04:30,13,17.23,17.23,17.23,17.23,2
20150701|2015-04-13 05:30,13,17.25,17.25,17.2,17.2,22
20150701|2015-04-13 06:00,13,17.2,17.21,17.2,17.2,30
20150701|2015-04-13 06:30,13,17.19,17.24,17.19,17.24,72
20150701|2015-04-13 07:00,13,17.25,17.25,17.22,17.22,61
20150701|2015-04-13 07:30,13,17.24,17.25,17.17,17.17,87
20150701|2015-04-13 08:00,13,17.15,17.18,17.08,17.15,350
20150701|2015-04-13 08:30,13,17.1,17.17,16.98,17,999
20150701|2015-04-13 09:00,13,17,17.05,16.95,16.98,474
20150701|2015-04-13 09:30,13,16.98,17.1,16.97,17.1,498
20150701|2015-04-13 10:00,13,17.1,17.15,17.07,17.15,974
20150701|2015-04-13 10:30,13,17.2,17.2,17.12,17.12,630
20150701|2015-04-13 11:00,13,17.12,17.2,17.12,17.18,297
20150701|2015-04-13 11:30,13,17.18,17.24,17.15,17.2,419
20150701|2015-04-13 12:00,13,17.2,17.4,17.2,17.3,779
20150701|2015-04-13 12:30,13,17.3,17.44,17.3,17.35,657
20150701|2015-04-13 13:00,13,17.35,17.42,17.32,17.39,454
20150701|2015-04-13 13:30,13,17.38,17.48,17.36,17.48,1339
20150701|2015-04-13 14:00,13,17.48,17.6,17.42,17.57,915
20150701|2015-04-13 14:30,13,17.59,17.6,17.48,17.55,1572
20150701|2015-04-13 15:00,13,17.5,17.62,17.45,17.6,1502
20150701|2015-04-13 15:30,14,17.6,17.6,17.56,17.57,65
20150701|2015-04-13 16:00,14,17.57,17.58,17.57,17.58,20
20150701|2015-04-13 16:30,14,17.55,17.55,17.55,17.55,27
20150701|2015-04-13 17:30,14,17.55,17.55,17.55,17.55,23
20150701|2015-04-13 18:00,14,17.53,17.55,17.53,17.53,19
20150701|2015-04-13 18:30,14,17.53,17.55,17.53,17.53,17
20150701|2015-04-13 19:30,14,17.55,17.55,17.53,17.55,6
20150701|2015-04-13 20:30,14,17.5,17.52,17.5,17.5,3
20150701|2015-04-13 21:00,14,17.5,17.51,17.5,17.51,4
20150701|2015-04-13 23:30,14,17.47,17.47,17.47,17.47,2
20150701|2015-04-14 01:00,14,17.45,17.48,17.44,17.45,82
20150701|2015-04-14 01:30,14,17.44,17.44,17.44,17.44,2
20150701|2015-04-14 02:00,14,17.41,17.41,17.39,17.39,9
20150701|2015-04-14 02:30,14,17.37,17.4,17.37,17.4,8
20150701|2015-04-14 03:00,14,17.39,17.41,17.39,17.41,15
20150701|2015-04-14 03:30,14,17.45,17.53,17.43,17.52,64
20150701|2015-04-14 04:00,14,17.52,17.67,17.52,17.67,219
20150701|2015-04-14 04:30,14,17.65,17.68,17.61,17.61,39
20150701|2015-04-14 05:00,14,17.6,17.63,17.5,17.53,63
20150701|2015-04-14 05:30,14,17.55,17.55,17.52,17.55,5
20150701|2015-04-14 06:00,14,17.57,17.58,17.5,17.52,66
20150701|2015-04-14 07:00,14,17.55,17.55,17.48,17.5,18
20150701|2015-04-14 07:30,14,17.5,17.58,17.5,17.55,66
20150701|2015-04-14 08:00,14,17.55,17.68,17.55,17.68,177
20150701|2015-04-14 08:30,14,17.65,17.72,17.5,17.7,1593
20150701|2015-04-14 09:00,14,17.7,17.8,17.66,17.72,887
20150701|2015-04-14 09:30,14,17.7,17.77,17.63,17.69,1005
20150701|2015-04-14 10:00,14,17.65,17.65,17.43,17.5,807
20150701|2015-04-14 10:30,14,17.55,17.58,17.47,17.55,570
20150701|2015-04-14 11:00,14,17.55,17.58,17.51,17.53,377
20150701|2015-04-14 11:30,14,17.5,17.52,17.43,17.5,546
20150701|2015-04-14 12:00,14,17.5,17.57,17.5,17.55,220
20150701|2015-04-14 12:30,14,17.55,17.62,17.55,17.56,139
20150701|2015-04-14 13:00,14,17.57,17.57,17.52,17.57,135
20150701|2015-04-14 13:30,14,17.6,17.64,17.57,17.59,546
20150701|2015-04-14 14:00,14,17.57,17.58,17.53,17.57,641
20150701|2015-04-14 14:30,14,17.58,17.62,17.55,17.62,1293
20150701|2015-04-14 15:00,14,17.62,17.63,17.45,17.45,2730
20150701|2015-04-14 15:30,15,17.5,17.52,17.48,17.48,42
20150701|2015-04-14 16:00,15,17.53,17.55,17.52,17.53,87
20150701|2015-04-14 16:30,15,17.54,17.54,17.54,17.54,9
20150701|2015-04-14 17:00,15,17.55,17.55,17.53,17.53,7
20150701|2015-04-14 17:30,15,17.53,17.53,17.53,17.53,3
20150701|2015-04-14 18:00,15,17.53,17.55,17.53,17.55,16
20150701|2015-04-14 19:30,15,17.55,17.55,17.55,17.55,14
20150701|2015-04-14 20:00,15,17.58,17.58,17.58,17.58,6
20150701|2015-04-14 21:30,15,17.55,17.58,17.55,17.55,22
20150701|2015-04-14 22:00,15,17.55,17.55,17.55,17.55,16
20150701|2015-04-14 22:30,15,17.55,17.55,17.55,17.55,5
20150701|2015-04-14 23:00,15,17.55,17.55,17.55,17.55,1
20150701|2015-04-15 00:30,15,17.58,17.58,17.58,17.58,4
20150701|2015-04-15 01:00,15,17.57,17.6,17.57,17.6,14
20150701|2015-04-15 02:00,15,17.55,17.57,17.52,17.55,54
20150701|2015-04-15 02:30,15,17.52,17.53,17.5,17.53,19
20150701|2015-04-15 03:00,15,17.52,17.52,17.48,17.48,46
20150701|2015-04-15 03:30,15,17.48,17.48,17.48,17.48,14
20150701|2015-04-15 04:00,15,17.48,17.48,17.43,17.45,52
20150701|2015-04-15 04:30,15,17.45,17.48,17.43,17.43,23
20150701|2015-04-15 05:00,15,17.43,17.44,17.38,17.41,74
20150701|2015-04-15 05:30,15,17.4,17.41,17.4,17.41,20
20150701|2015-04-15 06:00,15,17.4,17.42,17.38,17.39,92
20150701|2015-04-15 06:30,15,17.4,17.45,17.39,17.4,24
20150701|2015-04-15 07:00,15,17.4,17.41,17.36,17.41,104
20150701|2015-04-15 07:30,15,17.41,17.44,17.4,17.4,31
20150701|2015-04-15 08:00,15,17.4,17.45,17.27,17.43,451
20150701|2015-04-15 08:30,15,17.4,17.45,17.25,17.29,1018
20150701|2015-04-15 09:00,15,17.28,17.34,17.25,17.32,504
20150701|2015-04-15 09:30,15,17.3,17.3,17.23,17.27,448
20150701|2015-04-15 10:00,15,17.25,17.42,17.25,17.37,536
20150701|2015-04-15 10:30,15,17.4,17.43,17.32,17.32,461
20150701|2015-04-15 11:00,15,17.33,17.38,17.32,17.37,315
20150701|2015-04-15 11:30,15,17.37,17.43,17.35,17.35,245
20150701|2015-04-15 12:00,15,17.33,17.33,17.28,17.28,228
20150701|2015-04-15 12:30,15,17.25,17.34,17.25,17.32,363
20150701|2015-04-15 13:00,15,17.3,17.35,17.25,17.32,299
20150701|2015-04-15 13:30,15,17.35,17.39,17.35,17.36,376
20150701|2015-04-15 14:00,15,17.38,17.4,17.35,17.35,164
20150701|2015-04-15 14:30,15,17.38,17.44,17.35,17.4,1161
20150701|2015-04-15 15:00,15,17.39,17.4,17.3,17.3,938
20150701|2015-04-15 15:30,16,17.35,17.35,17.35,17.35,13
20150701|2015-04-15 16:00,16,17.35,17.35,17.34,17.34,10
20150701|2015-04-15 16:30,16,17.34,17.35,17.33,17.35,58
20150701|2015-04-15 17:00,16,17.35,17.35,17.33,17.35,48
20150701|2015-04-15 19:30,16,17.35,17.36,17.35,17.35,75
20150701|2015-04-15 21:30,16,17.35,17.35,17.35,17.35,8
20150701|2015-04-15 22:00,16,17.37,17.37,17.37,17.37,4
20150701|2015-04-15 22:30,16,17.35,17.35,17.35,17.35,3
20150701|2015-04-16 01:00,16,17.37,17.37,17.37,17.37,4
20150701|2015-04-16 02:30,16,17.4,17.4,17.35,17.35,6
20150701|2015-04-16 03:30,16,17.4,17.4,17.4,17.4,5
20150701|2015-04-16 04:30,16,17.4,17.44,17.4,17.44,19
20150701|2015-04-16 05:00,16,17.45,17.48,17.43,17.48,82
20150701|2015-04-16 05:30,16,17.48,17.6,17.47,17.58,907
20150701|2015-04-16 06:00,16,17.6,17.65,17.59,17.59,144
20150701|2015-04-16 06:30,16,17.6,17.65,17.6,17.6,79
20150701|2015-04-16 07:00,16,17.6,17.6,17.51,17.55,230
20150701|2015-04-16 07:30,16,17.55,17.58,17.53,17.56,89
20150701|2015-04-16 08:00,16,17.55,17.56,17.5,17.5,272
20150701|2015-04-16 08:30,16,17.5,17.54,17.44,17.5,713
20150701|2015-04-16 09:00,16,17.54,17.55,17.45,17.53,475
20150701|2015-04-16 09:30,16,17.54,17.54,17.42,17.45,642
20150701|2015-04-16 10:00,16,17.45,17.48,17.4,17.48,682
20150701|2015-04-16 10:30,16,17.48,17.48,17.42,17.43,424
20150701|2015-04-16 11:00,16,17.4,17.42,17.34,17.35,545
20150701|2015-04-16 11:30,16,17.35,17.37,17.31,17.37,155
20150701|2015-04-16 12:00,16,17.35,17.35,17.27,17.27,133
20150701|2015-04-16 12:30,16,17.27,17.27,17.16,17.19,510
20150701|2015-04-16 13:00,16,17.17,17.2,17.17,17.19,80
20150701|2015-04-16 13:30,16,17.18,17.24,17.18,17.22,723
20150701|2015-04-16 14:00,16,17.23,17.36,17.22,17.36,938
20150701|2015-04-16 14:30,16,17.36,17.4,17.33,17.38,2114
20150701|2015-04-16 15:00,16,17.38,17.38,17.25,17.3,1197
20150701|2015-04-16 15:30,17,17.33,17.33,17.3,17.32,54
20150701|2015-04-16 16:00,17,17.32,17.33,17.32,17.33,14
20150701|2015-04-16 16:30,17,17.3,17.3,17.3,17.3,3
20150701|2015-04-16 18:00,17,17.32,17.35,17.32,17.35,31
20150701|2015-04-16 19:00,17,17.35,17.37,17.34,17.37,8
20150701|2015-04-16 19:30,17,17.35,17.35,17.35,17.35,1
20150701|2015-04-16 21:30,17,17.35,17.35,17.35,17.35,1
20150701|2015-04-16 23:30,17,17.4,17.44,17.4,17.42,22
20150701|2015-04-17 00:30,17,17.42,17.45,17.4,17.44,56
20150701|2015-04-17 01:00,17,17.44,17.44,17.43,17.43,11
20150701|2015-04-17 02:00,17,17.4,17.42,17.39,17.4,10
20150701|2015-04-17 02:30,17,17.35,17.4,17.35,17.4,33
20150701|2015-04-17 03:00,17,17.4,17.4,17.38,17.4,21
20150701|2015-04-17 04:00,17,17.4,17.4,17.38,17.4,14
20150701|2015-04-17 04:30,17,17.4,17.44,17.39,17.4,30
20150701|2015-04-17 05:00,17,17.45,18.02,17.43,17.69,708
20150701|2015-04-17 05:30,17,17.7,17.75,17.6,17.65,137
20150701|2015-04-17 06:00,17,17.62,17.63,17.55,17.57,153
20150701|2015-04-17 06:30,17,17.6,17.63,17.57,17.58,69
20150701|2015-04-17 07:00,17,17.55,17.57,17.47,17.54,213
20150701|2015-04-17 07:30,17,17.57,17.58,17.55,17.58,153
20150701|2015-04-17 08:00,17,17.55,17.6,17.5,17.56,1149
20150701|2015-04-17 08:30,17,17.58,17.82,17.54,17.73,3020
20150701|2015-04-17 09:00,17,17.72,17.85,17.69,17.77,1929
20150701|2015-04-17 09:30,17,17.77,17.79,17.67,17.7,473
20150701|2015-04-17 10:00,17,17.7,17.77,17.65,17.7,624
20150701|2015-04-17 10:30,17,17.7,17.8,17.67,17.75,566
20150701|2015-04-17 11:00,17,17.75,17.75,17.67,17.7,937
20150701|2015-04-17 11:30,17,17.7,17.74,17.65,17.68,921
20150701|2015-04-17 12:00,17,17.69,17.77,17.69,17.76,611
20150701|2015-04-17 12:30,17,17.78,17.92,17.77,17.88,958
20150701|2015-04-17 13:00,17,17.89,17.93,17.85,17.88,1384
20150701|2015-04-17 13:30,17,17.9,17.93,17.88,17.92,427
20150701|2015-04-17 14:00,17,17.9,17.9,17.77,17.8,526
20150701|2015-04-17 14:30,17,17.78,17.78,17.6,17.64,1721
20150701|2015-04-17 15:00,17,17.63,17.65,17.55,17.65,1279
20150701|2015-04-19 17:00,20,17.54,17.54,17.45,17.49,82
20150701|2015-04-19 17:30,20,17.5,17.5,17.48,17.48,14
20150701|2015-04-19 18:00,20,17.49,17.49,17.46,17.46,30
20150701|2015-04-19 18:30,20,17.45,17.48,17.45,17.46,17
20150701|2015-04-19 19:00,20,17.46,17.46,17.46,17.46,6
20150701|2015-04-19 20:30,20,17.45,17.45,17.42,17.42,4
20150701|2015-04-19 21:00,20,17.41,17.46,17.4,17.43,68
20150701|2015-04-19 21:30,20,17.41,17.43,17.41,17.43,20
20150701|2015-04-19 22:00,20,17.4,17.4,17.4,17.4,4
20150701|2015-04-19 22:30,20,17.4,17.4,17.4,17.4,4
20150701|2015-04-19 23:00,20,17.4,17.4,17.4,17.4,3
20150701|2015-04-19 23:30,20,17.41,17.56,17.41,17.45,338
20150701|2015-04-20 00:00,20,17.45,17.5,17.42,17.42,13
20150701|2015-04-20 01:00,20,17.4,17.45,17.4,17.42,14
20150701|2015-04-20 02:00,20,17.4,17.41,17.3,17.35,204
20150701|2015-04-20 02:30,20,17.37,17.38,17.33,17.35,30
20150701|2015-04-20 03:00,20,17.35,17.35,17.35,17.35,2
20150701|2015-04-20 03:30,20,17.37,17.38,17.36,17.36,31
20150701|2015-04-20 04:00,20,17.38,17.38,17.36,17.38,33
20150701|2015-04-20 04:30,20,17.36,17.43,17.36,17.4,54
20150701|2015-04-20 05:00,20,17.39,17.39,17.39,17.39,1
20150701|2015-04-20 05:30,20,17.35,17.38,17.35,17.38,95
20150701|2015-04-20 06:00,20,17.38,17.39,17.35,17.38,174
20150701|2015-04-20 06:30,20,17.4,17.42,17.4,17.42,105
20150701|2015-04-20 07:00,20,17.4,17.44,17.4,17.44,51
20150701|2015-04-20 07:30,20,17.44,17.44,17.4,17.4,114
20150701|2015-04-20 08:00,20,17.43,17.43,17.35,17.38,192
20150701|2015-04-20 08:30,20,17.38,17.44,17.3,17.35,1048
20150701|2015-04-20 09:00,20,17.33,17.4,17.32,17.35,788
20150701|2015-04-20 09:30,20,17.33,17.37,17.29,17.33,719
20150701|2015-04-20 10:00,20,17.3,17.35,17.27,17.33,259
20150701|2015-04-20 10:30,20,17.33,17.35,17.28,17.28,325
20150701|2015-04-20 11:00,20,17.27,17.3,17.23,17.24,568
20150701|2015-04-20 11:30,20,17.24,17.32,17.2,17.27,419
20150701|2015-04-20 12:00,20,17.25,17.3,17.22,17.26,278
20150701|2015-04-20 12:30,20,17.25,17.38,17.25,17.33,550
20150701|2015-04-20 13:00,20,17.33,17.38,17.3,17.32,322
20150701|2015-04-20 13:30,20,17.3,17.33,17.29,17.29,177
20150701|2015-04-20 14:00,20,17.27,17.28,17.23,17.28,323
20150701|2015-04-20 14:30,20,17.25,17.35,17.23,17.32,919
20150701|2015-04-20 15:00,20,17.32,17.4,17.3,17.4,1378
20150701|2015-04-20 15:30,21,17.39,17.39,17.35,17.37,335
20150701|2015-04-20 16:00,21,17.37,17.39,17.37,17.37,59
20150701|2015-04-20 16:30,21,17.35,17.37,17.35,17.37,39
20150701|2015-04-20 17:00,21,17.37,17.37,17.37,17.37,6
20150701|2015-04-20 17:30,21,17.37,17.37,17.37,17.37,2
20150701|2015-04-20 19:00,21,17.35,17.35,17.35,17.35,2
20150701|2015-04-20 19:30,21,17.36,17.36,17.36,17.36,2
20150701|2015-04-20 20:00,21,17.35,17.37,17.33,17.33,24
20150701|2015-04-20 20:30,21,17.34,17.34,17.32,17.32,19
20150701|2015-04-20 21:00,21,17.35,17.35,17.33,17.33,4
20150701|2015-04-20 21:30,21,17.34,17.34,17.34,17.34,6
20150701|2015-04-20 22:30,21,17.31,17.31,17.31,17.31,13
20150701|2015-04-20 23:00,21,17.31,17.31,17.31,17.31,4
20150701|2015-04-20 23:30,21,17.31,17.35,17.31,17.32,99
20150701|2015-04-21 00:00,21,17.32,17.35,17.29,17.3,97
20150701|2015-04-21 01:00,21,17.29,17.29,17.23,17.24,34
20150701|2015-04-21 01:30,21,17.25,17.25,17.22,17.23,26
20150701|2015-04-21 02:00,21,17.2,17.23,17.15,17.17,31
20150701|2015-04-21 02:30,21,17.17,17.2,17.13,17.13,102
20150701|2015-04-21 03:00,21,17.15,17.15,17.15,17.15,17
20150701|2015-04-21 03:30,21,17.19,17.21,17.17,17.18,21
20150701|2015-04-21 04:00,21,17.18,17.29,17.18,17.25,123
20150701|2015-04-21 04:30,21,17.27,17.32,17.18,17.2,76
20150701|2015-04-21 05:00,21,17.17,17.22,17.17,17.22,90
20150701|2015-04-21 05:30,21,17.18,17.22,17.17,17.22,111
20150701|2015-04-21 06:00,21,17.2,17.23,17.2,17.23,5
20150701|2015-04-21 06:30,21,17.2,17.2,17.12,17.13,66
20150701|2015-04-21 07:00,21,17.15,17.2,17.14,17.17,178
20150701|2015-04-21 07:30,21,17.16,17.19,17.12,17.12,94
20150701|2015-04-21 08:00,21,17.12,17.14,17.08,17.14,284
20150701|2015-04-21 08:30,21,17.13,17.39,17.08,17.39,949
20150701|2015-04-21 09:00,21,17.35,17.37,17.22,17.28,596
20150701|2015-04-21 09:30,21,17.3,17.37,17.25,17.3,505
20150701|2015-04-21 10:00,21,17.3,17.34,17.25,17.3,242
20150701|2015-04-21 10:30,21,17.34,17.4,17.3,17.35,168
20150701|2015-04-21 11:00,21,17.35,17.45,17.35,17.35,560
20150701|2015-04-21 11:30,21,17.3,17.35,17.25,17.3,224
20150701|2015-04-21 12:00,21,17.3,17.31,17.25,17.25,312
20150701|2015-04-21 12:30,21,17.25,17.36,17.25,17.3,640
20150701|2015-04-21 13:00,21,17.32,17.38,17.25,17.25,487
20150701|2015-04-21 13:30,21,17.2,17.3,17.2,17.2,205
20150701|2015-04-21 14:00,21,17.2,17.3,17.2,17.29,498
20150701|2015-04-21 14:30,21,17.27,17.35,17.25,17.35,443
20150701|2015-04-21 15:00,21,17.32,17.39,17.3,17.3,622
20150701|2015-04-21 15:30,22,17.33,17.35,17.3,17.31,138
20150701|2015-04-21 16:00,22,17.32,17.32,17.29,17.3,230
20150701|2015-04-21 16:30,22,17.29,17.3,17.23,17.29,71
20150701|2015-04-21 17:00,22,17.27,17.27,17.27,17.27,2
20150701|2015-04-21 17:30,22,17.27,17.28,17.27,17.28,5
20150701|2015-04-21 18:30,22,17.27,17.27,17.27,17.27,1
20150701|2015-04-21 19:00,22,17.27,17.27,17.27,17.27,1
20150701|2015-04-21 19:30,22,17.27,17.27,17.27,17.27,1
20150701|2015-04-21 21:30,22,17.27,17.27,17.27,17.27,3
20150701|2015-04-21 22:00,22,17.29,17.29,17.27,17.29,24
20150701|2015-04-21 22:30,22,17.27,17.29,17.27,17.27,8
20150701|2015-04-21 23:00,22,17.27,17.27,17.27,17.27,3
20150701|2015-04-22 00:00,22,17.27,17.27,17.27,17.27,2
20150701|2015-04-22 01:30,22,17.27,17.29,17.25,17.25,19
20150701|2015-04-22 02:00,22,17.25,17.28,17.23,17.25,100
20150701|2015-04-22 02:30,22,17.23,17.27,17.23,17.25,27
20150701|2015-04-22 03:00,22,17.3,17.43,17.29,17.4,214
20150701|2015-04-22 03:30,22,17.4,17.45,17.4,17.45,62
20150701|2015-04-22 04:00,22,17.45,17.47,17.38,17.4,22
20150701|2015-04-22 04:30,22,17.4,17.43,17.38,17.42,65
20150701|2015-04-22 05:00,22,17.42,17.52,17.42,17.45,68
20150701|2015-04-22 05:30,22,17.45,17.45,17.45,17.45,2
20150701|2015-04-22 06:00,22,17.4,17.41,17.38,17.38,86
20150701|2015-04-22 06:30,22,17.4,17.4,17.38,17.38,44
20150701|2015-04-22 07:00,22,17.38,17.4,17.33,17.35,239
20150701|2015-04-22 07:30,22,17.35,17.38,17.27,17.32,365
20150701|2015-04-22 08:00,22,17.3,17.3,17.18,17.22,812
20150701|2015-04-22 08:30,22,17.2,17.33,17.18,17.3,1172
20150701|2015-04-22 09:00,22,17.3,17.44,17.25,17.35,668
20150701|2015-04-22 09:30,22,17.35,17.35,17.2,17.25,436
20150701|2015-04-22 10:00,22,17.25,17.3,17.2,17.25,311
20150701|2015-04-22 10:30,22,17.25,17.27,17.19,17.2,500
20150701|2015-04-22 11:00,22,17.15,17.26,17.15,17.25,347
20150701|2015-04-22 11:30,22,17.28,17.3,17.15,17.17,418
20150701|2015-04-22 12:00,22,17.17,17.2,17.15,17.17,130
20150701|2015-04-22 12:30,22,17.15,17.2,17.1,17.15,406
20150701|2015-04-22 13:00,22,17.15,17.2,17.05,17.15,657
20150701|2015-04-22 13:30,22,17.1,17.18,17.1,17.17,460
20150701|2015-04-22 14:00,22,17.18,17.18,17.1,17.1,454
20150701|2015-04-22 14:30,22,17.1,17.2,17.1,17.17,391
20150701|2015-04-22 15:00,22,17.18,17.2,17.13,17.16,1078
20150701|2015-04-22 15:30,23,17.2,17.25,17.2,17.2,198
20150701|2015-04-22 16:00,23,17.15,17.15,17.15,17.15,5
20150701|2015-04-22 16:30,23,17.2,17.22,17.18,17.22,50
20150701|2015-04-22 17:00,23,17.2,17.21,17.2,17.21,5
20150701|2015-04-22 19:00,23,17.2,17.2,17.2,17.2,1
20150701|2015-04-22 19:30,23,17.2,17.23,17.2,17.23,2
20150701|2015-04-22 20:00,23,17.22,17.22,17.22,17.22,8
20150701|2015-04-22 20:30,23,17.23,17.24,17.23,17.23,20
20150701|2015-04-23 00:00,23,17.25,17.25,17.25,17.25,1
20150701|2015-04-23 00:30,23,17.25,17.25,17.25,17.25,1
20150701|2015-04-23 01:30,23,17.25,17.25,17.25,17.25,2
20150701|2015-04-23 02:00,23,17.25,17.29,17.24,17.25,50
20150701|2015-04-23 02:30,23,17.3,17.34,17.3,17.3,89
20150701|2015-04-23 03:00,23,17.34,17.36,17.33,17.33,16
20150701|2015-04-23 03:30,23,17.35,17.35,17.33,17.33,28
20150701|2015-04-23 04:00,23,17.32,17.32,17.29,17.29,35
20150701|2015-04-23 04:30,23,17.3,17.33,17.26,17.26,25
20150701|2015-04-23 05:00,23,17.3,17.3,17.3,17.3,9
20150701|2015-04-23 05:30,23,17.3,17.3,17.3,17.3,4
20150701|2015-04-23 06:00,23,17.26,17.29,17.24,17.25,55
20150701|2015-04-23 06:30,23,17.28,17.32,17.28,17.3,62
20150701|2015-04-23 07:00,23,17.25,17.27,17.24,17.27,52
20150701|2015-04-23 07:30,23,17.27,17.31,17.27,17.3,64
20150701|2015-04-23 08:00,23,17.3,17.3,17.25,17.25,31
20150701|2015-04-23 08:30,23,17.27,17.35,17.1,17.15,343
20150701|2015-04-23 09:00,23,17.12,17.2,17.05,17.19,391
20150701|2015-04-23 09:30,23,17.17,17.18,17.12,17.15,321
20150701|2015-04-23 10:00,23,17.2,17.2,17.1,17.1,175
20150701|2015-04-23 10:30,23,17.1,17.18,17.03,17.05,1414
20150701|2015-04-23 11:00,23,17.08,17.08,17,17,216
20150701|2015-04-23 11:30,23,17.03,17.05,16.97,17.02,326
20150701|2015-04-23 12:00,23,17,17.07,16.95,17.04,327
20150701|2015-04-23 12:30,23,17.05,17.1,17.03,17.05,399
20150701|2015-04-23 13:00,23,17.05,17.09,17.05,17.05,278
20150701|2015-04-23 13:30,23,17.05,17.11,17.05,17.08,562
20150701|2015-04-23 14:00,23,17.07,17.09,17,17.05,229
20150701|2015-04-23 14:30,23,17.08,17.15,17.05,17.1,701
20150701|2015-04-23 15:00,23,17.1,17.1,17,17.05,782
20150701|2015-04-23 15:30,24,17.05,17.05,17.05,17.05,26
20150701|2015-04-23 16:00,24,17.03,17.03,17.03,17.03,9
20150701|2015-04-23 21:00,24,17.05,17.05,17.05,17.05,2
20150701|2015-04-24 00:00,24,17.05,17.06,17.05,17.06,6
20150701|2015-04-24 01:00,24,17.1,17.1,17.02,17.02,31
20150701|2015-04-24 02:00,24,17.04,17.1,17.04,17.1,17
20150701|2015-04-24 02:30,24,17.05,17.05,17.05,17.05,5
20150701|2015-04-24 03:00,24,17.03,17.03,17,17,20
20150701|2015-04-24 03:30,24,17,17,16.98,16.99,54
20150701|2015-04-24 04:00,24,16.96,16.98,16.96,16.97,8
20150701|2015-04-24 04:30,24,17,17.04,17,17.04,21
20150701|2015-04-24 05:00,24,17,17.04,17,17.02,64
20150701|2015-04-24 05:30,24,17,17,16.98,17,44
20150701|2015-04-24 06:00,24,17,17,16.99,17,61
20150701|2015-04-24 06:30,24,17,17,16.99,17,53
20150701|2015-04-24 07:00,24,17,17,17,17,31
20150701|2015-04-24 07:30,24,17,17,17,17,6
20150701|2015-04-24 08:00,24,17,17.03,16.99,17,121
20150701|2015-04-24 08:30,24,17,17.1,16.96,17.03,998
20150701|2015-04-24 09:00,24,17.03,17.13,17,17.04,440
20150701|2015-04-24 09:30,24,17.04,17.05,17,17.03,91
20150701|2015-04-24 10:00,24,17.03,17.05,16.95,16.99,222
20150701|2015-04-24 10:30,24,16.97,17,16.95,16.99,553
20150701|2015-04-24 11:00,24,16.95,16.98,16.9,16.95,239
20150701|2015-04-24 11:30,24,16.95,17,16.95,16.98,311
20150701|2015-04-24 12:00,24,17,17.05,16.95,16.99,544
20150701|2015-04-24 12:30,24,16.99,17,16.95,17,341
20150701|2015-04-24 13:00,24,16.95,17,16.95,16.95,119
20150701|2015-04-24 13:30,24,16.95,17.01,16.95,17,224
20150701|2015-04-24 14:00,24,17,17.04,16.95,17,410
20150701|2015-04-24 14:30,24,16.99,17,16.95,16.97,136
20150701|2015-04-24 15:00,24,16.98,17.04,16.95,17.04,900
20150701|2015-04-26 17:00,27,17,17.02,16.95,16.98,67
20150701|2015-04-26 17:30,27,16.96,17,16.96,17,12
20150701|2015-04-26 18:30,27,17.05,17.05,17.02,17.04,8
20150701|2015-04-26 21:00,27,17.03,17.03,17.03,17.03,3
20150701|2015-04-26 21:30,27,17.03,17.03,17,17.03,6
20150701|2015-04-26 23:30,27,17,17.02,16.97,16.97,41
20150701|2015-04-27 00:00,27,16.99,17,16.97,17,14
20150701|2015-04-27 01:00,27,16.97,17,16.97,17,11
20150701|2015-04-27 01:30,27,16.99,17,16.96,16.96,51
20150701|2015-04-27 02:00,27,16.95,16.99,16.91,16.98,102
20150701|2015-04-27 02:30,27,17,17.02,17,17,17
20150701|2015-04-27 03:00,27,17,17,16.92,16.95,40
20150701|2015-04-27 03:30,27,16.95,16.95,16.95,16.95,1
20150701|2015-04-27 04:00,27,16.95,16.98,16.95,16.98,12
20150701|2015-04-27 04:30,27,16.95,16.95,16.95,16.95,4
20150701|2015-04-27 05:00,27,16.93,16.93,16.93,16.93,1
20150701|2015-04-27 05:30,27,16.93,16.94,16.91,16.94,25
20150701|2015-04-27 06:00,27,16.94,16.94,16.91,16.91,40
20150701|2015-04-27 06:30,27,16.94,16.94,16.92,16.92,34
20150701|2015-04-27 07:00,27,16.9,16.95,16.9,16.95,16
20150701|2015-04-27 07:30,27,16.9,16.9,16.9,16.9,14
20150701|2015-04-27 08:00,27,16.9,16.92,16.85,16.85,271
20150701|2015-04-27 08:30,27,16.9,16.95,16.85,16.85,1044
20150701|2015-04-27 09:00,27,16.86,16.9,16.84,16.9,307
20150701|2015-04-27 09:30,27,16.85,17.02,16.85,17,575
20150701|2015-04-27 10:00,27,17,17.04,16.9,16.97,276
20150701|2015-04-27 10:30,27,16.95,17.05,16.95,17.05,198
20150701|2015-04-27 11:00,27,17,17.19,17,17.1,1233
20150701|2015-04-27 11:30,27,17.11,17.2,17.1,17.19,782
20150701|2015-04-27 12:00,27,17.18,17.21,17.1,17.15,896
20150701|2015-04-27 12:30,27,17.15,17.19,17.1,17.15,323
20150701|2015-04-27 13:00,27,17.15,17.24,17.1,17.15,397
20150701|2015-04-27 13:30,27,17.15,17.3,17.15,17.25,695
20150701|2015-04-27 14:00,27,17.26,17.32,17.2,17.28,697
20150701|2015-04-27 14:30,27,17.26,17.33,17.2,17.2,955
20150701|2015-04-27 15:00,27,17.2,17.25,17.18,17.24,934
20150701|2015-04-27 15:30,28,17.22,17.23,17.2,17.2,15
20150701|2015-04-27 16:00,28,17.19,17.19,17.19,17.19,2
20150701|2015-04-27 16:30,28,17.18,17.18,17.15,17.15,45
20150701|2015-04-27 18:00,28,17.16,17.16,17.16,17.16,1
20150701|2015-04-27 18:30,28,17.15,17.15,17.15,17.15,3
20150701|2015-04-27 19:00,28,17.17,17.18,17.17,17.18,13
20150701|2015-04-27 19:30,28,17.19,17.19,17.19,17.19,10
20150701|2015-04-27 20:00,28,17.2,17.23,17.2,17.22,15
20150701|2015-04-27 20:30,28,17.2,17.22,17.2,17.22,16
20150701|2015-04-27 21:00,28,17.2,17.2,17.2,17.2,1
20150701|2015-04-27 22:00,28,17.18,17.18,17.18,17.18,2
20150701|2015-04-28 00:00,28,17.2,17.2,17.2,17.2,3
20150701|2015-04-28 00:30,28,17.21,17.21,17.21,17.21,4
20150701|2015-04-28 01:30,28,17.2,17.2,17.2,17.2,1
20150701|2015-04-28 02:00,28,17.23,17.25,17.23,17.25,14
20150701|2015-04-28 02:30,28,17.26,17.3,17.25,17.25,13
20150701|2015-04-28 03:00,28,17.28,17.3,17.23,17.3,94
20150701|2015-04-28 03:30,28,17.3,17.3,17.25,17.3,201
20150701|2015-04-28 04:00,28,17.3,17.3,17.26,17.3,156
20150701|2015-04-28 04:30,28,17.3,17.35,17.28,17.35,222
20150701|2015-04-28 05:00,28,17.35,17.35,17.3,17.31,163
20150701|2015-04-28 05:30,28,17.3,17.3,17.3,17.3,4
20150701|2015-04-28 06:00,28,17.35,17.4,17.35,17.38,370
20150701|2015-04-28 06:30,28,17.35,17.38,17.33,17.33,81
20150701|2015-04-28 07:00,28,17.35,17.37,17.33,17.35,77
20150701|2015-04-28 07:30,28,17.34,17.37,17.32,17.34,212
20150701|2015-04-28 08:00,28,17.3,17.33,17.25,17.3,388
20150701|2015-04-28 08:30,28,17.29,17.4,17.19,17.38,1763
20150701|2015-04-28 09:00,28,17.38,17.64,17.35,17.4,2427
20150701|2015-04-28 09:30,28,17.4,17.43,17.24,17.35,762
20150701|2015-04-28 10:00,28,17.37,17.37,17.22,17.26,343
20150701|2015-04-28 10:30,28,17.25,17.25,17.12,17.18,499
20150701|2015-04-28 11:00,28,17.2,17.2,17.13,17.15,269
20150701|2015-04-28 11:30,28,17.15,17.19,17.05,17.1,313
20150701|2015-04-28 12:00,28,17.1,17.14,17.05,17.11,383
20150701|2015-04-28 12:30,28,17.13,17.14,17.05,17.05,98
20150701|2015-04-28 13:00,28,17.09,17.14,17.05,17.1,501
20150701|2015-04-28 13:30,28,17.1,17.13,17,17,422
20150701|2015-04-28 14:00,28,17,17.03,16.9,16.98,385
20150701|2015-04-28 14:30,28,16.95,16.98,16.85,16.88,1264
20150701|2015-04-28 15:00,28,16.88,16.89,16.8,16.8,993
20150701|2015-04-28 15:30,29,16.83,16.85,16.8,16.84,68
20150701|2015-04-28 16:00,29,16.83,16.83,16.82,16.82,12
20150701|2015-04-28 17:30,29,16.85,16.85,16.85,16.85,3
20150701|2015-04-28 18:30,29,16.85,16.85,16.82,16.82,8
20150701|2015-04-28 19:30,29,16.8,16.8,16.8,16.8,1
20150701|2015-04-28 21:00,29,16.84,16.84,16.84,16.84,8
20150701|2015-04-29 00:30,29,16.85,16.85,16.85,16.85,1
20150701|2015-04-29 02:00,29,16.85,16.9,16.85,16.9,83
20150701|2015-04-29 02:30,29,16.9,16.94,16.87,16.87,108
20150701|2015-04-29 03:00,29,16.87,16.87,16.85,16.85,5
20150701|2015-04-29 03:30,29,16.85,16.85,16.85,16.85,43
20150701|2015-04-29 04:00,29,16.85,16.9,16.85,16.9,14
20150701|2015-04-29 04:30,29,16.85,16.85,16.85,16.85,15
20150701|2015-04-29 05:30,29,16.89,16.89,16.86,16.86,12
20150701|2015-04-29 06:00,29,16.87,16.94,16.87,16.9,55
20150701|2015-04-29 06:30,29,16.9,16.93,16.86,16.9,53
20150701|2015-04-29 07:00,29,16.9,17,16.9,16.98,161
20150701|2015-04-29 07:30,29,17,17.1,16.95,17.04,761
20150701|2015-04-29 08:00,29,17.05,17.17,17.05,17.13,1284
20150701|2015-04-29 08:30,29,17.1,17.1,16.9,17.06,1962
20150701|2015-04-29 09:00,29,17.08,17.18,17.05,17.1,924
20150701|2015-04-29 09:30,29,17.1,17.14,17,17.1,500
20150701|2015-04-29 10:00,29,17.11,17.18,17.08,17.14,150
20150701|2015-04-29 10:30,29,17.15,17.2,17.14,17.17,610
20150701|2015-04-29 11:00,29,17.17,17.25,17.15,17.25,705
20150701|2015-04-29 11:30,29,17.25,17.29,17.05,17.08,931
20150701|2015-04-29 12:00,29,17.05,17.17,17.05,17.15,357
20150701|2015-04-29 12:30,29,17.14,17.14,16.95,17.05,811
20150701|2015-04-29 13:00,29,17,17.14,16.93,17.01,2299
20150701|2015-04-29 13:30,29,17.01,17.13,16.97,17.1,999
20150701|2015-04-29 14:00,29,17.08,17.2,17.08,17.15,952
20150701|2015-04-29 14:30,29,17.16,17.22,17.1,17.14,1098
20150701|2015-04-29 15:00,29,17.15,17.28,17.13,17.25,1833
20150701|2015-04-29 15:30,30,17.28,17.3,17.25,17.25,71
20150701|2015-04-29 16:00,30,17.26,17.29,17.26,17.29,55
20150701|2015-04-29 17:00,30,17.3,17.3,17.3,17.3,12
20150701|2015-04-29 19:00,30,17.25,17.25,17.25,17.25,2
20150701|2015-04-29 19:30,30,17.25,17.25,17.21,17.22,19
20150701|2015-04-29 20:00,30,17.23,17.25,17.23,17.25,2
20150701|2015-04-29 22:30,30,17.3,17.3,17.3,17.3,1
20150701|2015-04-29 23:30,30,17.3,17.3,17.28,17.3,19
20150701|2015-04-30 00:00,30,17.3,17.3,17.3,17.3,1
20150701|2015-04-30 01:30,30,17.25,17.25,17.25,17.25,15
20150701|2015-04-30 02:00,30,17.25,17.33,17.25,17.28,58
20150701|2015-04-30 02:30,30,17.3,17.3,17.28,17.3,18
20150701|2015-04-30 03:00,30,17.32,17.4,17.32,17.35,83
20150701|2015-04-30 03:30,30,17.3,17.32,17.3,17.3,44
20150701|2015-04-30 04:00,30,17.3,17.35,17.3,17.35,38
20150701|2015-04-30 04:30,30,17.35,17.35,17.32,17.35,33
20150701|2015-04-30 05:00,30,17.35,17.36,17.35,17.35,19
20150701|2015-04-30 05:30,30,17.35,17.35,17.35,17.35,8
20150701|2015-04-30 06:00,30,17.31,17.38,17.29,17.35,53
20150701|2015-04-30 06:30,30,17.35,17.35,17.35,17.35,18
20150701|2015-04-30 07:00,30,17.3,17.34,17.2,17.2,208
20150701|2015-04-30 07:30,30,17.25,17.3,17.19,17.25,168
20150701|2015-04-30 08:00,30,17.25,17.35,17.25,17.3,209
20150701|2015-04-30 08:30,30,17.31,17.47,17.15,17.45,1169
20150701|2015-04-30 09:00,30,17.46,17.57,17.43,17.47,686
20150701|2015-04-30 09:30,30,17.49,17.52,17.43,17.46,817
20150701|2015-04-30 10:00,30,17.45,17.45,17.25,17.26,693
20150701|2015-04-30 10:30,30,17.25,17.4,17.23,17.4,871
20150701|2015-04-30 11:00,30,17.4,17.4,17.32,17.37,423
20150701|2015-04-30 11:30,30,17.38,17.46,17.38,17.41,856
20150701|2015-04-30 12:00,30,17.41,17.47,17.37,17.42,504
20150701|2015-04-30 12:30,30,17.45,17.47,17.4,17.47,154
20150701|2015-04-30 13:00,30,17.47,17.52,17.38,17.5,562
20150701|2015-04-30 13:30,30,17.55,17.58,17.45,17.58,526
20150701|2015-04-30 14:00,30,17.59,17.7,17.5,17.58,1593
20150701|2015-04-30 14:30,30,17.6,17.6,17.35,17.38,2514
20150701|2015-04-30 15:00,30,17.38,17.4,17.3,17.35,1842
20150701|2015-04-30 15:30,1,17.36,17.38,17.35,17.35,14
20150701|2015-04-30 16:00,1,17.33,17.35,17.33,17.33,19
20150701|2015-04-30 16:30,1,17.3,17.3,17.3,17.3,1
20150701|2015-04-30 18:30,1,17.32,17.33,17.3,17.33,10
20150701|2015-04-30 19:00,1,17.32,17.32,17.3,17.3,5
20150701|2015-04-30 20:00,1,17.3,17.31,17.3,17.3,3
20150701|2015-04-30 23:30,1,17.35,17.35,17.35,17.35,4
20150701|2015-05-01 01:00,1,17.3,17.32,17.27,17.27,73
20150701|2015-05-01 01:30,1,17.3,17.32,17.3,17.3,4
20150701|2015-05-01 02:00,1,17.3,17.3,17.3,17.3,3
20150701|2015-05-01 02:30,1,17.3,17.3,17.28,17.28,6
20150701|2015-05-01 03:30,1,17.3,17.3,17.28,17.28,3
20150701|2015-05-01 04:00,1,17.28,17.28,17.28,17.28,2
20150701|2015-05-01 05:00,1,17.29,17.29,17.29,17.29,1
20150701|2015-05-01 05:30,1,17.25,17.25,17.25,17.25,1
20150701|2015-05-01 06:00,1,17.27,17.27,17.22,17.23,67
20150701|2015-05-01 06:30,1,17.24,17.26,17.21,17.24,233
20150701|2015-05-01 07:00,1,17.26,17.28,17.25,17.27,227
20150701|2015-05-01 07:30,1,17.27,17.29,17.25,17.25,167
20150701|2015-05-01 08:00,1,17.25,17.26,17.22,17.23,24
20150701|2015-05-01 08:30,1,17.2,17.25,17.1,17.18,1332
20150701|2015-05-01 09:00,1,17.23,17.23,17.05,17.1,992
20150701|2015-05-01 09:30,1,17.1,17.2,17.05,17.07,443
20150701|2015-05-01 10:00,1,17.05,17.08,16.95,16.97,753
20150701|2015-05-01 10:30,1,16.97,17.1,16.9,17.01,1010
20150701|2015-05-01 11:00,1,17.03,17.08,16.95,16.98,386
20150701|2015-05-01 11:30,1,16.96,16.96,16.9,16.9,201
20150701|2015-05-01 12:00,1,16.93,16.96,16.9,16.94,347
20150701|2015-05-01 12:30,1,16.95,16.96,16.85,16.89,1229
20150701|2015-05-01 13:00,1,16.9,16.92,16.85,16.9,647
20150701|2015-05-01 13:30,1,16.85,16.93,16.85,16.9,499
20150701|2015-05-01 14:00,1,16.93,16.96,16.9,16.95,943
20150701|2015-05-01 14:30,1,16.94,16.95,16.8,16.89,1391
20150701|2015-05-01 15:00,1,16.87,16.93,16.79,16.8,2998
20150701|2015-05-03 17:00,4,16.8,16.8,16.77,16.77,34
20150701|2015-05-03 17:30,4,16.77,16.79,16.76,16.76,92
20150701|2015-05-03 18:00,4,16.77,16.77,16.77,16.77,1
20150701|2015-05-03 18:30,4,16.75,16.81,16.75,16.8,72
20150701|2015-05-03 19:00,4,16.81,16.81,16.8,16.8,9
20150701|2015-05-03 19:30,4,16.81,16.81,16.81,16.81,6
20150701|2015-05-03 21:00,4,16.84,16.85,16.82,16.85,18
20150701|2015-05-03 22:30,4,16.82,16.82,16.82,16.82,7
20150701|2015-05-04 00:30,4,16.85,16.85,16.83,16.85,30
20150701|2015-05-04 01:00,4,16.85,16.85,16.84,16.84,6
20150701|2015-05-04 01:30,4,16.85,16.85,16.85,16.85,10
20150701|2015-05-04 02:00,4,16.86,16.87,16.85,16.85,32
20150701|2015-05-04 02:30,4,16.8,16.9,16.8,16.9,50
20150701|2015-05-04 03:00,4,16.87,16.87,16.85,16.85,10
20150701|2015-05-04 03:30,4,16.8,16.8,16.75,16.8,82
20150701|2015-05-04 04:30,4,16.75,16.75,16.75,16.75,13
20150701|2015-05-04 05:00,4,16.76,16.76,16.76,16.76,10
20150701|2015-05-04 05:30,4,16.75,16.75,16.73,16.73,41
20150701|2015-05-04 06:00,4,16.73,16.73,16.71,16.73,37
20150701|2015-05-04 06:30,4,16.75,16.75,16.7,16.7,24
20150701|2015-05-04 07:00,4,16.7,16.7,16.68,16.7,94
20150701|2015-05-04 07:30,4,16.69,16.71,16.65,16.7,147
20150701|2015-05-04 08:00,4,16.7,16.75,16.7,16.75,159
20150701|2015-05-04 08:30,4,16.7,16.74,16.65,16.68,1548
20150701|2015-05-04 09:00,4,16.7,16.77,16.65,16.74,749
20150701|2015-05-04 09:30,4,16.73,16.85,16.73,16.85,595
20150701|2015-05-04 10:00,4,16.8,16.87,16.79,16.8,860
20150701|2015-05-04 10:30,4,16.82,16.9,16.82,16.87,554
20150701|2015-05-04 11:00,4,16.85,16.9,16.85,16.85,476
20150701|2015-05-04 11:30,4,16.88,16.9,16.85,16.85,127
20150701|2015-05-04 12:00,4,16.9,16.97,16.9,16.95,552
20150701|2015-05-04 12:30,4,16.95,16.99,16.89,16.89,440
20150701|2015-05-04 13:00,4,16.87,16.88,16.8,16.85,748
20150701|2015-05-04 13:30,4,16.84,16.85,16.8,16.85,159
20150701|2015-05-04 14:00,4,16.85,16.88,16.8,16.83,332
20150701|2015-05-04 14:30,4,16.82,16.9,16.8,16.85,537
20150701|2015-05-04 15:00,4,16.87,16.9,16.75,16.75,956
20150701|2015-05-04 15:30,5,16.8,16.8,16.79,16.8,35
20150701|2015-05-04 16:00,5,16.77,16.8,16.77,16.79,55
20150701|2015-05-04 16:30,5,16.79,16.8,16.79,16.8,41
20150701|2015-05-04 17:00,5,16.8,16.8,16.75,16.77,43
20150701|2015-05-04 18:30,5,16.77,16.77,16.77,16.77,9
20150701|2015-05-04 19:00,5,16.8,16.8,16.8,16.8,6
20150701|2015-05-04 19:30,5,16.79,16.79,16.79,16.79,3
20150701|2015-05-04 20:00,5,16.8,16.8,16.8,16.8,3
20150701|2015-05-04 20:30,5,16.75,16.75,16.75,16.75,3
20150701|2015-05-04 21:00,5,16.8,16.85,16.8,16.85,16
20150701|2015-05-04 21:30,5,16.82,16.82,16.8,16.8,20
20150701|2015-05-04 22:00,5,16.8,16.8,16.8,16.8,3
20150701|2015-05-04 23:30,5,16.8,16.81,16.8,16.8,8
20150701|2015-05-05 00:00,5,16.8,16.8,16.8,16.8,1
20150701|2015-05-05 00:30,5,16.82,16.82,16.82,16.82,10
20150701|2015-05-05 01:00,5,16.85,16.85,16.8,16.82,12
20150701|2015-05-05 02:00,5,16.85,16.87,16.84,16.87,26
20150701|2015-05-05 02:30,5,16.85,16.87,16.84,16.84,16
20150701|2015-05-05 03:00,5,16.85,16.85,16.78,16.78,28
20150701|2015-05-05 03:30,5,16.78,16.8,16.78,16.8,10
20150701|2015-05-05 04:00,5,16.82,16.88,16.82,16.85,24
20150701|2015-05-05 04:30,5,16.85,16.85,16.8,16.8,62
20150701|2015-05-05 05:00,5,16.8,16.85,16.8,16.85,69
20150701|2015-05-05 05:30,5,16.85,16.9,16.83,16.89,19
20150701|2015-05-05 06:00,5,16.87,16.87,16.87,16.87,10
20150701|2015-05-05 06:30,5,16.85,16.87,16.82,16.82,43
20150701|2015-05-05 07:00,5,16.8,16.81,16.8,16.8,25
20150701|2015-05-05 07:30,5,16.82,16.95,16.82,16.93,392
20150701|2015-05-05 08:00,5,16.95,16.96,16.9,16.9,570
20150701|2015-05-05 08:30,5,16.95,17.05,16.85,17.03,1354
20150701|2015-05-05 09:00,5,17.05,17.13,16.98,17.07,1422
20150701|2015-05-05 09:30,5,17.05,17.08,17,17.03,544
20150701|2015-05-05 10:00,5,17.05,17.2,17.04,17.19,1619
20150701|2015-05-05 10:30,5,17.18,17.25,17.12,17.15,833
20150701|2015-05-05 11:00,5,17.15,17.17,17.03,17.08,602
20150701|2015-05-05 11:30,5,17.05,17.1,17.03,17.1,289
20150701|2015-05-05 12:00,5,17.1,17.23,17.1,17.15,1175
20150701|2015-05-05 12:30,5,17.15,17.17,17.1,17.15,766
20150701|2015-05-05 13:00,5,17.13,17.18,17.03,17.15,447
20150701|2015-05-05 13:30,5,17.15,17.25,17.1,17.2,780
20150701|2015-05-05 14:00,5,17.2,17.2,17.14,17.17,452
20150701|2015-05-05 14:30,5,17.15,17.23,17.1,17.15,3804
20150701|2015-05-05 15:00,5,17.17,17.25,17.15,17.22,1569
20150701|2015-05-05 15:30,6,17.2,17.21,17.19,17.2,51
20150701|2015-05-05 16:00,6,17.2,17.2,17.2,17.2,1
20150701|2015-05-05 17:00,6,17.19,17.19,17.18,17.18,176
20150701|2015-05-05 17:30,6,17.17,17.17,17.17,17.17,36
20150701|2015-05-05 18:00,6,17.17,17.17,17.17,17.17,10
20150701|2015-05-05 18:30,6,17.15,17.18,17.15,17.18,20
20150701|2015-05-05 20:00,6,17.17,17.17,17.17,17.17,21
20150701|2015-05-05 20:30,6,17.17,17.17,17.17,17.17,7
20150701|2015-05-05 21:00,6,17.17,17.17,17.17,17.17,4
20150701|2015-05-05 21:30,6,17.17,17.17,17.15,17.15,4
20150701|2015-05-05 22:00,6,17.17,17.17,17.1,17.1,100
20150701|2015-05-05 22:30,6,17.05,17.05,17.05,17.05,4
20150701|2015-05-06 00:00,6,17.06,17.08,17.06,17.07,33
20150701|2015-05-06 01:00,6,17.14,17.16,17.14,17.16,9
20150701|2015-05-06 01:30,6,17.2,17.21,17.19,17.2,37
20150701|2015-05-06 02:00,6,17.2,17.2,17.15,17.15,5
20150701|2015-05-06 02:30,6,17.25,17.32,17.16,17.16,341
20150701|2015-05-06 03:00,6,17.15,17.15,17.08,17.08,285
20150701|2015-05-06 03:30,6,17.1,17.15,17.05,17.05,454
20150701|2015-05-06 04:00,6,17.05,17.05,17.04,17.04,118
20150701|2015-05-06 04:30,6,17.05,17.06,17.05,17.06,9
20150701|2015-05-06 05:00,6,17.05,17.05,17.05,17.05,12
20150701|2015-05-06 05:30,6,17.06,17.12,17.06,17.12,116
20150701|2015-05-06 06:00,6,17.11,17.12,17.1,17.1,108
20150701|2015-05-06 06:30,6,17.07,17.07,17.04,17.05,155
20150701|2015-05-06 07:00,6,17.04,17.09,17.04,17.05,256
20150701|2015-05-06 07:30,6,17.05,17.09,17.02,17.03,189
20150701|2015-05-06 08:00,6,17.05,17.05,17.02,17.02,221
20150701|2015-05-06 08:30,6,17,17.41,16.97,17.3,2458
20150701|2015-05-06 09:00,6,17.3,17.51,17.28,17.3,2567
20150701|2015-05-06 09:30,6,17.3,17.37,17.15,17.18,1014
20150701|2015-05-06 10:00,6,17.2,17.29,17.15,17.23,831
20150701|2015-05-06 10:30,6,17.22,17.27,17.18,17.25,408
20150701|2015-05-06 11:00,6,17.2,17.32,17.2,17.25,529
20150701|2015-05-06 11:30,6,17.3,17.32,17.22,17.29,603
20150701|2015-05-06 12:00,6,17.33,17.41,17.33,17.4,997
20150701|2015-05-06 12:30,6,17.42,17.5,17.4,17.48,758
20150701|2015-05-06 13:00,6,17.48,17.64,17.43,17.62,1024
20150701|2015-05-06 13:30,6,17.64,17.74,17.54,17.55,1988
20150701|2015-05-06 14:00,6,17.57,17.62,17.46,17.46,1238
20150701|2015-05-06 14:30,6,17.47,17.52,17.3,17.32,1508
20150701|2015-05-06 15:00,6,17.31,17.35,17.3,17.35,692
20150701|2015-05-06 15:30,7,17.35,17.35,17.31,17.33,78
20150701|2015-05-06 16:00,7,17.33,17.36,17.32,17.35,197
20150701|2015-05-06 16:30,7,17.35,17.35,17.35,17.35,1
20150701|2015-05-06 17:00,7,17.34,17.34,17.33,17.34,15
20150701|2015-05-06 17:30,7,17.3,17.34,17.3,17.34,36
20150701|2015-05-06 18:00,7,17.35,17.38,17.34,17.38,40
20150701|2015-05-06 18:30,7,17.39,17.39,17.39,17.39,33
20150701|2015-05-06 19:00,7,17.35,17.35,17.35,17.35,3
20150701|2015-05-06 20:00,7,17.34,17.35,17.34,17.35,2
20150701|2015-05-06 21:00,7,17.33,17.33,17.33,17.33,10
20150701|2015-05-06 21:30,7,17.33,17.33,17.33,17.33,3
20150701|2015-05-07 00:30,7,17.35,17.35,17.35,17.35,2
20150701|2015-05-07 01:00,7,17.39,17.4,17.38,17.4,80
20150701|2015-05-07 01:30,7,17.45,17.46,17.44,17.44,72
20150701|2015-05-07 02:00,7,17.45,17.5,17.43,17.5,80
20150701|2015-05-07 02:30,7,17.5,17.5,17.44,17.47,66
20150701|2015-05-07 03:00,7,17.5,17.5,17.45,17.5,211
20150701|2015-05-07 03:30,7,17.48,17.57,17.46,17.52,178
20150701|2015-05-07 04:00,7,17.52,17.74,17.52,17.62,161
20150701|2015-05-07 04:30,7,17.64,17.7,17.61,17.63,154
20150701|2015-05-07 05:00,7,17.62,17.62,17.55,17.6,41
20150701|2015-05-07 06:00,7,17.6,17.6,17.53,17.55,72
20150701|2015-05-07 06:30,7,17.51,17.51,17.4,17.44,213
20150701|2015-05-07 07:00,7,17.45,17.45,17.27,17.35,183
20150701|2015-05-07 07:30,7,17.35,17.48,17.32,17.47,170
20150701|2015-05-07 08:00,7,17.45,17.47,17.38,17.4,53
20150701|2015-05-07 08:30,7,17.4,17.49,17.25,17.44,3069
20150701|2015-05-07 09:00,7,17.43,17.5,17.31,17.45,1371
20150701|2015-05-07 09:30,7,17.45,17.5,17.27,17.33,786
20150701|2015-05-07 10:00,7,17.33,17.33,17.18,17.23,917
20150701|2015-05-07 10:30,7,17.2,17.3,17.2,17.29,443
20150701|2015-05-07 11:00,7,17.29,17.31,17.1,17.15,1087
20150701|2015-05-07 11:30,7,17.15,17.18,17.1,17.15,283
20150701|2015-05-07 12:00,7,17.11,17.18,17.1,17.17,204
20150701|2015-05-07 12:30,7,17.15,17.22,17.1,17.18,532
20150701|2015-05-07 13:00,7,17.18,17.18,17.14,17.14,55
20150701|2015-05-07 13:30,7,17.14,17.23,17.13,17.18,147
20150701|2015-05-07 14:00,7,17.18,17.23,17.17,17.18,397
20150701|2015-05-07 14:30,7,17.18,17.24,17.15,17.2,839
20150701|2015-05-07 15:00,7,17.2,17.2,17.1,17.15,1769
20150701|2015-05-07 15:30,8,17.15,17.17,17.13,17.15,113
20150701|2015-05-07 16:00,8,17.15,17.15,17.14,17.15,70
20150701|2015-05-07 16:30,8,17.17,17.17,17.13,17.13,28
20150701|2015-05-07 17:00,8,17.12,17.15,17.12,17.15,36
20150701|2015-05-07 17:30,8,17.13,17.13,17.09,17.11,129
20150701|2015-05-07 18:00,8,17.08,17.09,17.07,17.07,12
20150701|2015-05-07 18:30,8,17.06,17.1,17.05,17.09,70
20150701|2015-05-07 19:00,8,17.07,17.12,17.07,17.08,66
20150701|2015-05-07 19:30,8,17.06,17.08,17.06,17.06,70
20150701|2015-05-07 20:30,8,17.06,17.06,17.06,17.06,13
20150701|2015-05-07 21:00,8,17.07,17.08,17.07,17.08,16
20150701|2015-05-07 21:30,8,17.08,17.08,17.07,17.08,10
20150701|2015-05-07 22:00,8,17.06,17.06,17.06,17.06,6
20150701|2015-05-07 23:30,8,17.06,17.06,17.04,17.05,4
20150701|2015-05-08 00:30,8,17.08,17.08,17.08,17.08,5
20150701|2015-05-08 01:00,8,17.02,17.02,17.02,17.02,2
20150701|2015-05-08 01:30,8,17.03,17.03,16.95,16.97,274
20150701|2015-05-08 02:00,8,16.95,17.03,16.93,17.03,60
20150701|2015-05-08 02:30,8,17.04,17.07,16.95,17,307
20150701|2015-05-08 03:00,8,17.02,17.06,16.98,17.05,86
20150701|2015-05-08 03:30,8,17.05,17.07,17,17.02,49
20150701|2015-05-08 04:00,8,17.03,17.03,17,17.03,13
20150701|2015-05-08 04:30,8,17.03,17.03,17,17.03,21
20150701|2015-05-08 05:00,8,17,17,16.98,16.98,9
20150701|2015-05-08 06:00,8,17,17,17,17,10
20150701|2015-05-08 06:30,8,16.97,17.02,16.95,16.98,114
20150701|2015-05-08 07:00,8,16.97,17,16.9,16.9,551
20150701|2015-05-08 07:30,8,16.95,16.95,16.6,16.75,2051
20150701|2015-05-08 08:00,8,16.74,16.79,16.72,16.75,322
20150701|2015-05-08 08:30,8,16.74,16.92,16.7,16.83,3803
20150701|2015-05-08 09:00,8,16.83,16.85,16.73,16.78,2647
20150701|2015-05-08 09:30,8,16.78,16.8,16.68,16.69,1719
20150701|2015-05-08 10:00,8,16.65,16.69,16.6,16.64,655
20150701|2015-05-08 10:30,8,16.6,16.64,16.56,16.61,1148
20150701|2015-05-08 11:00,8,16.6,16.7,16.59,16.69,575
20150701|2015-05-08 11:30,8,16.69,16.72,16.67,16.69,521
20150701|2015-05-08 12:00,8,16.7,16.75,16.65,16.75,1040
20150701|2015-05-08 12:30,8,16.75,16.78,16.74,16.78,288
20150701|2015-05-08 13:00,8,16.77,16.78,16.71,16.74,354
20150701|2015-05-08 13:30,8,16.74,16.75,16.6,16.65,832
20150701|2015-05-08 14:00,8,16.64,16.75,16.6,16.69,1844
20150701|2015-05-08 14:30,8,16.7,16.71,16.6,16.7,3742
20150701|2015-05-08 15:00,8,16.7,16.8,16.7,16.8,2538
20150701|2015-05-10 17:00,11,16.8,16.8,16.8,16.8,7
20150701|2015-05-10 18:00,11,16.8,16.8,16.8,16.8,49
20150701|2015-05-10 18:30,11,16.8,16.83,16.78,16.82,207
20150701|2015-05-10 19:30,11,16.81,16.83,16.81,16.83,24
20150701|2015-05-10 20:00,11,16.83,16.83,16.83,16.83,28
20150701|2015-05-10 20:30,11,16.83,16.83,16.83,16.83,6
20150701|2015-05-11 00:00,11,16.8,16.84,16.8,16.82,36
20150701|2015-05-11 01:00,11,16.78,16.78,16.78,16.78,10
20150701|2015-05-11 01:30,11,16.8,16.84,16.8,16.83,30
20150701|2015-05-11 02:00,11,16.85,16.85,16.8,16.8,47
20150701|2015-05-11 02:30,11,16.8,16.82,16.75,16.78,12
20150701|2015-05-11 03:00,11,16.8,16.82,16.8,16.82,31
20150701|2015-05-11 03:30,11,16.76,16.83,16.76,16.83,30
20150701|2015-05-11 04:00,11,16.8,16.8,16.8,16.8,15
20150701|2015-05-11 05:00,11,16.81,16.81,16.8,16.8,5
20150701|2015-05-11 05:30,11,16.82,16.82,16.8,16.8,64
20150701|2015-05-11 06:00,11,16.85,16.85,16.8,16.8,7
20150701|2015-05-11 06:30,11,16.78,16.78,16.76,16.78,90
20150701|2015-05-11 07:00,11,16.76,16.77,16.73,16.73,89
20150701|2015-05-11 07:30,11,16.73,16.79,16.73,16.79,59
20150701|2015-05-11 08:00,11,16.79,16.79,16.73,16.73,83
20150701|2015-05-11 08:30,11,16.7,16.78,16.7,16.73,964
20150701|2015-05-11 09:00,11,16.75,16.78,16.7,16.77,1004
20150701|2015-05-11 09:30,11,16.76,16.84,16.71,16.75,2066
20150701|2015-05-11 10:00,11,16.75,16.78,16.7,16.73,697
20150701|2015-05-11 10:30,11,16.73,16.78,16.72,16.73,627
20150701|2015-05-11 11:00,11,16.73,16.87,16.73,16.82,743
20150701|2015-05-11 11:30,11,16.81,16.85,16.78,16.82,320
20150701|2015-05-11 12:00,11,16.83,16.83,16.8,16.83,156
20150701|2015-05-11 12:30,11,16.83,16.88,16.82,16.87,297
20150701|2015-05-11 13:00,11,16.89,16.95,16.87,16.89,264
20150701|2015-05-11 13:30,11,16.89,17,16.88,16.98,435
20150701|2015-05-11 14:00,11,16.98,17,16.83,16.93,699
20150701|2015-05-11 14:30,11,16.9,17.06,16.9,17.04,2350
20150701|2015-05-11 15:00,11,17.05,17.15,17.03,17.15,1998
20150701|2015-05-11 15:30,12,17.1,17.15,17.07,17.12,179
20150701|2015-05-11 17:00,12,17.1,17.11,17.1,17.11,2
20150701|2015-05-11 18:00,12,17.1,17.1,17.09,17.09,2
20150701|2015-05-11 21:30,12,17.12,17.13,17.11,17.13,73
20150701|2015-05-11 22:00,12,17.08,17.13,17.08,17.12,12
20150701|2015-05-11 22:30,12,17.1,17.1,17.1,17.1,1
20150701|2015-05-11 23:00,12,17.12,17.12,17.12,17.12,5
20150701|2015-05-12 00:00,12,17.09,17.1,17.08,17.1,20
20150701|2015-05-12 01:00,12,17.05,17.17,17.05,17.14,45
20150701|2015-05-12 01:30,12,17.15,17.15,17.15,17.15,1
20150701|2015-05-12 02:00,12,17.15,17.2,17.15,17.15,46
20150701|2015-05-12 02:30,12,17.15,17.2,17.15,17.2,110
20150701|2015-05-12 03:00,12,17.2,17.27,17.17,17.25,73
20150701|2015-05-12 03:30,12,17.25,17.36,17.25,17.35,199
20150701|2015-05-12 04:00,12,17.35,17.45,17.35,17.44,285
20150701|2015-05-12 04:30,12,17.47,17.54,17.43,17.47,225
20150701|2015-05-12 05:00,12,17.45,17.54,17.45,17.5,237
20150701|2015-05-12 05:30,12,17.45,17.46,17.42,17.45,100
20150701|2015-05-12 06:00,12,17.45,17.47,17.37,17.45,160
20150701|2015-05-12 06:30,12,17.47,17.54,17.35,17.36,241
20150701|2015-05-12 07:00,12,17.36,17.41,17.3,17.33,684
20150701|2015-05-12 07:30,12,17.35,17.4,17.25,17.3,208
20150701|2015-05-12 08:00,12,17.3,17.33,17.23,17.25,174
20150701|2015-05-12 08:30,12,17.21,17.38,17.2,17.28,1701
20150701|2015-05-12 09:00,12,17.3,17.35,17.23,17.29,988
20150701|2015-05-12 09:30,12,17.27,17.28,17.05,17.13,1323
20150701|2015-05-12 10:00,12,17.13,17.18,17.03,17.12,781
20150701|2015-05-12 10:30,12,17.12,17.12,17.07,17.12,663
20150701|2015-05-12 11:00,12,17.1,17.2,17.09,17.1,536
20150701|2015-05-12 11:30,12,17.1,17.1,16.99,17.04,373
20150701|2015-05-12 12:00,12,17,17.05,16.99,17.04,530
20150701|2015-05-12 12:30,12,17.05,17.13,17.04,17.1,366
20150701|2015-05-12 13:00,12,17.09,17.14,17.04,17.07,734
20150701|2015-05-12 13:30,12,17.04,17.05,16.96,17,889
20150701|2015-05-12 14:00,12,16.99,17.05,16.97,17.02,539
20150701|2015-05-12 14:30,12,17.01,17.07,16.98,17.03,1280
20150701|2015-05-12 15:00,12,17.05,17.05,16.95,16.95,902
20150701|2015-05-12 15:30,13,16.95,16.98,16.92,16.95,190
20150701|2015-05-12 16:00,13,16.95,16.95,16.95,16.95,23
20150701|2015-05-12 16:30,13,16.96,16.96,16.91,16.91,25
20150701|2015-05-12 17:00,13,16.92,16.95,16.8,16.8,84
20150701|2015-05-12 17:30,13,16.9,16.91,16.89,16.91,21
20150701|2015-05-12 19:30,13,16.9,16.9,16.9,16.9,7
20150701|2015-05-12 20:30,13,16.88,16.88,16.88,16.88,8
20150701|2015-05-12 21:30,13,16.87,16.87,16.87,16.87,1
20150701|2015-05-12 22:30,13,16.86,16.86,16.86,16.86,1
20150701|2015-05-13 01:00,13,16.81,16.83,16.81,16.82,11
20150701|2015-05-13 01:30,13,16.83,16.83,16.83,16.83,3
20150701|2015-05-13 02:00,13,16.85,16.9,16.85,16.9,23
20150701|2015-05-13 02:30,13,16.9,16.9,16.83,16.85,39
20150701|2015-05-13 03:00,13,16.81,16.81,16.79,16.8,58
20150701|2015-05-13 03:30,13,16.8,16.81,16.79,16.81,6
20150701|2015-05-13 04:00,13,16.8,16.8,16.8,16.8,12
20150701|2015-05-13 04:30,13,16.8,16.85,16.78,16.8,39
20150701|2015-05-13 05:30,13,16.83,16.87,16.82,16.85,30
20150701|2015-05-13 06:00,13,16.85,16.9,16.85,16.9,8
20150701|2015-05-13 06:30,13,16.85,16.87,16.83,16.83,76
20150701|2015-05-13 07:00,13,16.83,16.83,16.76,16.81,144
20150701|2015-05-13 07:30,13,16.81,16.9,16.8,16.85,289
20150701|2015-05-13 08:00,13,16.88,16.95,16.85,16.9,862
20150701|2015-05-13 08:30,13,16.85,16.92,16.76,16.83,1584
20150701|2015-05-13 09:00,13,16.83,16.85,16.76,16.83,636
20150701|2015-05-13 09:30,13,16.81,16.95,16.81,16.95,1022
20150701|2015-05-13 10:00,13,16.97,17.03,16.88,16.9,835
20150701|2015-05-13 10:30,13,16.9,16.95,16.83,16.9,263
20150701|2015-05-13 11:00,13,16.92,16.97,16.83,16.95,928
20150701|2015-05-13 11:30,13,17,17,16.88,16.88,394
20150701|2015-05-13 12:00,13,16.9,16.94,16.83,16.87,552
20150701|2015-05-13 12:30,13,16.87,16.95,16.86,16.9,490
20150701|2015-05-13 13:00,13,16.9,16.99,16.9,16.95,651
20150701|2015-05-13 13:30,13,16.98,16.98,16.86,16.93,369
20150701|2015-05-13 14:00,13,16.93,16.95,16.85,16.9,465
20150701|2015-05-13 14:30,13,16.9,16.95,16.75,16.8,1501
20150701|2015-05-13 15:00,13,16.8,16.83,16.75,16.8,1234
20150701|2015-05-13 15:30,14,16.78,16.8,16.75,16.77,65
20150701|2015-05-13 16:00,14,16.75,16.8,16.75,16.77,49
20150701|2015-05-13 16:30,14,16.75,16.79,16.75,16.79,18
20150701|2015-05-13 18:30,14,16.79,16.79,16.79,16.79,2
20150701|2015-05-14 01:00,14,16.8,16.85,16.78,16.79,112
20150701|2015-05-14 01:30,14,16.83,16.83,16.78,16.8,23
20150701|2015-05-14 02:00,14,16.75,16.83,16.73,16.78,136
20150701|2015-05-14 02:30,14,16.8,16.82,16.68,16.7,118
20150701|2015-05-14 03:00,14,16.7,16.7,16.7,16.7,5
20150701|2015-05-14 03:30,14,16.7,16.7,16.65,16.67,114
20150701|2015-05-14 04:00,14,16.67,16.67,16.67,16.67,1
20150701|2015-05-14 04:30,14,16.68,16.68,16.68,16.68,31
20150701|2015-05-14 05:00,14,16.65,16.68,16.65,16.67,70
20150701|2015-05-14 05:30,14,16.65,16.7,16.65,16.7,104
20150701|2015-05-14 06:30,14,16.67,16.68,16.61,16.64,101
20150701|2015-05-14 07:00,14,16.65,16.67,16.62,16.63,278
20150701|2015-05-14 07:30,14,16.62,16.67,16.62,16.62,50
20150701|2015-05-14 08:00,14,16.64,16.67,16.6,16.67,461
20150701|2015-05-14 08:30,14,16.7,16.74,16.62,16.69,2466
20150701|2015-05-14 09:00,14,16.69,16.73,16.6,16.65,1003
20150701|2015-05-14 09:30,14,16.65,16.7,16.62,16.63,1144
20150701|2015-05-14 10:00,14,16.63,16.7,16.6,16.68,530
20150701|2015-05-14 10:30,14,16.69,16.75,16.65,16.67,552
20150701|2015-05-14 11:00,14,16.68,16.68,16.62,16.63,558
20150701|2015-05-14 11:30,14,16.63,16.68,16.6,16.65,988
20150701|2015-05-14 12:00,14,16.63,16.7,16.6,16.65,615
20150701|2015-05-14 12:30,14,16.63,16.67,16.6,16.64,594
20150701|2015-05-14 13:00,14,16.65,16.65,16.55,16.58,1871
20150701|2015-05-14 13:30,14,16.6,16.65,16.57,16.6,1001
20150701|2015-05-14 14:00,14,16.55,16.63,16.55,16.61,583
20150701|2015-05-14 14:30,14,16.61,16.65,16.55,16.59,1506
20150701|2015-05-14 15:00,14,16.58,16.65,16.55,16.59,996
20150701|2015-05-14 15:30,15,16.55,16.65,16.55,16.6,352
20150701|2015-05-14 16:00,15,16.6,16.6,16.6,16.6,10
20150701|2015-05-14 17:00,15,16.6,16.65,16.6,16.6,25
20150701|2015-05-14 18:30,15,16.6,16.6,16.6,16.6,3
20150701|2015-05-14 19:30,15,16.6,16.65,16.6,16.65,2
20150701|2015-05-14 20:00,15,16.6,16.6,16.6,16.6,1
20150701|2015-05-14 22:00,15,16.6,16.6,16.6,16.6,1
20150701|2015-05-15 01:00,15,16.6,16.6,16.54,16.55,16
20150701|2015-05-15 01:30,15,16.55,16.6,16.5,16.5,126
20150701|2015-05-15 02:00,15,16.57,16.58,16.5,16.55,66
20150701|2015-05-15 02:30,15,16.55,16.57,16.5,16.57,73
20150701|2015-05-15 03:00,15,16.55,16.55,16.51,16.52,53
20150701|2015-05-15 03:30,15,16.52,16.54,16.52,16.54,54
20150701|2015-05-15 04:00,15,16.5,16.52,16.5,16.52,18
20150701|2015-05-15 04:30,15,16.54,16.54,16.5,16.54,18
20150701|2015-05-15 05:00,15,16.52,16.54,16.52,16.54,7
20150701|2015-05-15 05:30,15,16.55,16.57,16.53,16.57,256
20150701|2015-05-15 06:00,15,16.55,16.57,16.55,16.55,7
20150701|2015-05-15 06:30,15,16.57,16.57,16.55,16.55,55
20150701|2015-05-15 07:00,15,16.55,16.57,16.48,16.53,360
20150701|2015-05-15 07:30,15,16.5,16.54,16.5,16.54,60
20150701|2015-05-15 08:00,15,16.5,16.55,16.5,16.55,187
20150701|2015-05-15 08:30,15,16.55,16.67,16.5,16.6,2956
20150701|2015-05-15 09:00,15,16.6,16.7,16.53,16.55,4525
20150701|2015-05-15 09:30,15,16.52,16.58,16.45,16.52,1921
20150701|2015-05-15 10:00,15,16.52,16.6,16.45,16.57,2011
20150701|2015-05-15 10:30,15,16.55,16.6,16.5,16.52,1062
20150701|2015-05-15 11:00,15,16.53,16.55,16.48,16.49,1028
20150701|2015-05-15 11:30,15,16.49,16.5,16.45,16.45,1068
20150701|2015-05-15 12:00,15,16.47,16.5,16.45,16.46,712
20150701|2015-05-15 12:30,15,16.46,16.49,16.45,16.48,753
20150701|2015-05-15 13:00,15,16.45,16.5,16.45,16.45,535
20150701|2015-05-15 13:30,15,16.45,16.48,16.4,16.4,802
20150701|2015-05-15 14:00,15,16.43,16.48,16.4,16.48,642
20150701|2015-05-15 14:30,15,16.46,16.5,16.4,16.4,1738
20150701|2015-05-15 15:00,15,16.45,16.5,16.4,16.45,1067
20150701|2015-05-17 17:00,18,16.44,16.45,16.44,16.45,3
20150701|2015-05-17 17:30,18,16.45,16.5,16.45,16.47,9
20150701|2015-05-17 18:30,18,16.47,16.48,16.46,16.47,15
20150701|2015-05-17 20:00,18,16.49,16.5,16.45,16.49,15
20150701|2015-05-17 21:00,18,16.5,16.5,16.5,16.5,1
20150701|2015-05-17 21:30,18,16.5,16.51,16.5,16.51,4
20150701|2015-05-17 22:00,18,16.5,16.52,16.48,16.49,32
20150701|2015-05-17 23:30,18,16.46,16.46,16.46,16.46,1
20150701|2015-05-18 01:00,18,16.46,16.46,16.46,16.46,5
20150701|2015-05-18 01:30,18,16.46,16.46,16.46,16.46,2
20150701|2015-05-18 02:00,18,16.5,16.52,16.43,16.45,120
20150701|2015-05-18 02:30,18,16.45,16.45,16.41,16.43,22
20150701|2015-05-18 03:00,18,16.43,16.45,16.43,16.43,34
20150701|2015-05-18 03:30,18,16.45,16.45,16.4,16.42,33
20150701|2015-05-18 04:30,18,16.44,16.49,16.43,16.45,31
20150701|2015-05-18 05:00,18,16.48,16.5,16.48,16.5,19
20150701|2015-05-18 05:30,18,16.5,16.5,16.45,16.45,20
20150701|2015-05-18 06:00,18,16.45,16.53,16.45,16.5,65
20150701|2015-05-18 06:30,18,16.5,16.5,16.5,16.5,18
20150701|2015-05-18 07:00,18,16.45,16.5,16.45,16.5,68
20150701|2015-05-18 07:30,18,16.47,16.47,16.45,16.47,5
20150701|2015-05-18 08:00,18,16.48,16.48,16.42,16.43,158
20150701|2015-05-18 08:30,18,16.4,16.43,16.25,16.25,1537
20150701|2015-05-18 09:00,18,16.27,16.4,16.25,16.34,1390
20150701|2015-05-18 09:30,18,16.3,16.34,16.25,16.29,1247
20150701|2015-05-18 10:00,18,16.3,16.33,16.2,16.22,1559
20150701|2015-05-18 10:30,18,16.22,16.22,16.13,16.15,1128
20150701|2015-05-18 11:00,18,16.17,16.2,16.15,16.15,254
20150701|2015-05-18 11:30,18,16.17,16.19,16.1,16.15,747
20150701|2015-05-18 12:00,18,16.17,16.18,16.1,16.12,786
20150701|2015-05-18 12:30,18,16.12,16.15,16.05,16.07,543
20150701|2015-05-18 13:00,18,16.07,16.08,16,16.07,694
20150701|2015-05-18 13:30,18,16,16.07,15.9,15.94,1614
20150701|2015-05-18 14:00,18,15.94,15.95,15.88,15.92,2135
20150701|2015-05-18 14:30,18,15.92,16.05,15.85,16,4249
20150701|2015-05-18 15:00,18,16.02,16.05,15.95,16,4483
20150701|2015-05-18 15:30,19,16,16,15.95,15.97,65
20150701|2015-05-18 16:00,19,15.97,15.97,15.97,15.97,2
20150701|2015-05-18 16:30,19,15.98,15.98,15.98,15.98,1
20150701|2015-05-18 17:00,19,15.95,15.95,15.95,15.95,1
20150701|2015-05-18 18:00,19,16,16,16,16,2
20150701|2015-05-18 19:00,19,15.99,15.99,15.99,15.99,3
20150701|2015-05-18 19:30,19,15.99,15.99,15.99,15.99,8
20150701|2015-05-18 20:00,19,15.99,15.99,15.99,15.99,4
20150701|2015-05-18 21:00,19,15.98,15.98,15.98,15.98,3
20150701|2015-05-18 21:30,19,15.98,15.98,15.9,15.95,29
20150701|2015-05-18 22:00,19,15.95,15.96,15.9,15.9,47
20150701|2015-05-18 22:30,19,15.9,15.95,15.85,15.85,40
20150701|2015-05-18 23:00,19,15.9,15.95,15.9,15.95,4
20150701|2015-05-19 00:00,19,15.95,15.95,15.93,15.95,12
20150701|2015-05-19 01:30,19,15.95,15.95,15.9,15.9,2
20150701|2015-05-19 02:00,19,15.9,15.9,15.8,15.8,223
20150701|2015-05-19 02:30,19,15.8,15.9,15.8,15.9,134
20150701|2015-05-19 03:00,19,15.89,15.89,15.86,15.87,16
20150701|2015-05-19 03:30,19,15.87,15.89,15.87,15.89,60
20150701|2015-05-19 04:00,19,15.9,15.9,15.89,15.89,7
20150701|2015-05-19 04:30,19,15.89,15.9,15.89,15.89,26
20150701|2015-05-19 05:00,19,15.9,15.9,15.83,15.85,91
20150701|2015-05-19 05:30,19,15.85,15.87,15.84,15.85,138
20150701|2015-05-19 06:00,19,15.89,15.95,15.88,15.9,158
20150701|2015-05-19 06:30,19,15.9,15.94,15.9,15.9,89
20150701|2015-05-19 07:00,19,15.94,15.94,15.9,15.9,47
20150701|2015-05-19 07:30,19,15.85,15.9,15.85,15.89,515
20150701|2015-05-19 08:00,19,15.86,15.95,15.85,15.92,503
20150701|2015-05-19 08:30,19,15.95,16.1,15.92,16,3365
20150701|2015-05-19 09:00,19,15.95,16.05,15.95,15.95,1113
20150701|2015-05-19 09:30,19,15.95,15.98,15.85,15.89,1844
20150701|2015-05-19 10:00,19,15.85,15.95,15.75,15.75,1613
20150701|2015-05-19 10:30,19,15.75,15.83,15.75,15.75,1044
20150701|2015-05-19 11:00,19,15.75,15.83,15.75,15.8,1301
20150701|2015-05-19 11:30,19,15.8,15.84,15.75,15.78,1373
20150701|2015-05-19 12:00,19,15.75,15.8,15.75,15.75,317
20150701|2015-05-19 12:30,19,15.75,15.8,15.7,15.78,1358
20150701|2015-05-19 13:00,19,15.78,15.85,15.76,15.79,775
20150701|2015-05-19 13:30,19,15.79,15.93,15.78,15.88,1146
20150701|2015-05-19 14:00,19,15.88,16.05,15.87,15.99,1361
20150701|2015-05-19 14:30,19,16,16,15.8,15.83,2073
20150701|2015-05-19 15:00,19,15.85,15.9,15.8,15.9,2835
20150701|2015-05-19 15:30,20,15.85,15.9,15.85,15.89,119
20150701|2015-05-19 16:00,20,15.89,15.89,15.87,15.87,4
20150701|2015-05-19 19:30,20,15.88,15.88,15.88,15.88,7
20150701|2015-05-19 21:00,20,15.85,15.85,15.85,15.85,34
20150701|2015-05-19 21:30,20,15.85,15.88,15.8,15.88,62
20150701|2015-05-19 22:30,20,15.87,15.87,15.87,15.87,32
20150701|2015-05-19 23:30,20,15.85,15.85,15.85,15.85,34
20150701|2015-05-20 00:30,20,15.85,15.85,15.83,15.84,22
20150701|2015-05-20 01:00,20,15.87,15.9,15.87,15.89,31
20150701|2015-05-20 02:00,20,15.89,15.89,15.85,15.88,36
20150701|2015-05-20 02:30,20,15.9,15.9,15.9,15.9,1
20150701|2015-05-20 03:00,20,15.9,15.92,15.9,15.92,66
20150701|2015-05-20 03:30,20,15.9,15.92,15.85,15.92,11
20150701|2015-05-20 04:00,20,15.9,15.9,15.89,15.89,25
20150701|2015-05-20 04:30,20,15.85,15.88,15.85,15.86,58
20150701|2015-05-20 05:00,20,15.85,15.85,15.85,15.85,19
20150701|2015-05-20 05:30,20,15.84,15.84,15.82,15.82,8
20150701|2015-05-20 06:00,20,15.82,15.85,15.82,15.84,7
20150701|2015-05-20 06:30,20,15.84,15.88,15.79,15.83,741
20150701|2015-05-20 07:00,20,15.83,15.83,15.78,15.8,265
20150701|2015-05-20 07:30,20,15.8,15.82,15.79,15.81,271
20150701|2015-05-20 08:00,20,15.85,15.85,15.75,15.78,518
20150701|2015-05-20 08:30,20,15.79,15.97,15.75,15.92,5419
20150701|2015-05-20 09:00,20,15.94,15.95,15.85,15.9,2762
20150701|2015-05-20 09:30,20,15.92,15.92,15.8,15.85,1538
20150701|2015-05-20 10:00,20,15.86,15.95,15.84,15.9,2520
20150701|2015-05-20 10:30,20,15.9,16,15.89,15.97,1479
20150701|2015-05-20 11:00,20,15.97,16,15.82,15.85,1526
20150701|2015-05-20 11:30,20,15.86,15.9,15.85,15.89,308
20150701|2015-05-20 12:00,20,15.89,15.9,15.85,15.88,346
20150701|2015-05-20 12:30,20,15.87,15.9,15.85,15.89,403
20150701|2015-05-20 13:00,20,15.89,15.93,15.75,15.79,3641
20150701|2015-05-20 13:30,20,15.75,15.85,15.75,15.82,1104
20150701|2015-05-20 14:00,20,15.82,15.98,15.8,15.92,1446
20150701|2015-05-20 14:30,20,15.94,15.95,15.82,15.85,3387
20150701|2015-05-20 15:00,20,15.85,16,15.85,15.95,5801
20150701|2015-05-20 15:30,21,15.95,15.98,15.93,15.98,258
20150701|2015-05-20 16:00,21,15.98,15.98,15.95,15.95,7
20150701|2015-05-20 16:30,21,15.95,15.95,15.95,15.95,15
20150701|2015-05-20 17:00,21,15.98,16.01,15.97,15.98,27
20150701|2015-05-20 17:30,21,16.02,16.02,16,16,5
20150701|2015-05-20 18:00,21,16,16.03,16,16.03,31
20150701|2015-05-20 18:30,21,16,16,16,16,6
20150701|2015-05-20 19:00,21,16,16,16,16,4
20150701|2015-05-20 20:00,21,16,16,15.95,15.98,7
20150701|2015-05-20 21:00,21,16,16.02,15.98,16,24
20150701|2015-05-21 00:00,21,15.95,15.95,15.95,15.95,1
20150701|2015-05-21 00:30,21,15.95,15.95,15.95,15.95,10
20150701|2015-05-21 01:30,21,16,16,16,16,4
20150701|2015-05-21 02:00,21,16,16,15.98,16,17
20150701|2015-05-21 02:30,21,15.98,16,15.95,16,19
20150701|2015-05-21 03:00,21,15.97,16,15.95,16,25
20150701|2015-05-21 03:30,21,15.95,16,15.95,15.95,28
20150701|2015-05-21 04:00,21,16,16,15.99,15.99,4
20150701|2015-05-21 05:00,21,16,16,15.97,16,37
20150701|2015-05-21 05:30,21,15.98,16,15.98,16,6
20150701|2015-05-21 06:00,21,15.97,15.97,15.94,15.94,45
20150701|2015-05-21 06:30,21,15.95,15.98,15.95,15.98,18
20150701|2015-05-21 07:00,21,15.98,15.98,15.95,15.95,35
20150701|2015-05-21 07:30,21,15.95,15.97,15.93,15.94,358
20150701|2015-05-21 08:00,21,15.94,15.95,15.91,15.93,356
20150701|2015-05-21 08:30,21,15.93,15.98,15.85,15.88,2524
20150701|2015-05-21 09:00,21,15.9,15.93,15.8,15.83,2225
20150701|2015-05-21 09:30,21,15.83,15.87,15.8,15.84,1765
20150701|2015-05-21 10:00,21,15.84,15.84,15.7,15.72,1890
20150701|2015-05-21 10:30,21,15.72,15.77,15.69,15.71,866
20150701|2015-05-21 11:00,21,15.72,15.74,15.69,15.69,420
20150701|2015-05-21 11:30,21,15.69,15.7,15.63,15.68,1355
20150701|2015-05-21 12:00,21,15.68,15.7,15.63,15.68,635
20150701|2015-05-21 12:30,21,15.68,15.75,15.66,15.71,973
20150701|2015-05-21 13:00,21,15.73,15.73,15.59,15.6,2101
20150701|2015-05-21 13:30,21,15.6,15.62,15.55,15.57,1421
20150701|2015-05-21 14:00,21,15.6,15.65,15.52,15.55,2449
20150701|2015-05-21 14:30,21,15.57,15.6,15.4,15.55,8404
20150701|2015-05-21 15:00,21,15.55,15.6,15.5,15.5,4190
20150701|2015-05-21 15:30,22,15.52,15.53,15.47,15.47,327
20150701|2015-05-21 16:00,22,15.5,15.5,15.47,15.47,39
20150701|2015-05-21 16:30,22,15.48,15.48,15.48,15.48,2
20150701|2015-05-21 17:00,22,15.5,15.5,15.45,15.45,58
20150701|2015-05-21 17:30,22,15.45,15.45,15.45,15.45,3
20150701|2015-05-21 18:30,22,15.5,15.5,15.5,15.5,20
20150701|2015-05-21 19:00,22,15.5,15.5,15.5,15.5,23
20150701|2015-05-21 19:30,22,15.48,15.48,15.48,15.48,17
20150701|2015-05-21 21:00,22,15.47,15.5,15.47,15.5,6
20150701|2015-05-21 21:30,22,15.47,15.47,15.43,15.43,10
20150701|2015-05-21 22:00,22,15.45,15.45,15.45,15.45,1
20150701|2015-05-21 22:30,22,15.45,15.45,15.45,15.45,2
20150701|2015-05-21 23:00,22,15.45,15.45,15.45,15.45,6
20150701|2015-05-21 23:30,22,15.44,15.44,15.4,15.44,26
20150701|2015-05-22 00:00,22,15.42,15.42,15.42,15.42,2
20150701|2015-05-22 00:30,22,15.43,15.43,15.42,15.42,30
20150701|2015-05-22 02:00,22,15.45,15.5,15.45,15.45,62
20150701|2015-05-22 02:30,22,15.45,15.5,15.45,15.5,80
20150701|2015-05-22 03:00,22,15.5,15.54,15.5,15.52,27
20150701|2015-05-22 04:00,22,15.5,15.55,15.5,15.55,4
20150701|2015-05-22 04:30,22,15.54,15.65,15.53,15.6,258
20150701|2015-05-22 05:00,22,15.6,15.6,15.54,15.55,92
20150701|2015-05-22 05:30,22,15.55,15.61,15.55,15.6,468
20150701|2015-05-22 06:00,22,15.59,15.6,15.55,15.6,61
20150701|2015-05-22 06:30,22,15.57,15.57,15.53,15.53,29
20150701|2015-05-22 07:00,22,15.55,15.55,15.51,15.55,47
20150701|2015-05-22 07:30,22,15.55,15.63,15.5,15.5,590
20150701|2015-05-22 08:00,22,15.5,15.55,15.47,15.55,659
20150701|2015-05-22 08:30,22,15.52,15.55,15.47,15.53,3267
20150701|2015-05-22 09:00,22,15.54,15.55,15.45,15.51,1351
20150701|2015-05-22 09:30,22,15.54,15.54,15.44,15.45,1429
20150701|2015-05-22 10:00,22,15.48,15.61,15.45,15.59,1541
20150701|2015-05-22 10:30,22,15.6,15.64,15.5,15.54,1138
20150701|2015-05-22 11:00,22,15.51,15.57,15.51,15.55,540
20150701|2015-05-22 11:30,22,15.54,15.55,15.5,15.53,755
20150701|2015-05-22 12:00,22,15.51,15.57,15.45,15.48,1393
20150701|2015-05-22 12:30,22,15.49,15.49,15.45,15.49,534
20150701|2015-05-22 13:00,22,15.45,15.55,15.45,15.5,1415
20150701|2015-05-22 13:30,22,15.49,15.55,15.48,15.53,704
20150701|2015-05-22 14:00,22,15.5,15.55,15.5,15.55,343
20150701|2015-05-22 14:30,22,15.53,15.67,15.5,15.62,3872
20150701|2015-05-22 15:00,22,15.63,15.75,15.6,15.7,10215
20150701|2015-05-24 17:00,25,15.75,15.75,15.69,15.7,29
20150701|2015-05-24 18:00,25,15.71,15.71,15.69,15.69,10
20150701|2015-05-24 18:30,25,15.68,15.68,15.68,15.68,5
20150701|2015-05-24 19:00,25,15.68,15.7,15.65,15.65,19
20150701|2015-05-24 20:00,25,15.65,15.7,15.65,15.7,22
20150701|2015-05-24 20:30,25,15.68,15.68,15.65,15.65,19
20150701|2015-05-24 22:00,25,15.65,15.65,15.65,15.65,2
20150701|2015-05-24 23:30,25,15.63,15.63,15.63,15.63,5
20150701|2015-05-25 01:30,25,15.63,15.63,15.63,15.63,1
20150701|2015-05-25 02:00,25,15.65,15.68,15.65,15.68,8
20150701|2015-05-25 02:30,25,15.65,15.65,15.65,15.65,8
20150701|2015-05-25 03:00,25,15.68,15.68,15.65,15.65,15
20150701|2015-05-25 03:30,25,15.7,15.7,15.67,15.69,36
20150701|2015-05-25 04:00,25,15.7,15.78,15.7,15.74,80
20150701|2015-05-25 04:30,25,15.76,15.76,15.76,15.76,6
20150701|2015-05-25 05:30,25,15.78,15.8,15.75,15.78,51
20150701|2015-05-25 06:00,25,15.76,15.76,15.76,15.76,1
20150701|2015-05-25 06:30,25,15.75,15.75,15.75,15.75,1
20150701|2015-05-25 07:00,25,15.75,15.75,15.73,15.73,13
20150701|2015-05-25 07:30,25,15.75,15.75,15.75,15.75,9
20150701|2015-05-25 08:00,25,15.7,15.7,15.7,15.7,4
20150701|2015-05-25 08:30,25,15.73,15.73,15.69,15.73,61
20150701|2015-05-25 09:30,25,15.7,15.75,15.68,15.75,44
20150701|2015-05-25 10:00,25,15.7,15.75,15.67,15.67,88
20150701|2015-05-25 17:00,26,15.68,15.71,15.65,15.67,52
20150701|2015-05-25 17:30,26,15.67,15.67,15.65,15.65,10
20150701|2015-05-25 18:30,26,15.7,15.7,15.65,15.65,14
20150701|2015-05-25 19:00,26,15.7,15.73,15.7,15.7,25
20150701|2015-05-25 20:00,26,15.7,15.72,15.68,15.68,5
20150701|2015-05-25 20:30,26,15.7,15.71,15.68,15.7,16
20150701|2015-05-25 21:00,26,15.7,15.75,15.7,15.75,2
20150701|2015-05-25 21:30,26,15.69,15.69,15.69,15.69,3
20150701|2015-05-25 22:00,26,15.7,15.7,15.68,15.68,14
20150701|2015-05-25 22:30,26,15.7,15.7,15.65,15.65,5
20150701|2015-05-25 23:00,26,15.7,15.7,15.65,15.65,21
20150701|2015-05-25 23:30,26,15.67,15.67,15.65,15.65,75
20150701|2015-05-26 00:00,26,15.7,15.71,15.69,15.7,27
20150701|2015-05-26 00:30,26,15.7,15.7,15.69,15.69,11
20150701|2015-05-26 01:00,26,15.67,15.67,15.65,15.65,7
20150701|2015-05-26 01:30,26,15.65,15.65,15.65,15.65,1
20150701|2015-05-26 02:00,26,15.65,15.72,15.6,15.7,60
20150701|2015-05-26 02:30,26,15.7,15.87,15.7,15.82,217
20150701|2015-05-26 03:00,26,15.83,15.9,15.83,15.85,54
20150701|2015-05-26 03:30,26,15.8,15.82,15.8,15.82,15
20150701|2015-05-26 04:00,26,15.84,15.84,15.8,15.8,43
20150701|2015-05-26 04:30,26,15.85,15.85,15.83,15.83,7
20150701|2015-05-26 05:00,26,15.85,15.85,15.77,15.77,44
20150701|2015-05-26 05:30,26,15.78,15.78,15.69,15.75,167
20150701|2015-05-26 06:00,26,15.7,15.7,15.7,15.7,1
20150701|2015-05-26 06:30,26,15.7,15.7,15.7,15.7,14
20150701|2015-05-26 07:00,26,15.7,15.74,15.7,15.7,79
20150701|2015-05-26 07:30,26,15.7,15.77,15.66,15.73,589
20150701|2015-05-26 08:00,26,15.73,15.82,15.7,15.78,307
20150701|2015-05-26 08:30,26,15.8,16,15.72,15.93,5159
20150701|2015-05-26 09:00,26,15.95,16.03,15.88,15.95,4255
20150701|2015-05-26 09:30,26,15.96,16.07,15.95,16.04,3189
20150701|2015-05-26 10:00,26,16.04,16.15,15.95,15.97,2907
20150701|2015-05-26 10:30,26,15.96,16,15.84,16,2199
20150701|2015-05-26 11:00,26,15.98,15.99,15.88,15.93,1483
20150701|2015-05-26 11:30,26,15.93,16.07,15.9,16.02,2477
20150701|2015-05-26 12:00,26,16.02,16.1,15.9,15.9,2831
20150701|2015-05-26 12:30,26,15.94,16.1,15.94,16.08,2840
20150701|2015-05-26 13:00,26,16.08,16.1,16,16.08,2361
20150701|2015-05-26 13:30,26,16.08,16.15,16.05,16.11,1984
20150701|2015-05-26 14:00,26,16.14,16.14,16,16.02,4303
20150701|2015-05-26 14:30,26,16.03,16.05,15.95,16.05,5851
20150701|2015-05-26 15:00,26,16,16.03,15.9,15.96,8910
20150701|2015-05-26 15:30,27,15.95,16.05,15.95,16,931
20150701|2015-05-26 16:00,27,16,16,15.95,15.95,100
20150701|2015-05-26 16:30,27,15.95,15.95,15.9,15.9,90
20150701|2015-05-26 17:00,27,15.92,15.95,15.92,15.94,45
20150701|2015-05-26 17:30,27,15.9,15.92,15.9,15.92,24
20150701|2015-05-26 18:00,27,15.91,15.95,15.9,15.92,50
20150701|2015-05-26 18:30,27,15.9,15.97,15.9,15.95,167
20150701|2015-05-26 19:00,27,15.95,15.97,15.95,15.95,14
20150701|2015-05-26 19:30,27,15.95,15.95,15.95,15.95,4
20150701|2015-05-26 20:30,27,15.95,15.95,15.95,15.95,5
20150701|2015-05-26 21:00,27,15.97,15.97,15.97,15.97,18
20150701|2015-05-26 22:30,27,15.95,15.97,15.95,15.95,5
20150701|2015-05-26 23:30,27,15.95,15.97,15.95,15.97,21
20150701|2015-05-27 00:00,27,15.97,15.99,15.97,15.97,10
20150701|2015-05-27 00:30,27,15.95,15.95,15.95,15.95,6
20150701|2015-05-27 01:00,27,15.95,15.97,15.95,15.97,9
20150701|2015-05-27 01:30,27,15.97,15.97,15.9,15.9,31
20150701|2015-05-27 02:00,27,15.95,16,15.92,15.95,57
20150701|2015-05-27 02:30,27,15.95,16,15.95,16,75
20150701|2015-05-27 03:00,27,16,16,16,16,23
20150701|2015-05-27 03:30,27,16,16,15.95,15.95,15
20150701|2015-05-27 04:00,27,15.96,15.98,15.95,15.95,54
20150701|2015-05-27 04:30,27,15.92,15.92,15.9,15.92,40
20150701|2015-05-27 05:00,27,15.95,15.95,15.95,15.95,10
20150701|2015-05-27 05:30,27,15.95,15.95,15.95,15.95,21
20150701|2015-05-27 06:00,27,15.92,15.93,15.88,15.9,70
20150701|2015-05-27 06:30,27,15.9,15.93,15.87,15.87,36
20150701|2015-05-27 07:00,27,15.9,15.9,15.83,15.86,145
20150701|2015-05-27 07:30,27,15.87,15.9,15.85,15.9,263
20150701|2015-05-27 08:00,27,15.93,15.93,15.85,15.93,80
20150701|2015-05-27 08:30,27,15.95,16,15.66,15.73,6642
20150701|2015-05-27 09:00,27,15.73,15.77,15.65,15.75,2126
20150701|2015-05-27 09:30,27,15.72,15.75,15.65,15.68,648
20150701|2015-05-27 10:00,27,15.68,15.7,15.6,15.64,1978
20150701|2015-05-27 10:30,27,15.65,15.65,15.55,15.58,1157
20150701|2015-05-27 11:00,27,15.55,15.6,15.55,15.58,831
20150701|2015-05-27 11:30,27,15.58,15.65,15.58,15.64,667
20150701|2015-05-27 12:00,27,15.64,15.64,15.55,15.58,906
20150701|2015-05-27 12:30,27,15.58,15.6,15.55,15.58,583
20150701|2015-05-27 13:00,27,15.58,15.6,15.52,15.54,1765
20150701|2015-05-27 13:30,27,15.54,15.6,15.5,15.54,974
20150701|2015-05-27 14:00,27,15.54,15.55,15.5,15.55,1640
20150701|2015-05-27 14:30,27,15.54,15.65,15.5,15.62,2957
20150701|2015-05-27 15:00,27,15.6,15.7,15.59,15.7,4814
20150701|2015-05-27 15:30,28,15.7,15.7,15.65,15.68,290
20150701|2015-05-27 16:00,28,15.68,15.7,15.68,15.69,202
20150701|2015-05-27 17:00,28,15.67,15.69,15.67,15.69,4
20150701|2015-05-27 17:30,28,15.69,15.69,15.68,15.68,8
20150701|2015-05-27 18:30,28,15.68,15.68,15.68,15.68,10
20150701|2015-05-27 19:00,28,15.65,15.69,15.65,15.69,56
20150701|2015-05-27 19:30,28,15.65,15.69,15.65,15.69,2
20150701|2015-05-27 20:30,28,15.65,15.69,15.65,15.65,17
20150701|2015-05-27 21:30,28,15.64,15.64,15.64,15.64,5
20150701|2015-05-27 22:30,28,15.68,15.68,15.68,15.68,10
20150701|2015-05-27 23:00,28,15.65,15.67,15.65,15.67,4
20150701|2015-05-28 00:00,28,15.68,15.68,15.65,15.65,11
20150701|2015-05-28 00:30,28,15.7,15.7,15.7,15.7,6
20150701|2015-05-28 01:00,28,15.7,15.7,15.7,15.7,1
20150701|2015-05-28 01:30,28,15.68,15.72,15.65,15.72,98
20150701|2015-05-28 02:00,28,15.73,15.78,15.73,15.75,53
20150701|2015-05-28 02:30,28,15.75,15.8,15.75,15.8,46
20150701|2015-05-28 03:00,28,15.75,15.8,15.75,15.75,18
20150701|2015-05-28 03:30,28,15.72,15.75,15.7,15.75,13
20150701|2015-05-28 04:00,28,15.73,15.75,15.73,15.75,4
20150701|2015-05-28 04:30,28,15.75,15.75,15.75,15.75,11
20150701|2015-05-28 05:00,28,15.7,15.7,15.68,15.7,32
20150701|2015-05-28 05:30,28,15.7,15.7,15.7,15.7,13
20150701|2015-05-28 06:00,28,15.7,15.79,15.7,15.75,238
20150701|2015-05-28 06:30,28,15.75,15.76,15.75,15.75,35
20150701|2015-05-28 07:00,28,15.75,15.79,15.75,15.79,21
20150701|2015-05-28 07:30,28,15.78,15.8,15.75,15.75,210
20150701|2015-05-28 08:00,28,15.77,15.77,15.73,15.75,225
20150701|2015-05-28 08:30,28,15.75,15.89,15.65,15.85,2533
20150701|2015-05-28 09:00,28,15.85,15.91,15.73,15.8,3001
20150701|2015-05-28 09:30,28,15.84,15.9,15.75,15.84,2709
20150701|2015-05-28 10:00,28,15.84,15.87,15.73,15.78,1508
20150701|2015-05-28 10:30,28,15.78,15.9,15.75,15.83,1509
20150701|2015-05-28 11:00,28,15.83,15.87,15.78,15.83,1035
20150701|2015-05-28 11:30,28,15.83,15.9,15.78,15.82,1070
20150701|2015-05-28 12:00,28,15.81,15.89,15.75,15.84,2350
20150701|2015-05-28 12:30,28,15.85,15.87,15.78,15.83,896
20150701|2015-05-28 13:00,28,15.83,15.83,15.74,15.74,1112
20150701|2015-05-28 13:30,28,15.73,15.79,15.73,15.79,1026
20150701|2015-05-28 14:00,28,15.78,15.83,15.73,15.78,1482
20150701|2015-05-28 14:30,28,15.78,15.8,15.7,15.74,2181
20150701|2015-05-28 15:00,28,15.74,15.75,15.65,15.7,7944
20150701|2015-05-28 15:30,29,15.7,15.73,15.68,15.68,542
20150701|2015-05-28 16:00,29,15.7,15.71,15.7,15.7,27
20150701|2015-05-28 16:30,29,15.7,15.7,15.7,15.7,1
20150701|2015-05-28 17:00,29,15.72,15.72,15.71,15.72,8
20150701|2015-05-28 18:30,29,15.71,15.71,15.7,15.7,19
20150701|2015-05-28 19:30,29,15.71,15.71,15.71,15.71,12
20150701|2015-05-28 20:00,29,15.7,15.7,15.7,15.7,21
20150701|2015-05-28 20:30,29,15.73,15.73,15.73,15.73,1
20150701|2015-05-28 21:00,29,15.73,15.73,15.7,15.7,5
20150701|2015-05-28 21:30,29,15.72,15.72,15.72,15.72,9
20150701|2015-05-28 22:30,29,15.72,15.72,15.72,15.72,1
20150701|2015-05-29 00:00,29,15.7,15.7,15.7,15.7,31
20150701|2015-05-29 01:30,29,15.72,15.77,15.72,15.77,37
20150701|2015-05-29 02:00,29,15.77,15.85,15.77,15.83,104
20150701|2015-05-29 02:30,29,15.83,15.9,15.83,15.85,280
20150701|2015-05-29 03:00,29,15.85,15.98,15.85,15.9,250
20150701|2015-05-29 03:30,29,15.9,15.9,15.86,15.9,43
20150701|2015-05-29 04:00,29,15.9,15.93,15.9,15.9,38
20150701|2015-05-29 04:30,29,15.93,15.93,15.85,15.9,39
20150701|2015-05-29 05:00,29,15.85,15.86,15.8,15.8,57
20150701|2015-05-29 05:30,29,15.75,15.78,15.72,15.75,58
20150701|2015-05-29 06:00,29,15.75,15.8,15.75,15.8,88
20150701|2015-05-29 06:30,29,15.8,15.8,15.78,15.78,17
20150701|2015-05-29 07:00,29,15.75,15.8,15.75,15.8,75
20150701|2015-05-29 07:30,29,15.8,15.84,15.73,15.8,227
20150701|2015-05-29 08:00,29,15.81,15.82,15.77,15.78,295
20150701|2015-05-29 08:30,29,15.8,15.89,15.75,15.8,4028
20150701|2015-05-29 09:00,29,15.8,15.9,15.75,15.83,2029
20150701|2015-05-29 09:30,29,15.83,15.99,15.82,15.91,6221
20150701|2015-05-29 10:00,29,15.9,16,15.85,15.95,4811
20150701|2015-05-29 10:30,29,15.99,16,15.8,15.84,2208
20150701|2015-05-29 11:00,29,15.84,15.85,15.75,15.75,927
20150701|2015-05-29 11:30,29,15.79,15.79,15.7,15.73,1386
20150701|2015-05-29 12:00,29,15.73,15.75,15.65,15.69,1136
20150701|2015-05-29 12:30,29,15.65,15.75,15.65,15.73,1027
20150701|2015-05-29 13:00,29,15.72,15.92,15.7,15.91,2725
20150701|2015-05-29 13:30,29,15.91,15.95,15.85,15.88,2364
20150701|2015-05-29 14:00,29,15.88,15.9,15.8,15.87,1770
20150701|2015-05-29 14:30,29,15.85,15.9,15.7,15.85,5071
20150701|2015-05-29 15:00,29,15.85,15.95,15.8,15.8,6314
20150701|2015-05-31 17:00,1,15.8,15.8,15.8,15.8,24
20150701|2015-05-31 17:30,1,15.75,15.75,15.75,15.75,3
20150701|2015-05-31 18:00,1,15.78,15.8,15.78,15.8,8
20150701|2015-05-31 18:30,1,15.8,15.8,15.8,15.8,12
20150701|2015-05-31 20:00,1,15.78,15.8,15.78,15.8,4
20150701|2015-05-31 22:30,1,15.75,15.75,15.75,15.75,11
20150701|2015-06-01 00:30,1,15.73,15.75,15.68,15.7,31
20150701|2015-06-01 01:00,1,15.7,15.73,15.69,15.7,15
20150701|2015-06-01 01:30,1,15.7,15.72,15.68,15.68,17
20150701|2015-06-01 02:00,1,15.69,15.7,15.65,15.65,51
20150701|2015-06-01 02:30,1,15.65,15.7,15.65,15.69,86
20150701|2015-06-01 03:00,1,15.7,15.75,15.65,15.72,174
20150701|2015-06-01 03:30,1,15.75,15.8,15.72,15.75,236
20150701|2015-06-01 04:00,1,15.75,15.84,15.75,15.83,43
20150701|2015-06-01 04:30,1,15.85,15.91,15.82,15.85,174
20150701|2015-06-01 05:00,1,15.85,15.87,15.71,15.71,95
20150701|2015-06-01 05:30,1,15.72,15.85,15.72,15.8,90
20150701|2015-06-01 06:00,1,15.8,15.82,15.75,15.75,69
20150701|2015-06-01 06:30,1,15.75,15.75,15.63,15.7,193
20150701|2015-06-01 07:00,1,15.7,15.78,15.7,15.75,74
20150701|2015-06-01 07:30,1,15.74,15.76,15.73,15.74,84
20150701|2015-06-01 08:00,1,15.72,15.75,15.67,15.68,226
20150701|2015-06-01 08:30,1,15.7,15.9,15.65,15.82,4032
20150701|2015-06-01 09:00,1,15.8,15.9,15.65,15.75,7154
20150701|2015-06-01 09:30,1,15.8,15.86,15.7,15.75,4995
20150701|2015-06-01 10:00,1,15.7,15.85,15.69,15.85,1858
20150701|2015-06-01 10:30,1,15.82,15.82,15.7,15.75,1550
20150701|2015-06-01 11:00,1,15.75,15.75,15.6,15.6,1632
20150701|2015-06-01 11:30,1,15.6,15.7,15.6,15.6,1045
20150701|2015-06-01 12:00,1,15.6,15.67,15.6,15.6,754
20150701|2015-06-01 12:30,1,15.6,15.64,15.6,15.6,252
20150701|2015-06-01 13:00,1,15.63,15.65,15.55,15.6,1710
20150701|2015-06-01 13:30,1,15.6,15.69,15.6,15.66,1642
20150701|2015-06-01 14:00,1,15.66,15.69,15.65,15.66,879
20150701|2015-06-01 14:30,1,15.67,15.74,15.65,15.7,3178
20150701|2015-06-01 15:00,1,15.7,15.8,15.65,15.76,5199
20150701|2015-06-01 15:30,2,15.75,15.75,15.71,15.75,377
20150701|2015-06-01 16:00,2,15.73,15.75,15.73,15.73,32
20150701|2015-06-01 16:30,2,15.75,15.75,15.73,15.73,10
20150701|2015-06-01 17:30,2,15.73,15.73,15.73,15.73,24
20150701|2015-06-01 18:00,2,15.7,15.7,15.7,15.7,20
20150701|2015-06-01 20:00,2,15.7,15.73,15.7,15.7,85
20150701|2015-06-01 20:30,2,15.75,15.75,15.7,15.75,16
20150701|2015-06-01 21:00,2,15.75,15.75,15.73,15.73,41
20150701|2015-06-01 21:30,2,15.75,15.79,15.73,15.77,49
20150701|2015-06-01 22:30,2,15.75,15.78,15.75,15.78,15
20150701|2015-06-01 23:00,2,15.78,15.78,15.78,15.78,1
20150701|2015-06-02 01:00,2,15.8,15.8,15.75,15.75,61
20150701|2015-06-02 01:30,2,15.75,15.77,15.7,15.73,13
20150701|2015-06-02 02:00,2,15.75,15.8,15.74,15.8,48
20150701|2015-06-02 02:30,2,15.8,15.8,15.76,15.79,35
20150701|2015-06-02 03:00,2,15.8,15.89,15.8,15.88,139
20150701|2015-06-02 03:30,2,15.85,16.02,15.85,16,493
20150701|2015-06-02 04:00,2,15.99,16,15.95,15.95,208
20150701|2015-06-02 04:30,2,16,16,15.93,15.95,69
20150701|2015-06-02 05:00,2,15.95,15.95,15.77,15.8,317
20150701|2015-06-02 05:30,2,15.85,15.9,15.84,15.9,115
20150701|2015-06-02 06:00,2,15.85,15.9,15.79,15.84,194
20150701|2015-06-02 06:30,2,15.85,15.9,15.79,15.87,231
20150701|2015-06-02 07:00,2,15.85,15.94,15.83,15.9,373
20150701|2015-06-02 07:30,2,15.87,15.87,15.82,15.85,354
20150701|2015-06-02 08:00,2,15.85,15.9,15.83,15.85,998
20150701|2015-06-02 08:30,2,15.85,16,15.78,15.93,9945
20150701|2015-06-02 09:00,2,15.93,15.98,15.8,15.93,6505
20150701|2015-06-02 09:30,2,15.93,15.93,15.82,15.88,1949
20150701|2015-06-02 10:00,2,15.88,15.93,15.84,15.85,1426
20150701|2015-06-02 10:30,2,15.88,15.9,15.85,15.85,720
20150701|2015-06-02 11:00,2,15.85,15.88,15.72,15.74,3022
20150701|2015-06-02 11:30,2,15.74,15.75,15.65,15.73,1137
20150701|2015-06-02 12:00,2,15.73,15.78,15.68,15.78,1489
20150701|2015-06-02 12:30,2,15.75,15.8,15.71,15.75,774
20150701|2015-06-02 13:00,2,15.75,15.83,15.74,15.83,1066
20150701|2015-06-02 13:30,2,15.83,15.9,15.8,15.82,1847
20150701|2015-06-02 14:00,2,15.85,15.91,15.8,15.85,1991
20150701|2015-06-02 14:30,2,15.86,16,15.85,15.95,5507
20150701|2015-06-02 15:00,2,15.9,16.05,15.9,16.05,6236
20150701|2015-06-02 15:30,3,16,16,15.92,15.95,637
20150701|2015-06-02 16:00,3,15.94,15.95,15.9,15.9,233
20150701|2015-06-02 16:30,3,15.92,15.94,15.9,15.9,45
20150701|2015-06-02 17:00,3,15.9,15.9,15.89,15.9,37
20150701|2015-06-02 17:30,3,15.86,15.89,15.86,15.89,6
20150701|2015-06-02 18:00,3,15.91,15.93,15.91,15.93,5
20150701|2015-06-02 18:30,3,15.9,15.93,15.9,15.92,15
20150701|2015-06-02 19:00,3,15.93,15.95,15.93,15.93,12
20150701|2015-06-02 19:30,3,15.9,15.93,15.9,15.93,5
20150701|2015-06-02 21:00,3,15.9,15.9,15.9,15.9,37
20150701|2015-06-02 21:30,3,15.92,15.92,15.92,15.92,8
20150701|2015-06-02 22:00,3,15.91,15.92,15.9,15.9,15
20150701|2015-06-02 22:30,3,15.9,15.92,15.9,15.92,6
20150701|2015-06-03 00:00,3,15.89,15.95,15.89,15.9,110
20150701|2015-06-03 01:00,3,15.9,15.9,15.83,15.88,131
20150701|2015-06-03 01:30,3,15.87,15.87,15.84,15.84,11
20150701|2015-06-03 02:00,3,15.85,15.97,15.84,15.9,254
20150701|2015-06-03 02:30,3,15.9,15.9,15.8,15.85,94
20150701|2015-06-03 03:00,3,15.8,15.9,15.8,15.85,96
20150701|2015-06-03 03:30,3,15.9,15.9,15.85,15.85,103
20150701|2015-06-03 04:00,3,15.85,15.87,15.85,15.85,60
20150701|2015-06-03 04:30,3,15.85,15.9,15.85,15.85,93
20150701|2015-06-03 05:00,3,15.85,15.87,15.8,15.8,76
20150701|2015-06-03 05:30,3,15.85,15.87,15.82,15.85,327
20150701|2015-06-03 06:00,3,15.85,15.85,15.77,15.77,339
20150701|2015-06-03 06:30,3,15.75,15.78,15.68,15.74,486
20150701|2015-06-03 07:00,3,15.75,15.8,15.74,15.77,354
20150701|2015-06-03 07:30,3,15.78,15.83,15.73,15.82,783
20150701|2015-06-03 08:00,3,15.83,15.85,15.8,15.84,1568
20150701|2015-06-03 08:30,3,15.83,15.93,15.78,15.8,5139
20150701|2015-06-03 09:00,3,15.84,15.91,15.71,15.72,8749
20150701|2015-06-03 09:30,3,15.72,15.77,15.68,15.73,2450
20150701|2015-06-03 10:00,3,15.75,15.78,15.67,15.73,4211
20150701|2015-06-03 10:30,3,15.73,15.85,15.71,15.8,3604
20150701|2015-06-03 11:00,3,15.8,15.88,15.75,15.81,3602
20150701|2015-06-03 11:30,3,15.83,15.86,15.75,15.8,1788
20150701|2015-06-03 12:00,3,15.82,15.85,15.75,15.83,2304
20150701|2015-06-03 12:30,3,15.83,15.85,15.75,15.79,895
20150701|2015-06-03 13:00,3,15.79,15.79,15.7,15.7,1036
20150701|2015-06-03 13:30,3,15.73,15.78,15.72,15.73,1539
20150701|2015-06-03 14:00,3,15.7,15.8,15.7,15.77,848
20150701|2015-06-03 14:30,3,15.75,15.8,15.7,15.75,3988
20150701|2015-06-03 15:00,3,15.73,15.75,15.6,15.65,5887
20150701|2015-06-03 15:30,4,15.67,15.7,15.65,15.68,211
20150701|2015-06-03 16:00,4,15.68,15.7,15.67,15.68,48
20150701|2015-06-03 16:30,4,15.7,15.7,15.7,15.7,136
20150701|2015-06-03 17:00,4,15.72,15.72,15.72,15.72,7
20150701|2015-06-03 17:30,4,15.7,15.7,15.7,15.7,5
20150701|2015-06-03 18:00,4,15.71,15.71,15.7,15.7,35
20150701|2015-06-03 18:30,4,15.68,15.7,15.68,15.7,103
20150701|2015-06-03 19:00,4,15.7,15.71,15.69,15.7,35
20150701|2015-06-03 20:30,4,15.74,15.74,15.73,15.74,10
20150701|2015-06-03 21:00,4,15.7,15.7,15.7,15.7,2
20150701|2015-06-03 21:30,4,15.72,15.74,15.72,15.74,4
20150701|2015-06-03 22:30,4,15.75,15.75,15.72,15.75,27
20150701|2015-06-03 23:00,4,15.75,15.75,15.75,15.75,1
20150701|2015-06-03 23:30,4,15.75,15.77,15.75,15.77,55
20150701|2015-06-04 00:00,4,15.8,15.8,15.79,15.79,16
20150701|2015-06-04 00:30,4,15.8,15.8,15.8,15.8,2
20150701|2015-06-04 01:00,4,15.8,15.8,15.77,15.77,6
20150701|2015-06-04 01:30,4,15.77,15.77,15.75,15.75,2
20150701|2015-06-04 02:00,4,15.8,15.8,15.75,15.75,21
20150701|2015-06-04 02:30,4,15.8,15.95,15.8,15.94,362
20150701|2015-06-04 03:00,4,15.95,16,15.91,15.94,260
20150701|2015-06-04 03:30,4,15.95,16.02,15.92,15.92,206
20150701|2015-06-04 04:00,4,15.92,15.94,15.9,15.92,15
20150701|2015-06-04 04:30,4,15.95,15.97,15.9,15.97,138
20150701|2015-06-04 05:00,4,15.95,15.98,15.9,15.95,98
20150701|2015-06-04 05:30,4,15.95,16,15.95,15.98,236
20150701|2015-06-04 06:00,4,15.98,16,15.9,15.94,418
20150701|2015-06-04 06:30,4,15.94,15.99,15.88,15.88,234
20150701|2015-06-04 07:00,4,15.88,15.9,15.85,15.89,519
20150701|2015-06-04 07:30,4,15.9,15.9,15.82,15.87,1009
20150701|2015-06-04 08:00,4,15.85,15.93,15.8,15.9,876
20150701|2015-06-04 08:30,4,15.9,16.05,15.82,15.94,9056
20150701|2015-06-04 09:00,4,15.9,15.98,15.85,15.93,3099
20150701|2015-06-04 09:30,4,15.95,16.04,15.9,16.02,2988
20150701|2015-06-04 10:00,4,16.04,16.13,15.95,15.99,4682
20150701|2015-06-04 10:30,4,16,16.1,15.97,16.02,2973
20150701|2015-06-04 11:00,4,16.02,16.05,15.98,16,1457
20150701|2015-06-04 11:30,4,16.03,16.08,15.95,16.04,1427
20150701|2015-06-04 12:00,4,16.05,16.23,16.03,16.12,5455
20150701|2015-06-04 12:30,4,16.13,16.2,16.1,16.16,3456
20150701|2015-06-04 13:00,4,16.16,16.2,16.05,16.11,2893
20150701|2015-06-04 13:30,4,16.15,16.2,16.1,16.15,2974
20150701|2015-06-04 14:00,4,16.16,16.2,16.1,16.19,2432
20150701|2015-06-04 14:30,4,16.2,16.2,16.1,16.1,5064
20150701|2015-06-04 15:00,4,16.1,16.15,16,16.1,11523
20150701|2015-06-04 15:30,5,16.1,16.13,16.05,16.11,241
20150701|2015-06-04 16:00,5,16.12,16.13,16.1,16.11,92
20150701|2015-06-04 16:30,5,16.13,16.15,16.12,16.15,54
20150701|2015-06-04 17:00,5,16.1,16.12,16.1,16.12,8
20150701|2015-06-04 18:00,5,16.1,16.15,16.1,16.14,131
20150701|2015-06-04 18:30,5,16.1,16.13,16.09,16.12,43
20150701|2015-06-04 19:00,5,16.1,16.1,16.1,16.1,4
20150701|2015-06-04 19:30,5,16.1,16.12,16.1,16.11,27
20150701|2015-06-04 22:00,5,16.12,16.12,16.12,16.12,5
20150701|2015-06-04 22:30,5,16.15,16.15,16.15,16.15,2
20150701|2015-06-05 00:30,5,16.14,16.14,16.1,16.1,2
20150701|2015-06-05 01:00,5,16.13,16.13,16.1,16.1,3
20150701|2015-06-05 01:30,5,16.15,16.15,16.1,16.15,40
20150701|2015-06-05 02:00,5,16.1,16.15,16.05,16.05,88
20150701|2015-06-05 02:30,5,16.1,16.12,16.07,16.1,80
20150701|2015-06-05 03:00,5,16.1,16.15,16.1,16.1,46
20150701|2015-06-05 03:30,5,16.1,16.12,16.08,16.1,35
20150701|2015-06-05 04:00,5,16.11,16.11,16.07,16.09,30
20150701|2015-06-05 04:30,5,16.1,16.11,16.05,16.11,129
20150701|2015-06-05 05:00,5,16.13,16.18,16.1,16.15,293
20150701|2015-06-05 05:30,5,16.17,16.2,16.15,16.2,70
20150701|2015-06-05 06:00,5,16.18,16.2,16.16,16.16,16
20150701|2015-06-05 06:30,5,16.18,16.18,16.1,16.13,370
20150701|2015-06-05 07:00,5,16.15,16.2,16.12,16.15,292
20150701|2015-06-05 07:30,5,16.15,16.32,16.15,16.17,1880
20150701|2015-06-05 08:00,5,16.19,16.27,16.18,16.2,1708
20150701|2015-06-05 08:30,5,16.2,16.3,16.1,16.12,4560
20150701|2015-06-05 09:00,5,16.12,16.12,15.93,15.99,4884
20150701|2015-06-05 09:30,5,16,16.1,15.93,16.03,3191
20150701|2015-06-05 10:00,5,16.04,16.07,15.97,16,2148
20150701|2015-06-05 10:30,5,16,16.1,15.97,16.02,1305
20150701|2015-06-05 11:00,5,16.02,16.14,16.02,16.13,1317
20150701|2015-06-05 11:30,5,16.15,16.2,16.05,16.08,1443
20150701|2015-06-05 12:00,5,16.08,16.14,16.05,16.09,512
20150701|2015-06-05 12:30,5,16.07,16.1,16,16.08,1263
20150701|2015-06-05 13:00,5,16.08,16.1,16,16.06,1887
20150701|2015-06-05 13:30,5,16.06,16.08,15.95,16,1993
20150701|2015-06-05 14:00,5,15.99,16.01,15.9,15.99,2656
20150701|2015-06-05 14:30,5,16,16.05,15.9,15.95,4915
20150701|2015-06-05 15:00,5,15.95,16.01,15.9,16,7473
20150701|2015-06-07 17:00,8,16,16,15.92,16,71
20150701|2015-06-07 17:30,8,16.01,16.01,15.98,15.98,46
20150701|2015-06-07 19:00,8,16,16,15.98,16,40
20150701|2015-06-07 19:30,8,16,16.05,15.98,16,89
20150701|2015-06-07 20:00,8,16.05,16.1,16,16.1,28
20150701|2015-06-07 20:30,8,16.07,16.1,16.05,16.05,20
20150701|2015-06-07 21:30,8,16.05,16.05,16.05,16.05,1
20150701|2015-06-07 22:00,8,16.03,16.03,16.03,16.03,1
20150701|2015-06-07 22:30,8,16,16,16,16,7
20150701|2015-06-07 23:00,8,16.03,16.05,16.02,16.03,10
20150701|2015-06-08 00:00,8,16.03,16.03,16,16,6
20150701|2015-06-08 00:30,8,16.04,16.05,15.98,16,45
20150701|2015-06-08 01:00,8,15.96,16.05,15.96,16.05,31
20150701|2015-06-08 01:30,8,16,16,15.97,15.97,30
20150701|2015-06-08 02:00,8,15.98,16,15.95,15.95,19
20150701|2015-06-08 02:30,8,16,16.06,15.98,16,218
20150701|2015-06-08 03:00,8,15.98,16.07,15.97,16.02,113
20150701|2015-06-08 03:30,8,16,16,15.92,15.95,130
20150701|2015-06-08 04:00,8,15.9,16,15.9,16,46
20150701|2015-06-08 04:30,8,16,16,16,16,14
20150701|2015-06-08 05:00,8,16.01,16.03,16,16.03,42
20150701|2015-06-08 05:30,8,16.03,16.08,16,16.04,161
20150701|2015-06-08 06:00,8,16.03,16.08,16.03,16.05,125
20150701|2015-06-08 06:30,8,16.03,16.1,16.02,16.05,156
20150701|2015-06-08 07:00,8,16.05,16.08,16,16.05,109
20150701|2015-06-08 07:30,8,16,16.08,15.98,16.03,307
20150701|2015-06-08 08:00,8,16.05,16.08,16,16.03,1179
20150701|2015-06-08 08:30,8,16.04,16.13,15.98,16.03,1159
20150701|2015-06-08 10:30,8,16.25,16.25,16.2,16.2,237
20150701|2015-06-08 11:00,8,16.2,16.23,16.15,16.18,1300
20150701|2015-06-08 11:30,8,16.18,16.25,16.13,16.2,1730
20150701|2015-06-08 12:00,8,16.2,16.25,16.19,16.24,1382
20150701|2015-06-08 12:30,8,16.24,16.32,16.21,16.25,2431
20150701|2015-06-08 13:00,8,16.25,16.32,16.2,16.24,1261
20150701|2015-06-08 13:30,8,16.23,16.25,16.1,16.2,2292
20150701|2015-06-08 14:00,8,16.16,16.22,16.13,16.19,1041
20150701|2015-06-08 14:30,8,16.19,16.28,16.15,16.24,2104
20150701|2015-06-08 15:00,8,16.24,16.3,16.21,16.25,3322
20150701|2015-06-08 15:30,9,16.28,16.28,16.25,16.25,338
20150701|2015-06-08 16:00,9,16.25,16.27,16.2,16.24,314
20150701|2015-06-08 16:30,9,16.25,16.25,16.2,16.23,80
20150701|2015-06-08 17:00,9,16.2,16.28,16.2,16.28,51
20150701|2015-06-08 17:30,9,16.25,16.25,16.25,16.25,8
20150701|2015-06-08 18:00,9,16.23,16.25,16.23,16.25,13
20150701|2015-06-08 18:30,9,16.25,16.29,16.2,16.26,124
20150701|2015-06-08 19:00,9,16.25,16.26,16.22,16.22,28
20150701|2015-06-08 19:30,9,16.22,16.25,16.2,16.25,16
20150701|2015-06-08 20:00,9,16.22,16.22,16.2,16.2,23
20150701|2015-06-08 20:30,9,16.2,16.2,16.2,16.2,4
20150701|2015-06-08 21:30,9,16.2,16.2,16.2,16.2,2
20150701|2015-06-08 23:00,9,16.22,16.22,16.22,16.22,3
20150701|2015-06-09 00:00,9,16.25,16.25,16.25,16.25,14
20150701|2015-06-09 00:30,9,16.3,16.3,16.28,16.28,7
20150701|2015-06-09 01:00,9,16.25,16.29,16.25,16.25,12
20150701|2015-06-09 01:30,9,16.25,16.25,16.25,16.25,6
20150701|2015-06-09 02:00,9,16.25,16.25,16.2,16.2,87
20150701|2015-06-09 02:30,9,16.21,16.25,16.2,16.25,44
20150701|2015-06-09 03:00,9,16.25,16.25,16.21,16.25,53
20150701|2015-06-09 03:30,9,16.25,16.3,16.22,16.28,305
20150701|2015-06-09 04:00,9,16.3,16.39,16.28,16.33,354
20150701|2015-06-09 04:30,9,16.35,16.45,16.35,16.43,158
20150701|2015-06-09 05:00,9,16.4,16.45,16.37,16.37,265
20150701|2015-06-09 05:30,9,16.4,16.43,16.35,16.36,226
20150701|2015-06-09 06:00,9,16.35,16.38,16.35,16.35,170
20150701|2015-06-09 06:30,9,16.37,16.37,16.31,16.33,167
20150701|2015-06-09 07:00,9,16.33,16.35,16.27,16.3,211
20150701|2015-06-09 07:30,9,16.3,16.35,16.25,16.33,522
20150701|2015-06-09 08:00,9,16.32,16.34,16.2,16.25,1386
20150701|2015-06-09 08:30,9,16.3,16.35,16.13,16.3,6790
20150701|2015-06-09 09:00,9,16.32,16.38,16.2,16.35,3546
20150701|2015-06-09 09:30,9,16.4,16.4,16.15,16.19,3692
20150701|2015-06-09 10:00,9,16.17,16.28,16.15,16.25,2413
20150701|2015-06-09 10:30,9,16.25,16.25,16.1,16.12,1994
20150701|2015-06-09 11:00,9,16.12,16.2,16.1,16.1,1991
20150701|2015-06-09 11:30,9,16.15,16.15,16.05,16.07,1791
20150701|2015-06-09 12:00,9,16.08,16.08,16,16.03,773
20150701|2015-06-09 12:30,9,16.03,16.1,16,16.07,1913
20150701|2015-06-09 13:00,9,16.08,16.1,16,16.03,2039
20150701|2015-06-09 13:30,9,16.03,16.1,15.95,16.04,2059
20150701|2015-06-09 14:00,9,16,16.17,16,16.15,3331
20150701|2015-06-09 14:30,9,16.12,16.15,16,16.1,4625
20150701|2015-06-09 15:00,9,16.06,16.1,16,16.05,6249
20150701|2015-06-09 15:30,10,16.02,16.07,16,16.04,256
20150701|2015-06-09 16:00,10,16.03,16.05,16.03,16.03,10
20150701|2015-06-09 16:30,10,16.05,16.05,16.05,16.05,3
20150701|2015-06-09 17:00,10,16.03,16.03,16.03,16.03,1
20150701|2015-06-09 17:30,10,16.03,16.04,16.02,16.03,110
20150701|2015-06-09 18:30,10,16.03,16.03,16.03,16.03,3
20150701|2015-06-09 19:30,10,16.04,16.04,15.98,16,63
20150701|2015-06-09 20:00,10,15.95,15.99,15.95,15.99,4
20150701|2015-06-09 20:30,10,15.95,15.95,15.95,15.95,1
20150701|2015-06-09 21:00,10,16,16,16,16,1
20150701|2015-06-09 21:30,10,15.95,15.95,15.95,15.95,1
20150701|2015-06-09 22:00,10,15.97,15.99,15.97,15.99,9
20150701|2015-06-09 22:30,10,15.96,15.96,15.96,15.96,3
20150701|2015-06-09 23:30,10,16,16,16,16,20
20150701|2015-06-10 00:00,10,16.01,16.03,16.01,16.01,8
20150701|2015-06-10 00:30,10,16.05,16.05,15.98,16,56
20150701|2015-06-10 01:00,10,16,16,16,16,91
20150701|2015-06-10 01:30,10,16,16,16,16,1
20150701|2015-06-10 02:00,10,16.05,16.05,15.9,15.99,127
20150701|2015-06-10 02:30,10,15.95,15.95,15.9,15.95,33
20150701|2015-06-10 03:00,10,15.95,16,15.93,15.93,113
20150701|2015-06-10 03:30,10,15.98,15.98,15.92,15.95,21
20150701|2015-06-10 04:00,10,15.95,15.95,15.91,15.91,7
20150701|2015-06-10 04:30,10,15.91,15.93,15.85,15.85,206
20150701|2015-06-10 05:00,10,15.89,15.9,15.85,15.9,42
20150701|2015-06-10 05:30,10,15.85,15.9,15.85,15.9,33
20150701|2015-06-10 06:00,10,15.88,15.88,15.87,15.87,49
20150701|2015-06-10 06:30,10,15.9,15.92,15.85,15.85,165
20150701|2015-06-10 07:00,10,15.86,15.9,15.85,15.88,41
20150701|2015-06-10 07:30,10,15.88,15.91,15.85,15.87,307
20150701|2015-06-10 08:00,10,15.89,15.95,15.85,15.85,1003
20150701|2015-06-10 08:30,10,15.85,15.9,15.75,15.78,6325
20150701|2015-06-10 09:00,10,15.75,15.8,15.7,15.73,5498
20150701|2015-06-10 09:30,10,15.7,15.75,15.65,15.65,4244
20150701|2015-06-10 10:00,10,15.7,15.75,15.55,15.65,8244
20150701|2015-06-10 10:30,10,15.62,15.65,15.55,15.65,3970
20150701|2015-06-10 11:00,10,15.65,15.65,15.55,15.62,2716
20150701|2015-06-10 11:30,10,15.6,15.65,15.55,15.58,3376
20150701|2015-06-10 12:00,10,15.59,15.63,15.53,15.55,3107
20150701|2015-06-10 12:30,10,15.55,15.6,15.55,15.55,1134
20150701|2015-06-10 13:00,10,15.55,15.58,15.45,15.48,2912
20150701|2015-06-10 13:30,10,15.49,15.5,15.45,15.45,1923
20150701|2015-06-10 14:00,10,15.47,15.5,15.4,15.45,3352
20150701|2015-06-10 14:30,10,15.45,15.55,15.4,15.45,6363
20150701|2015-06-10 15:00,10,15.45,15.5,15.35,15.41,6713
20150701|2015-06-10 15:30,11,15.4,15.45,15.35,15.4,559
20150701|2015-06-10 16:00,11,15.4,15.42,15.35,15.4,217
20150701|2015-06-10 16:30,11,15.39,15.42,15.38,15.4,87
20150701|2015-06-10 17:00,11,15.42,15.45,15.42,15.42,6
20150701|2015-06-10 17:30,11,15.44,15.44,15.43,15.43,35
20150701|2015-06-10 18:00,11,15.43,15.43,15.43,15.43,8
20150701|2015-06-10 18:30,11,15.45,15.45,15.4,15.4,7
20150701|2015-06-10 19:00,11,15.4,15.45,15.4,15.45,69
20150701|2015-06-10 19:30,11,15.4,15.4,15.4,15.4,2
20150701|2015-06-10 20:30,11,15.43,15.43,15.43,15.43,7
20150701|2015-06-10 21:00,11,15.45,15.45,15.43,15.43,3
20150701|2015-06-10 22:00,11,15.4,15.4,15.4,15.4,2
20150701|2015-06-10 22:30,11,15.45,15.45,15.43,15.43,12
20150701|2015-06-10 23:00,11,15.45,15.45,15.45,15.45,7
20150701|2015-06-11 00:30,11,15.4,15.4,15.4,15.4,12
20150701|2015-06-11 01:00,11,15.45,15.45,15.4,15.4,39
20150701|2015-06-11 01:30,11,15.4,15.4,15.4,15.4,34
20150701|2015-06-11 02:00,11,15.42,15.43,15.39,15.43,53
20150701|2015-06-11 02:30,11,15.45,15.45,15.35,15.36,10
20150701|2015-06-11 03:00,11,15.4,15.45,15.39,15.4,69
20150701|2015-06-11 03:30,11,15.4,15.41,15.4,15.4,13
20150701|2015-06-11 04:00,11,15.4,15.4,15.4,15.4,39
20150701|2015-06-11 04:30,11,15.4,15.4,15.35,15.35,89
20150701|2015-06-11 05:00,11,15.35,15.4,15.35,15.4,72
20150701|2015-06-11 05:30,11,15.4,15.4,15.4,15.4,84
20150701|2015-06-11 06:00,11,15.4,15.4,15.4,15.4,1
20150701|2015-06-11 06:30,11,15.38,15.4,15.32,15.34,97
20150701|2015-06-11 07:00,11,15.34,15.35,15.3,15.35,224
20150701|2015-06-11 07:30,11,15.3,15.37,15.3,15.35,364
20150701|2015-06-11 08:00,11,15.35,15.36,15.3,15.3,456
20150701|2015-06-11 08:30,11,15.32,15.35,15.2,15.2,5057
20150701|2015-06-11 09:00,11,15.2,15.25,15.15,15.18,6801
20150701|2015-06-11 09:30,11,15.15,15.36,15.15,15.3,8834
20150701|2015-06-11 10:00,11,15.33,15.4,15.25,15.3,4155
20150701|2015-06-11 10:30,11,15.25,15.35,15.25,15.34,3265
20150701|2015-06-11 11:00,11,15.3,15.35,15.3,15.3,2475
20150701|2015-06-11 11:30,11,15.3,15.35,15.2,15.25,2718
20150701|2015-06-11 12:00,11,15.25,15.3,15.2,15.22,1965
20150701|2015-06-11 12:30,11,15.2,15.25,15.1,15.1,4049
20150701|2015-06-11 13:00,11,15.1,15.15,15.1,15.13,1799
20150701|2015-06-11 13:30,11,15.1,15.2,15.1,15.19,2560
20150701|2015-06-11 14:00,11,15.15,15.2,15.1,15.18,3068
20150701|2015-06-11 14:30,11,15.18,15.2,15.1,15.15,4908
20150701|2015-06-11 15:00,11,15.17,15.2,15.1,15.13,5188
20150701|2015-06-11 15:30,12,15.1,15.15,15.1,15.15,219
20150701|2015-06-11 16:00,12,15.15,15.15,15.1,15.1,73
20150701|2015-06-11 16:30,12,15.1,15.13,15.1,15.12,44
20150701|2015-06-11 17:00,12,15.15,15.15,15.15,15.15,4
20150701|2015-06-11 17:30,12,15.15,15.15,15.12,15.12,20
20150701|2015-06-11 18:00,12,15.12,15.15,15.12,15.15,26
20150701|2015-06-11 18:30,12,15.15,15.17,15.13,15.13,84
20150701|2015-06-11 19:00,12,15.16,15.2,15.16,15.2,24
20150701|2015-06-11 19:30,12,15.2,15.2,15.2,15.2,3
20150701|2015-06-11 20:00,12,15.2,15.2,15.2,15.2,9
20150701|2015-06-11 20:30,12,15.25,15.25,15.2,15.21,13
20150701|2015-06-11 21:00,12,15.21,15.25,15.21,15.25,10
20150701|2015-06-11 21:30,12,15.25,15.25,15.22,15.24,38
20150701|2015-06-11 22:00,12,15.24,15.24,15.23,15.23,25
20150701|2015-06-11 22:30,12,15.22,15.25,15.21,15.25,17
20150701|2015-06-11 23:00,12,15.2,15.21,15.2,15.21,26
20150701|2015-06-11 23:30,12,15.25,15.25,15.21,15.21,10
20150701|2015-06-12 00:00,12,15.22,15.22,15.22,15.22,2
20150701|2015-06-12 00:30,12,15.25,15.25,15.25,15.25,15
20150701|2015-06-12 01:00,12,15.25,15.3,15.2,15.25,34
20150701|2015-06-12 01:30,12,15.2,15.25,15.2,15.22,25
20150701|2015-06-12 02:00,12,15.25,15.25,15.18,15.2,89
20150701|2015-06-12 02:30,12,15.23,15.23,15.2,15.2,17
20150701|2015-06-12 03:00,12,15.25,15.27,15.22,15.25,56
20150701|2015-06-12 03:30,12,15.27,15.35,15.25,15.35,400
20150701|2015-06-12 04:00,12,15.35,15.35,15.27,15.3,355
20150701|2015-06-12 04:30,12,15.31,15.33,15.19,15.2,186
20150701|2015-06-12 05:00,12,15.2,15.2,15.18,15.2,41
20150701|2015-06-12 05:30,12,15.23,15.33,15.2,15.28,411
20150701|2015-06-12 06:00,12,15.3,15.32,15.26,15.3,221
20150701|2015-06-12 06:30,12,15.3,15.35,15.3,15.3,106
20150701|2015-06-12 07:00,12,15.33,15.35,15.27,15.35,608
20150701|2015-06-12 07:30,12,15.33,15.37,15.3,15.35,456
20150701|2015-06-12 08:00,12,15.35,15.4,15.3,15.35,778
20150701|2015-06-12 08:30,12,15.35,15.5,15.3,15.5,14598
20150701|2015-06-12 09:00,12,15.45,15.48,15.32,15.4,8592
20150701|2015-06-12 09:30,12,15.4,15.6,15.38,15.55,6558
20150701|2015-06-12 10:00,12,15.55,15.6,15.34,15.4,7143
20150701|2015-06-12 10:30,12,15.35,15.45,15.3,15.42,3905
20150701|2015-06-12 11:00,12,15.42,15.42,15.25,15.25,3834
20150701|2015-06-12 11:30,12,15.28,15.35,15.25,15.33,5297
20150701|2015-06-12 12:00,12,15.33,15.35,15.25,15.35,2641
20150701|2015-06-12 12:30,12,15.3,15.35,15.25,15.27,4936
20150701|2015-06-12 13:00,12,15.25,15.35,15.25,15.3,2388
20150701|2015-06-12 13:30,12,15.34,15.4,15.3,15.39,3974
20150701|2015-06-12 14:00,12,15.35,15.39,15.3,15.35,1755
20150701|2015-06-12 14:30,12,15.3,15.35,15.25,15.3,5880
20150701|2015-06-12 15:00,12,15.3,15.4,15.25,15.4,5937
20150701|2015-06-14 17:00,15,15.4,15.65,15.4,15.65,343
20150701|2015-06-14 17:30,15,15.61,15.65,15.55,15.55,229
20150701|2015-06-14 18:00,15,15.55,15.58,15.55,15.55,47
20150701|2015-06-14 18:30,15,15.58,15.6,15.54,15.6,35
20150701|2015-06-14 19:00,15,15.55,15.55,15.5,15.5,43
20150701|2015-06-14 20:00,15,15.51,15.57,15.51,15.55,88
20150701|2015-06-14 20:30,15,15.55,15.6,15.55,15.55,108
20150701|2015-06-14 21:00,15,15.55,15.57,15.55,15.57,11
20150701|2015-06-14 21:30,15,15.56,15.6,15.55,15.58,26
20150701|2015-06-14 22:00,15,15.55,15.61,15.55,15.59,160
20150701|2015-06-14 22:30,15,15.6,15.6,15.55,15.55,22
20150701|2015-06-14 23:00,15,15.6,15.6,15.6,15.6,1
20150701|2015-06-14 23:30,15,15.55,15.6,15.55,15.59,28
20150701|2015-06-15 00:00,15,15.59,15.59,15.55,15.55,107
20150701|2015-06-15 00:30,15,15.55,15.55,15.49,15.49,32
20150701|2015-06-15 01:00,15,15.5,15.55,15.5,15.55,18
20150701|2015-06-15 01:30,15,15.53,15.53,15.45,15.47,63
20150701|2015-06-15 02:00,15,15.5,15.6,15.48,15.55,45
20150701|2015-06-15 02:30,15,15.5,15.55,15.48,15.52,57
20150701|2015-06-15 03:00,15,15.5,15.55,15.5,15.55,110
20150701|2015-06-15 03:30,15,15.52,15.56,15.52,15.54,72
20150701|2015-06-15 04:00,15,15.53,15.55,15.5,15.55,19
20150701|2015-06-15 04:30,15,15.53,15.6,15.53,15.6,76
20150701|2015-06-15 05:00,15,15.55,15.6,15.55,15.55,68
20150701|2015-06-15 05:30,15,15.55,15.55,15.5,15.53,114
20150701|2015-06-15 06:00,15,15.55,15.59,15.53,15.58,142
20150701|2015-06-15 06:30,15,15.57,15.64,15.57,15.6,421
20150701|2015-06-15 07:00,15,15.6,15.64,15.55,15.55,361
20150701|2015-06-15 07:30,15,15.55,15.65,15.55,15.63,1029
20150701|2015-06-15 08:00,15,15.61,15.7,15.6,15.68,1269
20150701|2015-06-15 08:30,15,15.65,15.8,15.65,15.69,15884
20150701|2015-06-15 09:00,15,15.7,15.78,15.57,15.7,12312
20150701|2015-06-15 09:30,15,15.65,15.75,15.6,15.65,7787
20150701|2015-06-15 10:00,15,15.65,15.78,15.55,15.78,11054
20150701|2015-06-15 10:30,15,15.78,15.8,15.55,15.63,6008
20150701|2015-06-15 11:00,15,15.65,15.65,15.55,15.59,2478
20150701|2015-06-15 11:30,15,15.55,15.65,15.55,15.58,2214
20150701|2015-06-15 12:00,15,15.55,15.65,15.55,15.63,3392
20150701|2015-06-15 12:30,15,15.63,15.73,15.57,15.67,8620
20150701|2015-06-15 13:00,15,15.65,15.7,15.55,15.64,4162
20150701|2015-06-15 13:30,15,15.61,15.75,15.6,15.69,4290
20150701|2015-06-15 14:00,15,15.65,15.85,15.65,15.75,7664
20150701|2015-06-15 14:30,15,15.78,15.9,15.75,15.87,9511
20150701|2015-06-15 15:00,15,15.89,16.1,15.85,16,14827
20150701|2015-06-15 15:30,16,16,16.03,15.9,15.9,816
20150701|2015-06-15 16:00,16,15.95,15.95,15.93,15.95,197
20150701|2015-06-15 16:30,16,16,16,15.85,15.9,168
20150701|2015-06-15 17:00,16,15.85,16.1,15.85,16,990
20150701|2015-06-15 18:00,16,15.95,16,15.95,15.95,43
20150701|2015-06-15 18:30,16,16,16,15.95,15.95,22
20150701|2015-06-15 19:00,16,15.95,16,15.9,15.9,164
20150701|2015-06-15 19:30,16,15.9,15.95,15.9,15.95,8
20150701|2015-06-15 20:00,16,15.95,15.95,15.95,15.95,37
20150701|2015-06-15 20:30,16,15.95,15.95,15.95,15.95,5
20150701|2015-06-15 21:00,16,15.95,15.98,15.95,15.97,59
20150701|2015-06-15 21:30,16,16,16,16,16,1
20150701|2015-06-15 22:00,16,16,16,15.95,15.95,43
20150701|2015-06-15 22:30,16,15.95,15.96,15.93,15.95,20
20150701|2015-06-15 23:00,16,15.95,15.95,15.95,15.95,5
20150701|2015-06-15 23:30,16,15.95,15.95,15.95,15.95,17
20150701|2015-06-16 00:00,16,15.95,15.99,15.95,15.99,93
20150701|2015-06-16 00:30,16,15.95,16,15.95,15.95,136
20150701|2015-06-16 01:00,16,15.97,16.1,15.96,16.1,217
20150701|2015-06-16 01:30,16,16.05,16.1,16.05,16.09,189
20150701|2015-06-16 02:00,16,16.07,16.16,16.05,16.12,552
20150701|2015-06-16 02:30,16,16.15,16.27,16.12,16.25,417
20150701|2015-06-16 03:00,16,16.25,16.25,16.08,16.12,343
20150701|2015-06-16 03:30,16,16.1,16.15,16.07,16.1,162
20150701|2015-06-16 04:00,16,16.15,16.15,16.15,16.15,125
20150701|2015-06-16 04:30,16,16.17,16.24,16.15,16.2,362
20150701|2015-06-16 05:00,16,16.21,16.25,16.15,16.24,418
20150701|2015-06-16 05:30,16,16.2,16.25,16.18,16.2,414
20150701|2015-06-16 06:00,16,16.2,16.2,16.07,16.14,301
20150701|2015-06-16 06:30,16,16.13,16.13,15.95,16.07,1439
20150701|2015-06-16 07:00,16,16.05,16.15,16.05,16.1,348
20150701|2015-06-16 07:30,16,16.1,16.14,16.03,16.1,467
20150701|2015-06-16 08:00,16,16.1,16.19,16.03,16.03,1947
20150701|2015-06-16 08:30,16,16.05,16.1,15.85,15.95,12628
20150701|2015-06-16 09:00,16,15.93,16.15,15.9,16.05,7145
20150701|2015-06-16 09:30,16,16.05,16.1,15.95,16.05,8008
20150701|2015-06-16 10:00,16,16.05,16.09,15.9,15.95,6579
20150701|2015-06-16 10:30,16,15.98,16,15.95,15.95,1143
20150701|2015-06-16 11:00,16,15.95,16,15.95,15.95,1913
20150701|2015-06-16 11:30,16,15.95,16,15.85,15.85,3126
20150701|2015-06-16 12:00,16,15.88,15.88,15.7,15.7,5671
20150701|2015-06-16 12:30,16,15.75,15.75,15.65,15.73,3223
20150701|2015-06-16 13:00,16,15.7,15.72,15.55,15.65,7446
20150701|2015-06-16 13:30,16,15.6,15.7,15.6,15.65,3442
20150701|2015-06-16 14:00,16,15.6,15.63,15.55,15.55,3778
20150701|2015-06-16 14:30,16,15.55,15.61,15.5,15.6,8100
20150701|2015-06-16 15:00,16,15.6,15.7,15.55,15.6,10792
20150701|2015-06-16 15:30,17,15.65,15.7,15.6,15.6,681
20150701|2015-06-16 16:00,17,15.6,15.62,15.55,15.6,78
20150701|2015-06-16 16:30,17,15.55,15.63,15.55,15.63,54
20150701|2015-06-16 17:00,17,15.6,15.61,15.58,15.61,60
20150701|2015-06-16 17:30,17,15.61,15.61,15.6,15.6,58
20150701|2015-06-16 18:30,17,15.65,15.65,15.6,15.6,58
20150701|2015-06-16 19:00,17,15.6,15.6,15.6,15.6,5
20150701|2015-06-16 20:00,17,15.65,15.65,15.65,15.65,31
20150701|2015-06-16 21:00,17,15.65,15.65,15.65,15.65,3
20150701|2015-06-16 21:30,17,15.65,15.65,15.65,15.65,5
20150701|2015-06-16 22:00,17,15.6,15.6,15.6,15.6,3
20150701|2015-06-16 23:00,17,15.65,15.65,15.65,15.65,168
20150701|2015-06-16 23:30,17,15.65,15.65,15.65,15.65,12
20150701|2015-06-17 00:00,17,15.65,15.65,15.6,15.61,64
20150701|2015-06-17 00:30,17,15.6,15.6,15.6,15.6,1
20150701|2015-06-17 01:00,17,15.6,15.65,15.55,15.6,144
20150701|2015-06-17 01:30,17,15.6,15.6,15.56,15.56,32
20150701|2015-06-17 02:00,17,15.57,15.57,15.5,15.55,135
20150701|2015-06-17 02:30,17,15.6,15.65,15.5,15.57,615
20150701|2015-06-17 03:00,17,15.55,15.55,15.48,15.48,138
20150701|2015-06-17 03:30,17,15.45,15.47,15.45,15.45,319
20150701|2015-06-17 04:00,17,15.5,15.5,15.45,15.5,123
20150701|2015-06-17 04:30,17,15.5,15.55,15.45,15.5,266
20150701|2015-06-17 05:00,17,15.45,15.55,15.45,15.55,85
20150701|2015-06-17 05:30,17,15.54,15.6,15.54,15.55,114
20150701|2015-06-17 06:00,17,15.55,15.63,15.48,15.6,501
20150701|2015-06-17 06:30,17,15.6,15.7,15.6,15.65,398
20150701|2015-06-17 07:00,17,15.6,15.7,15.6,15.65,357
20150701|2015-06-17 07:30,17,15.61,15.64,15.53,15.58,943
20150701|2015-06-17 08:00,17,15.55,15.55,15.48,15.55,648
20150701|2015-06-17 08:30,17,15.5,15.57,15.35,15.55,10554
20150701|2015-06-17 09:00,17,15.5,15.55,15.45,15.55,2609
20150701|2015-06-17 09:30,17,15.55,15.55,15.43,15.45,5316
20150701|2015-06-17 10:00,17,15.49,15.7,15.45,15.69,4292
20150701|2015-06-17 10:30,17,15.7,15.75,15.65,15.7,3027
20150701|2015-06-17 11:00,17,15.7,15.85,15.7,15.76,5025
20150701|2015-06-17 11:30,17,15.76,15.95,15.74,15.9,3650
20150701|2015-06-17 12:00,17,15.9,15.95,15.8,15.85,2221
20150701|2015-06-17 12:30,17,15.83,15.85,15.65,15.72,3730
20150701|2015-06-17 13:00,17,15.75,15.85,15.4,15.65,17456
20150701|2015-06-17 13:30,17,15.67,15.7,15.4,15.5,8683
20150701|2015-06-17 14:00,17,15.45,15.55,15.4,15.47,6158
20150701|2015-06-17 14:30,17,15.46,15.6,15.43,15.57,9090
20150701|2015-06-17 15:00,17,15.57,15.7,15.55,15.65,6203
20150701|2015-06-17 15:30,18,15.65,15.7,15.65,15.65,216
20150701|2015-06-17 16:00,18,15.67,15.67,15.6,15.63,612
20150701|2015-06-17 17:00,18,15.65,15.65,15.63,15.63,29
20150701|2015-06-17 17:30,18,15.65,15.67,15.63,15.65,19
20150701|2015-06-17 18:00,18,15.7,15.7,15.63,15.65,19
20150701|2015-06-17 18:30,18,15.63,15.63,15.63,15.63,3
20150701|2015-06-17 19:00,18,15.65,15.66,15.63,15.66,15
20150701|2015-06-17 19:30,18,15.66,15.72,15.65,15.7,64
20150701|2015-06-17 20:00,18,15.75,15.76,15.72,15.75,100
20150701|2015-06-17 20:30,18,15.7,15.7,15.7,15.7,1
20150701|2015-06-17 21:00,18,15.75,15.75,15.72,15.72,6
20150701|2015-06-17 21:30,18,15.75,15.75,15.75,15.75,1
20150701|2015-06-17 22:00,18,15.75,15.76,15.75,15.75,18
20150701|2015-06-17 22:30,18,15.75,15.8,15.75,15.8,11
20150701|2015-06-17 23:00,18,15.75,15.8,15.75,15.8,14
20150701|2015-06-17 23:30,18,15.75,15.8,15.75,15.8,30
20150701|2015-06-18 00:30,18,15.8,15.85,15.75,15.85,98
20150701|2015-06-18 01:00,18,15.8,15.8,15.72,15.72,52
20150701|2015-06-18 01:30,18,15.72,15.72,15.65,15.65,92
20150701|2015-06-18 02:00,18,15.65,15.65,15.65,15.65,81
20150701|2015-06-18 02:30,18,15.65,15.65,15.55,15.58,130
20150701|2015-06-18 03:00,18,15.6,15.75,15.6,15.7,426
20150701|2015-06-18 03:30,18,15.65,15.69,15.63,15.68,316
20150701|2015-06-18 04:00,18,15.67,15.81,15.67,15.75,546
20150701|2015-06-18 04:30,18,15.75,15.75,15.6,15.6,216
20150701|2015-06-18 05:00,18,15.6,15.62,15.5,15.5,651
20150701|2015-06-18 05:30,18,15.5,15.5,15.44,15.46,240
20150701|2015-06-18 06:00,18,15.45,15.47,15.45,15.47,31
20150701|2015-06-18 06:30,18,15.47,15.49,15.44,15.45,203
20150701|2015-06-18 07:00,18,15.4,15.44,15.35,15.39,848
20150701|2015-06-18 07:30,18,15.35,15.4,15.32,15.4,1374
20150701|2015-06-18 08:00,18,15.35,15.45,15.3,15.35,1121
20150701|2015-06-18 08:30,18,15.35,15.4,15.2,15.25,14919
20150701|2015-06-18 09:00,18,15.25,15.3,15.1,15.13,6302
20150701|2015-06-18 09:30,18,15.1,15.2,15.1,15.1,8749
20150701|2015-06-18 10:00,18,15.14,15.15,15.05,15.1,3086
20150701|2015-06-18 10:30,18,15.05,15.1,15,15,4774
20150701|2015-06-18 11:00,18,15.03,15.1,14.95,15,9189
20150701|2015-06-18 11:30,18,14.95,15.03,14.9,15,8667
20150701|2015-06-18 12:00,18,15,15.16,14.97,15.14,6046
20150701|2015-06-18 12:30,18,15.13,15.15,15.05,15.13,2829
20150701|2015-06-18 13:00,18,15.1,15.13,15,15.07,2762
20150701|2015-06-18 13:30,18,15.07,15.1,15,15.03,2608
20150701|2015-06-18 14:00,18,15.05,15.15,15,15,5125
20150701|2015-06-18 14:30,18,15.02,15.15,15,15.1,7905
20150701|2015-06-18 15:00,18,15.1,15.1,14.95,14.99,8265
20150701|2015-06-18 15:30,19,15.05,15.05,14.99,15,706
20150701|2015-06-18 16:00,19,15,15.03,15,15,231
20150701|2015-06-18 17:00,19,15.02,15.06,15.02,15.05,98
20150701|2015-06-18 17:30,19,15.05,15.05,15.05,15.05,25
20150701|2015-06-18 18:00,19,15.05,15.05,15.05,15.05,3
20150701|2015-06-18 18:30,19,15.05,15.05,15.05,15.05,121
20150701|2015-06-18 19:00,19,15.1,15.1,15.08,15.1,93
20150701|2015-06-18 19:30,19,15.1,15.1,15.1,15.1,8
20150701|2015-06-18 20:00,19,15.1,15.1,15.1,15.1,1
20150701|2015-06-18 20:30,19,15.1,15.1,15.1,15.1,81
20150701|2015-06-18 21:00,19,15.1,15.1,15.1,15.1,10
20150701|2015-06-18 22:00,19,15.1,15.1,15.1,15.1,1
20150701|2015-06-18 22:30,19,15.1,15.1,15.1,15.1,10
20150701|2015-06-19 00:00,19,15.1,15.1,15.1,15.1,33
20150701|2015-06-19 00:30,19,15.1,15.1,15.1,15.1,3
20150701|2015-06-19 01:00,19,15.1,15.15,15.1,15.15,6
20150701|2015-06-19 01:30,19,15.1,15.1,15.05,15.05,71
20150701|2015-06-19 02:00,19,15.1,15.15,15.05,15.05,118
20150701|2015-06-19 02:30,19,15.05,15.05,15,15,169
20150701|2015-06-19 03:00,19,15,15,14.97,15,27
20150701|2015-06-19 03:30,19,14.98,14.98,14.98,14.98,5
20150701|2015-06-19 04:00,19,15,15,14.93,14.93,143
20150701|2015-06-19 04:30,19,14.95,14.98,14.9,14.98,114
20150701|2015-06-19 05:00,19,14.95,14.95,14.9,14.9,60
20150701|2015-06-19 05:30,19,14.93,14.95,14.93,14.95,77
20150701|2015-06-19 06:00,19,14.95,15,14.95,15,119
20150701|2015-06-19 06:30,19,14.95,15,14.95,15,67
20150701|2015-06-19 07:00,19,14.95,15,14.95,15,119
20150701|2015-06-19 07:30,19,14.97,15.05,14.95,15,852
20150701|2015-06-19 08:00,19,15.05,15.11,15,15.07,825
20150701|2015-06-19 08:30,19,15.07,15.27,15.07,15.15,9128
20150701|2015-06-19 09:00,19,15.15,15.2,15.05,15.08,3938
20150701|2015-06-19 09:30,19,15.08,15.15,15.05,15.05,5129
20150701|2015-06-19 10:00,19,15.1,15.15,15.05,15.1,1708
20150701|2015-06-19 10:30,19,15.05,15.2,15.05,15.2,4690
20150701|2015-06-19 11:00,19,15.2,15.25,15.15,15.25,4669
20150701|2015-06-19 11:30,19,15.2,15.3,15.15,15.2,3163
20150701|2015-06-19 12:00,19,15.15,15.2,15.15,15.18,487
20150701|2015-06-19 12:30,19,15.15,15.2,15.05,15.18,3093
20150701|2015-06-19 13:00,19,15.18,15.3,15.15,15.3,1391
20150701|2015-06-19 13:30,19,15.3,15.3,15.2,15.3,1536
20150701|2015-06-19 14:00,19,15.3,15.35,15.25,15.27,3746
20150701|2015-06-19 14:30,19,15.27,15.3,15.15,15.27,9239
20150701|2015-06-19 15:00,19,15.25,15.45,15.2,15.45,9326
20150701|2015-06-21 17:00,22,15.35,15.35,15.05,15.08,562
20150701|2015-06-21 17:30,22,15.1,15.12,15.05,15.12,129
20150701|2015-06-21 18:00,22,15.15,15.15,15.1,15.15,216
20150701|2015-06-21 18:30,22,15.15,15.17,15.11,15.16,113
20150701|2015-06-21 19:00,22,15.17,15.2,15.15,15.15,27
20150701|2015-06-21 19:30,22,15.15,15.15,15.1,15.1,12
20150701|2015-06-21 20:00,22,15.15,15.15,15.12,15.15,44
20150701|2015-06-21 20:30,22,15.15,15.15,15.13,15.13,18
20150701|2015-06-21 21:30,22,15.12,15.12,15.12,15.12,2
20150701|2015-06-21 22:00,22,15.15,15.16,15.12,15.16,141
20150701|2015-06-21 22:30,22,15.15,15.16,15.15,15.15,36
20150701|2015-06-22 00:00,22,15.15,15.15,15.15,15.15,25
20150701|2015-06-22 00:30,22,15.15,15.15,15.1,15.11,46
20150701|2015-06-22 01:00,22,15.14,15.14,15.04,15.05,364
20150701|2015-06-22 01:30,22,15.05,15.05,14.95,14.95,161
20150701|2015-06-22 02:00,22,15,15,14.95,14.95,137
20150701|2015-06-22 02:30,22,14.95,14.95,14.93,14.95,164
20150701|2015-06-22 03:00,22,14.95,14.95,14.85,14.85,583
20150701|2015-06-22 03:30,22,14.83,14.88,14.8,14.85,201
20150701|2015-06-22 04:00,22,14.85,14.88,14.85,14.85,70
20150701|2015-06-22 04:30,22,14.85,14.85,14.75,14.8,660
20150701|2015-06-22 05:00,22,14.8,14.84,14.8,14.83,75
20150701|2015-06-22 05:30,22,14.83,14.9,14.8,14.9,439
20150701|2015-06-22 06:00,22,14.9,14.91,14.86,14.9,366
20150701|2015-06-22 06:30,22,14.9,14.92,14.83,14.86,452
20150701|2015-06-22 07:00,22,14.86,14.95,14.85,14.95,283
20150701|2015-06-22 07:30,22,14.95,15,14.92,14.98,355
20150701|2015-06-22 08:00,22,14.98,14.98,14.83,14.85,1858
20150701|2015-06-22 08:30,22,14.85,15,14.78,14.79,8056
20150701|2015-06-22 09:00,22,14.8,14.8,14.65,14.7,6438
20150701|2015-06-22 09:30,22,14.7,14.75,14.65,14.65,3322
20150701|2015-06-22 10:00,22,14.65,14.73,14.6,14.7,3714
20150701|2015-06-22 10:30,22,14.65,14.75,14.65,14.73,3375
20150701|2015-06-22 11:00,22,14.7,14.76,14.65,14.7,4974
20150701|2015-06-22 11:30,22,14.7,14.75,14.65,14.65,1588
20150701|2015-06-22 12:00,22,14.65,14.75,14.65,14.7,2595
20150701|2015-06-22 12:30,22,14.7,14.7,14.6,14.6,3455
20150701|2015-06-22 13:00,22,14.6,14.65,14.55,14.62,3432
20150701|2015-06-22 13:30,22,14.62,14.67,14.5,14.55,4026
20150701|2015-06-22 14:00,22,14.6,14.6,14.55,14.55,800
20150701|2015-06-22 14:30,22,14.55,14.58,14.5,14.52,5242
20150701|2015-06-22 15:00,22,14.55,14.65,14.5,14.55,10223
20150701|2015-06-22 15:30,23,14.55,14.6,14.52,14.55,488
20150701|2015-06-22 16:00,23,14.54,14.55,14.53,14.55,26
20150701|2015-06-22 16:30,23,14.55,14.55,14.53,14.53,44
20150701|2015-06-22 17:00,23,14.55,14.55,14.52,14.55,7
20150701|2015-06-22 17:30,23,14.55,14.55,14.52,14.55,58
20150701|2015-06-22 18:00,23,14.55,14.55,14.55,14.55,41
20150701|2015-06-22 18:30,23,14.55,14.58,14.53,14.55,174
20150701|2015-06-22 19:00,23,14.55,14.6,14.53,14.55,49
20150701|2015-06-22 19:30,23,14.55,14.55,14.55,14.55,32
20150701|2015-06-22 20:00,23,14.5,14.5,14.5,14.5,53
20150701|2015-06-22 20:30,23,14.5,14.5,14.5,14.5,6
20150701|2015-06-22 21:00,23,14.5,14.5,14.47,14.5,10
20150701|2015-06-22 21:30,23,14.45,14.49,14.44,14.49,93
20150701|2015-06-22 22:00,23,14.45,14.5,14.45,14.47,14
20150701|2015-06-22 22:30,23,14.5,14.5,14.47,14.5,11
20150701|2015-06-22 23:00,23,14.45,14.45,14.45,14.45,1
20150701|2015-06-22 23:30,23,14.5,14.5,14.49,14.5,111
20150701|2015-06-23 00:00,23,14.5,14.5,14.44,14.45,56
20150701|2015-06-23 00:30,23,14.45,14.45,14.44,14.44,9
20150701|2015-06-23 01:00,23,14.4,14.44,14.38,14.42,142
20150701|2015-06-23 01:30,23,14.4,14.5,14.4,14.47,99
20150701|2015-06-23 02:00,23,14.5,14.5,14.41,14.44,183
20150701|2015-06-23 02:30,23,14.4,14.45,14.4,14.45,20
20150701|2015-06-23 03:00,23,14.45,14.45,14.4,14.4,111
20150701|2015-06-23 03:30,23,14.43,14.43,14.38,14.4,281
20150701|2015-06-23 04:00,23,14.39,14.45,14.39,14.45,131
20150701|2015-06-23 04:30,23,14.45,14.5,14.45,14.48,253
20150701|2015-06-23 05:00,23,14.5,14.5,14.45,14.47,61
20150701|2015-06-23 05:30,23,14.5,14.52,14.4,14.45,204
20150701|2015-06-23 06:00,23,14.5,14.51,14.44,14.45,135
20150701|2015-06-23 06:30,23,14.45,14.45,14.42,14.45,47
20150701|2015-06-23 07:00,23,14.4,14.5,14.38,14.5,894
20150701|2015-06-23 07:30,23,14.45,14.51,14.44,14.5,627
20150701|2015-06-23 08:00,23,14.5,14.55,14.43,14.45,1621
20150701|2015-06-23 08:30,23,14.45,14.45,14.35,14.35,3044
20150701|2015-06-23 09:00,23,14.35,14.4,14.25,14.38,8080
20150701|2015-06-23 09:30,23,14.4,14.45,14.3,14.32,3706
20150701|2015-06-23 10:00,23,14.3,14.4,14.25,14.35,4213
20150701|2015-06-23 10:30,23,14.4,14.4,14.25,14.3,3239
20150701|2015-06-23 11:00,23,14.32,14.4,14.3,14.35,2696
20150701|2015-06-23 11:30,23,14.3,14.38,14.3,14.38,2864
20150701|2015-06-23 12:00,23,14.38,14.4,14.3,14.32,1691
20150701|2015-06-23 12:30,23,14.35,14.35,14.3,14.35,546
20150701|2015-06-23 13:00,23,14.32,14.35,14.25,14.25,1413
20150701|2015-06-23 13:30,23,14.28,14.35,14.25,14.25,2820
20150701|2015-06-23 14:00,23,14.3,14.3,14.2,14.25,2928
20150701|2015-06-23 14:30,23,14.3,14.3,14.1,14.12,14892
20150701|2015-06-23 15:00,23,14.15,14.15,14.05,14.1,7381
20150701|2015-06-23 15:30,24,14.15,14.15,14.1,14.1,567
20150701|2015-06-23 16:00,24,14.1,14.15,14.1,14.15,116
20150701|2015-06-23 16:30,24,14.15,14.15,14.15,14.15,42
20150701|2015-06-23 17:00,24,14.15,14.15,14.1,14.1,10
20150701|2015-06-23 17:30,24,14.15,14.15,14.1,14.1,52
20150701|2015-06-23 18:00,24,14.11,14.13,14.11,14.13,28
20150701|2015-06-23 18:30,24,14.15,14.2,14.15,14.15,63
20150701|2015-06-23 19:00,24,14.15,14.15,14.15,14.15,23
20150701|2015-06-23 19:30,24,14.15,14.15,14.15,14.15,22
20150701|2015-06-23 20:00,24,14.15,14.15,14.15,14.15,22
20150701|2015-06-23 21:00,24,14.15,14.15,14.15,14.15,2
20150701|2015-06-23 21:30,24,14.15,14.15,14.15,14.15,1
20150701|2015-06-23 22:00,24,14.15,14.2,14.15,14.15,99
20150701|2015-06-23 23:00,24,14.2,14.2,14.15,14.2,174
20150701|2015-06-24 00:00,24,14.2,14.2,14.13,14.15,156
20150701|2015-06-24 00:30,24,14.2,14.22,14.2,14.2,67
20150701|2015-06-24 01:00,24,14.2,14.2,14.2,14.2,21
20150701|2015-06-24 01:30,24,14.25,14.25,14.2,14.2,16
20150701|2015-06-24 02:00,24,14.2,14.2,14.15,14.15,177
20150701|2015-06-24 02:30,24,14.19,14.25,14.19,14.2,68
20150701|2015-06-24 03:00,24,14.2,14.2,14.15,14.15,34
20150701|2015-06-24 03:30,24,14.2,14.2,14.18,14.2,64
20150701|2015-06-24 04:00,24,14.2,14.2,14.2,14.2,8
20150701|2015-06-24 04:30,24,14.2,14.35,14.19,14.35,385
20150701|2015-06-24 05:00,24,14.3,14.3,14.2,14.2,191
20150701|2015-06-24 05:30,24,14.25,14.32,14.23,14.29,683
20150701|2015-06-24 06:00,24,14.26,14.29,14.2,14.25,171
20150701|2015-06-24 06:30,24,14.3,14.3,14.23,14.25,169
20150701|2015-06-24 07:00,24,14.25,14.3,14.23,14.25,294
20150701|2015-06-24 07:30,24,14.25,14.3,14.23,14.25,248
20150701|2015-06-24 08:00,24,14.25,14.25,14.2,14.23,406
20150701|2015-06-24 08:30,24,14.25,14.3,14.17,14.25,4806
20150701|2015-06-24 09:00,24,14.25,14.25,14.08,14.08,3470
20150701|2015-06-24 09:30,24,14.08,14.15,14.03,14.15,3403
20150701|2015-06-24 10:00,24,14.15,14.25,14.1,14.18,4640
20150701|2015-06-24 10:30,24,14.18,14.28,14.18,14.25,3088
20150701|2015-06-24 11:00,24,14.22,14.45,14.22,14.37,8049
20150701|2015-06-24 11:30,24,14.4,14.4,14.25,14.37,3320
20150701|2015-06-24 12:00,24,14.37,14.5,14.3,14.45,3875
20150701|2015-06-24 12:30,24,14.45,14.5,14.37,14.4,4527
20150701|2015-06-24 13:00,24,14.36,14.42,14.35,14.4,3593
20150701|2015-06-24 13:30,24,14.42,14.43,14.25,14.33,4470
20150701|2015-06-24 14:00,24,14.33,14.45,14.3,14.35,4135
20150701|2015-06-24 14:30,24,14.35,14.5,14.3,14.45,12544
20150701|2015-06-24 15:00,24,14.45,14.6,14.4,14.58,9998
20150701|2015-06-24 15:30,25,14.55,14.6,14.49,14.55,682
20150701|2015-06-24 16:00,25,14.5,14.55,14.5,14.52,145
20150701|2015-06-24 16:30,25,14.55,14.55,14.5,14.51,51
20150701|2015-06-24 17:00,25,14.5,14.55,14.45,14.45,51
20150701|2015-06-24 17:30,25,14.45,14.45,14.45,14.45,1
20150701|2015-06-24 18:00,25,14.5,14.55,14.5,14.55,30
20150701|2015-06-24 18:30,25,14.5,14.5,14.46,14.47,56
20150701|2015-06-24 19:30,25,14.45,14.46,14.45,14.46,4
20150701|2015-06-24 20:00,25,14.46,14.46,14.42,14.42,75
20150701|2015-06-24 20:30,25,14.45,14.47,14.43,14.46,13
20150701|2015-06-24 21:00,25,14.45,14.45,14.45,14.45,5
20150701|2015-06-24 21:30,25,14.5,14.5,14.45,14.45,8
20150701|2015-06-24 22:30,25,14.45,14.45,14.45,14.45,5
20150701|2015-06-25 00:00,25,14.41,14.41,14.4,14.4,146
20150701|2015-06-25 00:30,25,14.45,14.45,14.45,14.45,26
20150701|2015-06-25 01:00,25,14.45,14.46,14.43,14.45,80
20150701|2015-06-25 01:30,25,14.45,14.45,14.4,14.45,15
20150701|2015-06-25 02:00,25,14.45,14.45,14.35,14.35,126
20150701|2015-06-25 02:30,25,14.35,14.4,14.35,14.39,325
20150701|2015-06-25 03:00,25,14.4,14.45,14.2,14.24,529
20150701|2015-06-25 03:30,25,14.24,14.36,14.24,14.35,343
20150701|2015-06-25 04:00,25,14.35,14.4,14.35,14.36,175
20150701|2015-06-25 04:30,25,14.35,14.4,14.35,14.38,121
20150701|2015-06-25 05:00,25,14.35,14.38,14.14,14.25,1144
20150701|2015-06-25 05:30,25,14.23,14.35,14.23,14.3,303
20150701|2015-06-25 06:00,25,14.29,14.3,14.2,14.28,271
20150701|2015-06-25 06:30,25,14.28,14.35,14.28,14.28,218
20150701|2015-06-25 07:00,25,14.28,14.4,14.28,14.38,532
20150701|2015-06-25 07:30,25,14.35,14.4,14.34,14.34,344
20150701|2015-06-25 08:00,25,14.3,14.35,14.3,14.32,593
20150701|2015-06-25 08:30,25,14.3,14.53,14.25,14.35,12459
20150701|2015-06-25 09:00,25,14.38,14.45,14.25,14.25,5219
20150701|2015-06-25 09:30,25,14.3,14.35,14.2,14.2,3024
20150701|2015-06-25 10:00,25,14.2,14.27,14.15,14.24,2712
20150701|2015-06-25 10:30,25,14.25,14.25,14.15,14.15,3582
20150701|2015-06-25 11:00,25,14.15,14.3,14.15,14.29,1719
20150701|2015-06-25 11:30,25,14.3,14.4,14.25,14.3,1830
20150701|2015-06-25 12:00,25,14.3,14.35,14.25,14.34,1920
20150701|2015-06-25 12:30,25,14.34,14.4,14.3,14.35,2825
20150701|2015-06-25 13:00,25,14.34,14.7,14.34,14.65,7682
20150701|2015-06-25 13:30,25,14.65,14.7,14.49,14.52,5526
20150701|2015-06-25 14:00,25,14.5,14.52,14.43,14.5,3386
20150701|2015-06-25 14:30,25,14.5,14.6,14.49,14.59,6136
20150701|2015-06-25 15:00,25,14.58,14.7,14.55,14.65,8075
20150701|2015-06-25 15:30,26,14.6,14.65,14.6,14.65,553
20150701|2015-06-25 16:00,26,14.62,14.65,14.6,14.62,162
20150701|2015-06-25 16:30,26,14.6,14.65,14.57,14.6,206
20150701|2015-06-25 17:00,26,14.57,14.6,14.57,14.6,42
20150701|2015-06-25 17:30,26,14.6,14.6,14.55,14.58,5
20150701|2015-06-25 18:00,26,14.6,14.6,14.58,14.58,3
20150701|2015-06-25 18:30,26,14.6,14.6,14.55,14.6,17
20150701|2015-06-25 19:00,26,14.6,14.6,14.6,14.6,12
20150701|2015-06-25 19:30,26,14.55,14.6,14.55,14.6,2
20150701|2015-06-25 20:30,26,14.65,14.65,14.63,14.65,60
20150701|2015-06-25 21:00,26,14.65,14.65,14.65,14.65,1
20150701|2015-06-25 21:30,26,14.65,14.7,14.65,14.68,27
20150701|2015-06-25 22:00,26,14.65,14.65,14.65,14.65,6
20150701|2015-06-25 22:30,26,14.65,14.65,14.65,14.65,27
20150701|2015-06-25 23:00,26,14.6,14.6,14.6,14.6,17
20150701|2015-06-26 00:30,26,14.6,14.6,14.6,14.6,1
20150701|2015-06-26 01:00,26,14.65,14.65,14.6,14.6,8
20150701|2015-06-26 01:30,26,14.65,14.65,14.6,14.6,9
20150701|2015-06-26 02:00,26,14.63,14.7,14.6,14.67,165
20150701|2015-06-26 02:30,26,14.65,14.8,14.65,14.65,2023
20150701|2015-06-26 03:00,26,14.65,14.7,14.6,14.68,553
20150701|2015-06-26 03:30,26,14.65,14.7,14.65,14.66,29
20150701|2015-06-26 04:00,26,14.7,14.7,14.65,14.65,10
20150701|2015-06-26 04:30,26,14.65,14.72,14.65,14.7,80
20150701|2015-06-26 05:00,26,14.7,14.71,14.67,14.67,104
20150701|2015-06-26 05:30,26,14.67,14.67,14.55,14.55,294
20150701|2015-06-26 06:00,26,14.55,14.6,14.5,14.55,334
20150701|2015-06-26 06:30,26,14.54,14.55,14.52,14.53,104
20150701|2015-06-26 07:00,26,14.55,14.59,14.53,14.59,344
20150701|2015-06-26 07:30,26,14.6,14.6,14.5,14.5,282
20150701|2015-06-26 08:00,26,14.55,14.56,14.5,14.5,825
20150701|2015-06-26 08:30,26,14.55,14.73,14.4,14.45,9784
20150701|2015-06-26 09:00,26,14.45,14.65,14.4,14.55,5081
20150701|2015-06-26 09:30,26,14.53,14.75,14.5,14.7,3697
20150701|2015-06-26 10:00,26,14.7,14.7,14.5,14.55,3232
20150701|2015-06-26 10:30,26,14.58,14.65,14.55,14.6,2344
20150701|2015-06-26 11:00,26,14.62,14.62,14.45,14.51,3720
20150701|2015-06-26 11:30,26,14.5,14.75,14.5,14.74,2799
20150701|2015-06-26 12:00,26,14.75,14.9,14.65,14.77,6722
20150701|2015-06-26 12:30,26,14.77,14.83,14.65,14.71,2828
20150701|2015-06-26 13:00,26,14.75,14.77,14.7,14.71,2607
20150701|2015-06-26 13:30,26,14.73,14.76,14.62,14.65,2522
20150701|2015-06-26 14:00,26,14.68,14.7,14.5,14.53,4592
20150701|2015-06-26 14:30,26,14.54,14.6,14.5,14.52,5621
20150701|2015-06-26 15:00,26,14.52,14.6,14.5,14.55,6274
20150701|2015-06-28 17:00,29,14.9,15.85,14.85,15.8,8710
20150701|2015-06-28 17:30,29,15.8,15.97,15.8,15.9,888
20150701|2015-06-28 18:00,29,15.9,15.9,15.8,15.85,302
20150701|2015-06-28 18:30,29,15.89,16,15.89,15.95,243
20150701|2015-06-28 19:00,29,16,16.05,15.95,16,540
20150701|2015-06-28 19:30,29,16,16.2,16,16.15,527
20150701|2015-06-28 20:00,29,16.1,16.15,16.05,16.05,324
20150701|2015-06-28 20:30,29,16.05,16.2,16.05,16.2,535
20150701|2015-06-28 21:00,29,16.15,16.27,16.15,16.2,161
20150701|2015-06-28 21:30,29,16.2,16.25,16.2,16.2,72
20150701|2015-06-28 22:00,29,16.2,16.21,16.1,16.15,238
20150701|2015-06-28 22:30,29,16.17,16.36,16.15,16.33,346
20150701|2015-06-28 23:00,29,16.35,16.37,16.31,16.34,153
20150701|2015-06-28 23:30,29,16.35,16.4,16.33,16.4,78
20150701|2015-06-29 00:00,29,16.4,16.56,16.4,16.55,762
20150701|2015-06-29 00:30,29,16.51,16.55,16.31,16.31,261
20150701|2015-06-29 01:00,29,16.35,16.5,16.2,16.35,1129
20150701|2015-06-29 01:30,29,16.3,16.4,16.15,16.25,574
20150701|2015-06-29 02:00,29,16.3,16.35,15.8,15.8,1022
20150701|2015-06-29 02:30,29,15.85,15.9,15.74,15.78,775
20150701|2015-06-29 03:00,29,15.75,16.05,15.71,15.77,1140
20150701|2015-06-29 03:30,29,15.8,15.82,15.68,15.69,424
20150701|2015-06-29 04:00,29,15.7,15.87,15.68,15.85,629
20150701|2015-06-29 04:30,29,15.9,15.9,15.75,15.81,274
20150701|2015-06-29 05:00,29,15.82,16,15.82,15.95,402
20150701|2015-06-29 05:30,29,15.9,15.98,15.73,15.75,916
20150701|2015-06-29 06:00,29,15.75,15.84,15.7,15.8,889
20150701|2015-06-29 06:30,29,15.75,15.8,15.72,15.75,1199
20150701|2015-06-29 07:00,29,15.75,15.76,15.55,15.59,2208
20150701|2015-06-29 07:30,29,15.6,15.65,15.55,15.6,1521
20150701|2015-06-29 08:00,29,15.6,15.65,15.5,15.55,1120
20150701|2015-06-29 08:30,29,15.56,15.73,15.28,15.43,19583
20150701|2015-06-29 09:00,29,15.44,15.65,15.39,15.65,10821
20150701|2015-06-29 09:30,29,15.65,15.87,15.55,15.85,13185
20150701|2015-06-29 10:00,29,15.85,16.05,15.8,16.03,14120
20150701|2015-06-29 10:30,29,16,16.2,15.97,16.05,8926
20150701|2015-06-29 11:00,29,16.05,16.25,15.95,16.17,6856
20150701|2015-06-29 11:30,29,16.17,16.32,16.13,16.3,6339
20150701|2015-06-29 12:00,29,16.3,16.65,16.27,16.42,14241
20150701|2015-06-29 12:30,29,16.4,16.55,16.2,16.5,9333
20150701|2015-06-29 13:00,29,16.47,16.95,16.45,16.85,11923
20150701|2015-06-29 13:30,29,16.9,17.12,16.75,17,11649
20150701|2015-06-29 14:00,29,17,17.3,16.97,17.3,10702
20150701|2015-06-29 14:30,29,17.3,17.58,17.2,17.35,20889
20150701|2015-06-29 15:00,29,17.35,17.45,17.2,17.4,9525
20150701|2015-06-29 15:30,30,17.35,17.35,17.15,17.15,1940
20150701|2015-06-29 16:00,30,17.15,17.22,17.1,17.22,67
20150701|2015-06-29 16:30,30,17.25,17.25,17.1,17.2,85
20150701|2015-06-29 17:00,30,17.15,17.25,17.15,17.2,76
20150701|2015-06-29 17:30,30,17.2,17.2,17.1,17.15,23
20150701|2015-06-29 18:00,30,17.1,17.15,17.1,17.13,15
20150701|2015-06-29 18:30,30,17.15,17.15,16.95,17,190
20150701|2015-06-29 19:00,30,16.99,17.05,16.95,17.05,257
20150701|2015-06-29 19:30,30,17.03,17.1,17,17,128
20150701|2015-06-29 20:00,30,17,17.01,16.95,16.95,92
20150701|2015-06-29 20:30,30,16.95,17,16.95,16.95,97
20150701|2015-06-29 21:00,30,16.95,17.05,16.9,17,129
20150701|2015-06-29 21:30,30,17,17.05,16.99,17,579
20150701|2015-06-29 22:00,30,17,17,17,17,37
20150701|2015-06-29 22:30,30,17,17,16.92,16.95,261
20150701|2015-06-29 23:00,30,16.9,16.95,16.9,16.95,109
20150701|2015-06-29 23:30,30,16.9,16.94,16.9,16.94,31
20150701|2015-06-30 00:00,30,16.9,16.9,16.9,16.9,41
20150701|2015-06-30 00:30,30,16.9,16.9,16.8,16.85,66
20150701|2015-06-30 01:00,30,16.85,16.9,16.8,16.85,256
20150701|2015-06-30 01:30,30,16.85,16.9,16.85,16.85,88
20150701|2015-06-30 02:00,30,16.85,16.93,16.6,16.65,1100
20150701|2015-06-30 02:30,30,16.7,16.9,16.64,16.65,718
20150701|2015-06-30 03:00,30,16.65,16.83,16.64,16.82,504
20150701|2015-06-30 03:30,30,16.85,16.91,16.8,16.8,401
20150701|2015-06-30 04:00,30,16.8,16.83,16.35,16.45,1538
20150701|2015-06-30 04:30,30,16.45,16.5,16.4,16.49,509
20150701|2015-06-30 05:00,30,16.45,16.5,16.25,16.4,1429
20150701|2015-06-30 05:30,30,16.43,16.57,16.3,16.5,901
20150701|2015-06-30 06:00,30,16.5,16.65,16.49,16.6,397
20150701|2015-06-30 06:30,30,16.65,16.65,16.5,16.58,797
20150701|2015-06-30 07:00,30,16.58,16.58,16.4,16.53,1133
20150701|2015-06-30 07:30,30,16.52,16.56,16.43,16.45,1068
20150701|2015-06-30 08:00,30,16.4,16.51,16.3,16.35,1887
20150701|2015-06-30 08:30,30,16.35,17.1,16.33,17.08,22902
20150701|2015-06-30 09:00,30,17.06,17.3,16.87,17.08,12365
20150701|2015-06-30 09:30,30,17.1,17.55,17.08,17.37,15220
20150701|2015-06-30 10:00,30,17.37,17.4,16.85,17.2,14631
20150701|2015-06-30 10:30,30,17.2,17.72,17.14,17.7,12718
20150701|2015-06-30 11:00,30,17.69,18.03,17.55,17.98,9770
20150701|2015-06-30 11:30,30,17.95,18.16,17.83,17.85,8811
20150701|2015-06-30 12:00,30,17.83,17.95,17.55,17.6,7756
20150701|2015-06-30 12:30,30,17.6,17.61,17.15,17.3,9534
20150701|2015-06-30 13:00,30,17.3,17.45,16.9,17.27,9829
20150701|2015-06-30 13:30,30,17.27,17.45,17.15,17.4,6683
20150701|2015-06-30 14:00,30,17.39,17.55,17.25,17.45,6970
20150701|2015-06-30 14:30,30,17.45,17.55,17.15,17.25,14121
20150701|2015-06-30 15:00,30,17.2,17.4,17.17,17.33,10812
20150701|2015-06-30 15:30,1,17.3,17.3,17.22,17.22,404
20150701|2015-06-30 16:00,1,17.2,17.28,17.15,17.28,122
20150701|2015-06-30 16:30,1,17.3,17.35,17.29,17.3,87
20150701|2015-06-30 17:00,1,17.3,17.35,17.3,17.3,9
20150701|2015-06-30 17:30,1,17.25,17.3,17.25,17.3,15
20150701|2015-06-30 18:00,1,17.3,17.3,17.3,17.3,3
20150701|2015-06-30 18:30,1,17.25,17.25,17.25,17.25,10
20150701|2015-06-30 19:00,1,17.15,17.16,17.1,17.1,39
20150701|2015-06-30 19:30,1,17.1,17.11,17.04,17.1,234
20150701|2015-06-30 20:00,1,17.1,17.1,17.05,17.05,78
20150701|2015-06-30 20:30,1,17.01,17.05,16.9,16.9,133
20150701|2015-06-30 21:00,1,16.92,16.95,16.85,16.85,86
20150701|2015-06-30 21:30,1,16.9,16.97,16.87,16.95,126
20150701|2015-06-30 22:00,1,16.95,16.95,16.95,16.95,16
20150701|2015-06-30 22:30,1,16.95,16.98,16.95,16.95,12
20150701|2015-06-30 23:00,1,16.95,16.95,16.9,16.9,30
20150701|2015-06-30 23:30,1,16.92,16.92,16.9,16.9,52
20150701|2015-07-01 00:00,1,16.92,16.95,16.9,16.9,116
20150701|2015-07-01 00:30,1,16.9,16.95,16.85,16.85,65
20150701|2015-07-01 01:00,1,16.85,16.85,16.75,16.75,124
20150701|2015-07-01 01:30,1,16.8,16.82,16.75,16.75,67
20150701|2015-07-01 02:00,1,16.75,16.75,16.44,16.45,2071
20150701|2015-07-01 02:30,1,16.4,16.41,16.3,16.4,412
20150701|2015-07-01 03:00,1,16.45,16.5,16.44,16.45,434
20150701|2015-07-01 03:30,1,16.42,16.44,16.24,16.24,430
20150701|2015-07-01 04:00,1,16.2,16.25,15.95,15.98,1378
20150701|2015-07-01 04:30,1,16,16.18,16,16.15,747
20150701|2015-07-01 05:00,1,16.15,16.2,15.95,16.2,518
20150701|2015-07-01 05:30,1,16.2,16.2,16,16.1,816
20150701|2015-07-01 06:00,1,16.12,16.35,16.1,16.3,503
20150701|2015-07-01 06:30,1,16.3,16.39,16.28,16.35,342
20150701|2015-07-01 07:00,1,16.35,16.39,16.2,16.26,906
20150701|2015-07-01 07:30,1,16.26,16.26,16.18,16.2,599
20150701|2015-07-01 08:00,1,16.23,16.24,16.07,16.15,1218
20150701|2015-07-01 08:30,1,16.15,16.46,16.05,16.1,14971
20150701|2015-07-01 09:00,1,16.1,16.28,15.98,16.19,10939
20150701|2015-07-01 09:30,1,16.2,16.7,16.16,16.45,11465
20150701|2015-07-01 10:00,1,16.4,16.55,16.35,16.4,6956
20150701|2015-07-01 10:30,1,16.42,16.6,16.3,16.6,4073
20150701|2015-07-01 11:00,1,16.57,16.75,16.49,16.58,5390
20150701|2015-07-01 11:30,1,16.6,16.78,16.52,16.73,4090
20150701|2015-07-01 12:00,1,16.75,16.8,16.48,16.57,6168
20150701|2015-07-01 12:30,1,16.57,16.58,16.35,16.55,3669
20150701|2015-07-01 13:00,1,16.55,16.68,16.52,16.61,6443
20150701|2015-07-01 13:30,1,16.6,16.63,16.3,16.35,5025
20150701|2015-07-01 14:00,1,16.4,16.4,16.15,16.2,3000
20150701|2015-07-01 14:30,1,16.2,16.25,15.8,15.88,11977
20150701|2015-07-01 15:00,1,15.85,15.95,15.75,15.92,10153
20150701|2015-07-01 15:30,2,15.9,15.95,15.9,15.9,944
20150701|2015-07-01 16:00,2,15.91,15.95,15.9,15.9,21
20150701|2015-07-01 16:30,2,15.95,15.95,15.95,15.95,32
20150701|2015-07-01 17:00,2,15.95,16,15.92,16,106
20150701|2015-07-01 17:30,2,16.05,16.05,16,16.05,29
20150701|2015-07-01 18:00,2,16.05,16.05,15.98,15.98,62
20150701|2015-07-01 18:30,2,15.98,16.01,15.98,15.99,18
20150701|2015-07-01 19:00,2,15.95,16,15.95,16,33
20150701|2015-07-01 19:30,2,16,16.04,16,16.03,30
20150701|2015-07-01 20:00,2,16.05,16.05,16.05,16.05,22
20150701|2015-07-01 20:30,2,16.05,16.05,16.05,16.05,9
20150701|2015-07-01 21:00,2,16.05,16.05,16.05,16.05,1
20150701|2015-07-01 21:30,2,16,16,15.95,15.95,21
20150701|2015-07-01 22:00,2,15.95,16,15.95,16,17
20150701|2015-07-01 22:30,2,16,16,15.95,15.95,9
20150701|2015-07-01 23:00,2,16,16,16,16,4
20150701|2015-07-02 00:00,2,15.95,16,15.95,16,15
20150701|2015-07-02 00:30,2,16,16,16,16,86
20150701|2015-07-02 01:00,2,15.95,15.95,15.9,15.9,56
20150701|2015-07-02 01:30,2,15.95,15.95,15.9,15.92,133
20150701|2015-07-02 02:00,2,15.95,16.01,15.95,16,301
20150701|2015-07-02 02:30,2,15.95,16,15.93,15.95,247
20150701|2015-07-02 03:00,2,15.95,15.95,15.9,15.9,6
20150701|2015-07-02 03:30,2,15.94,16,15.92,15.95,83
20150701|2015-07-02 04:00,2,16,16.01,15.98,16,76
20150701|2015-07-02 04:30,2,16,16,15.94,15.95,93
20150701|2015-07-02 05:00,2,15.95,15.96,15.9,15.91,138
20150701|2015-07-02 05:30,2,15.9,15.95,15.88,15.95,212
20150701|2015-07-02 06:00,2,15.95,15.98,15.93,15.98,51
20150701|2015-07-02 06:30,2,15.98,15.98,15.85,15.9,286
20150701|2015-07-02 07:00,2,15.87,16,15.87,15.9,528
20150701|2015-07-02 07:30,2,15.9,15.9,15.72,15.8,1721
20150701|2015-07-02 08:00,2,15.8,15.95,15.8,15.95,485
20150701|2015-07-02 08:30,2,15.92,16.25,15.83,16.25,15186
20150701|2015-07-02 09:00,2,16.25,16.4,16.18,16.4,9887
20150701|2015-07-02 09:30,2,16.4,16.7,16.35,16.62,14440
20150701|2015-07-02 10:00,2,16.65,17,16.65,16.97,9022
20150701|2015-07-02 10:30,2,17,17.1,16.75,16.95,7758
20150701|2015-07-02 11:00,2,17,17.15,16.9,17.03,6347
20150701|2015-07-02 11:30,2,17.05,17.3,16.95,17.25,7650
20150701|2015-07-02 12:00,2,17.25,17.45,17.15,17.25,7202
20150701|2015-07-02 12:30,2,17.25,17.25,16.85,17.06,8104
20150701|2015-07-02 13:00,2,17.05,17.25,17.03,17.15,5169
20150701|2015-07-02 13:30,2,17.15,17.15,16.89,16.94,4589
20150701|2015-07-02 14:00,2,16.95,17.05,16.79,16.88,5840
20150701|2015-07-02 14:30,2,16.9,17.25,16.85,17.09,11619
20150701|2015-07-02 15:00,2,17.1,17.15,16.8,16.9,9194
20150701|2015-07-05 17:00,6,19,19.55,18.5,19.11,1503
20150701|2015-07-05 17:30,6,19.1,19.2,19,19.05,377
20150701|2015-07-05 18:00,6,19,19.05,18.8,18.9,276
20150701|2015-07-05 18:30,6,18.85,18.9,18.79,18.85,151
20150701|2015-07-05 19:00,6,18.75,18.82,18.4,18.4,543
20150701|2015-07-05 19:30,6,18.45,18.45,18.3,18.45,328
20150701|2015-07-05 20:00,6,18.4,18.5,18.35,18.5,200
20150701|2015-07-05 20:30,6,18.5,18.55,18.5,18.5,12
20150701|2015-07-05 21:00,6,18.5,18.6,18.45,18.45,201
20150701|2015-07-05 21:30,6,18.49,18.55,18.49,18.51,18
20150701|2015-07-05 22:00,6,18.5,18.51,18.45,18.5,15
20150701|2015-07-05 22:30,6,18.5,18.55,18.5,18.55,16
20150701|2015-07-05 23:00,6,18.6,18.61,18.6,18.6,38
20150701|2015-07-05 23:30,6,18.6,18.75,18.6,18.75,69
20150701|2015-07-06 00:00,6,18.75,18.9,18.75,18.85,212
20150701|2015-07-06 00:30,6,18.85,18.9,18.35,18.55,353
20150701|2015-07-06 01:00,6,18.55,18.55,18.15,18.15,405
20150701|2015-07-06 01:30,6,18.15,18.4,18.1,18.1,461
20150701|2015-07-06 02:00,6,18.1,18.2,17.6,17.7,1257
20150701|2015-07-06 02:30,6,17.68,17.95,17.49,17.68,751
20150701|2015-07-06 03:00,6,17.7,18.1,17.7,18.04,348
20150701|2015-07-06 03:30,6,18.05,18.13,17.88,17.9,330
20150701|2015-07-06 04:00,6,17.9,17.98,17.8,17.8,364
20150701|2015-07-06 04:30,6,17.8,17.85,17.68,17.7,238
20150701|2015-07-06 05:00,6,17.7,17.87,17.65,17.75,363
20150701|2015-07-06 05:30,6,17.77,17.87,17.77,17.8,434
20150701|2015-07-06 06:00,6,17.8,17.92,17.75,17.85,316
20150701|2015-07-06 06:30,6,17.85,18.2,17.8,18.1,574
20150701|2015-07-06 07:00,6,18.1,18.11,17.9,17.9,570
20150701|2015-07-06 07:30,6,17.88,17.98,17.84,17.95,868
20150701|2015-07-06 08:00,6,17.95,18,17.85,18,1033
20150701|2015-07-06 08:30,6,18,18.18,17.45,17.65,21113
20150701|2015-07-06 09:00,6,17.69,17.73,17.3,17.4,10410
20150701|2015-07-06 09:30,6,17.39,17.4,17.03,17.3,11129
20150701|2015-07-06 10:00,6,17.29,17.6,17.23,17.55,6399
20150701|2015-07-06 10:30,6,17.55,17.65,17.45,17.5,4698
20150701|2015-07-06 11:00,6,17.5,17.61,17.39,17.55,3752
20150701|2015-07-06 11:30,6,17.51,17.7,17.51,17.6,3493
20150701|2015-07-06 12:00,6,17.6,17.9,17.58,17.85,4145
20150701|2015-07-06 12:30,6,17.85,18.07,17.84,18.05,5137
20150701|2015-07-06 13:00,6,18.05,18.2,17.95,18.15,6764
20150701|2015-07-06 13:30,6,18.15,18.2,17.9,18,4815
20150701|2015-07-06 14:00,6,18,18.1,17.74,17.8,5794
20150701|2015-07-06 14:30,6,17.78,17.82,17.4,17.48,10721
20150701|2015-07-06 15:00,6,17.45,17.5,17.2,17.25,5833
20150701|2015-07-06 15:30,7,17.2,17.21,17.1,17.15,759
20150701|2015-07-06 16:00,7,17.1,17.15,17.05,17.13,77
20150701|2015-07-06 16:30,7,17.11,17.15,17.1,17.15,31
20150701|2015-07-06 17:00,7,17.12,17.12,17.05,17.05,39
20150701|2015-07-06 17:30,7,17.1,17.1,16.94,17,430
20150701|2015-07-06 18:00,7,17,17,16.98,17,133
20150701|2015-07-06 18:30,7,16.95,17,16.95,16.95,147
20150701|2015-07-06 19:00,7,17,17.05,16.95,17,254
20150701|2015-07-06 19:30,7,16.95,16.99,16.9,16.9,76
20150701|2015-07-06 20:00,7,16.9,16.93,16.9,16.93,20
20150701|2015-07-06 20:30,7,16.9,16.95,16.9,16.95,10
20150701|2015-07-06 21:00,7,16.9,16.95,16.9,16.95,27
20150701|2015-07-06 21:30,7,16.9,16.95,16.9,16.93,43
20150701|2015-07-06 22:00,7,16.95,16.95,16.95,16.95,10
20150701|2015-07-06 22:30,7,16.95,16.95,16.95,16.95,6
20150701|2015-07-06 23:00,7,16.95,16.95,16.95,16.95,2
20150701|2015-07-06 23:30,7,16.9,16.9,16.9,16.9,31
20150701|2015-07-07 00:00,7,16.9,16.9,16.8,16.83,193
20150701|2015-07-07 00:30,7,16.8,16.82,16.75,16.8,109
20150701|2015-07-07 01:00,7,16.85,16.85,16.68,16.7,57
20150701|2015-07-07 01:30,7,16.7,16.75,16.65,16.7,140
20150701|2015-07-07 02:00,7,16.7,16.75,16.6,16.7,302
20150701|2015-07-07 02:30,7,16.7,16.78,16.7,16.7,174
20150701|2015-07-07 03:00,7,16.75,16.76,16.7,16.75,259
20150701|2015-07-07 03:30,7,16.75,16.88,16.75,16.85,340
20150701|2015-07-07 04:00,7,16.85,16.85,16.79,16.8,197
20150701|2015-07-07 04:30,7,16.8,16.95,16.8,16.88,195
20150701|2015-07-07 05:00,7,16.9,17.01,16.9,17,218
20150701|2015-07-07 05:30,7,17,17.06,16.95,17.05,466
20150701|2015-07-07 06:00,7,17.05,17.15,17.05,17.1,709
20150701|2015-07-07 06:30,7,17.15,17.15,17,17.12,568
20150701|2015-07-07 07:00,7,17.1,17.17,17.08,17.12,463
20150701|2015-07-07 07:30,7,17.12,17.15,17.08,17.15,466
20150701|2015-07-07 08:00,7,17.15,17.45,17.13,17.4,1362
20150701|2015-07-07 08:30,7,17.4,17.9,17.35,17.85,14145
20150701|2015-07-07 09:00,7,17.8,18.18,17.73,18.13,13066
20150701|2015-07-07 09:30,7,18.15,18.6,18.09,18.2,14130
20150701|2015-07-07 10:00,7,18.2,18.53,18.12,18.44,9955
20150701|2015-07-07 10:30,7,18.45,18.6,17.8,17.95,11287
20150701|2015-07-07 11:00,7,17.95,18.2,17.9,18,6252
20150701|2015-07-07 11:30,7,18,18.02,17.4,17.5,8794
20150701|2015-07-07 12:00,7,17.45,17.75,17.25,17.41,8833
20150701|2015-07-07 12:30,7,17.4,17.53,17.24,17.4,6365
20150701|2015-07-07 13:00,7,17.38,17.71,17.3,17.6,5977
20150701|2015-07-07 13:30,7,17.59,17.62,16.69,16.7,14922
20150701|2015-07-07 14:00,7,16.7,16.85,16.45,16.5,11543
20150701|2015-07-07 14:30,7,16.5,16.65,16.3,16.35,13107
20150701|2015-07-07 15:00,7,16.3,16.45,16.2,16.35,6222
20150701|2015-07-07 15:30,8,16.35,16.4,16.3,16.4,711
20150701|2015-07-07 16:00,8,16.4,16.4,16.35,16.4,65
20150701|2015-07-07 16:30,8,16.4,16.41,16.35,16.41,78
20150701|2015-07-07 17:00,8,16.4,16.45,16.4,16.45,131
20150701|2015-07-07 17:30,8,16.45,16.5,16.45,16.45,21
20150701|2015-07-07 18:00,8,16.46,16.48,16.45,16.45,28
20150701|2015-07-07 18:30,8,16.45,16.5,16.43,16.45,32
20150701|2015-07-07 19:00,8,16.5,16.6,16.45,16.59,103
20150701|2015-07-07 19:30,8,16.55,16.55,16.5,16.55,46
20150701|2015-07-07 20:00,8,16.58,16.9,16.55,16.85,93
20150701|2015-07-07 20:30,8,16.85,17.1,16.85,16.98,783
20150701|2015-07-07 21:00,8,17.05,17.12,16.9,17.1,353
20150701|2015-07-07 21:30,8,17.1,17.4,17.1,17.35,429
20150701|2015-07-07 22:00,8,17.35,17.42,17.35,17.35,78
20150701|2015-07-07 22:30,8,17.35,17.35,17.25,17.3,36
20150701|2015-07-07 23:00,8,17.3,17.3,17.25,17.3,44
20150701|2015-07-07 23:30,8,17.3,17.45,17.29,17.45,82
20150701|2015-07-08 00:00,8,17.4,17.5,17.39,17.4,226
20150701|2015-07-08 00:30,8,17.45,17.5,17.35,17.45,383
20150701|2015-07-08 01:00,8,17.45,17.75,17.45,17.75,229
20150701|2015-07-08 01:30,8,17.75,17.9,17.7,17.75,375
20150701|2015-07-08 02:00,8,17.7,17.9,17.62,17.71,397
20150701|2015-07-08 02:30,8,17.75,18.15,17.6,17.6,988
20150701|2015-07-08 03:00,8,17.65,17.78,17.3,17.65,568
20150701|2015-07-08 03:30,8,17.65,17.76,17.45,17.45,439
20150701|2015-07-08 04:00,8,17.45,17.65,17.42,17.45,498
20150701|2015-07-08 04:30,8,17.5,17.65,17.48,17.55,155
20150701|2015-07-08 05:00,8,17.5,17.55,17.38,17.38,184
20150701|2015-07-08 05:30,8,17.4,17.47,17.24,17.25,598
20150701|2015-07-08 06:00,8,17.25,17.25,16.9,17.1,1015
20150701|2015-07-08 06:30,8,17.1,17.32,17.03,17.25,1232
20150701|2015-07-08 07:00,8,17.2,17.2,16.9,17,1098
20150701|2015-07-08 07:30,8,17,17.33,17,17.2,1619
20150701|2015-07-08 08:00,8,17.2,17.35,17.12,17.26,980
20150701|2015-07-08 08:30,8,17.25,17.73,17,17.65,16649
20150701|2015-07-08 09:00,8,17.65,17.85,17.45,17.5,11413
20150701|2015-07-08 09:30,8,17.55,17.8,17.08,17.23,14343
20150701|2015-07-08 10:00,8,17.25,17.68,17.24,17.61,7061
20150701|2015-07-08 10:30,8,17.65,18.1,17.48,17.91,9606
20150701|2015-07-08 11:00,8,17.9,17.95,17.64,17.68,4226
20150701|2015-07-08 11:30,8,17.7,17.95,17.5,17.55,4258
20150701|2015-07-08 12:00,8,17.55,17.78,17.53,17.55,4484
20150701|2015-07-08 12:30,8,17.55,17.71,17.53,17.6,2360
20150701|2015-07-08 13:00,8,17.65,18.07,17.62,18,8034
20150701|2015-07-08 13:30,8,18,18.45,17.95,18.25,11136
20150701|2015-07-08 14:00,8,18.25,18.45,17.84,18.45,12255
20150701|2015-07-08 14:30,8,18.45,18.45,18.08,18.4,9689
20150701|2015-07-08 15:00,8,18.39,18.45,18.25,18.45,7736
20150701|2015-07-08 15:30,9,18.4,18.5,18.4,18.45,893
20150701|2015-07-08 16:00,9,18.45,18.5,18.45,18.45,112
20150701|2015-07-08 16:30,9,18.5,18.5,18.45,18.45,55
20150701|2015-07-08 17:00,9,18.45,18.45,18.35,18.35,68
20150701|2015-07-08 17:30,9,18.35,18.35,18.32,18.35,32
20150701|2015-07-08 18:00,9,18.32,18.33,18.3,18.33,15
20150701|2015-07-08 18:30,9,18.33,18.33,18.2,18.2,87
20150701|2015-07-08 19:00,9,18.2,18.26,18.15,18.26,129
20150701|2015-07-08 19:30,9,18.3,18.4,18.15,18.2,177
20150701|2015-07-08 20:00,9,18.15,18.2,18.05,18.2,82
20150701|2015-07-08 20:30,9,18.15,18.15,17.98,18,177
20150701|2015-07-08 21:00,9,17.95,17.95,17.6,17.8,371
20150701|2015-07-08 21:30,9,17.85,17.95,17.8,17.8,183
20150701|2015-07-08 22:00,9,17.85,17.85,17.74,17.75,40
20150701|2015-07-08 22:30,9,17.7,17.73,17.65,17.73,47
20150701|2015-07-08 23:00,9,17.75,17.75,17.67,17.75,63
20150701|2015-07-08 23:30,9,17.65,17.65,17.65,17.65,2
20150701|2015-07-09 00:00,9,17.65,17.66,17.58,17.65,187
20150701|2015-07-09 00:30,9,17.55,17.6,17.55,17.55,143
20150701|2015-07-09 01:00,9,17.6,17.7,17.55,17.7,86
20150701|2015-07-09 01:30,9,17.7,17.8,17.65,17.66,126
20150701|2015-07-09 02:00,9,17.7,17.72,17.55,17.6,267
20150701|2015-07-09 02:30,9,17.6,17.65,17.57,17.65,476
20150701|2015-07-09 03:00,9,17.65,17.65,17.55,17.6,148
20150701|2015-07-09 03:30,9,17.61,17.64,17.55,17.58,66
20150701|2015-07-09 04:00,9,17.6,17.62,17.47,17.47,361
20150701|2015-07-09 04:30,9,17.45,17.5,17.35,17.37,462
20150701|2015-07-09 05:00,9,17.4,17.47,17.37,17.43,275
20150701|2015-07-09 05:30,9,17.45,17.45,17.35,17.41,217
20150701|2015-07-09 06:00,9,17.41,17.51,17.34,17.5,698
20150701|2015-07-09 06:30,9,17.5,17.52,17.41,17.43,362
20150701|2015-07-09 07:00,9,17.42,17.45,17.25,17.3,1356
20150701|2015-07-09 07:30,9,17.3,17.36,17.25,17.26,842
20150701|2015-07-09 08:00,9,17.26,17.35,17.2,17.3,1524
20150701|2015-07-09 08:30,9,17.3,17.84,17.14,17.72,16077
20150701|2015-07-09 09:00,9,17.7,18.05,17.6,18.05,10057
20150701|2015-07-09 09:30,9,18.05,18.05,17.72,17.75,6718
20150701|2015-07-09 10:00,9,17.77,17.9,17.6,17.9,5732
20150701|2015-07-09 10:30,9,17.9,17.95,17.7,17.85,4289
20150701|2015-07-09 11:00,9,17.85,18.07,17.8,18.05,4998
20150701|2015-07-09 11:30,9,18.05,18.13,17.9,18.03,4059
20150701|2015-07-09 12:00,9,18.03,18.3,17.98,18.3,5505
20150701|2015-07-09 12:30,9,18.3,18.33,18.09,18.22,4881
20150701|2015-07-09 13:00,9,18.2,18.65,18.17,18.55,7974
20150701|2015-07-09 13:30,9,18.55,18.7,18.15,18.26,8449
20150701|2015-07-09 14:00,9,18.28,18.35,18.04,18.3,5234
20150701|2015-07-09 14:30,9,18.35,18.6,18.27,18.55,9041
20150701|2015-07-09 15:00,9,18.55,18.85,18.5,18.84,6664
20150701|2015-07-09 15:30,10,18.75,18.98,18.75,18.85,574
20150701|2015-07-09 16:00,10,18.8,18.82,18.75,18.75,220
20150701|2015-07-09 16:30,10,18.75,18.8,18.6,18.61,170
20150701|2015-07-09 17:00,10,18.55,18.6,17.93,18,1004
20150701|2015-07-09 17:30,10,18,18.1,17.7,17.72,517
20150701|2015-07-09 18:00,10,17.7,17.98,17.7,17.9,171
20150701|2015-07-09 18:30,10,17.88,17.97,17.85,17.91,62
20150701|2015-07-09 19:00,10,17.95,18.01,17.9,17.95,152
20150701|2015-07-09 19:30,10,18,18.1,17.95,18.05,46
20150701|2015-07-09 20:00,10,18.05,18.05,17.9,17.9,84
20150701|2015-07-09 20:30,10,17.85,17.9,17.65,17.7,228
20150701|2015-07-09 21:00,10,17.71,17.72,17.6,17.6,49
20150701|2015-07-09 21:30,10,17.6,17.6,17.35,17.4,597
20150701|2015-07-09 22:00,10,17.4,17.5,17.35,17.45,230
20150701|2015-07-09 22:30,10,17.45,17.45,17.2,17.2,153
20150701|2015-07-09 23:00,10,17.2,17.4,17.2,17.35,73
20150701|2015-07-09 23:30,10,17.35,17.35,17.3,17.35,68
20150701|2015-07-10 00:00,10,17.35,17.55,17.3,17.3,141
20150701|2015-07-10 00:30,10,17.35,17.37,17.22,17.3,345
20150701|2015-07-10 01:00,10,17.3,17.38,17.25,17.3,83
20150701|2015-07-10 01:30,10,17.3,17.35,17.25,17.25,52
20150701|2015-07-10 02:00,10,17.3,17.5,17.25,17.35,424
20150701|2015-07-10 02:30,10,17.4,17.42,17.35,17.37,365
20150701|2015-07-10 03:00,10,17.4,17.55,17.38,17.53,816
20150701|2015-07-10 03:30,10,17.5,17.55,17.49,17.55,61
20150701|2015-07-10 04:00,10,17.55,17.61,17.45,17.45,365
20150701|2015-07-10 04:30,10,17.45,17.55,17.45,17.5,204
20150701|2015-07-10 05:00,10,17.53,17.53,17.43,17.46,254
20150701|2015-07-10 05:30,10,17.45,17.48,17.35,17.39,328
20150701|2015-07-10 06:00,10,17.39,17.4,17.25,17.27,447
20150701|2015-07-10 06:30,10,17.27,17.42,17.27,17.31,653
20150701|2015-07-10 07:00,10,17.32,17.5,17.32,17.48,594
20150701|2015-07-10 07:30,10,17.45,17.48,17.27,17.27,874
20150701|2015-07-10 08:00,10,17.25,17.4,17.24,17.33,1601
20150701|2015-07-10 08:30,10,17.3,17.9,17.3,17.9,12369
20150701|2015-07-10 09:00,10,17.87,17.97,17.7,17.78,7680
20150701|2015-07-10 09:30,10,17.8,17.92,17.45,17.55,6696
20150701|2015-07-10 10:00,10,17.55,17.57,17.03,17.2,7948
20150701|2015-07-10 10:30,10,17.2,17.28,16.77,17,7953
20150701|2015-07-10 11:00,10,16.95,17.05,16.9,17.02,2744
20150701|2015-07-10 11:30,10,17,17.25,17,17.08,3080
20150701|2015-07-10 12:00,10,17.05,17.24,16.98,17.05,3561
20150701|2015-07-10 12:30,10,17.05,17.24,17.02,17.07,1906
20150701|2015-07-10 13:00,10,17.05,17.11,16.7,16.8,6691
20150701|2015-07-10 13:30,10,16.78,16.8,16.5,16.6,6986
20150701|2015-07-10 14:00,10,16.6,16.75,16.5,16.65,7852
20150701|2015-07-10 14:30,10,16.64,16.74,16.6,16.65,7241
20150701|2015-07-10 15:00,10,16.66,16.81,16.6,16.75,9566
20150701|2015-07-12 17:00,13,17.6,17.65,17.14,17.2,785
20150701|2015-07-12 17:30,13,17.15,17.3,17.15,17.3,115
20150701|2015-07-12 18:00,13,17.3,17.35,17.15,17.19,127
20150701|2015-07-12 18:30,13,17.2,17.25,17.15,17.2,129
20150701|2015-07-12 19:00,13,17.2,17.32,17.2,17.27,149
20150701|2015-07-12 19:30,13,17.25,17.26,17.2,17.25,88
20150701|2015-07-12 20:00,13,17.25,17.25,17.2,17.2,33
20150701|2015-07-12 20:30,13,17.2,17.3,17.15,17.25,79
20150701|2015-07-12 21:00,13,17.2,17.2,17.1,17.1,17
20150701|2015-07-12 21:30,13,17.15,17.15,17.1,17.15,30
20150701|2015-07-12 22:00,13,17.13,17.13,16.75,16.85,659
20150701|2015-07-12 22:30,13,16.85,17.05,16.85,16.85,85
20150701|2015-07-12 23:00,13,16.85,16.9,16.8,16.84,125
20150701|2015-07-12 23:30,13,16.8,17.05,16.8,17,24
20150701|2015-07-13 00:00,13,17,17,16.85,16.85,57
20150701|2015-07-13 00:30,13,16.85,16.95,16.85,16.95,22
20150701|2015-07-13 01:00,13,16.95,17.18,16.9,17.09,110
20150701|2015-07-13 01:30,13,17.1,17.15,15.95,16.25,1277
20150701|2015-07-13 02:00,13,16.25,16.55,15.8,15.8,1319
20150701|2015-07-13 02:30,13,15.8,16.05,15.75,15.95,591
20150701|2015-07-13 03:00,13,15.95,15.95,15.75,15.9,398
20150701|2015-07-13 03:30,13,15.85,15.95,15.8,15.8,252
20150701|2015-07-13 04:00,13,15.85,15.85,15.7,15.7,540
20150701|2015-07-13 04:30,13,15.7,15.75,15.5,15.59,481
20150701|2015-07-13 05:00,13,15.6,15.7,15.6,15.64,317
20150701|2015-07-13 05:30,13,15.65,15.74,15.65,15.7,370
20150701|2015-07-13 06:00,13,15.68,15.72,15.63,15.67,676
20150701|2015-07-13 06:30,13,15.65,15.7,15.52,15.64,809
20150701|2015-07-13 07:00,13,15.64,15.77,15.64,15.7,871
20150701|2015-07-13 07:30,13,15.72,15.75,15.64,15.65,868
20150701|2015-07-13 08:00,13,15.65,15.67,15.5,15.5,1764
20150701|2015-07-13 08:30,13,15.5,15.61,15,15,18409
20150701|2015-07-13 09:00,13,15,15.07,14.79,14.95,9900
20150701|2015-07-13 09:30,13,14.98,15.05,14.83,14.88,4715
20150701|2015-07-13 10:00,13,14.85,15,14.82,14.86,5130
20150701|2015-07-13 10:30,13,14.85,14.95,14.8,14.85,4240
20150701|2015-07-13 11:00,13,14.86,14.95,14.83,14.85,4222
20150701|2015-07-13 11:30,13,14.9,15,14.85,14.95,2922
20150701|2015-07-13 12:00,13,14.97,14.97,14.85,14.85,1361
20150701|2015-07-13 12:30,13,14.85,14.9,14.75,14.8,3094
20150701|2015-07-13 13:00,13,14.8,14.85,14.59,14.67,6212
20150701|2015-07-13 13:30,13,14.65,14.7,14.54,14.55,3057
20150701|2015-07-13 14:00,13,14.55,14.65,14.5,14.55,3908
20150701|2015-07-13 14:30,13,14.51,14.55,14.45,14.55,5991
20150701|2015-07-13 15:00,13,14.55,14.6,14.45,14.47,4833
20150701|2015-07-13 15:30,14,14.5,14.55,14.5,14.55,478
20150701|2015-07-13 16:00,14,14.5,14.55,14.46,14.55,98
20150701|2015-07-13 16:30,14,14.5,14.53,14.5,14.53,37
20150701|2015-07-13 17:00,14,14.5,14.5,14.44,14.45,498
20150701|2015-07-13 17:30,14,14.5,14.5,14.47,14.5,25
20150701|2015-07-13 18:00,14,14.5,14.51,14.43,14.49,228
20150701|2015-07-13 18:30,14,14.5,14.51,14.47,14.51,123
20150701|2015-07-13 19:00,14,14.5,14.5,14.5,14.5,66
20150701|2015-07-13 19:30,14,14.45,14.5,14.4,14.45,159
20150701|2015-07-13 20:00,14,14.45,14.51,14.4,14.5,143
20150701|2015-07-13 20:30,14,14.5,14.5,14.45,14.5,42
20150701|2015-07-13 21:00,14,14.5,14.5,14.4,14.45,78
20150701|2015-07-13 21:30,14,14.45,14.45,14.45,14.45,9
20150701|2015-07-13 22:00,14,14.5,14.5,14.5,14.5,1
20150701|2015-07-13 22:30,14,14.5,14.5,14.5,14.5,12
20150701|2015-07-13 23:00,14,14.5,14.5,14.49,14.5,12
20150701|2015-07-14 00:00,14,14.53,14.55,14.5,14.55,40
20150701|2015-07-14 00:30,14,14.5,14.51,14.48,14.51,45
20150701|2015-07-14 01:00,14,14.5,14.55,14.45,14.55,51
20150701|2015-07-14 01:30,14,14.55,14.65,14.55,14.55,153
20150701|2015-07-14 02:00,14,14.55,14.6,14.54,14.55,109
20150701|2015-07-14 02:30,14,14.55,14.6,14.5,14.59,123
20150701|2015-07-14 03:00,14,14.59,14.6,14.5,14.55,77
20150701|2015-07-14 03:30,14,14.55,14.56,14.45,14.45,217
20150701|2015-07-14 04:00,14,14.45,14.51,14.45,14.49,45
20150701|2015-07-14 04:30,14,14.5,14.5,14.5,14.5,31
20150701|2015-07-14 05:00,14,14.5,14.51,14.47,14.47,372
20150701|2015-07-14 05:30,14,14.47,14.5,14.47,14.48,83
20150701|2015-07-14 06:00,14,14.48,14.48,14.4,14.4,316
20150701|2015-07-14 06:30,14,14.4,14.45,14.38,14.45,375
20150701|2015-07-14 07:00,14,14.4,14.47,14.38,14.4,953
20150701|2015-07-14 07:30,14,14.42,14.55,14.42,14.53,779
20150701|2015-07-14 08:00,14,14.55,14.57,14.5,14.55,747
20150701|2015-07-14 08:30,14,14.53,14.6,14.15,14.2,8090
20150701|2015-07-14 09:00,14,14.23,14.28,14.1,14.13,6436
20150701|2015-07-14 09:30,14,14.14,14.14,13.9,13.98,5953
20150701|2015-07-14 10:00,14,13.98,14.05,13.9,13.99,5033
20150701|2015-07-14 10:30,14,13.99,14.05,13.95,14,4431
20150701|2015-07-14 11:00,14,13.98,14.15,13.95,14.1,2463
20150701|2015-07-14 11:30,14,14.05,14.2,14.03,14.14,2269
20150701|2015-07-14 12:00,14,14.12,14.2,14,14.15,2750
20150701|2015-07-14 12:30,14,14.13,14.15,14,14,2280
20150701|2015-07-14 13:00,14,14,14.08,13.95,14,2864
20150701|2015-07-14 13:30,14,14.01,14.12,13.95,14.02,3822
20150701|2015-07-14 14:00,14,14.05,14.1,13.95,14.1,4812
20150701|2015-07-14 14:30,14,14.1,14.25,14.09,14.16,7828
20150701|2015-07-14 15:00,14,14.15,14.2,14.05,14.09,8996
20150701|2015-07-14 15:30,15,14.1,14.1,14.01,14.04,649
20150701|2015-07-14 16:00,15,14.03,14.05,13.98,14.01,215
20150701|2015-07-14 16:30,15,13.99,14,13.95,13.98,75
20150701|2015-07-14 17:00,15,14,14.05,14,14.05,56
20150701|2015-07-14 17:30,15,14.06,14.06,14.06,14.06,1
20150701|2015-07-14 18:00,15,14.09,14.12,14.09,14.1,87
20150701|2015-07-14 18:30,15,14.15,14.15,14.13,14.13,9
20150701|2015-07-14 19:00,15,14.15,14.2,14.15,14.15,80
20150701|2015-07-14 19:30,15,14.15,14.15,14.15,14.15,55
20150701|2015-07-14 20:00,15,14.15,14.15,14,14.05,200
20150701|2015-07-14 20:30,15,14.05,14.05,14,14.04,155
20150701|2015-07-14 21:00,15,14,14,13.94,14,415
20150701|2015-07-14 21:30,15,14,14.05,14,14.05,9
20150701|2015-07-14 22:00,15,14.05,14.05,14.05,14.05,2
20150701|2015-07-14 22:30,15,14.05,14.1,14.05,14.05,16
20150701|2015-07-14 23:00,15,14.05,14.1,14.05,14.1,54
20150701|2015-07-14 23:30,15,14.1,14.1,14.08,14.1,6
20150701|2015-07-15 00:00,15,14.1,14.1,14.09,14.1,7
20150701|2015-07-15 00:30,15,14.1,14.1,14.05,14.1,120
20150701|2015-07-15 01:00,15,14.1,14.1,14.05,14.05,94
20150701|2015-07-15 01:30,15,14,14.07,14,14.01,91
20150701|2015-07-15 02:00,15,14.05,14.06,14,14.05,58
20150701|2015-07-15 02:30,15,14.05,14.15,14.05,14.15,36
20150701|2015-07-15 03:00,15,14.15,14.16,14.05,14.1,82
20150701|2015-07-15 03:30,15,14.15,14.15,14.05,14.1,55
20150701|2015-07-15 04:00,15,14.05,14.05,14.05,14.05,17
20150701|2015-07-15 04:30,15,14.05,14.05,14.05,14.05,21
20150701|2015-07-15 05:00,15,14.05,14.05,14.05,14.05,25
20150701|2015-07-15 05:30,15,14.05,14.07,14.05,14.05,47
20150701|2015-07-15 06:00,15,14,14.03,14,14.03,61
20150701|2015-07-15 06:30,15,14.04,14.05,14,14.02,170
20150701|2015-07-15 07:00,15,14,14.05,13.95,14,246
20150701|2015-07-15 07:30,15,14.02,14.05,14,14,118
20150701|2015-07-15 08:00,15,14.04,14.15,14,14.07,340
20150701|2015-07-15 08:30,15,14.08,14.2,13.95,14.02,7178
20150701|2015-07-15 09:00,15,14,14.1,13.9,14,8961
20150701|2015-07-15 09:30,15,14,14.05,13.9,13.97,7388
20150701|2015-07-15 10:00,15,13.97,14.05,13.9,14,4509
20150701|2015-07-15 10:30,15,14,14.1,13.95,14,3130
20150701|2015-07-15 11:00,15,14.04,14.1,13.95,14.1,1850
20150701|2015-07-15 11:30,15,14.05,14.1,13.9,13.95,4127
20150701|2015-07-15 12:00,15,13.99,14.05,13.9,14,2742
20150701|2015-07-15 12:30,15,14,14.05,13.95,13.97,1723
20150701|2015-07-15 13:00,15,13.95,14.05,13.95,14.05,1730
20150701|2015-07-15 13:30,15,14.05,14.6,14,14.46,7956
20150701|2015-07-15 14:00,15,14.45,14.47,14.25,14.26,6635
20150701|2015-07-15 14:30,15,14.3,14.35,14.1,14.2,9263
20150701|2015-07-15 15:00,15,14.15,14.22,13.9,13.96,10761
20150701|2015-07-15 15:30,16,13.95,14,13.95,13.96,269
20150701|2015-07-15 16:00,16,13.96,13.96,13.95,13.95,34
20150701|2015-07-15 16:30,16,14,14,14,14,50
20150701|2015-07-15 17:00,16,13.95,14.09,13.95,14.05,207
20150701|2015-07-15 17:30,16,14.05,14.05,13.85,13.85,456
20150701|2015-07-15 18:00,16,13.9,13.9,13.82,13.85,298
20150701|2015-07-15 18:30,16,13.85,13.93,13.85,13.92,53
20150701|2015-07-15 19:00,16,13.92,13.96,13.92,13.95,17
20150701|2015-07-15 19:30,16,13.9,13.9,13.85,13.85,11
20150701|2015-07-15 20:00,16,13.85,13.85,13.85,13.85,26
20150701|2015-07-15 20:30,16,13.85,13.85,13.8,13.85,48
20150701|2015-07-15 21:00,16,13.8,13.8,13.7,13.75,130
20150701|2015-07-15 21:30,16,13.7,13.75,13.6,13.6,60
20150701|2015-07-15 22:00,16,13.65,13.75,13.65,13.7,99
20150701|2015-07-15 22:30,16,13.7,13.71,13.7,13.7,15
20150701|2015-07-15 23:00,16,13.7,13.71,13.65,13.65,13
20150701|2015-07-15 23:30,16,13.65,13.65,13.6,13.65,18
20150701|2015-07-16 00:00,16,13.65,13.65,13.65,13.65,9
20150701|2015-07-16 00:30,16,13.6,13.65,13.6,13.6,13
20150701|2015-07-16 01:00,16,13.6,13.65,13.6,13.65,19
20150701|2015-07-16 01:30,16,13.7,13.75,13.7,13.75,17
20150701|2015-07-16 02:00,16,13.75,13.75,13.6,13.65,159
20150701|2015-07-16 02:30,16,13.6,13.65,13.5,13.65,719
20150701|2015-07-16 03:00,16,13.62,13.65,13.54,13.57,272
20150701|2015-07-16 03:30,16,13.6,13.6,13.48,13.51,85
20150701|2015-07-16 04:00,16,13.55,13.55,13.5,13.55,22
20150701|2015-07-16 04:30,16,13.51,13.6,13.5,13.55,106
20150701|2015-07-16 05:00,16,13.55,13.55,13.55,13.55,41
20150701|2015-07-16 05:30,16,13.55,13.6,13.55,13.58,72
20150701|2015-07-16 06:00,16,13.58,13.6,13.55,13.55,76
20150701|2015-07-16 06:30,16,13.55,13.62,13.53,13.6,382
20150701|2015-07-16 07:00,16,13.6,13.65,13.55,13.55,572
20150701|2015-07-16 07:30,16,13.56,13.6,13.5,13.5,747
20150701|2015-07-16 08:00,16,13.5,13.55,13.45,13.49,498
20150701|2015-07-16 08:30,16,13.5,13.55,13,13.1,17166
20150701|2015-07-16 09:00,16,13.1,13.25,13.07,13.2,8645
20150701|2015-07-16 09:30,16,13.15,13.25,13.1,13.15,3859
20150701|2015-07-16 10:00,16,13.15,13.25,13.1,13.2,3522
20150701|2015-07-16 10:30,16,13.18,13.2,13.1,13.15,1242
20150701|2015-07-16 11:00,16,13.15,13.15,12.95,13.02,5166
20150701|2015-07-16 11:30,16,13,13.2,12.95,13.13,2749
20150701|2015-07-16 12:00,16,13.12,13.19,13.05,13.1,2909
20150701|2015-07-16 12:30,16,13.1,13.17,13.03,13.15,2417
20150701|2015-07-16 13:00,16,13.15,13.15,13.03,13.03,2065
20150701|2015-07-16 13:30,16,13.03,13.05,12.9,12.99,4940
20150701|2015-07-16 14:00,16,12.98,13,12.9,12.9,2960
20150701|2015-07-16 14:30,16,12.9,13.05,12.9,13,6443
20150701|2015-07-16 15:00,16,13,13.05,12.9,12.93,7379
20150701|2015-07-16 15:30,17,12.95,12.95,12.9,12.92,463
20150701|2015-07-16 16:00,17,12.92,12.95,12.9,12.95,36
20150701|2015-07-16 17:00,17,12.95,13,12.9,13,102
20150701|2015-07-16 17:30,17,13,13.05,12.98,13,26
20150701|2015-07-16 18:00,17,12.96,13,12.95,12.95,111
20150701|2015-07-16 18:30,17,12.96,13,12.96,13,15
20150701|2015-07-16 19:00,17,13,13.05,13,13,43
20150701|2015-07-16 19:30,17,13,13,12.95,13,21
20150701|2015-07-16 20:00,17,13,13.05,12.95,12.95,30
20150701|2015-07-16 20:30,17,13,13.05,12.97,13,31
20150701|2015-07-16 21:00,17,13,13,13,13,5
20150701|2015-07-16 21:30,17,13,13,13,13,2
20150701|2015-07-16 22:00,17,13.05,13.05,13.05,13.05,1
20150701|2015-07-16 22:30,17,13,13,13,13,2
20150701|2015-07-16 23:00,17,13,13,13,13,5
20150701|2015-07-16 23:30,17,13.05,13.05,13.05,13.05,1
20150701|2015-07-17 00:00,17,13.05,13.05,13,13,5
20150701|2015-07-17 00:30,17,13.05,13.05,13.05,13.05,8
20150701|2015-07-17 01:00,17,13.05,13.05,13,13.03,377
20150701|2015-07-17 01:30,17,13.05,13.05,12.92,12.95,234
20150701|2015-07-17 02:00,17,12.95,12.95,12.95,12.95,102
20150701|2015-07-17 02:30,17,13,13,13,13,30
20150701|2015-07-17 03:30,17,13.01,13.04,13,13,114
20150701|2015-07-17 04:00,17,13,13.05,13,13.02,102
20150701|2015-07-17 04:30,17,13.05,13.05,13.01,13.02,124
20150701|2015-07-17 05:00,17,13.02,13.05,13,13.05,239
20150701|2015-07-17 05:30,17,13,13,12.94,13,98
20150701|2015-07-17 06:00,17,12.96,12.97,12.88,12.89,336
20150701|2015-07-17 06:30,17,12.88,12.9,12.85,12.88,272
20150701|2015-07-17 07:00,17,12.9,12.9,12.73,12.75,641
20150701|2015-07-17 07:30,17,12.8,12.8,12.73,12.75,909
20150701|2015-07-17 08:00,17,12.8,12.8,12.74,12.8,646
20150701|2015-07-17 08:30,17,12.79,13.1,12.75,12.92,7142
20150701|2015-07-17 09:00,17,12.93,13.03,12.79,12.95,4856
20150701|2015-07-17 09:30,17,13,13,12.88,12.97,3190
20150701|2015-07-17 10:00,17,12.95,13.05,12.9,13,1684
20150701|2015-07-17 10:30,17,12.99,13.1,12.95,13.05,2947
20150701|2015-07-17 11:00,17,13.1,13.2,13.05,13.1,3186
20150701|2015-07-17 11:30,17,13.1,13.2,13.04,13.05,1856
20150701|2015-07-17 12:00,17,13.05,13.15,13.03,13.1,1342
20150701|2015-07-17 12:30,17,13.1,13.2,13.07,13.19,1495
20150701|2015-07-17 13:00,17,13.2,13.2,13.05,13.1,2640
20150701|2015-07-17 13:30,17,13.08,13.15,13.02,13.15,2594
20150701|2015-07-17 14:00,17,13.12,13.2,13.04,13.04,2543
20150701|2015-07-17 14:30,17,13.04,13.1,13,13.03,3694
20150701|2015-07-17 15:00,17,13.05,13.05,12.85,12.9,8775
20150701|2015-07-19 17:00,20,12.9,12.97,12.9,12.9,46
20150701|2015-07-19 18:00,20,12.9,12.9,12.9,12.9,3
20150701|2015-07-19 19:30,20,12.95,12.95,12.95,12.95,1
20150701|2015-07-19 20:30,20,12.9,12.93,12.89,12.9,70
20150701|2015-07-19 21:00,20,12.94,12.94,12.94,12.94,6
20150701|2015-07-19 21:30,20,12.9,12.9,12.9,12.9,2
20150701|2015-07-19 22:00,20,12.93,12.93,12.9,12.9,42
20150701|2015-07-19 22:30,20,12.9,12.9,12.9,12.9,14
20150701|2015-07-19 23:30,20,12.9,12.9,12.9,12.9,5
20150701|2015-07-20 00:00,20,12.9,12.92,12.9,12.92,22
20150701|2015-07-20 00:30,20,12.9,12.95,12.9,12.95,7
20150701|2015-07-20 01:30,20,12.94,12.95,12.94,12.94,33
20150701|2015-07-20 02:00,20,12.94,12.94,12.9,12.92,23
20150701|2015-07-20 02:30,20,12.95,12.95,12.93,12.93,34
20150701|2015-07-20 03:00,20,12.9,12.9,12.85,12.9,175
20150701|2015-07-20 03:30,20,12.85,12.89,12.75,12.8,441
20150701|2015-07-20 04:00,20,12.75,12.86,12.75,12.85,129
20150701|2015-07-20 04:30,20,12.85,12.85,12.83,12.85,22
20150701|2015-07-20 05:00,20,12.8,12.85,12.8,12.85,43
20150701|2015-07-20 05:30,20,12.85,12.85,12.8,12.8,15
20150701|2015-07-20 06:00,20,12.85,12.85,12.8,12.8,106
20150701|2015-07-20 06:30,20,12.8,12.81,12.79,12.79,92
20150701|2015-07-20 07:00,20,12.77,12.82,12.75,12.75,203
20150701|2015-07-20 07:30,20,12.76,12.9,12.74,12.87,551
20150701|2015-07-20 08:00,20,12.9,12.9,12.8,12.85,971
20150701|2015-07-20 08:30,20,12.85,12.95,12.7,12.8,7053
20150701|2015-07-20 09:00,20,12.8,12.95,12.75,12.79,4280
20150701|2015-07-20 09:30,20,12.75,12.82,12.55,12.55,2997
20150701|2015-07-20 10:00,20,12.6,12.6,12.44,12.54,3434
20150701|2015-07-20 10:30,20,12.52,12.68,12.5,12.53,2750
20150701|2015-07-20 11:00,20,12.53,12.6,12.45,12.6,2272
20150701|2015-07-20 11:30,20,12.55,12.55,12.33,12.35,2726
20150701|2015-07-20 12:00,20,12.35,12.4,12.33,12.37,630
20150701|2015-07-20 12:30,20,12.4,12.55,12.33,12.46,3557
20150701|2015-07-20 13:00,20,12.46,12.5,12.35,12.41,2053
20150701|2015-07-20 13:30,20,12.4,12.5,12.37,12.45,2276
20150701|2015-07-20 14:00,20,12.44,12.6,12.39,12.6,3242
20150701|2015-07-20 14:30,20,12.6,12.8,12.55,12.76,6273
20150701|2015-07-20 15:00,20,12.75,12.76,12.5,12.53,6378
20150701|2015-07-20 15:30,21,12.55,12.6,12.5,12.55,106
20150701|2015-07-20 16:00,21,12.55,12.6,12.53,12.53,109
20150701|2015-07-20 16:30,21,12.55,12.55,12.52,12.53,9
20150701|2015-07-20 17:00,21,12.55,12.6,12.55,12.55,22
20150701|2015-07-20 18:30,21,12.56,12.61,12.56,12.61,50
20150701|2015-07-20 19:00,21,12.59,12.65,12.59,12.65,14
20150701|2015-07-20 20:00,21,12.62,12.62,12.62,12.62,1
20150701|2015-07-20 20:30,21,12.6,12.65,12.6,12.65,2
20150701|2015-07-20 21:00,21,12.64,12.68,12.64,12.68,20
20150701|2015-07-20 21:30,21,12.65,12.65,12.65,12.65,7
20150701|2015-07-20 22:00,21,12.6,12.6,12.6,12.6,28
20150701|2015-07-20 22:30,21,12.6,12.6,12.6,12.6,40
20150701|2015-07-20 23:00,21,12.55,12.59,12.55,12.55,12
20150701|2015-07-21 00:00,21,12.55,12.55,12.55,12.55,4
20150701|2015-07-21 00:30,21,12.5,12.52,12.47,12.5,22
20150701|2015-07-21 01:00,21,12.5,12.5,12.5,12.5,23
20150701|2015-07-21 02:00,21,12.5,12.53,12.45,12.5,199
20150701|2015-07-21 02:30,21,12.45,12.55,12.45,12.53,92
20150701|2015-07-21 03:00,21,12.55,12.57,12.55,12.55,37
20150701|2015-07-21 03:30,21,12.5,12.57,12.5,12.55,93
20150701|2015-07-21 04:00,21,12.55,12.55,12.5,12.5,128
20150701|2015-07-21 04:30,21,12.5,12.55,12.5,12.55,8
20150701|2015-07-21 05:00,21,12.53,12.55,12.5,12.5,11
20150701|2015-07-21 05:30,21,12.55,12.55,12.55,12.55,2
20150701|2015-07-21 06:00,21,12.5,12.52,12.5,12.52,11
20150701|2015-07-21 06:30,21,12.52,12.55,12.52,12.55,17
20150701|2015-07-21 07:00,21,12.55,12.57,12.5,12.55,209
20150701|2015-07-21 07:30,21,12.55,12.62,12.5,12.62,394
20150701|2015-07-21 08:00,21,12.65,12.65,12.55,12.65,839
20150701|2015-07-21 08:30,21,12.65,12.73,12.5,12.5,4486
20150701|2015-07-21 09:00,21,12.5,12.67,12.49,12.64,5081
20150701|2015-07-21 09:30,21,12.64,12.85,12.63,12.73,6668
20150701|2015-07-21 10:00,21,12.75,12.95,12.67,12.75,5182
20150701|2015-07-21 10:30,21,12.75,12.9,12.71,12.84,3751
20150701|2015-07-21 11:00,21,12.83,12.85,12.72,12.73,2594
20150701|2015-07-21 11:30,21,12.73,12.9,12.73,12.8,3951
20150701|2015-07-21 12:00,21,12.75,12.95,12.75,12.85,3976
20150701|2015-07-21 12:30,21,12.88,13.1,12.88,12.95,3909
20150701|2015-07-21 13:00,21,12.95,13.1,12.8,12.82,2060
20150701|2015-07-21 13:30,21,12.82,13,12.82,12.93,2300
20150701|2015-07-21 14:00,21,12.91,12.93,12.8,12.84,2919
20150701|2015-07-21 14:30,21,12.83,12.85,12.53,12.6,6307
20150701|2015-07-21 15:00,21,12.6,12.6,12.35,12.4,5801
20150701|2015-07-21 15:30,22,12.5,12.75,12.5,12.72,439
20150701|2015-07-21 16:00,22,12.7,12.75,12.7,12.75,55
20150701|2015-07-21 16:30,22,12.75,12.75,12.6,12.6,22
20150701|2015-07-21 17:00,22,12.65,12.65,12.65,12.65,1
20150701|2015-07-21 17:30,22,12.65,12.65,12.65,12.65,1
20150701|2015-07-21 18:00,22,12.7,12.75,12.7,12.75,11
20150701|2015-07-21 18:30,22,12.7,12.75,12.7,12.71,8
20150701|2015-07-21 19:00,22,12.8,12.8,12.8,12.8,40
20150701|2015-07-21 19:30,22,12.8,12.8,12.7,12.7,90
20150701|2015-07-21 20:00,22,12.7,12.72,12.7,12.7,6
20150701|2015-07-21 20:30,22,12.8,12.8,12.8,12.8,2
20150701|2015-07-21 21:00,22,12.8,12.8,12.65,12.65,22
20150701|2015-07-21 21:30,22,12.8,12.8,12.8,12.8,25
20150701|2015-07-21 22:30,22,12.8,12.8,12.8,12.8,8
20150701|2015-07-21 23:30,22,12.8,12.8,12.8,12.8,2
20150701|2015-07-22 01:00,22,12.78,12.85,12.78,12.8,21
20150701|2015-07-22 01:30,22,12.85,12.85,12.85,12.85,5
20150701|2015-07-22 02:00,22,12.85,12.85,12.85,12.85,9
20150701|2015-07-22 02:30,22,12.88,12.88,12.8,12.8,30
20150701|2015-07-22 03:00,22,12.78,12.78,12.75,12.75,25
20150701|2015-07-22 03:30,22,12.7,12.7,12.7,12.7,27
20150701|2015-07-22 04:00,22,12.7,12.7,12.7,12.7,1
20150701|2015-07-22 04:30,22,12.73,12.73,12.7,12.7,12
20150701|2015-07-22 05:00,22,12.75,12.75,12.75,12.75,1
20150701|2015-07-22 05:30,22,12.8,12.87,12.75,12.87,68
20150701|2015-07-22 06:00,22,12.83,12.83,12.8,12.8,43
20150701|2015-07-22 06:30,22,12.75,12.95,12.7,12.95,266
20150801|2015-01-29 09:30,29,20.55,20.75,20.55,20.7,165
20150801|2015-01-29 10:00,29,20.72,20.76,20.62,20.62,37
20150801|2015-01-29 10:30,29,20.6,20.6,20.5,20.55,41
20150801|2015-01-29 11:00,29,20.55,20.55,20.43,20.55,38
20150801|2015-01-29 11:30,29,20.5,20.7,20.5,20.6,207
20150801|2015-01-29 12:00,29,20.6,20.68,20.43,20.46,82
20150801|2015-01-29 12:30,29,20.4,20.4,20.3,20.35,60
20150801|2015-01-29 13:00,29,20.33,20.53,20.33,20.5,42
20150801|2015-01-29 13:30,29,20.4,20.43,20.35,20.41,16
20150801|2015-01-29 14:00,29,20.36,20.36,20.22,20.22,34
20150801|2015-01-29 14:30,29,20.22,20.24,20.03,20.08,275
20150801|2015-01-29 15:00,29,20.1,20.12,19.9,20,663
20150801|2015-01-29 15:30,30,19.95,19.95,19.95,19.95,14
20150801|2015-01-29 16:00,30,19.95,19.95,19.95,19.95,1
20150801|2015-01-29 17:00,30,19.89,19.94,19.89,19.94,4
20150801|2015-01-29 18:30,30,20.01,20.01,20.01,20.01,1
20150801|2015-01-29 20:00,30,20.04,20.06,20.04,20.04,5
20150801|2015-01-29 21:30,30,20.04,20.05,20.04,20.05,6
20150801|2015-01-30 02:00,30,20.1,20.1,20.1,20.1,1
20150801|2015-01-30 02:30,30,20.15,20.16,20.12,20.12,9
20150801|2015-01-30 03:00,30,20.2,20.3,20.2,20.3,13
20150801|2015-01-30 05:30,30,20.25,20.27,20.24,20.25,5
20150801|2015-01-30 06:00,30,20.3,20.3,20.3,20.3,2
20150801|2015-01-30 06:30,30,20.3,20.3,20.29,20.3,4
20150801|2015-01-30 07:00,30,20.35,20.4,20.34,20.4,9
20150801|2015-01-30 07:30,30,20.4,20.44,20.3,20.3,84
20150801|2015-01-30 08:00,30,20.3,20.35,20.25,20.35,6
20150801|2015-01-30 08:30,30,20.3,20.39,20.22,20.22,101
20150801|2015-01-30 09:00,30,20.27,20.37,20.27,20.37,193
20150801|2015-01-30 09:30,30,20.4,20.5,20.39,20.5,102
20150801|2015-01-30 10:00,30,20.5,20.53,20.42,20.45,176
20150801|2015-01-30 10:30,30,20.45,20.55,20.4,20.41,60
20150801|2015-01-30 11:00,30,20.4,20.4,20.3,20.3,61
20150801|2015-01-30 11:30,30,20.3,20.52,20.3,20.51,57
20150801|2015-01-30 12:00,30,20.5,20.55,20.43,20.5,69
20150801|2015-01-30 12:30,30,20.42,20.5,20.39,20.39,25
20150801|2015-01-30 13:00,30,20.41,20.41,20.18,20.2,21
20150801|2015-01-30 13:30,30,20.15,20.6,20.13,20.55,134
20150801|2015-01-30 14:00,30,20.55,20.73,20.55,20.7,81
20150801|2015-01-30 14:30,30,20.63,20.95,20.63,20.82,254
20150801|2015-01-30 15:00,30,20.82,20.85,20.55,20.7,671
20150801|2015-02-02 06:30,2,20.55,20.6,20.55,20.58,4
20150801|2015-02-02 07:00,2,20.58,20.58,20.58,20.58,6
20150801|2015-02-02 07:30,2,20.6,20.63,20.58,20.6,59
20150801|2015-02-02 08:00,2,20.57,20.57,20.5,20.5,12
20150801|2015-02-02 08:30,2,20.5,20.7,20.47,20.7,108
20150801|2015-02-02 09:00,2,20.7,20.83,20.6,20.69,194
20150801|2015-02-02 09:30,2,20.6,20.7,20.58,20.65,60
20150801|2015-02-02 10:00,2,20.65,20.65,20.6,20.62,46
20150801|2015-02-02 10:30,2,20.55,20.59,20.45,20.55,69
20150801|2015-02-02 11:00,2,20.6,20.7,20.6,20.68,42
20150801|2015-02-02 11:30,2,20.7,20.77,20.61,20.77,157
20150801|2015-02-02 12:00,2,20.8,20.83,20.7,20.73,88
20150801|2015-02-02 12:30,2,20.71,21,20.71,20.98,117
20150801|2015-02-02 13:00,2,20.97,20.97,20.85,20.85,152
20150801|2015-02-02 13:30,2,20.7,20.92,20.7,20.9,61
20150801|2015-02-02 14:00,2,20.88,20.94,20.55,20.58,216
20150801|2015-02-02 14:30,2,20.55,20.55,20.3,20.32,434
20150801|2015-02-02 15:00,2,20.35,20.35,20.2,20.33,696
20150801|2015-02-02 15:30,3,20.32,20.33,20.32,20.33,4
20150801|2015-02-02 16:30,3,20.39,20.39,20.39,20.39,1
20150801|2015-02-02 17:00,3,20.34,20.34,20.34,20.34,1
20150801|2015-02-02 17:30,3,20.35,20.35,20.3,20.3,2
20150801|2015-02-02 19:00,3,20.37,20.37,20.37,20.37,1
20150801|2015-02-02 23:00,3,20.5,20.5,20.5,20.5,1
20150801|2015-02-03 00:00,3,20.5,20.5,20.5,20.5,1
20150801|2015-02-03 01:00,3,20.37,20.37,20.37,20.37,1
20150801|2015-02-03 01:30,3,20.41,20.42,20.41,20.42,2
20150801|2015-02-03 02:30,3,20.3,20.3,20.2,20.2,17
20150801|2015-02-03 03:00,3,20.15,20.15,20.15,20.15,2
20150801|2015-02-03 03:30,3,20.25,20.35,20.25,20.35,12
20150801|2015-02-03 05:00,3,20.25,20.25,20.25,20.25,1
20150801|2015-02-03 07:00,3,20.23,20.25,20.23,20.25,4
20150801|2015-02-03 07:30,3,20.23,20.23,20.23,20.23,3
20150801|2015-02-03 08:00,3,20.22,20.22,20.15,20.2,21
20150801|2015-02-03 08:30,3,20.24,20.27,20.15,20.2,102
20150801|2015-02-03 09:00,3,20.23,20.32,20.15,20.15,153
20150801|2015-02-03 09:30,3,20.15,20.25,20.13,20.25,131
20150801|2015-02-03 10:00,3,20.25,20.25,20.15,20.2,25
20150801|2015-02-03 10:30,3,20.19,20.42,20.19,20.35,159
20150801|2015-02-03 11:00,3,20.41,20.42,20.3,20.35,34
20150801|2015-02-03 11:30,3,20.3,20.35,20.25,20.27,53
20150801|2015-02-03 12:00,3,20.25,20.27,20.17,20.17,51
20150801|2015-02-03 12:30,3,20.21,20.24,20.14,20.14,37
20150801|2015-02-03 13:00,3,20.15,20.2,20.14,20.2,51
20150801|2015-02-03 13:30,3,20.19,20.2,20.15,20.15,16
20150801|2015-02-03 14:00,3,20.13,20.2,20.1,20.17,53
20150801|2015-02-03 14:30,3,20.2,20.2,20.04,20.08,117
20150801|2015-02-03 15:00,3,20.09,20.12,20.03,20.1,206
20150801|2015-02-03 16:30,4,20.1,20.1,20.05,20.05,3
20150801|2015-02-03 19:00,4,20.1,20.1,20.07,20.07,8
20150801|2015-02-03 19:30,4,20.1,20.1,20.1,20.1,2
20150801|2015-02-04 02:30,4,20.15,20.15,20.15,20.15,4
20150801|2015-02-04 03:30,4,20.15,20.18,20.13,20.15,106
20150801|2015-02-04 04:00,4,20.15,20.21,20.15,20.21,6
20150801|2015-02-04 04:30,4,20.15,20.2,20.15,20.19,34
20150801|2015-02-04 07:00,4,20.2,20.2,20.2,20.2,2
20150801|2015-02-04 07:30,4,20.21,20.21,20.21,20.21,2
20150801|2015-02-04 08:30,4,20.25,20.28,20.19,20.2,257
20150801|2015-02-04 09:00,4,20.12,20.2,20.12,20.18,101
20150801|2015-02-04 09:30,4,20.2,20.25,20.1,20.15,93
20150801|2015-02-04 10:00,4,20.2,20.2,20.04,20.05,69
20150801|2015-02-04 10:30,4,20.04,20.1,20.04,20.1,37
20150801|2015-02-04 11:00,4,20.06,20.15,20.06,20.15,28
20150801|2015-02-04 11:30,4,20.16,20.2,20.1,20.15,202
20150801|2015-02-04 12:00,4,20.15,20.21,20.15,20.15,31
20150801|2015-02-04 12:30,4,20.15,20.16,20.05,20.15,32
20150801|2015-02-04 13:00,4,20.11,20.25,20.1,20.21,79
20150801|2015-02-04 13:30,4,20.16,20.16,20.1,20.1,8
20150801|2015-02-04 14:00,4,20.15,20.15,20,20,32
20150801|2015-02-04 14:30,4,20,20.45,19.97,20.4,184
20150801|2015-02-04 15:00,4,20.4,20.6,20.4,20.6,231
20150801|2015-02-04 15:30,5,20.6,20.6,20.6,20.6,1
20150801|2015-02-04 16:00,5,20.55,20.58,20.55,20.58,13
20150801|2015-02-04 20:00,5,20.65,20.65,20.63,20.65,3
20150801|2015-02-05 01:30,5,20.5,20.51,20.49,20.49,19
20150801|2015-02-05 02:00,5,20.5,20.5,20.4,20.4,2
20150801|2015-02-05 07:00,5,20.28,20.28,20.28,20.28,2
20150801|2015-02-05 08:00,5,20.29,20.3,20.29,20.3,6
20150801|2015-02-05 08:30,5,20.3,20.3,20.19,20.19,104
20150801|2015-02-05 09:00,5,20.21,20.23,20.15,20.23,33
20150801|2015-02-05 09:30,5,20.2,20.2,20.1,20.15,19
20150801|2015-02-05 10:00,5,20.15,20.15,20.05,20.08,44
20150801|2015-02-05 10:30,5,20.05,20.08,20,20.08,66
20150801|2015-02-05 11:00,5,20.08,20.16,20.08,20.15,43
20150801|2015-02-05 11:30,5,20.11,20.2,20.11,20.2,24
20150801|2015-02-05 12:00,5,20.17,20.17,20.1,20.13,74
20150801|2015-02-05 12:30,5,20.1,20.16,20.1,20.16,7
20150801|2015-02-05 13:00,5,20.17,20.2,20.1,20.13,28
20150801|2015-02-05 13:30,5,20.15,20.18,20.1,20.1,105
20150801|2015-02-05 14:00,5,20.08,20.1,20,20.01,120
20150801|2015-02-05 14:30,5,20.01,20.05,19.98,20,84
20150801|2015-02-05 15:00,5,20.02,20.15,20,20.15,239
20150801|2015-02-05 20:30,6,20.12,20.13,20.12,20.12,4
20150801|2015-02-05 22:00,6,20.15,20.15,20.15,20.15,1
20150801|2015-02-06 02:30,6,20.1,20.11,20.08,20.11,3
20150801|2015-02-06 03:00,6,20.05,20.05,20.05,20.05,1
20150801|2015-02-06 06:30,6,20.07,20.09,20,20.03,42
20150801|2015-02-06 07:00,6,20,20,19.91,19.92,44
20150801|2015-02-06 07:30,6,19.9,19.92,19.8,19.87,72
20150801|2015-02-06 08:00,6,19.95,19.95,19.89,19.89,48
20150801|2015-02-06 08:30,6,20,20.06,19.95,20.05,33
20150801|2015-02-06 09:00,6,20.01,20.05,19.89,20.05,330
20150801|2015-02-06 09:30,6,20.03,20.07,20.02,20.05,203
20150801|2015-02-06 10:00,6,20.05,20.05,19.93,19.93,346
20150801|2015-02-06 10:30,6,19.99,20.05,19.99,20.03,161
20150801|2015-02-06 11:00,6,20,20.13,20,20.13,164
20150801|2015-02-06 11:30,6,20.11,20.32,20.1,20.21,311
20150801|2015-02-06 12:00,6,20.33,20.46,20.33,20.4,174
20150801|2015-02-06 12:30,6,20.42,20.45,20.35,20.35,202
20150801|2015-02-06 13:00,6,20.38,20.5,20.38,20.48,31
20150801|2015-02-06 13:30,6,20.45,20.6,20.35,20.6,192
20150801|2015-02-06 14:00,6,20.6,20.69,20.45,20.54,1082
20150801|2015-02-06 14:30,6,20.56,20.7,20.45,20.5,353
20150801|2015-02-06 15:00,6,20.43,20.48,20.3,20.3,234
20150801|2015-02-08 23:30,9,20.6,20.64,20.6,20.64,2
20150801|2015-02-09 02:30,9,20.65,20.65,20.65,20.65,1
20150801|2015-02-09 04:00,9,20.7,20.7,20.7,20.7,3
20150801|2015-02-09 04:30,9,20.6,20.6,20.6,20.6,15
20150801|2015-02-09 05:00,9,20.65,20.65,20.65,20.65,1
20150801|2015-02-09 06:00,9,20.65,20.65,20.65,20.65,1
20150801|2015-02-09 06:30,9,20.6,20.6,20.6,20.6,2
20150801|2015-02-09 07:00,9,20.6,20.6,20.57,20.57,2
20150801|2015-02-09 07:30,9,20.65,20.68,20.65,20.65,4
20150801|2015-02-09 08:00,9,20.63,20.65,20.63,20.65,3
20150801|2015-02-09 08:30,9,20.65,20.7,20.51,20.55,133
20150801|2015-02-09 09:00,9,20.57,20.65,20.55,20.63,169
20150801|2015-02-09 09:30,9,20.61,20.71,20.56,20.7,107
20150801|2015-02-09 10:00,9,20.7,20.7,20.45,20.55,93
20150801|2015-02-09 10:30,9,20.55,20.65,20.55,20.65,26
20150801|2015-02-09 11:00,9,20.65,20.65,20.58,20.63,6
20150801|2015-02-09 11:30,9,20.55,20.63,20.55,20.63,3
20150801|2015-02-09 12:00,9,20.65,20.65,20.6,20.65,46
20150801|2015-02-09 12:30,9,20.68,20.7,20.62,20.65,67
20150801|2015-02-09 13:00,9,20.65,20.78,20.65,20.73,120
20150801|2015-02-09 13:30,9,20.73,20.75,20.68,20.7,71
20150801|2015-02-09 14:00,9,20.75,20.76,20.7,20.75,38
20150801|2015-02-09 14:30,9,20.75,20.75,20.6,20.6,47
20150801|2015-02-09 15:00,9,20.6,20.7,20.6,20.65,570
20150801|2015-02-09 15:30,10,20.64,20.64,20.64,20.64,5
20150801|2015-02-09 20:30,10,20.6,20.6,20.6,20.6,2
20150801|2015-02-10 03:00,10,20.6,20.6,20.57,20.59,7
20150801|2015-02-10 03:30,10,20.6,20.62,20.58,20.58,22
20150801|2015-02-10 04:00,10,20.5,20.51,20.5,20.51,2
20150801|2015-02-10 05:00,10,20.5,20.5,20.5,20.5,3
20150801|2015-02-10 06:00,10,20.48,20.48,20.2,20.2,38
20150801|2015-02-10 07:00,10,20.35,20.36,20.3,20.35,33
20150801|2015-02-10 07:30,10,20.35,20.35,20.35,20.35,3
20150801|2015-02-10 08:00,10,20.33,20.33,20.33,20.33,2
20150801|2015-02-10 08:30,10,20.34,20.55,20.33,20.55,159
20150801|2015-02-10 09:00,10,20.5,20.52,20.45,20.5,64
20150801|2015-02-10 09:30,10,20.5,20.53,20.4,20.44,637
20150801|2015-02-10 10:00,10,20.45,20.46,20.35,20.4,159
20150801|2015-02-10 10:30,10,20.37,20.44,20.37,20.44,63
20150801|2015-02-10 11:00,10,20.36,20.39,20.35,20.35,75
20150801|2015-02-10 11:30,10,20.35,20.4,20.35,20.4,20
20150801|2015-02-10 12:00,10,20.4,20.43,20.35,20.4,34
20150801|2015-02-10 12:30,10,20.4,20.4,20.35,20.35,12
20150801|2015-02-10 13:00,10,20.35,20.35,20.3,20.33,93
20150801|2015-02-10 13:30,10,20.3,20.33,20.26,20.26,309
20150801|2015-02-10 14:00,10,20.29,20.3,20.23,20.23,227
20150801|2015-02-10 14:30,10,20.23,20.33,20.23,20.3,393
20150801|2015-02-10 15:00,10,20.28,20.32,20.2,20.25,496
20150801|2015-02-10 15:30,11,20.2,20.23,20.2,20.22,16
20150801|2015-02-10 16:00,11,20.2,20.22,20.2,20.22,2
20150801|2015-02-10 17:30,11,20.28,20.3,20.26,20.3,14
20150801|2015-02-10 20:00,11,20.3,20.3,20.3,20.3,1
20150801|2015-02-11 00:30,11,20.29,20.29,20.29,20.29,1
20150801|2015-02-11 01:00,11,20.3,20.3,20.3,20.3,1
20150801|2015-02-11 02:00,11,20.25,20.3,20.25,20.26,4
20150801|2015-02-11 04:30,11,20.28,20.28,20.27,20.28,3
20150801|2015-02-11 05:00,11,20.3,20.32,20.27,20.3,48
20150801|2015-02-11 05:30,11,20.34,20.34,20.34,20.34,3
20150801|2015-02-11 06:00,11,20.34,20.34,20.34,20.34,4
20150801|2015-02-11 07:00,11,20.35,20.4,20.35,20.35,51
20150801|2015-02-11 07:30,11,20.35,20.35,20.35,20.35,7
20150801|2015-02-11 08:00,11,20.35,20.35,20.35,20.35,2
20150801|2015-02-11 08:30,11,20.3,20.4,20.3,20.37,60
20150801|2015-02-11 09:00,11,20.35,20.5,20.35,20.5,140
20150801|2015-02-11 09:30,11,20.5,20.5,20.38,20.45,33
20150801|2015-02-11 10:00,11,20.42,20.47,20.42,20.45,32
20150801|2015-02-11 10:30,11,20.5,20.5,20.39,20.42,360
20150801|2015-02-11 11:00,11,20.43,20.45,20.36,20.36,155
20150801|2015-02-11 11:30,11,20.35,20.4,20.35,20.37,166
20150801|2015-02-11 12:00,11,20.37,20.45,20.37,20.4,139
20150801|2015-02-11 12:30,11,20.38,20.4,20.3,20.31,36
20150801|2015-02-11 13:00,11,20.3,20.45,20.3,20.45,75
20150801|2015-02-11 13:30,11,20.42,20.42,20.32,20.32,43
20150801|2015-02-11 14:00,11,20.35,20.4,20.25,20.3,178
20150801|2015-02-11 14:30,11,20.3,20.4,20.26,20.26,156
20150801|2015-02-11 15:00,11,20.26,20.3,20.15,20.15,527
20150801|2015-02-11 15:30,12,20.15,20.18,19.97,20,58
20150801|2015-02-11 16:00,12,20.01,20.01,20.01,20.01,3
20150801|2015-02-11 17:00,12,20.14,20.14,20.14,20.14,2
20150801|2015-02-11 19:30,12,20.27,20.27,20.27,20.27,4
20150801|2015-02-11 20:30,12,20.29,20.29,20.29,20.29,4
20150801|2015-02-11 21:00,12,20.25,20.25,20.25,20.25,2
20150801|2015-02-12 05:30,12,20,20.02,20,20,3
20150801|2015-02-12 06:00,12,19.95,20,19.95,20,4
20150801|2015-02-12 07:00,12,20,20,20,20,18
20150801|2015-02-12 07:30,12,20.08,20.1,20.05,20.1,32
20150801|2015-02-12 08:00,12,20.1,20.15,20.08,20.08,16
20150801|2015-02-12 08:30,12,20.1,20.11,19.99,19.99,83
20150801|2015-02-12 09:00,12,20,20.05,19.99,20.05,48
20150801|2015-02-12 09:30,12,20,20.03,19.96,20,111
20150801|2015-02-12 10:00,12,20,20.02,19.95,20,122
20150801|2015-02-12 10:30,12,19.97,19.97,19.93,19.95,12
20150801|2015-02-12 11:00,12,19.92,19.92,19.85,19.87,78
20150801|2015-02-12 11:30,12,19.88,19.99,19.88,19.95,177
20150801|2015-02-12 12:00,12,19.95,19.96,19.94,19.95,25
20150801|2015-02-12 12:30,12,19.95,19.95,19.92,19.92,25
20150801|2015-02-12 13:00,12,19.9,19.93,19.87,19.88,95
20150801|2015-02-12 13:30,12,19.86,19.89,19.82,19.83,44
20150801|2015-02-12 14:00,12,19.83,19.83,19.68,19.73,381
20150801|2015-02-12 14:30,12,19.73,19.73,19.65,19.65,359
20150801|2015-02-12 15:00,12,19.65,19.85,19.65,19.85,1264
20150801|2015-02-12 15:30,13,19.75,19.8,19.75,19.8,12
20150801|2015-02-13 01:30,13,19.8,19.81,19.8,19.81,3
20150801|2015-02-13 02:30,13,19.8,19.82,19.75,19.8,95
20150801|2015-02-13 03:00,13,19.8,19.82,19.78,19.79,68
20150801|2015-02-13 04:30,13,19.8,19.8,19.74,19.8,27
20150801|2015-02-13 05:00,13,19.78,19.78,19.78,19.78,3
20150801|2015-02-13 05:30,13,19.75,19.78,19.75,19.78,3
20150801|2015-02-13 06:30,13,19.7,19.72,19.7,19.72,21
20150801|2015-02-13 07:30,13,19.71,19.73,19.71,19.73,3
20150801|2015-02-13 08:00,13,19.7,19.7,19.65,19.67,55
20150801|2015-02-13 08:30,13,19.7,19.7,19.62,19.64,106
20150801|2015-02-13 09:00,13,19.6,19.75,19.6,19.69,722
20150801|2015-02-13 09:30,13,19.7,19.75,19.65,19.7,334
20150801|2015-02-13 10:00,13,19.67,19.68,19.65,19.66,106
20150801|2015-02-13 10:30,13,19.65,19.72,19.65,19.67,64
20150801|2015-02-13 11:00,13,19.65,19.65,19.65,19.65,3
20150801|2015-02-13 11:30,13,19.65,19.65,19.62,19.65,71
20150801|2015-02-13 12:00,13,19.65,19.75,19.6,19.75,34
20150801|2015-02-13 12:30,13,19.75,19.88,19.7,19.73,125
20150801|2015-02-13 13:00,13,19.77,19.77,19.7,19.7,30
20150801|2015-02-13 13:30,13,19.65,19.72,19.65,19.69,17
20150801|2015-02-13 14:00,13,19.65,19.69,19.6,19.65,87
20150801|2015-02-13 14:30,13,19.6,19.6,19.5,19.51,140
20150801|2015-02-13 15:00,13,19.55,19.61,19.5,19.6,799
20150801|2015-02-16 02:30,16,19.65,19.65,19.65,19.65,1
20150801|2015-02-16 08:00,16,19.65,19.65,19.65,19.65,10
20150801|2015-02-16 09:00,16,19.58,19.58,19.58,19.58,1
20150801|2015-02-16 09:30,16,19.6,19.61,19.55,19.57,18
20150801|2015-02-16 19:00,17,19.72,19.72,19.72,19.72,2
20150801|2015-02-16 23:30,17,19.7,19.7,19.7,19.7,1
20150801|2015-02-17 00:00,17,19.7,19.7,19.7,19.7,2
20150801|2015-02-17 02:00,17,19.75,19.75,19.7,19.7,2
20150801|2015-02-17 03:00,17,19.75,19.77,19.6,19.63,29
20150801|2015-02-17 03:30,17,19.6,19.6,19.6,19.6,4
20150801|2015-02-17 04:30,17,19.6,19.6,19.6,19.6,1
20150801|2015-02-17 07:00,17,19.61,19.65,19.61,19.65,4
20150801|2015-02-17 07:30,17,19.65,19.65,19.65,19.65,10
20150801|2015-02-17 08:00,17,19.62,19.62,19.59,19.6,88
20150801|2015-02-17 08:30,17,19.6,19.66,19.54,19.58,114
20150801|2015-02-17 09:00,17,19.57,19.6,19.48,19.6,94
20150801|2015-02-17 09:30,17,19.57,19.65,19.56,19.65,77
20150801|2015-02-17 10:00,17,19.65,19.67,19.57,19.58,85
20150801|2015-02-17 10:30,17,19.55,19.56,19.54,19.56,39
20150801|2015-02-17 11:00,17,19.55,19.58,19.55,19.58,12
20150801|2015-02-17 11:30,17,19.55,19.55,19.5,19.53,29
20150801|2015-02-17 12:00,17,19.52,19.53,19.47,19.5,130
20150801|2015-02-17 12:30,17,19.52,19.61,19.52,19.6,70
20150801|2015-02-17 13:00,17,19.56,19.62,19.56,19.62,79
20150801|2015-02-17 13:30,17,19.6,19.68,19.57,19.67,316
20150801|2015-02-17 14:00,17,19.68,19.68,19.61,19.62,245
20150801|2015-02-17 14:30,17,19.65,19.8,19.65,19.75,511
20150801|2015-02-17 15:00,17,19.75,19.9,19.72,19.75,692
20150801|2015-02-17 15:30,18,19.8,19.8,19.8,19.8,17
20150801|2015-02-17 16:00,18,19.8,19.8,19.8,19.8,1
20150801|2015-02-17 16:30,18,19.84,19.84,19.84,19.84,6
20150801|2015-02-17 23:30,18,19.8,19.82,19.8,19.82,2
20150801|2015-02-18 03:00,18,19.75,19.75,19.75,19.75,2
20150801|2015-02-18 03:30,18,19.71,19.74,19.71,19.74,3
20150801|2015-02-18 05:30,18,19.75,19.75,19.75,19.75,16
20150801|2015-02-18 06:00,18,19.76,19.76,19.75,19.75,6
20150801|2015-02-18 06:30,18,19.75,19.8,19.75,19.79,48
20150801|2015-02-18 07:00,18,19.8,19.8,19.8,19.8,1
20150801|2015-02-18 07:30,18,19.75,19.77,19.75,19.77,7
20150801|2015-02-18 08:00,18,19.8,19.8,19.79,19.79,107
20150801|2015-02-18 08:30,18,19.8,19.82,19.7,19.75,337
20150801|2015-02-18 09:00,18,19.72,19.78,19.7,19.75,153
20150801|2015-02-18 09:30,18,19.75,19.75,19.69,19.69,398
20150801|2015-02-18 10:00,18,19.7,19.7,19.68,19.7,44
20150801|2015-02-18 10:30,18,19.68,19.73,19.67,19.73,104
20150801|2015-02-18 11:00,18,19.73,19.74,19.72,19.72,46
20150801|2015-02-18 11:30,18,19.7,19.8,19.7,19.79,170
20150801|2015-02-18 12:00,18,19.77,19.8,19.77,19.8,17
20150801|2015-02-18 12:30,18,19.77,19.78,19.72,19.75,99
20150801|2015-02-18 13:00,18,19.73,19.73,19.65,19.7,194
20150801|2015-02-18 13:30,18,19.7,19.7,19.68,19.69,71
20150801|2015-02-18 14:00,18,19.69,19.69,19.57,19.65,416
20150801|2015-02-18 14:30,18,19.62,19.7,19.6,19.65,593
20150801|2015-02-18 15:00,18,19.65,19.75,19.62,19.74,776
20150801|2015-02-18 15:30,19,19.7,19.81,19.69,19.73,135
20150801|2015-02-18 16:00,19,19.75,19.75,19.75,19.75,9
20150801|2015-02-18 16:30,19,19.74,19.74,19.74,19.74,5
20150801|2015-02-18 17:30,19,19.78,19.78,19.78,19.78,3
20150801|2015-02-18 18:00,19,19.77,19.77,19.77,19.77,1
20150801|2015-02-18 19:30,19,19.79,19.79,19.79,19.79,4
20150801|2015-02-19 02:00,19,19.83,19.86,19.83,19.85,10
20150801|2015-02-19 02:30,19,19.85,19.85,19.85,19.85,1
20150801|2015-02-19 06:00,19,19.76,19.82,19.76,19.8,6
20150801|2015-02-19 07:00,19,19.8,19.83,19.8,19.83,19
20150801|2015-02-19 08:00,19,19.82,19.85,19.82,19.83,94
20150801|2015-02-19 08:30,19,19.85,19.87,19.82,19.82,55
20150801|2015-02-19 09:00,19,19.83,19.83,19.75,19.75,98
20150801|2015-02-19 09:30,19,19.78,19.78,19.7,19.77,90
20150801|2015-02-19 10:00,19,19.75,19.79,19.74,19.75,42
20150801|2015-02-19 10:30,19,19.7,19.7,19.68,19.7,51
20150801|2015-02-19 11:00,19,19.75,19.75,19.68,19.7,3
20150801|2015-02-19 11:30,19,19.7,19.74,19.68,19.7,108
20150801|2015-02-19 12:00,19,19.74,19.74,19.69,19.69,28
20150801|2015-02-19 12:30,19,19.7,19.7,19.66,19.66,51
20150801|2015-02-19 13:00,19,19.68,19.69,19.63,19.69,422
20150801|2015-02-19 13:30,19,19.69,19.73,19.66,19.7,188
20150801|2015-02-19 14:00,19,19.7,19.7,19.65,19.7,65
20150801|2015-02-19 14:30,19,19.7,19.8,19.68,19.75,647
20150801|2015-02-19 15:00,19,19.74,19.8,19.7,19.77,321
20150801|2015-02-19 15:30,20,19.85,19.85,19.75,19.77,89
20150801|2015-02-19 16:00,20,19.75,19.79,19.73,19.73,116
20150801|2015-02-19 16:30,20,19.75,19.75,19.7,19.7,19
20150801|2015-02-19 17:30,20,19.73,19.73,19.73,19.73,15
20150801|2015-02-19 18:30,20,19.75,19.75,19.75,19.75,1
20150801|2015-02-20 01:00,20,19.75,19.75,19.75,19.75,5
20150801|2015-02-20 04:00,20,19.75,19.77,19.75,19.77,6
20150801|2015-02-20 06:30,20,19.75,19.75,19.73,19.73,21
20150801|2015-02-20 07:00,20,19.8,19.85,19.79,19.84,85
20150801|2015-02-20 07:30,20,19.81,19.83,19.78,19.78,14
20150801|2015-02-20 08:00,20,19.8,19.84,19.8,19.82,70
20150801|2015-02-20 08:30,20,19.85,19.95,19.8,19.9,323
20150801|2015-02-20 09:00,20,19.93,19.95,19.86,19.86,129
20150801|2015-02-20 09:30,20,19.9,19.9,19.75,19.8,259
20150801|2015-02-20 10:00,20,19.75,19.79,19.75,19.75,73
20150801|2015-02-20 10:30,20,19.75,19.75,19.71,19.73,34
20150801|2015-02-20 11:00,20,19.75,19.75,19.72,19.73,23
20150801|2015-02-20 11:30,20,19.75,19.75,19.65,19.65,125
20150801|2015-02-20 12:00,20,19.65,19.65,19.58,19.6,121
20150801|2015-02-20 12:30,20,19.58,19.59,19.4,19.45,363
20150801|2015-02-20 13:00,20,19.4,19.45,19.37,19.4,207
20150801|2015-02-20 13:30,20,19.4,19.41,19.3,19.3,206
20150801|2015-02-20 14:00,20,19.33,19.34,19.3,19.3,120
20150801|2015-02-20 14:30,20,19.3,19.45,19.26,19.4,903
20150801|2015-02-20 15:00,20,19.4,19.45,19.3,19.35,688
20150801|2015-02-22 17:00,23,19.4,19.4,19.35,19.35,61
20150801|2015-02-22 19:30,23,19.44,19.44,19.44,19.44,2
20150801|2015-02-22 22:30,23,19.45,19.46,19.45,19.46,3
20150801|2015-02-23 01:00,23,19.5,19.5,19.47,19.49,19
20150801|2015-02-23 02:00,23,19.5,19.5,19.48,19.5,6
20150801|2015-02-23 02:30,23,19.51,19.54,19.51,19.53,34
20150801|2015-02-23 03:00,23,19.55,19.55,19.52,19.54,38
20150801|2015-02-23 04:00,23,19.55,19.55,19.5,19.5,5
20150801|2015-02-23 05:00,23,19.5,19.5,19.5,19.5,1
20150801|2015-02-23 06:00,23,19.5,19.5,19.47,19.49,13
20150801|2015-02-23 06:30,23,19.45,19.47,19.44,19.47,108
20150801|2015-02-23 07:00,23,19.45,19.53,19.45,19.5,19
20150801|2015-02-23 07:30,23,19.47,19.47,19.47,19.47,1
20150801|2015-02-23 08:00,23,19.49,19.49,19.46,19.46,20
20150801|2015-02-23 08:30,23,19.5,19.5,19.42,19.45,115
20150801|2015-02-23 09:00,23,19.45,19.5,19.42,19.5,90
20150801|2015-02-23 09:30,23,19.5,19.5,19.45,19.45,36
20150801|2015-02-23 10:00,23,19.45,19.47,19.4,19.4,71
20150801|2015-02-23 10:30,23,19.37,19.42,19.36,19.4,123
20150801|2015-02-23 11:00,23,19.45,19.45,19.4,19.42,42
20150801|2015-02-23 11:30,23,19.43,19.43,19.42,19.42,12
20150801|2015-02-23 12:00,23,19.41,19.41,19.41,19.41,1
20150801|2015-02-23 12:30,23,19.4,19.45,19.39,19.45,99
20150801|2015-02-23 13:00,23,19.4,19.4,19.4,19.4,18
20150801|2015-02-23 13:30,23,19.42,19.5,19.42,19.45,67
20150801|2015-02-23 14:00,23,19.48,19.6,19.47,19.6,72
20150801|2015-02-23 14:30,23,19.6,19.6,19.4,19.4,389
20150801|2015-02-23 15:00,23,19.45,19.45,19.4,19.44,273
20150801|2015-02-23 16:30,24,19.48,19.48,19.48,19.48,3
20150801|2015-02-23 23:30,24,19.52,19.52,19.52,19.52,1
20150801|2015-02-24 02:00,24,19.45,19.49,19.45,19.49,2
20150801|2015-02-24 02:30,24,19.45,19.45,19.45,19.45,10
20150801|2015-02-24 03:00,24,19.45,19.46,19.43,19.46,12
20150801|2015-02-24 03:30,24,19.4,19.4,19.4,19.4,4
20150801|2015-02-24 05:00,24,19.4,19.4,19.4,19.4,1
20150801|2015-02-24 06:30,24,19.4,19.4,19.38,19.39,12
20150801|2015-02-24 07:00,24,19.4,19.4,19.35,19.35,22
20150801|2015-02-24 07:30,24,19.38,19.4,19.35,19.4,39
20150801|2015-02-24 08:00,24,19.35,19.4,19.35,19.4,26
20150801|2015-02-24 08:30,24,19.4,19.42,19.3,19.38,95
20150801|2015-02-24 09:00,24,19.4,19.44,19.25,19.25,523
20150801|2015-02-24 09:30,24,19.25,19.28,19.2,19.2,276
20150801|2015-02-24 10:00,24,19.2,19.2,19.15,19.15,79
20150801|2015-02-24 10:30,24,19.15,19.17,19.1,19.1,135
20150801|2015-02-24 11:00,24,19.1,19.15,19.1,19.15,27
20150801|2015-02-24 11:30,24,19.12,19.17,19.06,19.06,136
20150801|2015-02-24 12:00,24,19.05,19.05,18.99,19,470
20150801|2015-02-24 12:30,24,19,19.04,18.91,18.91,291
20150801|2015-02-24 13:00,24,18.93,18.95,18.88,18.9,138
20150801|2015-02-24 13:30,24,18.88,18.93,18.85,18.92,216
20150801|2015-02-24 14:00,24,18.93,18.93,18.9,18.93,39
20150801|2015-02-24 14:30,24,18.95,19,18.9,19,446
20150801|2015-02-24 15:00,24,18.94,18.95,18.85,18.9,570
20150801|2015-02-24 15:30,25,18.85,18.92,18.85,18.92,30
20150801|2015-02-24 17:00,25,18.88,18.9,18.88,18.9,10
20150801|2015-02-25 02:30,25,18.95,18.95,18.95,18.95,10
20150801|2015-02-25 04:30,25,18.97,18.97,18.97,18.97,2
20150801|2015-02-25 07:00,25,18.95,18.96,18.93,18.96,35
20150801|2015-02-25 07:30,25,18.95,18.95,18.93,18.93,50
20150801|2015-02-25 08:00,25,18.94,18.97,18.92,18.94,138
20150801|2015-02-25 08:30,25,18.95,18.97,18.92,18.92,116
20150801|2015-02-25 09:00,25,18.9,18.9,18.83,18.85,328
20150801|2015-02-25 09:30,25,18.84,18.84,18.78,18.78,99
20150801|2015-02-25 10:00,25,18.78,18.78,18.7,18.7,87
20150801|2015-02-25 10:30,25,18.7,18.7,18.65,18.7,117
20150801|2015-02-25 11:00,25,18.7,18.72,18.68,18.68,29
20150801|2015-02-25 11:30,25,18.69,18.71,18.69,18.7,47
20150801|2015-02-25 12:00,25,18.69,18.69,18.65,18.67,151
20150801|2015-02-25 12:30,25,18.65,18.65,18.55,18.58,546
20150801|2015-02-25 13:00,25,18.58,18.7,18.58,18.68,126
20150801|2015-02-25 13:30,25,18.7,18.9,18.68,18.89,340
20150801|2015-02-25 14:00,25,18.9,19.05,18.88,19.04,292
20150801|2015-02-25 14:30,25,19.05,19.05,18.87,18.95,758
20150801|2015-02-25 15:00,25,19,19.05,18.96,19,395
20150801|2015-02-25 16:00,26,19,19.05,18.96,18.96,7
20150801|2015-02-25 17:00,26,18.95,18.95,18.95,18.95,4
20150801|2015-02-26 02:00,26,18.9,18.9,18.9,18.9,1
20150801|2015-02-26 02:30,26,18.87,18.87,18.87,18.87,7
20150801|2015-02-26 03:00,26,18.85,18.87,18.83,18.83,4
20150801|2015-02-26 04:00,26,18.84,18.85,18.83,18.84,16
20150801|2015-02-26 04:30,26,18.83,18.83,18.8,18.8,6
20150801|2015-02-26 05:30,26,18.8,18.82,18.8,18.82,7
20150801|2015-02-26 07:00,26,18.82,18.83,18.8,18.8,9
20150801|2015-02-26 07:30,26,18.9,18.95,18.9,18.9,32
20150801|2015-02-26 08:00,26,18.92,18.92,18.92,18.92,40
20150801|2015-02-26 08:30,26,18.9,18.95,18.85,18.9,110
20150801|2015-02-26 09:00,26,18.9,18.9,18.88,18.89,13
20150801|2015-02-26 09:30,26,18.9,18.9,18.75,18.75,123
20150801|2015-02-26 10:00,26,18.75,18.75,18.69,18.75,81
20150801|2015-02-26 10:30,26,18.77,18.77,18.75,18.77,47
20150801|2015-02-26 11:00,26,18.8,18.87,18.8,18.8,54
20150801|2015-02-26 11:30,26,18.8,18.8,18.72,18.72,205
20150801|2015-02-26 12:00,26,18.75,18.8,18.73,18.8,152
20150801|2015-02-26 12:30,26,18.75,18.75,18.75,18.75,3
20150801|2015-02-26 13:00,26,18.72,18.9,18.72,18.9,121
20150801|2015-02-26 13:30,26,18.95,19,18.95,19,92
20150801|2015-02-26 14:00,26,19.05,19.1,18.95,18.95,268
20150801|2015-02-26 14:30,26,18.9,18.95,18.87,18.9,110
20150801|2015-02-26 15:00,26,18.88,18.89,18.8,18.83,233
20150801|2015-02-26 15:30,27,18.8,18.8,18.73,18.75,74
20150801|2015-02-26 16:00,27,18.75,18.75,18.75,18.75,3
20150801|2015-02-26 17:30,27,18.8,18.8,18.8,18.8,3
20150801|2015-02-27 03:00,27,18.82,18.82,18.82,18.82,2
20150801|2015-02-27 03:30,27,18.8,18.8,18.78,18.8,33
20150801|2015-02-27 04:00,27,18.8,18.8,18.79,18.8,5
20150801|2015-02-27 04:30,27,18.8,18.8,18.79,18.79,56
20150801|2015-02-27 06:00,27,18.8,18.85,18.79,18.85,56
20150801|2015-02-27 06:30,27,18.84,18.84,18.79,18.79,118
20150801|2015-02-27 07:00,27,18.8,18.8,18.8,18.8,17
20150801|2015-02-27 07:30,27,18.8,18.8,18.79,18.8,15
20150801|2015-02-27 08:00,27,18.8,18.8,18.8,18.8,15
20150801|2015-02-27 08:30,27,18.8,18.85,18.75,18.77,310
20150801|2015-02-27 09:00,27,18.77,18.77,18.65,18.67,331
20150801|2015-02-27 09:30,27,18.65,18.65,18.59,18.59,61
20150801|2015-02-27 10:00,27,18.6,18.7,18.6,18.7,77
20150801|2015-02-27 10:30,27,18.7,18.73,18.65,18.65,77
20150801|2015-02-27 11:00,27,18.67,18.67,18.55,18.58,280
20150801|2015-02-27 11:30,27,18.58,18.66,18.58,18.66,155
20150801|2015-02-27 12:00,27,18.67,18.67,18.67,18.67,8
20150801|2015-02-27 12:30,27,18.7,18.7,18.64,18.65,67
20150801|2015-02-27 13:00,27,18.65,18.67,18.65,18.65,38
20150801|2015-02-27 13:30,27,18.69,18.8,18.65,18.74,243
20150801|2015-02-27 14:00,27,18.76,18.82,18.74,18.74,127
20150801|2015-02-27 14:30,27,18.72,18.85,18.72,18.75,282
20150801|2015-02-27 15:00,27,18.75,18.8,18.7,18.7,200
20150801|2015-03-01 17:00,2,18.65,18.65,18.6,18.6,7
20150801|2015-03-01 17:30,2,18.65,18.65,18.65,18.65,1
20150801|2015-03-01 18:00,2,18.7,18.75,18.7,18.75,12
20150801|2015-03-01 18:30,2,18.75,18.75,18.75,18.75,10
20150801|2015-03-02 02:30,2,18.68,18.68,18.68,18.68,1
20150801|2015-03-02 06:30,2,18.7,18.7,18.69,18.7,15
20150801|2015-03-02 07:00,2,18.7,18.72,18.69,18.7,53
20150801|2015-03-02 07:30,2,18.7,18.74,18.7,18.74,13
20150801|2015-03-02 08:00,2,18.75,18.75,18.7,18.7,29
20150801|2015-03-02 08:30,2,18.75,18.75,18.55,18.55,249
20150801|2015-03-02 09:00,2,18.61,18.61,18.5,18.52,130
20150801|2015-03-02 09:30,2,18.55,18.56,18.5,18.55,147
20150801|2015-03-02 10:00,2,18.52,18.6,18.51,18.55,75
20150801|2015-03-02 10:30,2,18.57,18.57,18.51,18.57,106
20150801|2015-03-02 11:00,2,18.57,18.62,18.57,18.6,78
20150801|2015-03-02 11:30,2,18.6,18.62,18.57,18.57,147
20150801|2015-03-02 12:00,2,18.57,18.62,18.55,18.58,845
20150801|2015-03-02 12:30,2,18.57,18.58,18.5,18.58,245
20150801|2015-03-02 13:00,2,18.55,18.58,18.55,18.55,15
20150801|2015-03-02 13:30,2,18.55,18.58,18.55,18.55,31
20150801|2015-03-02 14:00,2,18.53,18.54,18.5,18.51,78
20150801|2015-03-02 14:30,2,18.51,18.53,18.45,18.45,409
20150801|2015-03-02 15:00,2,18.47,18.5,18.35,18.38,424
20150801|2015-03-02 15:30,3,18.4,18.4,18.4,18.4,12
20150801|2015-03-02 17:00,3,18.35,18.35,18.25,18.35,31
20150801|2015-03-02 17:30,3,18.4,18.4,18.38,18.39,9
20150801|2015-03-02 18:00,3,18.41,18.41,18.41,18.41,2
20150801|2015-03-02 21:30,3,18.5,18.5,18.5,18.5,1
20150801|2015-03-02 23:30,3,18.5,18.5,18.5,18.5,2
20150801|2015-03-03 01:30,3,18.5,18.52,18.5,18.52,4
20150801|2015-03-03 02:00,3,18.5,18.53,18.5,18.5,5
20150801|2015-03-03 02:30,3,18.5,18.51,18.48,18.48,50
20150801|2015-03-03 03:00,3,18.45,18.48,18.45,18.48,2
20150801|2015-03-03 03:30,3,18.5,18.5,18.45,18.5,8
20150801|2015-03-03 05:00,3,18.49,18.5,18.49,18.5,3
20150801|2015-03-03 06:00,3,18.48,18.48,18.48,18.48,1
20150801|2015-03-03 06:30,3,18.47,18.47,18.47,18.47,13
20150801|2015-03-03 07:00,3,18.5,18.5,18.5,18.5,5
20150801|2015-03-03 07:30,3,18.5,18.5,18.45,18.47,91
20150801|2015-03-03 08:00,3,18.5,18.5,18.47,18.48,27
20150801|2015-03-03 08:30,3,18.45,18.55,18.43,18.55,178
20150801|2015-03-03 09:00,3,18.55,18.55,18.5,18.53,375
20150801|2015-03-03 09:30,3,18.55,18.58,18.55,18.58,56
20150801|2015-03-03 10:00,3,18.6,18.71,18.58,18.63,238
20150801|2015-03-03 10:30,3,18.65,18.72,18.65,18.67,154
20150801|2015-03-03 11:00,3,18.7,18.75,18.67,18.7,158
20150801|2015-03-03 11:30,3,18.7,18.72,18.59,18.6,73
20150801|2015-03-03 12:00,3,18.6,18.65,18.6,18.63,21
20150801|2015-03-03 12:30,3,18.57,18.65,18.57,18.65,42
20150801|2015-03-03 13:00,3,18.55,18.55,18.55,18.55,22
20150801|2015-03-03 13:30,3,18.55,18.6,18.55,18.57,48
20150801|2015-03-03 14:00,3,18.6,18.67,18.6,18.6,60
20150801|2015-03-03 14:30,3,18.5,18.57,18.5,18.53,170
20150801|2015-03-03 15:00,3,18.5,18.6,18.5,18.5,512
20150801|2015-03-03 15:30,4,18.5,18.53,18.49,18.49,35
20150801|2015-03-03 16:00,4,18.5,18.5,18.5,18.5,4
20150801|2015-03-03 17:30,4,18.55,18.55,18.55,18.55,2
20150801|2015-03-03 18:00,4,18.55,18.55,18.51,18.51,27
20150801|2015-03-03 18:30,4,18.55,18.62,18.55,18.62,3
20150801|2015-03-04 02:30,4,18.6,18.6,18.6,18.6,2
20150801|2015-03-04 03:00,4,18.65,18.65,18.63,18.65,4
20150801|2015-03-04 04:00,4,18.6,18.65,18.57,18.6,101
20150801|2015-03-04 04:30,4,18.62,18.64,18.62,18.62,9
20150801|2015-03-04 05:00,4,18.63,18.65,18.63,18.65,21
20150801|2015-03-04 06:00,4,18.65,18.65,18.65,18.65,1
20150801|2015-03-04 07:00,4,18.62,18.62,18.58,18.6,33
20150801|2015-03-04 07:30,4,18.6,18.63,18.6,18.61,30
20150801|2015-03-04 08:00,4,18.64,18.65,18.64,18.64,4
20150801|2015-03-04 08:30,4,18.65,18.81,18.6,18.73,414
20150801|2015-03-04 09:00,4,18.75,18.75,18.65,18.7,342
20150801|2015-03-04 09:30,4,18.65,18.7,18.65,18.7,185
20150801|2015-03-04 10:00,4,18.7,18.75,18.63,18.65,436
20150801|2015-03-04 10:30,4,18.66,18.7,18.6,18.65,91
20150801|2015-03-04 11:00,4,18.65,18.65,18.6,18.6,40
20150801|2015-03-04 11:30,4,18.6,18.63,18.58,18.63,70
20150801|2015-03-04 12:00,4,18.63,18.65,18.6,18.62,10
20150801|2015-03-04 12:30,4,18.62,18.73,18.62,18.73,79
20150801|2015-03-04 13:00,4,18.7,18.7,18.67,18.68,57
20150801|2015-03-04 13:30,4,18.65,18.65,18.58,18.58,34
20150801|2015-03-04 14:00,4,18.58,18.63,18.53,18.55,125
20150801|2015-03-04 14:30,4,18.55,18.6,18.5,18.5,420
20150801|2015-03-04 15:00,4,18.5,18.53,18.45,18.48,405
20150801|2015-03-04 15:30,5,18.49,18.49,18.49,18.49,4
20150801|2015-03-04 17:00,5,18.55,18.55,18.55,18.55,1
20150801|2015-03-04 18:00,5,18.55,18.55,18.55,18.55,8
20150801|2015-03-05 01:00,5,18.5,18.5,18.5,18.5,1
20150801|2015-03-05 03:00,5,18.5,18.52,18.48,18.52,5
20150801|2015-03-05 06:30,5,18.45,18.45,18.45,18.45,5
20150801|2015-03-05 07:30,5,18.41,18.45,18.37,18.37,86
20150801|2015-03-05 08:00,5,18.4,18.42,18.4,18.42,12
20150801|2015-03-05 08:30,5,18.45,18.53,18.4,18.45,160
20150801|2015-03-05 09:00,5,18.47,18.47,18.37,18.37,129
20150801|2015-03-05 09:30,5,18.4,18.45,18.4,18.45,19
20150801|2015-03-05 10:00,5,18.45,18.57,18.45,18.45,142
20150801|2015-03-05 10:30,5,18.4,18.42,18.35,18.35,70
20150801|2015-03-05 11:00,5,18.4,18.4,18.39,18.4,82
20150801|2015-03-05 11:30,5,18.4,18.5,18.4,18.5,58
20150801|2015-03-05 12:00,5,18.45,18.45,18.42,18.45,5
20150801|2015-03-05 12:30,5,18.4,18.42,18.39,18.4,58
20150801|2015-03-05 13:00,5,18.39,18.4,18.39,18.39,44
20150801|2015-03-05 13:30,5,18.4,18.42,18.37,18.37,106
20150801|2015-03-05 14:00,5,18.4,18.4,18.4,18.4,34
20150801|2015-03-05 14:30,5,18.38,18.45,18.3,18.35,231
20150801|2015-03-05 15:00,5,18.34,18.34,18.27,18.31,423
20150801|2015-03-05 15:30,6,18.25,18.25,18.22,18.24,49
20150801|2015-03-05 16:00,6,18.25,18.25,18.2,18.2,49
20150801|2015-03-05 16:30,6,18.27,18.27,18.27,18.27,3
20150801|2015-03-05 17:30,6,18.23,18.23,18.23,18.23,2
20150801|2015-03-05 22:00,6,18.25,18.25,18.25,18.25,1
20150801|2015-03-05 22:30,6,18.25,18.27,18.25,18.27,4
20150801|2015-03-06 03:00,6,18.25,18.26,18.25,18.25,12
20150801|2015-03-06 05:00,6,18.28,18.28,18.28,18.28,2
20150801|2015-03-06 06:00,6,18.28,18.28,18.28,18.28,2
20150801|2015-03-06 06:30,6,18.3,18.3,18.28,18.28,11
20150801|2015-03-06 07:00,6,18.29,18.29,18.28,18.28,22
20150801|2015-03-06 07:30,6,18.3,18.38,18.25,18.35,153
20150801|2015-03-06 08:00,6,18.38,18.5,18.35,18.48,221
20150801|2015-03-06 08:30,6,18.5,18.5,18.31,18.35,328
20150801|2015-03-06 09:00,6,18.35,18.4,18.33,18.35,46
20150801|2015-03-06 09:30,6,18.35,18.4,18.33,18.4,163
20150801|2015-03-06 10:00,6,18.39,18.5,18.39,18.49,207
20150801|2015-03-06 10:30,6,18.52,18.65,18.52,18.6,158
20150801|2015-03-06 11:00,6,18.6,18.79,18.58,18.72,177
20150801|2015-03-06 11:30,6,18.75,18.77,18.7,18.74,103
20150801|2015-03-06 12:00,6,18.72,18.72,18.7,18.71,13
20150801|2015-03-06 12:30,6,18.73,18.73,18.65,18.65,35
20150801|2015-03-06 13:00,6,18.61,18.7,18.59,18.68,139
20150801|2015-03-06 13:30,6,18.69,18.75,18.67,18.7,34
20150801|2015-03-06 14:00,6,18.7,18.7,18.62,18.68,904
20150801|2015-03-06 14:30,6,18.68,18.7,18.65,18.65,810
20150801|2015-03-06 15:00,6,18.66,18.68,18.55,18.6,811
20150801|2015-03-08 17:00,9,18.55,18.55,18.54,18.54,3
20150801|2015-03-08 18:00,9,18.45,18.47,18.41,18.41,24
20150801|2015-03-08 18:30,9,18.44,18.44,18.4,18.4,18
20150801|2015-03-08 19:00,9,18.45,18.45,18.42,18.43,30
20150801|2015-03-08 20:30,9,18.44,18.45,18.39,18.41,33
20150801|2015-03-09 02:30,9,18.4,18.42,18.4,18.42,18
20150801|2015-03-09 03:00,9,18.45,18.5,18.41,18.5,122
20150801|2015-03-09 03:30,9,18.45,18.47,18.44,18.46,17
20150801|2015-03-09 04:00,9,18.45,18.45,18.45,18.45,2
20150801|2015-03-09 05:00,9,18.46,18.46,18.46,18.46,4
20150801|2015-03-09 05:30,9,18.44,18.45,18.43,18.45,5
20150801|2015-03-09 06:30,9,18.42,18.42,18.39,18.39,15
20150801|2015-03-09 07:00,9,18.38,18.42,18.38,18.41,8
20150801|2015-03-09 07:30,9,18.42,18.43,18.39,18.43,107
20150801|2015-03-09 08:00,9,18.4,18.45,18.4,18.45,26
20150801|2015-03-09 08:30,9,18.45,18.55,18.44,18.5,203
20150801|2015-03-09 09:00,9,18.53,18.59,18.45,18.58,382
20150801|2015-03-09 09:30,9,18.55,18.56,18.45,18.5,288
20150801|2015-03-09 10:00,9,18.5,18.55,18.4,18.45,119
20150801|2015-03-09 10:30,9,18.4,18.51,18.4,18.5,133
20150801|2015-03-09 11:00,9,18.5,18.5,18.45,18.45,22
20150801|2015-03-09 11:30,9,18.45,18.46,18.4,18.45,45
20150801|2015-03-09 12:00,9,18.45,18.47,18.4,18.43,51
20150801|2015-03-09 12:30,9,18.4,18.45,18.4,18.45,24
20150801|2015-03-09 13:00,9,18.45,18.46,18.4,18.45,65
20150801|2015-03-09 13:30,9,18.49,18.5,18.4,18.4,34
20150801|2015-03-09 14:00,9,18.4,18.5,18.4,18.5,48
20150801|2015-03-09 14:30,9,18.45,18.52,18.4,18.47,294
20150801|2015-03-09 15:00,9,18.48,18.6,18.48,18.55,991
20150801|2015-03-09 15:30,10,18.59,18.64,18.59,18.64,9
20150801|2015-03-09 16:00,10,18.61,18.62,18.59,18.59,5
20150801|2015-03-09 17:00,10,18.62,18.63,18.62,18.63,10
20150801|2015-03-09 17:30,10,18.63,18.63,18.6,18.61,238
20150801|2015-03-09 19:00,10,18.63,18.63,18.63,18.63,1
20150801|2015-03-09 19:30,10,18.63,18.63,18.63,18.63,2
20150801|2015-03-09 20:00,10,18.65,18.65,18.65,18.65,1
20150801|2015-03-09 23:00,10,18.63,18.65,18.63,18.64,64
20150801|2015-03-10 00:30,10,18.67,18.7,18.67,18.7,4
20150801|2015-03-10 03:00,10,18.65,18.7,18.62,18.68,89
20150801|2015-03-10 03:30,10,18.73,18.73,18.7,18.7,3
20150801|2015-03-10 04:00,10,18.73,18.75,18.73,18.75,29
20150801|2015-03-10 04:30,10,18.73,18.73,18.73,18.73,16
20150801|2015-03-10 05:00,10,18.78,18.85,18.78,18.83,39
20150801|2015-03-10 05:30,10,18.85,18.85,18.8,18.82,27
20150801|2015-03-10 06:00,10,18.9,18.99,18.88,18.98,45
20150801|2015-03-10 06:30,10,18.95,18.97,18.94,18.97,28
20150801|2015-03-10 07:00,10,18.93,18.95,18.93,18.95,10
20150801|2015-03-10 07:30,10,18.95,18.95,18.92,18.93,23
20150801|2015-03-10 08:00,10,18.9,18.91,18.9,18.9,49
20150801|2015-03-10 08:30,10,18.9,19.02,18.84,18.9,294
20150801|2015-03-10 09:00,10,18.91,19.07,18.87,19.05,299
20150801|2015-03-10 09:30,10,19.02,19.08,18.95,19,276
20150801|2015-03-10 10:00,10,19.01,19.01,18.9,18.98,93
20150801|2015-03-10 10:30,10,18.96,19.1,18.95,19.08,127
20150801|2015-03-10 11:00,10,19.07,19.14,18.95,19.03,200
20150801|2015-03-10 11:30,10,19.02,19.07,18.97,18.99,72
20150801|2015-03-10 12:00,10,19,19,18.92,18.92,89
20150801|2015-03-10 12:30,10,18.95,19.01,18.92,19,211
20150801|2015-03-10 13:00,10,19.05,19.12,19.02,19.1,77
20150801|2015-03-10 13:30,10,19.12,19.14,19.05,19.07,121
20150801|2015-03-10 14:00,10,19.05,19.05,18.94,19.02,315
20150801|2015-03-10 14:30,10,19,19.07,18.9,18.95,456
20150801|2015-03-10 15:00,10,18.95,19.12,18.95,19.05,1348
20150801|2015-03-10 15:30,11,19.1,19.1,19.03,19.03,245
20150801|2015-03-10 17:00,11,19.05,19.05,19.05,19.05,12
20150801|2015-03-10 18:00,11,19.05,19.05,19.05,19.05,11
20150801|2015-03-10 19:00,11,18.95,18.95,18.95,18.95,1
20150801|2015-03-10 21:00,11,18.94,18.94,18.94,18.94,1
20150801|2015-03-11 00:30,11,18.92,18.92,18.92,18.92,1
20150801|2015-03-11 03:30,11,18.9,18.9,18.88,18.88,4
20150801|2015-03-11 04:00,11,18.85,18.85,18.85,18.85,1
20150801|2015-03-11 06:00,11,18.88,18.9,18.88,18.9,15
20150801|2015-03-11 06:30,11,18.93,18.99,18.93,18.95,94
20150801|2015-03-11 07:00,11,18.95,18.97,18.93,18.95,57
20150801|2015-03-11 07:30,11,18.9,18.98,18.9,18.95,73
20150801|2015-03-11 08:00,11,18.94,19,18.94,19,5
20150801|2015-03-11 08:30,11,19.05,19.1,19,19.05,205
20150801|2015-03-11 09:00,11,19,19.02,18.98,19,116
20150801|2015-03-11 09:30,11,19.04,19.16,19.03,19.03,316
20150801|2015-03-11 10:00,11,19.01,19.02,18.9,18.9,313
20150801|2015-03-11 10:30,11,18.9,19,18.9,18.95,32
20150801|2015-03-11 11:00,11,18.95,19.02,18.95,19,55
20150801|2015-03-11 12:00,11,19,19.02,19,19,39
20150801|2015-03-11 12:30,11,19.07,19.19,19.07,19.13,116
20150801|2015-03-11 13:00,11,19.1,19.1,19.05,19.1,33
20150801|2015-03-11 13:30,11,19.1,19.15,19.1,19.15,41
20150801|2015-03-11 14:00,11,19.15,19.25,19.13,19.25,127
20150801|2015-03-11 14:30,11,19.25,19.28,19.1,19.15,564
20150801|2015-03-11 15:00,11,19.13,19.32,19.13,19.3,587
20150801|2015-03-11 15:30,12,19.25,19.25,19.15,19.23,51
20150801|2015-03-11 18:00,12,19.25,19.25,19.25,19.25,8
20150801|2015-03-11 19:00,12,19.2,19.22,19.2,19.22,10
20150801|2015-03-11 22:30,12,19.2,19.2,19.2,19.2,2
20150801|2015-03-11 23:00,12,19.15,19.15,19.15,19.15,1
20150801|2015-03-12 03:00,12,19.15,19.15,19.1,19.1,25
20150801|2015-03-12 04:00,12,19.05,19.05,19.05,19.05,77
20150801|2015-03-12 04:30,12,19.1,19.1,19.06,19.06,26
20150801|2015-03-12 05:00,12,19.1,19.1,19.06,19.09,8
20150801|2015-03-12 05:30,12,19.09,19.09,19.07,19.07,2
20150801|2015-03-12 06:30,12,19.08,19.08,19.08,19.08,2
20150801|2015-03-12 07:00,12,19.05,19.05,19.05,19.05,21
20150801|2015-03-12 07:30,12,19.05,19.05,18.98,18.98,32
20150801|2015-03-12 08:00,12,19,19.05,19,19.05,51
20150801|2015-03-12 08:30,12,19,19.05,18.88,18.95,171
20150801|2015-03-12 09:00,12,18.95,18.99,18.95,18.98,76
20150801|2015-03-12 09:30,12,18.95,18.95,18.94,18.95,95
20150801|2015-03-12 10:00,12,18.9,18.94,18.8,18.8,55
20150801|2015-03-12 10:30,12,18.84,18.85,18.8,18.85,41
20150801|2015-03-12 11:00,12,18.85,18.9,18.85,18.9,31
20150801|2015-03-12 11:30,12,18.9,18.9,18.9,18.9,9
20150801|2015-03-12 12:00,12,18.9,18.92,18.85,18.85,61
20150801|2015-03-12 12:30,12,18.85,18.9,18.85,18.9,40
20150801|2015-03-12 13:00,12,18.9,18.93,18.9,18.9,26
20150801|2015-03-12 13:30,12,18.89,18.9,18.85,18.85,16
20150801|2015-03-12 14:00,12,18.8,18.8,18.72,18.74,21
20150801|2015-03-12 14:30,12,18.72,18.74,18.64,18.65,280
20150801|2015-03-12 15:00,12,18.65,18.75,18.64,18.7,702
20150801|2015-03-12 15:30,13,18.71,18.71,18.71,18.71,10
20150801|2015-03-12 16:00,13,18.69,18.69,18.69,18.69,2
20150801|2015-03-12 20:30,13,18.67,18.69,18.64,18.65,45
20150801|2015-03-12 21:00,13,18.69,18.69,18.66,18.69,39
20150801|2015-03-12 21:30,13,18.67,18.67,18.65,18.65,4
20150801|2015-03-13 03:30,13,18.7,18.7,18.69,18.69,3
20150801|2015-03-13 04:30,13,18.7,18.7,18.7,18.7,1
20150801|2015-03-13 05:00,13,18.7,18.7,18.7,18.7,6
20150801|2015-03-13 06:30,13,18.7,18.75,18.68,18.75,62
20150801|2015-03-13 07:00,13,18.75,18.81,18.74,18.81,23
20150801|2015-03-13 07:30,13,18.8,18.82,18.75,18.75,60
20150801|2015-03-13 08:00,13,18.79,18.79,18.75,18.75,30
20150801|2015-03-13 08:30,13,18.77,18.81,18.73,18.77,201
20150801|2015-03-13 09:00,13,18.78,18.95,18.77,18.95,230
20150801|2015-03-13 09:30,13,19,19.15,18.95,19.15,356
20150801|2015-03-13 10:00,13,19.2,19.2,19.08,19.2,307
20150801|2015-03-13 10:30,13,19.2,19.2,19,19,159
20150801|2015-03-13 11:00,13,19,19.12,19,19.05,407
20150801|2015-03-13 11:30,13,19.05,19.06,18.98,18.98,314
20150801|2015-03-13 12:00,13,19,19.16,19,19.15,121
20150801|2015-03-13 12:30,13,19.15,19.16,19.03,19.06,256
20150801|2015-03-13 13:00,13,19.1,19.15,19.1,19.15,20
20150801|2015-03-13 13:30,13,19.15,19.22,19.15,19.18,337
20150801|2015-03-13 14:00,13,19.18,19.18,19.1,19.1,236
20150801|2015-03-13 14:30,13,19.1,19.16,18.92,18.93,215
20150801|2015-03-13 15:00,13,18.95,19.05,18.95,18.95,532
20150801|2015-03-15 17:00,16,18.99,18.99,18.99,18.99,10
20150801|2015-03-15 18:30,16,19.02,19.03,19.02,19.03,2
20150801|2015-03-15 19:00,16,19.05,19.05,19.05,19.05,1
20150801|2015-03-15 23:30,16,18.95,18.99,18.95,18.99,2
20150801|2015-03-16 03:30,16,18.9,18.9,18.85,18.85,7
20150801|2015-03-16 04:00,16,18.77,18.8,18.76,18.8,12
20150801|2015-03-16 05:00,16,18.76,18.76,18.76,18.76,1
20150801|2015-03-16 05:30,16,18.77,18.77,18.77,18.77,26
20150801|2015-03-16 06:00,16,18.8,18.8,18.79,18.79,4
20150801|2015-03-16 07:00,16,18.8,18.8,18.8,18.8,6
20150801|2015-03-16 08:00,16,18.79,18.8,18.79,18.8,22
20150801|2015-03-16 08:30,16,18.8,18.85,18.68,18.7,296
20150801|2015-03-16 09:00,16,18.7,18.72,18.63,18.7,178
20150801|2015-03-16 09:30,16,18.67,18.68,18.62,18.65,192
20150801|2015-03-16 10:00,16,18.6,18.6,18.53,18.55,189
20150801|2015-03-16 10:30,16,18.6,18.6,18.55,18.58,179
20150801|2015-03-16 11:00,16,18.6,18.65,18.58,18.63,127
20150801|2015-03-16 11:30,16,18.65,18.65,18.6,18.65,85
20150801|2015-03-16 12:00,16,18.65,18.7,18.6,18.6,104
20150801|2015-03-16 12:30,16,18.6,18.6,18.53,18.55,47
20150801|2015-03-16 13:00,16,18.6,18.6,18.51,18.51,126
20150801|2015-03-16 13:30,16,18.53,18.55,18.51,18.55,101
20150801|2015-03-16 14:00,16,18.55,18.6,18.53,18.59,64
20150801|2015-03-16 14:30,16,18.58,18.7,18.57,18.7,221
20150801|2015-03-16 15:00,16,18.7,18.75,18.68,18.7,344
20150801|2015-03-16 15:30,17,18.6,18.7,18.6,18.66,20
20150801|2015-03-16 16:00,17,18.67,18.67,18.67,18.67,14
20150801|2015-03-16 20:30,17,18.7,18.7,18.7,18.7,3
20150801|2015-03-17 04:00,17,18.7,18.7,18.7,18.7,2
20150801|2015-03-17 04:30,17,18.72,18.8,18.72,18.77,15
20150801|2015-03-17 05:00,17,18.8,18.85,18.79,18.85,41
20150801|2015-03-17 05:30,17,18.9,18.9,18.85,18.85,5
20150801|2015-03-17 06:00,17,18.85,18.85,18.85,18.85,4
20150801|2015-03-17 06:30,17,18.86,18.86,18.81,18.83,12
20150801|2015-03-17 07:00,17,18.75,18.77,18.75,18.76,31
20150801|2015-03-17 07:30,17,18.75,18.8,18.75,18.79,58
20150801|2015-03-17 08:00,17,18.78,18.8,18.78,18.8,8
20150801|2015-03-17 08:30,17,18.8,18.85,18.69,18.8,410
20150801|2015-03-17 09:00,17,18.85,18.85,18.8,18.85,249
20150801|2015-03-17 09:30,17,18.8,18.85,18.8,18.85,176
20150801|2015-03-17 10:00,17,18.85,18.95,18.83,18.85,268
20150801|2015-03-17 10:30,17,18.9,18.9,18.85,18.87,158
20150801|2015-03-17 11:00,17,18.85,18.9,18.83,18.9,460
20150801|2015-03-17 11:30,17,18.9,18.9,18.8,18.8,141
20150801|2015-03-17 12:00,17,18.85,18.85,18.75,18.79,105
20150801|2015-03-17 12:30,17,18.8,18.8,18.75,18.8,92
20150801|2015-03-17 13:00,17,18.8,18.8,18.75,18.75,49
20150801|2015-03-17 13:30,17,18.8,18.8,18.75,18.8,42
20150801|2015-03-17 14:00,17,18.8,18.8,18.72,18.75,141
20150801|2015-03-17 14:30,17,18.7,18.75,18.68,18.75,226
20150801|2015-03-17 15:00,17,18.75,18.78,18.65,18.65,884
20150801|2015-03-17 15:30,18,18.72,18.72,18.72,18.72,4
20150801|2015-03-17 16:00,18,18.75,18.75,18.75,18.75,1
20150801|2015-03-17 16:30,18,18.73,18.74,18.73,18.74,18
20150801|2015-03-18 03:30,18,18.7,18.7,18.7,18.7,1
20150801|2015-03-18 05:00,18,18.75,18.75,18.73,18.75,54
20150801|2015-03-18 05:30,18,18.79,18.79,18.79,18.79,4
20150801|2015-03-18 06:00,18,18.8,18.9,18.8,18.88,282
20150801|2015-03-18 06:30,18,18.88,18.9,18.85,18.85,124
20150801|2015-03-18 07:00,18,18.9,18.92,18.87,18.87,189
20150801|2015-03-18 07:30,18,18.9,18.92,18.87,18.92,77
20150801|2015-03-18 08:00,18,18.9,18.92,18.8,18.8,281
20150801|2015-03-18 08:30,18,18.8,18.93,18.79,18.92,652
20150801|2015-03-18 09:00,18,18.9,18.9,18.8,18.85,384
20150801|2015-03-18 09:30,18,18.85,18.95,18.85,18.88,646
20150801|2015-03-18 10:00,18,18.88,18.95,18.85,18.95,917
20150801|2015-03-18 10:30,18,18.95,19,18.94,18.94,408
20150801|2015-03-18 11:00,18,18.95,18.96,18.9,18.9,263
20150801|2015-03-18 11:30,18,18.91,18.95,18.85,18.89,273
20150801|2015-03-18 12:00,18,18.9,18.95,18.89,18.94,151
20150801|2015-03-18 12:30,18,18.94,19,18.9,18.9,251
20150801|2015-03-18 13:00,18,18.85,18.87,18.45,18.53,1145
20150801|2015-03-18 13:30,18,18.51,18.52,18.35,18.38,785
20150801|2015-03-18 14:00,18,18.35,18.4,18.3,18.36,861
20150801|2015-03-18 14:30,18,18.39,18.45,18.35,18.4,295
20150801|2015-03-18 15:00,18,18.4,18.45,18.35,18.4,510
20150801|2015-03-18 15:30,19,18.45,18.5,18.45,18.45,4
20150801|2015-03-18 16:00,19,18.45,18.45,18.45,18.45,10
20150801|2015-03-18 17:00,19,18.45,18.47,18.45,18.47,7
20150801|2015-03-18 17:30,19,18.45,18.45,18.45,18.45,3
20150801|2015-03-18 19:00,19,18.4,18.4,18.4,18.4,16
20150801|2015-03-18 22:30,19,18.35,18.35,18.35,18.35,1
20150801|2015-03-18 23:00,19,18.4,18.4,18.38,18.38,8
20150801|2015-03-19 01:30,19,18.37,18.37,18.37,18.37,1
20150801|2015-03-19 03:00,19,18.4,18.45,18.35,18.45,28
20150801|2015-03-19 03:30,19,18.45,18.45,18.45,18.45,5
20150801|2015-03-19 04:30,19,18.5,18.5,18.5,18.5,7
20150801|2015-03-19 05:00,19,18.48,18.48,18.47,18.47,7
20150801|2015-03-19 05:30,19,18.47,18.47,18.45,18.45,5
20150801|2015-03-19 06:00,19,18.47,18.47,18.47,18.47,5
20150801|2015-03-19 06:30,19,18.49,18.5,18.48,18.5,31
20150801|2015-03-19 07:00,19,18.55,18.55,18.55,18.55,1
20150801|2015-03-19 07:30,19,18.6,18.74,18.58,18.7,70
20150801|2015-03-19 08:00,19,18.7,18.7,18.65,18.7,36
20150801|2015-03-19 08:30,19,18.7,18.7,18.59,18.6,297
20150801|2015-03-19 09:00,19,18.6,18.6,18.5,18.5,242
20150801|2015-03-19 09:30,19,18.55,18.7,18.55,18.58,282
20150801|2015-03-19 10:00,19,18.6,18.7,18.6,18.65,123
20150801|2015-03-19 10:30,19,18.7,18.8,18.67,18.7,238
20150801|2015-03-19 11:00,19,18.68,18.73,18.65,18.65,170
20150801|2015-03-19 11:30,19,18.6,18.75,18.6,18.7,120
20150801|2015-03-19 12:00,19,18.71,18.71,18.58,18.58,135
20150801|2015-03-19 12:30,19,18.6,18.65,18.6,18.65,212
20150801|2015-03-19 13:00,19,18.6,18.65,18.55,18.61,59
20150801|2015-03-19 13:30,19,18.6,18.63,18.55,18.6,245
20150801|2015-03-19 14:00,19,18.56,18.65,18.52,18.59,385
20150801|2015-03-19 14:30,19,18.65,18.65,18.53,18.65,446
20150801|2015-03-19 15:00,19,18.62,18.7,18.6,18.6,355
20150801|2015-03-19 15:30,20,18.6,18.6,18.6,18.6,1
20150801|2015-03-19 16:00,20,18.55,18.55,18.55,18.55,8
20150801|2015-03-19 17:30,20,18.61,18.61,18.61,18.61,2
20150801|2015-03-20 00:00,20,18.59,18.59,18.57,18.57,3
20150801|2015-03-20 01:00,20,18.59,18.59,18.59,18.59,1
20150801|2015-03-20 02:30,20,18.59,18.59,18.59,18.59,2
20150801|2015-03-20 03:30,20,18.55,18.58,18.53,18.57,16
20150801|2015-03-20 05:00,20,18.55,18.57,18.55,18.57,6
20150801|2015-03-20 06:30,20,18.53,18.53,18.5,18.5,74
20150801|2015-03-20 07:00,20,18.47,18.48,18.47,18.48,26
20150801|2015-03-20 07:30,20,18.45,18.45,18.45,18.45,10
20150801|2015-03-20 08:00,20,18.45,18.55,18.45,18.55,85
20150801|2015-03-20 08:30,20,18.55,18.55,18.45,18.5,498
20150801|2015-03-20 09:00,20,18.49,18.5,18.44,18.49,255
20150801|2015-03-20 09:30,20,18.5,18.7,18.35,18.39,2644
20150801|2015-03-20 10:00,20,18.35,18.4,18.25,18.25,405
20150801|2015-03-20 10:30,20,18.3,18.5,18.3,18.45,236
20150801|2015-03-20 11:00,20,18.45,18.45,18.38,18.4,391
20150801|2015-03-20 11:30,20,18.4,18.45,18.38,18.38,67
20150801|2015-03-20 12:00,20,18.42,18.45,18.35,18.45,142
20150801|2015-03-20 12:30,20,18.4,18.45,18.38,18.45,556
20150801|2015-03-20 13:00,20,18.45,18.52,18.38,18.46,397
20150801|2015-03-20 13:30,20,18.48,18.6,18.48,18.52,451
20150801|2015-03-20 14:00,20,18.53,18.65,18.52,18.65,272
20150801|2015-03-20 14:30,20,18.63,18.7,18.62,18.7,356
20150801|2015-03-20 15:00,20,18.7,18.75,18.6,18.6,941
20150801|2015-03-22 17:00,23,18.5,18.53,18.45,18.45,27
20150801|2015-03-22 17:30,23,18.43,18.43,18.43,18.43,1
20150801|2015-03-22 18:00,23,18.45,18.45,18.44,18.45,27
20150801|2015-03-22 18:30,23,18.45,18.47,18.35,18.47,145
20150801|2015-03-22 19:00,23,18.5,18.53,18.48,18.53,5
20150801|2015-03-22 20:00,23,18.45,18.55,18.45,18.55,6
20150801|2015-03-22 22:00,23,18.51,18.51,18.51,18.51,2
20150801|2015-03-23 00:00,23,18.53,18.53,18.52,18.52,3
20150801|2015-03-23 01:00,23,18.55,18.55,18.55,18.55,3
20150801|2015-03-23 03:00,23,18.56,18.65,18.56,18.65,5
20150801|2015-03-23 03:30,23,18.65,18.67,18.65,18.67,24
20150801|2015-03-23 04:30,23,18.65,18.66,18.65,18.66,12
20150801|2015-03-23 05:00,23,18.7,18.7,18.7,18.7,1
20150801|2015-03-23 06:00,23,18.69,18.69,18.65,18.65,44
20150801|2015-03-23 06:30,23,18.65,18.67,18.65,18.65,19
20150801|2015-03-23 07:00,23,18.6,18.62,18.58,18.6,49
20150801|2015-03-23 07:30,23,18.6,18.65,18.6,18.6,53
20150801|2015-03-23 08:00,23,18.6,18.65,18.6,18.6,55
20150801|2015-03-23 08:30,23,18.63,18.63,18.4,18.55,915
20150801|2015-03-23 09:00,23,18.6,18.6,18.45,18.55,72
20150801|2015-03-23 09:30,23,18.53,18.6,18.52,18.55,261
20150801|2015-03-23 10:00,23,18.55,18.6,18.53,18.55,67
20150801|2015-03-23 10:30,23,18.55,18.56,18.5,18.55,184
20150801|2015-03-23 11:00,23,18.55,18.55,18.53,18.55,93
20150801|2015-03-23 11:30,23,18.5,18.55,18.5,18.55,29
20150801|2015-03-23 12:00,23,18.55,18.56,18.5,18.54,346
20150801|2015-03-23 12:30,23,18.54,18.55,18.47,18.47,90
20150801|2015-03-23 13:00,23,18.45,18.5,18.35,18.42,214
20150801|2015-03-23 13:30,23,18.44,18.53,18.4,18.5,115
20150801|2015-03-23 14:00,23,18.5,18.5,18.45,18.5,81
20150801|2015-03-23 14:30,23,18.45,18.6,18.4,18.6,299
20150801|2015-03-23 15:00,23,18.57,18.61,18.55,18.55,531
20150801|2015-03-23 15:30,24,18.55,18.55,18.55,18.55,20
20150801|2015-03-23 16:00,24,18.55,18.55,18.5,18.5,13
20150801|2015-03-24 03:30,24,18.5,18.5,18.48,18.5,3
20150801|2015-03-24 04:00,24,18.5,18.5,18.48,18.5,52
20150801|2015-03-24 05:00,24,18.49,18.5,18.45,18.5,15
20150801|2015-03-24 05:30,24,18.47,18.47,18.47,18.47,29
20150801|2015-03-24 06:00,24,18.47,18.47,18.47,18.47,4
20150801|2015-03-24 07:30,24,18.48,18.48,18.48,18.48,5
20150801|2015-03-24 08:00,24,18.5,18.55,18.5,18.55,83
20150801|2015-03-24 08:30,24,18.55,18.6,18.45,18.5,277
20150801|2015-03-24 09:00,24,18.5,18.55,18.45,18.48,135
20150801|2015-03-24 09:30,24,18.48,18.5,18.4,18.45,107
20150801|2015-03-24 10:00,24,18.45,18.45,18.35,18.4,237
20150801|2015-03-24 10:30,24,18.45,18.5,18.42,18.45,452
20150801|2015-03-24 11:00,24,18.45,18.5,18.43,18.5,69
20150801|2015-03-24 11:30,24,18.55,18.6,18.52,18.6,171
20150801|2015-03-24 12:00,24,18.6,18.6,18.48,18.6,119
20150801|2015-03-24 12:30,24,18.6,18.6,18.53,18.53,186
20150801|2015-03-24 13:00,24,18.55,18.6,18.52,18.58,274
20150801|2015-03-24 13:30,24,18.58,18.6,18.58,18.58,123
20150801|2015-03-24 14:00,24,18.6,18.65,18.5,18.58,308
20150801|2015-03-24 14:30,24,18.6,18.65,18.53,18.6,494
20150801|2015-03-24 15:00,24,18.6,18.65,18.55,18.6,580
20150801|2015-03-24 15:30,25,18.59,18.59,18.59,18.59,1
20150801|2015-03-24 20:00,25,18.57,18.57,18.57,18.57,3
20150801|2015-03-24 23:30,25,18.6,18.6,18.6,18.6,1
20150801|2015-03-25 06:00,25,18.6,18.6,18.6,18.6,1
20150801|2015-03-25 06:30,25,18.58,18.61,18.58,18.61,7
20150801|2015-03-25 07:00,25,18.62,18.65,18.6,18.65,58
20150801|2015-03-25 07:30,25,18.63,18.64,18.6,18.64,20
20150801|2015-03-25 08:00,25,18.63,18.63,18.55,18.6,38
20150801|2015-03-25 08:30,25,18.6,18.68,18.55,18.6,339
20150801|2015-03-25 09:00,25,18.6,18.63,18.55,18.58,386
20150801|2015-03-25 09:30,25,18.6,18.65,18.58,18.58,138
20150801|2015-03-25 10:00,25,18.6,18.7,18.55,18.63,174
20150801|2015-03-25 10:30,25,18.65,18.85,18.63,18.82,512
20150801|2015-03-25 11:00,25,18.81,18.89,18.78,18.8,366
20150801|2015-03-25 11:30,25,18.8,18.9,18.8,18.85,401
20150801|2015-03-25 12:00,25,18.85,18.99,18.85,18.9,209
20150801|2015-03-25 12:30,25,18.9,18.93,18.78,18.85,203
20150801|2015-03-25 13:00,25,18.85,18.9,18.84,18.84,99
20150801|2015-03-25 13:30,25,18.8,18.95,18.8,18.86,240
20150801|2015-03-25 14:00,25,18.9,19,18.85,18.95,464
20150801|2015-03-25 14:30,25,18.97,19.05,18.93,19.03,741
20150801|2015-03-25 15:00,25,19.03,19.03,18.9,18.95,608
20150801|2015-03-25 17:00,26,18.88,18.88,18.88,18.88,5
20150801|2015-03-25 17:30,26,18.9,18.9,18.9,18.9,29
20150801|2015-03-25 19:00,26,18.89,18.89,18.89,18.89,12
20150801|2015-03-25 19:30,26,18.95,18.95,18.95,18.95,1
20150801|2015-03-25 21:30,26,18.9,18.9,18.9,18.9,1
20150801|2015-03-26 01:30,26,19,19,18.98,19,19
20150801|2015-03-26 02:00,26,19,19,18.98,19,87
20150801|2015-03-26 02:30,26,19.1,19.13,19.1,19.13,22
20150801|2015-03-26 03:00,26,19.15,19.2,19.15,19.17,17
20150801|2015-03-26 03:30,26,19.2,19.25,19.18,19.25,10
20150801|2015-03-26 04:00,26,19.3,19.4,19.27,19.38,9
20150801|2015-03-26 04:30,26,19.35,19.4,19.35,19.4,8
20150801|2015-03-26 05:00,26,19.25,19.25,19.19,19.19,22
20150801|2015-03-26 05:30,26,19.2,19.25,19.2,19.25,31
20150801|2015-03-26 06:00,26,19.25,19.25,19.2,19.21,79
20150801|2015-03-26 06:30,26,19.15,19.2,19.1,19.2,167
20150801|2015-03-26 07:00,26,19.15,19.2,19.15,19.2,165
20150801|2015-03-26 07:30,26,19.2,19.25,19.08,19.1,472
20150801|2015-03-26 08:00,26,19.12,19.12,19.05,19.1,66
20150801|2015-03-26 08:30,26,19.15,19.18,18.96,19.09,723
20150801|2015-03-26 09:00,26,19.08,19.23,19.05,19.1,904
20150801|2015-03-26 09:30,26,19.09,19.09,18.93,18.97,472
20150801|2015-03-26 10:00,26,19.05,19.15,19.02,19.1,294
20150801|2015-03-26 10:30,26,19.1,19.15,18.8,18.84,1061
20150801|2015-03-26 11:00,26,18.84,18.9,18.8,18.9,463
20150801|2015-03-26 11:30,26,18.87,18.9,18.73,18.8,238
20150801|2015-03-26 12:00,26,18.8,18.98,18.8,18.89,151
20150801|2015-03-26 12:30,26,18.89,18.9,18.77,18.79,147
20150801|2015-03-26 13:00,26,18.8,19,18.8,18.99,457
20150801|2015-03-26 13:30,26,18.95,19.05,18.93,19,224
20150801|2015-03-26 14:00,26,19.03,19.1,18.99,19.05,246
20150801|2015-03-26 14:30,26,19.05,19.05,18.9,18.94,828
20150801|2015-03-26 15:00,26,18.92,18.92,18.8,18.8,188
20150801|2015-03-26 15:30,27,18.8,18.8,18.75,18.75,2
20150801|2015-03-26 18:00,27,18.75,18.75,18.75,18.75,2
20150801|2015-03-26 19:00,27,18.75,18.75,18.75,18.75,1
20150801|2015-03-26 20:00,27,18.74,18.75,18.74,18.75,2
20150801|2015-03-26 20:30,27,18.7,18.73,18.7,18.7,4
20150801|2015-03-26 21:00,27,18.69,18.7,18.69,18.7,4
20150801|2015-03-26 22:00,27,18.71,18.71,18.71,18.71,1
20150801|2015-03-26 22:30,27,18.7,18.7,18.7,18.7,1
20150801|2015-03-27 03:30,27,18.8,18.8,18.8,18.8,2
20150801|2015-03-27 04:00,27,18.86,18.86,18.86,18.86,2
20150801|2015-03-27 04:30,27,18.9,18.92,18.9,18.92,8
20150801|2015-03-27 05:00,27,18.9,18.9,18.9,18.9,1
20150801|2015-03-27 05:30,27,18.9,18.9,18.9,18.9,1
20150801|2015-03-27 06:00,27,18.91,18.91,18.86,18.86,6
20150801|2015-03-27 06:30,27,18.85,18.85,18.85,18.85,30
20150801|2015-03-27 07:00,27,18.85,18.85,18.8,18.8,34
20150801|2015-03-27 07:30,27,18.8,18.85,18.78,18.78,34
20150801|2015-03-27 08:00,27,18.8,18.9,18.79,18.9,29
20150801|2015-03-27 08:30,27,18.85,18.9,18.73,18.8,339
20150801|2015-03-27 09:00,27,18.75,18.87,18.69,18.76,241
20150801|2015-03-27 09:30,27,18.84,18.84,18.65,18.7,116
20150801|2015-03-27 10:00,27,18.7,18.8,18.68,18.8,77
20150801|2015-03-27 10:30,27,18.8,18.8,18.65,18.72,143
20150801|2015-03-27 11:00,27,18.75,18.76,18.68,18.75,158
20150801|2015-03-27 11:30,27,18.8,18.8,18.71,18.74,106
20150801|2015-03-27 12:00,27,18.74,18.8,18.74,18.75,81
20150801|2015-03-27 12:30,27,18.75,18.8,18.71,18.71,32
20150801|2015-03-27 13:00,27,18.75,18.8,18.7,18.77,221
20150801|2015-03-27 13:30,27,18.77,18.8,18.72,18.75,98
20150801|2015-03-27 14:00,27,18.75,18.8,18.74,18.8,615
20150801|2015-03-27 14:30,27,18.79,18.8,18.71,18.78,419
20150801|2015-03-27 15:00,27,18.75,18.8,18.73,18.76,862
20150801|2015-03-29 18:00,30,18.75,18.75,18.75,18.75,1
20150801|2015-03-29 19:00,30,18.8,18.8,18.79,18.79,2
20150801|2015-03-29 21:30,30,18.76,18.76,18.72,18.72,7
20150801|2015-03-29 22:00,30,18.7,18.73,18.65,18.65,36
20150801|2015-03-29 22:30,30,18.7,18.7,18.68,18.68,2
20150801|2015-03-30 02:00,30,18.65,18.65,18.65,18.65,2
20150801|2015-03-30 02:30,30,18.65,18.65,18.49,18.49,40
20150801|2015-03-30 03:30,30,18.55,18.55,18.55,18.55,2
20150801|2015-03-30 04:30,30,18.5,18.52,18.46,18.46,32
20150801|2015-03-30 05:30,30,18.5,18.55,18.5,18.55,21
20150801|2015-03-30 06:00,30,18.55,18.56,18.54,18.54,31
20150801|2015-03-30 06:30,30,18.54,18.54,18.53,18.54,6
20150801|2015-03-30 07:30,30,18.55,18.55,18.55,18.55,1
20150801|2015-03-30 08:00,30,18.55,18.55,18.52,18.55,13
20150801|2015-03-30 08:30,30,18.55,18.56,18.46,18.52,442
20150801|2015-03-30 09:00,30,18.5,18.63,18.5,18.55,400
20150801|2015-03-30 09:30,30,18.55,18.6,18.5,18.5,93
20150801|2015-03-30 10:00,30,18.45,18.6,18.45,18.53,236
20150801|2015-03-30 10:30,30,18.54,18.6,18.54,18.55,62
20150801|2015-03-30 11:00,30,18.53,18.55,18.5,18.54,86
20150801|2015-03-30 11:30,30,18.55,18.55,18.5,18.54,52
20150801|2015-03-30 12:00,30,18.54,18.55,18.54,18.55,59
20150801|2015-03-30 12:30,30,18.55,18.67,18.55,18.65,915
20150801|2015-03-30 13:00,30,18.62,18.69,18.59,18.6,975
20150801|2015-03-30 13:30,30,18.6,18.65,18.59,18.6,221
20150801|2015-03-30 14:00,30,18.6,18.65,18.6,18.65,128
20150801|2015-03-30 14:30,30,18.62,18.65,18.59,18.65,424
20150801|2015-03-30 15:00,30,18.64,18.7,18.63,18.67,1887
20150801|2015-03-30 15:30,31,18.66,18.67,18.65,18.65,24
20150801|2015-03-30 16:00,31,18.68,18.68,18.67,18.67,30
20150801|2015-03-30 16:30,31,18.67,18.67,18.67,18.67,1
20150801|2015-03-30 17:00,31,18.7,18.7,18.7,18.7,5
20150801|2015-03-30 17:30,31,18.65,18.65,18.65,18.65,20
20150801|2015-03-30 22:00,31,18.7,18.72,18.7,18.72,9
20150801|2015-03-30 22:30,31,18.72,18.72,18.72,18.72,1
20150801|2015-03-30 23:30,31,18.71,18.72,18.71,18.72,3
20150801|2015-03-31 01:00,31,18.75,18.79,18.75,18.79,9
20150801|2015-03-31 01:30,31,18.77,18.77,18.75,18.75,4
20150801|2015-03-31 02:00,31,18.72,18.72,18.65,18.67,7
20150801|2015-03-31 03:30,31,18.66,18.66,18.65,18.65,16
20150801|2015-03-31 04:00,31,18.7,18.7,18.7,18.7,45
20150801|2015-03-31 04:30,31,18.71,18.79,18.71,18.79,82
20150801|2015-03-31 05:00,31,18.79,18.84,18.78,18.82,73
20150801|2015-03-31 05:30,31,18.81,18.81,18.81,18.81,3
20150801|2015-03-31 06:00,31,18.82,18.85,18.82,18.85,11
20150801|2015-03-31 06:30,31,18.8,18.8,18.8,18.8,25
20150801|2015-03-31 07:00,31,18.8,18.8,18.8,18.8,8
20150801|2015-03-31 07:30,31,18.75,18.75,18.7,18.74,30
20150801|2015-03-31 08:00,31,18.75,18.75,18.69,18.7,54
20150801|2015-03-31 08:30,31,18.7,18.8,18.65,18.75,509
20150801|2015-03-31 09:00,31,18.7,18.7,18.65,18.69,159
20150801|2015-03-31 09:30,31,18.65,18.7,18.65,18.69,79
20150801|2015-03-31 10:00,31,18.69,18.7,18.6,18.65,820
20150801|2015-03-31 10:30,31,18.68,18.77,18.68,18.77,136
20150801|2015-03-31 11:00,31,18.78,18.8,18.75,18.75,193
20150801|2015-03-31 11:30,31,18.79,18.81,18.75,18.8,357
20150801|2015-03-31 12:00,31,18.8,18.81,18.77,18.78,88
20150801|2015-03-31 12:30,31,18.75,18.8,18.75,18.8,28
20150801|2015-03-31 13:00,31,18.81,18.81,18.78,18.8,50
20150801|2015-03-31 13:30,31,18.81,18.82,18.78,18.79,205
20150801|2015-03-31 14:00,31,18.8,18.93,18.8,18.9,368
20150801|2015-03-31 14:30,31,18.9,18.95,18.85,18.85,397
20150801|2015-03-31 15:00,31,18.88,18.9,18.85,18.85,1327
20150801|2015-03-31 15:30,1,18.85,18.85,18.8,18.83,384
20150801|2015-03-31 16:00,1,18.84,18.86,18.8,18.86,308
20150801|2015-03-31 17:00,1,18.84,18.85,18.84,18.85,33
20150801|2015-03-31 17:30,1,18.86,18.86,18.86,18.86,6
20150801|2015-03-31 19:00,1,18.85,18.91,18.85,18.91,11
20150801|2015-03-31 19:30,1,18.94,19.26,18.94,19.17,222
20150801|2015-03-31 20:00,1,19.17,19.17,19.1,19.1,21
20150801|2015-03-31 21:30,1,19.08,19.08,19.04,19.04,3
20150801|2015-04-01 01:30,1,19.05,19.05,19.05,19.05,2
20150801|2015-04-01 02:00,1,19.05,19.07,19.02,19.05,17
20150801|2015-04-01 02:30,1,19,19.07,19,19,45
20150801|2015-04-01 03:00,1,19,19.03,18.98,19.02,127
20150801|2015-04-01 03:30,1,19,19.03,18.96,18.97,77
20150801|2015-04-01 04:00,1,18.97,18.97,18.9,18.93,161
20150801|2015-04-01 04:30,1,18.93,18.93,18.85,18.86,27
20150801|2015-04-01 05:00,1,18.85,18.87,18.85,18.87,23
20150801|2015-04-01 05:30,1,18.85,18.87,18.85,18.86,21
20150801|2015-04-01 06:00,1,18.89,18.97,18.88,18.97,48
20150801|2015-04-01 06:30,1,18.95,18.99,18.92,18.99,54
20150801|2015-04-01 07:00,1,18.95,19.04,18.94,19.04,60
20150801|2015-04-01 07:30,1,19.02,19.02,18.95,18.95,146
20150801|2015-04-01 08:00,1,19,19.03,18.82,18.82,166
20150801|2015-04-01 08:30,1,18.85,19.15,18.82,19.08,641
20150801|2015-04-01 09:00,1,19.1,19.11,18.99,19.07,536
20150801|2015-04-01 09:30,1,19.05,19.08,18.94,19,324
20150801|2015-04-01 10:00,1,19,19,18.93,18.95,117
20150801|2015-04-01 10:30,1,18.95,18.98,18.94,18.94,67
20150801|2015-04-01 11:00,1,18.95,19.02,18.95,19,84
20150801|2015-04-01 11:30,1,19,19.02,18.98,19,132
20150801|2015-04-01 12:00,1,19,19,18.92,18.92,275
20150801|2015-04-01 12:30,1,18.9,18.93,18.85,18.88,162
20150801|2015-04-01 13:00,1,18.9,19,18.9,19,143
20150801|2015-04-01 13:30,1,19,19.03,18.98,19,120
20150801|2015-04-01 14:00,1,19,19.08,19,19.03,286
20150801|2015-04-01 14:30,1,18.98,19.03,18.92,18.95,454
20150801|2015-04-01 15:00,1,18.93,18.95,18.9,18.91,512
20150801|2015-04-01 15:30,2,18.89,18.89,18.89,18.89,20
20150801|2015-04-01 16:00,2,18.9,18.9,18.89,18.9,24
20150801|2015-04-01 17:00,2,18.9,18.95,18.9,18.91,21
20150801|2015-04-01 17:30,2,18.9,18.9,18.9,18.9,5
20150801|2015-04-01 18:30,2,18.94,18.94,18.94,18.94,4
20150801|2015-04-01 20:00,2,18.94,18.94,18.94,18.94,10
20150801|2015-04-01 21:30,2,18.95,18.95,18.95,18.95,14
20150801|2015-04-02 01:00,2,19,19,18.97,18.98,20
20150801|2015-04-02 01:30,2,18.99,18.99,18.99,18.99,10
20150801|2015-04-02 02:00,2,19.05,19.05,19,19,7
20150801|2015-04-02 02:30,2,19.02,19.02,19.01,19.02,13
20150801|2015-04-02 03:00,2,19.05,19.05,19.03,19.03,8
20150801|2015-04-02 05:30,2,19,19,19,19,15
20150801|2015-04-02 06:00,2,19,19,19,19,51
20150801|2015-04-02 06:30,2,19,19,18.95,18.95,34
20150801|2015-04-02 07:00,2,18.95,19,18.93,18.97,23
20150801|2015-04-02 07:30,2,18.95,19,18.9,18.9,92
20150801|2015-04-02 08:00,2,18.95,18.99,18.94,18.95,73
20150801|2015-04-02 08:30,2,18.9,19.01,18.8,18.85,875
20150801|2015-04-02 09:00,2,18.85,18.92,18.83,18.92,527
20150801|2015-04-02 09:30,2,18.92,18.97,18.91,18.95,566
20150801|2015-04-02 10:00,2,18.9,18.95,18.89,18.9,303
20150801|2015-04-02 10:30,2,18.9,18.9,18.85,18.89,142
20150801|2015-04-02 11:00,2,18.9,18.95,18.88,18.93,151
20150801|2015-04-02 11:30,2,18.9,18.91,18.88,18.9,97
20150801|2015-04-02 12:00,2,18.88,18.9,18.85,18.87,126
20150801|2015-04-02 12:30,2,18.87,18.9,18.86,18.89,93
20150801|2015-04-02 13:00,2,18.86,18.89,18.85,18.85,189
20150801|2015-04-02 13:30,2,18.85,18.89,18.84,18.89,258
20150801|2015-04-02 14:00,2,18.89,18.95,18.87,18.94,530
20150801|2015-04-02 14:30,2,18.95,18.97,18.85,18.95,1991
20150801|2015-04-02 15:00,2,18.94,18.95,18.85,18.88,858
20150801|2015-04-02 19:00,3,18.86,18.86,18.86,18.86,4
20150801|2015-04-02 23:00,3,18.85,18.85,18.85,18.85,10
20150801|2015-04-02 23:30,3,18.85,18.85,18.85,18.85,1
20150801|2015-04-03 07:30,3,18.9,19.17,18.9,19.17,42
20150801|2015-04-03 08:00,3,19.2,19.25,19.17,19.22,26
20150801|2015-04-05 17:00,6,19.2,19.2,19.2,19.2,1
20150801|2015-04-05 20:00,6,19.16,19.17,19.15,19.15,8
20150801|2015-04-05 21:00,6,19.15,19.15,19.15,19.15,1
20150801|2015-04-05 23:00,6,19.15,19.15,19.15,19.15,1
20150801|2015-04-06 00:00,6,19.15,19.15,19.13,19.13,6
20150801|2015-04-06 04:30,6,19.18,19.18,19.18,19.18,6
20150801|2015-04-06 05:00,6,19.15,19.18,19.15,19.18,5
20150801|2015-04-06 05:30,6,19.15,19.15,19.15,19.15,1
20150801|2015-04-06 07:00,6,19.16,19.2,19.13,19.13,84
20150801|2015-04-06 07:30,6,19.1,19.1,19.08,19.08,63
20150801|2015-04-06 08:00,6,19.05,19.05,19.05,19.05,3
20150801|2015-04-06 08:30,6,19,19.03,18.83,18.85,408
20150801|2015-04-06 09:00,6,18.83,18.85,18.67,18.7,252
20150801|2015-04-06 09:30,6,18.68,18.71,18.67,18.67,161
20150801|2015-04-06 10:00,6,18.65,18.68,18.63,18.65,142
20150801|2015-04-06 10:30,6,18.65,18.7,18.63,18.66,65
20150801|2015-04-06 11:00,6,18.65,18.65,18.55,18.58,251
20150801|2015-04-06 11:30,6,18.55,18.55,18.47,18.5,249
20150801|2015-04-06 12:00,6,18.45,18.48,18.45,18.45,34
20150801|2015-04-06 12:30,6,18.47,18.5,18.47,18.5,131
20150801|2015-04-06 13:00,6,18.48,18.54,18.47,18.47,284
20150801|2015-04-06 13:30,6,18.49,18.5,18.47,18.49,234
20150801|2015-04-06 14:00,6,18.49,18.58,18.49,18.55,410
20150801|2015-04-06 14:30,6,18.55,18.6,18.5,18.58,582
20150801|2015-04-06 15:00,6,18.58,18.6,18.5,18.5,1255
20150801|2015-04-06 15:30,7,18.55,18.57,18.55,18.57,14
20150801|2015-04-06 16:00,7,18.6,18.63,18.59,18.59,10
20150801|2015-04-06 19:00,7,18.63,18.65,18.63,18.65,4
20150801|2015-04-07 02:00,7,18.57,18.57,18.57,18.57,24
20150801|2015-04-07 02:30,7,18.55,18.57,18.52,18.52,69
20150801|2015-04-07 03:30,7,18.55,18.55,18.55,18.55,1
20150801|2015-04-07 05:30,7,18.53,18.53,18.52,18.53,72
20150801|2015-04-07 06:00,7,18.5,18.52,18.47,18.49,48
20150801|2015-04-07 06:30,7,18.48,18.48,18.47,18.48,5
20150801|2015-04-07 07:00,7,18.5,18.5,18.5,18.5,8
20150801|2015-04-07 07:30,7,18.52,18.52,18.52,18.52,9
20150801|2015-04-07 08:00,7,18.52,18.55,18.5,18.55,70
20150801|2015-04-07 08:30,7,18.55,18.55,18.47,18.5,356
20150801|2015-04-07 09:00,7,18.5,18.55,18.42,18.44,384
20150801|2015-04-07 09:30,7,18.4,18.45,18.37,18.38,464
20150801|2015-04-07 10:00,7,18.4,18.43,18.38,18.4,256
20150801|2015-04-07 10:30,7,18.35,18.42,18.35,18.4,103
20150801|2015-04-07 11:00,7,18.4,18.4,18.39,18.4,50
20150801|2015-04-07 11:30,7,18.4,18.45,18.4,18.45,119
20150801|2015-04-07 12:00,7,18.43,18.45,18.4,18.41,39
20150801|2015-04-07 12:30,7,18.44,18.48,18.4,18.42,247
20150801|2015-04-07 13:00,7,18.42,18.45,18.4,18.43,157
20150801|2015-04-07 13:30,7,18.4,18.43,18.38,18.4,77
20150801|2015-04-07 14:00,7,18.4,18.48,18.4,18.47,151
20150801|2015-04-07 14:30,7,18.43,18.55,18.4,18.53,892
20150801|2015-04-07 15:00,7,18.53,18.55,18.45,18.5,872
20150801|2015-04-07 15:30,8,18.5,18.54,18.5,18.54,55
20150801|2015-04-07 16:30,8,18.5,18.5,18.5,18.5,2
20150801|2015-04-07 20:00,8,18.46,18.46,18.46,18.46,2
20150801|2015-04-07 20:30,8,18.49,18.49,18.49,18.49,1
20150801|2015-04-07 21:00,8,18.51,18.51,18.51,18.51,3
20150801|2015-04-07 21:30,8,18.48,18.48,18.48,18.48,2
20150801|2015-04-07 22:30,8,18.47,18.47,18.47,18.47,2
20150801|2015-04-08 00:30,8,18.49,18.49,18.49,18.49,1
20150801|2015-04-08 03:30,8,18.43,18.43,18.43,18.43,1
20150801|2015-04-08 05:00,8,18.45,18.45,18.43,18.43,2
20150801|2015-04-08 05:30,8,18.45,18.45,18.45,18.45,79
20150801|2015-04-08 06:00,8,18.45,18.46,18.45,18.45,6
20150801|2015-04-08 06:30,8,18.45,18.46,18.42,18.42,15
20150801|2015-04-08 07:00,8,18.4,18.44,18.4,18.44,56
20150801|2015-04-08 07:30,8,18.44,18.45,18.42,18.42,20
20150801|2015-04-08 08:00,8,18.4,18.4,18.37,18.39,106
20150801|2015-04-08 08:30,8,18.4,18.42,18.29,18.3,912
20150801|2015-04-08 09:00,8,18.3,18.35,18.27,18.34,612
20150801|2015-04-08 09:30,8,18.35,18.48,18.34,18.41,892
20150801|2015-04-08 10:00,8,18.44,18.44,18.3,18.34,255
20150801|2015-04-08 10:30,8,18.35,18.39,18.3,18.39,202
20150801|2015-04-08 11:00,8,18.35,18.4,18.35,18.38,42
20150801|2015-04-08 11:30,8,18.35,18.42,18.35,18.38,213
20150801|2015-04-08 12:00,8,18.39,18.44,18.38,18.4,57
20150801|2015-04-08 12:30,8,18.39,18.4,18.35,18.35,33
20150801|2015-04-08 13:00,8,18.38,18.46,18.28,18.3,342
20150801|2015-04-08 13:30,8,18.35,18.43,18.33,18.4,94
20150801|2015-04-08 14:00,8,18.4,18.41,18.35,18.38,149
20150801|2015-04-08 14:30,8,18.37,18.48,18.35,18.45,1338
20150801|2015-04-08 15:00,8,18.45,18.5,18.4,18.45,2898
20150801|2015-04-08 15:30,9,18.47,18.62,18.4,18.45,362
20150801|2015-04-08 16:00,9,18.45,18.54,18.45,18.48,51
20150801|2015-04-08 16:30,9,18.45,18.47,18.43,18.45,15
20150801|2015-04-08 17:00,9,18.46,18.46,18.46,18.46,27
20150801|2015-04-08 20:00,9,18.47,18.49,18.47,18.49,8
20150801|2015-04-08 22:30,9,18.49,18.49,18.48,18.48,6
20150801|2015-04-09 02:00,9,18.45,18.47,18.4,18.47,65
20150801|2015-04-09 02:30,9,18.5,18.52,18.49,18.52,16
20150801|2015-04-09 03:00,9,18.5,18.54,18.5,18.54,40
20150801|2015-04-09 03:30,9,18.52,18.52,18.5,18.5,33
20150801|2015-04-09 04:30,9,18.45,18.5,18.45,18.5,50
20150801|2015-04-09 05:00,9,18.5,18.52,18.49,18.5,16
20150801|2015-04-09 05:30,9,18.48,18.49,18.48,18.49,4
20150801|2015-04-09 06:00,9,18.49,18.49,18.47,18.47,57
20150801|2015-04-09 06:30,9,18.45,18.45,18.44,18.44,72
20150801|2015-04-09 07:00,9,18.42,18.45,18.4,18.45,26
20150801|2015-04-09 07:30,9,18.43,18.45,18.38,18.45,97
20150801|2015-04-09 08:00,9,18.43,18.43,18.43,18.43,30
20150801|2015-04-09 08:30,9,18.4,18.49,18.37,18.47,472
20150801|2015-04-09 09:00,9,18.48,18.49,18.4,18.45,833
20150801|2015-04-09 09:30,9,18.45,18.55,18.43,18.46,450
20150801|2015-04-09 10:00,9,18.5,18.57,18.5,18.55,360
20150801|2015-04-09 10:30,9,18.52,18.52,18.44,18.45,284
20150801|2015-04-09 11:00,9,18.42,18.42,18.4,18.4,74
20150801|2015-04-09 11:30,9,18.42,18.42,18.4,18.4,53
20150801|2015-04-09 12:00,9,18.4,18.4,18.33,18.35,192
20150801|2015-04-09 12:30,9,18.35,18.4,18.35,18.38,51
20150801|2015-04-09 13:00,9,18.38,18.43,18.36,18.36,92
20150801|2015-04-09 13:30,9,18.4,18.4,18.35,18.38,104
20150801|2015-04-09 14:00,9,18.37,18.38,18.25,18.26,283
20150801|2015-04-09 14:30,9,18.25,18.35,18.17,18.2,475
20150801|2015-04-09 15:00,9,18.19,18.22,18.1,18.1,1231
20150801|2015-04-09 16:00,10,18.17,18.23,18.17,18.21,72
20150801|2015-04-09 16:30,10,18.2,18.2,18.2,18.2,10
20150801|2015-04-09 19:30,10,18.2,18.2,18.2,18.2,4
20150801|2015-04-09 20:30,10,18.2,18.24,18.2,18.23,8
20150801|2015-04-09 23:00,10,18.2,18.2,18.2,18.2,3
20150801|2015-04-10 00:00,10,18.2,18.2,18.2,18.2,9
20150801|2015-04-10 01:30,10,18.2,18.2,18.2,18.2,2
20150801|2015-04-10 02:00,10,18.2,18.21,18.2,18.21,7
20150801|2015-04-10 02:30,10,18.2,18.21,18.19,18.19,16
20150801|2015-04-10 03:00,10,18.17,18.2,18.17,18.2,21
20150801|2015-04-10 03:30,10,18.2,18.2,18.2,18.2,9
20150801|2015-04-10 05:00,10,18.15,18.17,18.15,18.16,47
20150801|2015-04-10 05:30,10,18.17,18.17,18.1,18.12,40
20150801|2015-04-10 06:00,10,18.12,18.13,18.11,18.13,24
20150801|2015-04-10 06:30,10,18.13,18.17,18.1,18.15,42
20150801|2015-04-10 07:00,10,18.15,18.17,18.13,18.13,120
20150801|2015-04-10 07:30,10,18.13,18.13,18.1,18.1,37
20150801|2015-04-10 08:00,10,18.13,18.13,18.05,18.07,709
20150801|2015-04-10 08:30,10,18.08,18.08,18,18.04,1012
20150801|2015-04-10 09:00,10,18.04,18.04,17.95,17.95,1089
20150801|2015-04-10 09:30,10,17.95,17.95,17.87,17.87,248
20150801|2015-04-10 10:00,10,17.89,17.9,17.83,17.83,316
20150801|2015-04-10 10:30,10,17.84,17.85,17.8,17.8,185
20150801|2015-04-10 11:00,10,17.8,17.83,17.8,17.82,44
20150801|2015-04-10 11:30,10,17.82,17.83,17.65,17.7,554
20150801|2015-04-10 12:00,10,17.68,17.7,17.65,17.7,189
20150801|2015-04-10 12:30,10,17.72,17.73,17.65,17.7,218
20150801|2015-04-10 13:00,10,17.67,17.67,17.62,17.66,296
20150801|2015-04-10 13:30,10,17.67,17.68,17.61,17.62,285
20150801|2015-04-10 14:00,10,17.65,17.7,17.6,17.66,568
20150801|2015-04-10 14:30,10,17.66,17.7,17.65,17.68,524
20150801|2015-04-10 15:00,10,17.67,17.72,17.6,17.62,1341
20150801|2015-04-12 17:00,13,17.6,17.6,17.6,17.6,3
20150801|2015-04-12 18:00,13,17.55,17.56,17.53,17.56,5
20150801|2015-04-12 18:30,13,17.6,17.65,17.6,17.62,86
20150801|2015-04-12 19:00,13,17.59,17.63,17.59,17.6,28
20150801|2015-04-12 19:30,13,17.6,17.6,17.59,17.59,4
20150801|2015-04-12 20:00,13,17.55,17.55,17.51,17.53,15
20150801|2015-04-12 20:30,13,17.5,17.55,17.49,17.53,98
20150801|2015-04-12 22:30,13,17.53,17.56,17.53,17.56,17
20150801|2015-04-13 00:00,13,17.57,17.57,17.55,17.56,22
20150801|2015-04-13 00:30,13,17.6,17.6,17.6,17.6,1
20150801|2015-04-13 01:00,13,17.55,17.56,17.55,17.56,7
20150801|2015-04-13 02:00,13,17.6,17.65,17.6,17.65,4
20150801|2015-04-13 03:00,13,17.65,17.65,17.64,17.64,11
20150801|2015-04-13 04:30,13,17.64,17.65,17.64,17.65,3
20150801|2015-04-13 05:30,13,17.68,17.68,17.64,17.64,24
20150801|2015-04-13 06:00,13,17.65,17.65,17.65,17.65,6
20150801|2015-04-13 06:30,13,17.62,17.62,17.62,17.62,1
20150801|2015-04-13 07:00,13,17.65,17.67,17.63,17.63,254
20150801|2015-04-13 07:30,13,17.65,17.67,17.59,17.59,77
20150801|2015-04-13 08:00,13,17.55,17.57,17.52,17.55,127
20150801|2015-04-13 08:30,13,17.58,17.59,17.4,17.41,529
20150801|2015-04-13 09:00,13,17.42,17.45,17.4,17.42,143
20150801|2015-04-13 09:30,13,17.42,17.51,17.42,17.51,205
20150801|2015-04-13 10:00,13,17.5,17.56,17.45,17.55,541
20150801|2015-04-13 10:30,13,17.55,17.58,17.53,17.53,185
20150801|2015-04-13 11:00,13,17.53,17.6,17.53,17.59,136
20150801|2015-04-13 11:30,13,17.58,17.62,17.55,17.6,369
20150801|2015-04-13 12:00,13,17.6,17.75,17.6,17.7,426
20150801|2015-04-13 12:30,13,17.74,17.81,17.7,17.74,370
20150801|2015-04-13 13:00,13,17.73,17.8,17.7,17.8,224
20150801|2015-04-13 13:30,13,17.75,17.85,17.72,17.83,1250
20150801|2015-04-13 14:00,13,17.84,17.95,17.78,17.93,693
20150801|2015-04-13 14:30,13,17.93,17.96,17.86,17.9,1259
20150801|2015-04-13 15:00,13,17.88,17.96,17.85,17.96,877
20150801|2015-04-13 15:30,14,18,18,17.92,17.92,18
20150801|2015-04-13 16:00,14,17.92,17.92,17.92,17.92,10
20150801|2015-04-13 17:00,14,17.92,17.92,17.91,17.91,2
20150801|2015-04-13 18:00,14,17.91,17.92,17.91,17.92,2
20150801|2015-04-13 18:30,14,17.9,17.9,17.9,17.9,2
20150801|2015-04-13 19:30,14,17.9,17.9,17.9,17.9,4
20150801|2015-04-13 20:00,14,17.9,17.9,17.9,17.9,1
20150801|2015-04-13 20:30,14,17.89,17.89,17.89,17.89,3
20150801|2015-04-13 23:30,14,17.86,17.86,17.85,17.85,4
20150801|2015-04-14 01:00,14,17.85,17.85,17.83,17.84,3
20150801|2015-04-14 02:00,14,17.8,17.82,17.79,17.8,16
20150801|2015-04-14 02:30,14,17.75,17.76,17.75,17.76,5
20150801|2015-04-14 03:00,14,17.75,17.75,17.75,17.75,8
20150801|2015-04-14 03:30,14,17.8,17.9,17.8,17.9,36
20150801|2015-04-14 04:00,14,17.88,18,17.88,18,72
20150801|2015-04-14 04:30,14,18,18.03,17.95,17.98,35
20150801|2015-04-14 05:00,14,17.95,17.97,17.85,17.9,50
20150801|2015-04-14 05:30,14,17.9,17.9,17.88,17.9,5
20150801|2015-04-14 06:00,14,17.93,17.93,17.85,17.88,36
20150801|2015-04-14 06:30,14,17.9,17.9,17.9,17.9,11
20150801|2015-04-14 07:00,14,17.9,17.9,17.85,17.85,14
20150801|2015-04-14 07:30,14,17.86,17.94,17.86,17.88,49
20150801|2015-04-14 08:00,14,17.95,18.03,17.93,18,118
20150801|2015-04-14 08:30,14,17.98,18.07,17.9,18,804
20150801|2015-04-14 09:00,14,18.05,18.13,18.05,18.06,469
20150801|2015-04-14 09:30,14,18.1,18.13,18,18.07,963
20150801|2015-04-14 10:00,14,18.05,18.08,17.82,17.9,375
20150801|2015-04-14 10:30,14,17.95,17.97,17.88,17.95,416
20150801|2015-04-14 11:00,14,17.9,17.97,17.9,17.92,126
20150801|2015-04-14 11:30,14,17.9,17.9,17.83,17.9,274
20150801|2015-04-14 12:00,14,17.9,17.95,17.88,17.93,116
20150801|2015-04-14 12:30,14,17.95,18,17.9,17.9,208
20150801|2015-04-14 13:00,14,17.95,17.96,17.92,17.95,134
20150801|2015-04-14 13:30,14,17.95,18.05,17.95,17.98,610
20150801|2015-04-14 14:00,14,17.96,18,17.92,18,599
20150801|2015-04-14 14:30,14,17.97,18.05,17.95,18,504
20150801|2015-04-14 15:00,14,18.03,18.05,17.9,17.9,3857
20150801|2015-04-14 15:30,15,17.93,18,17.93,18,49
20150801|2015-04-14 16:00,15,17.96,17.97,17.95,17.95,17
20150801|2015-04-14 16:30,15,17.97,17.97,17.97,17.97,9
20150801|2015-04-14 20:30,15,18,18,18,18,10
20150801|2015-04-14 21:30,15,18,18.01,18,18,16
20150801|2015-04-15 00:30,15,18,18,18,18,4
20150801|2015-04-15 01:00,15,17.99,18.02,17.99,18.02,14
20150801|2015-04-15 02:00,15,17.98,17.98,17.93,17.94,46
20150801|2015-04-15 02:30,15,17.95,17.95,17.95,17.95,1
20150801|2015-04-15 03:30,15,17.9,17.9,17.9,17.9,2
20150801|2015-04-15 04:00,15,17.9,17.91,17.86,17.86,14
20150801|2015-04-15 05:00,15,17.85,17.88,17.82,17.84,23
20150801|2015-04-15 05:30,15,17.85,17.85,17.84,17.85,22
20150801|2015-04-15 06:00,15,17.8,17.84,17.8,17.81,210
20150801|2015-04-15 07:00,15,17.8,17.85,17.8,17.84,98
20150801|2015-04-15 07:30,15,17.84,17.87,17.84,17.85,41
20150801|2015-04-15 08:00,15,17.8,17.86,17.72,17.85,261
20150801|2015-04-15 08:30,15,17.85,17.85,17.7,17.72,649
20150801|2015-04-15 09:00,15,17.72,17.78,17.7,17.75,548
20150801|2015-04-15 09:30,15,17.76,17.76,17.68,17.71,381
20150801|2015-04-15 10:00,15,17.71,17.87,17.7,17.82,1088
20150801|2015-04-15 10:30,15,17.85,17.87,17.78,17.8,534
20150801|2015-04-15 11:00,15,17.81,17.85,17.77,17.83,185
20150801|2015-04-15 11:30,15,17.83,17.88,17.78,17.78,190
20150801|2015-04-15 12:00,15,17.78,17.78,17.7,17.73,396
20150801|2015-04-15 12:30,15,17.72,17.77,17.72,17.76,527
20150801|2015-04-15 13:00,15,17.76,17.8,17.7,17.8,150
20150801|2015-04-15 13:30,15,17.75,17.82,17.75,17.8,519
20150801|2015-04-15 14:00,15,17.8,17.85,17.8,17.8,832
20150801|2015-04-15 14:30,15,17.82,17.9,17.8,17.82,928
20150801|2015-04-15 15:00,15,17.82,17.85,17.75,17.8,1202
20150801|2015-04-15 15:30,16,17.8,17.8,17.75,17.75,49
20150801|2015-04-15 16:30,16,17.78,17.8,17.78,17.79,22
20150801|2015-04-15 17:00,16,17.79,17.79,17.79,17.79,3
20150801|2015-04-15 19:30,16,17.81,17.81,17.81,17.81,24
20150801|2015-04-15 20:30,16,17.85,17.85,17.85,17.85,1
20150801|2015-04-16 05:00,16,17.9,17.9,17.88,17.9,8
20150801|2015-04-16 05:30,16,17.95,18.02,17.94,18,262
20150801|2015-04-16 06:00,16,18.04,18.05,18,18,135
20150801|2015-04-16 06:30,16,18.04,18.07,18.02,18.07,42
20150801|2015-04-16 07:00,16,18.02,18.03,17.94,17.97,183
20150801|2015-04-16 07:30,16,18,18.01,17.99,18,26
20150801|2015-04-16 08:00,16,17.95,17.97,17.93,17.95,68
20150801|2015-04-16 08:30,16,17.92,17.98,17.85,17.93,735
20150801|2015-04-16 09:00,16,17.95,17.98,17.88,17.95,558
20150801|2015-04-16 09:30,16,17.95,17.95,17.88,17.9,287
20150801|2015-04-16 10:00,16,17.89,17.9,17.85,17.85,183
20150801|2015-04-16 10:30,16,17.87,17.9,17.85,17.9,315
20150801|2015-04-16 11:00,16,17.85,17.85,17.8,17.83,274
20150801|2015-04-16 11:30,16,17.8,17.84,17.78,17.83,77
20150801|2015-04-16 12:00,16,17.8,17.8,17.72,17.75,260
20150801|2015-04-16 12:30,16,17.75,17.75,17.64,17.65,587
20150801|2015-04-16 13:00,16,17.65,17.66,17.63,17.65,142
20150801|2015-04-16 13:30,16,17.67,17.7,17.65,17.68,241
20150801|2015-04-16 14:00,16,17.68,17.8,17.68,17.8,563
20150801|2015-04-16 14:30,16,17.8,17.85,17.75,17.84,1288
20150801|2015-04-16 15:00,16,17.82,17.83,17.74,17.75,1495
20150801|2015-04-16 15:30,17,17.8,17.8,17.75,17.79,17
20150801|2015-04-16 16:00,17,17.8,17.8,17.75,17.78,32
20150801|2015-04-16 16:30,17,17.75,17.75,17.75,17.75,1
20150801|2015-04-16 17:00,17,17.75,17.75,17.75,17.75,1
20150801|2015-04-16 17:30,17,17.8,17.81,17.8,17.8,71
20150801|2015-04-16 18:30,17,17.8,17.8,17.8,17.8,3
20150801|2015-04-16 19:00,17,17.8,17.82,17.8,17.82,7
20150801|2015-04-16 22:00,17,17.82,17.82,17.82,17.82,1
20150801|2015-04-16 23:30,17,17.85,17.88,17.85,17.88,8
20150801|2015-04-17 00:00,17,17.87,17.87,17.85,17.85,13
20150801|2015-04-17 00:30,17,17.83,17.89,17.83,17.86,26
20150801|2015-04-17 02:00,17,17.85,17.86,17.83,17.85,9
20150801|2015-04-17 02:30,17,17.82,17.84,17.82,17.84,5
20150801|2015-04-17 03:00,17,17.85,17.85,17.85,17.85,1
20150801|2015-04-17 03:30,17,17.84,17.84,17.84,17.84,1
20150801|2015-04-17 04:00,17,17.85,17.87,17.82,17.85,11
20150801|2015-04-17 04:30,17,17.85,17.85,17.83,17.85,12
20150801|2015-04-17 05:00,17,17.85,18.39,17.85,18.2,347
20150801|2015-04-17 05:30,17,18.03,18.13,18.02,18.1,89
20150801|2015-04-17 06:00,17,18,18.02,17.95,17.95,67
20150801|2015-04-17 06:30,17,18.04,18.05,18,18,58
20150801|2015-04-17 07:00,17,18,18,17.89,17.97,64
20150801|2015-04-17 07:30,17,17.98,17.98,17.95,17.98,65
20150801|2015-04-17 08:00,17,17.96,17.98,17.9,17.95,417
20150801|2015-04-17 08:30,17,18,18.24,17.95,18.14,2925
20150801|2015-04-17 09:00,17,18.14,18.27,18.1,18.2,1537
20150801|2015-04-17 09:30,17,18.19,18.19,18.1,18.13,481
20150801|2015-04-17 10:00,17,18.15,18.18,18.08,18.1,431
20150801|2015-04-17 10:30,17,18.11,18.2,18.05,18.15,705
20150801|2015-04-17 11:00,17,18.16,18.17,18.05,18.1,606
20150801|2015-04-17 11:30,17,18.12,18.14,18.05,18.11,488
20150801|2015-04-17 12:00,17,18.1,18.16,18.05,18.16,428
20150801|2015-04-17 12:30,17,18.15,18.3,18.15,18.26,1053
20150801|2015-04-17 13:00,17,18.25,18.3,18.25,18.28,691
20150801|2015-04-17 13:30,17,18.3,18.35,18.25,18.3,543
20150801|2015-04-17 14:00,17,18.3,18.3,18.18,18.2,756
20150801|2015-04-17 14:30,17,18.15,18.15,18,18.05,901
20150801|2015-04-17 15:00,17,18.01,18.1,17.99,18.05,1487
20150801|2015-04-19 17:00,20,17.96,17.96,17.9,17.92,73
20150801|2015-04-19 17:30,20,17.9,17.92,17.9,17.92,4
20150801|2015-04-19 18:00,20,17.9,17.92,17.89,17.89,21
20150801|2015-04-19 18:30,20,17.9,17.9,17.89,17.89,16
20150801|2015-04-19 19:00,20,17.9,17.9,17.89,17.89,4
20150801|2015-04-19 20:30,20,17.85,17.87,17.85,17.87,30
20150801|2015-04-19 21:00,20,17.85,17.9,17.84,17.84,105
20150801|2015-04-19 21:30,20,17.85,17.85,17.84,17.85,39
20150801|2015-04-19 22:00,20,17.85,17.85,17.85,17.85,4
20150801|2015-04-19 22:30,20,17.83,17.83,17.8,17.83,27
20150801|2015-04-19 23:00,20,17.8,17.83,17.8,17.83,32
20150801|2015-04-19 23:30,20,17.84,18,17.83,17.89,279
20150801|2015-04-20 00:00,20,17.9,17.9,17.83,17.85,54
20150801|2015-04-20 00:30,20,17.85,17.85,17.85,17.85,1
20150801|2015-04-20 01:00,20,17.85,17.85,17.83,17.84,64
20150801|2015-04-20 01:30,20,17.83,17.85,17.83,17.85,42
20150801|2015-04-20 02:00,20,17.8,17.83,17.7,17.78,848
20150801|2015-04-20 02:30,20,17.8,17.8,17.75,17.75,131
20150801|2015-04-20 03:30,20,17.77,17.79,17.77,17.79,24
20150801|2015-04-20 04:00,20,17.8,17.8,17.79,17.79,24
20150801|2015-04-20 04:30,20,17.8,17.81,17.79,17.8,61
20150801|2015-04-20 05:00,20,17.8,17.81,17.8,17.81,11
20150801|2015-04-20 05:30,20,17.79,17.81,17.78,17.8,97
20150801|2015-04-20 06:00,20,17.81,17.82,17.8,17.82,65
20150801|2015-04-20 06:30,20,17.85,17.85,17.85,17.85,42
20150801|2015-04-20 07:00,20,17.86,17.87,17.85,17.87,22
20150801|2015-04-20 07:30,20,17.85,17.88,17.85,17.88,32
20150801|2015-04-20 08:00,20,17.85,17.89,17.8,17.8,103
20150801|2015-04-20 08:30,20,17.85,17.87,17.74,17.8,800
20150801|2015-04-20 09:00,20,17.76,17.84,17.76,17.8,556
20150801|2015-04-20 09:30,20,17.8,17.8,17.73,17.75,260
20150801|2015-04-20 10:00,20,17.75,17.8,17.75,17.8,216
20150801|2015-04-20 10:30,20,17.75,17.8,17.75,17.75,52
20150801|2015-04-20 11:00,20,17.75,17.8,17.72,17.72,322
20150801|2015-04-20 11:30,20,17.73,17.8,17.7,17.75,341
20150801|2015-04-20 12:00,20,17.72,17.74,17.7,17.73,85
20150801|2015-04-20 12:30,20,17.7,17.84,17.7,17.82,657
20150801|2015-04-20 13:00,20,17.8,17.82,17.75,17.75,269
20150801|2015-04-20 13:30,20,17.8,17.8,17.76,17.76,85
20150801|2015-04-20 14:00,20,17.75,17.77,17.7,17.73,274
20150801|2015-04-20 14:30,20,17.72,17.8,17.72,17.78,899
20150801|2015-04-20 15:00,20,17.77,17.83,17.75,17.8,1337
20150801|2015-04-20 15:30,21,17.79,17.82,17.77,17.78,296
20150801|2015-04-20 16:00,21,17.78,17.8,17.78,17.79,85
20150801|2015-04-20 16:30,21,17.79,17.79,17.79,17.79,57
20150801|2015-04-20 17:00,21,17.79,17.79,17.77,17.77,10
20150801|2015-04-20 17:30,21,17.79,17.79,17.79,17.79,2
20150801|2015-04-20 20:30,21,17.77,17.77,17.75,17.75,30
20150801|2015-04-20 21:30,21,17.75,17.76,17.75,17.75,9
20150801|2015-04-20 22:30,21,17.74,17.74,17.74,17.74,13
20150801|2015-04-20 23:00,21,17.73,17.74,17.73,17.74,10
20150801|2015-04-20 23:30,21,17.73,17.75,17.73,17.74,75
20150801|2015-04-21 00:00,21,17.73,17.74,17.73,17.73,82
20150801|2015-04-21 01:00,21,17.7,17.72,17.66,17.66,11
20150801|2015-04-21 01:30,21,17.67,17.67,17.63,17.65,28
20150801|2015-04-21 02:00,21,17.64,17.65,17.58,17.61,397
20150801|2015-04-21 02:30,21,17.6,17.61,17.57,17.57,222
20150801|2015-04-21 03:00,21,17.6,17.6,17.6,17.6,17
20150801|2015-04-21 03:30,21,17.62,17.64,17.6,17.64,15
20150801|2015-04-21 04:00,21,17.63,17.7,17.63,17.67,58
20150801|2015-04-21 04:30,21,17.7,17.74,17.67,17.7,27
20150801|2015-04-21 05:00,21,17.6,17.65,17.58,17.65,47
20150801|2015-04-21 05:30,21,17.62,17.65,17.6,17.63,127
20150801|2015-04-21 06:00,21,17.6,17.6,17.6,17.6,6
20150801|2015-04-21 06:30,21,17.62,17.63,17.57,17.57,59
20150801|2015-04-21 07:00,21,17.58,17.63,17.58,17.6,166
20150801|2015-04-21 07:30,21,17.58,17.61,17.58,17.58,25
20150801|2015-04-21 08:00,21,17.55,17.56,17.52,17.55,226
20150801|2015-04-21 08:30,21,17.55,17.83,17.54,17.78,855
20150801|2015-04-21 09:00,21,17.8,17.8,17.65,17.72,544
20150801|2015-04-21 09:30,21,17.74,17.79,17.7,17.72,847
20150801|2015-04-21 10:00,21,17.7,17.77,17.65,17.75,330
20150801|2015-04-21 10:30,21,17.77,17.83,17.7,17.8,302
20150801|2015-04-21 11:00,21,17.8,17.85,17.75,17.75,301
20150801|2015-04-21 11:30,21,17.75,17.78,17.7,17.75,106
20150801|2015-04-21 12:00,21,17.77,17.77,17.69,17.7,211
20150801|2015-04-21 12:30,21,17.72,17.79,17.7,17.7,167
20150801|2015-04-21 13:00,21,17.75,17.79,17.65,17.65,431
20150801|2015-04-21 13:30,21,17.65,17.7,17.65,17.65,130
20150801|2015-04-21 14:00,21,17.65,17.7,17.65,17.69,440
20150801|2015-04-21 14:30,21,17.69,17.77,17.65,17.75,548
20150801|2015-04-21 15:00,21,17.74,17.8,17.7,17.75,361
20150801|2015-04-21 15:30,22,17.74,17.74,17.65,17.7,144
20150801|2015-04-21 16:00,22,17.71,17.71,17.68,17.69,245
20150801|2015-04-21 16:30,22,17.67,17.69,17.67,17.69,58
20150801|2015-04-21 17:00,22,17.7,17.7,17.68,17.68,7
20150801|2015-04-21 17:30,22,17.68,17.7,17.68,17.69,10
20150801|2015-04-21 18:00,22,17.7,17.7,17.7,17.7,2
20150801|2015-04-21 18:30,22,17.7,17.7,17.68,17.68,2
20150801|2015-04-21 19:00,22,17.7,17.7,17.68,17.68,2
20150801|2015-04-21 19:30,22,17.68,17.68,17.68,17.68,1
20150801|2015-04-21 21:30,22,17.68,17.7,17.68,17.68,4
20150801|2015-04-21 22:00,22,17.68,17.7,17.68,17.7,11
20150801|2015-04-21 22:30,22,17.7,17.7,17.68,17.68,9
20150801|2015-04-21 23:00,22,17.7,17.7,17.68,17.7,7
20150801|2015-04-22 00:00,22,17.68,17.68,17.68,17.68,2
20150801|2015-04-22 01:30,22,17.68,17.68,17.68,17.68,8
20150801|2015-04-22 02:00,22,17.68,17.68,17.66,17.66,73
20150801|2015-04-22 02:30,22,17.65,17.7,17.65,17.7,11
20150801|2015-04-22 03:00,22,17.73,17.8,17.73,17.8,74
20150801|2015-04-22 03:30,22,17.8,17.82,17.79,17.81,47
20150801|2015-04-22 04:00,22,17.83,17.85,17.78,17.78,11
20150801|2015-04-22 04:30,22,17.78,17.81,17.78,17.81,8
20150801|2015-04-22 05:00,22,17.81,17.89,17.81,17.87,34
20150801|2015-04-22 06:00,22,17.8,17.8,17.77,17.77,85
20150801|2015-04-22 06:30,22,17.78,17.78,17.78,17.78,2
20150801|2015-04-22 07:00,22,17.78,17.78,17.73,17.77,80
20150801|2015-04-22 07:30,22,17.75,17.78,17.68,17.73,291
20150801|2015-04-22 08:00,22,17.7,17.7,17.6,17.6,282
20150801|2015-04-22 08:30,22,17.6,17.73,17.6,17.65,633
20150801|2015-04-22 09:00,22,17.7,17.8,17.65,17.75,627
20150801|2015-04-22 09:30,22,17.75,17.75,17.65,17.65,384
20150801|2015-04-22 10:00,22,17.66,17.73,17.66,17.69,251
20150801|2015-04-22 10:30,22,17.68,17.68,17.63,17.63,398
20150801|2015-04-22 11:00,22,17.6,17.67,17.6,17.66,137
20150801|2015-04-22 11:30,22,17.68,17.69,17.6,17.62,503
20150801|2015-04-22 12:00,22,17.6,17.65,17.55,17.6,341
20150801|2015-04-22 12:30,22,17.6,17.63,17.55,17.6,178
20150801|2015-04-22 13:00,22,17.6,17.62,17.5,17.55,355
20150801|2015-04-22 13:30,22,17.55,17.62,17.55,17.62,632
20150801|2015-04-22 14:00,22,17.62,17.65,17.55,17.55,557
20150801|2015-04-22 14:30,22,17.57,17.65,17.55,17.63,1159
20150801|2015-04-22 15:00,22,17.65,17.65,17.55,17.55,611
20150801|2015-04-22 15:30,23,17.65,17.72,17.65,17.66,274
20150801|2015-04-22 16:30,23,17.65,17.65,17.62,17.62,25
20150801|2015-04-22 20:00,23,17.65,17.65,17.65,17.65,8
20150801|2015-04-22 20:30,23,17.67,17.68,17.67,17.67,20
20150801|2015-04-23 01:30,23,17.68,17.68,17.68,17.68,2
20150801|2015-04-23 02:00,23,17.69,17.69,17.69,17.69,3
20150801|2015-04-23 02:30,23,17.7,17.78,17.7,17.73,105
20150801|2015-04-23 03:00,23,17.75,17.8,17.75,17.77,85
20150801|2015-04-23 03:30,23,17.8,17.8,17.75,17.76,18
20150801|2015-04-23 04:00,23,17.75,17.75,17.74,17.74,6
20150801|2015-04-23 04:30,23,17.74,17.74,17.7,17.72,6
20150801|2015-04-23 05:00,23,17.7,17.7,17.7,17.7,7
20150801|2015-04-23 05:30,23,17.7,17.7,17.7,17.7,3
20150801|2015-04-23 06:00,23,17.7,17.7,17.7,17.7,6
20150801|2015-04-23 06:30,23,17.7,17.74,17.68,17.7,54
20150801|2015-04-23 07:00,23,17.7,17.7,17.69,17.7,34
20150801|2015-04-23 07:30,23,17.7,17.7,17.7,17.7,8
20150801|2015-04-23 08:00,23,17.7,17.72,17.7,17.7,50
20150801|2015-04-23 08:30,23,17.7,17.72,17.55,17.6,387
20150801|2015-04-23 09:00,23,17.57,17.63,17.52,17.6,514
20150801|2015-04-23 09:30,23,17.6,17.63,17.57,17.6,150
20150801|2015-04-23 10:00,23,17.6,17.62,17.55,17.6,127
20150801|2015-04-23 10:30,23,17.59,17.6,17.45,17.5,735
20150801|2015-04-23 11:00,23,17.5,17.54,17.45,17.5,206
20150801|2015-04-23 11:30,23,17.5,17.5,17.43,17.45,293
20150801|2015-04-23 12:00,23,17.47,17.52,17.45,17.5,128
20150801|2015-04-23 12:30,23,17.48,17.53,17.48,17.5,115
20150801|2015-04-23 13:00,23,17.5,17.53,17.47,17.53,425
20150801|2015-04-23 13:30,23,17.5,17.55,17.5,17.5,267
20150801|2015-04-23 14:00,23,17.52,17.52,17.45,17.5,271
20150801|2015-04-23 14:30,23,17.55,17.6,17.5,17.54,258
20150801|2015-04-23 15:00,23,17.55,17.57,17.5,17.5,468
20150801|2015-04-23 15:30,24,17.5,17.5,17.5,17.5,1
20150801|2015-04-23 16:00,24,17.48,17.48,17.48,17.48,1
20150801|2015-04-23 23:30,24,17.51,17.51,17.51,17.51,1
20150801|2015-04-24 00:30,24,17.55,17.6,17.52,17.6,20
20150801|2015-04-24 01:00,24,17.55,17.55,17.5,17.52,43
20150801|2015-04-24 02:00,24,17.53,17.53,17.52,17.52,6
20150801|2015-04-24 03:00,24,17.5,17.5,17.45,17.45,8
20150801|2015-04-24 03:30,24,17.45,17.45,17.43,17.45,7
20150801|2015-04-24 04:00,24,17.45,17.45,17.45,17.45,5
20150801|2015-04-24 04:30,24,17.45,17.45,17.45,17.45,4
20150801|2015-04-24 05:00,24,17.48,17.5,17.48,17.48,14
20150801|2015-04-24 06:00,24,17.49,17.49,17.45,17.47,39
20150801|2015-04-24 06:30,24,17.46,17.49,17.46,17.46,46
20150801|2015-04-24 07:00,24,17.47,17.47,17.47,17.47,10
20150801|2015-04-24 07:30,24,17.5,17.5,17.48,17.49,11
20150801|2015-04-24 08:00,24,17.49,17.49,17.49,17.49,5
20150801|2015-04-24 08:30,24,17.5,17.55,17.45,17.5,688
20150801|2015-04-24 09:00,24,17.5,17.57,17.45,17.5,548
20150801|2015-04-24 09:30,24,17.5,17.51,17.45,17.5,392
20150801|2015-04-24 10:00,24,17.5,17.51,17.43,17.47,401
20150801|2015-04-24 10:30,24,17.45,17.5,17.4,17.45,432
20150801|2015-04-24 11:00,24,17.45,17.45,17.4,17.4,38
20150801|2015-04-24 11:30,24,17.4,17.47,17.4,17.45,81
20150801|2015-04-24 12:00,24,17.45,17.49,17.45,17.47,292
20150801|2015-04-24 12:30,24,17.47,17.47,17.45,17.45,118
20150801|2015-04-24 13:00,24,17.45,17.49,17.45,17.45,114
20150801|2015-04-24 13:30,24,17.44,17.48,17.4,17.45,195
20150801|2015-04-24 14:00,24,17.45,17.5,17.45,17.46,70
20150801|2015-04-24 14:30,24,17.45,17.5,17.4,17.45,309
20150801|2015-04-24 15:00,24,17.44,17.5,17.4,17.49,838
20150801|2015-04-26 17:00,27,17.45,17.45,17.45,17.45,8
20150801|2015-04-26 17:30,27,17.45,17.47,17.45,17.47,16
20150801|2015-04-26 18:30,27,17.49,17.5,17.49,17.5,2
20150801|2015-04-26 23:00,27,17.51,17.51,17.51,17.51,1
20150801|2015-04-26 23:30,27,17.48,17.48,17.48,17.48,4
20150801|2015-04-27 00:30,27,17.5,17.5,17.5,17.5,1
20150801|2015-04-27 01:00,27,17.47,17.47,17.46,17.46,2
20150801|2015-04-27 01:30,27,17.45,17.46,17.44,17.44,8
20150801|2015-04-27 02:00,27,17.4,17.45,17.4,17.45,47
20150801|2015-04-27 02:30,27,17.45,17.5,17.45,17.5,7
20150801|2015-04-27 03:00,27,17.45,17.45,17.44,17.44,2
20150801|2015-04-27 05:30,27,17.42,17.43,17.41,17.41,32
20150801|2015-04-27 06:00,27,17.43,17.43,17.4,17.42,50
20150801|2015-04-27 06:30,27,17.42,17.43,17.4,17.43,29
20150801|2015-04-27 07:30,27,17.4,17.4,17.4,17.4,19
20150801|2015-04-27 08:00,27,17.4,17.4,17.35,17.4,179
20150801|2015-04-27 08:30,27,17.4,17.43,17.3,17.35,656
20150801|2015-04-27 09:00,27,17.35,17.38,17.33,17.37,152
20150801|2015-04-27 09:30,27,17.35,17.48,17.35,17.45,462
20150801|2015-04-27 10:00,27,17.49,17.51,17.4,17.45,368
20150801|2015-04-27 10:30,27,17.45,17.51,17.45,17.5,244
20150801|2015-04-27 11:00,27,17.53,17.63,17.5,17.55,459
20150801|2015-04-27 11:30,27,17.55,17.64,17.55,17.6,308
20150801|2015-04-27 12:00,27,17.62,17.65,17.55,17.63,555
20150801|2015-04-27 12:30,27,17.63,17.63,17.55,17.6,212
20150801|2015-04-27 13:00,27,17.6,17.69,17.55,17.55,527
20150801|2015-04-27 13:30,27,17.6,17.72,17.6,17.7,367
20150801|2015-04-27 14:00,27,17.7,17.75,17.65,17.7,859
20150801|2015-04-27 14:30,27,17.7,17.75,17.6,17.65,707
20150801|2015-04-27 15:00,27,17.65,17.68,17.6,17.65,607
20150801|2015-04-27 15:30,28,17.68,17.68,17.68,17.68,8
20150801|2015-04-27 16:30,28,17.63,17.64,17.6,17.64,26
20150801|2015-04-27 18:00,28,17.64,17.64,17.63,17.63,4
20150801|2015-04-27 19:00,28,17.63,17.63,17.63,17.63,2
20150801|2015-04-27 20:00,28,17.65,17.66,17.65,17.66,5
20150801|2015-04-27 20:30,28,17.66,17.66,17.66,17.66,9
20150801|2015-04-28 00:30,28,17.65,17.65,17.65,17.65,3
20150801|2015-04-28 01:00,28,17.65,17.65,17.65,17.65,4
20150801|2015-04-28 02:00,28,17.69,17.7,17.69,17.69,15
20150801|2015-04-28 02:30,28,17.69,17.7,17.69,17.7,22
20150801|2015-04-28 03:00,28,17.7,17.7,17.7,17.7,1
20150801|2015-04-28 03:30,28,17.7,17.7,17.67,17.67,68
20150801|2015-04-28 04:00,28,17.7,17.7,17.69,17.7,13
20150801|2015-04-28 04:30,28,17.72,17.75,17.72,17.72,15
20150801|2015-04-28 05:00,28,17.75,17.75,17.72,17.75,45
20150801|2015-04-28 06:00,28,17.79,17.82,17.79,17.81,84
20150801|2015-04-28 06:30,28,17.8,17.8,17.76,17.77,52
20150801|2015-04-28 07:00,28,17.75,17.79,17.75,17.77,40
20150801|2015-04-28 07:30,28,17.77,17.8,17.75,17.77,130
20150801|2015-04-28 08:00,28,17.75,17.75,17.7,17.7,308
20150801|2015-04-28 08:30,28,17.7,17.78,17.62,17.75,805
20150801|2015-04-28 09:00,28,17.8,18.03,17.8,17.8,1320
20150801|2015-04-28 09:30,28,17.81,17.81,17.67,17.76,614
20150801|2015-04-28 10:00,28,17.79,17.79,17.65,17.7,380
20150801|2015-04-28 10:30,28,17.7,17.7,17.57,17.62,238
20150801|2015-04-28 11:00,28,17.6,17.62,17.57,17.6,123
20150801|2015-04-28 11:30,28,17.61,17.62,17.53,17.53,182
20150801|2015-04-28 12:00,28,17.55,17.57,17.52,17.55,295
20150801|2015-04-28 12:30,28,17.57,17.58,17.5,17.53,110
20150801|2015-04-28 13:00,28,17.55,17.57,17.52,17.55,273
20150801|2015-04-28 13:30,28,17.5,17.55,17.45,17.45,337
20150801|2015-04-28 14:00,28,17.45,17.49,17.4,17.4,337
20150801|2015-04-28 14:30,28,17.4,17.45,17.35,17.4,705
20150801|2015-04-28 15:00,28,17.35,17.4,17.3,17.3,681
20150801|2015-04-28 15:30,29,17.3,17.33,17.3,17.32,45
20150801|2015-04-28 16:00,29,17.3,17.3,17.3,17.3,7
20150801|2015-04-28 16:30,29,17.35,17.35,17.3,17.3,2
20150801|2015-04-28 17:00,29,17.3,17.3,17.3,17.3,1
20150801|2015-04-28 18:30,29,17.3,17.3,17.3,17.3,1
20150801|2015-04-28 21:00,29,17.31,17.31,17.31,17.31,8
20150801|2015-04-29 02:00,29,17.34,17.35,17.32,17.35,63
20150801|2015-04-29 02:30,29,17.35,17.4,17.33,17.35,43
20150801|2015-04-29 03:30,29,17.35,17.35,17.3,17.32,16
20150801|2015-04-29 04:00,29,17.35,17.35,17.35,17.35,5
20150801|2015-04-29 04:30,29,17.35,17.35,17.35,17.35,16
20150801|2015-04-29 05:00,29,17.35,17.35,17.35,17.35,2
20150801|2015-04-29 05:30,29,17.35,17.37,17.34,17.34,24
20150801|2015-04-29 06:00,29,17.35,17.39,17.35,17.39,44
20150801|2015-04-29 06:30,29,17.4,17.4,17.35,17.37,43
20150801|2015-04-29 07:00,29,17.4,17.45,17.37,17.45,73
20150801|2015-04-29 07:30,29,17.45,17.57,17.44,17.51,828
20150801|2015-04-29 08:00,29,17.5,17.62,17.5,17.59,273
20150801|2015-04-29 08:30,29,17.55,17.57,17.4,17.5,865
20150801|2015-04-29 09:00,29,17.55,17.65,17.54,17.55,661
20150801|2015-04-29 09:30,29,17.55,17.58,17.45,17.57,413
20150801|2015-04-29 10:00,29,17.55,17.6,17.52,17.58,131
20150801|2015-04-29 10:30,29,17.6,17.65,17.57,17.6,315
20150801|2015-04-29 11:00,29,17.6,17.68,17.6,17.68,368
20150801|2015-04-29 11:30,29,17.7,17.7,17.49,17.5,592
20150801|2015-04-29 12:00,29,17.52,17.6,17.52,17.6,422
20150801|2015-04-29 12:30,29,17.58,17.58,17.4,17.45,414
20150801|2015-04-29 13:00,29,17.5,17.59,17.4,17.48,1445
20150801|2015-04-29 13:30,29,17.45,17.58,17.42,17.53,1164
20150801|2015-04-29 14:00,29,17.5,17.63,17.5,17.6,944
20150801|2015-04-29 14:30,29,17.6,17.65,17.5,17.59,873
20150801|2015-04-29 15:00,29,17.58,17.7,17.55,17.65,940
20150801|2015-04-29 15:30,30,17.7,17.7,17.7,17.7,76
20150801|2015-04-29 16:00,30,17.7,17.75,17.7,17.7,39
20150801|2015-04-29 18:30,30,17.7,17.7,17.7,17.7,4
20150801|2015-04-29 19:00,30,17.7,17.7,17.7,17.7,3
20150801|2015-04-29 19:30,30,17.68,17.68,17.68,17.68,3
20150801|2015-04-29 21:30,30,17.7,17.7,17.68,17.68,6
20150801|2015-04-29 23:00,30,17.7,17.7,17.7,17.7,6
20150801|2015-04-30 01:00,30,17.7,17.7,17.7,17.7,18
20150801|2015-04-30 02:00,30,17.71,17.74,17.71,17.72,39
20150801|2015-04-30 02:30,30,17.74,17.74,17.7,17.7,10
20150801|2015-04-30 03:00,30,17.73,17.78,17.72,17.78,83
20150801|2015-04-30 03:30,30,17.75,17.77,17.7,17.7,93
20150801|2015-04-30 04:00,30,17.75,17.76,17.74,17.76,17
20150801|2015-04-30 04:30,30,17.75,17.75,17.75,17.75,13
20150801|2015-04-30 05:00,30,17.75,17.75,17.75,17.75,11
20150801|2015-04-30 05:30,30,17.75,17.75,17.75,17.75,3
20150801|2015-04-30 06:00,30,17.74,17.75,17.71,17.75,43
20150801|2015-04-30 06:30,30,17.75,17.76,17.75,17.75,22
20150801|2015-04-30 07:00,30,17.75,17.75,17.65,17.67,121
20150801|2015-04-30 07:30,30,17.68,17.71,17.6,17.7,60
20150801|2015-04-30 08:00,30,17.7,17.76,17.7,17.74,105
20150801|2015-04-30 08:30,30,17.75,17.89,17.62,17.85,897
20150801|2015-04-30 09:00,30,17.9,17.97,17.84,17.9,612
20150801|2015-04-30 09:30,30,17.85,17.9,17.85,17.9,401
20150801|2015-04-30 10:00,30,17.85,17.85,17.68,17.68,543
20150801|2015-04-30 10:30,30,17.65,17.8,17.65,17.8,563
20150801|2015-04-30 11:00,30,17.8,17.8,17.73,17.8,326
20150801|2015-04-30 11:30,30,17.78,17.9,17.78,17.82,536
20150801|2015-04-30 12:00,30,17.82,17.89,17.78,17.84,663
20150801|2015-04-30 12:30,30,17.85,17.88,17.83,17.85,224
20150801|2015-04-30 13:00,30,17.85,17.93,17.78,17.93,430
20150801|2015-04-30 13:30,30,17.93,17.98,17.88,17.98,376
20150801|2015-04-30 14:00,30,17.98,18.1,17.9,17.97,1311
20150801|2015-04-30 14:30,30,18,18,17.75,17.78,1797
20150801|2015-04-30 15:00,30,17.78,17.8,17.7,17.75,555
20150801|2015-04-30 15:30,1,17.76,17.76,17.7,17.7,5
20150801|2015-04-30 16:00,1,17.75,17.8,17.75,17.75,7
20150801|2015-04-30 16:30,1,17.7,17.8,17.7,17.8,11
20150801|2015-04-30 18:30,1,17.76,17.76,17.76,17.76,3
20150801|2015-04-30 19:00,1,17.74,17.74,17.74,17.74,3
20150801|2015-04-30 20:00,1,17.7,17.72,17.7,17.72,2
20150801|2015-05-01 01:00,1,17.7,17.73,17.7,17.7,7
20150801|2015-05-01 02:30,1,17.7,17.7,17.69,17.69,22
20150801|2015-05-01 03:30,1,17.7,17.7,17.7,17.7,2
20150801|2015-05-01 05:00,1,17.7,17.7,17.7,17.7,2
20150801|2015-05-01 06:00,1,17.7,17.7,17.69,17.69,6
20150801|2015-05-01 06:30,1,17.67,17.69,17.67,17.68,49
20150801|2015-05-01 07:00,1,17.69,17.69,17.69,17.69,4
20150801|2015-05-01 07:30,1,17.7,17.72,17.69,17.69,44
20150801|2015-05-01 08:00,1,17.69,17.69,17.65,17.67,16
20150801|2015-05-01 08:30,1,17.65,17.68,17.55,17.65,884
20150801|2015-05-01 09:00,1,17.65,17.68,17.5,17.55,880
20150801|2015-05-01 09:30,1,17.55,17.62,17.5,17.5,325
20150801|2015-05-01 10:00,1,17.5,17.5,17.4,17.44,824
20150801|2015-05-01 10:30,1,17.44,17.53,17.4,17.45,313
20150801|2015-05-01 11:00,1,17.45,17.55,17.45,17.45,202
20150801|2015-05-01 11:30,1,17.45,17.45,17.35,17.35,254
20150801|2015-05-01 12:00,1,17.35,17.43,17.35,17.4,179
20150801|2015-05-01 12:30,1,17.4,17.4,17.35,17.35,209
20150801|2015-05-01 13:00,1,17.35,17.39,17.3,17.3,266
20150801|2015-05-01 13:30,1,17.3,17.4,17.3,17.4,334
20150801|2015-05-01 14:00,1,17.35,17.4,17.35,17.4,489
20150801|2015-05-01 14:30,1,17.41,17.42,17.3,17.3,864
20150801|2015-05-01 15:00,1,17.34,17.37,17.25,17.25,1200
20150801|2015-05-03 17:30,4,17.25,17.27,17.25,17.27,43
20150801|2015-05-03 18:30,4,17.25,17.25,17.25,17.25,8
20150801|2015-05-03 22:30,4,17.29,17.29,17.29,17.29,7
20150801|2015-05-04 00:30,4,17.35,17.35,17.35,17.35,39
20150801|2015-05-04 01:00,4,17.3,17.3,17.3,17.3,7
20150801|2015-05-04 01:30,4,17.3,17.3,17.3,17.3,5
20150801|2015-05-04 02:00,4,17.33,17.33,17.33,17.33,4
20150801|2015-05-04 02:30,4,17.35,17.35,17.35,17.35,15
20150801|2015-05-04 03:00,4,17.3,17.3,17.3,17.3,3
20150801|2015-05-04 04:30,4,17.23,17.23,17.23,17.23,1
20150801|2015-05-04 05:00,4,17.25,17.25,17.23,17.23,12
20150801|2015-05-04 05:30,4,17.22,17.22,17.22,17.22,6
20150801|2015-05-04 06:00,4,17.22,17.22,17.2,17.2,7
20150801|2015-05-04 06:30,4,17.2,17.2,17.17,17.17,11
20150801|2015-05-04 07:00,4,17.17,17.17,17.17,17.17,13
20150801|2015-05-04 07:30,4,17.18,17.21,17.15,17.19,186
20150801|2015-05-04 08:00,4,17.2,17.24,17.2,17.22,47
20150801|2015-05-04 08:30,4,17.2,17.23,17.15,17.17,528
20150801|2015-05-04 09:00,4,17.17,17.25,17.17,17.22,245
20150801|2015-05-04 09:30,4,17.2,17.3,17.2,17.3,506
20150801|2015-05-04 10:00,4,17.3,17.34,17.27,17.3,627
20150801|2015-05-04 10:30,4,17.3,17.36,17.29,17.34,283
20150801|2015-05-04 11:00,4,17.35,17.35,17.33,17.34,285
20150801|2015-05-04 11:30,4,17.35,17.35,17.34,17.35,92
20150801|2015-05-04 12:00,4,17.38,17.44,17.38,17.43,279
20150801|2015-05-04 12:30,4,17.42,17.48,17.35,17.35,344
20150801|2015-05-04 13:00,4,17.35,17.35,17.31,17.31,185
20150801|2015-05-04 13:30,4,17.3,17.32,17.27,17.3,195
20150801|2015-05-04 14:00,4,17.32,17.37,17.3,17.3,363
20150801|2015-05-04 14:30,4,17.35,17.4,17.28,17.34,520
20150801|2015-05-04 15:00,4,17.34,17.35,17.25,17.26,797
20150801|2015-05-04 16:00,5,17.25,17.27,17.2,17.25,221
20150801|2015-05-04 16:30,5,17.27,17.27,17.27,17.27,6
20150801|2015-05-04 17:00,5,17.25,17.27,17.23,17.25,99
20150801|2015-05-04 18:30,5,17.24,17.24,17.24,17.24,14
20150801|2015-05-04 20:30,5,17.3,17.3,17.3,17.3,3
20150801|2015-05-04 21:00,5,17.3,17.3,17.3,17.3,1
20150801|2015-05-05 01:00,5,17.28,17.28,17.28,17.28,10
20150801|2015-05-05 02:00,5,17.3,17.34,17.3,17.34,15
20150801|2015-05-05 02:30,5,17.3,17.33,17.3,17.3,21
20150801|2015-05-05 03:00,5,17.3,17.31,17.26,17.26,19
20150801|2015-05-05 04:00,5,17.29,17.3,17.29,17.3,8
20150801|2015-05-05 05:00,5,17.3,17.32,17.28,17.3,25
20150801|2015-05-05 05:30,5,17.3,17.35,17.3,17.35,22
20150801|2015-05-05 06:00,5,17.34,17.35,17.34,17.35,14
20150801|2015-05-05 06:30,5,17.33,17.35,17.31,17.31,58
20150801|2015-05-05 07:30,5,17.3,17.42,17.3,17.42,215
20150801|2015-05-05 08:00,5,17.42,17.42,17.37,17.37,123
20150801|2015-05-05 08:30,5,17.37,17.5,17.33,17.48,437
20150801|2015-05-05 09:00,5,17.5,17.58,17.43,17.5,888
20150801|2015-05-05 09:30,5,17.5,17.5,17.4,17.45,450
20150801|2015-05-05 10:00,5,17.5,17.65,17.49,17.59,1323
20150801|2015-05-05 10:30,5,17.6,17.65,17.55,17.6,492
20150801|2015-05-05 11:00,5,17.57,17.58,17.45,17.5,520
20150801|2015-05-05 11:30,5,17.52,17.54,17.48,17.54,320
20150801|2015-05-05 12:00,5,17.53,17.64,17.53,17.59,614
20150801|2015-05-05 12:30,5,17.6,17.6,17.53,17.58,344
20150801|2015-05-05 13:00,5,17.6,17.6,17.47,17.57,478
20150801|2015-05-05 13:30,5,17.55,17.66,17.55,17.6,902
20150801|2015-05-05 14:00,5,17.6,17.65,17.58,17.59,734
20150801|2015-05-05 14:30,5,17.57,17.65,17.54,17.61,1394
20150801|2015-05-05 15:00,5,17.6,17.65,17.55,17.6,541
20150801|2015-05-05 15:30,6,17.61,17.63,17.6,17.62,37
20150801|2015-05-05 16:30,6,17.62,17.62,17.62,17.62,3
20150801|2015-05-05 17:00,6,17.59,17.62,17.59,17.6,3
20150801|2015-05-05 18:30,6,17.6,17.61,17.55,17.59,63
20150801|2015-05-05 21:30,6,17.6,17.6,17.6,17.6,2
20150801|2015-05-05 22:00,6,17.55,17.55,17.55,17.55,4
20150801|2015-05-05 22:30,6,17.5,17.5,17.5,17.5,2
20150801|2015-05-06 00:00,6,17.49,17.5,17.48,17.5,29
20150801|2015-05-06 01:00,6,17.55,17.57,17.55,17.57,13
20150801|2015-05-06 01:30,6,17.6,17.65,17.6,17.62,12
20150801|2015-05-06 02:00,6,17.6,17.6,17.55,17.55,5
20150801|2015-05-06 02:30,6,17.62,17.7,17.58,17.59,134
20150801|2015-05-06 03:00,6,17.57,17.57,17.5,17.52,80
20150801|2015-05-06 03:30,6,17.52,17.55,17.45,17.47,129
20150801|2015-05-06 04:00,6,17.5,17.5,17.46,17.46,99
20150801|2015-05-06 04:30,6,17.47,17.49,17.47,17.49,57
20150801|2015-05-06 05:00,6,17.47,17.47,17.47,17.47,3
20150801|2015-05-06 05:30,6,17.47,17.5,17.47,17.5,50
20150801|2015-05-06 06:00,6,17.52,17.54,17.48,17.5,120
20150801|2015-05-06 06:30,6,17.47,17.49,17.47,17.49,317
20150801|2015-05-06 07:00,6,17.47,17.5,17.45,17.5,285
20150801|2015-05-06 07:30,6,17.49,17.49,17.42,17.44,297
20150801|2015-05-06 08:00,6,17.44,17.45,17.42,17.43,317
20150801|2015-05-06 08:30,6,17.4,17.79,17.37,17.7,1636
20150801|2015-05-06 09:00,6,17.72,17.89,17.69,17.7,929
20150801|2015-05-06 09:30,6,17.7,17.75,17.55,17.6,424
20150801|2015-05-06 10:00,6,17.61,17.7,17.59,17.66,516
20150801|2015-05-06 10:30,6,17.65,17.65,17.59,17.63,355
20150801|2015-05-06 11:00,6,17.65,17.7,17.65,17.65,399
20150801|2015-05-06 11:30,6,17.7,17.7,17.65,17.7,211
20150801|2015-05-06 12:00,6,17.7,17.79,17.7,17.79,385
20150801|2015-05-06 12:30,6,17.8,17.87,17.8,17.85,477
20150801|2015-05-06 13:00,6,17.85,18.03,17.82,18.03,1660
20150801|2015-05-06 13:30,6,18.02,18.08,17.93,17.94,880
20150801|2015-05-06 14:00,6,17.93,17.98,17.84,17.84,913
20150801|2015-05-06 14:30,6,17.85,17.89,17.65,17.71,1269
20150801|2015-05-06 15:00,6,17.7,17.75,17.65,17.75,535
20150801|2015-05-06 15:30,7,17.7,17.8,17.69,17.75,26
20150801|2015-05-06 16:00,7,17.7,17.73,17.7,17.72,39
20150801|2015-05-06 17:00,7,17.73,17.73,17.73,17.73,8
20150801|2015-05-06 17:30,7,17.75,17.75,17.75,17.75,1
20150801|2015-05-06 18:00,7,17.75,17.77,17.75,17.77,9
20150801|2015-05-06 18:30,7,17.76,17.76,17.76,17.76,1
20150801|2015-05-06 19:30,7,17.75,17.75,17.75,17.75,4
20150801|2015-05-06 20:00,7,17.72,17.72,17.72,17.72,2
20150801|2015-05-06 21:00,7,17.72,17.72,17.71,17.71,10
20150801|2015-05-07 01:00,7,17.75,17.77,17.75,17.77,2
20150801|2015-05-07 01:30,7,17.82,17.85,17.82,17.82,19
20150801|2015-05-07 02:00,7,17.85,17.85,17.82,17.85,9
20150801|2015-05-07 02:30,7,17.9,17.9,17.83,17.85,72
20150801|2015-05-07 03:00,7,17.85,17.85,17.83,17.85,185
20150801|2015-05-07 03:30,7,17.87,17.93,17.82,17.89,184
20150801|2015-05-07 04:00,7,17.88,18.05,17.88,18,115
20150801|2015-05-07 04:30,7,18,18.05,17.99,18,86
20150801|2015-05-07 05:00,7,17.98,18.02,17.95,18.02,21
20150801|2015-05-07 05:30,7,18.05,18.05,18.05,18.05,2
20150801|2015-05-07 06:00,7,17.98,17.98,17.91,17.95,11
20150801|2015-05-07 06:30,7,17.95,17.95,17.79,17.82,67
20150801|2015-05-07 07:00,7,17.8,17.8,17.67,17.72,197
20150801|2015-05-07 07:30,7,17.72,17.81,17.7,17.8,47
20150801|2015-05-07 08:00,7,17.84,17.84,17.75,17.75,118
20150801|2015-05-07 08:30,7,17.75,17.85,17.63,17.75,2415
20150801|2015-05-07 09:00,7,17.8,17.83,17.67,17.83,947
20150801|2015-05-07 09:30,7,17.83,17.85,17.65,17.7,362
20150801|2015-05-07 10:00,7,17.7,17.73,17.57,17.62,697
20150801|2015-05-07 10:30,7,17.6,17.69,17.6,17.68,283
20150801|2015-05-07 11:00,7,17.68,17.69,17.5,17.55,741
20150801|2015-05-07 11:30,7,17.55,17.55,17.5,17.55,142
20150801|2015-05-07 12:00,7,17.55,17.58,17.54,17.58,88
20150801|2015-05-07 12:30,7,17.55,17.64,17.53,17.6,749
20150801|2015-05-07 13:00,7,17.6,17.61,17.55,17.55,97
20150801|2015-05-07 13:30,7,17.55,17.6,17.55,17.6,66
20150801|2015-05-07 14:00,7,17.6,17.64,17.58,17.6,348
20150801|2015-05-07 14:30,7,17.59,17.65,17.55,17.61,764
20150801|2015-05-07 15:00,7,17.6,17.64,17.55,17.55,699
20150801|2015-05-07 15:30,8,17.55,17.6,17.55,17.57,76
20150801|2015-05-07 16:00,8,17.56,17.56,17.56,17.56,34
20150801|2015-05-07 16:30,8,17.57,17.57,17.57,17.57,11
20150801|2015-05-07 17:00,8,17.6,17.6,17.56,17.57,15
20150801|2015-05-07 17:30,8,17.55,17.55,17.52,17.52,53
20150801|2015-05-07 18:00,8,17.52,17.52,17.5,17.5,13
20150801|2015-05-07 18:30,8,17.49,17.52,17.49,17.51,88
20150801|2015-05-07 19:00,8,17.5,17.54,17.5,17.53,105
20150801|2015-05-07 19:30,8,17.49,17.49,17.49,17.49,30
20150801|2015-05-07 20:30,8,17.49,17.49,17.49,17.49,13
20150801|2015-05-07 21:00,8,17.5,17.5,17.5,17.5,6
20150801|2015-05-07 21:30,8,17.5,17.5,17.5,17.5,4
20150801|2015-05-07 22:00,8,17.49,17.49,17.49,17.49,6
20150801|2015-05-07 23:30,8,17.49,17.49,17.48,17.48,4
20150801|2015-05-08 01:00,8,17.47,17.47,17.46,17.46,2
20150801|2015-05-08 01:30,8,17.45,17.46,17.4,17.42,142
20150801|2015-05-08 02:00,8,17.4,17.45,17.4,17.45,5
20150801|2015-05-08 02:30,8,17.45,17.45,17.43,17.45,15
20150801|2015-05-08 03:00,8,17.47,17.47,17.42,17.45,22
20150801|2015-05-08 03:30,8,17.45,17.47,17.45,17.45,32
20150801|2015-05-08 04:00,8,17.48,17.48,17.48,17.48,5
20150801|2015-05-08 04:30,8,17.48,17.48,17.45,17.48,10
20150801|2015-05-08 05:00,8,17.43,17.45,17.43,17.45,3
20150801|2015-05-08 05:30,8,17.45,17.45,17.45,17.45,1
20150801|2015-05-08 06:00,8,17.45,17.45,17.45,17.45,4
20150801|2015-05-08 06:30,8,17.43,17.47,17.42,17.43,66
20150801|2015-05-08 07:00,8,17.43,17.45,17.4,17.4,262
20150801|2015-05-08 07:30,8,17.35,17.36,17.09,17.2,1254
20150801|2015-05-08 08:00,8,17.22,17.25,17.19,17.22,201
20150801|2015-05-08 08:30,8,17.22,17.4,17.19,17.34,2264
20150801|2015-05-08 09:00,8,17.3,17.33,17.22,17.23,1172
20150801|2015-05-08 09:30,8,17.2,17.25,17.13,17.15,868
20150801|2015-05-08 10:00,8,17.15,17.15,17.1,17.12,152
20150801|2015-05-08 10:30,8,17.1,17.12,17.05,17.05,366
20150801|2015-05-08 11:00,8,17.1,17.18,17.1,17.17,360
20150801|2015-05-08 11:30,8,17.15,17.19,17.15,17.18,129
20150801|2015-05-08 12:00,8,17.18,17.2,17.15,17.2,184
20150801|2015-05-08 12:30,8,17.23,17.25,17.2,17.25,136
20150801|2015-05-08 13:00,8,17.25,17.25,17.17,17.2,221
20150801|2015-05-08 13:30,8,17.22,17.23,17.12,17.12,383
20150801|2015-05-08 14:00,8,17.13,17.25,17.1,17.2,840
20150801|2015-05-08 14:30,8,17.21,17.23,17.15,17.22,2466
20150801|2015-05-08 15:00,8,17.23,17.3,17.2,17.25,1086
20150801|2015-05-10 18:00,11,17.25,17.25,17.25,17.25,1
20150801|2015-05-10 18:30,11,17.3,17.3,17.24,17.28,168
20150801|2015-05-10 20:00,11,17.29,17.29,17.29,17.29,6
20150801|2015-05-10 20:30,11,17.29,17.29,17.29,17.29,6
20150801|2015-05-11 00:00,11,17.25,17.25,17.25,17.25,2
20150801|2015-05-11 01:30,11,17.29,17.32,17.29,17.3,36
20150801|2015-05-11 02:00,11,17.32,17.32,17.27,17.27,35
20150801|2015-05-11 02:30,11,17.25,17.28,17.25,17.28,7
20150801|2015-05-11 03:00,11,17.29,17.3,17.25,17.28,36
20150801|2015-05-11 03:30,11,17.25,17.3,17.25,17.3,29
20150801|2015-05-11 04:00,11,17.3,17.3,17.3,17.3,1
20150801|2015-05-11 05:00,11,17.3,17.32,17.3,17.32,4
20150801|2015-05-11 05:30,11,17.3,17.32,17.28,17.3,54
20150801|2015-05-11 06:00,11,17.3,17.3,17.3,17.3,5
20150801|2015-05-11 06:30,11,17.27,17.28,17.27,17.28,74
20150801|2015-05-11 07:00,11,17.25,17.27,17.25,17.25,13
20150801|2015-05-11 07:30,11,17.27,17.27,17.27,17.27,5
20150801|2015-05-11 08:00,11,17.25,17.29,17.24,17.25,85
20150801|2015-05-11 08:30,11,17.23,17.3,17.2,17.25,868
20150801|2015-05-11 09:00,11,17.24,17.27,17.22,17.27,484
20150801|2015-05-11 09:30,11,17.26,17.32,17.21,17.24,884
20150801|2015-05-11 10:00,11,17.25,17.3,17.23,17.23,214
20150801|2015-05-11 10:30,11,17.23,17.28,17.23,17.23,233
20150801|2015-05-11 11:00,11,17.23,17.35,17.22,17.3,423
20150801|2015-05-11 11:30,11,17.3,17.33,17.27,17.3,210
20150801|2015-05-11 12:00,11,17.3,17.33,17.3,17.3,199
20150801|2015-05-11 12:30,11,17.34,17.38,17.32,17.35,148
20150801|2015-05-11 13:00,11,17.36,17.4,17.36,17.38,251
20150801|2015-05-11 13:30,11,17.37,17.46,17.37,17.45,483
20150801|2015-05-11 14:00,11,17.45,17.5,17.32,17.42,757
20150801|2015-05-11 14:30,11,17.4,17.55,17.4,17.52,1058
20150801|2015-05-11 15:00,11,17.54,17.61,17.52,17.58,1351
20150801|2015-05-11 15:30,12,17.59,17.59,17.53,17.57,86
20150801|2015-05-11 16:00,12,17.58,17.58,17.58,17.58,2
20150801|2015-05-11 17:00,12,17.57,17.57,17.57,17.57,1
20150801|2015-05-11 19:30,12,17.55,17.55,17.55,17.55,2
20150801|2015-05-11 21:30,12,17.59,17.6,17.58,17.6,58
20150801|2015-05-11 22:00,12,17.59,17.6,17.59,17.59,10
20150801|2015-05-11 23:00,12,17.59,17.59,17.59,17.59,5
20150801|2015-05-12 00:00,12,17.57,17.58,17.57,17.58,15
20150801|2015-05-12 01:00,12,17.55,17.64,17.53,17.61,26
20150801|2015-05-12 02:00,12,17.63,17.63,17.63,17.63,6
20150801|2015-05-12 02:30,12,17.65,17.7,17.65,17.68,104
20150801|2015-05-12 03:00,12,17.7,17.75,17.68,17.75,18
20150801|2015-05-12 03:30,12,17.75,17.82,17.7,17.8,128
20150801|2015-05-12 04:00,12,17.8,17.88,17.8,17.86,116
20150801|2015-05-12 04:30,12,17.9,17.95,17.87,17.91,180
20150801|2015-05-12 05:00,12,17.9,17.94,17.9,17.9,75
20150801|2015-05-12 05:30,12,17.89,17.9,17.87,17.9,34
20150801|2015-05-12 06:00,12,17.9,17.9,17.82,17.89,65
20150801|2015-05-12 06:30,12,17.9,17.95,17.79,17.79,122
20150801|2015-05-12 07:00,12,17.8,17.83,17.75,17.78,304
20150801|2015-05-12 07:30,12,17.8,17.8,17.72,17.75,73
20150801|2015-05-12 08:00,12,17.75,17.77,17.68,17.7,74
20150801|2015-05-12 08:30,12,17.7,17.8,17.65,17.7,968
20150801|2015-05-12 09:00,12,17.75,17.77,17.68,17.73,539
20150801|2015-05-12 09:30,12,17.72,17.72,17.54,17.64,986
20150801|2015-05-12 10:00,12,17.6,17.62,17.52,17.54,690
20150801|2015-05-12 10:30,12,17.58,17.6,17.55,17.55,182
20150801|2015-05-12 11:00,12,17.6,17.64,17.55,17.55,290
20150801|2015-05-12 11:30,12,17.55,17.55,17.48,17.5,229
20150801|2015-05-12 12:00,12,17.48,17.54,17.46,17.5,151
20150801|2015-05-12 12:30,12,17.54,17.59,17.54,17.58,72
20150801|2015-05-12 13:00,12,17.57,17.59,17.51,17.51,510
20150801|2015-05-12 13:30,12,17.51,17.52,17.45,17.5,213
20150801|2015-05-12 14:00,12,17.5,17.5,17.45,17.49,193
20150801|2015-05-12 14:30,12,17.49,17.52,17.45,17.5,665
20150801|2015-05-12 15:00,12,17.5,17.52,17.4,17.4,494
20150801|2015-05-12 15:30,13,17.45,17.45,17.39,17.4,94
20150801|2015-05-12 16:30,13,17.42,17.42,17.38,17.39,14
20150801|2015-05-12 17:00,13,17.4,17.42,17.3,17.35,70
20150801|2015-05-12 17:30,13,17.38,17.39,17.38,17.39,6
20150801|2015-05-12 19:30,13,17.38,17.38,17.38,17.38,7
20150801|2015-05-12 21:30,13,17.35,17.35,17.35,17.35,1
20150801|2015-05-12 22:30,13,17.34,17.34,17.34,17.34,1
20150801|2015-05-13 01:00,13,17.3,17.32,17.29,17.3,16
20150801|2015-05-13 02:00,13,17.35,17.38,17.35,17.38,4
20150801|2015-05-13 02:30,13,17.35,17.35,17.3,17.3,25
20150801|2015-05-13 03:00,13,17.3,17.3,17.28,17.29,38
20150801|2015-05-13 03:30,13,17.28,17.3,17.28,17.3,6
20150801|2015-05-13 04:00,13,17.3,17.3,17.3,17.3,8
20150801|2015-05-13 04:30,13,17.28,17.3,17.28,17.3,20
20150801|2015-05-13 05:00,13,17.3,17.3,17.28,17.3,8
20150801|2015-05-13 05:30,13,17.3,17.35,17.3,17.32,89
20150801|2015-05-13 06:00,13,17.32,17.38,17.31,17.38,19
20150801|2015-05-13 06:30,13,17.31,17.32,17.3,17.3,50
20150801|2015-05-13 07:00,13,17.3,17.3,17.26,17.29,71
20150801|2015-05-13 07:30,13,17.29,17.34,17.29,17.31,78
20150801|2015-05-13 08:00,13,17.33,17.4,17.33,17.34,554
20150801|2015-05-13 08:30,13,17.3,17.35,17.25,17.3,759
20150801|2015-05-13 09:00,13,17.3,17.3,17.23,17.3,394
20150801|2015-05-13 09:30,13,17.31,17.42,17.31,17.4,544
20150801|2015-05-13 10:00,13,17.44,17.48,17.35,17.39,314
20150801|2015-05-13 10:30,13,17.4,17.4,17.34,17.38,53
20150801|2015-05-13 11:00,13,17.39,17.41,17.32,17.4,293
20150801|2015-05-13 11:30,13,17.44,17.44,17.36,17.38,110
20150801|2015-05-13 12:00,13,17.35,17.4,17.3,17.39,470
20150801|2015-05-13 12:30,13,17.35,17.41,17.35,17.39,202
20150801|2015-05-13 13:00,13,17.37,17.47,17.37,17.44,529
20150801|2015-05-13 13:30,13,17.45,17.45,17.33,17.41,561
20150801|2015-05-13 14:00,13,17.4,17.42,17.35,17.35,311
20150801|2015-05-13 14:30,13,17.37,17.42,17.3,17.3,1128
20150801|2015-05-13 15:00,13,17.33,17.35,17.25,17.27,1495
20150801|2015-05-13 15:30,14,17.28,17.3,17.24,17.25,43
20150801|2015-05-13 16:00,14,17.3,17.3,17.25,17.25,4
20150801|2015-05-13 16:30,14,17.3,17.3,17.28,17.28,62
20150801|2015-05-14 01:00,14,17.3,17.3,17.28,17.28,3
20150801|2015-05-14 02:00,14,17.25,17.3,17.22,17.3,23
20150801|2015-05-14 02:30,14,17.25,17.26,17.2,17.2,75
20150801|2015-05-14 03:00,14,17.2,17.2,17.2,17.2,1
20150801|2015-05-14 03:30,14,17.18,17.18,17.18,17.18,15
20150801|2015-05-14 04:00,14,17.18,17.18,17.18,17.18,1
20150801|2015-05-14 05:00,14,17.18,17.18,17.18,17.18,1
20150801|2015-05-14 05:30,14,17.2,17.2,17.18,17.2,18
20150801|2015-05-14 06:00,14,17.2,17.2,17.2,17.2,12
20150801|2015-05-14 06:30,14,17.18,17.18,17.14,17.15,211
20150801|2015-05-14 07:00,14,17.15,17.19,17.14,17.16,99
20150801|2015-05-14 07:30,14,17.16,17.18,17.14,17.15,17
20150801|2015-05-14 08:00,14,17.15,17.18,17.13,17.13,134
20150801|2015-05-14 08:30,14,17.15,17.24,17.14,17.18,965
20150801|2015-05-14 09:00,14,17.2,17.2,17.12,17.18,266
20150801|2015-05-14 09:30,14,17.19,17.2,17.13,17.13,280
20150801|2015-05-14 10:00,14,17.15,17.2,17.12,17.18,359
20150801|2015-05-14 10:30,14,17.2,17.23,17.17,17.18,183
20150801|2015-05-14 11:00,14,17.18,17.19,17.13,17.15,508
20150801|2015-05-14 11:30,14,17.15,17.2,17.13,17.15,468
20150801|2015-05-14 12:00,14,17.15,17.2,17.14,17.16,303
20150801|2015-05-14 12:30,14,17.16,17.19,17.16,17.19,45
20150801|2015-05-14 13:00,14,17.16,17.17,17.1,17.1,450
20150801|2015-05-14 13:30,14,17.14,17.15,17.1,17.14,65
20150801|2015-05-14 14:00,14,17.12,17.15,17.1,17.12,126
20150801|2015-05-14 14:30,14,17.12,17.2,17.1,17.15,638
20150801|2015-05-14 15:00,14,17.14,17.2,17.1,17.14,978
20150801|2015-05-14 15:30,15,17.1,17.15,17.1,17.15,81
20150801|2015-05-14 17:00,15,17.16,17.16,17.16,17.16,20
20150801|2015-05-14 22:30,15,17.15,17.2,17.15,17.15,24
20150801|2015-05-15 01:00,15,17.1,17.12,17.07,17.08,32
20150801|2015-05-15 01:30,15,17.1,17.14,17.1,17.13,41
20150801|2015-05-15 02:00,15,17.13,17.14,17.1,17.13,23
20150801|2015-05-15 02:30,15,17.1,17.1,17.1,17.1,20
20150801|2015-05-15 03:00,15,17.1,17.1,17.07,17.07,31
20150801|2015-05-15 03:30,15,17.07,17.09,17.06,17.08,431
20150801|2015-05-15 04:30,15,17.05,17.05,17.05,17.05,2
20150801|2015-05-15 05:30,15,17.06,17.1,17.05,17.1,59
20150801|2015-05-15 07:00,15,17.1,17.1,17.04,17.07,170
20150801|2015-05-15 07:30,15,17.05,17.05,17.05,17.05,11
20150801|2015-05-15 08:00,15,17.07,17.07,17.07,17.07,14
20150801|2015-05-15 08:30,15,17.07,17.2,17.07,17.12,1234
20150801|2015-05-15 09:00,15,17.12,17.21,17.06,17.06,1809
20150801|2015-05-15 09:30,15,17.07,17.09,17,17.04,525
20150801|2015-05-15 10:00,15,17.03,17.12,17,17.1,719
20150801|2015-05-15 10:30,15,17.1,17.12,17.04,17.06,585
20150801|2015-05-15 11:00,15,17.05,17.1,17.02,17.02,340
20150801|2015-05-15 11:30,15,17.02,17.04,17,17.02,461
20150801|2015-05-15 12:00,15,17,17.04,17,17,178
20150801|2015-05-15 12:30,15,17,17.03,16.98,17,335
20150801|2015-05-15 13:00,15,17,17.05,17,17,227
20150801|2015-05-15 13:30,15,17,17.03,16.97,16.99,257
20150801|2015-05-15 14:00,15,16.97,17.03,16.97,17.02,603
20150801|2015-05-15 14:30,15,17.02,17.05,16.97,17,831
20150801|2015-05-15 15:00,15,17,17.05,17,17,457
20150801|2015-05-17 17:30,18,17.05,17.05,17.05,17.05,20
20150801|2015-05-17 18:30,18,17.03,17.04,17.03,17.04,11
20150801|2015-05-17 21:00,18,17.05,17.05,17.05,17.05,2
20150801|2015-05-17 21:30,18,17.06,17.06,17.05,17.05,8
20150801|2015-05-17 23:30,18,17.02,17.02,17.02,17.02,2
20150801|2015-05-18 01:00,18,17.05,17.05,17.03,17.03,3
20150801|2015-05-18 01:30,18,17.03,17.05,17.02,17.05,4
20150801|2015-05-18 02:00,18,17.08,17.08,16.98,17,165
20150801|2015-05-18 02:30,18,17,17.02,16.96,17,75
20150801|2015-05-18 03:00,18,16.97,17,16.97,17,4
20150801|2015-05-18 03:30,18,16.98,16.98,16.98,16.98,9
20150801|2015-05-18 04:30,18,16.98,17.04,16.98,17.04,20
20150801|2015-05-18 05:00,18,17.04,17.05,17.04,17.04,22
20150801|2015-05-18 05:30,18,17.05,17.05,17.04,17.04,5
20150801|2015-05-18 06:00,18,17.02,17.06,17.02,17.05,40
20150801|2015-05-18 06:30,18,17.05,17.05,17.03,17.03,8
20150801|2015-05-18 07:00,18,17.05,17.05,17.03,17.05,15
20150801|2015-05-18 07:30,18,17,17,17,17,35
20150801|2015-05-18 08:00,18,17.03,17.03,16.97,16.98,115
20150801|2015-05-18 08:30,18,16.95,16.98,16.83,16.83,1000
20150801|2015-05-18 09:00,18,16.83,16.93,16.82,16.9,1161
20150801|2015-05-18 09:30,18,16.88,16.89,16.8,16.83,1000
20150801|2015-05-18 10:00,18,16.85,16.88,16.78,16.78,585
20150801|2015-05-18 10:30,18,16.78,16.78,16.7,16.75,626
20150801|2015-05-18 11:00,18,16.75,16.75,16.75,16.75,92
20150801|2015-05-18 11:30,18,16.76,16.76,16.7,16.74,300
20150801|2015-05-18 12:00,18,16.74,16.74,16.7,16.71,114
20150801|2015-05-18 12:30,18,16.7,16.7,16.65,16.65,649
20150801|2015-05-18 13:00,18,16.65,16.67,16.65,16.65,494
20150801|2015-05-18 13:30,18,16.64,16.64,16.55,16.6,1028
20150801|2015-05-18 14:00,18,16.55,16.57,16.51,16.55,753
20150801|2015-05-18 14:30,18,16.52,16.65,16.5,16.63,2112
20150801|2015-05-18 15:00,18,16.6,16.68,16.6,16.65,3943
20150801|2015-05-18 15:30,19,16.6,16.64,16.59,16.59,47
20150801|2015-05-18 16:00,19,16.59,16.59,16.58,16.58,4
20150801|2015-05-18 18:30,19,16.6,16.6,16.6,16.6,7
20150801|2015-05-18 21:30,19,16.59,16.59,16.55,16.58,4
20150801|2015-05-18 22:00,19,16.55,16.55,16.54,16.54,2
20150801|2015-05-18 22:30,19,16.55,16.55,16.55,16.55,10
20150801|2015-05-19 02:00,19,16.5,16.52,16.44,16.48,85
20150801|2015-05-19 02:30,19,16.48,16.51,16.48,16.5,19
20150801|2015-05-19 03:00,19,16.5,16.5,16.49,16.49,24
20150801|2015-05-19 03:30,19,16.5,16.5,16.49,16.5,13
20150801|2015-05-19 05:00,19,16.52,16.52,16.52,16.52,3
20150801|2015-05-19 05:30,19,16.5,16.5,16.5,16.5,4
20150801|2015-05-19 06:00,19,16.5,16.55,16.5,16.55,21
20150801|2015-05-19 06:30,19,16.5,16.53,16.5,16.53,71
20150801|2015-05-19 07:00,19,16.5,16.5,16.5,16.5,26
20150801|2015-05-19 07:30,19,16.5,16.5,16.49,16.5,253
20150801|2015-05-19 08:00,19,16.5,16.56,16.49,16.56,250
20150801|2015-05-19 08:30,19,16.55,16.7,16.53,16.6,2040
20150801|2015-05-19 09:00,19,16.58,16.63,16.58,16.6,696
20150801|2015-05-19 09:30,19,16.58,16.59,16.52,16.52,528
20150801|2015-05-19 10:00,19,16.52,16.57,16.4,16.45,856
20150801|2015-05-19 10:30,19,16.42,16.5,16.39,16.42,570
20150801|2015-05-19 11:00,19,16.42,16.45,16.4,16.45,131
20150801|2015-05-19 11:30,19,16.45,16.5,16.42,16.42,532
20150801|2015-05-19 12:00,19,16.42,16.43,16.42,16.42,107
20150801|2015-05-19 12:30,19,16.42,16.42,16.37,16.4,631
20150801|2015-05-19 13:00,19,16.4,16.45,16.39,16.45,333
20150801|2015-05-19 13:30,19,16.45,16.55,16.42,16.48,765
20150801|2015-05-19 14:00,19,16.5,16.67,16.48,16.58,720
20150801|2015-05-19 14:30,19,16.57,16.59,16.45,16.45,425
20150801|2015-05-19 15:00,19,16.49,16.53,16.45,16.5,1642
20150801|2015-05-19 15:30,20,16.5,16.55,16.5,16.51,39
20150801|2015-05-19 16:00,20,16.5,16.5,16.5,16.5,12
20150801|2015-05-19 16:30,20,16.49,16.49,16.49,16.49,3
20150801|2015-05-19 20:00,20,16.5,16.5,16.48,16.48,6
20150801|2015-05-19 21:30,20,16.45,16.5,16.45,16.5,9
20150801|2015-05-19 22:30,20,16.5,16.5,16.5,16.5,32
20150801|2015-05-20 01:00,20,16.5,16.52,16.5,16.52,10
20150801|2015-05-20 01:30,20,16.49,16.49,16.49,16.49,1
20150801|2015-05-20 02:00,20,16.5,16.52,16.5,16.52,26
20150801|2015-05-20 02:30,20,16.45,16.48,16.45,16.45,23
20150801|2015-05-20 03:00,20,16.5,16.54,16.5,16.52,27
20150801|2015-05-20 03:30,20,16.55,16.55,16.52,16.52,5
20150801|2015-05-20 04:00,20,16.52,16.52,16.52,16.52,10
20150801|2015-05-20 04:30,20,16.5,16.5,16.5,16.5,2
20150801|2015-05-20 05:00,20,16.5,16.5,16.48,16.48,5
20150801|2015-05-20 05:30,20,16.45,16.45,16.45,16.45,7
20150801|2015-05-20 06:00,20,16.45,16.45,16.43,16.45,20
20150801|2015-05-20 06:30,20,16.47,16.52,16.47,16.48,411
20150801|2015-05-20 07:00,20,16.47,16.47,16.42,16.45,65
20150801|2015-05-20 07:30,20,16.45,16.45,16.42,16.45,244
20150801|2015-05-20 08:00,20,16.45,16.48,16.4,16.43,269
20150801|2015-05-20 08:30,20,16.42,16.56,16.42,16.53,1675
20150801|2015-05-20 09:00,20,16.55,16.6,16.48,16.51,996
20150801|2015-05-20 09:30,20,16.51,16.52,16.43,16.46,429
20150801|2015-05-20 10:00,20,16.47,16.55,16.46,16.5,736
20150801|2015-05-20 10:30,20,16.5,16.59,16.5,16.54,1210
20150801|2015-05-20 11:00,20,16.55,16.55,16.43,16.46,592
20150801|2015-05-20 11:30,20,16.46,16.5,16.45,16.48,80
20150801|2015-05-20 12:00,20,16.49,16.5,16.45,16.49,28
20150801|2015-05-20 12:30,20,16.48,16.5,16.45,16.45,129
20150801|2015-05-20 13:00,20,16.48,16.53,16.39,16.39,883
20150801|2015-05-20 13:30,20,16.4,16.45,16.38,16.43,451
20150801|2015-05-20 14:00,20,16.43,16.58,16.43,16.53,875
20150801|2015-05-20 14:30,20,16.55,16.56,16.43,16.45,1382
20150801|2015-05-20 15:00,20,16.43,16.55,16.43,16.54,1956
20150801|2015-05-20 15:30,21,16.55,16.55,16.53,16.55,27
20150801|2015-05-20 16:00,21,16.6,16.6,16.6,16.6,12
20150801|2015-05-20 16:30,21,16.6,16.6,16.6,16.6,2
20150801|2015-05-20 17:00,21,16.6,16.6,16.58,16.58,37
20150801|2015-05-20 17:30,21,16.6,16.6,16.6,16.6,3
20150801|2015-05-20 21:00,21,16.6,16.6,16.6,16.6,13
20150801|2015-05-21 01:30,21,16.6,16.62,16.6,16.6,11
20150801|2015-05-21 02:00,21,16.58,16.58,16.58,16.58,1
20150801|2015-05-21 02:30,21,16.55,16.6,16.55,16.6,15
20150801|2015-05-21 03:00,21,16.6,16.6,16.6,16.6,1
20150801|2015-05-21 03:30,21,16.57,16.58,16.57,16.58,4
20150801|2015-05-21 04:30,21,16.57,16.57,16.57,16.57,1
20150801|2015-05-21 05:30,21,16.57,16.57,16.57,16.57,1
20150801|2015-05-21 06:00,21,16.58,16.58,16.55,16.55,16
20150801|2015-05-21 07:00,21,16.55,16.57,16.55,16.57,6
20150801|2015-05-21 07:30,21,16.55,16.57,16.52,16.54,114
20150801|2015-05-21 08:00,21,16.54,16.54,16.51,16.51,28
20150801|2015-05-21 08:30,21,16.52,16.6,16.5,16.5,541
20150801|2015-05-21 09:00,21,16.5,16.5,16.43,16.45,244
20150801|2015-05-21 09:30,21,16.45,16.45,16.43,16.45,305
20150801|2015-05-21 10:00,21,16.46,16.46,16.34,16.34,402
20150801|2015-05-21 10:30,21,16.34,16.39,16.32,16.34,228
20150801|2015-05-21 11:00,21,16.34,16.35,16.32,16.32,123
20150801|2015-05-21 11:30,21,16.32,16.33,16.25,16.3,263
20150801|2015-05-21 12:00,21,16.3,16.32,16.25,16.32,202
20150801|2015-05-21 12:30,21,16.32,16.35,16.3,16.34,224
20150801|2015-05-21 13:00,21,16.35,16.35,16.25,16.25,449
20150801|2015-05-21 13:30,21,16.25,16.25,16.2,16.23,323
20150801|2015-05-21 14:00,21,16.23,16.28,16.17,16.23,776
20150801|2015-05-21 14:30,21,16.24,16.25,16.1,16.23,2433
20150801|2015-05-21 15:00,21,16.21,16.27,16.15,16.15,1451
20150801|2015-05-21 15:30,22,16.18,16.19,16.15,16.15,139
20150801|2015-05-21 17:00,22,16.15,16.15,16.14,16.15,30
20150801|2015-05-21 18:00,22,16.15,16.15,16.15,16.15,4
20150801|2015-05-21 18:30,22,16.15,16.15,16.15,16.15,8
20150801|2015-05-21 21:00,22,16.14,16.15,16.14,16.15,4
20150801|2015-05-21 23:00,22,16.13,16.13,16.13,16.13,9
20150801|2015-05-21 23:30,22,16.11,16.13,16.1,16.13,36
20150801|2015-05-22 00:30,22,16.1,16.1,16.1,16.1,14
20150801|2015-05-22 02:30,22,16.15,16.18,16.14,16.15,98
20150801|2015-05-22 03:00,22,16.17,16.18,16.17,16.18,2
20150801|2015-05-22 04:00,22,16.2,16.2,16.2,16.2,14
20150801|2015-05-22 04:30,22,16.23,16.3,16.23,16.3,129
20150801|2015-05-22 05:00,22,16.25,16.26,16.21,16.21,35
20150801|2015-05-22 05:30,22,16.23,16.26,16.23,16.25,72
20150801|2015-05-22 06:00,22,16.24,16.24,16.2,16.23,13
20150801|2015-05-22 06:30,22,16.22,16.25,16.2,16.2,136
20150801|2015-05-22 07:00,22,16.2,16.25,16.2,16.2,75
20150801|2015-05-22 07:30,22,16.2,16.29,16.2,16.2,215
20150801|2015-05-22 08:00,22,16.2,16.22,16.16,16.17,134
20150801|2015-05-22 08:30,22,16.15,16.25,16.15,16.22,832
20150801|2015-05-22 09:00,22,16.22,16.23,16.15,16.19,527
20150801|2015-05-22 09:30,22,16.15,16.2,16.1,16.15,395
20150801|2015-05-22 10:00,22,16.15,16.3,16.15,16.25,841
20150801|2015-05-22 10:30,22,16.26,16.29,16.2,16.2,311
20150801|2015-05-22 11:00,22,16.2,16.25,16.19,16.22,135
20150801|2015-05-22 11:30,22,16.2,16.22,16.19,16.2,533
20150801|2015-05-22 12:00,22,16.2,16.25,16.17,16.17,212
20150801|2015-05-22 12:30,22,16.15,16.19,16.15,16.17,526
20150801|2015-05-22 13:00,22,16.15,16.22,16.14,16.18,474
20150801|2015-05-22 13:30,22,16.18,16.22,16.18,16.22,414
20150801|2015-05-22 14:00,22,16.22,16.25,16.2,16.25,80
20150801|2015-05-22 14:30,22,16.23,16.35,16.2,16.3,1618
20150801|2015-05-22 15:00,22,16.33,16.4,16.3,16.4,1814
20150801|2015-05-24 17:00,25,16.43,16.43,16.4,16.4,57
20150801|2015-05-24 18:00,25,16.4,16.4,16.4,16.4,5
20150801|2015-05-24 20:00,25,16.38,16.38,16.38,16.38,1
20150801|2015-05-24 20:30,25,16.35,16.37,16.34,16.34,45
20150801|2015-05-24 21:00,25,16.34,16.34,16.34,16.34,3
20150801|2015-05-24 22:00,25,16.34,16.34,16.34,16.34,4
20150801|2015-05-25 02:00,25,16.35,16.37,16.34,16.35,35
20150801|2015-05-25 02:30,25,16.3,16.32,16.3,16.32,6
20150801|2015-05-25 03:30,25,16.35,16.38,16.35,16.37,17
20150801|2015-05-25 04:00,25,16.4,16.44,16.38,16.44,38
20150801|2015-05-25 04:30,25,16.44,16.44,16.44,16.44,6
20150801|2015-05-25 05:00,25,16.41,16.45,16.41,16.42,5
20150801|2015-05-25 05:30,25,16.45,16.46,16.43,16.45,36
20150801|2015-05-25 07:00,25,16.44,16.44,16.41,16.41,12
20150801|2015-05-25 07:30,25,16.41,16.41,16.4,16.4,9
20150801|2015-05-25 08:30,25,16.36,16.36,16.36,16.36,9
20150801|2015-05-25 09:00,25,16.35,16.35,16.35,16.35,1
20150801|2015-05-25 09:30,25,16.39,16.39,16.39,16.39,4
20150801|2015-05-25 10:00,25,16.35,16.4,16.33,16.33,121
20150801|2015-05-25 17:00,26,16.35,16.35,16.35,16.35,9
20150801|2015-05-25 17:30,26,16.34,16.34,16.34,16.34,6
20150801|2015-05-25 19:00,26,16.35,16.39,16.35,16.37,14
20150801|2015-05-25 20:00,26,16.35,16.38,16.34,16.34,12
20150801|2015-05-25 20:30,26,16.37,16.37,16.36,16.36,12
20150801|2015-05-25 21:00,26,16.37,16.37,16.35,16.35,10
20150801|2015-05-25 21:30,26,16.33,16.35,16.3,16.35,42
20150801|2015-05-25 22:00,26,16.34,16.34,16.33,16.33,28
20150801|2015-05-25 22:30,26,16.34,16.34,16.3,16.33,77
20150801|2015-05-25 23:00,26,16.33,16.33,16.32,16.32,4
20150801|2015-05-25 23:30,26,16.31,16.33,16.31,16.32,60
20150801|2015-05-26 00:00,26,16.35,16.35,16.35,16.35,12
20150801|2015-05-26 00:30,26,16.35,16.35,16.35,16.35,46
20150801|2015-05-26 02:00,26,16.35,16.38,16.3,16.38,87
20150801|2015-05-26 02:30,26,16.4,16.51,16.39,16.47,149
20150801|2015-05-26 03:00,26,16.48,16.53,16.48,16.5,52
20150801|2015-05-26 04:00,26,16.49,16.49,16.45,16.47,35
20150801|2015-05-26 04:30,26,16.47,16.47,16.47,16.47,5
20150801|2015-05-26 05:00,26,16.47,16.48,16.45,16.45,23
20150801|2015-05-26 05:30,26,16.43,16.43,16.36,16.38,61
20150801|2015-05-26 06:30,26,16.37,16.37,16.37,16.37,4
20150801|2015-05-26 07:00,26,16.4,16.4,16.35,16.35,27
20150801|2015-05-26 07:30,26,16.35,16.44,16.32,16.4,224
20150801|2015-05-26 08:00,26,16.4,16.48,16.4,16.46,90
20150801|2015-05-26 08:30,26,16.5,16.63,16.41,16.58,1804
20150801|2015-05-26 09:00,26,16.58,16.65,16.55,16.6,1004
20150801|2015-05-26 09:30,26,16.6,16.69,16.58,16.66,940
20150801|2015-05-26 10:00,26,16.66,16.73,16.59,16.59,973
20150801|2015-05-26 10:30,26,16.59,16.63,16.49,16.6,582
20150801|2015-05-26 11:00,26,16.59,16.62,16.52,16.55,140
20150801|2015-05-26 11:30,26,16.54,16.69,16.54,16.65,633
20150801|2015-05-26 12:00,26,16.67,16.71,16.55,16.57,725
20150801|2015-05-26 12:30,26,16.57,16.72,16.57,16.7,691
20150801|2015-05-26 13:00,26,16.69,16.71,16.6,16.69,480
20150801|2015-05-26 13:30,26,16.69,16.75,16.66,16.72,617
20150801|2015-05-26 14:00,26,16.72,16.74,16.65,16.65,1171
20150801|2015-05-26 14:30,26,16.65,16.65,16.6,16.64,1125
20150801|2015-05-26 15:00,26,16.6,16.62,16.48,16.54,4601
20150801|2015-05-26 15:30,27,16.5,16.6,16.5,16.58,422
20150801|2015-05-26 16:00,27,16.58,16.58,16.52,16.55,101
20150801|2015-05-26 16:30,27,16.5,16.5,16.5,16.5,10
20150801|2015-05-26 17:00,27,16.5,16.5,16.5,16.5,2
20150801|2015-05-26 17:30,27,16.52,16.52,16.52,16.52,18
20150801|2015-05-26 18:00,27,16.5,16.52,16.5,16.52,12
20150801|2015-05-26 18:30,27,16.52,16.57,16.52,16.57,36
20150801|2015-05-26 19:00,27,16.57,16.57,16.57,16.57,8
20150801|2015-05-26 21:00,27,16.57,16.57,16.57,16.57,18
20150801|2015-05-26 22:30,27,16.57,16.57,16.57,16.57,3
20150801|2015-05-26 23:30,27,16.57,16.57,16.57,16.57,20
20150801|2015-05-27 00:00,27,16.57,16.57,16.57,16.57,6
20150801|2015-05-27 02:00,27,16.52,16.57,16.52,16.57,14
20150801|2015-05-27 02:30,27,16.55,16.55,16.55,16.55,14
20150801|2015-05-27 03:30,27,16.56,16.56,16.56,16.56,2
20150801|2015-05-27 04:00,27,16.55,16.58,16.55,16.55,14
20150801|2015-05-27 04:30,27,16.55,16.55,16.55,16.55,5
20150801|2015-05-27 05:00,27,16.55,16.55,16.55,16.55,10
20150801|2015-05-27 05:30,27,16.55,16.55,16.55,16.55,8
20150801|2015-05-27 06:00,27,16.53,16.53,16.5,16.52,46
20150801|2015-05-27 06:30,27,16.5,16.53,16.48,16.5,19
20150801|2015-05-27 07:00,27,16.48,16.49,16.46,16.48,72
20150801|2015-05-27 07:30,27,16.48,16.51,16.48,16.51,92
20150801|2015-05-27 08:00,27,16.52,16.54,16.5,16.54,22
20150801|2015-05-27 08:30,27,16.52,16.6,16.32,16.38,1856
20150801|2015-05-27 09:00,27,16.37,16.38,16.32,16.35,632
20150801|2015-05-27 09:30,27,16.35,16.38,16.32,16.32,237
20150801|2015-05-27 10:00,27,16.3,16.35,16.25,16.3,527
20150801|2015-05-27 10:30,27,16.3,16.3,16.23,16.3,973
20150801|2015-05-27 11:00,27,16.3,16.3,16.25,16.26,515
20150801|2015-05-27 11:30,27,16.28,16.3,16.27,16.29,32
20150801|2015-05-27 12:00,27,16.29,16.29,16.22,16.24,220
20150801|2015-05-27 12:30,27,16.22,16.25,16.22,16.25,265
20150801|2015-05-27 13:00,27,16.23,16.24,16.18,16.21,444
20150801|2015-05-27 13:30,27,16.2,16.24,16.2,16.2,227
20150801|2015-05-27 14:00,27,16.19,16.21,16.15,16.2,718
20150801|2015-05-27 14:30,27,16.18,16.3,16.15,16.28,1073
20150801|2015-05-27 15:00,27,16.27,16.35,16.25,16.35,1841
20150801|2015-05-27 15:30,28,16.3,16.33,16.3,16.32,42
20150801|2015-05-27 16:00,28,16.32,16.36,16.32,16.35,101
20150801|2015-05-27 17:00,28,16.35,16.35,16.33,16.33,3
20150801|2015-05-27 17:30,28,16.33,16.33,16.33,16.33,6
20150801|2015-05-27 18:30,28,16.33,16.33,16.33,16.33,10
20150801|2015-05-27 19:00,28,16.3,16.3,16.3,16.3,1
20150801|2015-05-27 20:30,28,16.3,16.3,16.3,16.3,2
20150801|2015-05-27 22:30,28,16.32,16.32,16.32,16.32,10
20150801|2015-05-27 23:00,28,16.33,16.33,16.33,16.33,2
20150801|2015-05-28 01:30,28,16.32,16.35,16.32,16.35,17
20150801|2015-05-28 02:00,28,16.35,16.35,16.35,16.35,26
20150801|2015-05-28 02:30,28,16.35,16.4,16.35,16.4,19
20150801|2015-05-28 03:30,28,16.4,16.4,16.4,16.4,5
20150801|2015-05-28 04:00,28,16.35,16.37,16.35,16.37,4
20150801|2015-05-28 05:00,28,16.35,16.35,16.35,16.35,4
20150801|2015-05-28 05:30,28,16.35,16.35,16.35,16.35,5
20150801|2015-05-28 06:00,28,16.35,16.35,16.35,16.35,13
20150801|2015-05-28 06:30,28,16.39,16.4,16.39,16.4,5
20150801|2015-05-28 07:00,28,16.4,16.42,16.4,16.41,35
20150801|2015-05-28 07:30,28,16.4,16.41,16.38,16.38,59
20150801|2015-05-28 08:00,28,16.39,16.39,16.37,16.37,38
20150801|2015-05-28 08:30,28,16.35,16.5,16.3,16.48,830
20150801|2015-05-28 09:00,28,16.5,16.51,16.39,16.4,501
20150801|2015-05-28 09:30,28,16.45,16.51,16.42,16.46,354
20150801|2015-05-28 10:00,28,16.45,16.48,16.37,16.43,669
20150801|2015-05-28 10:30,28,16.4,16.53,16.4,16.45,707
20150801|2015-05-28 11:00,28,16.45,16.5,16.41,16.43,286
20150801|2015-05-28 11:30,28,16.45,16.54,16.42,16.45,262
20150801|2015-05-28 12:00,28,16.45,16.52,16.4,16.48,262
20150801|2015-05-28 12:30,28,16.46,16.48,16.4,16.45,183
20150801|2015-05-28 13:00,28,16.47,16.47,16.37,16.38,134
20150801|2015-05-28 13:30,28,16.38,16.43,16.38,16.41,185
20150801|2015-05-28 14:00,28,16.43,16.48,16.37,16.43,526
20150801|2015-05-28 14:30,28,16.43,16.46,16.35,16.39,796
20150801|2015-05-28 15:00,28,16.4,16.4,16.3,16.3,2013
20150801|2015-05-28 15:30,29,16.34,16.39,16.34,16.36,155
20150801|2015-05-28 16:00,29,16.35,16.36,16.34,16.35,39
20150801|2015-05-28 16:30,29,16.4,16.4,16.4,16.4,3
20150801|2015-05-28 17:00,29,16.38,16.38,16.37,16.37,15
20150801|2015-05-28 20:30,29,16.37,16.37,16.37,16.37,22
20150801|2015-05-28 21:00,29,16.37,16.38,16.37,16.38,8
20150801|2015-05-28 21:30,29,16.38,16.38,16.38,16.38,9
20150801|2015-05-28 22:30,29,16.38,16.38,16.38,16.38,1
20150801|2015-05-29 01:30,29,16.38,16.4,16.38,16.4,6
20150801|2015-05-29 02:00,29,16.43,16.47,16.42,16.46,70
20150801|2015-05-29 02:30,29,16.47,16.52,16.47,16.49,185
20150801|2015-05-29 03:00,29,16.5,16.58,16.5,16.55,180
20150801|2015-05-29 03:30,29,16.5,16.52,16.5,16.52,18
20150801|2015-05-29 04:00,29,16.54,16.54,16.54,16.54,4
20150801|2015-05-29 04:30,29,16.55,16.56,16.5,16.5,24
20150801|2015-05-29 05:00,29,16.51,16.51,16.45,16.45,17
20150801|2015-05-29 05:30,29,16.4,16.4,16.38,16.4,40
20150801|2015-05-29 06:00,29,16.4,16.4,16.4,16.4,5
20150801|2015-05-29 06:30,29,16.43,16.43,16.43,16.43,12
20150801|2015-05-29 07:00,29,16.42,16.43,16.42,16.43,21
20150801|2015-05-29 07:30,29,16.43,16.47,16.38,16.45,104
20150801|2015-05-29 08:00,29,16.43,16.45,16.41,16.42,107
20150801|2015-05-29 08:30,29,16.44,16.52,16.4,16.43,1057
20150801|2015-05-29 09:00,29,16.45,16.5,16.4,16.47,342
20150801|2015-05-29 09:30,29,16.47,16.59,16.46,16.53,1144
20150801|2015-05-29 10:00,29,16.53,16.63,16.5,16.62,1644
20150801|2015-05-29 10:30,29,16.6,16.62,16.45,16.48,681
20150801|2015-05-29 11:00,29,16.45,16.5,16.43,16.43,127
20150801|2015-05-29 11:30,29,16.44,16.44,16.35,16.4,379
20150801|2015-05-29 12:00,29,16.38,16.42,16.32,16.35,125
20150801|2015-05-29 12:30,29,16.34,16.41,16.32,16.39,486
20150801|2015-05-29 13:00,29,16.4,16.55,16.38,16.55,868
20150801|2015-05-29 13:30,29,16.55,16.58,16.47,16.49,418
20150801|2015-05-29 14:00,29,16.5,16.55,16.45,16.5,556
20150801|2015-05-29 14:30,29,16.47,16.55,16.38,16.48,1098
20150801|2015-05-29 15:00,29,16.5,16.55,16.45,16.45,1077
20150801|2015-05-31 17:30,1,16.4,16.4,16.4,16.4,2
20150801|2015-05-31 18:30,1,16.45,16.45,16.45,16.45,7
20150801|2015-06-01 00:30,1,16.4,16.4,16.38,16.38,6
20150801|2015-06-01 01:00,1,16.4,16.42,16.4,16.4,3
20150801|2015-06-01 01:30,1,16.37,16.37,16.37,16.37,12
20150801|2015-06-01 02:00,1,16.37,16.4,16.32,16.32,76
20150801|2015-06-01 02:30,1,16.35,16.36,16.3,16.35,46
20150801|2015-06-01 03:00,1,16.35,16.4,16.33,16.39,22
20150801|2015-06-01 03:30,1,16.38,16.45,16.37,16.4,84
20150801|2015-06-01 04:00,1,16.45,16.47,16.45,16.47,20
20150801|2015-06-01 04:30,1,16.48,16.53,16.45,16.5,42
20150801|2015-06-01 05:00,1,16.47,16.47,16.37,16.37,22
20150801|2015-06-01 05:30,1,16.4,16.47,16.35,16.47,188
20150801|2015-06-01 06:00,1,16.45,16.47,16.38,16.4,66
20150801|2015-06-01 06:30,1,16.35,16.37,16.3,16.35,41
20150801|2015-06-01 07:00,1,16.4,16.43,16.38,16.4,55
20150801|2015-06-01 07:30,1,16.37,16.42,16.35,16.4,60
20150801|2015-06-01 08:00,1,16.37,16.39,16.33,16.35,147
20150801|2015-06-01 08:30,1,16.35,16.53,16.33,16.42,1124
20150801|2015-06-01 09:00,1,16.4,16.52,16.33,16.42,1521
20150801|2015-06-01 09:30,1,16.4,16.48,16.37,16.37,873
20150801|2015-06-01 10:00,1,16.35,16.47,16.35,16.47,332
20150801|2015-06-01 10:30,1,16.45,16.47,16.38,16.4,746
20150801|2015-06-01 11:00,1,16.35,16.4,16.29,16.32,426
20150801|2015-06-01 11:30,1,16.3,16.34,16.28,16.28,117
20150801|2015-06-01 12:00,1,16.25,16.33,16.25,16.32,97
20150801|2015-06-01 12:30,1,16.3,16.32,16.25,16.32,173
20150801|2015-06-01 13:00,1,16.3,16.33,16.25,16.3,362
20150801|2015-06-01 13:30,1,16.3,16.37,16.29,16.32,425
20150801|2015-06-01 14:00,1,16.32,16.35,16.3,16.34,94
20150801|2015-06-01 14:30,1,16.34,16.4,16.3,16.38,2015
20150801|2015-06-01 15:00,1,16.39,16.4,16.3,16.39,1446
20150801|2015-06-01 15:30,2,16.35,16.4,16.33,16.4,140
20150801|2015-06-01 16:00,2,16.37,16.37,16.37,16.37,10
20150801|2015-06-01 16:30,2,16.38,16.38,16.38,16.38,11
20150801|2015-06-01 17:30,2,16.38,16.38,16.38,16.38,19
20150801|2015-06-01 20:00,2,16.35,16.37,16.35,16.37,3
20150801|2015-06-01 21:00,2,16.37,16.37,16.37,16.37,1
20150801|2015-06-01 21:30,2,16.37,16.4,16.37,16.4,45
20150801|2015-06-01 22:00,2,16.41,16.41,16.41,16.41,3
20150801|2015-06-01 22:30,2,16.4,16.41,16.4,16.41,8
20150801|2015-06-02 01:00,2,16.42,16.45,16.41,16.41,15
20150801|2015-06-02 01:30,2,16.35,16.37,16.35,16.37,4
20150801|2015-06-02 02:00,2,16.35,16.4,16.35,16.4,6
20150801|2015-06-02 02:30,2,16.4,16.41,16.39,16.4,22
20150801|2015-06-02 03:00,2,16.45,16.5,16.45,16.5,84
20150801|2015-06-02 03:30,2,16.5,16.63,16.5,16.6,320
20150801|2015-06-02 04:00,2,16.6,16.6,16.6,16.6,49
20150801|2015-06-02 04:30,2,16.55,16.6,16.55,16.6,23
20150801|2015-06-02 05:00,2,16.55,16.55,16.42,16.43,93
20150801|2015-06-02 05:30,2,16.45,16.5,16.4,16.5,120
20150801|2015-06-02 06:00,2,16.5,16.5,16.45,16.45,23
20150801|2015-06-02 06:30,2,16.45,16.5,16.45,16.49,28
20150801|2015-06-02 07:00,2,16.49,16.55,16.45,16.5,247
20150801|2015-06-02 07:30,2,16.48,16.48,16.43,16.45,58
20150801|2015-06-02 08:00,2,16.5,16.53,16.47,16.5,719
20150801|2015-06-02 08:30,2,16.5,16.59,16.44,16.54,1199
20150801|2015-06-02 09:00,2,16.55,16.59,16.46,16.54,781
20150801|2015-06-02 09:30,2,16.5,16.51,16.43,16.5,466
20150801|2015-06-02 10:00,2,16.5,16.54,16.45,16.49,534
20150801|2015-06-02 10:30,2,16.5,16.5,16.47,16.49,61
20150801|2015-06-02 11:00,2,16.49,16.49,16.35,16.37,680
20150801|2015-06-02 11:30,2,16.38,16.38,16.32,16.38,711
20150801|2015-06-02 12:00,2,16.38,16.4,16.33,16.4,236
20150801|2015-06-02 12:30,2,16.4,16.43,16.36,16.39,842
20150801|2015-06-02 13:00,2,16.4,16.48,16.39,16.45,414
20150801|2015-06-02 13:30,2,16.45,16.53,16.45,16.48,401
20150801|2015-06-02 14:00,2,16.46,16.55,16.45,16.45,676
20150801|2015-06-02 14:30,2,16.49,16.6,16.49,16.55,919
20150801|2015-06-02 15:00,2,16.53,16.65,16.53,16.62,1245
20150801|2015-06-02 15:30,3,16.6,16.61,16.56,16.56,229
20150801|2015-06-02 16:00,3,16.56,16.56,16.56,16.56,2
20150801|2015-06-02 16:30,3,16.58,16.58,16.55,16.55,30
20150801|2015-06-02 17:00,3,16.52,16.52,16.52,16.52,2
20150801|2015-06-02 17:30,3,16.5,16.52,16.49,16.52,15
20150801|2015-06-02 19:00,3,16.55,16.57,16.55,16.55,14
20150801|2015-06-02 22:00,3,16.54,16.55,16.54,16.55,9
20150801|2015-06-03 00:00,3,16.51,16.52,16.51,16.52,98
20150801|2015-06-03 01:00,3,16.49,16.5,16.46,16.5,38
20150801|2015-06-03 01:30,3,16.46,16.46,16.46,16.46,6
20150801|2015-06-03 02:00,3,16.46,16.58,16.46,16.53,84
20150801|2015-06-03 02:30,3,16.5,16.51,16.45,16.45,52
20150801|2015-06-03 03:00,3,16.45,16.46,16.44,16.45,61
20150801|2015-06-03 03:30,3,16.49,16.49,16.45,16.45,21
20150801|2015-06-03 04:00,3,16.48,16.49,16.48,16.49,36
20150801|2015-06-03 04:30,3,16.5,16.5,16.5,16.5,10
20150801|2015-06-03 05:00,3,16.45,16.45,16.44,16.44,16
20150801|2015-06-03 05:30,3,16.45,16.49,16.44,16.45,86
20150801|2015-06-03 06:00,3,16.45,16.47,16.39,16.4,364
20150801|2015-06-03 06:30,3,16.4,16.4,16.32,16.37,277
20150801|2015-06-03 07:00,3,16.37,16.42,16.37,16.41,205
20150801|2015-06-03 07:30,3,16.35,16.45,16.35,16.45,484
20150801|2015-06-03 08:00,3,16.45,16.5,16.43,16.47,748
20150801|2015-06-03 08:30,3,16.45,16.54,16.4,16.42,2060
20150801|2015-06-03 09:00,3,16.45,16.51,16.35,16.37,2201
20150801|2015-06-03 09:30,3,16.35,16.4,16.3,16.37,726
20150801|2015-06-03 10:00,3,16.38,16.4,16.32,16.4,532
20150801|2015-06-03 10:30,3,16.37,16.47,16.35,16.42,695
20150801|2015-06-03 11:00,3,16.44,16.47,16.41,16.45,433
20150801|2015-06-03 11:30,3,16.45,16.47,16.42,16.45,268
20150801|2015-06-03 12:00,3,16.44,16.45,16.41,16.45,242
20150801|2015-06-03 12:30,3,16.45,16.45,16.42,16.42,86
20150801|2015-06-03 13:00,3,16.4,16.43,16.35,16.38,283
20150801|2015-06-03 13:30,3,16.38,16.43,16.38,16.4,512
20150801|2015-06-03 14:00,3,16.38,16.45,16.38,16.43,266
20150801|2015-06-03 14:30,3,16.43,16.45,16.38,16.38,1294
20150801|2015-06-03 15:00,3,16.38,16.4,16.25,16.32,961
20150801|2015-06-03 15:30,4,16.3,16.35,16.3,16.35,61
20150801|2015-06-03 16:00,4,16.34,16.34,16.34,16.34,8
20150801|2015-06-03 16:30,4,16.35,16.4,16.35,16.4,4
20150801|2015-06-03 17:00,4,16.4,16.41,16.37,16.37,8
20150801|2015-06-03 17:30,4,16.37,16.37,16.37,16.37,1
20150801|2015-06-03 18:30,4,16.35,16.38,16.35,16.37,110
20150801|2015-06-03 19:00,4,16.36,16.36,16.36,16.36,5
20150801|2015-06-03 19:30,4,16.38,16.41,16.38,16.4,18
20150801|2015-06-03 20:30,4,16.41,16.41,16.41,16.41,5
20150801|2015-06-03 21:00,4,16.4,16.4,16.38,16.38,14
20150801|2015-06-03 21:30,4,16.39,16.39,16.39,16.39,2
20150801|2015-06-03 22:30,4,16.39,16.4,16.39,16.4,15
20150801|2015-06-03 23:30,4,16.42,16.45,16.42,16.42,176
20150801|2015-06-04 01:30,4,16.43,16.43,16.43,16.43,1
20150801|2015-06-04 02:00,4,16.45,16.45,16.42,16.45,22
20150801|2015-06-04 02:30,4,16.45,16.58,16.45,16.57,149
20150801|2015-06-04 03:00,4,16.56,16.63,16.54,16.57,141
20150801|2015-06-04 03:30,4,16.59,16.64,16.59,16.6,60
20150801|2015-06-04 04:00,4,16.55,16.55,16.54,16.55,30
20150801|2015-06-04 04:30,4,16.55,16.59,16.54,16.59,29
20150801|2015-06-04 05:00,4,16.55,16.55,16.54,16.55,10
20150801|2015-06-04 05:30,4,16.6,16.61,16.58,16.58,71
20150801|2015-06-04 06:00,4,16.58,16.59,16.55,16.57,111
20150801|2015-06-04 06:30,4,16.6,16.6,16.5,16.5,72
20150801|2015-06-04 07:00,4,16.49,16.52,16.48,16.49,234
20150801|2015-06-04 07:30,4,16.5,16.53,16.45,16.5,235
20150801|2015-06-04 08:00,4,16.49,16.57,16.49,16.57,887
20150801|2015-06-04 08:30,4,16.55,16.68,16.47,16.57,4831
20150801|2015-06-04 09:00,4,16.58,16.6,16.5,16.57,1449
20150801|2015-06-04 09:30,4,16.6,16.67,16.55,16.65,1271
20150801|2015-06-04 10:00,4,16.67,16.74,16.6,16.63,1430
20150801|2015-06-04 10:30,4,16.65,16.7,16.59,16.65,922
20150801|2015-06-04 11:00,4,16.63,16.68,16.61,16.68,750
20150801|2015-06-04 11:30,4,16.67,16.69,16.61,16.68,227
20150801|2015-06-04 12:00,4,16.67,16.83,16.66,16.73,2083
20150801|2015-06-04 12:30,4,16.74,16.8,16.7,16.75,991
20150801|2015-06-04 13:00,4,16.75,16.79,16.65,16.73,569
20150801|2015-06-04 13:30,4,16.72,16.8,16.7,16.75,842
20150801|2015-06-04 14:00,4,16.76,16.79,16.71,16.75,1078
20150801|2015-06-04 14:30,4,16.78,16.8,16.7,16.74,2029
20150801|2015-06-04 15:00,4,16.7,16.75,16.6,16.7,2393
20150801|2015-06-04 15:30,5,16.7,16.73,16.68,16.7,46
20150801|2015-06-04 16:00,5,16.69,16.7,16.69,16.7,111
20150801|2015-06-04 16:30,5,16.65,16.75,16.65,16.75,79
20150801|2015-06-04 18:00,5,16.7,16.72,16.7,16.72,90
20150801|2015-06-04 18:30,5,16.7,16.7,16.69,16.7,22
20150801|2015-06-04 19:30,5,16.69,16.69,16.69,16.69,22
20150801|2015-06-04 22:00,5,16.7,16.7,16.7,16.7,5
20150801|2015-06-05 00:30,5,16.7,16.72,16.7,16.7,5
20150801|2015-06-05 01:30,5,16.7,16.7,16.7,16.7,12
20150801|2015-06-05 02:00,5,16.7,16.7,16.63,16.65,91
20150801|2015-06-05 02:30,5,16.65,16.69,16.65,16.67,46
20150801|2015-06-05 03:00,5,16.69,16.7,16.65,16.66,33
20150801|2015-06-05 03:30,5,16.65,16.68,16.65,16.68,14
20150801|2015-06-05 04:00,5,16.7,16.7,16.68,16.68,10
20150801|2015-06-05 04:30,5,16.7,16.7,16.65,16.7,22
20150801|2015-06-05 05:00,5,16.7,16.75,16.68,16.73,236
20150801|2015-06-05 05:30,5,16.75,16.76,16.7,16.75,55
20150801|2015-06-05 06:00,5,16.75,16.75,16.74,16.74,9
20150801|2015-06-05 06:30,5,16.73,16.74,16.68,16.7,443
20150801|2015-06-05 07:00,5,16.72,16.77,16.7,16.77,146
20150801|2015-06-05 07:30,5,16.75,16.9,16.72,16.75,726
20150801|2015-06-05 08:00,5,16.77,16.85,16.75,16.8,498
20150801|2015-06-05 08:30,5,16.8,16.88,16.7,16.7,1220
20150801|2015-06-05 09:00,5,16.7,16.7,16.57,16.61,971
20150801|2015-06-05 09:30,5,16.61,16.7,16.55,16.65,724
20150801|2015-06-05 10:00,5,16.65,16.69,16.6,16.65,770
20150801|2015-06-05 10:30,5,16.61,16.69,16.61,16.65,508
20150801|2015-06-05 11:00,5,16.65,16.73,16.65,16.73,456
20150801|2015-06-05 11:30,5,16.73,16.78,16.68,16.72,670
20150801|2015-06-05 12:00,5,16.7,16.75,16.68,16.7,188
20150801|2015-06-05 12:30,5,16.68,16.73,16.66,16.7,293
20150801|2015-06-05 13:00,5,16.69,16.74,16.66,16.73,1087
20150801|2015-06-05 13:30,5,16.73,16.74,16.63,16.68,761
20150801|2015-06-05 14:00,5,16.65,16.7,16.58,16.63,1704
20150801|2015-06-05 14:30,5,16.64,16.68,16.55,16.62,2528
20150801|2015-06-05 15:00,5,16.6,16.65,16.55,16.65,3420
20150801|2015-06-07 17:00,8,16.63,16.64,16.6,16.63,28
20150801|2015-06-07 17:30,8,16.64,16.64,16.63,16.63,7
20150801|2015-06-07 19:30,8,16.65,16.71,16.6,16.6,66
20150801|2015-06-07 20:00,8,16.71,16.71,16.68,16.69,16
20150801|2015-06-07 20:30,8,16.71,16.71,16.71,16.71,4
20150801|2015-06-07 22:00,8,16.68,16.68,16.68,16.68,1
20150801|2015-06-07 23:00,8,16.7,16.7,16.67,16.67,8
20150801|2015-06-08 00:00,8,16.67,16.67,16.67,16.67,5
20150801|2015-06-08 00:30,8,16.65,16.67,16.63,16.63,13
20150801|2015-06-08 01:00,8,16.65,16.65,16.65,16.65,2
20150801|2015-06-08 02:00,8,16.62,16.65,16.62,16.65,13
20150801|2015-06-08 02:30,8,16.6,16.69,16.6,16.65,22
20150801|2015-06-08 03:00,8,16.62,16.65,16.62,16.65,12
20150801|2015-06-08 03:30,8,16.65,16.65,16.58,16.6,22
20150801|2015-06-08 04:00,8,16.6,16.6,16.6,16.6,2
20150801|2015-06-08 05:00,8,16.65,16.65,16.64,16.64,7
20150801|2015-06-08 05:30,8,16.64,16.69,16.64,16.64,98
20150801|2015-06-08 06:00,8,16.65,16.66,16.63,16.65,75
20150801|2015-06-08 06:30,8,16.65,16.67,16.61,16.66,135
20150801|2015-06-08 07:00,8,16.64,16.67,16.64,16.65,61
20150801|2015-06-08 07:30,8,16.62,16.69,16.6,16.67,79
20150801|2015-06-08 08:00,8,16.67,16.68,16.64,16.68,210
20150801|2015-06-08 08:30,8,16.65,16.72,16.62,16.7,268
20150801|2015-06-08 10:30,8,16.84,16.84,16.84,16.84,2
20150801|2015-06-08 11:00,8,16.82,16.84,16.77,16.79,183
20150801|2015-06-08 11:30,8,16.8,16.85,16.79,16.84,489
20150801|2015-06-08 12:00,8,16.82,16.87,16.82,16.87,214
20150801|2015-06-08 12:30,8,16.86,16.94,16.84,16.89,716
20150801|2015-06-08 13:00,8,16.89,16.94,16.85,16.87,312
20150801|2015-06-08 13:30,8,16.85,16.85,16.77,16.8,980
20150801|2015-06-08 14:00,8,16.8,16.85,16.75,16.8,427
20150801|2015-06-08 14:30,8,16.8,16.89,16.8,16.85,770
20150801|2015-06-08 15:00,8,16.85,16.9,16.8,16.85,1112
20150801|2015-06-08 15:30,9,16.88,16.88,16.83,16.88,124
20150801|2015-06-08 16:00,9,16.85,16.85,16.83,16.84,73
20150801|2015-06-08 16:30,9,16.84,16.84,16.84,16.84,5
20150801|2015-06-08 17:00,9,16.85,16.85,16.85,16.85,1
20150801|2015-06-08 18:30,9,16.84,16.85,16.84,16.85,7
20150801|2015-06-08 19:00,9,16.86,16.87,16.85,16.87,5
20150801|2015-06-08 20:00,9,16.83,16.83,16.83,16.83,4
20150801|2015-06-09 00:00,9,16.85,16.85,16.85,16.85,10
20150801|2015-06-09 00:30,9,16.88,16.88,16.88,16.88,4
20150801|2015-06-09 02:00,9,16.85,16.85,16.8,16.81,20
20150801|2015-06-09 02:30,9,16.8,16.85,16.8,16.85,10
20150801|2015-06-09 03:00,9,16.85,16.85,16.85,16.85,4
20150801|2015-06-09 03:30,9,16.85,16.85,16.81,16.85,220
20150801|2015-06-09 04:00,9,16.86,16.94,16.85,16.9,528
20150801|2015-06-09 04:30,9,16.9,16.99,16.9,16.99,150
20150801|2015-06-09 05:00,9,16.95,17,16.93,16.93,134
20150801|2015-06-09 05:30,9,16.93,16.98,16.9,16.92,73
20150801|2015-06-09 06:00,9,16.9,16.9,16.9,16.9,9
20150801|2015-06-09 06:30,9,16.94,16.94,16.88,16.9,113
20150801|2015-06-09 07:00,9,16.9,16.9,16.85,16.87,88
20150801|2015-06-09 07:30,9,16.88,16.9,16.85,16.89,247
20150801|2015-06-09 08:00,9,16.89,16.9,16.82,16.85,366
20150801|2015-06-09 08:30,9,16.85,16.9,16.73,16.89,1235
20150801|2015-06-09 09:00,9,16.9,16.94,16.8,16.94,826
20150801|2015-06-09 09:30,9,16.95,16.95,16.77,16.78,852
20150801|2015-06-09 10:00,9,16.78,16.88,16.77,16.84,632
20150801|2015-06-09 10:30,9,16.83,16.83,16.74,16.79,286
20150801|2015-06-09 11:00,9,16.75,16.8,16.73,16.75,637
20150801|2015-06-09 11:30,9,16.75,16.77,16.7,16.72,356
20150801|2015-06-09 12:00,9,16.7,16.72,16.67,16.68,173
20150801|2015-06-09 12:30,9,16.66,16.75,16.66,16.72,373
20150801|2015-06-09 13:00,9,16.72,16.75,16.67,16.68,768
20150801|2015-06-09 13:30,9,16.67,16.73,16.65,16.7,351
20150801|2015-06-09 14:00,9,16.73,16.79,16.68,16.77,937
20150801|2015-06-09 14:30,9,16.75,16.8,16.68,16.74,1817
20150801|2015-06-09 15:00,9,16.73,16.75,16.65,16.69,1670
20150801|2015-06-09 15:30,10,16.74,16.74,16.7,16.7,90
20150801|2015-06-09 16:00,10,16.7,16.7,16.7,16.7,2
20150801|2015-06-09 16:30,10,16.7,16.7,16.7,16.7,4
20150801|2015-06-09 17:30,10,16.69,16.71,16.69,16.7,41
20150801|2015-06-09 18:00,10,16.7,16.7,16.7,16.7,2
20150801|2015-06-09 18:30,10,16.7,16.7,16.7,16.7,2
20150801|2015-06-09 19:30,10,16.69,16.69,16.66,16.66,23
20150801|2015-06-09 20:00,10,16.67,16.67,16.67,16.67,1
20150801|2015-06-09 20:30,10,16.65,16.65,16.65,16.65,2
20150801|2015-06-09 21:00,10,16.66,16.66,16.66,16.66,3
20150801|2015-06-09 22:00,10,16.65,16.7,16.65,16.7,7
20150801|2015-06-09 22:30,10,16.66,16.66,16.62,16.62,17
20150801|2015-06-09 23:00,10,16.66,16.66,16.66,16.66,1
20150801|2015-06-09 23:30,10,16.68,16.69,16.67,16.67,3
20150801|2015-06-10 00:00,10,16.69,16.69,16.68,16.69,6
20150801|2015-06-10 00:30,10,16.7,16.7,16.68,16.69,11
20150801|2015-06-10 01:00,10,16.69,16.69,16.67,16.67,6
20150801|2015-06-10 01:30,10,16.66,16.66,16.66,16.66,1
20150801|2015-06-10 02:00,10,16.65,16.72,16.64,16.64,55
20150801|2015-06-10 02:30,10,16.65,16.65,16.6,16.6,50
20150801|2015-06-10 03:00,10,16.65,16.65,16.61,16.63,13
20150801|2015-06-10 04:30,10,16.6,16.63,16.57,16.58,150
20150801|2015-06-10 05:00,10,16.58,16.59,16.55,16.58,39
20150801|2015-06-10 05:30,10,16.55,16.6,16.55,16.59,4
20150801|2015-06-10 06:00,10,16.58,16.58,16.57,16.57,48
20150801|2015-06-10 06:30,10,16.57,16.6,16.57,16.58,30
20150801|2015-06-10 07:00,10,16.58,16.58,16.55,16.55,42
20150801|2015-06-10 07:30,10,16.6,16.6,16.55,16.58,238
20150801|2015-06-10 08:00,10,16.58,16.59,16.55,16.58,556
20150801|2015-06-10 08:30,10,16.55,16.58,16.45,16.52,1945
20150801|2015-06-10 09:00,10,16.5,16.55,16.45,16.45,3203
20150801|2015-06-10 09:30,10,16.45,16.47,16.37,16.4,2077
20150801|2015-06-10 10:00,10,16.39,16.47,16.3,16.35,3671
20150801|2015-06-10 10:30,10,16.3,16.38,16.25,16.34,2071
20150801|2015-06-10 11:00,10,16.34,16.37,16.32,16.33,755
20150801|2015-06-10 11:30,10,16.34,16.35,16.3,16.35,166
20150801|2015-06-10 12:00,10,16.32,16.35,16.27,16.3,382
20150801|2015-06-10 12:30,10,16.32,16.32,16.3,16.3,164
20150801|2015-06-10 13:00,10,16.3,16.32,16.25,16.27,1112
20150801|2015-06-10 13:30,10,16.27,16.28,16.22,16.23,1485
20150801|2015-06-10 14:00,10,16.24,16.25,16.2,16.21,437
20150801|2015-06-10 14:30,10,16.21,16.3,16.2,16.23,2623
20150801|2015-06-10 15:00,10,16.24,16.25,16.15,16.19,1645
20150801|2015-06-10 15:30,11,16.15,16.19,16.15,16.15,26
20150801|2015-06-10 16:00,11,16.18,16.18,16.15,16.18,85
20150801|2015-06-10 16:30,11,16.16,16.16,16.14,16.16,84
20150801|2015-06-10 20:00,11,16.2,16.2,16.2,16.2,1
20150801|2015-06-10 23:00,11,16.18,16.18,16.18,16.18,8
20150801|2015-06-11 02:00,11,16.2,16.2,16.16,16.16,5
20150801|2015-06-11 02:30,11,16.17,16.17,16.15,16.15,8
20150801|2015-06-11 03:00,11,16.15,16.16,16.1,16.15,26
20150801|2015-06-11 04:00,11,16.15,16.15,16.15,16.15,2
20150801|2015-06-11 04:30,11,16.16,16.16,16.14,16.15,88
20150801|2015-06-11 06:30,11,16.15,16.15,16.09,16.09,26
20150801|2015-06-11 07:00,11,16.1,16.12,16.08,16.11,70
20150801|2015-06-11 07:30,11,16.12,16.13,16.1,16.11,19
20150801|2015-06-11 08:00,11,16.1,16.15,16.1,16.1,237
20150801|2015-06-11 08:30,11,16.1,16.12,16,16.03,1521
20150801|2015-06-11 09:00,11,16.02,16.05,15.94,15.97,2841
20150801|2015-06-11 09:30,11,15.98,16.14,15.95,16.11,2089
20150801|2015-06-11 10:00,11,16.15,16.15,16.02,16.05,917
20150801|2015-06-11 10:30,11,16.05,16.11,16.03,16.1,1729
20150801|2015-06-11 11:00,11,16.1,16.12,16.08,16.09,1279
20150801|2015-06-11 11:30,11,16.09,16.09,16,16.07,1014
20150801|2015-06-11 12:00,11,16.05,16.07,15.99,16,746
20150801|2015-06-11 12:30,11,16,16.01,15.9,15.92,1026
20150801|2015-06-11 13:00,11,15.91,15.95,15.9,15.93,487
20150801|2015-06-11 13:30,11,15.95,16,15.9,15.99,485
20150801|2015-06-11 14:00,11,15.99,16,15.9,15.98,701
20150801|2015-06-11 14:30,11,15.98,16,15.92,16,1387
20150801|2015-06-11 15:00,11,15.98,16,15.9,15.9,2914
20150801|2015-06-11 15:30,12,15.95,15.95,15.93,15.93,51
20150801|2015-06-11 16:00,12,15.93,15.93,15.93,15.93,3
20150801|2015-06-11 16:30,12,15.93,15.93,15.9,15.92,9
20150801|2015-06-11 17:00,12,15.9,15.9,15.9,15.9,2
20150801|2015-06-11 17:30,12,15.91,15.91,15.91,15.91,5
20150801|2015-06-11 18:00,12,15.91,15.91,15.9,15.9,10
20150801|2015-06-11 18:30,12,15.9,15.92,15.9,15.92,8
20150801|2015-06-11 19:00,12,15.93,15.97,15.93,15.97,45
20150801|2015-06-11 20:30,12,16,16,16,16,1
20150801|2015-06-11 21:00,12,15.99,16,15.98,16,74
20150801|2015-06-11 21:30,12,16.01,16.01,16,16,20
20150801|2015-06-11 22:00,12,16.02,16.02,16,16.02,14
20150801|2015-06-11 22:30,12,16,16,16,16,8
20150801|2015-06-11 23:00,12,15.99,15.99,15.99,15.99,4
20150801|2015-06-12 00:00,12,16,16,16,16,19
20150801|2015-06-12 01:00,12,16,16,16,16,5
20150801|2015-06-12 02:00,12,16.02,16.02,15.95,15.95,99
20150801|2015-06-12 02:30,12,16,16,15.95,16,18
20150801|2015-06-12 03:00,12,15.99,16.05,15.98,16.05,9
20150801|2015-06-12 03:30,12,16.04,16.05,16.03,16.05,101
20150801|2015-06-12 04:00,12,16.05,16.05,16.05,16.05,31
20150801|2015-06-12 04:30,12,16.08,16.08,15.96,16,42
20150801|2015-06-12 05:00,12,15.95,15.95,15.95,15.95,14
20150801|2015-06-12 05:30,12,15.97,16.07,15.97,16.05,153
20150801|2015-06-12 06:00,12,16.03,16.07,16.03,16.07,76
20150801|2015-06-12 06:30,12,16.09,16.12,16.07,16.1,169
20150801|2015-06-12 07:00,12,16.09,16.12,16.05,16.08,295
20150801|2015-06-12 07:30,12,16.1,16.13,16.08,16.1,147
20150801|2015-06-12 08:00,12,16.1,16.15,16.1,16.12,70
20150801|2015-06-12 08:30,12,16.1,16.23,16.08,16.19,3175
20150801|2015-06-12 09:00,12,16.17,16.17,16.05,16.07,3064
20150801|2015-06-12 09:30,12,16.07,16.3,16.07,16.27,3201
20150801|2015-06-12 10:00,12,16.3,16.31,16.1,16.12,1891
20150801|2015-06-12 10:30,12,16.12,16.2,16.07,16.15,503
20150801|2015-06-12 11:00,12,16.15,16.15,16,16,576
20150801|2015-06-12 11:30,12,16.02,16.09,16.02,16.05,1044
20150801|2015-06-12 12:00,12,16.05,16.07,15.98,16.05,1716
20150801|2015-06-12 12:30,12,16.07,16.07,16,16.02,1171
20150801|2015-06-12 13:00,12,16.02,16.08,16.02,16.07,857
20150801|2015-06-12 13:30,12,16.07,16.12,16.05,16.1,781
20150801|2015-06-12 14:00,12,16.12,16.13,16.05,16.05,499
20150801|2015-06-12 14:30,12,16.05,16.08,16,16.05,1482
20150801|2015-06-12 15:00,12,16.05,16.1,16,16.1,2067
20150801|2015-06-14 17:00,15,16.15,16.35,16.13,16.35,132
20150801|2015-06-14 17:30,15,16.31,16.36,16.29,16.29,157
20150801|2015-06-14 18:30,15,16.28,16.28,16.25,16.25,13
20150801|2015-06-14 19:00,15,16.24,16.25,16.19,16.2,28
20150801|2015-06-14 20:00,15,16.22,16.25,16.22,16.25,6
20150801|2015-06-14 20:30,15,16.26,16.29,16.26,16.29,8
20150801|2015-06-14 21:00,15,16.26,16.28,16.26,16.28,11
20150801|2015-06-14 21:30,15,16.26,16.28,16.25,16.28,25
20150801|2015-06-14 22:00,15,16.27,16.32,16.27,16.28,85
20150801|2015-06-14 23:00,15,16.28,16.28,16.28,16.28,112
20150801|2015-06-14 23:30,15,16.3,16.32,16.28,16.32,13
20150801|2015-06-15 00:00,15,16.28,16.3,16.28,16.3,38
20150801|2015-06-15 00:30,15,16.25,16.25,16.25,16.25,1
20150801|2015-06-15 01:00,15,16.23,16.25,16.23,16.25,9
20150801|2015-06-15 01:30,15,16.23,16.23,16.18,16.18,24
20150801|2015-06-15 02:00,15,16.18,16.2,16.18,16.2,14
20150801|2015-06-15 02:30,15,16.18,16.25,16.18,16.25,20
20150801|2015-06-15 03:00,15,16.22,16.25,16.2,16.25,53
20150801|2015-06-15 03:30,15,16.22,16.25,16.2,16.22,12
20150801|2015-06-15 04:00,15,16.25,16.25,16.2,16.2,40
20150801|2015-06-15 04:30,15,16.25,16.27,16.22,16.27,46
20150801|2015-06-15 05:00,15,16.25,16.29,16.25,16.25,7
20150801|2015-06-15 05:30,15,16.2,16.2,16.2,16.2,5
20150801|2015-06-15 06:00,15,16.23,16.25,16.23,16.25,35
20150801|2015-06-15 06:30,15,16.27,16.3,16.27,16.29,50
20150801|2015-06-15 07:00,15,16.3,16.32,16.25,16.27,126
20150801|2015-06-15 07:30,15,16.27,16.32,16.27,16.31,194
20150801|2015-06-15 08:00,15,16.29,16.37,16.29,16.35,857
20150801|2015-06-15 08:30,15,16.35,16.5,16.33,16.34,4078
20150801|2015-06-15 09:00,15,16.39,16.45,16.26,16.36,3935
20150801|2015-06-15 09:30,15,16.35,16.4,16.31,16.36,1414
20150801|2015-06-15 10:00,15,16.32,16.42,16.22,16.4,3851
20150801|2015-06-15 10:30,15,16.4,16.43,16.2,16.27,2233
20150801|2015-06-15 11:00,15,16.27,16.29,16.21,16.22,704
20150801|2015-06-15 11:30,15,16.22,16.28,16.22,16.22,711
20150801|2015-06-15 12:00,15,16.22,16.25,16.2,16.25,1402
20150801|2015-06-15 12:30,15,16.23,16.35,16.2,16.3,3648
20150801|2015-06-15 13:00,15,16.31,16.33,16.22,16.27,1467
20150801|2015-06-15 13:30,15,16.28,16.33,16.25,16.31,872
20150801|2015-06-15 14:00,15,16.31,16.45,16.31,16.39,4722
20150801|2015-06-15 14:30,15,16.37,16.47,16.35,16.45,4379
20150801|2015-06-15 15:00,15,16.45,16.62,16.45,16.58,4905
20150801|2015-06-15 15:30,16,16.57,16.57,16.5,16.5,126
20150801|2015-06-15 16:00,16,16.51,16.51,16.51,16.51,2
20150801|2015-06-15 16:30,16,16.48,16.5,16.43,16.46,391
20150801|2015-06-15 17:00,16,16.46,16.6,16.46,16.54,113
20150801|2015-06-15 18:00,16,16.55,16.55,16.52,16.52,25
20150801|2015-06-15 18:30,16,16.55,16.55,16.52,16.52,19
20150801|2015-06-15 19:00,16,16.5,16.51,16.45,16.46,47
20150801|2015-06-15 20:30,16,16.51,16.51,16.51,16.51,5
20150801|2015-06-15 21:00,16,16.53,16.55,16.51,16.55,24
20150801|2015-06-15 22:00,16,16.5,16.5,16.5,16.5,23
20150801|2015-06-15 22:30,16,16.48,16.5,16.48,16.5,5
20150801|2015-06-16 00:30,16,16.53,16.53,16.52,16.52,25
20150801|2015-06-16 01:00,16,16.57,16.62,16.55,16.62,104
20150801|2015-06-16 01:30,16,16.6,16.62,16.6,16.62,57
20150801|2015-06-16 02:00,16,16.6,16.7,16.59,16.64,138
20150801|2015-06-16 02:30,16,16.64,16.75,16.64,16.73,184
20150801|2015-06-16 03:00,16,16.7,16.7,16.58,16.6,212
20150801|2015-06-16 03:30,16,16.6,16.64,16.58,16.6,22
20150801|2015-06-16 04:00,16,16.6,16.67,16.6,16.67,52
20150801|2015-06-16 04:30,16,16.67,16.7,16.65,16.67,119
20150801|2015-06-16 05:00,16,16.7,16.75,16.69,16.69,96
20150801|2015-06-16 05:30,16,16.7,16.74,16.67,16.7,136
20150801|2015-06-16 06:00,16,16.65,16.67,16.58,16.6,146
20150801|2015-06-16 06:30,16,16.64,16.64,16.5,16.58,287
20150801|2015-06-16 07:00,16,16.58,16.65,16.55,16.65,214
20150801|2015-06-16 07:30,16,16.62,16.65,16.55,16.6,173
20150801|2015-06-16 08:00,16,16.63,16.68,16.57,16.57,710
20150801|2015-06-16 08:30,16,16.6,16.62,16.4,16.53,4928
20150801|2015-06-16 09:00,16,16.53,16.7,16.53,16.6,2843
20150801|2015-06-16 09:30,16,16.6,16.75,16.59,16.7,4544
20150801|2015-06-16 10:00,16,16.73,16.73,16.5,16.58,2398
20150801|2015-06-16 10:30,16,16.58,16.6,16.55,16.59,289
20150801|2015-06-16 11:00,16,16.55,16.59,16.55,16.55,260
20150801|2015-06-16 11:30,16,16.55,16.57,16.45,16.49,1192
20150801|2015-06-16 12:00,16,16.45,16.49,16.38,16.39,1417
20150801|2015-06-16 12:30,16,16.4,16.4,16.35,16.38,604
20150801|2015-06-16 13:00,16,16.35,16.38,16.25,16.32,3026
20150801|2015-06-16 13:30,16,16.32,16.35,16.3,16.33,631
20150801|2015-06-16 14:00,16,16.33,16.33,16.25,16.25,533
20150801|2015-06-16 14:30,16,16.28,16.3,16.2,16.28,2430
20150801|2015-06-16 15:00,16,16.29,16.35,16.27,16.35,2888
20150801|2015-06-16 15:30,17,16.35,16.4,16.34,16.4,233
20150801|2015-06-16 16:00,17,16.32,16.35,16.32,16.35,71
20150801|2015-06-16 16:30,17,16.34,16.4,16.3,16.35,52
20150801|2015-06-16 17:00,17,16.33,16.35,16.33,16.34,51
20150801|2015-06-16 17:30,17,16.34,16.35,16.33,16.33,7
20150801|2015-06-16 18:30,17,16.37,16.38,16.37,16.38,38
20150801|2015-06-16 19:00,17,16.4,16.4,16.4,16.4,25
20150801|2015-06-16 21:30,17,16.35,16.35,16.35,16.35,12
20150801|2015-06-17 00:00,17,16.37,16.37,16.35,16.35,47
20150801|2015-06-17 00:30,17,16.35,16.35,16.35,16.35,12
20150801|2015-06-17 02:00,17,16.3,16.3,16.28,16.3,103
20150801|2015-06-17 02:30,17,16.32,16.34,16.2,16.29,188
20150801|2015-06-17 03:00,17,16.3,16.3,16.23,16.23,94
20150801|2015-06-17 03:30,17,16.25,16.25,16.2,16.2,10
20150801|2015-06-17 04:00,17,16.22,16.25,16.22,16.25,30
20150801|2015-06-17 04:30,17,16.22,16.22,16.22,16.22,4
20150801|2015-06-17 05:00,17,16.23,16.3,16.23,16.3,72
20150801|2015-06-17 05:30,17,16.26,16.3,16.26,16.3,14
20150801|2015-06-17 06:00,17,16.25,16.4,16.22,16.36,964
20150801|2015-06-17 06:30,17,16.33,16.41,16.33,16.4,212
20150801|2015-06-17 07:00,17,16.4,16.4,16.35,16.35,245
20150801|2015-06-17 07:30,17,16.35,16.37,16.27,16.33,184
20150801|2015-06-17 08:00,17,16.3,16.3,16.22,16.24,179
20150801|2015-06-17 08:30,17,16.25,16.3,16.14,16.3,3297
20150801|2015-06-17 09:00,17,16.25,16.3,16.22,16.3,1660
20150801|2015-06-17 09:30,17,16.3,16.3,16.2,16.3,1612
20150801|2015-06-17 10:00,17,16.27,16.45,16.25,16.42,1282
20150801|2015-06-17 10:30,17,16.45,16.5,16.39,16.45,2411
20150801|2015-06-17 11:00,17,16.45,16.55,16.44,16.5,2138
20150801|2015-06-17 11:30,17,16.5,16.63,16.47,16.6,1819
20150801|2015-06-17 12:00,17,16.63,16.65,16.52,16.53,1899
20150801|2015-06-17 12:30,17,16.55,16.55,16.4,16.44,1840
20150801|2015-06-17 13:00,17,16.45,16.5,16.2,16.4,5768
20150801|2015-06-17 13:30,17,16.38,16.4,16.2,16.24,3172
20150801|2015-06-17 14:00,17,16.2,16.29,16.2,16.24,1921
20150801|2015-06-17 14:30,17,16.24,16.3,16.2,16.29,5526
20150801|2015-06-17 15:00,17,16.28,16.4,16.25,16.4,4349
20150801|2015-06-17 15:30,18,16.38,16.4,16.35,16.35,16
20150801|2015-06-17 16:00,18,16.39,16.39,16.35,16.35,170
20150801|2015-06-17 16:30,18,16.35,16.35,16.35,16.35,2
20150801|2015-06-17 17:00,18,16.37,16.38,16.37,16.38,28
20150801|2015-06-17 17:30,18,16.38,16.42,16.38,16.4,21
20150801|2015-06-17 18:00,18,16.38,16.4,16.38,16.38,16
20150801|2015-06-17 18:30,18,16.38,16.4,16.38,16.38,4
20150801|2015-06-17 19:00,18,16.38,16.4,16.38,16.4,26
20150801|2015-06-17 19:30,18,16.4,16.42,16.39,16.4,21
20150801|2015-06-17 20:00,18,16.45,16.47,16.44,16.45,62
20150801|2015-06-17 21:00,18,16.45,16.45,16.43,16.43,6
20150801|2015-06-17 22:00,18,16.47,16.47,16.47,16.47,1
20150801|2015-06-17 22:30,18,16.45,16.49,16.45,16.48,13
20150801|2015-06-17 23:00,18,16.45,16.48,16.45,16.48,14
20150801|2015-06-17 23:30,18,16.49,16.5,16.49,16.5,10
20150801|2015-06-18 00:30,18,16.5,16.51,16.48,16.51,7
20150801|2015-06-18 01:00,18,16.5,16.5,16.44,16.44,17
20150801|2015-06-18 01:30,18,16.44,16.44,16.4,16.4,7
20150801|2015-06-18 02:00,18,16.35,16.4,16.35,16.36,22
20150801|2015-06-18 02:30,18,16.35,16.35,16.3,16.3,105
20150801|2015-06-18 03:00,18,16.35,16.5,16.35,16.38,358
20150801|2015-06-18 03:30,18,16.35,16.38,16.32,16.33,231
20150801|2015-06-18 04:00,18,16.33,16.45,16.33,16.4,168
20150801|2015-06-18 04:30,18,16.4,16.4,16.3,16.3,373
20150801|2015-06-18 05:00,18,16.25,16.29,16.2,16.2,677
20150801|2015-06-18 05:30,18,16.23,16.23,16.15,16.2,88
20150801|2015-06-18 06:00,18,16.2,16.2,16.19,16.19,10
20150801|2015-06-18 06:30,18,16.19,16.21,16.17,16.17,88
20150801|2015-06-18 07:00,18,16.15,16.17,16.1,16.15,294
20150801|2015-06-18 07:30,18,16.15,16.15,16.08,16.1,254
20150801|2015-06-18 08:00,18,16.13,16.18,16.13,16.13,438
20150801|2015-06-18 08:30,18,16.12,16.15,15.95,16,6756
20150801|2015-06-18 09:00,18,16,16,15.85,15.88,5895
20150801|2015-06-18 09:30,18,15.85,16,15.85,15.98,4095
20150801|2015-06-18 10:00,18,15.97,15.98,15.85,15.9,2998
20150801|2015-06-18 10:30,18,15.85,15.9,15.8,15.82,2696
20150801|2015-06-18 11:00,18,15.83,15.85,15.78,15.84,3999
20150801|2015-06-18 11:30,18,15.82,15.88,15.78,15.88,3964
20150801|2015-06-18 12:00,18,15.88,16,15.83,15.97,1833
20150801|2015-06-18 12:30,18,15.97,16,15.92,15.96,696
20150801|2015-06-18 13:00,18,15.97,15.98,15.88,15.94,617
20150801|2015-06-18 13:30,18,15.94,15.95,15.9,15.93,724
20150801|2015-06-18 14:00,18,15.93,16.02,15.91,15.93,2286
20150801|2015-06-18 14:30,18,15.93,16.03,15.93,16,2034
20150801|2015-06-18 15:00,18,15.98,16.01,15.9,15.9,3658
20150801|2015-06-18 15:30,19,15.94,15.94,15.9,15.93,188
20150801|2015-06-18 16:00,19,15.91,15.93,15.91,15.93,17
20150801|2015-06-18 16:30,19,15.92,15.92,15.92,15.92,20
20150801|2015-06-18 17:00,19,15.93,15.95,15.9,15.95,68
20150801|2015-06-18 17:30,19,15.95,15.97,15.95,15.97,51
20150801|2015-06-18 18:00,19,15.95,15.95,15.95,15.95,3
20150801|2015-06-18 18:30,19,15.95,15.95,15.95,15.95,21
20150801|2015-06-18 19:00,19,15.95,16,15.95,16,23
20150801|2015-06-18 22:30,19,16,16,15.95,15.95,5
20150801|2015-06-18 23:00,19,16,16,16,16,4
20150801|2015-06-19 00:00,19,15.95,15.99,15.95,15.95,5
20150801|2015-06-19 01:00,19,15.95,15.95,15.95,15.95,1
20150801|2015-06-19 02:00,19,16,16,15.95,15.95,43
20150801|2015-06-19 02:30,19,15.93,15.93,15.9,15.91,67
20150801|2015-06-19 03:00,19,15.9,15.9,15.85,15.9,69
20150801|2015-06-19 03:30,19,15.86,15.88,15.86,15.88,6
20150801|2015-06-19 04:00,19,15.9,15.9,15.85,15.85,46
20150801|2015-06-19 04:30,19,15.85,15.88,15.83,15.88,53
20150801|2015-06-19 05:00,19,15.85,15.9,15.85,15.9,8
20150801|2015-06-19 05:30,19,15.86,15.86,15.86,15.86,1
20150801|2015-06-19 06:00,19,15.85,15.88,15.85,15.85,44
20150801|2015-06-19 06:30,19,15.88,15.9,15.88,15.88,25
20150801|2015-06-19 07:00,19,15.88,15.9,15.88,15.9,143
20150801|2015-06-19 07:30,19,15.9,15.93,15.87,15.9,327
20150801|2015-06-19 08:00,19,15.92,15.97,15.92,15.94,330
20150801|2015-06-19 08:30,19,15.95,16.09,15.93,16,2446
20150801|2015-06-19 09:00,19,16,16.03,15.95,15.98,1530
20150801|2015-06-19 09:30,19,15.95,16.03,15.95,15.98,2451
20150801|2015-06-19 10:00,19,15.98,16,15.95,15.98,625
20150801|2015-06-19 10:30,19,15.98,16.05,15.95,16.04,777
20150801|2015-06-19 11:00,19,16.03,16.1,16.03,16.08,1551
20150801|2015-06-19 11:30,19,16.08,16.12,16.04,16.07,1862
20150801|2015-06-19 12:00,19,16.07,16.1,16.05,16.07,214
20150801|2015-06-19 12:30,19,16.07,16.07,16,16.07,972
20150801|2015-06-19 13:00,19,16.07,16.15,16.05,16.15,618
20150801|2015-06-19 13:30,19,16.13,16.15,16.07,16.14,779
20150801|2015-06-19 14:00,19,16.14,16.19,16.1,16.14,1451
20150801|2015-06-19 14:30,19,16.13,16.15,16.05,16.14,3880
20150801|2015-06-19 15:00,19,16.15,16.35,16.1,16.35,12827
20150801|2015-06-21 17:00,22,16.25,16.25,16,16.03,497
20150801|2015-06-21 17:30,22,16.05,16.07,16.02,16.07,108
20150801|2015-06-21 18:00,22,16.07,16.07,16.05,16.05,161
20150801|2015-06-21 18:30,22,16.05,16.09,16,16.07,110
20150801|2015-06-21 19:00,22,16.08,16.08,16.05,16.05,34
20150801|2015-06-21 19:30,22,16.05,16.05,16,16,40
20150801|2015-06-21 20:00,22,16,16.06,16,16,66
20150801|2015-06-21 20:30,22,16,16.05,16,16,47
20150801|2015-06-21 21:00,22,16,16,16,16,36
20150801|2015-06-21 21:30,22,16,16.03,16,16,35
20150801|2015-06-21 22:00,22,16,16.05,16,16.03,100
20150801|2015-06-21 22:30,22,16,16.04,16,16,50
20150801|2015-06-21 23:00,22,16,16.02,16,16,40
20150801|2015-06-21 23:30,22,16,16,16,16,40
20150801|2015-06-22 00:00,22,16,16,16,16,48
20150801|2015-06-22 00:30,22,16.05,16.05,15.99,16,138
20150801|2015-06-22 01:00,22,16.02,16.02,15.94,15.94,81
20150801|2015-06-22 01:30,22,15.95,15.95,15.9,15.91,14
20150801|2015-06-22 02:00,22,15.9,15.93,15.88,15.9,191
20150801|2015-06-22 02:30,22,15.85,15.87,15.85,15.87,12
20150801|2015-06-22 03:00,22,15.85,15.89,15.8,15.8,255
20150801|2015-06-22 03:30,22,15.78,15.82,15.78,15.8,92
20150801|2015-06-22 04:00,22,15.8,15.82,15.8,15.8,85
20150801|2015-06-22 04:30,22,15.8,15.81,15.75,15.8,253
20150801|2015-06-22 05:00,22,15.8,15.82,15.8,15.82,15
20150801|2015-06-22 05:30,22,15.82,15.87,15.82,15.85,139
20150801|2015-06-22 06:00,22,15.89,15.89,15.85,15.89,126
20150801|2015-06-22 06:30,22,15.89,15.89,15.82,15.84,116
20150801|2015-06-22 07:00,22,15.84,15.9,15.84,15.9,150
20150801|2015-06-22 07:30,22,15.9,15.93,15.85,15.93,102
20150801|2015-06-22 08:00,22,15.93,15.93,15.8,15.84,710
20150801|2015-06-22 08:30,22,15.81,15.92,15.75,15.76,3641
20150801|2015-06-22 09:00,22,15.76,15.76,15.63,15.68,5310
20150801|2015-06-22 09:30,22,15.65,15.75,15.63,15.66,2132
20150801|2015-06-22 10:00,22,15.68,15.72,15.62,15.65,2092
20150801|2015-06-22 10:30,22,15.65,15.73,15.65,15.72,1192
20150801|2015-06-22 11:00,22,15.7,15.75,15.65,15.74,1379
20150801|2015-06-22 11:30,22,15.7,15.73,15.65,15.68,545
20150801|2015-06-22 12:00,22,15.68,15.74,15.65,15.68,1642
20150801|2015-06-22 12:30,22,15.7,15.7,15.55,15.59,4660
20150801|2015-06-22 13:00,22,15.55,15.65,15.55,15.63,2749
20150801|2015-06-22 13:30,22,15.63,15.69,15.57,15.59,728
20150801|2015-06-22 14:00,22,15.59,15.65,15.55,15.55,2497
20150801|2015-06-22 14:30,22,15.58,15.59,15.5,15.55,5587
20150801|2015-06-22 15:00,22,15.55,15.63,15.5,15.55,5413
20150801|2015-06-22 15:30,23,15.58,15.58,15.52,15.55,281
20150801|2015-06-22 16:00,23,15.55,15.55,15.52,15.52,37
20150801|2015-06-22 16:30,23,15.55,15.55,15.54,15.55,42
20150801|2015-06-22 17:00,23,15.53,15.55,15.53,15.53,8
20150801|2015-06-22 17:30,23,15.55,15.55,15.53,15.53,6
20150801|2015-06-22 18:00,23,15.55,15.55,15.55,15.55,9
20150801|2015-06-22 18:30,23,15.55,15.58,15.54,15.55,51
20150801|2015-06-22 19:00,23,15.55,15.57,15.53,15.57,5
20150801|2015-06-22 19:30,23,15.55,15.55,15.53,15.53,3
20150801|2015-06-22 20:00,23,15.5,15.5,15.5,15.5,7
20150801|2015-06-22 20:30,23,15.5,15.5,15.5,15.5,1
20150801|2015-06-22 21:00,23,15.5,15.51,15.48,15.5,11
20150801|2015-06-22 21:30,23,15.46,15.52,15.44,15.5,143
20150801|2015-06-22 22:00,23,15.49,15.49,15.49,15.49,1
20150801|2015-06-22 22:30,23,15.5,15.5,15.49,15.49,10
20150801|2015-06-22 23:30,23,15.5,15.52,15.5,15.5,59
20150801|2015-06-23 00:30,23,15.45,15.5,15.45,15.5,5
20150801|2015-06-23 01:00,23,15.45,15.47,15.42,15.45,33
20150801|2015-06-23 01:30,23,15.45,15.5,15.45,15.45,22
20150801|2015-06-23 02:00,23,15.5,15.5,15.45,15.46,16
20150801|2015-06-23 02:30,23,15.45,15.45,15.44,15.45,12
20150801|2015-06-23 03:00,23,15.45,15.45,15.45,15.45,14
20150801|2015-06-23 03:30,23,15.45,15.47,15.42,15.45,102
20150801|2015-06-23 04:00,23,15.42,15.47,15.42,15.47,28
20150801|2015-06-23 04:30,23,15.49,15.5,15.45,15.45,48
20150801|2015-06-23 05:00,23,15.5,15.5,15.45,15.48,22
20150801|2015-06-23 05:30,23,15.5,15.54,15.47,15.47,46
20150801|2015-06-23 06:00,23,15.49,15.51,15.46,15.46,42
20150801|2015-06-23 06:30,23,15.45,15.45,15.44,15.44,31
20150801|2015-06-23 07:00,23,15.45,15.48,15.42,15.45,128
20150801|2015-06-23 07:30,23,15.45,15.52,15.45,15.52,158
20150801|2015-06-23 08:00,23,15.5,15.55,15.47,15.47,382
20150801|2015-06-23 08:30,23,15.5,15.5,15.4,15.42,2023
20150801|2015-06-23 09:00,23,15.45,15.45,15.3,15.43,5948
20150801|2015-06-23 09:30,23,15.43,15.5,15.35,15.35,2929
20150801|2015-06-23 10:00,23,15.35,15.43,15.3,15.4,1961
20150801|2015-06-23 10:30,23,15.4,15.45,15.35,15.35,765
20150801|2015-06-23 11:00,23,15.35,15.43,15.35,15.35,2095
20150801|2015-06-23 11:30,23,15.35,15.43,15.35,15.43,943
20150801|2015-06-23 12:00,23,15.4,15.43,15.35,15.38,632
20150801|2015-06-23 12:30,23,15.39,15.4,15.38,15.38,130
20150801|2015-06-23 13:00,23,15.39,15.4,15.35,15.37,303
20150801|2015-06-23 13:30,23,15.37,15.4,15.32,15.37,1089
20150801|2015-06-23 14:00,23,15.37,15.4,15.32,15.39,885
20150801|2015-06-23 14:30,23,15.35,15.39,15.25,15.28,4429
20150801|2015-06-23 15:00,23,15.28,15.3,15.2,15.25,2744
20150801|2015-06-23 15:30,24,15.25,15.3,15.25,15.27,225
20150801|2015-06-23 16:00,24,15.27,15.27,15.27,15.27,13
20150801|2015-06-23 16:30,24,15.25,15.25,15.25,15.25,1
20150801|2015-06-23 17:00,24,15.26,15.27,15.26,15.26,22
20150801|2015-06-23 17:30,24,15.25,15.25,15.25,15.25,10
20150801|2015-06-23 18:00,24,15.25,15.27,15.25,15.26,115
20150801|2015-06-23 18:30,24,15.29,15.29,15.29,15.29,12
20150801|2015-06-23 19:30,24,15.3,15.3,15.3,15.3,25
20150801|2015-06-23 20:00,24,15.27,15.27,15.27,15.27,5
20150801|2015-06-23 20:30,24,15.3,15.3,15.3,15.3,25
20150801|2015-06-23 21:00,24,15.29,15.29,15.29,15.29,5
20150801|2015-06-23 21:30,24,15.3,15.3,15.3,15.3,1
20150801|2015-06-23 22:00,24,15.3,15.3,15.25,15.29,88
20150801|2015-06-23 22:30,24,15.3,15.3,15.3,15.3,5
20150801|2015-06-23 23:00,24,15.3,15.31,15.25,15.29,203
20150801|2015-06-24 00:00,24,15.3,15.3,15.24,15.25,166
20150801|2015-06-24 00:30,24,15.3,15.3,15.3,15.3,25
20150801|2015-06-24 01:00,24,15.3,15.31,15.3,15.31,8
20150801|2015-06-24 01:30,24,15.3,15.3,15.3,15.3,3
20150801|2015-06-24 02:00,24,15.3,15.3,15.28,15.29,73
20150801|2015-06-24 02:30,24,15.3,15.35,15.3,15.3,15
20150801|2015-06-24 03:00,24,15.3,15.3,15.28,15.3,19
20150801|2015-06-24 03:30,24,15.3,15.32,15.3,15.32,9
20150801|2015-06-24 04:00,24,15.3,15.35,15.3,15.35,7
20150801|2015-06-24 04:30,24,15.32,15.4,15.32,15.4,157
20150801|2015-06-24 05:00,24,15.35,15.37,15.3,15.35,139
20150801|2015-06-24 05:30,24,15.35,15.4,15.34,15.35,68
20150801|2015-06-24 06:00,24,15.35,15.37,15.33,15.35,46
20150801|2015-06-24 06:30,24,15.32,15.32,15.32,15.32,1
20150801|2015-06-24 07:00,24,15.35,15.35,15.32,15.35,284
20150801|2015-06-24 07:30,24,15.35,15.39,15.33,15.33,272
20150801|2015-06-24 08:00,24,15.33,15.35,15.33,15.35,211
20150801|2015-06-24 08:30,24,15.33,15.4,15.25,15.32,2075
20150801|2015-06-24 09:00,24,15.3,15.32,15.17,15.18,1388
20150801|2015-06-24 09:30,24,15.15,15.25,15.15,15.25,1833
20150801|2015-06-24 10:00,24,15.23,15.3,15.23,15.27,983
20150801|2015-06-24 10:30,24,15.27,15.33,15.25,15.28,1039
20150801|2015-06-24 11:00,24,15.28,15.4,15.28,15.38,3282
20150801|2015-06-24 11:30,24,15.4,15.4,15.32,15.38,897
20150801|2015-06-24 12:00,24,15.38,15.48,15.35,15.42,1721
20150801|2015-06-24 12:30,24,15.45,15.47,15.38,15.38,1367
20150801|2015-06-24 13:00,24,15.39,15.45,15.38,15.43,1707
20150801|2015-06-24 13:30,24,15.43,15.45,15.33,15.37,2654
20150801|2015-06-24 14:00,24,15.35,15.5,15.35,15.4,2649
20150801|2015-06-24 14:30,24,15.41,15.53,15.38,15.53,4465
20150801|2015-06-24 15:00,24,15.5,15.65,15.5,15.62,9518
20150801|2015-06-24 15:30,25,15.6,15.6,15.51,15.6,574
20150801|2015-06-24 16:00,25,15.55,15.55,15.54,15.55,88
20150801|2015-06-24 16:30,25,15.54,15.54,15.54,15.54,11
20150801|2015-06-24 17:00,25,15.53,15.53,15.53,15.53,3
20150801|2015-06-24 18:30,25,15.5,15.5,15.49,15.5,51
20150801|2015-06-24 19:30,25,15.49,15.49,15.49,15.49,2
20150801|2015-06-24 20:00,25,15.5,15.5,15.45,15.45,23
20150801|2015-06-24 20:30,25,15.45,15.5,15.45,15.5,14
20150801|2015-06-24 21:00,25,15.5,15.5,15.5,15.5,1
20150801|2015-06-24 23:30,25,15.45,15.45,15.43,15.45,86
20150801|2015-06-25 00:00,25,15.45,15.45,15.44,15.44,9
20150801|2015-06-25 00:30,25,15.45,15.45,15.45,15.45,84
20150801|2015-06-25 01:00,25,15.46,15.5,15.43,15.45,82
20150801|2015-06-25 01:30,25,15.45,15.45,15.44,15.45,19
20150801|2015-06-25 02:00,25,15.5,15.5,15.39,15.39,300
20150801|2015-06-25 02:30,25,15.4,15.45,15.39,15.42,89
20150801|2015-06-25 03:00,25,15.45,15.45,15.3,15.3,168
20150801|2015-06-25 03:30,25,15.31,15.4,15.31,15.4,59
20150801|2015-06-25 04:00,25,15.4,15.43,15.4,15.4,45
20150801|2015-06-25 04:30,25,15.4,15.42,15.4,15.42,87
20150801|2015-06-25 05:00,25,15.42,15.45,15.26,15.35,253
20150801|2015-06-25 05:30,25,15.32,15.4,15.32,15.38,33
20150801|2015-06-25 06:00,25,15.35,15.38,15.33,15.37,122
20150801|2015-06-25 06:30,25,15.37,15.4,15.35,15.38,72
20150801|2015-06-25 07:00,25,15.38,15.45,15.38,15.44,121
20150801|2015-06-25 07:30,25,15.42,15.44,15.4,15.42,94
20150801|2015-06-25 08:00,25,15.4,15.43,15.39,15.39,307
20150801|2015-06-25 08:30,25,15.39,15.55,15.3,15.43,6183
20150801|2015-06-25 09:00,25,15.43,15.47,15.36,15.4,2686
20150801|2015-06-25 09:30,25,15.38,15.4,15.33,15.33,1399
20150801|2015-06-25 10:00,25,15.32,15.35,15.25,15.33,1487
20150801|2015-06-25 10:30,25,15.32,15.35,15.25,15.3,2102
20150801|2015-06-25 11:00,25,15.28,15.37,15.27,15.37,590
20150801|2015-06-25 11:30,25,15.35,15.43,15.3,15.38,741
20150801|2015-06-25 12:00,25,15.38,15.42,15.33,15.4,952
20150801|2015-06-25 12:30,25,15.41,15.45,15.38,15.44,698
20150801|2015-06-25 13:00,25,15.42,15.64,15.42,15.63,2237
20150801|2015-06-25 13:30,25,15.63,15.63,15.51,15.53,1990
20150801|2015-06-25 14:00,25,15.53,15.55,15.45,15.52,1591
20150801|2015-06-25 14:30,25,15.51,15.6,15.51,15.57,3815
20150801|2015-06-25 15:00,25,15.55,15.65,15.55,15.62,5913
20150801|2015-06-25 15:30,26,15.6,15.62,15.55,15.58,908
20150801|2015-06-25 16:00,26,15.58,15.59,15.58,15.58,69
20150801|2015-06-25 16:30,26,15.55,15.58,15.53,15.56,72
20150801|2015-06-25 17:00,26,15.55,15.57,15.53,15.57,20
20150801|2015-06-25 17:30,26,15.55,15.55,15.53,15.53,8
20150801|2015-06-25 18:00,26,15.55,15.55,15.53,15.55,7
20150801|2015-06-25 18:30,26,15.55,15.55,15.53,15.53,16
20150801|2015-06-25 19:00,26,15.55,15.55,15.55,15.55,1
20150801|2015-06-25 19:30,26,15.55,15.55,15.55,15.55,24
20150801|2015-06-25 20:00,26,15.59,15.59,15.59,15.59,3
20150801|2015-06-25 20:30,26,15.58,15.61,15.58,15.6,35
20150801|2015-06-25 21:00,26,15.6,15.6,15.6,15.6,1
20150801|2015-06-25 21:30,26,15.64,15.64,15.63,15.63,4
20150801|2015-06-25 22:00,26,15.6,15.6,15.6,15.6,5
20150801|2015-06-25 22:30,26,15.6,15.6,15.6,15.6,8
20150801|2015-06-25 23:30,26,15.55,15.55,15.55,15.55,7
20150801|2015-06-26 01:00,26,15.55,15.55,15.55,15.55,1
20150801|2015-06-26 01:30,26,15.55,15.55,15.55,15.55,1
20150801|2015-06-26 02:00,26,15.6,15.65,15.6,15.63,261
20150801|2015-06-26 02:30,26,15.6,15.65,15.6,15.62,423
20150801|2015-06-26 03:00,26,15.6,15.61,15.58,15.61,106
20150801|2015-06-26 03:30,26,15.59,15.6,15.59,15.6,15
20150801|2015-06-26 04:00,26,15.65,15.65,15.58,15.59,19
20150801|2015-06-26 04:30,26,15.6,15.64,15.6,15.6,121
20150801|2015-06-26 05:00,26,15.6,15.61,15.58,15.58,112
20150801|2015-06-26 05:30,26,15.59,15.6,15.49,15.5,227
20150801|2015-06-26 06:00,26,15.5,15.53,15.48,15.49,143
20150801|2015-06-26 06:30,26,15.48,15.5,15.48,15.48,56
20150801|2015-06-26 07:00,26,15.5,15.52,15.47,15.52,228
20150801|2015-06-26 07:30,26,15.52,15.55,15.47,15.47,141
20150801|2015-06-26 08:00,26,15.47,15.5,15.44,15.45,572
20150801|2015-06-26 08:30,26,15.45,15.58,15.35,15.39,5309
20150801|2015-06-26 09:00,26,15.39,15.53,15.34,15.45,5148
20150801|2015-06-26 09:30,26,15.45,15.6,15.4,15.56,1588
20150801|2015-06-26 10:00,26,15.56,15.56,15.42,15.45,1456
20150801|2015-06-26 10:30,26,15.48,15.52,15.44,15.47,1494
20150801|2015-06-26 11:00,26,15.48,15.48,15.35,15.4,1244
20150801|2015-06-26 11:30,26,15.4,15.56,15.39,15.56,1860
20150801|2015-06-26 12:00,26,15.55,15.68,15.51,15.58,2645
20150801|2015-06-26 12:30,26,15.58,15.63,15.5,15.53,570
20150801|2015-06-26 13:00,26,15.55,15.6,15.53,15.55,1126
20150801|2015-06-26 13:30,26,15.55,15.59,15.48,15.52,1392
20150801|2015-06-26 14:00,26,15.52,15.55,15.4,15.42,2089
20150801|2015-06-26 14:30,26,15.42,15.47,15.35,15.4,3567
20150801|2015-06-26 15:00,26,15.4,15.5,15.35,15.46,7236
20150801|2015-06-28 17:00,29,15.8,16.42,15.6,16.35,3195
20150801|2015-06-28 17:30,29,16.3,16.5,16.3,16.45,592
20150801|2015-06-28 18:00,29,16.42,16.43,16.3,16.42,237
20150801|2015-06-28 18:30,29,16.42,16.5,16.42,16.5,129
20150801|2015-06-28 19:00,29,16.5,16.6,16.4,16.6,387
20150801|2015-06-28 19:30,29,16.5,16.65,16.5,16.58,258
20150801|2015-06-28 20:00,29,16.62,16.65,16.5,16.5,227
20150801|2015-06-28 20:30,29,16.55,16.67,16.55,16.63,317
20150801|2015-06-28 21:00,29,16.6,16.7,16.6,16.63,181
20150801|2015-06-28 21:30,29,16.63,16.67,16.63,16.65,92
20150801|2015-06-28 22:00,29,16.65,16.65,16.55,16.6,110
20150801|2015-06-28 22:30,29,16.61,16.75,16.6,16.75,105
20150801|2015-06-28 23:00,29,16.75,16.79,16.7,16.76,75
20150801|2015-06-28 23:30,29,16.75,16.8,16.7,16.75,96
20150801|2015-06-29 00:00,29,16.8,16.93,16.8,16.9,114
20150801|2015-06-29 00:30,29,16.85,16.89,16.69,16.7,143
20150801|2015-06-29 01:00,29,16.7,16.86,16.62,16.8,559
20150801|2015-06-29 01:30,29,16.8,16.8,16.65,16.7,193
20150801|2015-06-29 02:00,29,16.7,16.77,16.35,16.35,637
20150801|2015-06-29 02:30,29,16.35,16.38,16.3,16.33,201
20150801|2015-06-29 03:00,29,16.3,16.43,16.25,16.26,461
20150801|2015-06-29 03:30,29,16.29,16.35,16.22,16.22,249
20150801|2015-06-29 04:00,29,16.25,16.35,16.23,16.35,372
20150801|2015-06-29 04:30,29,16.35,16.35,16.25,16.25,104
20150801|2015-06-29 05:00,29,16.3,16.43,16.3,16.4,401
20150801|2015-06-29 05:30,29,16.4,16.45,16.26,16.26,346
20150801|2015-06-29 06:00,29,16.25,16.32,16.23,16.29,586
20150801|2015-06-29 06:30,29,16.28,16.3,16.22,16.24,669
20150801|2015-06-29 07:00,29,16.24,16.27,16.15,16.17,1441
20150801|2015-06-29 07:30,29,16.19,16.24,16.15,16.22,1279
20150801|2015-06-29 08:00,29,16.25,16.25,16.1,16.15,1021
20150801|2015-06-29 08:30,29,16.15,16.23,15.92,16.02,7593
20150801|2015-06-29 09:00,29,16.05,16.16,16,16.12,4870
20150801|2015-06-29 09:30,29,16.12,16.25,16.08,16.24,4825
20150801|2015-06-29 10:00,29,16.23,16.35,16.2,16.33,7564
20150801|2015-06-29 10:30,29,16.3,16.5,16.28,16.4,6112
20150801|2015-06-29 11:00,29,16.44,16.58,16.35,16.53,5678
20150801|2015-06-29 11:30,29,16.52,16.65,16.51,16.6,4112
20150801|2015-06-29 12:00,29,16.6,16.84,16.58,16.68,7125
20150801|2015-06-29 12:30,29,16.7,16.75,16.52,16.7,4059
20150801|2015-06-29 13:00,29,16.69,17.03,16.65,16.98,7192
20150801|2015-06-29 13:30,29,17,17.13,16.85,17.05,5920
20150801|2015-06-29 14:00,29,17.03,17.32,17.02,17.3,5590
20150801|2015-06-29 14:30,29,17.3,17.53,17.23,17.3,11374
20150801|2015-06-29 15:00,29,17.3,17.45,17.2,17.42,8345
20150801|2015-06-29 15:30,30,17.4,17.4,17.15,17.17,1461
20150801|2015-06-29 16:00,30,17.2,17.25,17.2,17.25,81
20150801|2015-06-29 16:30,30,17.27,17.27,17.15,17.22,69
20150801|2015-06-29 17:00,30,17.2,17.3,17.2,17.3,64
20150801|2015-06-29 17:30,30,17.22,17.22,17.2,17.2,99
20150801|2015-06-29 18:00,30,17.16,17.17,17.16,17.17,16
20150801|2015-06-29 18:30,30,17.15,17.15,17.07,17.07,85
20150801|2015-06-29 19:00,30,17.06,17.1,17,17.04,286
20150801|2015-06-29 19:30,30,17.07,17.13,17.05,17.1,89
20150801|2015-06-29 20:00,30,17.05,17.06,17.03,17.05,44
20150801|2015-06-29 20:30,30,17.03,17.05,17,17,65
20150801|2015-06-29 21:00,30,17.01,17.07,17.01,17.07,29
20150801|2015-06-29 21:30,30,17.1,17.15,17.05,17.05,150
20150801|2015-06-29 22:00,30,17.05,17.05,17.05,17.05,13
20150801|2015-06-29 22:30,30,17.05,17.05,16.95,17,57
20150801|2015-06-29 23:00,30,16.95,16.98,16.95,16.95,50
20150801|2015-06-29 23:30,30,17,17,16.95,17,54
20150801|2015-06-30 00:30,30,16.95,16.95,16.9,16.9,80
20150801|2015-06-30 01:00,30,16.9,16.93,16.87,16.9,114
20150801|2015-06-30 01:30,30,16.88,16.95,16.88,16.9,112
20150801|2015-06-30 02:00,30,16.95,17,16.81,16.84,445
20150801|2015-06-30 02:30,30,16.85,17,16.8,16.82,197
20150801|2015-06-30 03:00,30,16.85,16.96,16.82,16.93,356
20150801|2015-06-30 03:30,30,16.95,17,16.9,16.9,500
20150801|2015-06-30 04:00,30,16.9,16.95,16.6,16.6,619
20150801|2015-06-30 04:30,30,16.65,16.71,16.64,16.7,189
20150801|2015-06-30 05:00,30,16.65,16.7,16.58,16.7,494
20150801|2015-06-30 05:30,30,16.7,16.79,16.6,16.74,277
20150801|2015-06-30 06:00,30,16.71,16.82,16.71,16.77,202
20150801|2015-06-30 06:30,30,16.75,16.82,16.72,16.77,339
20150801|2015-06-30 07:00,30,16.77,16.78,16.6,16.72,892
20150801|2015-06-30 07:30,30,16.74,16.76,16.68,16.7,1159
20150801|2015-06-30 08:00,30,16.68,16.77,16.6,16.6,1635
20150801|2015-06-30 08:30,30,16.62,17.2,16.6,17.18,8535
20150801|2015-06-30 09:00,30,17.17,17.28,17.01,17.08,7185
20150801|2015-06-30 09:30,30,17.08,17.35,17.07,17.28,9831
20150801|2015-06-30 10:00,30,17.3,17.35,16.97,17.3,9200
20150801|2015-06-30 10:30,30,17.3,17.6,17.25,17.55,7363
20150801|2015-06-30 11:00,30,17.56,17.78,17.45,17.73,5290
20150801|2015-06-30 11:30,30,17.74,17.9,17.67,17.72,4802
20150801|2015-06-30 12:00,30,17.73,17.75,17.52,17.55,3971
20150801|2015-06-30 12:30,30,17.52,17.55,17.25,17.4,4396
20150801|2015-06-30 13:00,30,17.35,17.45,17.05,17.28,5189
20150801|2015-06-30 13:30,30,17.28,17.45,17.18,17.42,2584
20150801|2015-06-30 14:00,30,17.45,17.55,17.32,17.5,2946
20150801|2015-06-30 14:30,30,17.46,17.5,17.15,17.2,7569
20150801|2015-06-30 15:00,30,17.2,17.43,17.15,17.4,6199
20150801|2015-06-30 15:30,1,17.35,17.35,17.2,17.24,322
20150801|2015-06-30 16:00,1,17.24,17.29,17.2,17.29,127
20150801|2015-06-30 16:30,1,17.29,17.29,17.28,17.28,10
20150801|2015-06-30 17:00,1,17.3,17.3,17.3,17.3,4
20150801|2015-06-30 17:30,1,17.27,17.35,17.25,17.3,43
20150801|2015-06-30 18:00,1,17.3,17.3,17.3,17.3,8
20150801|2015-06-30 18:30,1,17.25,17.25,17.25,17.25,10
20150801|2015-06-30 19:00,1,17.19,17.22,17.1,17.1,46
20150801|2015-06-30 19:30,1,17.1,17.15,17.05,17.13,160
20150801|2015-06-30 20:00,1,17.14,17.15,17.09,17.09,166
20150801|2015-06-30 20:30,1,17.09,17.1,16.95,16.95,100
20150801|2015-06-30 21:00,1,16.98,17,16.94,16.94,66
20150801|2015-06-30 21:30,1,16.95,17.03,16.94,16.96,110
20150801|2015-06-30 22:00,1,17,17,17,17,3
20150801|2015-06-30 22:30,1,17,17.03,17,17.03,7
20150801|2015-06-30 23:00,1,17,17,16.95,16.95,15
20150801|2015-06-30 23:30,1,16.95,16.98,16.95,16.95,12
20150801|2015-07-01 00:00,1,16.98,17,16.95,16.98,80
20150801|2015-07-01 00:30,1,16.95,16.95,16.9,16.93,13
20150801|2015-07-01 01:00,1,16.95,16.95,16.8,16.85,39
20150801|2015-07-01 01:30,1,16.85,16.89,16.85,16.88,34
20150801|2015-07-01 02:00,1,16.85,16.85,16.65,16.69,520
20150801|2015-07-01 02:30,1,16.65,16.65,16.57,16.64,175
20150801|2015-07-01 03:00,1,16.65,16.71,16.64,16.7,84
20150801|2015-07-01 03:30,1,16.67,16.67,16.5,16.51,234
20150801|2015-07-01 04:00,1,16.5,16.52,16.3,16.32,783
20150801|2015-07-01 04:30,1,16.34,16.5,16.34,16.45,187
20150801|2015-07-01 05:00,1,16.45,16.48,16.35,16.47,171
20150801|2015-07-01 05:30,1,16.49,16.5,16.35,16.45,527
20150801|2015-07-01 06:00,1,16.45,16.6,16.44,16.58,204
20150801|2015-07-01 06:30,1,16.6,16.68,16.55,16.66,182
20150801|2015-07-01 07:00,1,16.65,16.67,16.5,16.6,808
20150801|2015-07-01 07:30,1,16.59,16.6,16.53,16.57,683
20150801|2015-07-01 08:00,1,16.55,16.57,16.4,16.52,978
20150801|2015-07-01 08:30,1,16.53,16.77,16.45,16.48,7311
20150801|2015-07-01 09:00,1,16.5,16.62,16.4,16.55,6750
20150801|2015-07-01 09:30,1,16.54,16.95,16.54,16.75,7643
20150801|2015-07-01 10:00,1,16.8,16.85,16.65,16.72,3481
20150801|2015-07-01 10:30,1,16.74,16.85,16.65,16.84,1663
20150801|2015-07-01 11:00,1,16.85,17,16.8,16.95,3362
20150801|2015-07-01 11:30,1,16.92,17.03,16.85,16.97,2102
20150801|2015-07-01 12:00,1,17,17.01,16.81,16.89,2502
20150801|2015-07-01 12:30,1,16.9,16.9,16.71,16.85,1724
20150801|2015-07-01 13:00,1,16.82,16.93,16.78,16.85,3789
20150801|2015-07-01 13:30,1,16.85,16.9,16.68,16.73,2959
20150801|2015-07-01 14:00,1,16.7,16.73,16.57,16.6,1259
20150801|2015-07-01 14:30,1,16.57,16.6,16.2,16.27,6037
20150801|2015-07-01 15:00,1,16.28,16.28,16.1,16.19,7453
20150801|2015-07-01 15:30,2,16.15,16.24,16.13,16.2,724
20150801|2015-07-01 16:00,2,16.19,16.23,16.16,16.21,127
20150801|2015-07-01 16:30,2,16.2,16.2,16.2,16.2,50
20150801|2015-07-01 17:00,2,16.25,16.25,16.22,16.25,75
20150801|2015-07-01 18:00,2,16.28,16.28,16.23,16.23,66
20150801|2015-07-01 18:30,2,16.25,16.25,16.23,16.23,11
20150801|2015-07-01 19:00,2,16.2,16.23,16.2,16.23,51
20150801|2015-07-01 19:30,2,16.27,16.27,16.25,16.27,27
20150801|2015-07-01 20:00,2,16.25,16.3,16.25,16.3,3
20150801|2015-07-01 20:30,2,16.3,16.3,16.25,16.25,4
20150801|2015-07-01 21:00,2,16.25,16.25,16.25,16.25,6
20150801|2015-07-01 21:30,2,16.25,16.25,16.25,16.25,12
20150801|2015-07-01 22:00,2,16.25,16.25,16.25,16.25,1
20150801|2015-07-01 22:30,2,16.2,16.25,16.2,16.21,113
20150801|2015-07-02 00:00,2,16.2,16.2,16.2,16.2,1
20150801|2015-07-02 00:30,2,16.25,16.25,16.2,16.2,5
20150801|2015-07-02 01:00,2,16.2,16.2,16.15,16.15,21
20150801|2015-07-02 01:30,2,16.2,16.2,16.15,16.19,25
20150801|2015-07-02 02:00,2,16.2,16.25,16.2,16.2,81
20150801|2015-07-02 02:30,2,16.2,16.25,16.2,16.25,6
20150801|2015-07-02 03:00,2,16.2,16.2,16.18,16.2,16
20150801|2015-07-02 03:30,2,16.22,16.22,16.2,16.22,27
20150801|2015-07-02 04:00,2,16.25,16.25,16.22,16.24,43
20150801|2015-07-02 04:30,2,16.25,16.25,16.2,16.22,115
20150801|2015-07-02 05:00,2,16.22,16.24,16.2,16.2,67
20150801|2015-07-02 05:30,2,16.2,16.21,16.17,16.2,46
20150801|2015-07-02 06:00,2,16.2,16.23,16.19,16.22,45
20150801|2015-07-02 06:30,2,16.22,16.23,16.17,16.2,114
20150801|2015-07-02 07:00,2,16.2,16.25,16.17,16.21,422
20150801|2015-07-02 07:30,2,16.2,16.2,16.08,16.1,1329
20150801|2015-07-02 08:00,2,16.1,16.21,16.1,16.19,504
20150801|2015-07-02 08:30,2,16.15,16.49,16.13,16.49,7942
20150801|2015-07-02 09:00,2,16.5,16.63,16.44,16.61,4337
20150801|2015-07-02 09:30,2,16.61,16.85,16.59,16.79,7884
20150801|2015-07-02 10:00,2,16.8,17.05,16.8,16.96,5968
20150801|2015-07-02 10:30,2,17,17.05,16.82,17.05,3293
20150801|2015-07-02 11:00,2,17.05,17.15,17,17.08,2536
20150801|2015-07-02 11:30,2,17.1,17.2,17,17.13,4367
20150801|2015-07-02 12:00,2,17.12,17.3,17.1,17.14,3493
20150801|2015-07-02 12:30,2,17.14,17.14,16.87,16.99,4116
20150801|2015-07-02 13:00,2,17,17.13,16.97,17,3591
20150801|2015-07-02 13:30,2,17.03,17.05,16.85,16.93,2152
20150801|2015-07-02 14:00,2,16.93,17,16.85,16.93,2615
20150801|2015-07-02 14:30,2,16.93,17.15,16.92,17.07,7377
20150801|2015-07-02 15:00,2,17.1,17.1,16.92,17.02,6254
20150801|2015-07-05 17:00,6,17.85,19.05,17.85,18.39,1005
20150801|2015-07-05 17:30,6,18.4,18.55,18.35,18.4,465
20150801|2015-07-05 18:00,6,18.35,18.42,18.3,18.35,176
20150801|2015-07-05 18:30,6,18.35,18.35,18.25,18.3,222
20150801|2015-07-05 19:00,6,18.2,18.31,17.99,18,437
20150801|2015-07-05 19:30,6,18,18.04,17.92,18,368
20150801|2015-07-05 20:00,6,18.04,18.05,18,18,51
20150801|2015-07-05 20:30,6,18.05,18.05,18.05,18.05,11
20150801|2015-07-05 21:00,6,18.05,18.1,18,18,125
20150801|2015-07-05 21:30,6,18,18.05,18,18.05,23
20150801|2015-07-05 22:00,6,18.05,18.06,18.03,18.05,17
20150801|2015-07-05 22:30,6,18,18.1,18,18.05,42
20150801|2015-07-05 23:00,6,18.1,18.12,18.05,18.1,54
20150801|2015-07-05 23:30,6,18.1,18.2,18.1,18.2,60
20150801|2015-07-06 00:00,6,18.23,18.3,18.23,18.25,101
20150801|2015-07-06 00:30,6,18.3,18.32,17.95,18.05,210
20150801|2015-07-06 01:00,6,18.05,18.08,17.8,17.8,210
20150801|2015-07-06 01:30,6,17.8,18,17.8,17.8,170
20150801|2015-07-06 02:00,6,17.8,17.84,17.44,17.5,610
20150801|2015-07-06 02:30,6,17.47,17.64,17.35,17.5,343
20150801|2015-07-06 03:00,6,17.5,17.85,17.5,17.77,459
20150801|2015-07-06 03:30,6,17.8,17.85,17.66,17.72,212
20150801|2015-07-06 04:00,6,17.73,17.8,17.63,17.65,117
20150801|2015-07-06 04:30,6,17.65,17.65,17.5,17.54,93
20150801|2015-07-06 05:00,6,17.54,17.62,17.53,17.58,324
20150801|2015-07-06 05:30,6,17.6,17.6,17.55,17.58,134
20150801|2015-07-06 06:00,6,17.55,17.65,17.53,17.6,455
20150801|2015-07-06 06:30,6,17.55,17.82,17.55,17.8,393
20150801|2015-07-06 07:00,6,17.75,17.8,17.63,17.63,302
20150801|2015-07-06 07:30,6,17.63,17.7,17.58,17.66,415
20150801|2015-07-06 08:00,6,17.65,17.75,17.6,17.75,864
20150801|2015-07-06 08:30,6,17.75,17.93,17.5,17.63,10485
20150801|2015-07-06 09:00,6,17.62,17.68,17.35,17.45,5782
20150801|2015-07-06 09:30,6,17.42,17.45,17.18,17.45,7399
20150801|2015-07-06 10:00,6,17.4,17.62,17.35,17.56,2851
20150801|2015-07-06 10:30,6,17.6,17.65,17.47,17.48,2086
20150801|2015-07-06 11:00,6,17.5,17.6,17.41,17.45,2528
20150801|2015-07-06 11:30,6,17.49,17.67,17.45,17.59,1865
20150801|2015-07-06 12:00,6,17.57,17.74,17.55,17.71,2424
20150801|2015-07-06 12:30,6,17.74,17.9,17.71,17.85,3675
20150801|2015-07-06 13:00,6,17.82,17.95,17.77,17.9,4193
20150801|2015-07-06 13:30,6,17.95,17.95,17.8,17.9,2510
20150801|2015-07-06 14:00,6,17.88,17.9,17.65,17.69,3337
20150801|2015-07-06 14:30,6,17.68,17.75,17.48,17.58,6863
20150801|2015-07-06 15:00,6,17.58,17.6,17.35,17.4,6267
20150801|2015-07-06 15:30,7,17.4,17.4,17.31,17.35,845
20150801|2015-07-06 16:00,7,17.31,17.35,17.27,17.32,273
20150801|2015-07-06 16:30,7,17.3,17.3,17.3,17.3,18
20150801|2015-07-06 17:00,7,17.31,17.33,17.25,17.3,34
20150801|2015-07-06 17:30,7,17.3,17.3,17.2,17.25,247
20150801|2015-07-06 18:00,7,17.27,17.27,17.25,17.25,51
20150801|2015-07-06 18:30,7,17.26,17.28,17.23,17.25,130
20150801|2015-07-06 19:00,7,17.23,17.31,17.23,17.3,155
20150801|2015-07-06 19:30,7,17.25,17.27,17.22,17.23,64
20150801|2015-07-06 20:00,7,17.2,17.23,17.2,17.23,21
20150801|2015-07-06 21:00,7,17.2,17.26,17.2,17.26,23
20150801|2015-07-06 21:30,7,17.25,17.27,17.22,17.23,84
20150801|2015-07-06 22:00,7,17.25,17.25,17.22,17.22,40
20150801|2015-07-06 22:30,7,17.25,17.25,17.22,17.25,30
20150801|2015-07-06 23:00,7,17.2,17.2,17.2,17.2,2
20150801|2015-07-07 00:00,7,17.2,17.22,17.15,17.17,248
20150801|2015-07-07 00:30,7,17.15,17.18,17.09,17.09,216
20150801|2015-07-07 01:00,7,17.1,17.16,17.02,17.05,87
20150801|2015-07-07 01:30,7,17.05,17.06,17.03,17.06,55
20150801|2015-07-07 02:00,7,17.05,17.07,16.95,17,178
20150801|2015-07-07 02:30,7,17,17.07,17,17,104
20150801|2015-07-07 03:00,7,17.02,17.05,17.02,17.03,48
20150801|2015-07-07 03:30,7,17.05,17.17,17.05,17.15,347
20150801|2015-07-07 04:00,7,17.15,17.15,17.1,17.11,71
20150801|2015-07-07 04:30,7,17.15,17.22,17.15,17.18,122
20150801|2015-07-07 05:00,7,17.2,17.28,17.2,17.27,125
20150801|2015-07-07 05:30,7,17.25,17.26,17.21,17.24,131
20150801|2015-07-07 06:00,7,17.25,17.35,17.25,17.33,251
20150801|2015-07-07 06:30,7,17.3,17.37,17.25,17.34,140
20150801|2015-07-07 07:00,7,17.33,17.38,17.3,17.32,241
20150801|2015-07-07 07:30,7,17.33,17.35,17.25,17.32,611
20150801|2015-07-07 08:00,7,17.32,17.55,17.32,17.53,806
20150801|2015-07-07 08:30,7,17.52,17.85,17.52,17.82,10993
20150801|2015-07-07 09:00,7,17.84,18.04,17.72,17.98,7063
20150801|2015-07-07 09:30,7,17.98,18.36,17.97,18.13,10843
20150801|2015-07-07 10:00,7,18.11,18.35,17.98,18.3,5722
20150801|2015-07-07 10:30,7,18.28,18.35,17.82,17.92,6363
20150801|2015-07-07 11:00,7,17.9,18.1,17.88,17.99,3266
20150801|2015-07-07 11:30,7,17.99,17.99,17.55,17.6,4255
20150801|2015-07-07 12:00,7,17.59,17.76,17.43,17.55,5473
20150801|2015-07-07 12:30,7,17.55,17.63,17.4,17.55,2872
20150801|2015-07-07 13:00,7,17.53,17.75,17.47,17.65,2317
20150801|2015-07-07 13:30,7,17.66,17.7,17,17.03,6743
20150801|2015-07-07 14:00,7,17.05,17.15,16.87,16.9,3541
20150801|2015-07-07 14:30,7,16.9,17.07,16.75,16.79,8786
20150801|2015-07-07 15:00,7,16.8,16.85,16.65,16.68,6785
20150801|2015-07-07 15:30,8,16.68,16.75,16.65,16.75,536
20150801|2015-07-07 16:00,8,16.75,16.75,16.68,16.72,121
20150801|2015-07-07 16:30,8,16.7,16.74,16.7,16.74,23
20150801|2015-07-07 17:00,8,16.73,16.8,16.73,16.76,106
20150801|2015-07-07 17:30,8,16.77,16.77,16.75,16.75,6
20150801|2015-07-07 18:00,8,16.8,16.8,16.75,16.75,59
20150801|2015-07-07 18:30,8,16.75,16.75,16.73,16.75,7
20150801|2015-07-07 19:00,8,16.8,16.9,16.8,16.9,96
20150801|2015-07-07 19:30,8,16.87,16.9,16.8,16.8,4
20150801|2015-07-07 20:00,8,16.85,17.1,16.85,17.05,145
20150801|2015-07-07 20:30,8,17.08,17.2,17.08,17.17,199
20150801|2015-07-07 21:00,8,17.2,17.27,17.08,17.25,212
20150801|2015-07-07 21:30,8,17.25,17.46,17.25,17.4,289
20150801|2015-07-07 22:00,8,17.4,17.48,17.4,17.4,18
20150801|2015-07-07 22:30,8,17.4,17.4,17.33,17.35,24
20150801|2015-07-07 23:00,8,17.35,17.4,17.35,17.4,20
20150801|2015-07-07 23:30,8,17.4,17.47,17.36,17.47,65
20150801|2015-07-08 00:00,8,17.47,17.56,17.45,17.55,186
20150801|2015-07-08 00:30,8,17.5,17.6,17.48,17.55,402
20150801|2015-07-08 01:00,8,17.55,17.75,17.55,17.75,262
20150801|2015-07-08 01:30,8,17.77,17.95,17.75,17.8,159
20150801|2015-07-08 02:00,8,17.75,17.9,17.7,17.74,204
20150801|2015-07-08 02:30,8,17.75,18.05,17.65,17.7,480
20150801|2015-07-08 03:00,8,17.65,17.79,17.4,17.67,382
20150801|2015-07-08 03:30,8,17.66,17.75,17.5,17.5,113
20150801|2015-07-08 04:00,8,17.54,17.65,17.5,17.51,205
20150801|2015-07-08 04:30,8,17.55,17.65,17.52,17.55,102
20150801|2015-07-08 05:00,8,17.55,17.55,17.42,17.45,131
20150801|2015-07-08 05:30,8,17.44,17.54,17.35,17.35,422
20150801|2015-07-08 06:00,8,17.36,17.38,17.15,17.3,383
20150801|2015-07-08 06:30,8,17.3,17.4,17.23,17.3,603
20150801|2015-07-08 07:00,8,17.3,17.3,17.11,17.2,817
20150801|2015-07-08 07:30,8,17.25,17.43,17.21,17.3,1207
20150801|2015-07-08 08:00,8,17.3,17.4,17.23,17.35,457
20150801|2015-07-08 08:30,8,17.34,17.73,17.21,17.58,11576
20150801|2015-07-08 09:00,8,17.59,17.76,17.48,17.55,6591
20150801|2015-07-08 09:30,8,17.56,17.77,17.24,17.37,9804
20150801|2015-07-08 10:00,8,17.36,17.67,17.36,17.6,3406
20150801|2015-07-08 10:30,8,17.6,17.88,17.45,17.75,5275
20150801|2015-07-08 11:00,8,17.75,17.79,17.57,17.62,3107
20150801|2015-07-08 11:30,8,17.64,17.82,17.48,17.51,2506
20150801|2015-07-08 12:00,8,17.55,17.68,17.48,17.5,2912
20150801|2015-07-08 12:30,8,17.51,17.65,17.51,17.6,1524
20150801|2015-07-08 13:00,8,17.6,18,17.57,17.95,5945
20150801|2015-07-08 13:30,8,17.92,18.25,17.9,18.1,6488
20150801|2015-07-08 14:00,8,18.09,18.25,17.75,18.23,8989
20150801|2015-07-08 14:30,8,18.25,18.25,17.96,18.2,8643
20150801|2015-07-08 15:00,8,18.2,18.25,18.05,18.2,7965
20150801|2015-07-08 15:30,9,18.2,18.25,18.15,18.21,548
20150801|2015-07-08 16:00,9,18.2,18.24,18.19,18.2,214
20150801|2015-07-08 16:30,9,18.2,18.24,18.15,18.2,37
20150801|2015-07-08 17:00,9,18.2,18.2,18.11,18.11,26
20150801|2015-07-08 17:30,9,18.1,18.11,18.07,18.1,56
20150801|2015-07-08 18:00,9,18.09,18.1,18.09,18.1,17
20150801|2015-07-08 18:30,9,18.11,18.11,18,18,35
20150801|2015-07-08 19:00,9,18,18.03,17.9,18.02,166
20150801|2015-07-08 19:30,9,18.05,18.1,17.95,17.99,44
20150801|2015-07-08 20:00,9,17.95,18,17.89,18,63
20150801|2015-07-08 20:30,9,17.95,17.98,17.82,17.85,68
20150801|2015-07-08 21:00,9,17.8,17.82,17.55,17.75,458
20150801|2015-07-08 21:30,9,17.75,17.86,17.75,17.75,75
20150801|2015-07-08 22:00,9,17.8,17.8,17.68,17.68,54
20150801|2015-07-08 22:30,9,17.65,17.7,17.6,17.65,62
20150801|2015-07-08 23:00,9,17.7,17.7,17.65,17.66,98
20150801|2015-07-08 23:30,9,17.65,17.65,17.65,17.65,5
20150801|2015-07-09 00:00,9,17.65,17.65,17.55,17.6,108
20150801|2015-07-09 00:30,9,17.55,17.59,17.55,17.55,70
20150801|2015-07-09 01:00,9,17.55,17.66,17.55,17.66,54
20150801|2015-07-09 01:30,9,17.69,17.7,17.63,17.64,42
20150801|2015-07-09 02:00,9,17.65,17.7,17.55,17.57,123
20150801|2015-07-09 02:30,9,17.59,17.62,17.55,17.6,137
20150801|2015-07-09 03:00,9,17.61,17.62,17.55,17.6,74
20150801|2015-07-09 03:30,9,17.6,17.62,17.55,17.58,63
20150801|2015-07-09 04:00,9,17.6,17.6,17.52,17.54,225
20150801|2015-07-09 04:30,9,17.54,17.55,17.45,17.48,323
20150801|2015-07-09 05:00,9,17.5,17.55,17.48,17.5,122
20150801|2015-07-09 05:30,9,17.5,17.5,17.45,17.45,143
20150801|2015-07-09 06:00,9,17.5,17.55,17.45,17.5,239
20150801|2015-07-09 06:30,9,17.5,17.54,17.4,17.44,409
20150801|2015-07-09 07:00,9,17.44,17.45,17.31,17.35,1049
20150801|2015-07-09 07:30,9,17.35,17.39,17.29,17.3,971
20150801|2015-07-09 08:00,9,17.3,17.35,17.24,17.29,1207
20150801|2015-07-09 08:30,9,17.29,17.82,17.2,17.69,11497
20150801|2015-07-09 09:00,9,17.7,17.9,17.62,17.88,5918
20150801|2015-07-09 09:30,9,17.88,17.88,17.68,17.73,3493
20150801|2015-07-09 10:00,9,17.73,17.83,17.62,17.8,3412
20150801|2015-07-09 10:30,9,17.8,17.87,17.68,17.8,2363
20150801|2015-07-09 11:00,9,17.84,18.01,17.78,17.95,2454
20150801|2015-07-09 11:30,9,18,18.03,17.87,17.92,1806
20150801|2015-07-09 12:00,9,17.92,18.17,17.85,18.15,4067
20150801|2015-07-09 12:30,9,18.15,18.17,17.96,18.13,3081
20150801|2015-07-09 13:00,9,18.11,18.4,18.08,18.32,4751
20150801|2015-07-09 13:30,9,18.32,18.43,18.04,18.1,4055
20150801|2015-07-09 14:00,9,18.13,18.18,17.95,18.15,3241
20150801|2015-07-09 14:30,9,18.17,18.35,18.12,18.35,3996
20150801|2015-07-09 15:00,9,18.35,18.7,18.33,18.66,10986
20150801|2015-07-09 15:30,10,18.6,18.77,18.55,18.65,1764
20150801|2015-07-09 16:00,10,18.65,18.65,18.6,18.61,42
20150801|2015-07-09 16:30,10,18.6,18.63,18.48,18.5,150
20150801|2015-07-09 17:00,10,18.45,18.53,18,18.07,704
20150801|2015-07-09 17:30,10,18.1,18.12,17.85,17.86,513
20150801|2015-07-09 18:00,10,17.86,18.04,17.85,17.98,139
20150801|2015-07-09 18:30,10,17.95,18.04,17.93,17.99,49
20150801|2015-07-09 19:00,10,17.95,18.03,17.9,17.95,105
20150801|2015-07-09 19:30,10,18,18.1,18,18,64
20150801|2015-07-09 20:00,10,18,18,17.9,17.9,47
20150801|2015-07-09 20:30,10,17.9,17.92,17.7,17.75,303
20150801|2015-07-09 21:00,10,17.75,17.8,17.68,17.7,125
20150801|2015-07-09 21:30,10,17.7,17.7,17.53,17.55,188
20150801|2015-07-09 22:00,10,17.55,17.7,17.55,17.65,202
20150801|2015-07-09 22:30,10,17.55,17.58,17.4,17.45,199
20150801|2015-07-09 23:00,10,17.4,17.55,17.4,17.5,124
20150801|2015-07-09 23:30,10,17.5,17.52,17.45,17.52,96
20150801|2015-07-10 00:00,10,17.5,17.68,17.45,17.49,172
20150801|2015-07-10 00:30,10,17.5,17.55,17.35,17.44,367
20150801|2015-07-10 01:00,10,17.4,17.5,17.39,17.4,96
20150801|2015-07-10 01:30,10,17.4,17.4,17.4,17.4,12
20150801|2015-07-10 02:00,10,17.45,17.63,17.4,17.55,427
20150801|2015-07-10 02:30,10,17.5,17.56,17.5,17.53,100
20150801|2015-07-10 03:00,10,17.55,17.7,17.53,17.7,418
20150801|2015-07-10 03:30,10,17.7,17.7,17.66,17.69,37
20150801|2015-07-10 04:00,10,17.7,17.74,17.63,17.63,112
20150801|2015-07-10 04:30,10,17.65,17.7,17.6,17.68,53
20150801|2015-07-10 05:00,10,17.68,17.68,17.58,17.6,242
20150801|2015-07-10 05:30,10,17.58,17.62,17.53,17.57,564
20150801|2015-07-10 06:00,10,17.55,17.58,17.45,17.48,657
20150801|2015-07-10 06:30,10,17.48,17.6,17.48,17.54,399
20150801|2015-07-10 07:00,10,17.55,17.7,17.54,17.65,479
20150801|2015-07-10 07:30,10,17.7,17.7,17.52,17.55,751
20150801|2015-07-10 08:00,10,17.55,17.6,17.48,17.5,1965
20150801|2015-07-10 08:30,10,17.5,18,17.45,17.99,8089
20150801|2015-07-10 09:00,10,17.99,18.04,17.85,17.9,4227
20150801|2015-07-10 09:30,10,17.85,18,17.72,17.79,3621
20150801|2015-07-10 10:00,10,17.79,17.79,17.43,17.55,3866
20150801|2015-07-10 10:30,10,17.55,17.63,17.33,17.47,4922
20150801|2015-07-10 11:00,10,17.45,17.53,17.4,17.49,2521
20150801|2015-07-10 11:30,10,17.48,17.7,17.45,17.5,2563
20150801|2015-07-10 12:00,10,17.5,17.67,17.46,17.53,2011
20150801|2015-07-10 12:30,10,17.52,17.63,17.46,17.49,1050
20150801|2015-07-10 13:00,10,17.45,17.5,17.2,17.27,3276
20150801|2015-07-10 13:30,10,17.29,17.29,17.1,17.16,3534
20150801|2015-07-10 14:00,10,17.2,17.3,17.1,17.23,5016
20150801|2015-07-10 14:30,10,17.22,17.26,17.1,17.14,6551
20150801|2015-07-10 15:00,10,17.15,17.25,17.1,17.15,10687
20150801|2015-07-12 17:00,13,17.95,17.95,17.43,17.48,436
20150801|2015-07-12 17:30,13,17.5,17.6,17.48,17.55,78
20150801|2015-07-12 18:00,13,17.6,17.65,17.45,17.47,141
20150801|2015-07-12 18:30,13,17.5,17.5,17.5,17.5,33
20150801|2015-07-12 19:00,13,17.45,17.55,17.45,17.45,227
20150801|2015-07-12 19:30,13,17.45,17.5,17.44,17.5,48
20150801|2015-07-12 20:00,13,17.45,17.49,17.45,17.45,49
20150801|2015-07-12 20:30,13,17.45,17.5,17.4,17.4,107
20150801|2015-07-12 21:00,13,17.4,17.4,17.35,17.35,13
20150801|2015-07-12 21:30,13,17.4,17.4,17.4,17.4,2
20150801|2015-07-12 22:00,13,17.39,17.4,17.1,17.15,341
20150801|2015-07-12 22:30,13,17.2,17.35,17.16,17.16,77
20150801|2015-07-12 23:00,13,17.2,17.22,17.13,17.2,161
20150801|2015-07-12 23:30,13,17.2,17.35,17.2,17.3,31
20150801|2015-07-13 00:00,13,17.3,17.31,17.2,17.2,13
20150801|2015-07-13 00:30,13,17.2,17.3,17.2,17.3,23
20150801|2015-07-13 01:00,13,17.3,17.5,17.3,17.42,150
20150801|2015-07-13 01:30,13,17.45,17.47,16.63,16.9,821
20150801|2015-07-13 02:00,13,16.85,17.05,16.5,16.55,530
20150801|2015-07-13 02:30,13,16.5,16.7,16.49,16.6,243
20150801|2015-07-13 03:00,13,16.6,16.6,16.45,16.55,131
20150801|2015-07-13 03:30,13,16.51,16.6,16.48,16.48,257
20150801|2015-07-13 04:00,13,16.5,16.52,16.35,16.43,419
20150801|2015-07-13 04:30,13,16.42,16.45,16.28,16.35,141
20150801|2015-07-13 05:00,13,16.33,16.39,16.33,16.36,15
20150801|2015-07-13 05:30,13,16.38,16.47,16.38,16.42,161
20150801|2015-07-13 06:00,13,16.45,16.45,16.38,16.42,327
20150801|2015-07-13 06:30,13,16.4,16.45,16.32,16.4,487
20150801|2015-07-13 07:00,13,16.41,16.5,16.41,16.49,401
20150801|2015-07-13 07:30,13,16.46,16.5,16.35,16.39,793
20150801|2015-07-13 08:00,13,16.37,16.4,16.24,16.27,2589
20150801|2015-07-13 08:30,13,16.28,16.35,15.94,15.95,13086
20150801|2015-07-13 09:00,13,15.95,16,15.75,15.9,7153
20150801|2015-07-13 09:30,13,15.9,15.98,15.75,15.83,4355
20150801|2015-07-13 10:00,13,15.83,15.95,15.75,15.85,4925
20150801|2015-07-13 10:30,13,15.84,15.9,15.75,15.85,3061
20150801|2015-07-13 11:00,13,15.85,15.92,15.8,15.87,2463
20150801|2015-07-13 11:30,13,15.87,15.98,15.85,15.9,1884
20150801|2015-07-13 12:00,13,15.9,15.95,15.8,15.8,1374
20150801|2015-07-13 12:30,13,15.82,15.89,15.77,15.8,2423
20150801|2015-07-13 13:00,13,15.8,15.83,15.65,15.7,3586
20150801|2015-07-13 13:30,13,15.72,15.75,15.65,15.65,2002
20150801|2015-07-13 14:00,13,15.65,15.7,15.55,15.64,3587
20150801|2015-07-13 14:30,13,15.6,15.68,15.55,15.65,7072
20150801|2015-07-13 15:00,13,15.65,15.7,15.55,15.58,6940
20150801|2015-07-13 15:30,14,15.6,15.65,15.55,15.55,515
20150801|2015-07-13 16:00,14,15.58,15.6,15.58,15.6,151
20150801|2015-07-13 16:30,14,15.61,15.65,15.61,15.65,40
20150801|2015-07-13 17:00,14,15.6,15.63,15.6,15.6,194
20150801|2015-07-13 17:30,14,15.6,15.68,15.6,15.65,166
20150801|2015-07-13 18:00,14,15.65,15.67,15.62,15.62,61
20150801|2015-07-13 18:30,14,15.63,15.66,15.63,15.65,50
20150801|2015-07-13 19:00,14,15.65,15.65,15.65,15.65,113
20150801|2015-07-13 19:30,14,15.65,15.65,15.6,15.65,81
20150801|2015-07-13 20:00,14,15.6,15.65,15.58,15.64,79
20150801|2015-07-13 20:30,14,15.6,15.6,15.6,15.6,11
20150801|2015-07-13 21:00,14,15.6,15.6,15.57,15.6,26
20150801|2015-07-13 22:00,14,15.6,15.62,15.6,15.62,3
20150801|2015-07-13 22:30,14,15.65,15.65,15.61,15.61,16
20150801|2015-07-13 23:00,14,15.61,15.65,15.61,15.65,22
20150801|2015-07-14 00:00,14,15.65,15.7,15.6,15.7,26
20150801|2015-07-14 00:30,14,15.65,15.65,15.64,15.65,45
20150801|2015-07-14 01:00,14,15.6,15.63,15.6,15.63,62
20150801|2015-07-14 01:30,14,15.63,15.69,15.62,15.67,103
20150801|2015-07-14 02:00,14,15.63,15.65,15.6,15.65,109
20150801|2015-07-14 02:30,14,15.65,15.7,15.6,15.67,75
20150801|2015-07-14 03:00,14,15.67,15.7,15.65,15.67,125
20150801|2015-07-14 03:30,14,15.65,15.67,15.58,15.6,440
20150801|2015-07-14 04:00,14,15.62,15.65,15.62,15.63,12
20150801|2015-07-14 04:30,14,15.6,15.65,15.6,15.65,10
20150801|2015-07-14 05:00,14,15.64,15.64,15.62,15.63,71
20150801|2015-07-14 05:30,14,15.63,15.63,15.63,15.63,6
20150801|2015-07-14 06:00,14,15.63,15.63,15.6,15.6,87
20150801|2015-07-14 06:30,14,15.6,15.6,15.55,15.6,93
20150801|2015-07-14 07:00,14,15.57,15.65,15.55,15.6,467
20150801|2015-07-14 07:30,14,15.65,15.7,15.6,15.68,383
20150801|2015-07-14 08:00,14,15.7,15.7,15.67,15.7,364
20150801|2015-07-14 08:30,14,15.7,15.8,15.5,15.5,8469
20150801|2015-07-14 09:00,14,15.55,15.6,15.45,15.45,7340
20150801|2015-07-14 09:30,14,15.47,15.47,15.25,15.3,8454
20150801|2015-07-14 10:00,14,15.32,15.4,15.25,15.4,4914
20150801|2015-07-14 10:30,14,15.35,15.45,15.3,15.4,4967
20150801|2015-07-14 11:00,14,15.4,15.48,15.35,15.45,2863
20150801|2015-07-14 11:30,14,15.44,15.55,15.42,15.45,2342
20150801|2015-07-14 12:00,14,15.48,15.53,15.4,15.4,2107
20150801|2015-07-14 12:30,14,15.44,15.45,15.4,15.4,1074
20150801|2015-07-14 13:00,14,15.43,15.43,15.25,15.3,3685
20150801|2015-07-14 13:30,14,15.3,15.5,15.3,15.39,2788
20150801|2015-07-14 14:00,14,15.35,15.53,15.35,15.5,3893
20150801|2015-07-14 14:30,14,15.51,15.65,15.5,15.6,8721
20150801|2015-07-14 15:00,14,15.55,15.67,15.55,15.56,6937
20150801|2015-07-14 15:30,15,15.6,15.6,15.48,15.51,1035
20150801|2015-07-14 16:00,15,15.5,15.52,15.45,15.5,116
20150801|2015-07-14 16:30,15,15.45,15.5,15.4,15.44,74
20150801|2015-07-14 17:00,15,15.46,15.55,15.46,15.55,80
20150801|2015-07-14 17:30,15,15.55,15.55,15.54,15.55,4
20150801|2015-07-14 18:00,15,15.55,15.57,15.55,15.55,43
20150801|2015-07-14 18:30,15,15.57,15.6,15.55,15.6,101
20150801|2015-07-14 19:00,15,15.65,15.66,15.62,15.65,64
20150801|2015-07-14 19:30,15,15.6,15.65,15.6,15.6,56
20150801|2015-07-14 20:00,15,15.65,15.65,15.53,15.56,218
20150801|2015-07-14 20:30,15,15.6,15.6,15.55,15.6,193
20150801|2015-07-14 21:00,15,15.55,15.55,15.44,15.5,175
20150801|2015-07-14 21:30,15,15.5,15.55,15.5,15.55,33
20150801|2015-07-14 22:00,15,15.55,15.55,15.53,15.55,19
20150801|2015-07-14 22:30,15,15.55,15.55,15.55,15.55,69
20150801|2015-07-14 23:00,15,15.6,15.6,15.55,15.6,33
20150801|2015-07-14 23:30,15,15.6,15.6,15.58,15.6,145
20150801|2015-07-15 00:00,15,15.65,15.65,15.61,15.61,90
20150801|2015-07-15 00:30,15,15.65,15.66,15.61,15.65,92
20150801|2015-07-15 01:00,15,15.65,15.66,15.55,15.6,138
20150801|2015-07-15 01:30,15,15.55,15.58,15.53,15.55,136
20150801|2015-07-15 02:00,15,15.59,15.59,15.58,15.58,7
20150801|2015-07-15 02:30,15,15.59,15.6,15.55,15.6,65
20150801|2015-07-15 03:00,15,15.62,15.65,15.6,15.61,59
20150801|2015-07-15 03:30,15,15.63,15.63,15.59,15.6,10
20150801|2015-07-15 04:00,15,15.6,15.6,15.6,15.6,1
20150801|2015-07-15 04:30,15,15.57,15.57,15.55,15.55,3
20150801|2015-07-15 05:00,15,15.55,15.55,15.55,15.55,118
20150801|2015-07-15 05:30,15,15.55,15.6,15.55,15.55,66
20150801|2015-07-15 06:00,15,15.55,15.55,15.52,15.55,50
20150801|2015-07-15 06:30,15,15.53,15.55,15.52,15.53,101
20150801|2015-07-15 07:00,15,15.5,15.55,15.5,15.5,106
20150801|2015-07-15 07:30,15,15.53,15.55,15.53,15.53,75
20150801|2015-07-15 08:00,15,15.55,15.59,15.5,15.55,707
20150801|2015-07-15 08:30,15,15.55,15.63,15.4,15.4,7124
20150801|2015-07-15 09:00,15,15.4,15.51,15.35,15.35,6802
20150801|2015-07-15 09:30,15,15.35,15.4,15.3,15.33,5306
20150801|2015-07-15 10:00,15,15.33,15.45,15.3,15.45,4693
20150801|2015-07-15 10:30,15,15.44,15.5,15.4,15.46,2241
20150801|2015-07-15 11:00,15,15.45,15.5,15.39,15.4,1855
20150801|2015-07-15 11:30,15,15.4,15.47,15.35,15.42,3116
20150801|2015-07-15 12:00,15,15.45,15.45,15.35,15.4,2165
20150801|2015-07-15 12:30,15,15.4,15.5,15.35,15.35,3611
20150801|2015-07-15 13:00,15,15.35,15.45,15.35,15.42,1515
20150801|2015-07-15 13:30,15,15.42,15.9,15.41,15.79,6592
20150801|2015-07-15 14:00,15,15.77,15.8,15.63,15.64,4632
20150801|2015-07-15 14:30,15,15.6,15.7,15.5,15.55,5470
20150801|2015-07-15 15:00,15,15.57,15.6,15.33,15.38,10419
20150801|2015-07-15 15:30,16,15.35,15.4,15.3,15.35,942
20150801|2015-07-15 16:00,16,15.35,15.4,15.35,15.35,96
20150801|2015-07-15 16:30,16,15.35,15.35,15.3,15.35,24
20150801|2015-07-15 17:00,16,15.4,15.42,15.35,15.4,88
20150801|2015-07-15 17:30,16,15.37,15.38,15.26,15.29,626
20150801|2015-07-15 18:00,16,15.3,15.31,15.25,15.3,118
20150801|2015-07-15 18:30,16,15.3,15.33,15.3,15.3,86
20150801|2015-07-15 19:00,16,15.31,15.35,15.3,15.32,12
20150801|2015-07-15 19:30,16,15.32,15.32,15.25,15.25,38
20150801|2015-07-15 20:00,16,15.25,15.3,15.25,15.25,76
20150801|2015-07-15 20:30,16,15.25,15.25,15.2,15.2,123
20150801|2015-07-15 21:00,16,15.2,15.2,15.14,15.15,138
20150801|2015-07-15 21:30,16,15.15,15.17,15.05,15.05,33
20150801|2015-07-15 22:00,16,15.1,15.15,15.1,15.15,5
20150801|2015-07-15 22:30,16,15.1,15.14,15.1,15.1,32
20150801|2015-07-15 23:00,16,15.1,15.15,15.05,15.12,55
20150801|2015-07-15 23:30,16,15.1,15.1,15.05,15.05,15
20150801|2015-07-16 00:00,16,15.1,15.1,15.05,15.1,109
20150801|2015-07-16 00:30,16,15.05,15.09,15.05,15.05,57
20150801|2015-07-16 01:00,16,15.05,15.1,15.05,15.1,88
20150801|2015-07-16 01:30,16,15.1,15.15,15.1,15.14,41
20150801|2015-07-16 02:00,16,15.15,15.17,15.1,15.1,43
20150801|2015-07-16 02:30,16,15.05,15.1,15.05,15.1,324
20150801|2015-07-16 03:00,16,15.09,15.11,15.05,15.08,243
20150801|2015-07-16 03:30,16,15.05,15.05,15,15.04,91
20150801|2015-07-16 04:00,16,15,15,15,15,61
20150801|2015-07-16 04:30,16,15.05,15.07,15.02,15.05,79
20150801|2015-07-16 05:00,16,15.05,15.05,15.05,15.05,24
20150801|2015-07-16 05:30,16,15.05,15.1,15.04,15.08,81
20150801|2015-07-16 06:00,16,15.08,15.12,15.05,15.09,313
20150801|2015-07-16 06:30,16,15.09,15.1,15.05,15.09,352
20150801|2015-07-16 07:00,16,15.1,15.13,15.05,15.1,759
20150801|2015-07-16 07:30,16,15.1,15.1,15.04,15.05,1651
20150801|2015-07-16 08:00,16,15.05,15.07,15,15.05,661
20150801|2015-07-16 08:30,16,15.05,15.12,14.72,14.8,13894
20150801|2015-07-16 09:00,16,14.85,14.93,14.78,14.88,7366
20150801|2015-07-16 09:30,16,14.88,14.95,14.75,14.75,5724
20150801|2015-07-16 10:00,16,14.75,14.9,14.75,14.85,3187
20150801|2015-07-16 10:30,16,14.82,14.85,14.75,14.8,2653
20150801|2015-07-16 11:00,16,14.8,14.85,14.7,14.7,4484
20150801|2015-07-16 11:30,16,14.7,14.85,14.7,14.75,3340
20150801|2015-07-16 12:00,16,14.78,14.83,14.7,14.7,5538
20150801|2015-07-16 12:30,16,14.7,14.79,14.65,14.77,2785
20150801|2015-07-16 13:00,16,14.77,14.8,14.65,14.65,2146
20150801|2015-07-16 13:30,16,14.65,14.7,14.55,14.62,6134
20150801|2015-07-16 14:00,16,14.62,14.63,14.5,14.54,5040
20150801|2015-07-16 14:30,16,14.54,14.63,14.5,14.55,7502
20150801|2015-07-16 15:00,16,14.55,14.6,14.47,14.48,9796
20150801|2015-07-16 15:30,17,14.5,14.55,14.45,14.49,1264
20150801|2015-07-16 16:00,17,14.48,14.5,14.45,14.49,33
20150801|2015-07-16 16:30,17,14.45,14.45,14.45,14.45,3
20150801|2015-07-16 17:00,17,14.45,14.5,14.45,14.5,19
20150801|2015-07-16 17:30,17,14.55,14.55,14.53,14.55,12
20150801|2015-07-16 18:00,17,14.55,14.55,14.5,14.5,137
20150801|2015-07-16 18:30,17,14.5,14.55,14.45,14.55,65
20150801|2015-07-16 19:00,17,14.6,14.6,14.55,14.6,67
20150801|2015-07-16 19:30,17,14.55,14.6,14.5,14.6,66
20150801|2015-07-16 20:00,17,14.55,14.55,14.49,14.5,62
20150801|2015-07-16 20:30,17,14.5,14.55,14.45,14.55,151
20150801|2015-07-16 21:00,17,14.5,14.5,14.5,14.5,5
20150801|2015-07-16 21:30,17,14.5,14.5,14.5,14.5,4
20150801|2015-07-16 22:00,17,14.5,14.55,14.5,14.55,36
20150801|2015-07-16 22:30,17,14.5,14.55,14.5,14.55,6
20150801|2015-07-16 23:00,17,14.55,14.55,14.55,14.55,5
20150801|2015-07-16 23:30,17,14.55,14.55,14.55,14.55,1
20150801|2015-07-17 00:00,17,14.55,14.6,14.55,14.56,36
20150801|2015-07-17 00:30,17,14.55,14.55,14.55,14.55,4
20150801|2015-07-17 01:00,17,14.5,14.55,14.48,14.55,62
20150801|2015-07-17 01:30,17,14.5,14.55,14.48,14.5,223
20150801|2015-07-17 02:00,17,14.5,14.57,14.5,14.55,221
20150801|2015-07-17 02:30,17,14.55,14.6,14.55,14.57,310
20150801|2015-07-17 03:00,17,14.6,14.62,14.57,14.6,306
20150801|2015-07-17 03:30,17,14.6,14.6,14.55,14.6,129
20150801|2015-07-17 04:00,17,14.6,14.6,14.58,14.59,48
20150801|2015-07-17 04:30,17,14.58,14.65,14.58,14.6,192
20150801|2015-07-17 05:00,17,14.6,14.6,14.57,14.59,52
20150801|2015-07-17 05:30,17,14.57,14.6,14.52,14.56,182
20150801|2015-07-17 06:00,17,14.55,14.56,14.5,14.52,98
20150801|2015-07-17 06:30,17,14.51,14.55,14.51,14.52,197
20150801|2015-07-17 07:00,17,14.53,14.55,14.47,14.48,591
20150801|2015-07-17 07:30,17,14.5,14.5,14.45,14.5,441
20150801|2015-07-17 08:00,17,14.45,14.5,14.45,14.45,632
20150801|2015-07-17 08:30,17,14.5,14.65,14.43,14.6,6578
20150801|2015-07-17 09:00,17,14.58,14.63,14.45,14.5,4347
20150801|2015-07-17 09:30,17,14.5,14.55,14.45,14.48,4241
20150801|2015-07-17 10:00,17,14.47,14.5,14.45,14.46,1461
20150801|2015-07-17 10:30,17,14.46,14.55,14.4,14.5,3437
20150801|2015-07-17 11:00,17,14.5,14.6,14.45,14.5,4420
20150801|2015-07-17 11:30,17,14.48,14.58,14.45,14.45,2086
20150801|2015-07-17 12:00,17,14.45,14.55,14.45,14.5,1898
20150801|2015-07-17 12:30,17,14.5,14.58,14.45,14.57,2190
20150801|2015-07-17 13:00,17,14.6,14.6,14.45,14.45,2049
20150801|2015-07-17 13:30,17,14.45,14.5,14.4,14.45,2573
20150801|2015-07-17 14:00,17,14.45,14.57,14.4,14.4,3854
20150801|2015-07-17 14:30,17,14.4,14.45,14.35,14.42,6057
20150801|2015-07-17 15:00,17,14.4,14.5,14.4,14.44,7062
20150801|2015-07-19 17:00,20,14.45,14.49,14.4,14.44,32
20150801|2015-07-19 17:30,20,14.45,14.45,14.45,14.45,4
20150801|2015-07-19 18:00,20,14.4,14.5,14.4,14.5,41
20150801|2015-07-19 20:30,20,14.45,14.47,14.43,14.45,155
20150801|2015-07-19 21:00,20,14.47,14.5,14.47,14.5,8
20150801|2015-07-19 22:00,20,14.47,14.49,14.47,14.47,38
20150801|2015-07-19 22:30,20,14.5,14.5,14.5,14.5,2
20150801|2015-07-19 23:30,20,14.45,14.45,14.45,14.45,8
20150801|2015-07-20 00:00,20,14.45,14.47,14.45,14.47,24
20150801|2015-07-20 00:30,20,14.4,14.52,14.4,14.5,173
20150801|2015-07-20 01:00,20,14.5,14.5,14.5,14.5,104
20150801|2015-07-20 01:30,20,14.5,14.55,14.5,14.51,108
20150801|2015-07-20 02:00,20,14.5,14.55,14.47,14.5,319
20150801|2015-07-20 02:30,20,14.5,14.56,14.5,14.53,314
20150801|2015-07-20 03:00,20,14.5,14.51,14.49,14.5,290
20150801|2015-07-20 03:30,20,14.5,14.53,14.46,14.47,566
20150801|2015-07-20 04:00,20,14.45,14.49,14.43,14.45,85
20150801|2015-07-20 04:30,20,14.48,14.48,14.45,14.45,48
20150801|2015-07-20 05:00,20,14.45,14.48,14.45,14.45,34
20150801|2015-07-20 05:30,20,14.45,14.45,14.45,14.45,17
20150801|2015-07-20 06:00,20,14.45,14.45,14.45,14.45,1
20150801|2015-07-20 06:30,20,14.43,14.45,14.42,14.42,60
20150801|2015-07-20 07:00,20,14.39,14.44,14.35,14.35,422
20150801|2015-07-20 07:30,20,14.4,14.5,14.35,14.45,1014
20150801|2015-07-20 08:00,20,14.46,14.5,14.35,14.45,1171
20150801|2015-07-20 08:30,20,14.44,14.51,14.3,14.4,11516
20150801|2015-07-20 09:00,20,14.4,14.51,14.3,14.37,5891
20150801|2015-07-20 09:30,20,14.4,14.4,14.25,14.25,3477
20150801|2015-07-20 10:00,20,14.25,14.3,14.2,14.26,5942
20150801|2015-07-20 10:30,20,14.25,14.38,14.2,14.27,6878
20150801|2015-07-20 11:00,20,14.25,14.29,14.15,14.25,4506
20150801|2015-07-20 11:30,20,14.27,14.3,14.15,14.15,4428
20150801|2015-07-20 12:00,20,14.17,14.2,14.1,14.14,2171
20150801|2015-07-20 12:30,20,14.1,14.28,14.1,14.24,4370
20150801|2015-07-20 13:00,20,14.24,14.25,14.1,14.14,2524
20150801|2015-07-20 13:30,20,14.14,14.2,14.1,14.15,2012
20150801|2015-07-20 14:00,20,14.17,14.28,14.1,14.27,4702
20150801|2015-07-20 14:30,20,14.27,14.4,14.2,14.38,7606
20150801|2015-07-20 15:00,20,14.35,14.4,14.2,14.23,7421
20150801|2015-07-20 15:30,21,14.25,14.3,14.2,14.25,757
20150801|2015-07-20 16:00,21,14.25,14.25,14.2,14.25,110
20150801|2015-07-20 16:30,21,14.25,14.25,14.2,14.22,27
20150801|2015-07-20 17:00,21,14.25,14.3,14.25,14.28,49
20150801|2015-07-20 18:00,21,14.3,14.3,14.27,14.3,8
20150801|2015-07-20 18:30,21,14.25,14.28,14.25,14.27,60
20150801|2015-07-20 19:00,21,14.3,14.31,14.28,14.3,27
20150801|2015-07-20 19:30,21,14.3,14.3,14.3,14.3,42
20150801|2015-07-20 20:00,21,14.3,14.3,14.3,14.3,2
20150801|2015-07-20 20:30,21,14.3,14.35,14.3,14.3,9
20150801|2015-07-20 21:00,21,14.32,14.33,14.3,14.33,31
20150801|2015-07-20 21:30,21,14.3,14.3,14.3,14.3,13
20150801|2015-07-20 22:00,21,14.3,14.3,14.25,14.25,32
20150801|2015-07-20 22:30,21,14.25,14.25,14.25,14.25,18
20150801|2015-07-20 23:00,21,14.28,14.28,14.28,14.28,1
20150801|2015-07-21 00:00,21,14.25,14.25,14.25,14.25,17
20150801|2015-07-21 00:30,21,14.2,14.22,14.15,14.17,69
20150801|2015-07-21 01:00,21,14.15,14.2,14.15,14.2,41
20150801|2015-07-21 01:30,21,14.25,14.25,14.2,14.2,29
20150801|2015-07-21 02:00,21,14.25,14.25,14.18,14.2,161
20150801|2015-07-21 02:30,21,14.18,14.25,14.18,14.23,92
20150801|2015-07-21 03:00,21,14.25,14.28,14.2,14.2,53
20150801|2015-07-21 03:30,21,14.25,14.27,14.2,14.25,71
20150801|2015-07-21 04:00,21,14.25,14.3,14.2,14.25,260
20150801|2015-07-21 04:30,21,14.25,14.25,14.25,14.25,2
20150801|2015-07-21 05:00,21,14.25,14.25,14.23,14.25,14
20150801|2015-07-21 05:30,21,14.25,14.25,14.25,14.25,4
20150801|2015-07-21 06:00,21,14.24,14.25,14.2,14.2,51
20150801|2015-07-21 06:30,21,14.2,14.3,14.2,14.28,124
20150801|2015-07-21 07:00,21,14.3,14.3,14.23,14.3,323
20150801|2015-07-21 07:30,21,14.26,14.35,14.25,14.33,368
20150801|2015-07-21 08:00,21,14.35,14.4,14.25,14.35,1431
20150801|2015-07-21 08:30,21,14.35,14.45,14.25,14.3,7359
20150801|2015-07-21 09:00,21,14.3,14.45,14.25,14.41,4508
20150801|2015-07-21 09:30,21,14.41,14.55,14.4,14.4,7218
20150801|2015-07-21 10:00,21,14.4,14.55,14.38,14.4,6110
20150801|2015-07-21 10:30,21,14.4,14.46,14.35,14.42,3989
20150801|2015-07-21 11:00,21,14.42,14.43,14.3,14.3,4475
20150801|2015-07-21 11:30,21,14.33,14.48,14.3,14.39,4992
20150801|2015-07-21 12:00,21,14.35,14.5,14.35,14.45,6259
20150801|2015-07-21 12:30,21,14.48,14.55,14.4,14.45,5472
20150801|2015-07-21 13:00,21,14.45,14.55,14.35,14.38,3086
20150801|2015-07-21 13:30,21,14.38,14.55,14.35,14.48,5607
20150801|2015-07-21 14:00,21,14.45,14.5,14.35,14.39,4531
20150801|2015-07-21 14:30,21,14.39,14.39,14.25,14.3,7767
20150801|2015-07-21 15:00,21,14.3,14.35,14.2,14.2,6658
20150801|2015-07-21 15:30,22,14.25,14.5,14.2,14.46,1034
20150801|2015-07-21 16:00,22,14.48,14.5,14.45,14.5,89
20150801|2015-07-21 16:30,22,14.46,14.55,14.45,14.47,119
20150801|2015-07-21 17:00,22,14.45,14.5,14.42,14.5,59
20150801|2015-07-21 17:30,22,14.5,14.5,14.46,14.46,10
20150801|2015-07-21 18:00,22,14.5,14.5,14.5,14.5,4
20150801|2015-07-21 18:30,22,14.5,14.55,14.5,14.5,56
20150801|2015-07-21 19:00,22,14.55,14.55,14.5,14.55,72
20150801|2015-07-21 19:30,22,14.55,14.61,14.55,14.6,277
20150801|2015-07-21 20:00,22,14.55,14.62,14.51,14.6,34
20150801|2015-07-21 20:30,22,14.6,14.65,14.6,14.6,48
20150801|2015-07-21 21:00,22,14.6,14.65,14.6,14.6,20
20150801|2015-07-21 21:30,22,14.63,14.63,14.6,14.6,8
20150801|2015-07-21 22:30,22,14.6,14.66,14.54,14.6,178
20150801|2015-07-21 23:00,22,14.6,14.6,14.55,14.55,5
20150801|2015-07-21 23:30,22,14.55,14.6,14.55,14.6,25
20150801|2015-07-22 00:00,22,14.6,14.6,14.55,14.6,17
20150801|2015-07-22 00:30,22,14.6,14.6,14.6,14.6,3
20150801|2015-07-22 01:00,22,14.61,14.63,14.6,14.6,17
20150801|2015-07-22 01:30,22,14.65,14.65,14.6,14.6,44
20150801|2015-07-22 02:00,22,14.6,14.65,14.6,14.6,285
20150801|2015-07-22 02:30,22,14.63,14.63,14.49,14.49,520
20150801|2015-07-22 03:00,22,14.5,14.55,14.5,14.5,163
20150801|2015-07-22 03:30,22,14.55,14.55,14.55,14.55,32
20150801|2015-07-22 04:00,22,14.55,14.57,14.52,14.55,137
20150801|2015-07-22 04:30,22,14.53,14.55,14.5,14.5,37
20150801|2015-07-22 05:00,22,14.55,14.55,14.53,14.55,132
20150801|2015-07-22 05:30,22,14.55,14.6,14.55,14.56,66
20150801|2015-07-22 06:00,22,14.6,14.6,14.5,14.5,112
20150801|2015-07-22 06:30,22,14.5,14.65,14.5,14.64,525
20150801|2015-07-22 07:00,22,14.65,14.7,14.63,14.63,504
20150801|2015-07-22 07:30,22,14.63,14.67,14.57,14.66,1575
20150801|2015-07-22 08:00,22,14.65,14.85,14.6,14.68,3219
20150801|2015-07-22 08:30,22,14.65,14.7,14.35,14.4,12081
20150801|2015-07-22 09:00,22,14.4,14.5,14.28,14.36,7691
20150801|2015-07-22 09:30,22,14.35,14.45,14.29,14.35,5517
20150801|2015-07-22 10:00,22,14.3,14.4,14.25,14.35,4301
20150801|2015-07-22 10:30,22,14.4,14.48,14.35,14.35,3851
20150801|2015-07-22 11:00,22,14.37,14.45,14.34,14.4,2758
20150801|2015-07-22 11:30,22,14.4,14.45,14.35,14.39,2056
20150801|2015-07-22 12:00,22,14.35,14.4,14.3,14.33,2774
20150801|2015-07-22 12:30,22,14.33,14.4,14.3,14.35,2203
20150801|2015-07-22 13:00,22,14.35,14.4,14.2,14.28,3401
20150801|2015-07-22 13:30,22,14.25,14.28,14.14,14.14,5206
20150801|2015-07-22 14:00,22,14.1,14.25,14.1,14.25,5670
20150801|2015-07-22 14:30,22,14.2,14.4,14.2,14.22,8816
20150801|2015-07-22 15:00,22,14.22,14.27,14.15,14.2,9336
20150801|2015-07-22 15:30,23,14.18,14.2,14.13,14.15,615
20150801|2015-07-22 16:00,23,14.15,14.15,14.1,14.13,103
20150801|2015-07-22 16:30,23,14.15,14.15,14.1,14.13,60
20150801|2015-07-22 17:00,23,14.15,14.2,14.1,14.2,367
20150801|2015-07-22 17:30,23,14.17,14.17,14.17,14.17,10
20150801|2015-07-22 18:00,23,14.15,14.15,14.15,14.15,4
20150801|2015-07-22 18:30,23,14.15,14.15,14.15,14.15,78
20150801|2015-07-22 19:00,23,14.15,14.2,14.1,14.15,103
20150801|2015-07-22 19:30,23,14.15,14.15,14.15,14.15,19
20150801|2015-07-22 20:00,23,14.11,14.15,14.1,14.1,50
20150801|2015-07-22 20:30,23,14.05,14.05,14.05,14.05,6
20150801|2015-07-22 21:00,23,14.15,14.15,14.1,14.1,99
20150801|2015-07-22 21:30,23,14.1,14.15,14.1,14.15,45
20150801|2015-07-22 22:30,23,14.15,14.15,14.15,14.15,68
20150801|2015-07-22 23:00,23,14.15,14.15,14.11,14.12,71
20150801|2015-07-22 23:30,23,14.12,14.12,14.12,14.12,2
20150801|2015-07-23 00:00,23,14.15,14.15,14.1,14.15,6
20150801|2015-07-23 00:30,23,14.15,14.15,14.1,14.1,27
20150801|2015-07-23 01:00,23,14.1,14.1,14.05,14.1,71
20150801|2015-07-23 01:30,23,14.15,14.15,14.1,14.1,18
20150801|2015-07-23 02:00,23,14.1,14.15,14.1,14.1,64
20150801|2015-07-23 02:30,23,14.1,14.15,14.1,14.1,162
20150801|2015-07-23 03:00,23,14.1,14.15,14.1,14.13,87
20150801|2015-07-23 03:30,23,14.15,14.2,14.1,14.15,53
20150801|2015-07-23 04:00,23,14.1,14.15,14.05,14.1,177
20150801|2015-07-23 04:30,23,14.05,14.09,14.05,14.09,29
20150801|2015-07-23 05:00,23,14.09,14.1,14.05,14.1,122
20150801|2015-07-23 05:30,23,14.1,14.13,14.1,14.1,61
20150801|2015-07-23 06:00,23,14.1,14.2,14.09,14.17,470
20150801|2015-07-23 06:30,23,14.15,14.2,14.15,14.2,156
20150801|2015-07-23 07:00,23,14.2,14.2,14.15,14.2,44
20150801|2015-07-23 07:30,23,14.2,14.2,14.15,14.18,187
20150801|2015-07-23 08:00,23,14.15,14.2,14.05,14.1,536
20150801|2015-07-23 08:30,23,14.1,14.3,14.05,14.24,8842
20150801|2015-07-23 09:00,23,14.25,14.29,14.05,14.1,4965
20150801|2015-07-23 09:30,23,14.1,14.15,14,14.03,6661
20150801|2015-07-23 10:00,23,14,14.25,14,14.18,7497
20150801|2015-07-23 10:30,23,14.2,14.39,14.15,14.3,7620
20150801|2015-07-23 11:00,23,14.35,14.6,14.3,14.45,11995
20150801|2015-07-23 11:30,23,14.45,14.6,14.4,14.5,5835
20150801|2015-07-23 12:00,23,14.5,14.55,14.4,14.5,4322
20150801|2015-07-23 12:30,23,14.5,14.6,14.3,14.35,4146
20150801|2015-07-23 13:00,23,14.33,14.45,14.33,14.4,3578
20150801|2015-07-23 13:30,23,14.4,14.55,14.25,14.45,11428
20150801|2015-07-23 14:00,23,14.45,14.65,14.45,14.6,10296
20150801|2015-07-23 14:30,23,14.55,14.65,14.4,14.4,11609
20150801|2015-07-23 15:00,23,14.4,14.45,14.25,14.25,12534
20150801|2015-07-23 15:30,24,14.25,14.3,14.15,14.2,1425
20150801|2015-07-23 16:00,24,14.15,14.2,14.1,14.15,1209
20150801|2015-07-23 16:30,24,14.14,14.16,14.13,14.16,11
20150801|2015-07-23 17:00,24,14.15,14.2,14.15,14.2,33
20150801|2015-07-23 17:30,24,14.18,14.18,14.15,14.15,14
20150801|2015-07-23 18:00,24,14.2,14.25,14.2,14.2,62
20150801|2015-07-23 18:30,24,14.2,14.2,14.2,14.2,6
20150801|2015-07-23 19:00,24,14.2,14.2,14.15,14.15,46
20150801|2015-07-23 19:30,24,14.2,14.2,14.2,14.2,6
20150801|2015-07-23 20:00,24,14.15,14.2,14.15,14.2,12
20150801|2015-07-23 20:30,24,14.2,14.26,14.2,14.25,54
20150801|2015-07-23 21:00,24,14.25,14.3,14.25,14.29,134
20150801|2015-07-23 21:30,24,14.25,14.35,14.25,14.3,102
20150801|2015-07-23 22:00,24,14.35,14.35,14.35,14.35,25
20150801|2015-07-23 22:30,24,14.33,14.35,14.33,14.35,82
20150801|2015-07-23 23:00,24,14.35,14.35,14.35,14.35,8
20150801|2015-07-23 23:30,24,14.35,14.35,14.3,14.35,4
20150801|2015-07-24 00:00,24,14.3,14.3,14.28,14.3,51
20150801|2015-07-24 00:30,24,14.3,14.3,14.3,14.3,3
20150801|2015-07-24 01:00,24,14.3,14.35,14.25,14.3,81
20150801|2015-07-24 01:30,24,14.3,14.3,14.25,14.26,54
20150801|2015-07-24 02:00,24,14.25,14.3,14.25,14.25,52
20150801|2015-07-24 02:30,24,14.2,14.22,14.19,14.2,57
20150801|2015-07-24 03:00,24,14.15,14.16,14.1,14.15,544
20150801|2015-07-24 03:30,24,14.17,14.2,14.16,14.17,37
20150801|2015-07-24 04:00,24,14.15,14.2,14.15,14.2,166
20150801|2015-07-24 04:30,24,14.25,14.25,14.15,14.15,96
20150801|2015-07-24 05:00,24,14.15,14.2,14.15,14.2,165
20150801|2015-07-24 05:30,24,14.2,14.2,14.15,14.2,15
20150801|2015-07-24 06:00,24,14.2,14.2,14.15,14.15,35
20150801|2015-07-24 06:30,24,14.15,14.25,14.15,14.23,66
20150801|2015-07-24 07:00,24,14.2,14.28,14.2,14.26,258
20150801|2015-07-24 07:30,24,14.26,14.35,14.24,14.35,684
20150801|2015-07-24 08:00,24,14.35,14.47,14.33,14.45,1841
20150801|2015-07-24 08:30,24,14.4,14.55,14.25,14.3,10199
20150801|2015-07-24 09:00,24,14.3,14.63,14.3,14.55,6778
20150801|2015-07-24 09:30,24,14.55,14.67,14.45,14.55,7201
20150801|2015-07-24 10:00,24,14.55,14.6,14.4,14.45,6299
20150801|2015-07-24 10:30,24,14.45,14.48,14.34,14.45,5346
20150801|2015-07-24 11:00,24,14.4,14.55,14.35,14.55,3854
20150801|2015-07-24 11:30,24,14.5,14.75,14.45,14.72,5930
20150801|2015-07-24 12:00,24,14.75,14.8,14.62,14.75,4724
20150801|2015-07-24 12:30,24,14.75,15.13,14.74,14.86,14157
20150801|2015-07-24 13:00,24,14.85,15.07,14.84,14.95,9872
20150801|2015-07-24 13:30,24,14.95,15.15,14.93,15.1,7076
20150801|2015-07-24 14:00,24,15.1,15.15,14.9,15.05,9816
20150801|2015-07-24 14:30,24,15.04,15.11,14.85,14.95,11143
20150801|2015-07-24 15:00,24,14.9,14.95,14.8,14.95,7065
20150801|2015-07-26 17:00,27,14.85,14.95,14.85,14.95,55
20150801|2015-07-26 17:30,27,14.95,14.95,14.95,14.95,41
20150801|2015-07-26 18:00,27,14.95,15,14.9,15,95
20150801|2015-07-26 18:30,27,14.95,14.95,14.95,14.95,16
20150801|2015-07-26 19:00,27,14.9,14.95,14.9,14.95,72
20150801|2015-07-26 19:30,27,14.9,14.95,14.85,14.85,193
20150801|2015-07-26 20:00,27,14.85,14.85,14.8,14.85,66
20150801|2015-07-26 20:30,27,14.85,14.85,14.85,14.85,25
20150801|2015-07-26 21:00,27,14.9,14.9,14.9,14.9,1
20150801|2015-07-26 21:30,27,14.9,14.95,14.9,14.95,7
20150801|2015-07-26 22:00,27,14.95,14.95,14.9,14.94,66
20150801|2015-07-26 22:30,27,14.9,14.95,14.85,14.85,15
20150801|2015-07-26 23:00,27,14.95,14.95,14.9,14.9,35
20150801|2015-07-26 23:30,27,14.9,14.97,14.9,14.95,18
20150801|2015-07-27 00:00,27,14.95,14.99,14.9,14.9,42
20150801|2015-07-27 00:30,27,14.95,14.95,14.85,14.85,26
20150801|2015-07-27 01:00,27,14.85,14.9,14.85,14.85,108
20150801|2015-07-27 01:30,27,14.85,15,14.85,14.95,101
20150801|2015-07-27 02:00,27,15,15.2,14.95,15.15,740
20150801|2015-07-27 02:30,27,15.1,15.3,15.1,15.3,600
20150801|2015-07-27 03:00,27,15.3,15.35,15.1,15.15,664
20150801|2015-07-27 03:30,27,15.15,15.15,15.1,15.13,106
20150801|2015-07-27 04:00,27,15.13,15.15,15.1,15.13,37
20150801|2015-07-27 04:30,27,15.15,15.27,15.15,15.27,223
20150801|2015-07-27 05:00,27,15.25,15.3,15.25,15.25,333
20150801|2015-07-27 05:30,27,15.25,15.3,15.25,15.3,266
20150801|2015-07-27 06:00,27,15.3,15.5,15.29,15.45,857
20150801|2015-07-27 06:30,27,15.45,15.48,15.35,15.42,602
20150801|2015-07-27 07:00,27,15.4,15.6,15.35,15.52,1291
20150801|2015-07-27 07:30,27,15.5,15.58,15.43,15.5,1170
20150801|2015-07-27 08:00,27,15.45,15.6,15.43,15.55,1088
20150801|2015-07-27 08:30,27,15.55,16,15.45,15.65,18426
20150801|2015-07-27 09:00,27,15.65,15.85,15.45,15.6,14484
20150801|2015-07-27 09:30,27,15.58,15.58,15.33,15.45,7581
20150801|2015-07-27 10:00,27,15.45,15.65,15.3,15.63,8252
20150801|2015-07-27 10:30,27,15.63,15.68,15.53,15.6,6331
20150801|2015-07-27 11:00,27,15.58,15.8,15.55,15.7,3878
20150801|2015-07-27 11:30,27,15.68,15.85,15.65,15.78,3064
20150801|2015-07-27 12:00,27,15.8,15.9,15.72,15.87,3510
20150801|2015-07-27 12:30,27,15.87,15.95,15.73,15.79,4364
20150801|2015-07-27 13:00,27,15.8,15.88,15.7,15.82,4566
20150801|2015-07-27 13:30,27,15.8,15.95,15.75,15.9,5640
20150801|2015-07-27 14:00,27,15.9,16.1,15.85,16.03,7325
20150801|2015-07-27 14:30,27,16.05,16.15,15.78,15.79,11817
20150801|2015-07-27 15:00,27,15.78,15.85,15.7,15.78,7725
20150801|2015-07-27 15:30,28,15.75,15.75,15.7,15.72,511
20150801|2015-07-27 16:00,28,15.74,15.8,15.73,15.73,290
20150801|2015-07-27 16:30,28,15.8,15.8,15.7,15.7,55
20150801|2015-07-27 17:00,28,15.7,15.8,15.7,15.77,93
20150801|2015-07-27 17:30,28,15.79,15.79,15.79,15.79,3
20150801|2015-07-27 18:00,28,15.75,15.75,15.7,15.72,142
20150801|2015-07-27 18:30,28,15.72,15.75,15.7,15.7,33
20150801|2015-07-27 19:00,28,15.65,15.65,15.65,15.65,105
20150801|2015-07-27 19:30,28,15.7,15.72,15.65,15.72,36
20150801|2015-07-27 20:00,28,15.7,15.8,15.68,15.77,107
20150801|2015-07-27 20:30,28,15.75,15.75,15.6,15.75,108
20150801|2015-07-27 21:00,28,15.7,15.75,15.55,15.6,135
20150801|2015-07-27 21:30,28,15.6,15.6,15.5,15.5,128
20150801|2015-07-27 22:00,28,15.5,15.6,15.5,15.55,16
20150801|2015-07-27 22:30,28,15.5,15.5,15.4,15.45,124
20150801|2015-07-27 23:00,28,15.4,15.45,15.35,15.35,32
20150801|2015-07-27 23:30,28,15.35,15.37,15.24,15.27,363
20150801|2015-07-28 00:00,28,15.27,15.3,15.15,15.25,277
20150801|2015-07-28 00:30,28,15.3,15.3,15.25,15.25,115
20150801|2015-07-28 01:00,28,15.3,15.3,15.23,15.3,78
20150801|2015-07-28 01:30,28,15.25,15.25,15.19,15.2,25
20150801|2015-07-28 02:00,28,15.2,15.35,15.2,15.25,358
20150801|2015-07-28 02:30,28,15.25,15.3,15.15,15.27,364
20150801|2015-07-28 03:00,28,15.25,15.27,15.13,15.25,820
20150801|2015-07-28 03:30,28,15.22,15.22,15.08,15.1,216
20150801|2015-07-28 04:00,28,15.07,15.1,15.04,15.1,128
20150801|2015-07-28 04:30,28,15.1,15.1,14.9,14.95,545
20150801|2015-07-28 05:00,28,14.95,14.95,14.9,14.95,38
20150801|2015-07-28 05:30,28,14.95,15.07,14.95,15.07,239
20150801|2015-07-28 06:00,28,15.1,15.15,15.05,15.06,347
20150801|2015-07-28 06:30,28,15.05,15.17,15.05,15.15,609
20150801|2015-07-28 07:00,28,15.15,15.17,15.09,15.16,831
20150801|2015-07-28 07:30,28,15.15,15.25,15.13,15.2,738
20150801|2015-07-28 08:00,28,15.2,15.27,15.2,15.2,970
20150801|2015-07-28 08:30,28,15.25,15.62,15.15,15.39,16378
20150801|2015-07-28 09:00,28,15.4,15.67,15.33,15.65,11859
20150801|2015-07-28 09:30,28,15.65,15.67,15.1,15.12,9699
20150801|2015-07-28 10:00,28,15.1,15.15,14.85,14.9,7829
20150801|2015-07-28 10:30,28,14.85,14.95,14.8,14.8,6087
20150801|2015-07-28 11:00,28,14.83,14.9,14.7,14.7,4770
20150801|2015-07-28 11:30,28,14.7,14.76,14.63,14.65,4338
20150801|2015-07-28 12:00,28,14.65,14.7,14.55,14.55,3285
20150801|2015-07-28 12:30,28,14.55,14.65,14.45,14.45,7415
20150801|2015-07-28 13:00,28,14.45,14.5,14.33,14.35,5750
20150801|2015-07-28 13:30,28,14.39,14.5,14.35,14.35,5194
20150801|2015-07-28 14:00,28,14.35,14.45,14.34,14.42,4467
20150801|2015-07-28 14:30,28,14.42,14.5,14.35,14.45,7859
20150801|2015-07-28 15:00,28,14.45,14.5,14.35,14.4,10644
20150801|2015-07-28 15:30,29,14.36,14.41,14.34,14.37,771
20150801|2015-07-28 16:00,29,14.37,14.4,14.34,14.35,66
20150801|2015-07-28 16:30,29,14.35,14.4,14.35,14.35,54
20150801|2015-07-28 17:00,29,14.37,14.37,14.36,14.37,14
20150801|2015-07-28 17:30,29,14.4,14.43,14.38,14.41,136
20150801|2015-07-28 18:00,29,14.41,14.45,14.4,14.4,143
20150801|2015-07-28 18:30,29,14.4,14.45,14.4,14.4,30
20150801|2015-07-28 19:00,29,14.45,14.45,14.45,14.45,96
20150801|2015-07-28 19:30,29,14.45,14.45,14.45,14.45,37
20150801|2015-07-28 20:00,29,14.45,14.45,14.45,14.45,8
20150801|2015-07-28 20:30,29,14.45,14.45,14.45,14.45,25
20150801|2015-07-28 21:00,29,14.47,14.47,14.45,14.47,7
20150801|2015-07-28 21:30,29,14.45,14.5,14.45,14.45,11
20150801|2015-07-28 22:00,29,14.5,14.51,14.5,14.5,48
20150801|2015-07-28 22:30,29,14.5,14.5,14.47,14.5,25
20150801|2015-07-28 23:00,29,14.5,14.5,14.5,14.5,1
20150801|2015-07-29 00:00,29,14.45,14.49,14.45,14.48,85
20150801|2015-07-29 00:30,29,14.5,14.5,14.45,14.45,44
20150801|2015-07-29 01:00,29,14.45,14.45,14.4,14.4,27
20150801|2015-07-29 01:30,29,14.45,14.45,14.3,14.35,209
20150801|2015-07-29 02:00,29,14.35,14.35,14.25,14.25,263
20150801|2015-07-29 02:30,29,14.3,14.35,14.3,14.35,29
20150801|2015-07-29 03:00,29,14.35,14.42,14.31,14.41,151
20150801|2015-07-29 03:30,29,14.45,14.45,14.3,14.3,227
20150801|2015-07-29 04:00,29,14.3,14.35,14.25,14.28,186
20150801|2015-07-29 04:30,29,14.3,14.3,14.3,14.3,19
20150801|2015-07-29 05:00,29,14.3,14.35,14.3,14.3,186
20150801|2015-07-29 05:30,29,14.3,14.3,14.3,14.3,100
20150801|2015-07-29 06:00,29,14.3,14.32,14.25,14.27,181
20150801|2015-07-29 06:30,29,14.3,14.35,14.3,14.3,269
20150801|2015-07-29 07:00,29,14.3,14.42,14.3,14.4,432
20150801|2015-07-29 07:30,29,14.4,14.46,14.39,14.45,583
20150801|2015-07-29 08:00,29,14.47,14.47,14.38,14.4,573
20150801|2015-07-29 08:30,29,14.4,14.47,14.3,14.33,8691
20150801|2015-07-29 09:00,29,14.35,14.4,14.25,14.3,6212
20150801|2015-07-29 09:30,29,14.3,14.3,14.1,14.2,5512
20150801|2015-07-29 10:00,29,14.2,14.31,14.1,14.22,5028
20150801|2015-07-29 10:30,29,14.2,14.25,14.12,14.2,3788
20150801|2015-07-29 11:00,29,14.2,14.35,14.17,14.26,3682
20150801|2015-07-29 11:30,29,14.25,14.4,14.2,14.33,4572
20150801|2015-07-29 12:00,29,14.35,14.36,14.25,14.32,2465
20150801|2015-07-29 12:30,29,14.3,14.4,14.3,14.35,2962
20150801|2015-07-29 13:00,29,14.35,14.4,14.09,14.15,14611
20150801|2015-07-29 13:30,29,14.15,14.23,14.05,14.1,11639
20150801|2015-07-29 14:00,29,14.1,14.25,14.1,14.17,5077
20150801|2015-07-29 14:30,29,14.17,14.28,14.1,14.17,10187
20150801|2015-07-29 15:00,29,14.19,14.2,14.05,14.05,9953
20150801|2015-07-29 15:30,30,14.08,14.15,14.06,14.13,673
20150801|2015-07-29 16:00,30,14.1,14.1,14.08,14.1,59
20150801|2015-07-29 16:30,30,14.1,14.1,14.05,14.1,6
20150801|2015-07-29 17:00,30,14.14,14.2,14.14,14.15,76
20150801|2015-07-29 17:30,30,14.15,14.18,14.14,14.15,32
20150801|2015-07-29 18:30,30,14.2,14.2,14.15,14.15,17
20150801|2015-07-29 19:00,30,14.17,14.2,14.15,14.15,17
20150801|2015-07-29 19:30,30,14.17,14.17,14.15,14.16,8
20150801|2015-07-29 20:00,30,14.15,14.15,14.15,14.15,3
20150801|2015-07-29 20:30,30,14.15,14.17,14.15,14.15,11
20150801|2015-07-29 21:00,30,14.15,14.15,14.15,14.15,3
20150801|2015-07-29 21:30,30,14.15,14.15,14.13,14.13,3
20150801|2015-07-29 22:00,30,14.15,14.17,14.15,14.15,18
20150801|2015-07-29 23:00,30,14.2,14.2,14.2,14.2,30
20150801|2015-07-30 00:00,30,14.15,14.15,14.15,14.15,15
20150801|2015-07-30 00:30,30,14.15,14.15,14.15,14.15,5
20150801|2015-07-30 01:00,30,14.15,14.15,14.05,14.1,238
20150801|2015-07-30 01:30,30,14.1,14.15,14.06,14.1,205
20150801|2015-07-30 02:00,30,14.1,14.15,14.05,14.05,154
20150801|2015-07-30 02:30,30,14.05,14.2,14.05,14.2,293
20150801|2015-07-30 03:00,30,14.2,14.2,14.2,14.2,65
20150801|2015-07-30 03:30,30,14.2,14.25,14.2,14.2,99
20150801|2015-07-30 04:00,30,14.15,14.2,14.15,14.2,105
20150801|2015-07-30 04:30,30,14.2,14.2,14.05,14.05,80
20150801|2015-07-30 05:00,30,14.1,14.12,14.03,14.05,236
20150801|2015-07-30 05:30,30,14.05,14.05,14.03,14.05,110
20150801|2015-07-30 06:00,30,14.05,14.1,14.03,14.08,77
20150801|2015-07-30 06:30,30,14.1,14.1,14.05,14.08,140
20150801|2015-07-30 07:00,30,14.09,14.23,14.07,14.2,1041
20150801|2015-07-30 07:30,30,14.2,14.3,14.15,14.2,1102
20150801|2015-07-30 08:00,30,14.25,14.3,14.2,14.25,1097
20150801|2015-07-30 08:30,30,14.25,14.57,14.14,14.55,16139
20150801|2015-07-30 09:00,30,14.55,14.6,14.3,14.35,6412
20150801|2015-07-30 09:30,30,14.33,14.4,14.25,14.38,5527
20150801|2015-07-30 10:00,30,14.35,14.43,14.17,14.23,5849
20150801|2015-07-30 10:30,30,14.23,14.23,14.09,14.15,4587
20150801|2015-07-30 11:00,30,14.15,14.2,14.1,14.15,2285
20150801|2015-07-30 11:30,30,14.16,14.25,14.1,14.1,2065
20150801|2015-07-30 12:00,30,14.15,14.2,14.08,14.16,2419
20150801|2015-07-30 12:30,30,14.15,14.28,14.1,14.25,5150
20150801|2015-07-30 13:00,30,14.25,14.3,14.19,14.3,1986
20150801|2015-07-30 13:30,30,14.3,14.35,14.2,14.2,2102
20150801|2015-07-30 14:00,30,14.2,14.22,14.05,14.05,5446
20150801|2015-07-30 14:30,30,14.08,14.15,13.95,14.05,12103
20150801|2015-07-30 15:00,30,14.06,14.08,13.94,13.95,5281
20150801|2015-07-30 15:30,31,13.95,14,13.93,13.95,717
20150801|2015-07-30 16:00,31,13.95,14,13.94,13.95,151
20150801|2015-07-30 16:30,31,13.98,14.01,13.97,13.98,91
20150801|2015-07-30 17:00,31,14.01,14.05,14.01,14.05,6
20150801|2015-07-30 17:30,31,14.01,14.02,14.01,14.02,10
20150801|2015-07-30 18:30,31,14,14.01,13.99,13.99,24
20150801|2015-07-30 19:00,31,14,14.05,14,14.02,37
20150801|2015-07-30 19:30,31,14,14,14,14,1
20150801|2015-07-30 20:00,31,14.02,14.03,14,14,28
20150801|2015-07-30 20:30,31,14.05,14.05,14.05,14.05,16
20150801|2015-07-30 22:30,31,14.05,14.05,14.05,14.05,1
20150801|2015-07-30 23:00,31,14,14.05,14,14.05,59
20150801|2015-07-30 23:30,31,14.04,14.04,14.04,14.04,1
20150801|2015-07-31 00:00,31,14,14,14,14,1
20150801|2015-07-31 00:30,31,14,14.05,14,14,36
20150801|2015-07-31 01:00,31,14,14.02,14,14,87
20150801|2015-07-31 01:30,31,14,14.05,14,14.05,23
20150801|2015-07-31 02:00,31,14.01,14.06,13.9,13.95,201
20150801|2015-07-31 02:30,31,13.95,13.95,13.95,13.95,60
20150801|2015-07-31 03:00,31,13.95,14,13.94,13.95,187
20150801|2015-07-31 03:30,31,13.98,14,13.95,13.98,75
20150801|2015-07-31 04:00,31,13.98,14,13.97,14,7
20150801|2015-07-31 04:30,31,14,14.05,14,14.05,185
20150801|2015-07-31 05:00,31,14.05,14.05,14.05,14.05,17
20150801|2015-07-31 05:30,31,14.03,14.03,14,14,95
20150801|2015-07-31 06:00,31,14.05,14.15,14.05,14.12,445
20150801|2015-07-31 06:30,31,14.1,14.15,14.1,14.1,111
20150801|2015-07-31 07:00,31,14.1,14.15,14.1,14.15,250
20150801|2015-07-31 07:30,31,14.1,14.1,13.95,13.98,2865
20150801|2015-07-31 08:00,31,13.95,14.05,13.92,13.97,1804
20150801|2015-07-31 08:30,31,13.95,14.23,13.94,14.15,10287
20150801|2015-07-31 09:00,31,14.14,14.17,13.94,14,6489
20150801|2015-07-31 09:30,31,14,14.03,13.85,13.9,4885
20150801|2015-07-31 10:00,31,13.92,13.96,13.85,13.85,2063
20150801|2015-07-31 10:30,31,13.85,13.95,13.8,13.92,2573
20150801|2015-07-31 11:00,31,13.92,13.95,13.82,13.85,2111
20150801|2015-07-31 11:30,31,13.9,13.98,13.89,13.9,2693
20150801|2015-07-31 12:00,31,13.9,14.03,13.85,14.02,1662
20150801|2015-07-31 12:30,31,14,14.18,13.98,14.18,3758
20150801|2015-07-31 13:00,31,14.15,14.26,14.09,14.17,2994
20150801|2015-07-31 13:30,31,14.2,14.25,14.1,14.15,3238
20150801|2015-07-31 14:00,31,14.14,14.18,14.04,14.15,5603
20150801|2015-07-31 14:30,31,14.15,14.17,14,14.05,9417
20150801|2015-07-31 15:00,31,14.05,14.07,13.9,14,7809
20150801|2015-08-02 17:00,3,14,14.05,13.95,14,26
20150801|2015-08-02 17:30,3,14.05,14.05,14,14,7
20150801|2015-08-02 18:00,3,14.05,14.05,14.05,14.05,4
20150801|2015-08-02 18:30,3,14.02,14.02,14,14,27
20150801|2015-08-02 19:00,3,14.02,14.02,14,14,13
20150801|2015-08-02 19:30,3,14,14.1,14,14.1,28
20150801|2015-08-02 20:00,3,14.1,14.15,14.1,14.15,38
20150801|2015-08-02 20:30,3,14.13,14.15,14.09,14.12,24
20150801|2015-08-02 21:00,3,14.1,14.1,14.08,14.1,24
20150801|2015-08-02 21:30,3,14.1,14.15,14.1,14.15,5
20150801|2015-08-02 22:00,3,14.15,14.15,14.15,14.15,1
20150801|2015-08-02 22:30,3,14.15,14.15,14.15,14.15,91
20150801|2015-08-02 23:30,3,14.2,14.2,14.15,14.15,29
20150801|2015-08-03 00:00,3,14.15,14.2,14.15,14.15,25
20150801|2015-08-03 00:30,3,14.15,14.2,14.15,14.15,24
20150801|2015-08-03 01:00,3,14.2,14.2,14.15,14.15,120
20150801|2015-08-03 01:30,3,14.15,14.15,14.15,14.15,4
20150801|2015-08-03 02:00,3,14.15,14.2,14.11,14.2,100
20150801|2015-08-03 02:30,3,14.25,14.25,13.95,13.95,117
20150801|2015-08-03 03:00,3,13.95,14.22,13.95,14.2,208
20150801|2015-08-03 03:30,3,14.2,14.22,14.14,14.15,83
20150801|2015-08-03 04:00,3,14.1,14.15,14.05,14.15,56
20150801|2015-08-03 04:30,3,14.15,14.2,14.1,14.1,68
20150801|2015-08-03 05:00,3,14.13,14.15,14.1,14.1,95
20150801|2015-08-03 05:30,3,14.1,14.11,14.05,14.1,93
20150801|2015-08-03 06:00,3,14.1,14.1,14.02,14.05,95
20150801|2015-08-03 06:30,3,14.05,14.1,14,14.05,365
20150801|2015-08-03 07:00,3,14.05,14.05,13.95,13.95,166
20150801|2015-08-03 07:30,3,14,14.05,13.99,14.05,355
20150801|2015-08-03 08:00,3,14.05,14.05,13.99,13.99,419
20150801|2015-08-03 08:30,3,14,14.23,13.98,14.05,7313
20150801|2015-08-03 09:00,3,14.05,14.11,13.95,14,6972
20150801|2015-08-03 09:30,3,14.05,14.12,13.95,13.95,6904
20150801|2015-08-03 10:00,3,13.99,14,13.85,13.9,4225
20150801|2015-08-03 10:30,3,13.9,13.93,13.8,13.88,7389
20150801|2015-08-03 11:00,3,13.85,13.99,13.85,13.9,2363
20150801|2015-08-03 11:30,3,13.9,14.27,13.9,14.25,5984
20150801|2015-08-03 12:00,3,14.23,14.51,14.23,14.4,11269
20150801|2015-08-03 12:30,3,14.4,14.45,14.25,14.3,6150
20150801|2015-08-03 13:00,3,14.3,14.45,14.29,14.37,3841
20150801|2015-08-03 13:30,3,14.37,14.45,14.23,14.32,3697
20150801|2015-08-03 14:00,3,14.3,14.35,14.17,14.17,4097
20150801|2015-08-03 14:30,3,14.15,14.22,13.85,13.85,10546
20150801|2015-08-03 15:00,3,13.9,13.95,13.8,13.9,6202
20150801|2015-08-03 15:30,4,13.9,13.9,13.85,13.88,263
20150801|2015-08-03 16:00,4,13.87,13.9,13.84,13.9,110
20150801|2015-08-03 16:30,4,13.88,13.9,13.88,13.9,42
20150801|2015-08-03 17:00,4,13.9,13.93,13.88,13.9,187
20150801|2015-08-03 17:30,4,13.9,13.92,13.88,13.88,85
20150801|2015-08-03 18:00,4,13.9,13.9,13.9,13.9,2
20150801|2015-08-03 18:30,4,13.9,13.97,13.9,13.96,124
20150801|2015-08-03 19:00,4,14,14.05,13.96,14,84
20150801|2015-08-03 19:30,4,14,14,14,14,1
20150801|2015-08-03 20:00,4,14,14,14,14,1
20150801|2015-08-03 20:30,4,13.95,14,13.95,13.96,96
20150801|2015-08-03 21:00,4,13.95,13.95,13.95,13.95,143
20150801|2015-08-03 21:30,4,14,14,14,14,1
20150801|2015-08-03 22:00,4,13.95,14,13.94,13.95,159
20150801|2015-08-03 23:30,4,13.95,14.02,13.95,14,111
20150801|2015-08-04 00:00,4,14,14.02,13.95,13.95,213
20150801|2015-08-04 00:30,4,13.95,13.95,13.9,13.9,113
20150801|2015-08-04 01:00,4,13.9,14.03,13.9,14.03,161
20150801|2015-08-04 01:30,4,14,14,14,14,179
20150801|2015-08-04 02:00,4,14.05,14.1,14,14.1,119
20150801|2015-08-04 02:30,4,14.1,14.1,14,14.03,140
20150801|2015-08-04 03:00,4,14.04,14.04,13.9,13.9,568
20150801|2015-08-04 03:30,4,13.95,14.01,13.9,14,182
20150801|2015-08-04 04:00,4,14.01,14.02,13.95,13.95,97
20150801|2015-08-04 04:30,4,13.95,14,13.93,13.99,39
20150801|2015-08-04 05:00,4,14,14.07,14,14.05,339
20150801|2015-08-04 05:30,4,14.05,14.13,14.05,14.05,488
20150801|2015-08-04 06:00,4,14.1,14.17,14.08,14.15,457
20150801|2015-08-04 06:30,4,14.15,14.15,14.09,14.1,88
20150801|2015-08-04 07:00,4,14.1,14.12,14.08,14.1,464
20150801|2015-08-04 07:30,4,14.1,14.11,13.96,14,407
20150801|2015-08-04 08:00,4,14,14.03,13.97,14,815
20150801|2015-08-04 08:30,4,14,14.15,13.88,13.95,12272
20150801|2015-08-04 09:00,4,13.95,14.05,13.8,13.86,6761
20150801|2015-08-04 09:30,4,13.85,14.15,13.84,14.1,9657
20150801|2015-08-04 10:00,4,14.1,14.1,13.95,13.97,3434
20150801|2015-08-04 10:30,4,13.97,14.05,13.9,13.9,3921
20150801|2015-08-04 11:00,4,13.95,14,13.85,14,1474
20150801|2015-08-04 11:30,4,13.98,14.08,13.95,14.03,2122
20150801|2015-08-04 12:00,4,14.05,14.06,13.92,13.92,2212
20150801|2015-08-04 12:30,4,13.92,14.15,13.88,14.07,3881
20150801|2015-08-04 13:00,4,14.07,14.35,14.07,14.15,6072
20150801|2015-08-04 13:30,4,14.15,14.18,13.88,13.92,3876
20150801|2015-08-04 14:00,4,13.94,14,13.85,13.95,2533
20150801|2015-08-04 14:30,4,13.94,14.1,13.88,13.95,5391
20150801|2015-08-04 15:00,4,13.95,14.15,13.93,14.15,5723
20150801|2015-08-04 15:30,5,14.1,14.17,14.1,14.15,590
20150801|2015-08-04 16:00,5,14.14,14.15,14.12,14.15,35
20150801|2015-08-04 16:30,5,14.15,14.19,14.15,14.15,50
20150801|2015-08-04 17:00,5,14.2,14.2,14.15,14.15,44
20150801|2015-08-04 17:30,5,14.15,14.15,14.13,14.15,29
20150801|2015-08-04 18:00,5,14.13,14.15,14.1,14.15,12
20150801|2015-08-04 18:30,5,14.15,14.17,14.15,14.15,18
20150801|2015-08-04 19:00,5,14.15,14.15,14.15,14.15,4
20150801|2015-08-04 19:30,5,14.15,14.15,14.15,14.15,12
20150801|2015-08-04 20:00,5,14.1,14.13,14.1,14.11,21
20150801|2015-08-04 20:30,5,14.15,14.15,14.08,14.09,36
20150801|2015-08-04 21:00,5,14.05,14.1,14.05,14.07,45
20150801|2015-08-04 21:30,5,14.05,14.1,14.05,14.1,16
20150801|2015-08-04 22:00,5,14.05,14.05,14.05,14.05,15
20150801|2015-08-04 22:30,5,14.1,14.1,14.1,14.1,1
20150801|2015-08-04 23:00,5,14.09,14.09,14.09,14.09,2
20150801|2015-08-04 23:30,5,14.1,14.13,14.07,14.1,89
20150801|2015-08-05 00:00,5,14.1,14.11,14.1,14.1,44
20150801|2015-08-05 00:30,5,14.1,14.1,14.09,14.1,6
20150801|2015-08-05 01:00,5,14.1,14.15,14.05,14.05,73
20150801|2015-08-05 01:30,5,14.05,14.05,14.05,14.05,51
20150801|2015-08-05 02:00,5,14,14.04,14,14.04,81
20150801|2015-08-05 02:30,5,14,14,14,14,83
20150801|2015-08-05 03:00,5,14.05,14.05,14,14,24
20150801|2015-08-05 03:30,5,14,14.03,14,14,44
20150801|2015-08-05 04:00,5,14,14.02,13.99,14,29
20150801|2015-08-05 04:30,5,14,14,13.96,13.97,79
20150801|2015-08-05 05:00,5,13.97,14,13.95,13.95,138
20150801|2015-08-05 05:30,5,13.98,13.98,13.9,13.95,340
20150801|2015-08-05 06:00,5,13.93,13.93,13.9,13.9,1016
20150801|2015-08-05 06:30,5,13.9,13.9,13.84,13.85,780
20150801|2015-08-05 07:00,5,13.85,13.9,13.8,13.85,799
20150801|2015-08-05 07:30,5,13.85,13.87,13.8,13.8,587
20150801|2015-08-05 08:00,5,13.8,13.93,13.78,13.87,2678
20150801|2015-08-05 08:30,5,13.9,13.92,13.65,13.7,11191
20150801|2015-08-05 09:00,5,13.7,13.78,13.6,13.6,7128
20150801|2015-08-05 09:30,5,13.6,13.75,13.55,13.72,5565
20150801|2015-08-05 10:00,5,13.7,13.75,13.6,13.6,3816
20150801|2015-08-05 10:30,5,13.64,13.8,13.6,13.78,5229
20150801|2015-08-05 11:00,5,13.75,13.89,13.7,13.84,3938
20150801|2015-08-05 11:30,5,13.85,13.97,13.8,13.84,4426
20150801|2015-08-05 12:00,5,13.84,14.08,13.84,13.95,3002
20150801|2015-08-05 12:30,5,13.95,14.03,13.85,13.91,2821
20150801|2015-08-05 13:00,5,13.92,13.97,13.75,13.83,2554
20150801|2015-08-05 13:30,5,13.8,13.89,13.7,13.8,2590
20150801|2015-08-05 14:00,5,13.8,13.81,13.65,13.74,4293
20150801|2015-08-05 14:30,5,13.7,13.85,13.7,13.85,4530
20150801|2015-08-05 15:00,5,13.8,14,13.78,13.95,6634
20150801|2015-08-05 15:30,6,13.95,13.97,13.9,13.95,503
20150801|2015-08-05 16:00,6,14,14,13.95,13.95,4
20150801|2015-08-05 16:30,6,13.93,13.95,13.93,13.93,42
20150801|2015-08-05 17:30,6,13.95,13.95,13.95,13.95,2
20150801|2015-08-05 18:00,6,13.93,13.94,13.93,13.94,14
20150801|2015-08-05 18:30,6,13.94,13.95,13.94,13.95,10
20150801|2015-08-05 19:00,6,13.95,13.95,13.9,13.95,7
20150801|2015-08-05 19:30,6,13.9,13.9,13.9,13.9,1
20150801|2015-08-05 20:00,6,13.95,13.95,13.9,13.95,102
20150801|2015-08-05 21:30,6,13.97,13.97,13.97,13.97,4
20150801|2015-08-05 22:00,6,13.95,13.95,13.95,13.95,2
20150801|2015-08-05 22:30,6,14,14.02,14,14,243
20150801|2015-08-05 23:00,6,14,14,14,14,3
20150801|2015-08-05 23:30,6,14,14.05,14,14,51
20150801|2015-08-06 00:00,6,14,14,14,14,56
20150801|2015-08-06 00:30,6,14,14,14,14,9
20150801|2015-08-06 01:00,6,14,14.05,14,14,90
20150801|2015-08-06 01:30,6,14,14,14,14,14
20150801|2015-08-06 02:00,6,14,14,13.9,13.93,92
20150801|2015-08-06 02:30,6,13.9,13.95,13.9,13.95,45
20150801|2015-08-06 03:00,6,13.9,13.9,13.85,13.85,33
20150801|2015-08-06 03:30,6,13.9,13.9,13.85,13.85,22
20150801|2015-08-06 04:00,6,13.87,13.92,13.87,13.92,65
20150801|2015-08-06 04:30,6,13.95,13.97,13.9,13.9,89
20150801|2015-08-06 05:00,6,13.9,13.9,13.84,13.9,118
20150801|2015-08-06 05:30,6,13.9,13.98,13.9,13.9,195
20150801|2015-08-06 06:00,6,13.9,13.9,13.85,13.9,114
20150801|2015-08-06 06:30,6,13.85,13.86,13.78,13.8,732
20150801|2015-08-06 07:00,6,13.8,13.84,13.78,13.8,195
20150801|2015-08-06 07:30,6,13.85,13.89,13.84,13.85,304
20150801|2015-08-06 08:00,6,13.84,13.86,13.82,13.84,213
20150801|2015-08-06 08:30,6,13.84,14.16,13.8,14.1,8362
20150801|2015-08-06 09:00,6,14.15,14.2,14,14.2,6733
20150801|2015-08-06 09:30,6,14.2,14.23,14,14.1,4103
20150801|2015-08-06 10:00,6,14.1,14.45,14.1,14.4,6682
20150801|2015-08-06 10:30,6,14.4,14.72,14.39,14.65,11379
20150801|2015-08-06 11:00,6,14.7,14.75,14.55,14.65,6383
20150801|2015-08-06 11:30,6,14.65,14.84,14.6,14.71,7357
20150801|2015-08-06 12:00,6,14.74,14.8,14.45,14.48,4486
20150801|2015-08-06 12:30,6,14.45,14.65,14.4,14.6,3548
20150801|2015-08-06 13:00,6,14.65,14.7,14.45,14.47,4493
20150801|2015-08-06 13:30,6,14.45,14.57,14.37,14.54,4204
20150801|2015-08-06 14:00,6,14.52,14.73,14.49,14.7,4953
20150801|2015-08-06 14:30,6,14.73,14.8,14.47,14.55,13648
20150801|2015-08-06 15:00,6,14.55,14.62,14.45,14.5,5919
20150801|2015-08-06 15:30,7,14.55,14.55,14.45,14.5,298
20150801|2015-08-06 16:00,7,14.5,14.52,14.5,14.52,110
20150801|2015-08-06 16:30,7,14.5,14.5,14.49,14.5,9
20150801|2015-08-06 17:30,7,14.45,14.45,14.45,14.45,2
20150801|2015-08-06 18:30,7,14.5,14.5,14.45,14.5,18
20150801|2015-08-06 19:00,7,14.5,14.5,14.45,14.45,22
20150801|2015-08-06 19:30,7,14.5,14.52,14.45,14.5,66
20150801|2015-08-06 20:00,7,14.5,14.5,14.5,14.5,17
20150801|2015-08-06 20:30,7,14.5,14.5,14.45,14.47,31
20150801|2015-08-06 21:00,7,14.45,14.5,14.45,14.47,39
20150801|2015-08-06 22:00,7,14.45,14.45,14.45,14.45,26
20150801|2015-08-06 22:30,7,14.4,14.4,14.4,14.4,20
20150801|2015-08-06 23:00,7,14.4,14.4,14.4,14.4,20
20150801|2015-08-06 23:30,7,14.35,14.4,14.35,14.35,10
20150801|2015-08-07 00:00,7,14.4,14.4,14.4,14.4,3
20150801|2015-08-07 00:30,7,14.4,14.4,14.4,14.4,3
20150801|2015-08-07 01:00,7,14.45,14.45,14.45,14.45,4
20150801|2015-08-07 01:30,7,14.45,14.55,14.4,14.5,46
20150801|2015-08-07 02:00,7,14.47,14.61,14.47,14.6,279
20150801|2015-08-07 02:30,7,14.6,14.6,14.6,14.6,41
20150801|2015-08-07 03:00,7,14.6,14.6,14.55,14.55,56
20150801|2015-08-07 03:30,7,14.55,14.55,14.49,14.5,61
20150801|2015-08-07 04:00,7,14.5,14.57,14.5,14.55,53
20150801|2015-08-07 04:30,7,14.55,14.6,14.55,14.6,35
20150801|2015-08-07 05:00,7,14.63,14.67,14.6,14.6,102
20150801|2015-08-07 05:30,7,14.65,14.66,14.63,14.63,61
20150801|2015-08-07 06:00,7,14.65,14.66,14.58,14.6,256
20150801|2015-08-07 06:30,7,14.55,14.66,14.55,14.65,332
20150801|2015-08-07 07:00,7,14.6,14.67,14.5,14.54,953
20150801|2015-08-07 07:30,7,14.5,14.6,13.98,13.98,7311
20150801|2015-08-07 08:00,7,13.95,14.41,13.89,14.39,2944
20150801|2015-08-07 08:30,7,14.4,14.53,14.2,14.25,15806
20150801|2015-08-07 09:00,7,14.27,14.58,14.25,14.53,11165
20150801|2015-08-07 09:30,7,14.55,14.58,14.27,14.49,7855
20150801|2015-08-07 10:00,7,14.45,14.8,14.38,14.73,7860
20150801|2015-08-07 10:30,7,14.75,14.9,14.69,14.75,6019
20150801|2015-08-07 11:00,7,14.73,14.76,14.6,14.7,4008
20150801|2015-08-07 11:30,7,14.73,14.82,14.68,14.75,4215
20150801|2015-08-07 12:00,7,14.75,14.93,14.75,14.88,3721
20150801|2015-08-07 12:30,7,14.88,14.88,14.68,14.75,5220
20150801|2015-08-07 13:00,7,14.8,14.83,14.7,14.8,2501
20150801|2015-08-07 13:30,7,14.75,14.8,14.65,14.68,3666
20150801|2015-08-07 14:00,7,14.7,14.75,14.4,14.42,6683
20150801|2015-08-07 14:30,7,14.4,14.54,14.35,14.35,5714
20150801|2015-08-07 15:00,7,14.35,14.37,14.25,14.25,6158
20150801|2015-08-09 17:00,10,14.35,14.35,14.28,14.28,35
20150801|2015-08-09 17:30,10,14.3,14.32,14.3,14.32,13
20150801|2015-08-09 18:00,10,14.35,14.35,14.3,14.34,6
20150801|2015-08-09 18:30,10,14.35,14.35,14.3,14.3,5
20150801|2015-08-09 19:00,10,14.3,14.3,14.2,14.25,57
20150801|2015-08-09 19:30,10,14.25,14.25,14.25,14.25,13
20150801|2015-08-09 20:00,10,14.25,14.25,14.2,14.2,106
20150801|2015-08-09 20:30,10,14.24,14.24,14.2,14.2,20
20150801|2015-08-09 21:00,10,14.2,14.22,14.2,14.22,3
20150801|2015-08-09 22:00,10,14.2,14.25,14.2,14.2,15
20150801|2015-08-09 22:30,10,14.15,14.18,14.1,14.15,58
20150801|2015-08-09 23:00,10,14.15,14.15,14.1,14.1,3
20150801|2015-08-10 00:30,10,14.1,14.1,14.1,14.1,5
20150801|2015-08-10 01:00,10,14.1,14.15,14.1,14.15,54
20150801|2015-08-10 01:30,10,14.1,14.1,14.1,14.1,32
20150801|2015-08-10 02:00,10,14.05,14.15,14.05,14.1,211
20150801|2015-08-10 02:30,10,14.1,14.21,14.1,14.15,339
20150801|2015-08-10 03:00,10,14.16,14.26,14.13,14.17,170
20150801|2015-08-10 03:30,10,14.15,14.15,14.05,14.1,252
20150801|2015-08-10 04:00,10,14.05,14.17,14.05,14.15,125
20150801|2015-08-10 04:30,10,14.15,14.17,14.1,14.1,346
20150801|2015-08-10 05:00,10,14.15,14.18,14.08,14.1,94
20150801|2015-08-10 05:30,10,14.1,14.11,14.04,14.05,245
20150801|2015-08-10 06:00,10,14.05,14.07,13.95,14,223
20150801|2015-08-10 06:30,10,14,14.02,13.98,14,188
20150801|2015-08-10 07:00,10,14,14.02,13.84,13.85,900
20150801|2015-08-10 07:30,10,13.85,13.87,13.8,13.85,724
20150801|2015-08-10 08:00,10,13.85,13.9,13.8,13.87,931
20150801|2015-08-10 08:30,10,13.85,13.85,13.65,13.7,11812
20150801|2015-08-10 09:00,10,13.7,13.75,13.65,13.73,5900
20150801|2015-08-10 09:30,10,13.73,13.85,13.68,13.75,6654
20150801|2015-08-10 10:00,10,13.74,13.75,13.6,13.7,5312
20150801|2015-08-10 10:30,10,13.7,13.77,13.63,13.75,4183
20150801|2015-08-10 11:00,10,13.75,13.75,13.7,13.74,530
20150801|2015-08-10 11:30,10,13.7,13.75,13.65,13.67,1959
20150801|2015-08-10 12:00,10,13.68,13.73,13.6,13.64,2011
20150801|2015-08-10 12:30,10,13.64,13.7,13.6,13.65,1600
20150801|2015-08-10 13:00,10,13.65,13.7,13.6,13.65,1883
20150801|2015-08-10 13:30,10,13.65,13.7,13.6,13.6,2010
20150801|2015-08-10 14:00,10,13.65,13.65,13.57,13.61,2785
20150801|2015-08-10 14:30,10,13.62,13.7,13.55,13.57,6550
20150801|2015-08-10 15:00,10,13.6,13.62,13.5,13.59,5576
20150801|2015-08-10 15:30,11,13.6,13.65,13.6,13.62,311
20150801|2015-08-10 16:00,11,13.6,13.6,13.6,13.6,52
20150801|2015-08-10 16:30,11,13.55,13.65,13.55,13.6,44
20150801|2015-08-10 17:00,11,13.65,13.65,13.61,13.61,27
20150801|2015-08-10 17:30,11,13.65,13.65,13.63,13.63,7
20150801|2015-08-10 19:00,11,13.65,13.66,13.6,13.64,102
20150801|2015-08-10 19:30,11,13.6,13.65,13.6,13.65,19
20150801|2015-08-10 20:00,11,13.6,13.65,13.6,13.65,7
20150801|2015-08-10 20:30,11,13.6,13.65,13.6,13.65,8
20150801|2015-08-10 21:00,11,13.65,13.82,13.65,13.78,190
20150801|2015-08-10 21:30,11,13.8,13.96,13.8,13.9,167
20150801|2015-08-10 22:00,11,13.9,13.97,13.89,13.9,458
20150801|2015-08-10 22:30,11,13.95,14.05,13.93,14.05,153
20150801|2015-08-10 23:00,11,14.05,14.1,14,14,113
20150801|2015-08-10 23:30,11,13.95,13.95,13.95,13.95,8
20150801|2015-08-11 00:00,11,14,14,13.95,14,45
20150801|2015-08-11 00:30,11,13.95,14,13.95,14,34
20150801|2015-08-11 01:00,11,14,14,13.85,13.9,44
20150801|2015-08-11 01:30,11,13.9,13.95,13.9,13.9,39
20150801|2015-08-11 02:00,11,13.9,13.9,13.83,13.85,242
20150801|2015-08-11 02:30,11,13.85,13.9,13.85,13.88,123
20150801|2015-08-11 03:00,11,13.85,13.88,13.75,13.79,147
20150801|2015-08-11 03:30,11,13.8,13.9,13.8,13.9,211
20150801|2015-08-11 04:00,11,13.95,13.95,13.91,13.95,131
20150801|2015-08-11 04:30,11,13.95,14.05,13.9,14.03,295
20150801|2015-08-11 05:00,11,14,14.05,13.99,13.99,193
20150801|2015-08-11 05:30,11,14,14.05,13.85,13.9,914
20150801|2015-08-11 06:00,11,13.9,13.95,13.83,13.9,373
20150801|2015-08-11 06:30,11,13.92,14.05,13.92,13.95,404
20150801|2015-08-11 07:00,11,13.95,14.08,13.95,14.05,808
20150801|2015-08-11 07:30,11,14.05,14.23,14,14.2,1355
20150801|2015-08-11 08:00,11,14.2,14.25,14.15,14.2,1606
20150801|2015-08-11 08:30,11,14.25,14.34,14.1,14.25,18225
20150801|2015-08-11 09:00,11,14.23,14.31,14.03,14.11,7053
20150801|2015-08-11 09:30,11,14.1,14.3,14.07,14.27,6482
20150801|2015-08-11 10:00,11,14.3,14.55,14.24,14.5,7184
20150801|2015-08-11 10:30,11,14.5,14.7,14.45,14.65,9005
20150801|2015-08-11 11:00,11,14.65,14.68,14.5,14.55,4724
20150801|2015-08-11 11:30,11,14.53,14.67,14.44,14.65,2794
20150801|2015-08-11 12:00,11,14.65,14.75,14.6,14.67,4775
20150801|2015-08-11 12:30,11,14.68,14.76,14.59,14.75,3651
20150801|2015-08-11 13:00,11,14.75,14.85,14.65,14.7,5536
20150801|2015-08-11 13:30,11,14.7,14.82,14.6,14.68,3580
20150801|2015-08-11 14:00,11,14.68,14.75,14.58,14.6,6335
20150801|2015-08-11 14:30,11,14.6,14.7,14.45,14.5,9699
20150801|2015-08-11 15:00,11,14.49,14.5,14.4,14.5,6342
20150801|2015-08-11 15:30,12,14.45,14.47,14.35,14.39,587
20150801|2015-08-11 16:00,12,14.4,14.45,14.38,14.42,144
20150801|2015-08-11 16:30,12,14.45,14.45,14.4,14.45,45
20150801|2015-08-11 17:00,12,14.4,14.45,14.4,14.45,8
20150801|2015-08-11 17:30,12,14.4,14.4,14.4,14.4,71
20150801|2015-08-11 18:00,12,14.4,14.4,14.38,14.4,46
20150801|2015-08-11 18:30,12,14.35,14.35,14.35,14.35,2
20150801|2015-08-11 19:00,12,14.35,14.4,14.3,14.3,154
20150801|2015-08-11 19:30,12,14.3,14.36,14.3,14.35,70
20150801|2015-08-11 20:00,12,14.37,15,14.35,14.8,729
20150801|2015-08-11 20:30,12,14.85,15,14.83,14.9,406
20150801|2015-08-11 21:00,12,14.9,14.93,14.85,14.91,86
20150801|2015-08-11 21:30,12,14.93,15,14.9,14.9,215
20150801|2015-08-11 22:00,12,14.85,15,14.85,14.98,221
20150801|2015-08-11 22:30,12,15,15.05,14.95,15.05,79
20150801|2015-08-11 23:00,12,15.05,15.1,15.05,15.1,497
20150801|2015-08-11 23:30,12,15.1,15.13,15.05,15.05,314
20150801|2015-08-12 00:00,12,15.05,15.05,14.9,14.9,127
20150801|2015-08-12 00:30,12,14.95,15,14.95,14.95,20
20150801|2015-08-12 01:00,12,15,15.09,14.95,14.95,354
20150801|2015-08-12 01:30,12,14.95,15,14.93,15,117
20150801|2015-08-12 02:00,12,14.95,15.42,14.95,15.21,2196
20150801|2015-08-12 02:30,12,15.25,15.6,15.2,15.35,1327
20150801|2015-08-12 03:00,12,15.35,15.5,15.24,15.25,585
20150801|2015-08-12 03:30,12,15.3,15.75,15.3,15.7,1105
20150801|2015-08-12 04:00,12,15.7,15.95,15.65,15.7,1739
20150801|2015-08-12 04:30,12,15.7,15.8,15.62,15.7,448
20150801|2015-08-12 05:00,12,15.65,15.7,15.43,15.5,1059
20150801|2015-08-12 05:30,12,15.5,15.51,15.23,15.3,694
20150801|2015-08-12 06:00,12,15.35,15.38,15.28,15.35,803
20150801|2015-08-12 06:30,12,15.35,15.37,15.23,15.3,245
20150801|2015-08-12 07:00,12,15.27,15.35,15.17,15.21,965
20150801|2015-08-12 07:30,12,15.2,15.35,15.18,15.27,857
20150801|2015-08-12 08:00,12,15.27,15.5,15.27,15.45,2449
20150801|2015-08-12 08:30,12,15.45,15.95,15.35,15.6,36678
20150801|2015-08-12 09:00,12,15.6,16.05,15.6,15.93,22726
20150801|2015-08-12 09:30,12,15.94,16.05,15.8,16,12804
20150801|2015-08-12 10:00,12,15.95,15.97,15.58,15.65,10272
20150801|2015-08-12 10:30,12,15.65,15.8,15.55,15.7,6421
20150801|2015-08-12 11:00,12,15.7,15.88,15.5,15.52,6468
20150801|2015-08-12 11:30,12,15.5,15.53,15.08,15.25,10076
20150801|2015-08-12 12:00,12,15.25,15.25,14.95,15.11,5300
20150801|2015-08-12 12:30,12,15.1,15.18,14.7,14.83,5611
20150801|2015-08-12 13:00,12,14.83,15.02,14.75,15,3984
20150801|2015-08-12 13:30,12,14.97,14.99,14.49,14.5,5672
20150801|2015-08-12 14:00,12,14.5,14.6,14.3,14.35,4447
20150801|2015-08-12 14:30,12,14.3,14.55,14.27,14.5,9356
20150801|2015-08-12 15:00,12,14.5,14.5,14.3,14.3,6386
20150801|2015-08-12 15:30,13,14.35,14.4,14.33,14.37,179
20150801|2015-08-12 16:00,13,14.4,14.42,14.35,14.42,53
20150801|2015-08-12 16:30,13,14.45,14.45,14.35,14.38,21
20150801|2015-08-12 17:00,13,14.38,14.45,14.37,14.37,13
20150801|2015-08-12 17:30,13,14.4,14.48,14.4,14.45,60
20150801|2015-08-12 18:00,13,14.45,14.48,14.43,14.48,40
20150801|2015-08-12 18:30,13,14.5,14.5,14.45,14.45,13
20150801|2015-08-12 19:00,13,14.45,14.45,14.35,14.45,41
20150801|2015-08-12 19:30,13,14.4,14.4,14.35,14.37,35
20150801|2015-08-12 20:00,13,14.4,14.65,14.3,14.43,216
20150801|2015-08-12 20:30,13,14.5,14.5,14.3,14.3,68
20150801|2015-08-12 21:00,13,14.34,14.4,14.3,14.4,32
20150801|2015-08-12 21:30,13,14.3,14.35,14.2,14.25,283
20150801|2015-08-12 22:00,13,14.2,14.29,14.15,14.19,43
20150801|2015-08-12 22:30,13,14.2,14.22,14.13,14.15,110
20150801|2015-08-12 23:00,13,14.1,14.15,14.1,14.1,83
20150801|2015-08-13 00:00,13,14.15,14.15,14.1,14.1,18
20150801|2015-08-13 00:30,13,14.17,14.2,14.15,14.2,92
20150801|2015-08-13 01:00,13,14.15,14.2,14.05,14.05,72
20150801|2015-08-13 01:30,13,14.1,14.2,14.05,14.15,29
20150801|2015-08-13 02:00,13,14.2,14.25,14.1,14.15,203
20150801|2015-08-13 02:30,13,14.15,14.3,14.15,14.2,243
20150801|2015-08-13 03:00,13,14.25,14.35,14.15,14.33,190
20150801|2015-08-13 03:30,13,14.35,14.35,14.2,14.2,123
20150801|2015-08-13 04:00,13,14.2,14.25,14.15,14.25,74
20150801|2015-08-13 04:30,13,14.27,14.3,14.23,14.25,45
20150801|2015-08-13 05:00,13,14.22,14.25,14.13,14.2,184
20150801|2015-08-13 05:30,13,14.18,14.18,14.14,14.15,197
20150801|2015-08-13 06:00,13,14.17,14.18,14.1,14.1,255
20150801|2015-08-13 06:30,13,14.1,14.22,14.08,14.2,310
20150801|2015-08-13 07:00,13,14.2,14.3,14.2,14.25,162
20150801|2015-08-13 07:30,13,14.3,14.4,14.19,14.35,1308
20150801|2015-08-13 08:00,13,14.38,14.44,14.3,14.37,908
20150801|2015-08-13 08:30,13,14.37,14.67,14.3,14.5,13480
20150801|2015-08-13 09:00,13,14.55,14.78,14.53,14.59,10251
20150801|2015-08-13 09:30,13,14.59,14.69,14.22,14.35,12951
20150801|2015-08-13 10:00,13,14.38,14.45,14.25,14.33,6177
20150801|2015-08-13 10:30,13,14.32,14.38,14.1,14.2,5151
20150801|2015-08-13 11:00,13,14.15,14.25,14.04,14.06,4841
20150801|2015-08-13 11:30,13,14.05,14.17,14.04,14.11,3189
20150801|2015-08-13 12:00,13,14.1,14.11,13.98,14.04,4063
20150801|2015-08-13 12:30,13,14.05,14.15,14.02,14.07,4289
20150801|2015-08-13 13:00,13,14.05,14.13,13.96,13.96,1777
20150801|2015-08-13 13:30,13,14,14,13.9,13.92,3206
20150801|2015-08-13 14:00,13,13.92,14.1,13.9,14.1,5320
20150801|2015-08-13 14:30,13,14.1,14.3,14.07,14.2,9508
20150801|2015-08-13 15:00,13,14.2,14.25,14.15,14.15,5461
20150801|2015-08-13 15:30,14,14.2,14.35,14.2,14.21,546
20150801|2015-08-13 16:00,14,14.21,14.25,14.2,14.25,46
20150801|2015-08-13 16:30,14,14.25,14.25,14.23,14.25,19
20150801|2015-08-13 17:00,14,14.24,14.25,14.24,14.25,3
20150801|2015-08-13 17:30,14,14.25,14.35,14.25,14.3,214
20150801|2015-08-13 18:00,14,14.35,14.35,14.34,14.34,25
20150801|2015-08-13 18:30,14,14.3,14.3,14.28,14.3,23
20150801|2015-08-13 19:00,14,14.3,14.3,14.25,14.28,16
20150801|2015-08-13 20:00,14,14.25,14.25,14.19,14.19,50
20150801|2015-08-13 20:30,14,14.2,14.3,14.2,14.3,13
20150801|2015-08-13 21:00,14,14.3,14.3,14.19,14.2,43
20150801|2015-08-13 21:30,14,14.25,14.25,14.2,14.25,22
20150801|2015-08-13 22:00,14,14.3,14.3,14.3,14.3,1
20150801|2015-08-13 23:00,14,14.25,14.25,14.25,14.25,7
20150801|2015-08-13 23:30,14,14.25,14.25,14.25,14.25,1
20150801|2015-08-14 00:00,14,14.25,14.25,14.25,14.25,6
20150801|2015-08-14 00:30,14,14.25,14.3,14.25,14.3,15
20150801|2015-08-14 01:00,14,14.3,14.3,14.2,14.2,107
20150801|2015-08-14 01:30,14,14.18,14.2,14.15,14.15,30
20150801|2015-08-14 02:00,14,14.2,14.25,14.15,14.19,257
20150801|2015-08-14 02:30,14,14.15,14.15,14.04,14.1,364
20150801|2015-08-14 03:00,14,14.05,14.13,14.05,14.13,76
20150801|2015-08-14 03:30,14,14.15,14.3,14.14,14.27,345
20150801|2015-08-14 04:00,14,14.25,14.4,14.25,14.4,450
20150801|2015-08-14 04:30,14,14.35,14.43,14.28,14.4,543
20150801|2015-08-14 05:00,14,14.35,14.45,14.35,14.45,179
20150801|2015-08-14 05:30,14,14.45,14.45,14.3,14.41,281
20150801|2015-08-14 06:00,14,14.4,14.5,14.4,14.45,247
20150801|2015-08-14 06:30,14,14.45,14.46,14.3,14.34,420
20150801|2015-08-14 07:00,14,14.35,14.41,14.3,14.35,283
20150801|2015-08-14 07:30,14,14.35,14.41,14.29,14.3,633
20150801|2015-08-14 08:00,14,14.3,14.32,14.2,14.24,984
20150801|2015-08-14 08:30,14,14.25,14.31,14.12,14.18,9080
20150801|2015-08-14 09:00,14,14.17,14.4,14.13,14.35,10945
20150801|2015-08-14 09:30,14,14.35,14.52,14.3,14.5,7751
20150801|2015-08-14 10:00,14,14.5,14.67,14.47,14.5,7041
20150801|2015-08-14 10:30,14,14.5,14.6,14.4,14.46,6139
20150801|2015-08-14 11:00,14,14.45,14.55,14.45,14.48,3186
20150801|2015-08-14 11:30,14,14.48,14.55,14.4,14.45,6154
20150801|2015-08-14 12:00,14,14.48,14.52,14.38,14.43,5222
20150801|2015-08-14 12:30,14,14.43,14.52,14.38,14.48,4807
20150801|2015-08-14 13:00,14,14.48,14.53,14.47,14.53,3096
20150801|2015-08-14 13:30,14,14.53,14.55,14.45,14.49,1761
20150801|2015-08-14 14:00,14,14.5,14.5,14.25,14.31,6109
20150801|2015-08-14 14:30,14,14.3,14.41,14.29,14.35,7958
20150801|2015-08-14 15:00,14,14.35,14.35,14.25,14.29,4611
20150801|2015-08-16 17:00,17,14.25,14.25,14.2,14.23,37
20150801|2015-08-16 17:30,17,14.25,14.25,14.2,14.2,16
20150801|2015-08-16 18:00,17,14.25,14.25,14.25,14.25,3
20150801|2015-08-16 18:30,17,14.25,14.27,14.25,14.25,10
20150801|2015-08-16 19:00,17,14.2,14.24,14.15,14.15,87
20150801|2015-08-16 19:30,17,14.15,14.15,14.15,14.15,1
20150801|2015-08-16 20:00,17,14.15,14.25,14.15,14.2,91
20150801|2015-08-16 20:30,17,14.22,14.25,14.22,14.25,56
20150801|2015-08-16 21:30,17,14.3,14.4,14.3,14.4,73
20150801|2015-08-16 22:00,17,14.34,14.34,14.29,14.29,34
20150801|2015-08-16 22:30,17,14.3,14.3,14.3,14.3,166
20150801|2015-08-16 23:00,17,14.25,14.25,14.25,14.25,14
20150801|2015-08-16 23:30,17,14.25,14.25,14.25,14.25,7
20150801|2015-08-17 00:00,17,14.25,14.25,14.25,14.25,110
20150801|2015-08-17 00:30,17,14.25,14.25,14.2,14.2,60
20150801|2015-08-17 01:00,17,14.15,14.2,14.15,14.15,46
20150801|2015-08-17 01:30,17,14.15,14.2,14.1,14.15,59
20150801|2015-08-17 02:00,17,14.16,14.16,13.95,14.12,792
20150801|2015-08-17 02:30,17,14.1,14.25,14.1,14.25,885
20150801|2015-08-17 03:00,17,14.2,14.3,14.2,14.25,230
20150801|2015-08-17 03:30,17,14.25,14.25,14.2,14.2,51
20150801|2015-08-17 04:00,17,14.17,14.2,14.15,14.15,54
20150801|2015-08-17 04:30,17,14.15,14.15,14.1,14.12,122
20150801|2015-08-17 05:00,17,14.12,14.17,14.1,14.17,111
20150801|2015-08-17 05:30,17,14.15,14.15,14.1,14.15,139
20150801|2015-08-17 06:00,17,14.1,14.17,14.1,14.13,320
20150801|2015-08-17 06:30,17,14.15,14.25,14.15,14.2,273
20150801|2015-08-17 07:00,17,14.2,14.35,14.2,14.3,733
20150801|2015-08-17 07:30,17,14.35,14.5,14.33,14.43,1232
20150801|2015-08-17 08:00,17,14.4,14.5,14.35,14.46,1193
20150801|2015-08-17 08:30,17,14.45,14.74,14.4,14.55,14502
20150801|2015-08-17 09:00,17,14.55,14.62,14.05,14.15,11328
20150801|2015-08-17 09:30,17,14.2,14.23,13.9,13.95,6997
20150801|2015-08-17 10:00,17,13.95,13.95,13.79,13.87,7304
20150801|2015-08-17 10:30,17,13.87,13.98,13.82,13.92,3661
20150801|2015-08-17 11:00,17,13.92,13.98,13.83,13.88,3863
20150801|2015-08-17 11:30,17,13.85,13.9,13.75,13.75,1822
20150801|2015-08-17 12:00,17,13.8,13.85,13.75,13.8,1921
20150801|2015-08-17 12:30,17,13.8,13.85,13.8,13.85,1324
20150801|2015-08-17 13:00,17,13.8,13.9,13.79,13.9,3021
20150801|2015-08-17 13:30,17,13.87,13.9,13.8,13.84,2607
20150801|2015-08-17 14:00,17,13.84,13.95,13.75,13.85,5065
20150801|2015-08-17 14:30,17,13.87,13.92,13.8,13.84,4804
20150801|2015-08-17 15:00,17,13.84,13.9,13.8,13.85,4983
20150801|2015-08-17 15:30,18,13.85,13.87,13.85,13.85,130
20150801|2015-08-17 16:00,18,13.85,13.85,13.85,13.85,27
20150801|2015-08-17 16:30,18,13.85,13.9,13.85,13.85,17
20150801|2015-08-17 17:00,18,13.85,13.87,13.84,13.84,12
20150801|2015-08-17 17:30,18,13.85,13.85,13.85,13.85,1
20150801|2015-08-17 18:00,18,13.84,13.84,13.84,13.84,1
20150801|2015-08-17 18:30,18,13.8,13.85,13.8,13.85,8
20150801|2015-08-17 19:00,18,13.84,13.84,13.79,13.8,99
20150801|2015-08-17 19:30,18,13.8,13.8,13.72,13.76,112
20150801|2015-08-17 20:00,18,13.75,13.77,13.7,13.7,17
20150801|2015-08-17 20:30,18,13.75,13.78,13.75,13.76,12
20150801|2015-08-17 21:00,18,13.75,13.8,13.75,13.78,8
20150801|2015-08-17 22:30,18,13.8,13.8,13.79,13.79,2
20150801|2015-08-17 23:00,18,13.8,13.8,13.8,13.8,5
20150801|2015-08-18 00:00,18,13.75,13.8,13.75,13.78,7
20150801|2015-08-18 00:30,18,13.8,13.85,13.8,13.85,15
20150801|2015-08-18 01:00,18,13.85,13.9,13.8,13.9,151
20150801|2015-08-18 01:30,18,13.88,14,13.88,13.9,52
20150801|2015-08-18 02:00,18,13.9,13.97,13.83,13.85,299
20150801|2015-08-18 02:30,18,13.85,14.1,13.85,14.1,280
20150801|2015-08-18 03:00,18,14.1,14.1,13.95,13.95,306
20150801|2015-08-18 03:30,18,13.95,14.05,13.9,13.9,184
20150801|2015-08-18 04:00,18,13.9,13.95,13.85,13.9,77
20150801|2015-08-18 04:30,18,13.93,14,13.9,13.96,130
20150801|2015-08-18 05:00,18,14,14.03,13.9,13.95,353
20150801|2015-08-18 05:30,18,13.95,13.97,13.88,13.88,139
20150801|2015-08-18 06:00,18,13.88,14.05,13.88,13.98,197
20150801|2015-08-18 06:30,18,13.95,13.98,13.95,13.97,96
20150801|2015-08-18 07:00,18,13.97,14.13,13.97,14,481
20150801|2015-08-18 07:30,18,14.05,14.05,13.92,13.95,881
20150801|2015-08-18 08:00,18,13.95,13.96,13.88,13.92,707
20150801|2015-08-18 08:30,18,13.9,14.11,13.9,14.03,9141
20150801|2015-08-18 09:00,18,14.05,14.12,13.89,14.01,7821
20150801|2015-08-18 09:30,18,14.05,14.07,13.83,13.9,5704
20150801|2015-08-18 10:00,18,13.9,14.05,13.85,14.05,5997
20150801|2015-08-18 10:30,18,14,14.17,14,14.1,3108
20150801|2015-08-18 11:00,18,14.1,14.15,14,14.07,2902
20150801|2015-08-18 11:30,18,14.06,14.25,14.05,14.23,1618
20150801|2015-08-18 12:00,18,14.22,14.31,14.2,14.23,1976
20150801|2015-08-18 12:30,18,14.23,14.38,14.2,14.28,2488
20150801|2015-08-18 13:00,18,14.3,14.42,14.18,14.2,2810
20150801|2015-08-18 13:30,18,14.2,14.37,14.1,14.35,4826
20150801|2015-08-18 14:00,18,14.35,14.4,14.24,14.33,3926
20150801|2015-08-18 14:30,18,14.3,14.38,14.24,14.26,5402
20150801|2015-08-18 15:00,18,14.3,14.3,14.15,14.3,5892
20150801|2015-08-18 15:30,19,14.3,14.3,14.25,14.25,191
20150801|2015-08-18 16:00,19,14.25,14.3,14.25,14.3,74
20150801|2015-08-18 16:30,19,14.25,14.25,14.25,14.25,1
20150801|2015-08-18 17:00,19,14.2,14.2,14.2,14.2,5
20150801|2015-08-18 17:30,19,14.2,14.2,14.15,14.15,10
20150801|2015-08-18 18:00,19,14.25,14.25,14.25,14.25,6
20150801|2015-08-18 18:30,19,14.3,14.3,14.3,14.3,25
20150801|2015-08-18 19:00,19,14.25,14.25,14.19,14.25,63
20150801|2015-08-18 19:30,19,14.25,14.25,14.18,14.2,47
20150801|2015-08-18 20:00,19,14.2,14.2,14.2,14.2,2
20150801|2015-08-18 20:30,19,14.2,14.2,14.15,14.2,93
20150801|2015-08-18 21:30,19,14.25,14.25,14.2,14.25,4
20150801|2015-08-18 22:00,19,14.25,14.3,14.25,14.3,11
20150801|2015-08-18 22:30,19,14.4,14.4,14.4,14.4,26
20150801|2015-08-19 00:00,19,14.5,14.55,14.5,14.5,7
20150801|2015-08-19 00:30,19,14.45,14.5,14.45,14.5,25
20150801|2015-08-19 01:00,19,14.6,14.6,14.55,14.55,70
20150801|2015-08-19 01:30,19,14.5,14.5,14.3,14.45,109
20150801|2015-08-19 02:00,19,14.4,14.6,14.3,14.6,96
20150801|2015-08-19 02:30,19,14.35,14.35,14.35,14.35,4
20150801|2015-08-19 03:00,19,14.6,14.65,14.6,14.65,50
20150801|2015-08-19 03:30,19,14.55,14.55,14.4,14.45,344
20150801|2015-08-19 04:00,19,14.45,14.45,14.35,14.35,250
20150801|2015-08-19 04:30,19,14.25,14.3,14.25,14.3,106
20150801|2015-08-19 05:00,19,14.25,14.25,14.1,14.1,219
20150801|2015-08-19 05:30,19,14.15,14.39,14.15,14.15,530
20150801|2015-08-19 06:00,19,14.15,14.3,14.15,14.3,32
20150801|2015-08-19 06:30,19,14.2,14.45,14.2,14.45,71
20150901|2015-03-04 13:00,4,18.92,18.93,18.91,18.92,26
20150901|2015-03-04 13:30,4,18.9,18.9,18.82,18.82,13
20150901|2015-03-04 14:00,4,18.8,18.85,18.8,18.8,81
20150901|2015-03-04 14:30,4,18.79,18.85,18.77,18.77,136
20150901|2015-03-04 15:00,4,18.76,18.8,18.7,18.75,468
20150901|2015-03-04 15:30,5,18.76,18.76,18.76,18.76,4
20150901|2015-03-04 17:00,5,18.8,18.8,18.8,18.8,5
20150901|2015-03-04 18:00,5,18.81,18.81,18.81,18.81,8
20150901|2015-03-05 01:00,5,18.75,18.76,18.75,18.76,2
20150901|2015-03-05 03:00,5,18.75,18.75,18.73,18.73,4
20150901|2015-03-05 04:30,5,18.7,18.7,18.7,18.7,28
20150901|2015-03-05 06:00,5,18.7,18.7,18.7,18.7,32
20150901|2015-03-05 06:30,5,18.7,18.7,18.7,18.7,5
20150901|2015-03-05 07:00,5,18.67,18.67,18.65,18.66,15
20150901|2015-03-05 07:30,5,18.7,18.7,18.65,18.65,78
20150901|2015-03-05 08:00,5,18.65,18.65,18.64,18.64,6
20150901|2015-03-05 08:30,5,18.7,18.8,18.7,18.71,138
20150901|2015-03-05 09:00,5,18.72,18.72,18.61,18.61,52
20150901|2015-03-05 09:30,5,18.65,18.7,18.65,18.7,11
20150901|2015-03-05 10:00,5,18.67,18.8,18.66,18.69,96
20150901|2015-03-05 10:30,5,18.65,18.67,18.62,18.63,20
20150901|2015-03-05 11:00,5,18.61,18.65,18.61,18.65,12
20150901|2015-03-05 11:30,5,18.65,18.76,18.65,18.76,49
20150901|2015-03-05 12:00,5,18.68,18.68,18.68,18.68,1
20150901|2015-03-05 12:30,5,18.68,18.68,18.64,18.64,28
20150901|2015-03-05 13:00,5,18.65,18.65,18.65,18.65,10
20150901|2015-03-05 13:30,5,18.65,18.65,18.63,18.63,27
20150901|2015-03-05 14:00,5,18.65,18.66,18.64,18.65,37
20150901|2015-03-05 14:30,5,18.67,18.67,18.6,18.62,95
20150901|2015-03-05 15:00,5,18.61,18.62,18.55,18.6,526
20150901|2015-03-05 15:30,6,18.5,18.51,18.5,18.51,12
20150901|2015-03-05 16:00,6,18.53,18.53,18.52,18.53,17
20150901|2015-03-05 16:30,6,18.55,18.55,18.53,18.53,6
20150901|2015-03-05 22:30,6,18.54,18.54,18.54,18.54,4
20150901|2015-03-06 02:30,6,18.55,18.55,18.55,18.55,1
20150901|2015-03-06 03:00,6,18.55,18.55,18.55,18.55,32
20150901|2015-03-06 05:00,6,18.56,18.56,18.56,18.56,2
20150901|2015-03-06 06:00,6,18.58,18.58,18.58,18.58,2
20150901|2015-03-06 06:30,6,18.55,18.58,18.55,18.55,26
20150901|2015-03-06 07:00,6,18.57,18.6,18.55,18.56,60
20150901|2015-03-06 07:30,6,18.58,18.65,18.58,18.65,192
20150901|2015-03-06 08:00,6,18.64,18.76,18.62,18.75,198
20150901|2015-03-06 08:30,6,18.75,18.75,18.6,18.6,110
20150901|2015-03-06 09:00,6,18.64,18.7,18.62,18.65,106
20150901|2015-03-06 09:30,6,18.65,18.7,18.64,18.65,45
20150901|2015-03-06 10:00,6,18.66,18.78,18.66,18.76,233
20150901|2015-03-06 10:30,6,18.8,18.91,18.8,18.85,101
20150901|2015-03-06 11:00,6,18.85,19.01,18.84,19,94
20150901|2015-03-06 11:30,6,19,19,18.93,19,78
20150901|2015-03-06 12:00,6,18.95,18.96,18.95,18.96,12
20150901|2015-03-06 12:30,6,19,19,18.9,18.9,40
20150901|2015-03-06 13:00,6,18.87,18.95,18.87,18.95,90
20150901|2015-03-06 13:30,6,18.92,19.01,18.92,18.95,5
20150901|2015-03-06 14:00,6,18.91,18.95,18.88,18.95,173
20150901|2015-03-06 14:30,6,19,19,18.9,18.91,269
20150901|2015-03-06 15:00,6,18.9,18.9,18.83,18.85,488
20150901|2015-03-08 17:00,9,18.85,18.85,18.8,18.8,6
20150901|2015-03-08 17:30,9,18.75,18.75,18.75,18.75,2
20150901|2015-03-08 18:00,9,18.7,18.74,18.7,18.7,30
20150901|2015-03-08 18:30,9,18.7,18.71,18.69,18.7,27
20150901|2015-03-08 19:00,9,18.7,18.7,18.67,18.67,10
20150901|2015-03-08 20:30,9,18.7,18.71,18.7,18.7,21
20150901|2015-03-09 01:30,9,18.65,18.65,18.65,18.65,3
20150901|2015-03-09 03:00,9,18.7,18.7,18.69,18.7,7
20150901|2015-03-09 03:30,9,18.72,18.73,18.7,18.72,25
20150901|2015-03-09 05:00,9,18.7,18.72,18.7,18.72,6
20150901|2015-03-09 05:30,9,18.7,18.71,18.7,18.7,23
20150901|2015-03-09 06:30,9,18.68,18.71,18.65,18.65,56
20150901|2015-03-09 07:00,9,18.7,18.7,18.69,18.69,21
20150901|2015-03-09 07:30,9,18.65,18.69,18.65,18.68,49
20150901|2015-03-09 08:00,9,18.67,18.7,18.67,18.7,13
20150901|2015-03-09 08:30,9,18.75,18.79,18.7,18.78,63
20150901|2015-03-09 09:00,9,18.78,18.88,18.73,18.83,300
20150901|2015-03-09 09:30,9,18.82,18.82,18.78,18.78,117
20150901|2015-03-09 10:00,9,18.76,18.77,18.7,18.75,52
20150901|2015-03-09 10:30,9,18.72,18.75,18.71,18.75,31
20150901|2015-03-09 11:00,9,18.75,18.8,18.75,18.76,8
20150901|2015-03-09 11:30,9,18.71,18.71,18.71,18.71,1
20150901|2015-03-09 12:00,9,18.71,18.74,18.71,18.71,19
20150901|2015-03-09 12:30,9,18.7,18.7,18.68,18.7,14
20150901|2015-03-09 13:00,9,18.71,18.72,18.7,18.7,31
20150901|2015-03-09 13:30,9,18.73,18.78,18.68,18.68,46
20150901|2015-03-09 14:00,9,18.71,18.74,18.71,18.74,14
20150901|2015-03-09 14:30,9,18.75,18.78,18.69,18.75,157
20150901|2015-03-09 15:00,9,18.76,18.87,18.73,18.85,521
20150901|2015-03-09 15:30,10,18.87,18.88,18.87,18.88,2
20150901|2015-03-09 16:00,10,18.9,18.9,18.87,18.87,2
20150901|2015-03-09 17:00,10,18.88,18.88,18.88,18.88,3
20150901|2015-03-09 17:30,10,18.9,18.9,18.88,18.89,14
20150901|2015-03-09 19:00,10,18.9,18.9,18.9,18.9,2
20150901|2015-03-09 19:30,10,18.9,18.9,18.9,18.9,1
20150901|2015-03-09 23:00,10,18.9,18.9,18.88,18.9,22
20150901|2015-03-10 03:00,10,18.9,18.95,18.88,18.95,28
20150901|2015-03-10 03:30,10,19,19,18.95,18.95,16
20150901|2015-03-10 04:00,10,19,19,18.98,19,13
20150901|2015-03-10 04:30,10,19,19,18.98,19,24
20150901|2015-03-10 05:00,10,19.05,19.15,19.05,19.15,6
20150901|2015-03-10 05:30,10,19.05,19.07,19.05,19.07,41
20150901|2015-03-10 06:00,10,19.1,19.2,19.1,19.15,13
20150901|2015-03-10 06:30,10,19.15,19.15,19.15,19.15,19
20150901|2015-03-10 07:00,10,19.2,19.2,19.2,19.2,7
20150901|2015-03-10 07:30,10,19.2,19.2,19.18,19.18,56
20150901|2015-03-10 08:00,10,19.15,19.17,19.15,19.15,3
20150901|2015-03-10 08:30,10,19.18,19.28,19.11,19.2,117
20150901|2015-03-10 09:00,10,19.19,19.34,19.16,19.3,108
20150901|2015-03-10 09:30,10,19.33,19.34,19.24,19.24,153
20150901|2015-03-10 10:00,10,19.26,19.27,19.2,19.25,17
20150901|2015-03-10 10:30,10,19.22,19.35,19.22,19.33,57
20150901|2015-03-10 11:00,10,19.36,19.4,19.24,19.3,158
20150901|2015-03-10 11:30,10,19.33,19.34,19.24,19.25,21
20150901|2015-03-10 12:00,10,19.23,19.25,19.18,19.18,73
20150901|2015-03-10 12:30,10,19.2,19.3,19.18,19.3,148
20150901|2015-03-10 13:00,10,19.27,19.38,19.27,19.35,18
20150901|2015-03-10 13:30,10,19.39,19.39,19.3,19.34,63
20150901|2015-03-10 14:00,10,19.35,19.35,19.22,19.3,276
20150901|2015-03-10 14:30,10,19.3,19.34,19.23,19.23,209
20150901|2015-03-10 15:00,10,19.24,19.4,19.24,19.4,314
20150901|2015-03-10 15:30,11,19.37,19.38,19.3,19.31,95
20150901|2015-03-10 20:30,11,19.2,19.2,19.2,19.2,1
20150901|2015-03-11 01:00,11,19.2,19.2,19.2,19.2,1
20150901|2015-03-11 02:30,11,19.2,19.2,19.2,19.2,1
20150901|2015-03-11 03:00,11,19.25,19.25,19.2,19.2,11
20150901|2015-03-11 03:30,11,19.15,19.15,19.15,19.15,4
20150901|2015-03-11 04:30,11,19.15,19.15,19.15,19.15,4
20150901|2015-03-11 06:00,11,19.15,19.19,19.15,19.19,3
20150901|2015-03-11 06:30,11,19.2,19.22,19.19,19.2,51
20150901|2015-03-11 07:00,11,19.19,19.22,19.19,19.21,45
20150901|2015-03-11 07:30,11,19.16,19.23,19.16,19.2,111
20150901|2015-03-11 08:00,11,19.21,19.25,19.2,19.25,10
20150901|2015-03-11 08:30,11,19.3,19.35,19.28,19.3,229
20150901|2015-03-11 09:00,11,19.25,19.29,19.25,19.25,62
20150901|2015-03-11 09:30,11,19.3,19.4,19.27,19.3,146
20150901|2015-03-11 10:00,11,19.28,19.28,19.2,19.2,27
20150901|2015-03-11 10:30,11,19.2,19.27,19.2,19.25,41
20150901|2015-03-11 11:00,11,19.23,19.3,19.2,19.25,198
20150901|2015-03-11 11:30,11,19.25,19.27,19.25,19.25,26
20150901|2015-03-11 12:00,11,19.25,19.3,19.25,19.3,9
20150901|2015-03-11 12:30,11,19.3,19.45,19.3,19.39,116
20150901|2015-03-11 13:00,11,19.4,19.4,19.35,19.35,28
20150901|2015-03-11 13:30,11,19.37,19.4,19.36,19.39,45
20150901|2015-03-11 14:00,11,19.4,19.5,19.38,19.48,367
20150901|2015-03-11 14:30,11,19.5,19.53,19.35,19.37,105
20150901|2015-03-11 15:00,11,19.38,19.6,19.38,19.6,641
20150901|2015-03-11 15:30,12,19.55,19.55,19.45,19.47,10
20150901|2015-03-12 02:00,12,19.4,19.4,19.4,19.4,1
20150901|2015-03-12 03:00,12,19.4,19.4,19.3,19.33,57
20150901|2015-03-12 03:30,12,19.3,19.32,19.3,19.32,2
20150901|2015-03-12 04:30,12,19.3,19.3,19.28,19.3,71
20150901|2015-03-12 05:00,12,19.3,19.3,19.29,19.3,17
20150901|2015-03-12 05:30,12,19.32,19.32,19.3,19.32,3
20150901|2015-03-12 06:30,12,19.32,19.32,19.32,19.32,2
20150901|2015-03-12 07:00,12,19.3,19.3,19.3,19.3,14
20150901|2015-03-12 07:30,12,19.3,19.3,19.24,19.24,66
20150901|2015-03-12 08:00,12,19.27,19.27,19.27,19.27,8
20150901|2015-03-12 08:30,12,19.3,19.3,19.15,19.15,75
20150901|2015-03-12 09:00,12,19.24,19.26,19.22,19.22,62
20150901|2015-03-12 09:30,12,19.22,19.23,19.2,19.21,32
20150901|2015-03-12 10:00,12,19.18,19.21,19.08,19.1,55
20150901|2015-03-12 10:30,12,19.1,19.1,19.1,19.1,1
20150901|2015-03-12 11:00,12,19.15,19.18,19.15,19.18,13
20150901|2015-03-12 11:30,12,19.2,19.21,19.16,19.18,14
20150901|2015-03-12 12:00,12,19.16,19.19,19.1,19.11,36
20150901|2015-03-12 12:30,12,19.1,19.15,19.1,19.15,53
20150901|2015-03-12 13:00,12,19.19,19.19,19.15,19.15,4
20150901|2015-03-12 13:30,12,19.15,19.15,19.15,19.15,3
20150901|2015-03-12 14:00,12,19.06,19.08,19.05,19.05,10
20150901|2015-03-12 14:30,12,19,19,18.93,18.93,72
20150901|2015-03-12 15:00,12,18.93,19.05,18.93,19.05,330
20150901|2015-03-12 15:30,13,18.99,19,18.99,19,12
20150901|2015-03-12 16:00,13,18.95,18.95,18.95,18.95,2
20150901|2015-03-12 18:30,13,18.95,18.95,18.95,18.95,1
20150901|2015-03-12 20:30,13,18.95,18.97,18.95,18.95,46
20150901|2015-03-12 21:00,13,18.95,18.97,18.95,18.97,45
20150901|2015-03-12 21:30,13,18.95,18.97,18.95,18.97,2
20150901|2015-03-12 22:30,13,18.95,18.95,18.95,18.95,1
20150901|2015-03-13 01:00,13,18.95,18.95,18.95,18.95,2
20150901|2015-03-13 05:00,13,19,19,19,19,2
20150901|2015-03-13 05:30,13,19.02,19.02,19,19,2
20150901|2015-03-13 06:00,13,18.95,18.95,18.95,18.95,1
20150901|2015-03-13 06:30,13,19.05,19.05,19.02,19.05,38
20150901|2015-03-13 07:00,13,19.05,19.05,19.05,19.05,4
20150901|2015-03-13 07:30,13,19.05,19.09,19.05,19.09,2
20150901|2015-03-13 08:00,13,19.05,19.06,19.02,19.05,42
20150901|2015-03-13 08:30,13,19.1,19.1,19,19.06,163
20150901|2015-03-13 09:00,13,19.06,19.2,19.05,19.2,124
20150901|2015-03-13 09:30,13,19.25,19.45,19.25,19.45,72
20150901|2015-03-13 10:00,13,19.45,19.45,19.35,19.45,168
20150901|2015-03-13 10:30,13,19.45,19.48,19.25,19.25,74
20150901|2015-03-13 11:00,13,19.3,19.37,19.28,19.32,263
20150901|2015-03-13 11:30,13,19.35,19.35,19.3,19.3,185
20150901|2015-03-13 12:00,13,19.3,19.44,19.3,19.44,74
20150901|2015-03-13 12:30,13,19.45,19.45,19.3,19.34,120
20150901|2015-03-13 13:00,13,19.35,19.42,19.35,19.4,18
20150901|2015-03-13 13:30,13,19.42,19.49,19.42,19.44,162
20150901|2015-03-13 14:00,13,19.45,19.45,19.39,19.4,95
20150901|2015-03-13 14:30,13,19.36,19.42,19.19,19.23,72
20150901|2015-03-13 15:00,13,19.23,19.32,19.22,19.27,527
20150901|2015-03-16 03:00,16,19.2,19.2,19.2,19.2,5
20150901|2015-03-16 03:30,16,19.1,19.1,19.1,19.1,8
20150901|2015-03-16 04:00,16,19.05,19.1,19.04,19.1,22
20150901|2015-03-16 05:00,16,19.05,19.05,19.05,19.05,20
20150901|2015-03-16 05:30,16,19.05,19.05,19.04,19.05,43
20150901|2015-03-16 06:00,16,19.09,19.09,19.09,19.09,2
20150901|2015-03-16 06:30,16,19.08,19.08,19.08,19.08,3
20150901|2015-03-16 07:30,16,19.05,19.07,19.05,19.07,7
20150901|2015-03-16 08:00,16,19.07,19.08,19.07,19.08,25
20150901|2015-03-16 08:30,16,19.09,19.13,18.99,19,135
20150901|2015-03-16 09:00,16,19,19,18.92,18.99,57
20150901|2015-03-16 09:30,16,18.95,18.97,18.92,18.92,53
20150901|2015-03-16 10:00,16,18.9,18.9,18.83,18.85,97
20150901|2015-03-16 10:30,16,18.85,18.9,18.85,18.87,190
20150901|2015-03-16 11:00,16,18.87,18.95,18.87,18.92,84
20150901|2015-03-16 11:30,16,18.92,18.92,18.87,18.87,21
20150901|2015-03-16 12:00,16,18.95,18.97,18.86,18.86,41
20150901|2015-03-16 12:30,16,18.9,18.9,18.81,18.85,31
20150901|2015-03-16 13:00,16,18.9,18.9,18.81,18.82,105
20150901|2015-03-16 13:30,16,18.82,18.82,18.8,18.81,21
20150901|2015-03-16 14:00,16,18.82,18.9,18.82,18.9,84
20150901|2015-03-16 14:30,16,18.87,18.99,18.87,18.98,207
20150901|2015-03-16 15:00,16,18.96,19.05,18.96,19,176
20150901|2015-03-16 15:30,17,18.95,18.99,18.95,18.95,8
20150901|2015-03-16 16:00,17,18.96,18.96,18.96,18.96,14
20150901|2015-03-17 04:00,17,19,19,19,19,1
20150901|2015-03-17 04:30,17,19.05,19.05,19.01,19.01,8
20150901|2015-03-17 05:00,17,19.04,19.1,19.04,19.1,48
20150901|2015-03-17 06:30,17,19.15,19.15,19.07,19.09,26
20150901|2015-03-17 07:00,17,19.05,19.05,19.05,19.05,45
20150901|2015-03-17 07:30,17,19.05,19.1,19.05,19.08,16
20150901|2015-03-17 08:00,17,19.07,19.07,19.07,19.07,2
20150901|2015-03-17 08:30,17,19.1,19.12,19,19.1,241
20150901|2015-03-17 09:00,17,19.1,19.15,19.1,19.15,44
20150901|2015-03-17 09:30,17,19.15,19.15,19.08,19.12,124
20150901|2015-03-17 10:00,17,19.13,19.2,19.12,19.15,86
20150901|2015-03-17 10:30,17,19.2,19.2,19.15,19.15,59
20150901|2015-03-17 11:00,17,19.15,19.17,19.12,19.13,76
20150901|2015-03-17 11:30,17,19.15,19.17,19.1,19.1,35
20150901|2015-03-17 12:00,17,19.1,19.1,19.05,19.1,12
20150901|2015-03-17 12:30,17,19.1,19.1,19.05,19.05,60
20150901|2015-03-17 13:00,17,19.1,19.1,19.07,19.1,4
20150901|2015-03-17 13:30,17,19.1,19.1,19.05,19.1,14
20150901|2015-03-17 14:00,17,19.07,19.07,19,19,44
20150901|2015-03-17 14:30,17,19,19.05,18.97,19.02,119
20150901|2015-03-17 15:00,17,19.05,19.07,19,19,283
20150901|2015-03-17 16:30,18,19.03,19.03,19.03,19.03,18
20150901|2015-03-18 04:00,18,19.05,19.05,19.05,19.05,2
20150901|2015-03-18 05:00,18,19.04,19.1,19.03,19.03,21
20150901|2015-03-18 06:00,18,19.1,19.16,19.1,19.16,48
20150901|2015-03-18 06:30,18,19.15,19.17,19.15,19.17,3
20150901|2015-03-18 07:30,18,19.17,19.2,19.15,19.2,36
20150901|2015-03-18 08:00,18,19.2,19.2,19.1,19.1,41
20150901|2015-03-18 08:30,18,19.1,19.22,19.1,19.22,178
20150901|2015-03-18 09:00,18,19.2,19.2,19.12,19.15,154
20150901|2015-03-18 09:30,18,19.15,19.2,19.13,19.2,405
20150901|2015-03-18 10:00,18,19.15,19.2,19.1,19.2,276
20150901|2015-03-18 10:30,18,19.25,19.25,19.22,19.22,141
20150901|2015-03-18 11:00,18,19.22,19.25,19.15,19.19,261
20150901|2015-03-18 11:30,18,19.19,19.2,19.14,19.18,66
20150901|2015-03-18 12:00,18,19.18,19.22,19.17,19.22,46
20150901|2015-03-18 12:30,18,19.22,19.25,19.17,19.17,140
20150901|2015-03-18 13:00,18,19.16,19.16,18.75,18.8,397
20150901|2015-03-18 13:30,18,18.8,18.8,18.65,18.68,636
20150901|2015-03-18 14:00,18,18.69,18.69,18.6,18.65,353
20150901|2015-03-18 14:30,18,18.67,18.75,18.67,18.7,398
20150901|2015-03-18 15:00,18,18.7,18.76,18.65,18.7,584
20150901|2015-03-18 15:30,19,18.8,18.8,18.8,18.8,1
20150901|2015-03-18 16:00,19,18.76,18.76,18.76,18.76,10
20150901|2015-03-18 17:00,19,18.76,18.76,18.76,18.76,1
20150901|2015-03-18 17:30,19,18.77,18.78,18.77,18.78,14
20150901|2015-03-18 19:00,19,18.7,18.7,18.7,18.7,7
20150901|2015-03-18 21:30,19,18.7,18.7,18.7,18.7,9
20150901|2015-03-19 03:00,19,18.7,18.7,18.7,18.7,7
20150901|2015-03-19 04:00,19,18.8,18.8,18.8,18.8,3
20150901|2015-03-19 05:00,19,18.8,18.8,18.75,18.75,11
20150901|2015-03-19 05:30,19,18.75,18.75,18.75,18.75,5
20150901|2015-03-19 06:30,19,18.78,18.8,18.78,18.8,11
20150901|2015-03-19 07:00,19,18.85,18.87,18.85,18.87,15
20150901|2015-03-19 07:30,19,18.88,19.01,18.88,18.98,37
20150901|2015-03-19 08:00,19,18.96,19,18.96,19,20
20150901|2015-03-19 08:30,19,19,19,18.85,18.9,307
20150901|2015-03-19 09:00,19,18.85,18.88,18.78,18.8,327
20150901|2015-03-19 09:30,19,18.8,18.95,18.8,18.89,198
20150901|2015-03-19 10:00,19,18.9,19,18.9,18.93,134
20150901|2015-03-19 10:30,19,18.95,19.07,18.95,18.97,91
20150901|2015-03-19 11:00,19,18.98,18.98,18.94,18.95,223
20150901|2015-03-19 11:30,19,18.9,19,18.9,19,113
20150901|2015-03-19 12:00,19,18.99,19,18.87,18.87,152
20150901|2015-03-19 12:30,19,18.9,18.95,18.89,18.95,215
20150901|2015-03-19 13:00,19,18.9,18.9,18.85,18.9,45
20150901|2015-03-19 13:30,19,18.9,18.9,18.85,18.85,59
20150901|2015-03-19 14:00,19,18.85,18.95,18.85,18.87,208
20150901|2015-03-19 14:30,19,18.87,18.9,18.8,18.9,410
20150901|2015-03-19 15:00,19,18.89,18.95,18.87,18.95,272
20150901|2015-03-19 16:00,20,18.85,18.85,18.85,18.85,3
20150901|2015-03-19 17:00,20,18.9,18.9,18.9,18.9,1
20150901|2015-03-19 17:30,20,18.89,18.89,18.89,18.89,2
20150901|2015-03-19 18:00,20,18.89,18.89,18.89,18.89,1
20150901|2015-03-20 00:00,20,18.87,18.87,18.87,18.87,1
20150901|2015-03-20 01:00,20,18.85,18.85,18.85,18.85,3
20150901|2015-03-20 03:30,20,18.85,18.85,18.82,18.82,7
20150901|2015-03-20 04:30,20,18.8,18.8,18.8,18.8,2
20150901|2015-03-20 05:00,20,18.8,18.85,18.8,18.85,6
20150901|2015-03-20 06:30,20,18.8,18.82,18.8,18.8,44
20150901|2015-03-20 07:00,20,18.77,18.77,18.77,18.77,25
20150901|2015-03-20 07:30,20,18.75,18.75,18.75,18.75,5
20150901|2015-03-20 08:00,20,18.8,18.85,18.78,18.85,42
20150901|2015-03-20 08:30,20,18.85,18.85,18.73,18.75,416
20150901|2015-03-20 09:00,20,18.73,18.8,18.73,18.8,138
20150901|2015-03-20 09:30,20,18.75,18.95,18.69,18.69,942
20150901|2015-03-20 10:00,20,18.69,18.7,18.58,18.59,360
20150901|2015-03-20 10:30,20,18.6,18.75,18.59,18.75,103
20150901|2015-03-20 11:00,20,18.75,18.75,18.68,18.7,106
20150901|2015-03-20 11:30,20,18.75,18.75,18.68,18.68,21
20150901|2015-03-20 12:00,20,18.7,18.73,18.68,18.73,95
20150901|2015-03-20 12:30,20,18.7,18.75,18.68,18.75,110
20150901|2015-03-20 13:00,20,18.7,18.76,18.7,18.75,68
20150901|2015-03-20 13:30,20,18.8,18.85,18.77,18.81,101
20150901|2015-03-20 14:00,20,18.82,18.95,18.82,18.91,129
20150901|2015-03-20 14:30,20,18.9,18.98,18.9,18.97,253
20150901|2015-03-20 15:00,20,18.98,19.04,18.91,18.95,648
20150901|2015-03-22 17:00,23,18.9,18.9,18.75,18.8,36
20150901|2015-03-22 17:30,23,18.75,18.75,18.72,18.72,6
20150901|2015-03-22 18:30,23,18.65,18.77,18.65,18.77,109
20150901|2015-03-22 19:00,23,18.8,18.8,18.78,18.79,3
20150901|2015-03-23 00:00,23,18.83,18.83,18.83,18.83,1
20150901|2015-03-23 02:30,23,18.85,18.85,18.85,18.85,8
20150901|2015-03-23 03:00,23,18.9,18.9,18.88,18.88,4
20150901|2015-03-23 03:30,23,18.95,18.95,18.95,18.95,1
20150901|2015-03-23 04:00,23,18.95,18.95,18.93,18.95,31
20150901|2015-03-23 06:00,23,18.97,18.97,18.96,18.96,12
20150901|2015-03-23 06:30,23,18.95,18.95,18.92,18.92,9
20150901|2015-03-23 07:00,23,18.9,18.95,18.88,18.9,47
20150901|2015-03-23 07:30,23,18.93,18.95,18.9,18.95,41
20150901|2015-03-23 08:00,23,18.92,18.95,18.88,18.92,22
20150901|2015-03-23 08:30,23,18.91,18.92,18.73,18.87,278
20150901|2015-03-23 09:00,23,18.9,18.9,18.75,18.8,139
20150901|2015-03-23 09:30,23,18.82,18.85,18.82,18.85,31
20150901|2015-03-23 10:00,23,18.84,18.85,18.82,18.85,18
20150901|2015-03-23 10:30,23,18.82,18.85,18.8,18.84,25
20150901|2015-03-23 11:00,23,18.85,18.85,18.82,18.85,22
20150901|2015-03-23 11:30,23,18.85,18.85,18.82,18.85,5
20150901|2015-03-23 12:00,23,18.82,18.85,18.82,18.85,35
20150901|2015-03-23 12:30,23,18.85,18.85,18.79,18.79,25
20150901|2015-03-23 13:00,23,18.75,18.75,18.65,18.75,74
20150901|2015-03-23 13:30,23,18.75,18.83,18.74,18.8,109
20150901|2015-03-23 14:00,23,18.78,18.8,18.73,18.8,29
20150901|2015-03-23 14:30,23,18.75,18.85,18.7,18.85,115
20150901|2015-03-23 15:00,23,18.85,18.9,18.84,18.85,343
20150901|2015-03-23 15:30,24,18.85,18.85,18.85,18.85,15
20150901|2015-03-23 16:00,24,18.84,18.84,18.84,18.84,2
20150901|2015-03-23 20:30,24,18.85,18.85,18.85,18.85,3
20150901|2015-03-24 03:30,24,18.8,18.82,18.75,18.75,10
20150901|2015-03-24 04:00,24,18.77,18.77,18.77,18.77,3
20150901|2015-03-24 04:30,24,18.75,18.75,18.75,18.75,2
20150901|2015-03-24 05:00,24,18.75,18.75,18.75,18.75,2
20150901|2015-03-24 05:30,24,18.76,18.77,18.75,18.77,14
20150901|2015-03-24 07:30,24,18.77,18.8,18.77,18.78,9
20150901|2015-03-24 08:00,24,18.8,18.85,18.8,18.85,41
20150901|2015-03-24 08:30,24,18.82,18.9,18.8,18.8,161
20150901|2015-03-24 09:00,24,18.8,18.85,18.78,18.8,53
20150901|2015-03-24 09:30,24,18.8,18.8,18.7,18.75,59
20150901|2015-03-24 10:00,24,18.7,18.75,18.65,18.71,171
20150901|2015-03-24 10:30,24,18.75,18.8,18.7,18.8,169
20150901|2015-03-24 11:00,24,18.78,18.85,18.76,18.85,33
20150901|2015-03-24 11:30,24,18.85,18.95,18.83,18.9,109
20150901|2015-03-24 12:00,24,18.85,18.95,18.8,18.87,64
20150901|2015-03-24 12:30,24,18.85,18.85,18.84,18.84,91
20150901|2015-03-24 13:00,24,18.9,18.9,18.8,18.9,164
20150901|2015-03-24 13:30,24,18.89,18.95,18.89,18.9,27
20150901|2015-03-24 14:00,24,18.85,18.95,18.83,18.9,83
20150901|2015-03-24 14:30,24,18.9,18.95,18.85,18.9,192
20150901|2015-03-24 15:00,24,18.92,18.95,18.85,18.9,173
20150901|2015-03-24 20:00,25,18.86,18.86,18.86,18.86,3
20150901|2015-03-24 23:30,25,18.9,18.91,18.9,18.91,4
20150901|2015-03-25 01:00,25,18.9,18.9,18.9,18.9,2
20150901|2015-03-25 02:30,25,18.95,18.95,18.95,18.95,1
20150901|2015-03-25 03:30,25,18.9,18.9,18.9,18.9,5
20150901|2015-03-25 04:00,25,18.89,18.89,18.89,18.89,2
20150901|2015-03-25 04:30,25,18.85,18.86,18.85,18.86,4
20150901|2015-03-25 06:30,25,18.88,18.9,18.88,18.9,7
20150901|2015-03-25 07:00,25,18.9,18.92,18.9,18.92,8
20150901|2015-03-25 07:30,25,18.93,18.93,18.93,18.93,6
20150901|2015-03-25 08:00,25,18.88,18.88,18.85,18.87,14
20150901|2015-03-25 08:30,25,18.85,18.98,18.85,18.9,147
20150901|2015-03-25 09:00,25,18.9,18.9,18.83,18.87,182
20150901|2015-03-25 09:30,25,18.9,18.95,18.87,18.9,98
20150901|2015-03-25 10:00,25,18.85,18.97,18.85,18.97,89
20150901|2015-03-25 10:30,25,18.95,19.12,18.92,19.1,284
20150901|2015-03-25 11:00,25,19.1,19.18,19.08,19.1,311
20150901|2015-03-25 11:30,25,19.1,19.15,19.08,19.15,93
20150901|2015-03-25 12:00,25,19.15,19.25,19.14,19.2,56
20150901|2015-03-25 12:30,25,19.2,19.2,19.08,19.14,56
20150901|2015-03-25 13:00,25,19.15,19.2,19.1,19.1,43
20150901|2015-03-25 13:30,25,19.15,19.2,19.14,19.14,87
20150901|2015-03-25 14:00,25,19.2,19.25,19.15,19.23,147
20150901|2015-03-25 14:30,25,19.24,19.34,19.2,19.29,516
20150901|2015-03-25 15:00,25,19.25,19.25,19.15,19.2,127
20150901|2015-03-25 16:00,26,19.15,19.15,19.15,19.15,1
20150901|2015-03-25 17:00,26,19.16,19.16,19.15,19.15,7
20150901|2015-03-25 19:00,26,19.16,19.16,19.16,19.16,12
20150901|2015-03-26 01:30,26,19.2,19.25,19.2,19.25,2
20150901|2015-03-26 02:30,26,19.4,19.4,19.4,19.4,1
20150901|2015-03-26 03:00,26,19.47,19.47,19.47,19.47,2
20150901|2015-03-26 03:30,26,19.45,19.53,19.45,19.53,25
20150901|2015-03-26 04:00,26,19.57,19.67,19.5,19.67,56
20150901|2015-03-26 04:30,26,19.61,19.64,19.55,19.6,15
20150901|2015-03-26 05:00,26,19.55,19.56,19.5,19.5,8
20150901|2015-03-26 05:30,26,19.45,19.5,19.45,19.5,7
20150901|2015-03-26 06:00,26,19.51,19.51,19.45,19.46,47
20150901|2015-03-26 06:30,26,19.39,19.43,19.38,19.41,67
20150901|2015-03-26 07:00,26,19.42,19.45,19.42,19.44,28
20150901|2015-03-26 07:30,26,19.5,19.5,19.33,19.33,77
20150901|2015-03-26 08:00,26,19.3,19.3,19.3,19.3,4
20150901|2015-03-26 08:30,26,19.4,19.42,19.25,19.35,318
20150901|2015-03-26 09:00,26,19.32,19.48,19.32,19.34,193
20150901|2015-03-26 09:30,26,19.35,19.35,19.2,19.27,144
20150901|2015-03-26 10:00,26,19.3,19.4,19.27,19.35,99
20150901|2015-03-26 10:30,26,19.35,19.35,19.11,19.11,154
20150901|2015-03-26 11:00,26,19.1,19.15,19.09,19.15,203
20150901|2015-03-26 11:30,26,19.15,19.2,19.04,19.1,76
20150901|2015-03-26 12:00,26,19.15,19.3,19.15,19.17,51
20150901|2015-03-26 12:30,26,19.15,19.15,19.05,19.05,40
20150901|2015-03-26 13:00,26,19.1,19.27,19.1,19.25,217
20150901|2015-03-26 13:30,26,19.25,19.35,19.22,19.29,111
20150901|2015-03-26 14:00,26,19.32,19.4,19.29,19.35,176
20150901|2015-03-26 14:30,26,19.35,19.35,19.19,19.22,587
20150901|2015-03-26 15:00,26,19.2,19.2,19.05,19.05,291
20150901|2015-03-26 17:30,27,19.04,19.04,19.04,19.04,7
20150901|2015-03-26 20:00,27,19.05,19.05,19.03,19.03,5
20150901|2015-03-26 20:30,27,19.05,19.05,19,19,9
20150901|2015-03-26 21:00,27,19,19,19,19,2
20150901|2015-03-26 22:00,27,18.99,19,18.99,19,2
20150901|2015-03-27 03:30,27,19.07,19.1,19.07,19.1,6
20150901|2015-03-27 04:00,27,19.15,19.15,19.14,19.14,8
20150901|2015-03-27 04:30,27,19.17,19.2,19.17,19.2,10
20150901|2015-03-27 05:00,27,19.2,19.21,19.17,19.17,11
20150901|2015-03-27 05:30,27,19.19,19.19,19.17,19.18,3
20150901|2015-03-27 06:00,27,19.2,19.2,19.17,19.19,4
20150901|2015-03-27 07:00,27,19.15,19.15,19.05,19.05,9
20150901|2015-03-27 07:30,27,19.15,19.15,19.07,19.1,19
20150901|2015-03-27 08:00,27,19.1,19.2,19.1,19.2,8
20150901|2015-03-27 08:30,27,19.15,19.18,19.03,19.07,233
20150901|2015-03-27 09:00,27,19.05,19.14,19,19.05,517
20150901|2015-03-27 09:30,27,19.1,19.12,19,19,53
20150901|2015-03-27 10:00,27,19,19.05,19,19.05,51
20150901|2015-03-27 10:30,27,19,19.05,19,19,56
20150901|2015-03-27 11:00,27,19,19.04,18.98,19,88
20150901|2015-03-27 11:30,27,19,19.05,19,19.04,41
20150901|2015-03-27 12:00,27,19.05,19.05,19.04,19.05,9
20150901|2015-03-27 12:30,27,19.05,19.05,19,19,168
20150901|2015-03-27 13:00,27,19.02,19.1,19.02,19.05,49
20150901|2015-03-27 13:30,27,19.05,19.05,19.02,19.02,61
20150901|2015-03-27 14:00,27,19.05,19.1,19.01,19.1,567
20150901|2015-03-27 14:30,27,19.07,19.1,19,19.07,188
20150901|2015-03-27 15:00,27,19.05,19.12,19.05,19.11,509
20150901|2015-03-29 17:00,30,19.02,19.02,19.02,19.02,1
20150901|2015-03-29 21:30,30,19.05,19.05,19.05,19.05,1
20150901|2015-03-29 22:00,30,19.03,19.03,18.98,18.98,4
20150901|2015-03-29 22:30,30,18.98,18.98,18.98,18.98,2
20150901|2015-03-30 02:00,30,18.95,18.95,18.95,18.95,1
20150901|2015-03-30 02:30,30,18.95,18.95,18.85,18.85,18
20150901|2015-03-30 04:30,30,18.8,18.82,18.8,18.8,22
20150901|2015-03-30 05:00,30,18.81,18.81,18.8,18.8,6
20150901|2015-03-30 05:30,30,18.85,18.9,18.85,18.9,14
20150901|2015-03-30 06:00,30,18.9,18.9,18.85,18.87,13
20150901|2015-03-30 06:30,30,18.85,18.86,18.85,18.85,5
20150901|2015-03-30 07:00,30,18.85,18.85,18.85,18.85,5
20150901|2015-03-30 07:30,30,18.85,18.85,18.85,18.85,8
20150901|2015-03-30 08:00,30,18.85,18.85,18.85,18.85,7
20150901|2015-03-30 08:30,30,18.8,18.85,18.8,18.83,71
20150901|2015-03-30 09:00,30,18.8,18.95,18.8,18.9,499
20150901|2015-03-30 09:30,30,18.9,18.9,18.8,18.8,59
20150901|2015-03-30 10:00,30,18.8,18.9,18.8,18.9,70
20150901|2015-03-30 10:30,30,18.85,18.9,18.85,18.85,9
20150901|2015-03-30 11:00,30,18.85,18.88,18.85,18.85,56
20150901|2015-03-30 11:30,30,18.85,18.9,18.83,18.9,34
20150901|2015-03-30 12:00,30,18.85,18.9,18.83,18.85,19
20150901|2015-03-30 12:30,30,18.85,19,18.85,18.99,1193
20150901|2015-03-30 13:00,30,18.98,19.05,18.94,18.94,997
20150901|2015-03-30 13:30,30,18.94,18.95,18.93,18.95,63
20150901|2015-03-30 14:00,30,18.95,19,18.93,19,132
20150901|2015-03-30 14:30,30,19,19,18.92,18.95,248
20150901|2015-03-30 15:00,30,18.95,19,18.93,19,332
20150901|2015-03-30 21:30,31,19,19.02,18.99,19.02,4
20150901|2015-03-30 22:00,31,19.01,19.03,19.01,19.03,4
20150901|2015-03-30 22:30,31,19.04,19.04,19.04,19.04,1
20150901|2015-03-30 23:30,31,19.03,19.03,19.03,19.03,1
20150901|2015-03-31 01:00,31,19.07,19.07,19.07,19.07,1
20150901|2015-03-31 02:00,31,19.04,19.04,19,19,5
20150901|2015-03-31 03:30,31,19,19.01,18.96,18.96,10
20150901|2015-03-31 04:30,31,19.01,19.05,19.01,19.05,53
20150901|2015-03-31 05:00,31,19.1,19.12,19.08,19.12,29
20150901|2015-03-31 06:00,31,19.11,19.15,19.11,19.14,7
20150901|2015-03-31 06:30,31,19.1,19.1,19.1,19.1,1
20150901|2015-03-31 07:00,31,19.12,19.15,19.12,19.15,6
20150901|2015-03-31 07:30,31,19.06,19.06,19.06,19.06,5
20150901|2015-03-31 08:00,31,19.05,19.06,19,19,38
20150901|2015-03-31 08:30,31,19.04,19.12,19,19.05,128
20150901|2015-03-31 09:00,31,19,19.05,18.97,18.99,88
20150901|2015-03-31 09:30,31,19.05,19.05,19,19.01,6
20150901|2015-03-31 10:00,31,19,19.01,18.96,18.97,144
20150901|2015-03-31 10:30,31,19,19.09,19,19.09,32
20150901|2015-03-31 11:00,31,19.09,19.12,19.07,19.1,52
20150901|2015-03-31 11:30,31,19.1,19.2,19.1,19.15,254
20150901|2015-03-31 12:00,31,19.15,19.17,19.12,19.17,62
20150901|2015-03-31 12:30,31,19.1,19.14,19.1,19.14,30
20150901|2015-03-31 13:00,31,19.14,19.14,19.12,19.12,10
20150901|2015-03-31 13:30,31,19.12,19.15,19.11,19.11,86
20150901|2015-03-31 14:00,31,19.15,19.22,19.13,19.2,213
20150901|2015-03-31 14:30,31,19.2,19.24,19.15,19.17,175
20150901|2015-03-31 15:00,31,19.18,19.2,19.16,19.2,432
20150901|2015-03-31 15:30,1,19.2,19.2,19.12,19.12,26
20150901|2015-03-31 16:00,1,19.15,19.15,19.1,19.15,9
20150901|2015-03-31 18:00,1,19.14,19.14,19.14,19.14,1
20150901|2015-03-31 19:00,1,19.15,19.15,19.15,19.15,1
20150901|2015-03-31 19:30,1,19.2,19.55,19.2,19.55,121
20150901|2015-03-31 20:00,1,19.45,19.45,19.35,19.41,23
20150901|2015-03-31 21:00,1,19.35,19.35,19.35,19.35,1
20150901|2015-03-31 21:30,1,19.35,19.37,19.35,19.37,5
20150901|2015-04-01 00:00,1,19.35,19.35,19.35,19.35,1
20150901|2015-04-01 02:00,1,19.35,19.36,19.3,19.34,7
20150901|2015-04-01 02:30,1,19.3,19.32,19.26,19.32,24
20150901|2015-04-01 03:00,1,19.25,19.29,19.25,19.29,27
20150901|2015-04-01 03:30,1,19.25,19.29,19.25,19.29,13
20150901|2015-04-01 04:00,1,19.25,19.25,19.19,19.2,6
20150901|2015-04-01 04:30,1,19.15,19.15,19.1,19.15,26
20150901|2015-04-01 05:00,1,19.1,19.15,19.1,19.12,10
20150901|2015-04-01 05:30,1,19.2,19.2,19.15,19.15,5
20150901|2015-04-01 06:00,1,19.15,19.2,19.15,19.2,9
20150901|2015-04-01 06:30,1,19.2,19.27,19.2,19.25,20
20150901|2015-04-01 07:00,1,19.25,19.27,19.23,19.26,22
20150901|2015-04-01 07:30,1,19.31,19.31,19.25,19.28,23
20150901|2015-04-01 08:00,1,19.3,19.3,19.13,19.13,55
20150901|2015-04-01 08:30,1,19.15,19.45,19.1,19.37,282
20150901|2015-04-01 09:00,1,19.35,19.4,19.32,19.35,141
20150901|2015-04-01 09:30,1,19.35,19.38,19.24,19.27,131
20150901|2015-04-01 10:00,1,19.25,19.3,19.23,19.27,69
20150901|2015-04-01 10:30,1,19.25,19.28,19.23,19.23,66
20150901|2015-04-01 11:00,1,19.25,19.3,19.25,19.3,21
20150901|2015-04-01 11:30,1,19.3,19.32,19.28,19.3,41
20150901|2015-04-01 12:00,1,19.3,19.33,19.25,19.25,110
20150901|2015-04-01 12:30,1,19.23,19.23,19.18,19.2,77
20150901|2015-04-01 13:00,1,19.23,19.28,19.23,19.28,13
20150901|2015-04-01 13:30,1,19.3,19.33,19.28,19.28,67
20150901|2015-04-01 14:00,1,19.33,19.38,19.33,19.35,46
20150901|2015-04-01 14:30,1,19.3,19.35,19.25,19.3,266
20150901|2015-04-01 15:00,1,19.25,19.28,19.22,19.25,568
20150901|2015-04-01 15:30,2,19.24,19.24,19.23,19.23,10
20150901|2015-04-01 16:00,2,19.2,19.23,19.2,19.22,16
20150901|2015-04-01 17:00,2,19.22,19.22,19.22,19.22,8
20150901|2015-04-01 18:30,2,19.25,19.26,19.25,19.26,5
20150901|2015-04-01 20:00,2,19.25,19.25,19.25,19.25,2
20150901|2015-04-01 21:30,2,19.27,19.27,19.27,19.27,12
20150901|2015-04-02 01:00,2,19.3,19.3,19.28,19.28,4
20150901|2015-04-02 01:30,2,19.31,19.31,19.31,19.31,10
20150901|2015-04-02 02:00,2,19.35,19.35,19.3,19.3,10
20150901|2015-04-02 03:00,2,19.36,19.36,19.34,19.34,2
20150901|2015-04-02 05:30,2,19.35,19.35,19.35,19.35,2
20150901|2015-04-02 06:00,2,19.3,19.3,19.3,19.3,4
20150901|2015-04-02 06:30,2,19.29,19.29,19.25,19.25,14
20150901|2015-04-02 07:00,2,19.25,19.29,19.25,19.29,15
20150901|2015-04-02 07:30,2,19.25,19.3,19.25,19.3,20
20150901|2015-04-02 08:00,2,19.24,19.32,19.24,19.3,41
20150901|2015-04-02 08:30,2,19.25,19.3,19.12,19.2,471
20150901|2015-04-02 09:00,2,19.18,19.25,19.17,19.25,339
20150901|2015-04-02 09:30,2,19.25,19.29,19.2,19.2,320
20150901|2015-04-02 10:00,2,19.2,19.24,19.2,19.2,219
20150901|2015-04-02 10:30,2,19.2,19.21,19.18,19.2,96
20150901|2015-04-02 11:00,2,19.24,19.25,19.2,19.25,62
20150901|2015-04-02 11:30,2,19.23,19.23,19.2,19.2,33
20150901|2015-04-02 12:00,2,19.2,19.21,19.18,19.2,105
20150901|2015-04-02 12:30,2,19.2,19.2,19.18,19.18,53
20150901|2015-04-02 13:30,2,19.2,19.2,19.17,19.18,18
20150901|2015-04-02 14:00,2,19.2,19.27,19.18,19.25,194
20150901|2015-04-02 14:30,2,19.25,19.29,19.2,19.25,355
20150901|2015-04-02 15:00,2,19.25,19.27,19.2,19.2,219
20150901|2015-04-02 15:30,3,19.22,19.22,19.2,19.2,7
20150901|2015-04-03 07:30,3,19.4,19.48,19.39,19.48,8
20150901|2015-04-03 08:00,3,19.55,19.55,19.53,19.53,14
20150901|2015-04-05 17:00,6,19.5,19.5,19.5,19.5,4
20150901|2015-04-05 17:30,6,19.5,19.5,19.5,19.5,2
20150901|2015-04-05 18:00,6,19.5,19.5,19.5,19.5,2
20150901|2015-04-06 03:30,6,19.5,19.5,19.5,19.5,2
20150901|2015-04-06 05:00,6,19.5,19.5,19.5,19.5,1
20150901|2015-04-06 07:00,6,19.47,19.5,19.47,19.47,15
20150901|2015-04-06 07:30,6,19.45,19.45,19.4,19.41,11
20150901|2015-04-06 08:00,6,19.4,19.41,19.35,19.35,5
20150901|2015-04-06 08:30,6,19.35,19.36,19.19,19.19,270
20150901|2015-04-06 09:00,6,19.19,19.19,19.02,19.05,151
20150901|2015-04-06 09:30,6,19.02,19.04,19.02,19.02,28
20150901|2015-04-06 10:00,6,19,19,18.99,18.99,138
20150901|2015-04-06 10:30,6,19,19,19,19,4
20150901|2015-04-06 11:00,6,18.96,18.96,18.9,18.93,80
20150901|2015-04-06 11:30,6,18.9,18.91,18.83,18.85,181
20150901|2015-04-06 12:00,6,18.83,18.85,18.82,18.82,22
20150901|2015-04-06 12:30,6,18.84,18.85,18.82,18.85,162
20150901|2015-04-06 13:00,6,18.85,18.9,18.8,18.83,296
20150901|2015-04-06 13:30,6,18.84,18.88,18.83,18.88,222
20150901|2015-04-06 14:00,6,18.89,18.94,18.87,18.93,102
20150901|2015-04-06 14:30,6,18.94,18.95,18.85,18.95,593
20150901|2015-04-06 15:00,6,18.95,18.95,18.9,18.94,357
20150901|2015-04-06 16:00,7,18.98,18.99,18.98,18.99,2
20150901|2015-04-06 19:00,7,19,19,19,19,1
20150901|2015-04-07 01:30,7,18.95,18.95,18.95,18.95,1
20150901|2015-04-07 02:30,7,18.89,18.9,18.89,18.9,4
20150901|2015-04-07 05:00,7,18.9,18.9,18.9,18.9,2
20150901|2015-04-07 05:30,7,18.9,18.9,18.9,18.9,5
20150901|2015-04-07 06:00,7,18.9,18.9,18.83,18.84,84
20150901|2015-04-07 06:30,7,18.85,18.86,18.84,18.85,14
20150901|2015-04-07 07:30,7,18.9,18.9,18.88,18.88,38
20150901|2015-04-07 08:00,7,18.9,18.9,18.85,18.88,72
20150901|2015-04-07 08:30,7,18.89,18.9,18.8,18.87,180
20150901|2015-04-07 09:00,7,18.87,18.9,18.75,18.75,604
20150901|2015-04-07 09:30,7,18.75,18.8,18.7,18.77,605
20150901|2015-04-07 10:00,7,18.77,18.8,18.75,18.77,323
20150901|2015-04-07 10:30,7,18.75,18.8,18.75,18.78,9
20150901|2015-04-07 11:00,7,18.76,18.76,18.75,18.75,16
20150901|2015-04-07 11:30,7,18.78,18.8,18.78,18.8,3
20150901|2015-04-07 12:00,7,18.78,18.8,18.78,18.8,19
20150901|2015-04-07 12:30,7,18.8,18.84,18.8,18.82,38
20150901|2015-04-07 13:00,7,18.8,18.82,18.78,18.8,226
20150901|2015-04-07 13:30,7,18.75,18.8,18.75,18.77,27
20150901|2015-04-07 14:00,7,18.79,18.84,18.75,18.84,53
20150901|2015-04-07 14:30,7,18.82,18.91,18.82,18.9,468
20150901|2015-04-07 15:00,7,18.91,18.94,18.83,18.84,483
20150901|2015-04-07 15:30,8,18.88,18.89,18.88,18.89,4
20150901|2015-04-07 20:30,8,18.86,18.86,18.86,18.86,1
20150901|2015-04-08 03:30,8,18.8,18.8,18.8,18.8,6
20150901|2015-04-08 06:30,8,18.8,18.8,18.78,18.79,8
20150901|2015-04-08 07:00,8,18.75,18.78,18.75,18.75,10
20150901|2015-04-08 07:30,8,18.8,18.81,18.8,18.81,9
20150901|2015-04-08 08:00,8,18.75,18.75,18.75,18.75,15
20150901|2015-04-08 08:30,8,18.76,18.76,18.68,18.68,245
20150901|2015-04-08 09:00,8,18.69,18.72,18.67,18.7,165
20150901|2015-04-08 09:30,8,18.74,18.85,18.74,18.79,580
20150901|2015-04-08 10:00,8,18.8,18.82,18.7,18.7,220
20150901|2015-04-08 10:30,8,18.7,18.77,18.7,18.77,118
20150901|2015-04-08 11:00,8,18.76,18.77,18.75,18.77,49
20150901|2015-04-08 11:30,8,18.77,18.77,18.77,18.77,101
20150901|2015-04-08 12:00,8,18.77,18.82,18.76,18.77,68
20150901|2015-04-08 12:30,8,18.77,18.8,18.75,18.77,33
20150901|2015-04-08 13:00,8,18.75,18.86,18.65,18.74,149
20150901|2015-04-08 13:30,8,18.72,18.8,18.71,18.78,113
20150901|2015-04-08 14:00,8,18.75,18.79,18.73,18.75,152
20150901|2015-04-08 14:30,8,18.75,18.85,18.75,18.8,488
20150901|2015-04-08 15:00,8,18.8,18.85,18.8,18.85,793
20150901|2015-04-08 15:30,9,18.85,19.2,18.75,18.88,625
20150901|2015-04-08 16:00,9,18.8,18.92,18.8,18.85,163
20150901|2015-04-08 16:30,9,18.83,18.83,18.8,18.83,22
20150901|2015-04-08 17:00,9,18.85,18.85,18.85,18.85,26
20150901|2015-04-08 20:00,9,18.85,18.85,18.85,18.85,20
20150901|2015-04-09 02:00,9,18.8,18.86,18.79,18.85,47
20150901|2015-04-09 03:00,9,18.85,18.91,18.85,18.9,9
20150901|2015-04-09 03:30,9,18.9,18.9,18.9,18.9,10
20150901|2015-04-09 04:30,9,18.86,18.9,18.86,18.9,22
20150901|2015-04-09 05:00,9,18.89,18.9,18.89,18.89,3
20150901|2015-04-09 06:00,9,18.87,18.87,18.87,18.87,31
20150901|2015-04-09 06:30,9,18.85,18.88,18.81,18.81,69
20150901|2015-04-09 07:00,9,18.8,18.8,18.8,18.8,2
20150901|2015-04-09 07:30,9,18.83,18.83,18.77,18.81,29
20150901|2015-04-09 08:00,9,18.85,18.85,18.8,18.82,45
20150901|2015-04-09 08:30,9,18.8,18.85,18.78,18.85,446
20150901|2015-04-09 09:00,9,18.85,18.9,18.79,18.86,330
20150901|2015-04-09 09:30,9,18.85,18.95,18.8,18.87,83
20150901|2015-04-09 10:00,9,18.88,18.95,18.85,18.9,213
20150901|2015-04-09 10:30,9,18.91,18.91,18.83,18.85,96
20150901|2015-04-09 11:00,9,18.8,18.83,18.8,18.8,42
20150901|2015-04-09 11:30,9,18.82,18.82,18.8,18.8,12
20150901|2015-04-09 12:00,9,18.8,18.8,18.73,18.73,56
20150901|2015-04-09 12:30,9,18.74,18.79,18.74,18.76,15
20150901|2015-04-09 13:00,9,18.77,18.8,18.77,18.78,21
20150901|2015-04-09 13:30,9,18.75,18.78,18.7,18.78,95
20150901|2015-04-09 14:00,9,18.77,18.78,18.65,18.65,115
20150901|2015-04-09 14:30,9,18.7,18.73,18.6,18.62,307
20150901|2015-04-09 15:00,9,18.64,18.64,18.54,18.55,371
20150901|2015-04-09 15:30,10,18.59,18.59,18.59,18.59,4
20150901|2015-04-09 16:00,10,18.62,18.65,18.6,18.6,68
20150901|2015-04-09 16:30,10,18.6,18.61,18.6,18.61,2
20150901|2015-04-09 17:30,10,18.6,18.6,18.6,18.6,1
20150901|2015-04-09 18:30,10,18.6,18.6,18.6,18.6,1
20150901|2015-04-09 20:30,10,18.65,18.68,18.65,18.68,10
20150901|2015-04-09 22:30,10,18.64,18.64,18.64,18.64,2
20150901|2015-04-09 23:30,10,18.6,18.6,18.6,18.6,1
20150901|2015-04-10 01:00,10,18.65,18.65,18.65,18.65,1
20150901|2015-04-10 02:30,10,18.6,18.6,18.6,18.6,5
20150901|2015-04-10 05:00,10,18.6,18.61,18.6,18.6,14
20150901|2015-04-10 05:30,10,18.61,18.62,18.57,18.57,24
20150901|2015-04-10 06:00,10,18.56,18.6,18.56,18.58,25
20150901|2015-04-10 06:30,10,18.55,18.58,18.55,18.57,22
20150901|2015-04-10 07:00,10,18.59,18.6,18.55,18.58,55
20150901|2015-04-10 07:30,10,18.58,18.58,18.58,18.58,2
20150901|2015-04-10 08:00,10,18.58,18.58,18.52,18.54,119
20150901|2015-04-10 08:30,10,18.5,18.53,18.42,18.42,406
20150901|2015-04-10 09:00,10,18.42,18.45,18.38,18.38,875
20150901|2015-04-10 09:30,10,18.37,18.38,18.25,18.25,574
20150901|2015-04-10 10:00,10,18.29,18.3,18.25,18.25,206
20150901|2015-04-10 10:30,10,18.25,18.27,18.24,18.25,268
20150901|2015-04-10 11:00,10,18.25,18.28,18.25,18.27,126
20150901|2015-04-10 11:30,10,18.27,18.27,18.13,18.14,189
20150901|2015-04-10 12:00,10,18.13,18.15,18.1,18.15,232
20150901|2015-04-10 12:30,10,18.13,18.18,18.1,18.11,493
20150901|2015-04-10 13:00,10,18.11,18.12,18.07,18.1,293
20150901|2015-04-10 13:30,10,18.1,18.13,18.07,18.09,177
20150901|2015-04-10 14:00,10,18.05,18.15,18.05,18.13,270
20150901|2015-04-10 14:30,10,18.1,18.17,18.1,18.13,263
20150901|2015-04-10 15:00,10,18.12,18.17,18.05,18.05,392
20150901|2015-04-12 18:30,13,18,18.06,18,18.05,59
20150901|2015-04-12 19:30,13,18.05,18.05,18,18,2
20150901|2015-04-12 20:00,13,17.95,18.03,17.95,18.03,25
20150901|2015-04-12 20:30,13,18.02,18.02,17.96,18.01,13
20150901|2015-04-12 21:00,13,17.9,17.97,17.9,17.97,13
20150901|2015-04-12 22:30,13,18,18,17.98,17.98,18
20150901|2015-04-13 00:00,13,18,18,18,18,21
20150901|2015-04-13 00:30,13,18.01,18.01,18.01,18.01,4
20150901|2015-04-13 02:00,13,18.05,18.05,18.05,18.05,48
20150901|2015-04-13 03:00,13,18.1,18.1,18.05,18.1,54
20150901|2015-04-13 03:30,13,18.1,18.1,18.1,18.1,1
20150901|2015-04-13 04:30,13,18.08,18.08,18.08,18.08,6
20150901|2015-04-13 05:00,13,18.1,18.1,18.1,18.1,2
20150901|2015-04-13 05:30,13,18.1,18.15,18.1,18.1,62
20150901|2015-04-13 06:30,13,18.08,18.08,18.08,18.08,4
20150901|2015-04-13 07:00,13,18.1,18.1,18.07,18.08,101
20150901|2015-04-13 07:30,13,18.1,18.12,18.03,18.03,69
20150901|2015-04-13 08:00,13,18.05,18.05,17.98,18,108
20150901|2015-04-13 08:30,13,18.05,18.05,17.85,17.88,245
20150901|2015-04-13 09:00,13,17.87,17.9,17.85,17.9,111
20150901|2015-04-13 09:30,13,17.9,17.98,17.88,17.95,151
20150901|2015-04-13 10:00,13,17.95,18,17.92,17.98,125
20150901|2015-04-13 10:30,13,17.97,18.02,17.97,17.97,168
20150901|2015-04-13 11:00,13,17.97,18.04,17.97,18.04,183
20150901|2015-04-13 11:30,13,18,18.07,18,18.05,139
20150901|2015-04-13 12:00,13,18.05,18.2,18,18.15,300
20150901|2015-04-13 12:30,13,18.18,18.24,18.1,18.17,238
20150901|2015-04-13 13:00,13,18.15,18.25,18.14,18.25,280
20150901|2015-04-13 13:30,13,18.2,18.29,18.18,18.28,845
20150901|2015-04-13 14:00,13,18.25,18.39,18.22,18.37,244
20150901|2015-04-13 14:30,13,18.38,18.4,18.3,18.32,551
20150901|2015-04-13 15:00,13,18.33,18.39,18.25,18.35,405
20150901|2015-04-13 15:30,14,18.4,18.4,18.35,18.35,2
20150901|2015-04-13 21:00,14,18.3,18.3,18.3,18.3,4
20150901|2015-04-13 22:00,14,18.3,18.3,18.3,18.3,1
20150901|2015-04-13 23:30,14,18.29,18.29,18.29,18.29,2
20150901|2015-04-14 02:00,14,18.25,18.25,18.21,18.21,8
20150901|2015-04-14 02:30,14,18.25,18.25,18.19,18.2,50
20150901|2015-04-14 03:00,14,18.2,18.2,18.2,18.2,15
20150901|2015-04-14 03:30,14,18.25,18.3,18.25,18.3,31
20150901|2015-04-14 04:00,14,18.3,18.46,18.3,18.45,63
20150901|2015-04-14 04:30,14,18.4,18.42,18.37,18.37,12
20150901|2015-04-14 05:00,14,18.35,18.37,18.35,18.35,54
20150901|2015-04-14 06:00,14,18.35,18.35,18.3,18.3,10
20150901|2015-04-14 07:30,14,18.3,18.33,18.29,18.33,18
20150901|2015-04-14 08:00,14,18.35,18.43,18.31,18.43,56
20150901|2015-04-14 08:30,14,18.4,18.5,18.34,18.5,250
20150901|2015-04-14 09:00,14,18.5,18.55,18.49,18.5,299
20150901|2015-04-14 09:30,14,18.52,18.55,18.45,18.5,551
20150901|2015-04-14 10:00,14,18.5,18.52,18.27,18.35,157
20150901|2015-04-14 10:30,14,18.35,18.4,18.33,18.38,233
20150901|2015-04-14 11:00,14,18.36,18.37,18.35,18.35,36
20150901|2015-04-14 11:30,14,18.35,18.35,18.3,18.35,45
20150901|2015-04-14 12:00,14,18.35,18.4,18.33,18.38,103
20150901|2015-04-14 12:30,14,18.4,18.44,18.37,18.39,80
20150901|2015-04-14 13:00,14,18.38,18.41,18.37,18.4,72
20150901|2015-04-14 13:30,14,18.4,18.45,18.4,18.42,228
20150901|2015-04-14 14:00,14,18.4,18.45,18.37,18.43,229
20150901|2015-04-14 14:30,14,18.4,18.48,18.38,18.45,323
20150901|2015-04-14 15:00,14,18.45,18.48,18.35,18.35,1430
20150901|2015-04-14 15:30,15,18.4,18.41,18.4,18.41,4
20150901|2015-04-14 16:30,15,18.42,18.42,18.41,18.41,2
20150901|2015-04-15 02:00,15,18.4,18.4,18.36,18.37,13
20150901|2015-04-15 03:00,15,18.39,18.39,18.39,18.39,1
20150901|2015-04-15 03:30,15,18.35,18.35,18.35,18.35,4
20150901|2015-04-15 04:00,15,18.35,18.35,18.35,18.35,7
20150901|2015-04-15 05:00,15,18.33,18.33,18.3,18.32,14
20150901|2015-04-15 05:30,15,18.3,18.33,18.3,18.33,15
20150901|2015-04-15 06:00,15,18.3,18.3,18.26,18.28,9
20150901|2015-04-15 06:30,15,18.3,18.3,18.28,18.28,6
20150901|2015-04-15 07:00,15,18.28,18.3,18.28,18.3,23
20150901|2015-04-15 08:00,15,18.28,18.31,18.21,18.31,91
20150901|2015-04-15 08:30,15,18.3,18.35,18.18,18.21,401
20150901|2015-04-15 09:00,15,18.22,18.26,18.18,18.22,250
20150901|2015-04-15 09:30,15,18.25,18.25,18.17,18.2,199
20150901|2015-04-15 10:00,15,18.2,18.34,18.2,18.28,375
20150901|2015-04-15 10:30,15,18.3,18.34,18.25,18.26,152
20150901|2015-04-15 11:00,15,18.25,18.29,18.25,18.25,60
20150901|2015-04-15 11:30,15,18.3,18.33,18.25,18.25,278
20150901|2015-04-15 12:00,15,18.24,18.24,18.2,18.2,39
20150901|2015-04-15 12:30,15,18.18,18.23,18.18,18.23,157
20150901|2015-04-15 13:00,15,18.2,18.25,18.2,18.25,241
20150901|2015-04-15 13:30,15,18.25,18.28,18.23,18.26,161
20150901|2015-04-15 14:00,15,18.28,18.3,18.25,18.3,362
20150901|2015-04-15 14:30,15,18.28,18.35,18.28,18.3,106
20150901|2015-04-15 15:00,15,18.3,18.33,18.25,18.3,529
20150901|2015-04-15 15:30,16,18.28,18.28,18.2,18.25,36
20150901|2015-04-16 03:00,16,18.35,18.35,18.35,18.35,2
20150901|2015-04-16 04:00,16,18.35,18.37,18.35,18.37,64
20150901|2015-04-16 05:00,16,18.35,18.39,18.35,18.35,22
20150901|2015-04-16 05:30,16,18.4,18.47,18.38,18.47,110
20150901|2015-04-16 06:00,16,18.5,18.52,18.48,18.5,60
20150901|2015-04-16 06:30,16,18.49,18.5,18.47,18.49,37
20150901|2015-04-16 07:00,16,18.48,18.48,18.41,18.45,61
20150901|2015-04-16 07:30,16,18.45,18.46,18.44,18.44,86
20150901|2015-04-16 08:00,16,18.4,18.41,18.4,18.41,6
20150901|2015-04-16 08:30,16,18.4,18.43,18.33,18.37,797
20150901|2015-04-16 09:00,16,18.4,18.45,18.33,18.45,344
20150901|2015-04-16 09:30,16,18.4,18.4,18.33,18.35,98
20150901|2015-04-16 10:00,16,18.34,18.35,18.3,18.35,126
20150901|2015-04-16 10:30,16,18.33,18.36,18.31,18.33,307
20150901|2015-04-16 11:00,16,18.33,18.33,18.28,18.29,320
20150901|2015-04-16 11:30,16,18.26,18.31,18.25,18.3,194
20150901|2015-04-16 12:00,16,18.27,18.28,18.21,18.21,88
20150901|2015-04-16 12:30,16,18.24,18.25,18.1,18.1,467
20150901|2015-04-16 13:00,16,18.15,18.15,18.15,18.15,17
20150901|2015-04-16 13:30,16,18.15,18.18,18.15,18.17,214
20150901|2015-04-16 14:00,16,18.17,18.28,18.16,18.28,336
20150901|2015-04-16 14:30,16,18.26,18.35,18.22,18.29,803
20150901|2015-04-16 15:00,16,18.29,18.31,18.2,18.2,764
20150901|2015-04-16 15:30,17,18.23,18.25,18.23,18.25,25
20150901|2015-04-16 16:00,17,18.24,18.24,18.2,18.23,10
20150901|2015-04-16 17:30,17,18.25,18.27,18.25,18.27,33
20150901|2015-04-16 19:00,17,18.26,18.26,18.26,18.26,2
20150901|2015-04-16 20:00,17,18.3,18.3,18.3,18.3,3
20150901|2015-04-16 20:30,17,18.3,18.3,18.3,18.3,5
20150901|2015-04-16 23:30,17,18.3,18.33,18.3,18.33,2
20150901|2015-04-17 00:00,17,18.33,18.33,18.33,18.33,1
20150901|2015-04-17 00:30,17,18.3,18.32,18.28,18.3,23
20150901|2015-04-17 01:00,17,18.3,18.3,18.3,18.3,10
20150901|2015-04-17 02:00,17,18.3,18.3,18.3,18.3,10
20150901|2015-04-17 02:30,17,18.3,18.3,18.3,18.3,35
20150901|2015-04-17 04:00,17,18.32,18.33,18.3,18.3,20
20150901|2015-04-17 04:30,17,18.3,18.3,18.28,18.28,4
20150901|2015-04-17 05:00,17,18.35,18.78,18.33,18.55,311
20150901|2015-04-17 05:30,17,18.5,18.58,18.45,18.5,120
20150901|2015-04-17 06:00,17,18.46,18.48,18.45,18.45,54
20150901|2015-04-17 06:30,17,18.45,18.5,18.43,18.45,56
20150901|2015-04-17 07:00,17,18.45,18.45,18.32,18.41,38
20150901|2015-04-17 07:30,17,18.4,18.45,18.4,18.42,11
20150901|2015-04-17 08:00,17,18.41,18.41,18.37,18.4,196
20150901|2015-04-17 08:30,17,18.42,18.68,18.41,18.55,1532
20150901|2015-04-17 09:00,17,18.6,18.7,18.55,18.6,862
20150901|2015-04-17 09:30,17,18.65,18.65,18.55,18.55,191
20150901|2015-04-17 10:00,17,18.57,18.62,18.53,18.6,261
20150901|2015-04-17 10:30,17,18.55,18.65,18.53,18.62,338
20150901|2015-04-17 11:00,17,18.6,18.6,18.52,18.55,241
20150901|2015-04-17 11:30,17,18.55,18.57,18.5,18.55,260
20150901|2015-04-17 12:00,17,18.55,18.6,18.55,18.57,105
20150901|2015-04-17 12:30,17,18.62,18.72,18.6,18.7,296
20150901|2015-04-17 13:00,17,18.7,18.75,18.68,18.7,612
20150901|2015-04-17 13:30,17,18.75,18.75,18.68,18.75,117
20150901|2015-04-17 14:00,17,18.7,18.7,18.62,18.62,267
20150901|2015-04-17 14:30,17,18.6,18.6,18.48,18.5,989
20150901|2015-04-17 15:00,17,18.5,18.55,18.45,18.5,928
20150901|2015-04-19 17:00,20,18.39,18.4,18.39,18.4,5
20150901|2015-04-19 19:00,20,18.38,18.38,18.38,18.38,1
20150901|2015-04-19 20:30,20,18.35,18.35,18.35,18.35,2
20150901|2015-04-19 21:00,20,18.35,18.36,18.32,18.32,29
20150901|2015-04-19 21:30,20,18.32,18.32,18.32,18.32,2
20150901|2015-04-19 22:30,20,18.3,18.32,18.3,18.32,11
20150901|2015-04-19 23:00,20,18.3,18.31,18.3,18.3,75
20150901|2015-04-19 23:30,20,18.3,18.45,18.29,18.36,160
20150901|2015-04-20 01:00,20,18.35,18.35,18.32,18.32,29
20150901|2015-04-20 01:30,20,18.33,18.35,18.32,18.35,31
20150901|2015-04-20 02:00,20,18.3,18.32,18.25,18.27,166
20150901|2015-04-20 02:30,20,18.28,18.32,18.27,18.27,13
20150901|2015-04-20 03:30,20,18.28,18.28,18.27,18.27,10
20150901|2015-04-20 04:00,20,18.3,18.3,18.3,18.3,15
20150901|2015-04-20 04:30,20,18.3,18.3,18.29,18.3,24
20150901|2015-04-20 05:00,20,18.3,18.3,18.25,18.25,15
20150901|2015-04-20 05:30,20,18.31,18.31,18.3,18.3,38
20150901|2015-04-20 06:00,20,18.3,18.32,18.29,18.31,57
20150901|2015-04-20 06:30,20,18.33,18.34,18.33,18.34,5
20150901|2015-04-20 07:00,20,18.34,18.35,18.33,18.35,9
20150901|2015-04-20 07:30,20,18.35,18.37,18.35,18.37,82
20150901|2015-04-20 08:00,20,18.37,18.37,18.3,18.3,188
20150901|2015-04-20 08:30,20,18.3,18.33,18.25,18.25,550
20150901|2015-04-20 09:00,20,18.25,18.33,18.25,18.3,427
20150901|2015-04-20 09:30,20,18.28,18.29,18.24,18.25,154
20150901|2015-04-20 10:00,20,18.25,18.28,18.24,18.28,131
20150901|2015-04-20 10:30,20,18.25,18.28,18.25,18.27,8
20150901|2015-04-20 11:00,20,18.25,18.27,18.22,18.24,244
20150901|2015-04-20 11:30,20,18.22,18.3,18.22,18.25,141
20150901|2015-04-20 12:00,20,18.24,18.27,18.22,18.23,167
20150901|2015-04-20 12:30,20,18.22,18.32,18.22,18.32,921
20150901|2015-04-20 13:00,20,18.32,18.32,18.27,18.3,187
20150901|2015-04-20 13:30,20,18.3,18.32,18.3,18.3,123
20150901|2015-04-20 14:00,20,18.28,18.28,18.22,18.25,229
20150901|2015-04-20 14:30,20,18.24,18.3,18.22,18.27,371
20150901|2015-04-20 15:00,20,18.28,18.31,18.25,18.28,479
20150901|2015-04-20 15:30,21,18.25,18.29,18.25,18.27,35
20150901|2015-04-20 16:00,21,18.28,18.28,18.27,18.27,65
20150901|2015-04-20 16:30,21,18.27,18.27,18.27,18.27,27
20150901|2015-04-20 17:00,21,18.25,18.25,18.25,18.25,4
20150901|2015-04-20 20:00,21,18.25,18.25,18.25,18.25,3
20150901|2015-04-20 21:30,21,18.24,18.24,18.24,18.24,2
20150901|2015-04-20 22:00,21,18.25,18.25,18.25,18.25,1
20150901|2015-04-20 23:00,21,18.23,18.23,18.22,18.22,9
20150901|2015-04-20 23:30,21,18.22,18.22,18.22,18.22,9
20150901|2015-04-21 00:00,21,18.22,18.23,18.22,18.22,9
20150901|2015-04-21 01:00,21,18.2,18.2,18.15,18.15,21
20150901|2015-04-21 01:30,21,18.15,18.16,18.12,18.13,22
20150901|2015-04-21 02:00,21,18.12,18.14,18.09,18.12,91
20150901|2015-04-21 02:30,21,18.11,18.11,18.09,18.09,7
20150901|2015-04-21 03:00,21,18.15,18.15,18.15,18.15,7
20150901|2015-04-21 03:30,21,18.15,18.15,18.12,18.12,15
20150901|2015-04-21 04:00,21,18.15,18.2,18.14,18.18,43
20150901|2015-04-21 04:30,21,18.2,18.23,18.18,18.21,27
20150901|2015-04-21 05:00,21,18.15,18.15,18.13,18.15,3
20150901|2015-04-21 05:30,21,18.11,18.15,18.1,18.12,84
20150901|2015-04-21 06:00,21,18.15,18.15,18.1,18.11,56
20150901|2015-04-21 06:30,21,18.11,18.14,18.05,18.05,105
20150901|2015-04-21 07:00,21,18.09,18.13,18.07,18.07,200
20150901|2015-04-21 07:30,21,18.07,18.1,18.02,18.02,200
20150901|2015-04-21 08:00,21,18.02,18.05,18,18.05,55
20150901|2015-04-21 08:30,21,18.05,18.3,18.05,18.28,494
20150901|2015-04-21 09:00,21,18.3,18.3,18.17,18.23,393
20150901|2015-04-21 09:30,21,18.25,18.3,18.2,18.25,312
20150901|2015-04-21 10:00,21,18.24,18.28,18.2,18.25,249
20150901|2015-04-21 10:30,21,18.25,18.33,18.25,18.3,158
20150901|2015-04-21 11:00,21,18.25,18.35,18.25,18.25,79
20150901|2015-04-21 11:30,21,18.25,18.29,18.24,18.25,54
20150901|2015-04-21 12:00,21,18.25,18.25,18.2,18.24,46
20150901|2015-04-21 12:30,21,18.2,18.29,18.2,18.25,115
20150901|2015-04-21 13:00,21,18.25,18.29,18.19,18.19,363
20150901|2015-04-21 13:30,21,18.15,18.18,18.15,18.15,10
20150901|2015-04-21 14:00,21,18.15,18.21,18.15,18.2,280
20150901|2015-04-21 14:30,21,18.2,18.27,18.2,18.25,230
20150901|2015-04-21 15:00,21,18.2,18.3,18.2,18.2,224
20150901|2015-04-21 16:00,22,18.2,18.2,18.17,18.17,10
20150901|2015-04-21 16:30,22,18.17,18.17,18.17,18.17,1
20150901|2015-04-22 02:30,22,18.15,18.15,18.15,18.15,2
20150901|2015-04-22 03:00,22,18.2,18.25,18.2,18.25,22
20150901|2015-04-22 03:30,22,18.3,18.32,18.29,18.32,18
20150901|2015-04-22 04:00,22,18.3,18.32,18.27,18.27,5
20150901|2015-04-22 04:30,22,18.28,18.3,18.27,18.28,5
20150901|2015-04-22 05:00,22,18.35,18.37,18.35,18.36,14
20150901|2015-04-22 06:00,22,18.26,18.28,18.26,18.27,33
20150901|2015-04-22 07:00,22,18.27,18.27,18.25,18.25,88
20150901|2015-04-22 07:30,22,18.25,18.3,18.2,18.2,120
20150901|2015-04-22 08:00,22,18.15,18.15,18.1,18.1,13
20150901|2015-04-22 08:30,22,18.1,18.22,18.1,18.15,204
20150901|2015-04-22 09:00,22,18.15,18.3,18.14,18.24,324
20150901|2015-04-22 09:30,22,18.25,18.25,18.15,18.19,247
20150901|2015-04-22 10:00,22,18.16,18.2,18.16,18.19,98
20150901|2015-04-22 10:30,22,18.16,18.18,18.13,18.13,274
20150901|2015-04-22 11:00,22,18.1,18.16,18.1,18.15,89
20150901|2015-04-22 11:30,22,18.18,18.2,18.1,18.1,220
20150901|2015-04-22 12:00,22,18.1,18.13,18.05,18.09,256
20150901|2015-04-22 12:30,22,18.1,18.15,18.05,18.1,403
20150901|2015-04-22 13:00,22,18.1,18.12,18,18.05,138
20150901|2015-04-22 13:30,22,18.1,18.12,18.05,18.1,190
20150901|2015-04-22 14:00,22,18.1,18.11,18.05,18.05,92
20150901|2015-04-22 14:30,22,18.05,18.15,18.05,18.13,624
20150901|2015-04-22 15:00,22,18.13,18.15,18.1,18.15,341
20150901|2015-04-22 15:30,23,18.15,18.26,18.15,18.19,63
20150901|2015-04-22 16:30,23,18.18,18.18,18.15,18.16,5
20150901|2015-04-23 02:00,23,18.2,18.2,18.2,18.2,4
20150901|2015-04-23 02:30,23,18.2,18.25,18.2,18.24,66
20150901|2015-04-23 03:00,23,18.25,18.29,18.25,18.27,11
20150901|2015-04-23 03:30,23,18.25,18.25,18.25,18.25,8
20150901|2015-04-23 04:00,23,18.25,18.25,18.2,18.2,7
20150901|2015-04-23 04:30,23,18.22,18.22,18.22,18.22,7
20150901|2015-04-23 05:00,23,18.2,18.2,18.2,18.2,3
20150901|2015-04-23 06:30,23,18.18,18.23,18.18,18.2,13
20150901|2015-04-23 07:00,23,18.2,18.2,18.2,18.2,8
20150901|2015-04-23 07:30,23,18.22,18.22,18.22,18.22,5
20150901|2015-04-23 08:00,23,18.25,18.25,18.23,18.23,28
20150901|2015-04-23 08:30,23,18.21,18.25,18.05,18.05,385
20150901|2015-04-23 09:00,23,18.08,18.15,18,18.1,408
20150901|2015-04-23 09:30,23,18.1,18.15,18.09,18.1,67
20150901|2015-04-23 10:00,23,18.1,18.1,18.05,18.05,29
20150901|2015-04-23 10:30,23,18.1,18.1,18.01,18.01,232
20150901|2015-04-23 11:00,23,18.04,18.04,18,18,79
20150901|2015-04-23 11:30,23,18,18.02,17.95,17.99,231
20150901|2015-04-23 12:00,23,17.95,18.02,17.95,18.01,167
20150901|2015-04-23 12:30,23,18.03,18.05,18,18,49
20150901|2015-04-23 13:00,23,18,18.04,18,18,124
20150901|2015-04-23 13:30,23,18.04,18.06,18,18,304
20150901|2015-04-23 14:00,23,18.04,18.04,17.95,18,268
20150901|2015-04-23 14:30,23,18.05,18.1,18.04,18.06,366
20150901|2015-04-23 15:00,23,18.08,18.09,18,18.01,267
20150901|2015-04-23 16:00,24,18.03,18.03,18.03,18.03,7
20150901|2015-04-23 21:30,24,18.05,18.05,18.05,18.05,1
20150901|2015-04-23 23:30,24,18.02,18.02,18.02,18.02,1
20150901|2015-04-24 00:30,24,18.05,18.1,18.03,18.07,29
20150901|2015-04-24 01:00,24,18.05,18.05,18,18,25
20150901|2015-04-24 02:00,24,18.04,18.05,18.04,18.05,3
20150901|2015-04-24 03:00,24,18.02,18.02,18,18,5
20150901|2015-04-24 04:00,24,17.99,18,17.98,18,5
20150901|2015-04-24 04:30,24,17.98,17.98,17.98,17.98,1
20150901|2015-04-24 05:00,24,18,18.02,18,18.02,12
20150901|2015-04-24 05:30,24,18,18,18,18,1
20150901|2015-04-24 06:00,24,18.01,18.02,18,18,73
20150901|2015-04-24 06:30,24,18,18.02,18,18,47
20150901|2015-04-24 07:00,24,18,18,18,18,25
20150901|2015-04-24 07:30,24,18.02,18.03,18,18,140
20150901|2015-04-24 08:00,24,18,18.02,18,18.01,78
20150901|2015-04-24 08:30,24,18,18.07,17.97,18.05,250
20150901|2015-04-24 09:00,24,18.05,18.1,18,18.03,242
20150901|2015-04-24 09:30,24,18.05,18.05,18,18.05,111
20150901|2015-04-24 10:00,24,18.05,18.05,17.95,17.97,97
20150901|2015-04-24 10:30,24,17.95,18,17.95,18,107
20150901|2015-04-24 11:00,24,18,18,17.9,17.95,103
20150901|2015-04-24 11:30,24,18,18,17.95,17.95,7
20150901|2015-04-24 12:00,24,18,18.05,17.95,17.99,133
20150901|2015-04-24 12:30,24,17.99,18,17.95,18,77
20150901|2015-04-24 13:00,24,18,18.02,17.95,17.95,53
20150901|2015-04-24 13:30,24,18,18.05,17.95,18.05,47
20150901|2015-04-24 14:00,24,18.05,18.05,18,18.05,36
20150901|2015-04-24 14:30,24,18.05,18.05,17.95,18,155
20150901|2015-04-24 15:00,24,17.98,18.01,17.95,18.01,600
20150901|2015-04-26 17:00,27,18,18,18,18,11
20150901|2015-04-26 17:30,27,18,18,18,18,3
20150901|2015-04-27 00:30,27,18.05,18.05,18.05,18.05,5
20150901|2015-04-27 01:30,27,18,18,18,18,1
20150901|2015-04-27 02:00,27,17.98,18,17.95,18,10
20150901|2015-04-27 02:30,27,18,18,18,18,2
20150901|2015-04-27 03:00,27,18,18,18,18,1
20150901|2015-04-27 03:30,27,18,18,18,18,3
20150901|2015-04-27 04:30,27,18,18,18,18,10
20150901|2015-04-27 05:30,27,17.98,17.98,17.97,17.97,28
20150901|2015-04-27 06:00,27,17.95,17.97,17.95,17.97,20
20150901|2015-04-27 06:30,27,17.95,17.97,17.95,17.97,4
20150901|2015-04-27 07:30,27,17.95,18,17.95,17.95,6
20150901|2015-04-27 08:00,27,17.95,17.95,17.9,17.95,58
20150901|2015-04-27 08:30,27,17.95,18,17.85,17.9,506
20150901|2015-04-27 09:00,27,17.9,17.95,17.85,17.9,136
20150901|2015-04-27 09:30,27,17.95,18.05,17.9,18.02,90
20150901|2015-04-27 10:00,27,18.02,18.05,17.95,18,87
20150901|2015-04-27 10:30,27,18,18.05,18,18.05,117
20150901|2015-04-27 11:00,27,18.05,18.15,18.04,18.05,596
20150901|2015-04-27 11:30,27,18.1,18.15,18.05,18.1,219
20150901|2015-04-27 12:00,27,18.14,18.19,18.05,18.14,411
20150901|2015-04-27 12:30,27,18.1,18.15,18.1,18.15,90
20150901|2015-04-27 13:00,27,18.15,18.2,18.1,18.1,129
20150901|2015-04-27 13:30,27,18.14,18.25,18.14,18.25,291
20150901|2015-04-27 14:00,27,18.2,18.27,18.15,18.21,366
20150901|2015-04-27 14:30,27,18.24,18.27,18.15,18.15,440
20150901|2015-04-27 15:00,27,18.19,18.22,18.15,18.2,410
20150901|2015-04-27 15:30,28,18.2,18.26,18.2,18.2,86
20150901|2015-04-27 16:30,28,18.15,18.18,18.15,18.18,4
20150901|2015-04-27 18:00,28,18.17,18.17,18.17,18.17,4
20150901|2015-04-27 22:00,28,18.15,18.15,18.15,18.15,1
20150901|2015-04-27 23:00,28,18.15,18.15,18.15,18.15,7
20150901|2015-04-28 01:00,28,18.2,18.2,18.18,18.2,4
20150901|2015-04-28 01:30,28,18.2,18.2,18.2,18.2,1
20150901|2015-04-28 02:00,28,18.22,18.22,18.2,18.2,14
20150901|2015-04-28 02:30,28,18.22,18.23,18.22,18.23,14
20150901|2015-04-28 03:00,28,18.2,18.2,18.2,18.2,2
20150901|2015-04-28 03:30,28,18.22,18.22,18.19,18.2,128
20150901|2015-04-28 04:00,28,18.2,18.22,18.2,18.22,17
20150901|2015-04-28 04:30,28,18.22,18.25,18.22,18.25,80
20150901|2015-04-28 05:00,28,18.25,18.25,18.23,18.23,34
20150901|2015-04-28 05:30,28,18.25,18.25,18.25,18.25,110
20150901|2015-04-28 06:00,28,18.3,18.33,18.29,18.31,50
20150901|2015-04-28 06:30,28,18.3,18.32,18.27,18.29,42
20150901|2015-04-28 07:00,28,18.29,18.29,18.28,18.28,13
20150901|2015-04-28 07:30,28,18.28,18.3,18.26,18.3,99
20150901|2015-04-28 08:00,28,18.26,18.26,18.15,18.2,474
20150901|2015-04-28 08:30,28,18.2,18.3,18.12,18.3,920
20150901|2015-04-28 09:00,28,18.3,18.52,18.25,18.25,791
20150901|2015-04-28 09:30,28,18.25,18.3,18.15,18.25,388
20150901|2015-04-28 10:00,28,18.25,18.25,18.15,18.2,244
20150901|2015-04-28 10:30,28,18.2,18.21,18.1,18.13,266
20150901|2015-04-28 11:00,28,18.15,18.17,18.1,18.12,110
20150901|2015-04-28 11:30,28,18.1,18.13,18.05,18.05,101
20150901|2015-04-28 12:00,28,18.05,18.05,18,18.05,125
20150901|2015-04-28 12:30,28,18.1,18.1,18,18.04,53
20150901|2015-04-28 13:00,28,18.05,18.08,18.03,18.05,180
20150901|2015-04-28 13:30,28,18,18.05,17.95,17.95,72
20150901|2015-04-28 14:00,28,17.99,18,17.9,17.94,279
20150901|2015-04-28 14:30,28,17.93,17.95,17.85,17.85,249
20150901|2015-04-28 15:00,28,17.85,17.9,17.85,17.85,415
20150901|2015-04-28 15:30,29,17.85,17.9,17.85,17.88,24
20150901|2015-04-28 16:30,29,17.85,17.85,17.85,17.85,1
20150901|2015-04-28 18:30,29,17.83,17.83,17.83,17.83,1
20150901|2015-04-29 02:00,29,17.86,17.9,17.86,17.9,6
20150901|2015-04-29 02:30,29,17.9,17.93,17.87,17.9,19
20150901|2015-04-29 03:30,29,17.85,17.86,17.85,17.86,15
20150901|2015-04-29 05:30,29,17.9,17.9,17.9,17.9,19
20150901|2015-04-29 06:00,29,17.9,17.92,17.89,17.92,17
20150901|2015-04-29 06:30,29,17.9,17.92,17.88,17.91,43
20150901|2015-04-29 07:00,29,17.92,17.95,17.92,17.95,61
20150901|2015-04-29 07:30,29,18,18.09,17.95,18.05,160
20150901|2015-04-29 08:00,29,18.05,18.15,18.05,18.1,193
20150901|2015-04-29 08:30,29,18.1,18.1,17.95,18.05,354
20150901|2015-04-29 09:00,29,18.05,18.15,18.05,18.1,315
20150901|2015-04-29 09:30,29,18.05,18.1,18,18.1,184
20150901|2015-04-29 10:00,29,18.09,18.15,18.03,18.1,79
20150901|2015-04-29 10:30,29,18.1,18.15,18.08,18.1,78
20150901|2015-04-29 11:00,29,18.15,18.2,18.1,18.18,145
20150901|2015-04-29 11:30,29,18.2,18.23,18.05,18.05,616
20150901|2015-04-29 12:00,29,18.05,18.1,18.05,18.1,250
20150901|2015-04-29 12:30,29,18.1,18.1,17.95,18,167
20150901|2015-04-29 13:00,29,18.05,18.12,17.94,18,736
20150901|2015-04-29 13:30,29,18,18.08,17.98,18.05,367
20150901|2015-04-29 14:00,29,18.05,18.15,18,18.1,265
20150901|2015-04-29 14:30,29,18.1,18.16,18.05,18.11,379
20150901|2015-04-29 15:00,29,18.09,18.25,18.08,18.25,410
20150901|2015-04-29 15:30,30,18.2,18.2,18.2,18.2,59
20150901|2015-04-29 16:00,30,18.21,18.21,18.2,18.2,17
20150901|2015-04-29 20:00,30,18.2,18.2,18.2,18.2,1
20150901|2015-04-30 02:00,30,18.25,18.25,18.25,18.25,1
20150901|2015-04-30 03:00,30,18.25,18.3,18.23,18.28,61
20150901|2015-04-30 03:30,30,18.25,18.25,18.2,18.23,52
20150901|2015-04-30 06:00,30,18.25,18.26,18.24,18.24,25
20150901|2015-04-30 06:30,30,18.25,18.25,18.22,18.22,6
20150901|2015-04-30 07:00,30,18.2,18.21,18.17,18.19,59
20150901|2015-04-30 07:30,30,18.22,18.22,18.12,18.2,132
20150901|2015-04-30 08:00,30,18.27,18.28,18.25,18.27,46
20150901|2015-04-30 08:30,30,18.27,18.38,18.16,18.38,492
20150901|2015-04-30 09:00,30,18.4,18.45,18.35,18.4,341
20150901|2015-04-30 09:30,30,18.38,18.4,18.35,18.35,246
20150901|2015-04-30 10:00,30,18.35,18.35,18.17,18.2,348
20150901|2015-04-30 10:30,30,18.15,18.3,18.15,18.3,303
20150901|2015-04-30 11:00,30,18.3,18.3,18.26,18.26,141
20150901|2015-04-30 11:30,30,18.28,18.39,18.28,18.35,501
20150901|2015-04-30 12:00,30,18.35,18.35,18.3,18.35,414
20150901|2015-04-30 12:30,30,18.35,18.37,18.33,18.35,35
20150901|2015-04-30 13:00,30,18.39,18.44,18.33,18.43,316
20150901|2015-04-30 13:30,30,18.43,18.45,18.38,18.45,252
20150901|2015-04-30 14:00,30,18.48,18.55,18.43,18.48,1191
20150901|2015-04-30 14:30,30,18.5,18.5,18.28,18.3,723
20150901|2015-04-30 15:00,30,18.31,18.35,18.25,18.31,488
20150901|2015-04-30 15:30,1,18.27,18.27,18.27,18.27,3
20150901|2015-04-30 16:00,1,18.26,18.26,18.26,18.26,2
20150901|2015-04-30 18:30,1,18.25,18.27,18.25,18.27,6
20150901|2015-05-01 01:00,1,18.26,18.26,18.22,18.22,7
20150901|2015-05-01 04:30,1,18.2,18.2,18.2,18.2,1
20150901|2015-05-01 05:00,1,18.22,18.22,18.22,18.22,2
20150901|2015-05-01 06:00,1,18.22,18.22,18.2,18.2,17
20150901|2015-05-01 06:30,1,18.2,18.22,18.19,18.2,59
20150901|2015-05-01 07:00,1,18.2,18.2,18.2,18.2,5
20150901|2015-05-01 07:30,1,18.22,18.22,18.21,18.21,24
20150901|2015-05-01 08:00,1,18.2,18.2,18.19,18.19,11
20150901|2015-05-01 08:30,1,18.15,18.2,18.05,18.2,688
20150901|2015-05-01 09:00,1,18.15,18.2,18.05,18.07,483
20150901|2015-05-01 09:30,1,18.05,18.15,18,18.04,264
20150901|2015-05-01 10:00,1,18.01,18.02,17.95,17.98,389
20150901|2015-05-01 10:30,1,17.98,18.07,17.96,18,242
20150901|2015-05-01 11:00,1,18,18.1,18,18,113
20150901|2015-05-01 11:30,1,17.95,17.98,17.9,17.9,163
20150901|2015-05-01 12:00,1,17.9,17.97,17.9,17.95,61
20150901|2015-05-01 12:30,1,17.95,17.95,17.9,17.91,226
20150901|2015-05-01 13:00,1,17.9,17.94,17.85,17.85,185
20150901|2015-05-01 13:30,1,17.85,17.92,17.85,17.9,176
20150901|2015-05-01 14:00,1,17.9,17.93,17.9,17.9,55
20150901|2015-05-01 14:30,1,17.9,17.95,17.85,17.88,453
20150901|2015-05-01 15:00,1,17.87,17.9,17.83,17.9,1146
20150901|2015-05-03 17:30,4,17.84,17.85,17.82,17.84,41
20150901|2015-05-03 18:00,4,17.85,17.85,17.85,17.85,1
20150901|2015-05-03 18:30,4,17.85,17.85,17.85,17.85,4
20150901|2015-05-04 02:00,4,17.9,17.9,17.9,17.9,3
20150901|2015-05-04 03:30,4,17.85,17.85,17.85,17.85,12
20150901|2015-05-04 04:30,4,17.8,17.8,17.8,17.8,1
20150901|2015-05-04 05:00,4,17.8,17.8,17.8,17.8,2
20150901|2015-05-04 06:00,4,17.82,17.82,17.8,17.8,4
20150901|2015-05-04 06:30,4,17.76,17.76,17.75,17.75,8
20150901|2015-05-04 07:00,4,17.75,17.8,17.74,17.75,20
20150901|2015-05-04 07:30,4,17.75,17.8,17.75,17.77,111
20150901|2015-05-04 08:00,4,17.8,17.83,17.8,17.8,92
20150901|2015-05-04 08:30,4,17.8,17.8,17.75,17.75,317
20150901|2015-05-04 09:00,4,17.75,17.83,17.74,17.78,216
20150901|2015-05-04 09:30,4,17.79,17.9,17.75,17.86,419
20150901|2015-05-04 10:00,4,17.86,17.88,17.84,17.85,308
20150901|2015-05-04 10:30,4,17.88,17.92,17.88,17.9,252
20150901|2015-05-04 11:00,4,17.9,17.92,17.89,17.9,120
20150901|2015-05-04 11:30,4,17.9,17.91,17.9,17.91,49
20150901|2015-05-04 12:00,4,17.92,18,17.92,18,101
20150901|2015-05-04 12:30,4,17.98,18.03,17.95,17.95,153
20150901|2015-05-04 13:00,4,17.9,17.9,17.87,17.9,53
20150901|2015-05-04 13:30,4,17.89,17.9,17.85,17.9,108
20150901|2015-05-04 14:00,4,17.89,17.94,17.89,17.9,247
20150901|2015-05-04 14:30,4,17.87,18,17.87,17.95,146
20150901|2015-05-04 15:00,4,17.93,17.95,17.85,17.85,450
20150901|2015-05-04 16:00,5,17.9,17.9,17.84,17.84,3
20150901|2015-05-04 16:30,5,17.85,17.85,17.85,17.85,20
20150901|2015-05-04 17:00,5,17.8,17.85,17.75,17.81,155
20150901|2015-05-04 18:30,5,17.81,17.83,17.81,17.83,21
20150901|2015-05-04 21:00,5,17.83,17.83,17.83,17.83,4
20150901|2015-05-04 21:30,5,17.85,17.85,17.85,17.85,1
20150901|2015-05-05 02:00,5,17.9,17.9,17.9,17.9,18
20150901|2015-05-05 02:30,5,17.9,17.9,17.9,17.9,5
20150901|2015-05-05 03:00,5,17.9,17.9,17.85,17.85,18
20150901|2015-05-05 04:00,5,17.9,17.9,17.9,17.9,2
20150901|2015-05-05 05:00,5,17.86,17.89,17.86,17.87,9
20150901|2015-05-05 05:30,5,17.9,17.91,17.9,17.91,12
20150901|2015-05-05 06:00,5,17.91,17.91,17.91,17.91,4
20150901|2015-05-05 06:30,5,17.9,17.95,17.9,17.9,66
20150901|2015-05-05 07:30,5,17.9,18,17.88,17.99,276
20150901|2015-05-05 08:00,5,17.99,17.99,17.93,17.93,133
20150901|2015-05-05 08:30,5,17.95,18.1,17.9,18.06,313
20150901|2015-05-05 09:00,5,18.1,18.13,18,18.05,644
20150901|2015-05-05 09:30,5,18.1,18.1,17.98,18.05,212
20150901|2015-05-05 10:00,5,18.05,18.15,18.05,18.13,509
20150901|2015-05-05 10:30,5,18.14,18.17,18.1,18.15,409
20150901|2015-05-05 11:00,5,18.12,18.12,18.04,18.05,284
20150901|2015-05-05 11:30,5,18.06,18.06,18.03,18.03,67
20150901|2015-05-05 12:00,5,18.07,18.17,18.07,18.14,96
20150901|2015-05-05 12:30,5,18.13,18.13,18.07,18.1,501
20150901|2015-05-05 13:00,5,18.1,18.1,18.02,18.1,309
20150901|2015-05-05 13:30,5,18.1,18.19,18.08,18.15,555
20150901|2015-05-05 14:00,5,18.15,18.17,18.1,18.13,535
20150901|2015-05-05 14:30,5,18.12,18.17,18.07,18.14,634
20150901|2015-05-05 15:00,5,18.12,18.15,18.1,18.1,414
20150901|2015-05-05 15:30,6,18.12,18.15,18.1,18.13,39
20150901|2015-05-05 16:30,6,18.14,18.14,18.14,18.14,3
20150901|2015-05-05 17:00,6,18.14,18.15,18.11,18.15,12
20150901|2015-05-05 18:30,6,18.1,18.13,18.1,18.1,40
20150901|2015-05-05 22:00,6,18.1,18.1,18.07,18.07,34
20150901|2015-05-05 22:30,6,18.07,18.07,18.07,18.07,12
20150901|2015-05-06 01:30,6,18.15,18.15,18.14,18.15,4
20150901|2015-05-06 02:00,6,18.1,18.1,18.1,18.1,1
20150901|2015-05-06 02:30,6,18.15,18.21,18.14,18.14,94
20150901|2015-05-06 03:00,6,18.1,18.1,18.05,18.05,7
20150901|2015-05-06 03:30,6,18.07,18.1,18.02,18.02,22
20150901|2015-05-06 04:00,6,18,18.02,18,18.02,5
20150901|2015-05-06 04:30,6,18,18.02,18,18,41
20150901|2015-05-06 05:00,6,18,18,18,18,3
20150901|2015-05-06 05:30,6,18.05,18.05,18.05,18.05,4
20150901|2015-05-06 06:00,6,18.05,18.06,18.02,18.05,21
20150901|2015-05-06 06:30,6,18,18.01,18,18.01,7
20150901|2015-05-06 07:00,6,18,18.03,18,18.02,46
20150901|2015-05-06 07:30,6,18.02,18.02,17.98,17.98,69
20150901|2015-05-06 08:00,6,17.97,17.97,17.97,17.97,25
20150901|2015-05-06 08:30,6,17.95,18.3,17.91,18.24,829
20150901|2015-05-06 09:00,6,18.24,18.4,18.22,18.23,746
20150901|2015-05-06 09:30,6,18.22,18.25,18.1,18.15,320
20150901|2015-05-06 10:00,6,18.14,18.22,18.13,18.2,153
20150901|2015-05-06 10:30,6,18.15,18.18,18.1,18.15,337
20150901|2015-05-06 11:00,6,18.15,18.21,18.1,18.15,237
20150901|2015-05-06 11:30,6,18.15,18.22,18.15,18.22,77
20150901|2015-05-06 12:00,6,18.25,18.3,18.25,18.3,148
20150901|2015-05-06 12:30,6,18.3,18.4,18.3,18.35,125
20150901|2015-05-06 13:00,6,18.35,18.55,18.33,18.53,1249
20150901|2015-05-06 13:30,6,18.53,18.6,18.43,18.45,742
20150901|2015-05-06 14:00,6,18.4,18.49,18.36,18.36,164
20150901|2015-05-06 14:30,6,18.35,18.39,18.2,18.25,911
20150901|2015-05-06 15:00,6,18.21,18.25,18.15,18.2,420
20150901|2015-05-06 15:30,7,18.23,18.23,18.23,18.23,5
20150901|2015-05-06 16:00,7,18.23,18.23,18.23,18.23,8
20150901|2015-05-06 17:30,7,18.26,18.26,18.26,18.26,1
20150901|2015-05-06 18:00,7,18.26,18.26,18.26,18.26,5
20150901|2015-05-06 19:30,7,18.26,18.26,18.26,18.26,4
20150901|2015-05-06 20:00,7,18.23,18.25,18.23,18.25,3
20150901|2015-05-07 01:00,7,18.28,18.28,18.28,18.28,2
20150901|2015-05-07 01:30,7,18.33,18.34,18.33,18.34,7
20150901|2015-05-07 02:00,7,18.33,18.4,18.33,18.4,40
20150901|2015-05-07 02:30,7,18.35,18.38,18.34,18.37,25
20150901|2015-05-07 03:00,7,18.35,18.37,18.33,18.35,59
20150901|2015-05-07 03:30,7,18.35,18.37,18.31,18.35,74
20150901|2015-05-07 04:00,7,18.47,18.53,18.46,18.5,54
20150901|2015-05-07 04:30,7,18.45,18.54,18.45,18.47,72
20150901|2015-05-07 05:00,7,18.45,18.45,18.45,18.45,3
20150901|2015-05-07 06:00,7,18.47,18.47,18.45,18.45,8
20150901|2015-05-07 06:30,7,18.4,18.4,18.3,18.32,41
20150901|2015-05-07 07:00,7,18.33,18.33,18.17,18.24,119
20150901|2015-05-07 07:30,7,18.24,18.32,18.23,18.32,48
20150901|2015-05-07 08:00,7,18.33,18.33,18.24,18.25,69
20150901|2015-05-07 08:30,7,18.25,18.35,18.15,18.25,1215
20150901|2015-05-07 09:00,7,18.3,18.35,18.18,18.35,392
20150901|2015-05-07 09:30,7,18.35,18.36,18.2,18.2,167
20150901|2015-05-07 10:00,7,18.2,18.23,18.15,18.15,104
20150901|2015-05-07 10:30,7,18.1,18.19,18.1,18.19,39
20150901|2015-05-07 11:00,7,18.19,18.2,18.05,18.05,664
20150901|2015-05-07 11:30,7,18.1,18.1,18.07,18.1,100
20150901|2015-05-07 12:00,7,18.08,18.12,18.05,18.1,60
20150901|2015-05-07 12:30,7,18.1,18.17,18.1,18.15,301
20150901|2015-05-07 13:00,7,18.14,18.14,18.1,18.1,77
20150901|2015-05-07 13:30,7,18.09,18.15,18.09,18.15,45
20150901|2015-05-07 14:00,7,18.12,18.17,18.1,18.15,159
20150901|2015-05-07 14:30,7,18.11,18.17,18.09,18.12,269
20150901|2015-05-07 15:00,7,18.12,18.15,18.05,18.1,391
20150901|2015-05-07 15:30,8,18.09,18.1,18.07,18.07,14
20150901|2015-05-07 17:00,8,18.09,18.09,18.09,18.09,3
20150901|2015-05-07 17:30,8,18.08,18.08,18.06,18.06,30
20150901|2015-05-07 18:00,8,18.04,18.04,18.04,18.04,3
20150901|2015-05-07 18:30,8,18.04,18.04,18.02,18.04,32
20150901|2015-05-07 19:00,8,18.07,18.07,18.07,18.07,40
20150901|2015-05-07 23:00,8,18,18.04,18,18.04,2
20150901|2015-05-07 23:30,8,18.02,18.02,17.98,17.98,2
20150901|2015-05-08 01:30,8,17.98,17.99,17.95,17.95,17
20150901|2015-05-08 02:00,8,17.92,18,17.92,18,13
20150901|2015-05-08 02:30,8,17.95,17.99,17.95,17.99,12
20150901|2015-05-08 03:00,8,17.99,18,17.99,18,5
20150901|2015-05-08 03:30,8,18,18.02,18,18,22
20150901|2015-05-08 04:30,8,18,18.02,18,18.02,4
20150901|2015-05-08 05:00,8,18,18,18,18,5
20150901|2015-05-08 06:00,8,18,18,18,18,11
20150901|2015-05-08 06:30,8,18,18,18,18,3
20150901|2015-05-08 07:00,8,17.95,17.97,17.95,17.96,133
20150901|2015-05-08 07:30,8,17.9,17.9,17.65,17.79,632
20150901|2015-05-08 08:00,8,17.85,17.85,17.79,17.8,67
20150901|2015-05-08 08:30,8,17.76,17.94,17.76,17.87,1507
20150901|2015-05-08 09:00,8,17.88,17.88,17.78,17.78,453
20150901|2015-05-08 09:30,8,17.78,17.79,17.68,17.7,418
20150901|2015-05-08 10:00,8,17.7,17.72,17.65,17.65,106
20150901|2015-05-08 10:30,8,17.68,17.68,17.6,17.66,411
20150901|2015-05-08 11:00,8,17.68,17.74,17.68,17.73,161
20150901|2015-05-08 11:30,8,17.73,17.73,17.7,17.73,124
20150901|2015-05-08 12:00,8,17.7,17.75,17.7,17.75,170
20150901|2015-05-08 12:30,8,17.78,17.8,17.75,17.8,114
20150901|2015-05-08 13:00,8,17.75,17.8,17.75,17.78,67
20150901|2015-05-08 13:30,8,17.75,17.78,17.68,17.7,273
20150901|2015-05-08 14:00,8,17.65,17.79,17.65,17.76,641
20150901|2015-05-08 14:30,8,17.75,17.79,17.7,17.77,1613
20150901|2015-05-08 15:00,8,17.75,17.85,17.75,17.85,599
20150901|2015-05-10 18:30,11,17.81,17.82,17.81,17.82,28
20150901|2015-05-10 23:00,11,17.84,17.84,17.84,17.84,2
20150901|2015-05-11 01:30,11,17.85,17.87,17.85,17.85,21
20150901|2015-05-11 02:00,11,17.85,17.87,17.82,17.82,18
20150901|2015-05-11 02:30,11,17.8,17.84,17.8,17.83,12
20150901|2015-05-11 03:30,11,17.85,17.85,17.83,17.85,88
20150901|2015-05-11 05:00,11,17.85,17.87,17.85,17.87,6
20150901|2015-05-11 05:30,11,17.85,17.87,17.85,17.85,18
20150901|2015-05-11 06:30,11,17.82,17.84,17.82,17.84,19
20150901|2015-05-11 07:00,11,17.81,17.81,17.81,17.81,3
20150901|2015-05-11 07:30,11,17.84,17.84,17.84,17.84,4
20150901|2015-05-11 08:00,11,17.82,17.82,17.8,17.81,49
20150901|2015-05-11 08:30,11,17.8,17.85,17.78,17.8,731
20150901|2015-05-11 09:00,11,17.78,17.8,17.78,17.8,118
20150901|2015-05-11 09:30,11,17.84,17.85,17.8,17.83,176
20150901|2015-05-11 10:00,11,17.8,17.8,17.75,17.75,53
20150901|2015-05-11 10:30,11,17.78,17.8,17.78,17.78,255
20150901|2015-05-11 11:00,11,17.8,17.86,17.8,17.85,72
20150901|2015-05-11 11:30,11,17.88,17.88,17.85,17.88,53
20150901|2015-05-11 12:00,11,17.88,17.88,17.88,17.88,2
20150901|2015-05-11 12:30,11,17.9,17.9,17.9,17.9,57
20150901|2015-05-11 13:00,11,17.91,17.97,17.91,17.93,90
20150901|2015-05-11 13:30,11,17.93,18,17.92,17.98,84
20150901|2015-05-11 14:00,11,18,18,17.88,17.95,351
20150901|2015-05-11 14:30,11,17.95,18.08,17.95,18.07,465
20150901|2015-05-11 15:00,11,18.07,18.15,18.05,18.15,685
20150901|2015-05-11 15:30,12,18.09,18.09,18.06,18.09,18
20150901|2015-05-11 16:00,12,18.1,18.1,18.1,18.1,2
20150901|2015-05-11 21:30,12,18.13,18.13,18.1,18.1,5
20150901|2015-05-11 22:00,12,18.11,18.12,18.1,18.12,8
20150901|2015-05-12 00:00,12,18.1,18.1,18.08,18.08,3
20150901|2015-05-12 01:00,12,18.1,18.15,18.08,18.13,17
20150901|2015-05-12 02:00,12,18.14,18.15,18.14,18.15,63
20150901|2015-05-12 02:30,12,18.15,18.2,18.15,18.2,81
20150901|2015-05-12 03:00,12,18.22,18.24,18.22,18.22,8
20150901|2015-05-12 03:30,12,18.25,18.3,18.23,18.29,74
20150901|2015-05-12 04:00,12,18.27,18.36,18.27,18.35,141
20150901|2015-05-12 04:30,12,18.38,18.45,18.35,18.35,189
20150901|2015-05-12 05:00,12,18.4,18.41,18.38,18.4,49
20150901|2015-05-12 05:30,12,18.35,18.4,18.33,18.4,9
20150901|2015-05-12 06:00,12,18.4,18.4,18.3,18.38,29
20150901|2015-05-12 06:30,12,18.38,18.41,18.3,18.3,133
20150901|2015-05-12 07:00,12,18.27,18.33,18.25,18.3,91
20150901|2015-05-12 07:30,12,18.27,18.32,18.23,18.25,71
20150901|2015-05-12 08:00,12,18.25,18.28,18.2,18.2,67
20150901|2015-05-12 08:30,12,18.2,18.3,18.17,18.23,486
20150901|2015-05-12 09:00,12,18.25,18.27,18.18,18.22,304
20150901|2015-05-12 09:30,12,18.23,18.23,18.07,18.15,401
20150901|2015-05-12 10:00,12,18.14,18.15,18.05,18.1,316
20150901|2015-05-12 10:30,12,18.1,18.1,18.07,18.07,40
20150901|2015-05-12 11:00,12,18.1,18.15,18.08,18.08,156
20150901|2015-05-12 11:30,12,18.05,18.08,18,18.02,90
20150901|2015-05-12 12:00,12,18.02,18.07,17.99,18.05,130
20150901|2015-05-12 12:30,12,18.07,18.13,18.05,18.08,190
20150901|2015-05-12 13:00,12,18.09,18.11,18.05,18.05,44
20150901|2015-05-12 13:30,12,18.01,18.04,17.95,18,360
20150901|2015-05-12 14:00,12,17.95,18,17.95,18,321
20150901|2015-05-12 14:30,12,17.95,18.04,17.95,18.02,175
20150901|2015-05-12 15:00,12,18.01,18.03,17.95,17.95,462
20150901|2015-05-12 15:30,13,17.95,17.97,17.92,17.95,88
20150901|2015-05-12 16:30,13,17.96,17.96,17.91,17.93,4
20150901|2015-05-12 17:00,13,17.94,17.94,17.9,17.9,25
20150901|2015-05-13 01:00,13,17.85,17.85,17.84,17.85,9
20150901|2015-05-13 01:30,13,17.85,17.85,17.85,17.85,3
20150901|2015-05-13 02:00,13,17.9,17.92,17.9,17.9,9
20150901|2015-05-13 02:30,13,17.85,17.87,17.85,17.85,23
20150901|2015-05-13 03:00,13,17.85,17.85,17.83,17.85,38
20150901|2015-05-13 04:00,13,17.85,17.85,17.83,17.85,26
20150901|2015-05-13 04:30,13,17.83,17.86,17.83,17.86,42
20150901|2015-05-13 05:00,13,17.83,17.83,17.83,17.83,5
20150901|2015-05-13 05:30,13,17.86,17.86,17.84,17.86,15
20150901|2015-05-13 06:00,13,17.88,17.9,17.88,17.9,3
20150901|2015-05-13 06:30,13,17.85,17.85,17.85,17.85,1
20150901|2015-05-13 07:00,13,17.82,17.83,17.8,17.8,16
20150901|2015-05-13 07:30,13,17.85,17.88,17.85,17.88,36
20150901|2015-05-13 08:00,13,17.87,17.92,17.85,17.88,220
20150901|2015-05-13 08:30,13,17.9,17.9,17.8,17.85,178
20150901|2015-05-13 09:00,13,17.85,17.85,17.78,17.85,158
20150901|2015-05-13 09:30,13,17.85,17.97,17.85,17.95,166
20150901|2015-05-13 10:00,13,17.97,17.98,17.9,17.93,208
20150901|2015-05-13 10:30,13,17.9,17.93,17.85,17.93,64
20150901|2015-05-13 11:00,13,17.9,17.95,17.85,17.95,181
20150901|2015-05-13 11:30,13,17.95,17.97,17.89,17.92,106
20150901|2015-05-13 12:00,13,17.85,17.92,17.85,17.9,197
20150901|2015-05-13 12:30,13,17.9,17.93,17.9,17.92,210
20150901|2015-05-13 13:00,13,17.95,18,17.95,17.95,167
20150901|2015-05-13 13:30,13,17.95,17.95,17.88,17.94,203
20150901|2015-05-13 14:00,13,17.93,17.93,17.89,17.92,70
20150901|2015-05-13 14:30,13,17.92,17.93,17.85,17.85,264
20150901|2015-05-13 15:00,13,17.85,17.86,17.78,17.85,703
20150901|2015-05-13 15:30,14,17.8,17.85,17.77,17.85,54
20150901|2015-05-13 16:00,14,17.8,17.8,17.8,17.8,6
20150901|2015-05-13 16:30,14,17.83,17.83,17.8,17.8,97
20150901|2015-05-13 17:30,14,17.79,17.79,17.79,17.79,3
20150901|2015-05-14 01:30,14,17.81,17.81,17.81,17.81,2
20150901|2015-05-14 02:00,14,17.77,17.83,17.77,17.83,12
20150901|2015-05-14 02:30,14,17.78,17.78,17.72,17.72,11
20150901|2015-05-14 03:00,14,17.75,17.75,17.75,17.75,2
20150901|2015-05-14 03:30,14,17.7,17.73,17.7,17.72,12
20150901|2015-05-14 06:00,14,17.75,17.75,17.75,17.75,6
20150901|2015-05-14 06:30,14,17.72,17.73,17.7,17.73,202
20150901|2015-05-14 07:00,14,17.71,17.72,17.7,17.72,7
20150901|2015-05-14 07:30,14,17.7,17.73,17.7,17.7,119
20150901|2015-05-14 08:00,14,17.7,17.73,17.7,17.72,16
20150901|2015-05-14 08:30,14,17.7,17.78,17.7,17.72,347
20150901|2015-05-14 09:00,14,17.72,17.75,17.67,17.7,251
20150901|2015-05-14 09:30,14,17.7,17.73,17.7,17.7,118
20150901|2015-05-14 10:00,14,17.7,17.75,17.7,17.73,234
20150901|2015-05-14 10:30,14,17.75,17.78,17.75,17.75,128
20150901|2015-05-14 11:00,14,17.73,17.75,17.68,17.7,611
20150901|2015-05-14 11:30,14,17.7,17.75,17.68,17.7,265
20150901|2015-05-14 12:00,14,17.7,17.75,17.68,17.73,161
20150901|2015-05-14 12:30,14,17.73,17.73,17.73,17.73,15
20150901|2015-05-14 13:00,14,17.71,17.73,17.67,17.67,98
20150901|2015-05-14 13:30,14,17.68,17.7,17.68,17.7,115
20150901|2015-05-14 14:00,14,17.68,17.7,17.67,17.67,98
20150901|2015-05-14 14:30,14,17.69,17.75,17.65,17.71,721
20150901|2015-05-14 15:00,14,17.7,17.75,17.68,17.72,704
20150901|2015-05-14 15:30,15,17.66,17.7,17.65,17.69,141
20150901|2015-05-14 17:00,15,17.68,17.7,17.68,17.7,2
20150901|2015-05-14 17:30,15,17.7,17.7,17.7,17.7,5
20150901|2015-05-14 22:30,15,17.75,17.75,17.72,17.72,4
20150901|2015-05-14 23:00,15,17.7,17.7,17.7,17.7,1
20150901|2015-05-15 01:00,15,17.65,17.65,17.65,17.65,1
20150901|2015-05-15 01:30,15,17.65,17.72,17.65,17.7,66
20150901|2015-05-15 02:00,15,17.67,17.7,17.66,17.66,23
20150901|2015-05-15 02:30,15,17.66,17.7,17.66,17.68,11
20150901|2015-05-15 03:00,15,17.65,17.67,17.64,17.65,22
20150901|2015-05-15 03:30,15,17.65,17.69,17.65,17.67,435
20150901|2015-05-15 04:00,15,17.65,17.65,17.65,17.65,3
20150901|2015-05-15 04:30,15,17.65,17.67,17.65,17.67,10
20150901|2015-05-15 05:00,15,17.65,17.65,17.65,17.65,2
20150901|2015-05-15 05:30,15,17.68,17.68,17.68,17.68,6
20150901|2015-05-15 06:00,15,17.65,17.69,17.65,17.65,8
20150901|2015-05-15 06:30,15,17.67,17.67,17.67,17.67,2
20150901|2015-05-15 07:00,15,17.65,17.67,17.62,17.65,28
20150901|2015-05-15 07:30,15,17.64,17.65,17.63,17.65,15
20150901|2015-05-15 08:00,15,17.65,17.66,17.64,17.65,59
20150901|2015-05-15 08:30,15,17.65,17.8,17.65,17.65,698
20150901|2015-05-15 09:00,15,17.7,17.75,17.63,17.67,1492
20150901|2015-05-15 09:30,15,17.65,17.67,17.55,17.6,489
20150901|2015-05-15 10:00,15,17.62,17.72,17.6,17.68,424
20150901|2015-05-15 10:30,15,17.66,17.69,17.61,17.64,899
20150901|2015-05-15 11:00,15,17.64,17.65,17.6,17.61,490
20150901|2015-05-15 11:30,15,17.61,17.63,17.59,17.6,599
20150901|2015-05-15 12:00,15,17.6,17.62,17.55,17.6,180
20150901|2015-05-15 12:30,15,17.59,17.62,17.57,17.62,187
20150901|2015-05-15 13:00,15,17.6,17.65,17.6,17.6,151
20150901|2015-05-15 13:30,15,17.6,17.62,17.57,17.59,242
20150901|2015-05-15 14:00,15,17.59,17.65,17.59,17.6,283
20150901|2015-05-15 14:30,15,17.6,17.6,17.55,17.55,518
20150901|2015-05-15 15:00,15,17.58,17.62,17.55,17.6,500
20150901|2015-05-17 17:00,18,17.6,17.6,17.6,17.6,44
20150901|2015-05-17 20:00,18,17.6,17.65,17.6,17.65,6
20150901|2015-05-18 02:00,18,17.64,17.64,17.55,17.57,315
20150901|2015-05-18 02:30,18,17.58,17.6,17.55,17.57,40
20150901|2015-05-18 03:00,18,17.55,17.55,17.55,17.55,2
20150901|2015-05-18 04:30,18,17.58,17.62,17.57,17.61,17
20150901|2015-05-18 05:00,18,17.6,17.62,17.6,17.62,14
20150901|2015-05-18 05:30,18,17.62,17.62,17.6,17.6,2
20150901|2015-05-18 06:00,18,17.61,17.64,17.6,17.62,20
20150901|2015-05-18 06:30,18,17.62,17.63,17.6,17.6,7
20150901|2015-05-18 07:00,18,17.62,17.63,17.6,17.6,8
20150901|2015-05-18 08:00,18,17.6,17.6,17.55,17.55,23
20150901|2015-05-18 08:30,18,17.55,17.55,17.42,17.43,305
20150901|2015-05-18 09:00,18,17.43,17.5,17.41,17.47,657
20150901|2015-05-18 09:30,18,17.48,17.48,17.36,17.41,706
20150901|2015-05-18 10:00,18,17.41,17.44,17.35,17.35,556
20150901|2015-05-18 10:30,18,17.35,17.38,17.3,17.3,104
20150901|2015-05-18 11:00,18,17.3,17.38,17.3,17.35,277
20150901|2015-05-18 11:30,18,17.35,17.36,17.3,17.33,85
20150901|2015-05-18 12:00,18,17.35,17.35,17.31,17.31,87
20150901|2015-05-18 12:30,18,17.31,17.31,17.25,17.25,197
20150901|2015-05-18 13:00,18,17.28,17.28,17.25,17.27,72
20150901|2015-05-18 13:30,18,17.28,17.28,17.15,17.15,686
20150901|2015-05-18 14:00,18,17.18,17.18,17.12,17.15,418
20150901|2015-05-18 14:30,18,17.15,17.25,17.12,17.2,1761
20150901|2015-05-18 15:00,18,17.23,17.3,17.2,17.2,947
20150901|2015-05-18 15:30,19,17.22,17.22,17.2,17.22,18
20150901|2015-05-18 16:00,19,17.19,17.19,17.19,17.19,2
20150901|2015-05-18 17:00,19,17.25,17.25,17.25,17.25,1
20150901|2015-05-18 19:00,19,17.22,17.22,17.22,17.22,3
20150901|2015-05-18 22:30,19,17.2,17.2,17.2,17.2,1
20150901|2015-05-19 02:00,19,17.1,17.14,17.06,17.09,24
20150901|2015-05-19 02:30,19,17.1,17.1,17.1,17.1,3
20150901|2015-05-19 03:00,19,17.12,17.12,17.12,17.12,1
20150901|2015-05-19 05:00,19,17.1,17.13,17.1,17.13,9
20150901|2015-05-19 05:30,19,17.1,17.1,17.1,17.1,29
20150901|2015-05-19 06:00,19,17.13,17.15,17.12,17.12,57
20150901|2015-05-19 06:30,19,17.13,17.13,17.13,17.13,9
20150901|2015-05-19 07:00,19,17.15,17.15,17.1,17.1,45
20150901|2015-05-19 07:30,19,17.1,17.12,17.1,17.1,159
20150901|2015-05-19 08:00,19,17.1,17.15,17.1,17.13,187
20150901|2015-05-19 08:30,19,17.15,17.25,17.13,17.17,792
20150901|2015-05-19 09:00,19,17.17,17.21,17.16,17.19,856
20150901|2015-05-19 09:30,19,17.2,17.2,17.12,17.13,258
20150901|2015-05-19 10:00,19,17.15,17.18,17.05,17.05,348
20150901|2015-05-19 10:30,19,17.05,17.1,17.02,17.1,230
20150901|2015-05-19 11:00,19,17.05,17.06,17,17.05,275
20150901|2015-05-19 11:30,19,17.05,17.08,17,17.03,585
20150901|2015-05-19 12:00,19,17,17.05,17,17.03,38
20150901|2015-05-19 12:30,19,17.03,17.05,16.98,17,231
20150901|2015-05-19 13:00,19,17,17.05,17,17,228
20150901|2015-05-19 13:30,19,17.05,17.12,17.03,17.07,491
20150901|2015-05-19 14:00,19,17.07,17.25,17.07,17.17,502
20150901|2015-05-19 14:30,19,17.15,17.15,17.05,17.05,218
20150901|2015-05-19 15:00,19,17.08,17.13,17.05,17.05,1067
20150901|2015-05-19 15:30,20,17.1,17.1,17.1,17.1,2
20150901|2015-05-19 16:30,20,17.08,17.08,17.08,17.08,3
20150901|2015-05-19 20:00,20,17.07,17.07,17.06,17.06,4
20150901|2015-05-19 21:00,20,17.07,17.07,17.07,17.07,6
20150901|2015-05-19 21:30,20,17.07,17.07,17.07,17.07,1
20150901|2015-05-19 22:00,20,17.1,17.1,17.1,17.1,1
20150901|2015-05-19 23:30,20,17.06,17.06,17.06,17.06,1
20150901|2015-05-20 01:00,20,17.09,17.09,17.09,17.09,3
20150901|2015-05-20 01:30,20,17.08,17.08,17.08,17.08,1
20150901|2015-05-20 02:30,20,17.05,17.07,17.05,17.07,5
20150901|2015-05-20 03:00,20,17.1,17.12,17.08,17.1,57
20150901|2015-05-20 03:30,20,17.1,17.1,17.1,17.1,63
20150901|2015-05-20 04:00,20,17.11,17.11,17.11,17.11,19
20150901|2015-05-20 05:00,20,17.07,17.07,17.07,17.07,3
20150901|2015-05-20 05:30,20,17.05,17.05,17.05,17.05,57
20150901|2015-05-20 06:00,20,17.05,17.07,17.03,17.05,17
20150901|2015-05-20 06:30,20,17.05,17.1,17.05,17.06,63
20150901|2015-05-20 07:00,20,17.05,17.05,17.05,17.05,3
20150901|2015-05-20 07:30,20,17.04,17.05,17.04,17.05,22
20150901|2015-05-20 08:00,20,17.05,17.07,17,17.03,111
20150901|2015-05-20 08:30,20,17.01,17.18,17,17.13,1111
20150901|2015-05-20 09:00,20,17.15,17.16,17.08,17.1,963
20150901|2015-05-20 09:30,20,17.1,17.1,17,17.02,278
20150901|2015-05-20 10:00,20,17.03,17.1,17.03,17.1,277
20150901|2015-05-20 10:30,20,17.09,17.16,17.08,17.11,426
20150901|2015-05-20 11:00,20,17.12,17.12,17.04,17.05,289
20150901|2015-05-20 11:30,20,17.04,17.07,17.03,17.05,282
20150901|2015-05-20 12:00,20,17.06,17.1,17.05,17.06,29
20150901|2015-05-20 12:30,20,17.06,17.1,17.05,17.05,93
20150901|2015-05-20 13:00,20,17.05,17.1,16.98,16.98,481
20150901|2015-05-20 13:30,20,16.96,17.02,16.95,17.02,143
20150901|2015-05-20 14:00,20,17.02,17.2,17,17.13,408
20150901|2015-05-20 14:30,20,17.11,17.14,17,17.05,480
20150901|2015-05-20 15:00,20,17.03,17.15,17.03,17.1,1025
20150901|2015-05-20 15:30,21,17.12,17.15,17.12,17.15,29
20150901|2015-05-20 17:00,21,17.17,17.17,17.15,17.17,21
20150901|2015-05-20 19:00,21,17.16,17.16,17.16,17.16,10
20150901|2015-05-21 03:30,21,17.15,17.15,17.15,17.15,3
20150901|2015-05-21 04:30,21,17.14,17.15,17.14,17.15,2
20150901|2015-05-21 05:00,21,17.15,17.15,17.15,17.15,3
20150901|2015-05-21 05:30,21,17.15,17.15,17.15,17.15,32
20150901|2015-05-21 06:00,21,17.12,17.12,17.12,17.12,2
20150901|2015-05-21 07:00,21,17.15,17.15,17.15,17.15,5
20150901|2015-05-21 07:30,21,17.15,17.15,17.11,17.12,7
20150901|2015-05-21 08:00,21,17.1,17.12,17.09,17.09,47
20150901|2015-05-21 08:30,21,17.1,17.16,17.08,17.08,663
20150901|2015-05-21 09:00,21,17.05,17.05,17,17.05,141
20150901|2015-05-21 09:30,21,17.03,17.05,17,17.05,433
20150901|2015-05-21 10:00,21,17.05,17.05,16.95,16.95,337
20150901|2015-05-21 10:30,21,16.93,16.97,16.93,16.95,205
20150901|2015-05-21 11:00,21,16.95,16.95,16.9,16.9,143
20150901|2015-05-21 11:30,21,16.91,16.93,16.85,16.9,640
20150901|2015-05-21 12:00,21,16.9,16.9,16.85,16.9,143
20150901|2015-05-21 12:30,21,16.9,16.95,16.9,16.95,152
20150901|2015-05-21 13:00,21,16.95,16.95,16.85,16.85,276
20150901|2015-05-21 13:30,21,16.85,16.87,16.83,16.85,379
20150901|2015-05-21 14:00,21,16.81,16.9,16.81,16.85,385
20150901|2015-05-21 14:30,21,16.85,16.9,16.77,16.87,1407
20150901|2015-05-21 15:00,21,16.87,16.9,16.75,16.75,839
20150901|2015-05-21 15:30,22,16.8,16.8,16.8,16.8,4
20150901|2015-05-21 17:00,22,16.8,16.8,16.8,16.8,9
20150901|2015-05-21 17:30,22,16.8,16.8,16.79,16.8,7
20150901|2015-05-21 18:30,22,16.8,16.8,16.8,16.8,15
20150901|2015-05-21 19:30,22,16.8,16.8,16.8,16.8,8
20150901|2015-05-21 23:00,22,16.77,16.77,16.77,16.77,9
20150901|2015-05-21 23:30,22,16.75,16.77,16.75,16.75,10
20150901|2015-05-22 00:30,22,16.7,16.74,16.7,16.74,2
20150901|2015-05-22 02:30,22,16.8,16.85,16.79,16.79,30
20150901|2015-05-22 03:00,22,16.8,16.84,16.8,16.84,13
20150901|2015-05-22 04:00,22,16.85,16.85,16.85,16.85,1
20150901|2015-05-22 04:30,22,16.9,16.95,16.9,16.95,36
20150901|2015-05-22 05:00,22,16.89,16.89,16.89,16.89,5
20150901|2015-05-22 05:30,22,16.9,16.9,16.89,16.89,7
20150901|2015-05-22 06:00,22,16.87,16.87,16.87,16.87,3
20150901|2015-05-22 06:30,22,16.87,16.87,16.85,16.85,3
20150901|2015-05-22 07:00,22,16.85,16.9,16.85,16.85,17
20150901|2015-05-22 07:30,22,16.85,16.92,16.85,16.85,114
20150901|2015-05-22 08:00,22,16.85,16.87,16.84,16.84,30
20150901|2015-05-22 08:30,22,16.8,16.86,16.78,16.85,738
20150901|2015-05-22 09:00,22,16.85,16.87,16.82,16.85,178
20150901|2015-05-22 09:30,22,16.85,16.85,16.78,16.78,504
20150901|2015-05-22 10:00,22,16.8,16.9,16.8,16.9,469
20150901|2015-05-22 10:30,22,16.9,16.92,16.84,16.85,212
20150901|2015-05-22 11:00,22,16.85,16.85,16.83,16.83,138
20150901|2015-05-22 11:30,22,16.83,16.83,16.82,16.82,10
20150901|2015-05-22 12:00,22,16.85,16.87,16.78,16.8,422
20150901|2015-05-22 12:30,22,16.8,16.82,16.77,16.8,793
20150901|2015-05-22 13:00,22,16.79,16.85,16.78,16.82,402
20150901|2015-05-22 13:30,22,16.82,16.85,16.8,16.85,108
20150901|2015-05-22 14:00,22,16.85,16.85,16.84,16.85,96
20150901|2015-05-22 14:30,22,16.85,17,16.85,16.94,922
20150901|2015-05-22 15:00,22,16.94,17,16.94,16.95,917
20150901|2015-05-24 17:00,25,17.02,17.05,17.02,17.02,9
20150901|2015-05-24 18:30,25,17,17,17,17,1
20150901|2015-05-24 19:00,25,17,17,17,17,1
20150901|2015-05-24 19:30,25,17,17,17,17,3
20150901|2015-05-25 02:00,25,16.95,16.97,16.95,16.95,93
20150901|2015-05-25 02:30,25,16.93,16.95,16.93,16.95,7
20150901|2015-05-25 03:00,25,16.95,16.95,16.95,16.95,15
20150901|2015-05-25 03:30,25,16.95,16.99,16.95,16.99,9
20150901|2015-05-25 04:00,25,17,17.02,17,17.02,5
20150901|2015-05-25 05:30,25,17.02,17.1,17.02,17.05,44
20150901|2015-05-25 08:00,25,17.05,17.05,17,17,8
20150901|2015-05-25 10:00,25,16.95,16.98,16.93,16.95,133
20150901|2015-05-25 17:00,26,16.9,16.95,16.9,16.91,35
20150901|2015-05-25 20:30,26,16.95,16.96,16.9,16.96,112
20150901|2015-05-25 21:30,26,16.94,16.94,16.9,16.9,5
20150901|2015-05-25 22:30,26,16.95,16.95,16.94,16.94,52
20150901|2015-05-25 23:30,26,16.95,16.95,16.93,16.94,19
20150901|2015-05-26 02:00,26,16.95,16.95,16.85,16.95,121
20150901|2015-05-26 02:30,26,17,17.1,17,17.05,165
20150901|2015-05-26 03:00,26,17.05,17.12,17.05,17.07,56
20150901|2015-05-26 03:30,26,17.05,17.05,17.05,17.05,22
20150901|2015-05-26 04:00,26,17.05,17.08,17.03,17.05,84
20150901|2015-05-26 04:30,26,17.05,17.05,17.05,17.05,2
20150901|2015-05-26 05:00,26,17.06,17.06,17.06,17.06,1
20150901|2015-05-26 05:30,26,17,17.02,16.98,16.99,57
20150901|2015-05-26 07:00,26,17,17,17,17,1
20150901|2015-05-26 07:30,26,16.99,17.02,16.95,17,175
20150901|2015-05-26 08:00,26,17.02,17.09,17,17.06,58
20150901|2015-05-26 08:30,26,17.05,17.2,17.04,17.16,1093
20150901|2015-05-26 09:00,26,17.2,17.22,17.1,17.2,1031
20150901|2015-05-26 09:30,26,17.17,17.25,17.15,17.25,803
20150901|2015-05-26 10:00,26,17.23,17.3,17.18,17.2,960
20150901|2015-05-26 10:30,26,17.15,17.2,17.08,17.15,334
20150901|2015-05-26 11:00,26,17.15,17.2,17.1,17.15,93
20150901|2015-05-26 11:30,26,17.15,17.27,17.15,17.25,349
20150901|2015-05-26 12:00,26,17.23,17.29,17.1,17.15,613
20150901|2015-05-26 12:30,26,17.15,17.3,17.15,17.27,692
20150901|2015-05-26 13:00,26,17.26,17.28,17.22,17.25,808
20150901|2015-05-26 13:30,26,17.25,17.3,17.24,17.29,569
20150901|2015-05-26 14:00,26,17.3,17.31,17.23,17.23,560
20150901|2015-05-26 14:30,26,17.24,17.24,17.15,17.22,1300
20150901|2015-05-26 15:00,26,17.19,17.19,17.05,17.05,883
20150901|2015-05-26 15:30,27,17.1,17.15,17.05,17.15,127
20150901|2015-05-26 16:00,27,17.15,17.15,17.09,17.09,22
20150901|2015-05-26 16:30,27,17.05,17.05,17.05,17.05,18
20150901|2015-05-27 03:30,27,17.15,17.15,17.15,17.15,1
20150901|2015-05-27 04:30,27,17.1,17.1,17.09,17.1,8
20150901|2015-05-27 06:00,27,17.1,17.1,17.09,17.09,13
20150901|2015-05-27 07:00,27,17.07,17.07,17.05,17.05,77
20150901|2015-05-27 07:30,27,17.05,17.1,17.05,17.1,49
20150901|2015-05-27 08:00,27,17.1,17.12,17.1,17.1,37
20150901|2015-05-27 08:30,27,17.12,17.15,16.9,16.98,1265
20150901|2015-05-27 09:00,27,16.97,17,16.92,16.95,729
20150901|2015-05-27 09:30,27,16.95,16.98,16.93,16.93,175
20150901|2015-05-27 10:00,27,16.93,16.93,16.85,16.85,635
20150901|2015-05-27 10:30,27,16.9,16.9,16.82,16.88,218
20150901|2015-05-27 11:00,27,16.85,16.85,16.85,16.85,1
20150901|2015-05-27 11:30,27,16.87,16.9,16.87,16.9,6
20150901|2015-05-27 12:00,27,16.88,16.88,16.82,16.83,151
20150901|2015-05-27 12:30,27,16.85,16.87,16.82,16.83,492
20150901|2015-05-27 13:00,27,16.83,16.85,16.81,16.85,27
20150901|2015-05-27 13:30,27,16.82,16.85,16.82,16.85,46
20150901|2015-05-27 14:00,27,16.82,16.82,16.78,16.8,1083
20150901|2015-05-27 14:30,27,16.78,16.87,16.75,16.85,598
20150901|2015-05-27 15:00,27,16.88,16.95,16.85,16.95,1450
20150901|2015-05-27 15:30,28,16.95,16.96,16.9,16.93,26
20150901|2015-05-27 20:30,28,16.9,16.9,16.9,16.9,1
20150901|2015-05-28 00:00,28,16.9,16.9,16.9,16.9,2
20150901|2015-05-28 01:30,28,16.92,16.92,16.92,16.92,6
20150901|2015-05-28 02:00,28,16.95,16.97,16.95,16.97,30
20150901|2015-05-28 02:30,28,16.99,17,16.99,17,3
20150901|2015-05-28 03:30,28,16.95,16.95,16.95,16.95,19
20150901|2015-05-28 04:00,28,16.95,16.95,16.95,16.95,1
20150901|2015-05-28 05:00,28,16.95,16.95,16.95,16.95,17
20150901|2015-05-28 05:30,28,16.95,16.95,16.95,16.95,27
20150901|2015-05-28 06:00,28,16.95,16.95,16.95,16.95,22
20150901|2015-05-28 07:00,28,16.97,17,16.97,17,47
20150901|2015-05-28 07:30,28,16.97,17,16.95,16.95,86
20150901|2015-05-28 08:00,28,16.97,16.97,16.97,16.97,21
20150901|2015-05-28 08:30,28,16.95,17.1,16.9,17.08,492
20150901|2015-05-28 09:00,28,17.05,17.1,16.95,17,464
20150901|2015-05-28 09:30,28,17.02,17.08,17,17.04,658
20150901|2015-05-28 10:00,28,17.05,17.1,17,17,503
20150901|2015-05-28 10:30,28,17,17.1,17,17.05,425
20150901|2015-05-28 11:00,28,17.05,17.07,17.01,17.02,434
20150901|2015-05-28 11:30,28,17.04,17.07,17.02,17.02,71
20150901|2015-05-28 12:00,28,17,17.07,17,17.05,135
20150901|2015-05-28 12:30,28,17.05,17.05,17.02,17.02,85
20150901|2015-05-28 13:00,28,17.05,17.07,17,17,110
20150901|2015-05-28 13:30,28,16.98,17,16.98,17,88
20150901|2015-05-28 14:00,28,17,17.05,16.98,17.03,504
20150901|2015-05-28 14:30,28,17.03,17.05,16.97,16.98,637
20150901|2015-05-28 15:00,28,17,17.05,16.95,17,1060
20150901|2015-05-28 15:30,29,16.97,17,16.95,17,121
20150901|2015-05-28 16:00,29,16.97,17,16.94,16.95,100
20150901|2015-05-28 17:00,29,16.99,16.99,16.99,16.99,10
20150901|2015-05-28 20:30,29,16.99,16.99,16.99,16.99,22
20150901|2015-05-28 21:00,29,16.99,16.99,16.99,16.99,5
20150901|2015-05-28 22:30,29,17,17.01,17,17.01,2
20150901|2015-05-29 01:30,29,17.04,17.04,17.04,17.04,1
20150901|2015-05-29 02:00,29,17.02,17.08,17.02,17.06,47
20150901|2015-05-29 02:30,29,17.1,17.1,17.06,17.08,129
20150901|2015-05-29 03:00,29,17.1,17.16,17.1,17.16,68
20150901|2015-05-29 03:30,29,17.1,17.1,17.1,17.1,4
20150901|2015-05-29 04:30,29,17.15,17.16,17.14,17.15,19
20150901|2015-05-29 05:00,29,17.13,17.13,17.05,17.05,39
20150901|2015-05-29 05:30,29,17.02,17.02,17,17,14
20150901|2015-05-29 06:00,29,17,17,17,17,9
20150901|2015-05-29 07:00,29,17,17,17,17,6
20150901|2015-05-29 07:30,29,17,17.05,17,17.05,53
20150901|2015-05-29 08:00,29,17.03,17.03,17.02,17.03,11
20150901|2015-05-29 08:30,29,17.04,17.13,17,17.03,465
20150901|2015-05-29 09:00,29,17.05,17.08,17,17.05,231
20150901|2015-05-29 09:30,29,17.06,17.17,17.06,17.1,651
20150901|2015-05-29 10:00,29,17.12,17.22,17.1,17.2,1521
20150901|2015-05-29 10:30,29,17.2,17.23,17.07,17.1,391
20150901|2015-05-29 11:00,29,17.05,17.1,17.05,17.05,86
20150901|2015-05-29 11:30,29,17.04,17.05,16.99,17.02,93
20150901|2015-05-29 12:00,29,17,17.02,16.97,16.97,91
20150901|2015-05-29 12:30,29,16.97,17.02,16.95,17.02,175
20150901|2015-05-29 13:00,29,17.02,17.15,17.02,17.13,254
20150901|2015-05-29 13:30,29,17.15,17.17,17.1,17.1,208
20150901|2015-05-29 14:00,29,17.1,17.15,17.07,17.1,564
20150901|2015-05-29 14:30,29,17.1,17.13,17.02,17.08,743
20150901|2015-05-29 15:00,29,17.1,17.15,17,17,551
20150901|2015-06-01 00:30,1,17,17,16.97,16.97,3
20150901|2015-06-01 01:30,1,16.98,16.98,16.95,16.95,11
20150901|2015-06-01 02:00,1,16.98,16.98,16.95,16.96,64
20150901|2015-06-01 02:30,1,16.95,16.95,16.95,16.95,2
20150901|2015-06-01 03:30,1,16.99,17.03,16.99,17.03,28
20150901|2015-06-01 04:00,1,17.03,17.07,17.03,17.06,27
20150901|2015-06-01 04:30,1,17.05,17.12,17.05,17.09,29
20150901|2015-06-01 05:00,1,17.05,17.07,17.03,17.03,10
20150901|2015-06-01 05:30,1,17,17.08,17,17.08,32
20150901|2015-06-01 06:00,1,17.08,17.08,17.08,17.08,10
20150901|2015-06-01 06:30,1,17,17,16.95,16.95,6
20150901|2015-06-01 07:00,1,17,17,16.99,16.99,7
20150901|2015-06-01 07:30,1,17,17,16.95,17,28
20150901|2015-06-01 08:00,1,16.99,16.99,16.97,16.97,30
20150901|2015-06-01 08:30,1,16.95,17.13,16.95,17,559
20150901|2015-06-01 09:00,1,17,17.1,16.95,17.05,649
20150901|2015-06-01 09:30,1,17.03,17.09,16.98,16.98,588
20150901|2015-06-01 10:00,1,16.99,17.09,16.99,17.09,273
20150901|2015-06-01 10:30,1,17.09,17.09,17.01,17.02,289
20150901|2015-06-01 11:00,1,17,17,16.92,16.94,357
20150901|2015-06-01 11:30,1,16.94,16.96,16.94,16.95,172
20150901|2015-06-01 12:00,1,16.95,17,16.93,16.93,199
20150901|2015-06-01 12:30,1,16.91,16.94,16.91,16.94,5
20150901|2015-06-01 13:00,1,16.92,16.93,16.89,16.9,152
20150901|2015-06-01 13:30,1,16.91,16.99,16.91,16.94,601
20150901|2015-06-01 14:00,1,16.94,16.95,16.94,16.95,100
20150901|2015-06-01 14:30,1,16.95,17,16.9,16.97,2521
20150901|2015-06-01 15:00,1,16.98,17,16.9,16.94,1522
20150901|2015-06-01 15:30,2,16.92,16.98,16.92,16.98,88
20150901|2015-06-01 16:30,2,16.97,16.97,16.97,16.97,11
20150901|2015-06-01 20:00,2,16.97,16.97,16.95,16.95,2
20150901|2015-06-01 21:30,2,17,17,17,17,5
20150901|2015-06-01 22:00,2,17,17,17,17,3
20150901|2015-06-01 22:30,2,17,17,17,17,2
20150901|2015-06-02 01:00,2,16.99,17.03,16.99,17,13
20150901|2015-06-02 01:30,2,16.98,16.98,16.95,16.95,6
20150901|2015-06-02 02:30,2,17,17,17,17,2
20150901|2015-06-02 03:00,2,17.05,17.07,17.05,17.07,6
20150901|2015-06-02 03:30,2,17.09,17.19,17.08,17.17,162
20150901|2015-06-02 04:00,2,17.18,17.2,17.15,17.15,16
20150901|2015-06-02 04:30,2,17.13,17.15,17.13,17.15,31
20150901|2015-06-02 05:00,2,17.13,17.13,17,17,65
20150901|2015-06-02 05:30,2,17.05,17.05,17.04,17.05,52
20150901|2015-06-02 06:00,2,17.05,17.08,17.05,17.05,9
20150901|2015-06-02 06:30,2,17.05,17.05,17.05,17.05,4
20150901|2015-06-02 07:00,2,17.05,17.13,17.05,17.08,58
20150901|2015-06-02 07:30,2,17.05,17.05,17.03,17.05,15
20150901|2015-06-02 08:00,2,17.05,17.1,17.05,17.1,70
20150901|2015-06-02 08:30,2,17.09,17.14,17.03,17.1,930
20150901|2015-06-02 09:00,2,17.15,17.17,17.03,17.1,977
20150901|2015-06-02 09:30,2,17.1,17.1,17.03,17.05,267
20150901|2015-06-02 10:00,2,17.1,17.1,17.07,17.08,152
20150901|2015-06-02 10:30,2,17.09,17.1,17.09,17.1,13
20150901|2015-06-02 11:00,2,17.1,17.1,16.97,16.98,260
20150901|2015-06-02 11:30,2,16.98,17,16.95,16.98,196
20150901|2015-06-02 12:00,2,16.95,17.03,16.95,17.02,279
20150901|2015-06-02 12:30,2,17,17.03,16.95,16.98,433
20150901|2015-06-02 13:00,2,17,17.08,17,17.06,123
20150901|2015-06-02 13:30,2,17.05,17.13,17.05,17.08,250
20150901|2015-06-02 14:00,2,17.09,17.13,17.05,17.09,312
20150901|2015-06-02 14:30,2,17.09,17.2,17.09,17.12,1119
20150901|2015-06-02 15:00,2,17.14,17.25,17.13,17.2,609
20150901|2015-06-02 15:30,3,17.18,17.18,17.15,17.15,26
20150901|2015-06-02 16:30,3,17.18,17.18,17.15,17.15,52
20150901|2015-06-02 19:00,3,17.17,17.17,17.17,17.17,8
20150901|2015-06-03 00:00,3,17.14,17.14,17.14,17.14,4
20150901|2015-06-03 01:00,3,17.1,17.12,17.05,17.08,26
20150901|2015-06-03 02:00,3,17.1,17.17,17.08,17.15,45
20150901|2015-06-03 02:30,3,17.1,17.1,17.05,17.05,10
20150901|2015-06-03 03:00,3,17.1,17.1,17.1,17.1,16
20150901|2015-06-03 04:00,3,17.1,17.1,17.09,17.09,36
20150901|2015-06-03 05:00,3,17.05,17.05,17.05,17.05,7
20150901|2015-06-03 05:30,3,17.05,17.07,17.05,17.07,73
20150901|2015-06-03 06:00,3,17.07,17.07,17.03,17.04,39
20150901|2015-06-03 06:30,3,17,17.02,16.95,16.98,56
20150901|2015-06-03 07:00,3,17.03,17.03,17.02,17.02,18
20150901|2015-06-03 07:30,3,17.02,17.05,16.97,17.05,263
20150901|2015-06-03 08:00,3,17.05,17.08,17.04,17.07,72
20150901|2015-06-03 08:30,3,17.05,17.12,17.02,17.04,736
20150901|2015-06-03 09:00,3,17.05,17.1,16.97,16.98,1170
20150901|2015-06-03 09:30,3,16.97,17,16.97,16.99,606
20150901|2015-06-03 10:00,3,16.98,17,16.94,17,314
20150901|2015-06-03 10:30,3,16.98,17.07,16.96,17.02,378
20150901|2015-06-03 11:00,3,17.02,17.07,17.02,17.05,254
20150901|2015-06-03 11:30,3,17.07,17.1,17.02,17.05,223
20150901|2015-06-03 12:00,3,17.05,17.07,17.03,17.05,452
20150901|2015-06-03 12:30,3,17.05,17.05,17.02,17.03,300
20150901|2015-06-03 13:00,3,17.03,17.03,16.98,17,366
20150901|2015-06-03 13:30,3,17,17.04,17,17.03,147
20150901|2015-06-03 14:00,3,17.01,17.06,17,17.03,232
20150901|2015-06-03 14:30,3,17.03,17.05,17,17,268
20150901|2015-06-03 15:00,3,17,17.03,16.9,16.9,709
20150901|2015-06-03 15:30,4,16.95,16.97,16.95,16.96,41
20150901|2015-06-03 16:00,4,17,17,17,17,5
20150901|2015-06-03 16:30,4,17.05,17.05,17,17,3
20150901|2015-06-03 17:00,4,17.04,17.04,17,17,6
20150901|2015-06-03 17:30,4,17,17,17,17,1
20150901|2015-06-03 18:30,4,17.01,17.03,17,17.03,106
20150901|2015-06-03 19:00,4,17.01,17.04,17.01,17.04,10
20150901|2015-06-03 19:30,4,17.05,17.05,17.03,17.05,16
20150901|2015-06-03 21:00,4,17.03,17.03,17.03,17.03,3
20150901|2015-06-03 23:30,4,17.06,17.07,17.05,17.05,342
20150901|2015-06-04 00:00,4,17.08,17.08,17.08,17.08,2
20150901|2015-06-04 02:00,4,17.05,17.05,17.05,17.05,6
20150901|2015-06-04 02:30,4,17.1,17.19,17.09,17.15,94
20150901|2015-06-04 03:00,4,17.17,17.23,17.17,17.2,142
20150901|2015-06-04 03:30,4,17.2,17.23,17.16,17.16,27
20150901|2015-06-04 04:00,4,17.17,17.17,17.17,17.17,3
20150901|2015-06-04 04:30,4,17.15,17.15,17.15,17.15,11
20150901|2015-06-04 05:30,4,17.2,17.21,17.18,17.2,23
20150901|2015-06-04 06:00,4,17.18,17.2,17.16,17.2,80
20150901|2015-06-04 06:30,4,17.15,17.15,17.12,17.12,18
20150901|2015-06-04 07:00,4,17.1,17.12,17.09,17.12,148
20150901|2015-06-04 07:30,4,17.12,17.12,17.06,17.1,249
20150901|2015-06-04 08:00,4,17.1,17.18,17.1,17.15,77
20150901|2015-06-04 08:30,4,17.15,17.28,17.09,17.17,1687
20150901|2015-06-04 09:00,4,17.15,17.2,17.13,17.2,757
20150901|2015-06-04 09:30,4,17.2,17.25,17.17,17.25,554
20150901|2015-06-04 10:00,4,17.25,17.3,17.2,17.2,962
20150901|2015-06-04 10:30,4,17.25,17.3,17.18,17.25,593
20150901|2015-06-04 11:00,4,17.22,17.28,17.2,17.25,1127
20150901|2015-06-04 11:30,4,17.28,17.28,17.21,17.25,271
20150901|2015-06-04 12:00,4,17.27,17.39,17.27,17.33,881
20150901|2015-06-04 12:30,4,17.34,17.4,17.3,17.33,355
20150901|2015-06-04 13:00,4,17.33,17.35,17.27,17.3,458
20150901|2015-06-04 13:30,4,17.3,17.35,17.3,17.34,827
20150901|2015-06-04 14:00,4,17.34,17.35,17.3,17.35,645
20150901|2015-06-04 14:30,4,17.35,17.37,17.27,17.27,799
20150901|2015-06-04 15:00,4,17.28,17.3,17.2,17.25,1352
20150901|2015-06-04 15:30,5,17.25,17.25,17.25,17.25,10
20150901|2015-06-04 16:00,5,17.26,17.26,17.26,17.26,7
20150901|2015-06-04 16:30,5,17.3,17.35,17.3,17.31,64
20150901|2015-06-04 18:00,5,17.28,17.29,17.25,17.25,93
20150901|2015-06-04 18:30,5,17.27,17.27,17.25,17.25,54
20150901|2015-06-04 19:30,5,17.26,17.26,17.26,17.26,22
20150901|2015-06-05 01:00,5,17.28,17.28,17.28,17.28,6
20150901|2015-06-05 02:00,5,17.27,17.27,17.21,17.21,12
20150901|2015-06-05 02:30,5,17.24,17.24,17.24,17.24,5
20150901|2015-06-05 03:00,5,17.25,17.25,17.25,17.25,4
20150901|2015-06-05 03:30,5,17.25,17.25,17.25,17.25,2
20150901|2015-06-05 04:00,5,17.25,17.25,17.25,17.25,1
20150901|2015-06-05 04:30,5,17.25,17.3,17.25,17.3,5
20150901|2015-06-05 05:00,5,17.26,17.3,17.26,17.3,34
20150901|2015-06-05 05:30,5,17.3,17.3,17.3,17.3,67
20150901|2015-06-05 06:00,5,17.3,17.3,17.28,17.28,33
20150901|2015-06-05 06:30,5,17.28,17.29,17.25,17.26,213
20150901|2015-06-05 07:00,5,17.28,17.34,17.26,17.34,102
20150901|2015-06-05 07:30,5,17.35,17.45,17.28,17.32,624
20150901|2015-06-05 08:00,5,17.31,17.38,17.31,17.35,301
20150901|2015-06-05 08:30,5,17.35,17.43,17.28,17.29,1162
20150901|2015-06-05 09:00,5,17.25,17.27,17.17,17.2,681
20150901|2015-06-05 09:30,5,17.2,17.27,17.15,17.23,833
20150901|2015-06-05 10:00,5,17.22,17.25,17.18,17.2,286
20150901|2015-06-05 10:30,5,17.2,17.27,17.2,17.23,257
20150901|2015-06-05 11:00,5,17.25,17.32,17.23,17.32,298
20150901|2015-06-05 11:30,5,17.32,17.34,17.28,17.28,111
20150901|2015-06-05 12:00,5,17.3,17.33,17.3,17.3,230
20150901|2015-06-05 12:30,5,17.27,17.28,17.25,17.28,267
20150901|2015-06-05 13:00,5,17.25,17.35,17.25,17.31,821
20150901|2015-06-05 13:30,5,17.32,17.33,17.25,17.25,376
20150901|2015-06-05 14:00,5,17.25,17.25,17.17,17.25,728
20150901|2015-06-05 14:30,5,17.25,17.25,17.15,17.2,1025
20150901|2015-06-05 15:00,5,17.24,17.3,17.2,17.3,1819
20150901|2015-06-07 17:00,8,17.27,17.27,17.24,17.24,12
20150901|2015-06-07 17:30,8,17.27,17.27,17.27,17.27,1
20150901|2015-06-07 19:30,8,17.28,17.35,17.28,17.3,31
20150901|2015-06-07 20:00,8,17.33,17.33,17.31,17.31,5
20150901|2015-06-07 20:30,8,17.31,17.31,17.31,17.31,1
20150901|2015-06-07 22:00,8,17.3,17.3,17.3,17.3,2
20150901|2015-06-07 22:30,8,17.3,17.3,17.3,17.3,4
20150901|2015-06-07 23:00,8,17.3,17.32,17.3,17.3,56
20150901|2015-06-08 00:30,8,17.32,17.32,17.25,17.25,38
20150901|2015-06-08 01:00,8,17.25,17.25,17.25,17.25,4
20150901|2015-06-08 01:30,8,17.26,17.26,17.25,17.25,8
20150901|2015-06-08 02:00,8,17.2,17.25,17.2,17.25,14
20150901|2015-06-08 02:30,8,17.25,17.28,17.25,17.28,5
20150901|2015-06-08 03:00,8,17.3,17.3,17.3,17.3,2
20150901|2015-06-08 03:30,8,17.25,17.26,17.24,17.24,5
20150901|2015-06-08 04:00,8,17.25,17.25,17.25,17.25,1
20150901|2015-06-08 04:30,8,17.25,17.25,17.25,17.25,3
20150901|2015-06-08 05:00,8,17.25,17.25,17.25,17.25,4
20150901|2015-06-08 06:00,8,17.26,17.26,17.26,17.26,50
20150901|2015-06-08 06:30,8,17.25,17.29,17.25,17.28,32
20150901|2015-06-08 07:00,8,17.27,17.28,17.25,17.25,17
20150901|2015-06-08 07:30,8,17.23,17.27,17.23,17.27,24
20150901|2015-06-08 08:00,8,17.28,17.28,17.25,17.28,103
20150901|2015-06-08 08:30,8,17.28,17.35,17.23,17.3,254
20150901|2015-06-08 10:30,8,17.4,17.4,17.4,17.4,59
20150901|2015-06-08 11:00,8,17.4,17.4,17.4,17.4,149
20150901|2015-06-08 11:30,8,17.4,17.42,17.38,17.4,188
20150901|2015-06-08 12:00,8,17.43,17.43,17.43,17.43,8
20150901|2015-06-08 12:30,8,17.44,17.5,17.42,17.45,289
20150901|2015-06-08 13:00,8,17.48,17.5,17.43,17.43,997
20150901|2015-06-08 13:30,8,17.45,17.45,17.37,17.4,791
20150901|2015-06-08 14:00,8,17.4,17.43,17.35,17.37,255
20150901|2015-06-08 14:30,8,17.38,17.48,17.38,17.45,715
20150901|2015-06-08 15:00,8,17.43,17.5,17.42,17.44,641
20150901|2015-06-08 15:30,9,17.43,17.43,17.42,17.43,41
20150901|2015-06-08 16:00,9,17.41,17.43,17.41,17.43,7
20150901|2015-06-08 16:30,9,17.45,17.45,17.4,17.4,3
20150901|2015-06-08 17:30,9,17.45,17.45,17.45,17.45,6
20150901|2015-06-08 19:30,9,17.43,17.43,17.43,17.43,5
20150901|2015-06-08 20:00,9,17.43,17.43,17.42,17.42,14
20150901|2015-06-09 00:00,9,17.45,17.45,17.45,17.45,11
20150901|2015-06-09 02:30,9,17.4,17.45,17.4,17.45,9
20150901|2015-06-09 03:00,9,17.4,17.4,17.4,17.4,62
20150901|2015-06-09 03:30,9,17.4,17.4,17.38,17.4,389
20150901|2015-06-09 04:00,9,17.43,17.48,17.43,17.45,53
20150901|2015-06-09 04:30,9,17.46,17.53,17.46,17.5,99
20150901|2015-06-09 05:00,9,17.5,17.52,17.48,17.49,77
20150901|2015-06-09 05:30,9,17.48,17.5,17.47,17.48,80
20150901|2015-06-09 06:00,9,17.48,17.48,17.48,17.48,25
20150901|2015-06-09 06:30,9,17.5,17.5,17.48,17.48,13
20150901|2015-06-09 07:00,9,17.5,17.5,17.45,17.45,7
20150901|2015-06-09 07:30,9,17.45,17.45,17.43,17.45,68
20150901|2015-06-09 08:00,9,17.45,17.45,17.38,17.41,156
20150901|2015-06-09 08:30,9,17.42,17.48,17.31,17.43,1220
20150901|2015-06-09 09:00,9,17.45,17.5,17.4,17.5,377
20150901|2015-06-09 09:30,9,17.5,17.53,17.39,17.4,395
20150901|2015-06-09 10:00,9,17.38,17.43,17.38,17.43,150
20150901|2015-06-09 10:30,9,17.4,17.4,17.3,17.35,424
20150901|2015-06-09 11:00,9,17.35,17.39,17.32,17.35,627
20150901|2015-06-09 11:30,9,17.35,17.37,17.33,17.33,585
20150901|2015-06-09 12:00,9,17.3,17.32,17.27,17.3,99
20150901|2015-06-09 12:30,9,17.27,17.32,17.27,17.32,37
20150901|2015-06-09 13:00,9,17.35,17.35,17.3,17.31,327
20150901|2015-06-09 13:30,9,17.29,17.33,17.28,17.33,89
20150901|2015-06-09 14:00,9,17.33,17.4,17.3,17.38,675
20150901|2015-06-09 14:30,9,17.35,17.38,17.3,17.34,257
20150901|2015-06-09 15:00,9,17.33,17.35,17.28,17.34,878
20150901|2015-06-09 15:30,10,17.35,17.35,17.35,17.35,7
20150901|2015-06-09 16:00,10,17.35,17.35,17.35,17.35,3
20150901|2015-06-09 17:30,10,17.33,17.35,17.33,17.33,15
20150901|2015-06-09 18:30,10,17.33,17.33,17.33,17.33,3
20150901|2015-06-09 19:30,10,17.32,17.32,17.29,17.29,39
20150901|2015-06-09 20:30,10,17.3,17.3,17.3,17.3,2
20150901|2015-06-09 21:00,10,17.29,17.29,17.29,17.29,3
20150901|2015-06-09 22:00,10,17.27,17.3,17.27,17.3,3
20150901|2015-06-09 22:30,10,17.29,17.29,17.27,17.27,12
20150901|2015-06-09 23:00,10,17.29,17.29,17.29,17.29,1
20150901|2015-06-09 23:30,10,17.32,17.32,17.3,17.3,2
20150901|2015-06-10 00:30,10,17.28,17.28,17.28,17.28,3
20150901|2015-06-10 01:00,10,17.31,17.31,17.3,17.3,6
20150901|2015-06-10 01:30,10,17.29,17.29,17.29,17.29,1
20150901|2015-06-10 02:00,10,17.34,17.34,17.27,17.29,34
20150901|2015-06-10 02:30,10,17.25,17.29,17.25,17.29,17
20150901|2015-06-10 03:00,10,17.29,17.29,17.25,17.27,14
20150901|2015-06-10 03:30,10,17.29,17.29,17.29,17.29,1
20150901|2015-06-10 04:30,10,17.25,17.27,17.2,17.2,73
20150901|2015-06-10 05:00,10,17.23,17.23,17.23,17.23,2
20150901|2015-06-10 07:00,10,17.23,17.25,17.23,17.25,24
20150901|2015-06-10 07:30,10,17.25,17.3,17.2,17.22,65
20150901|2015-06-10 08:00,10,17.22,17.24,17.2,17.22,51
20150901|2015-06-10 08:30,10,17.2,17.22,17.15,17.18,525
20150901|2015-06-10 09:00,10,17.17,17.18,17.1,17.1,2028
20150901|2015-06-10 09:30,10,17.1,17.1,17.03,17.05,839
20150901|2015-06-10 10:00,10,17.05,17.1,16.98,17.03,1236
20150901|2015-06-10 10:30,10,17.02,17.04,16.96,17,443
20150901|2015-06-10 11:00,10,17,17.02,17,17,225
20150901|2015-06-10 11:30,10,17,17.01,16.95,17,110
20150901|2015-06-10 12:00,10,16.97,17,16.95,16.98,107
20150901|2015-06-10 12:30,10,16.97,16.98,16.97,16.97,12
20150901|2015-06-10 13:00,10,16.97,16.99,16.94,16.94,644
20150901|2015-06-10 13:30,10,16.95,16.95,16.92,16.92,100
20150901|2015-06-10 14:00,10,16.92,16.95,16.9,16.95,88
20150901|2015-06-10 14:30,10,16.9,16.95,16.85,16.9,834
20150901|2015-06-10 15:00,10,16.9,16.92,16.8,16.85,908
20150901|2015-06-10 15:30,11,16.85,16.86,16.85,16.85,10
20150901|2015-06-10 16:00,11,16.85,16.85,16.82,16.82,4
20150901|2015-06-10 16:30,11,16.85,16.87,16.84,16.85,58
20150901|2015-06-10 17:00,11,16.86,16.86,16.86,16.86,1
20150901|2015-06-10 23:00,11,16.87,16.87,16.87,16.87,8
20150901|2015-06-11 01:00,11,16.85,16.85,16.85,16.85,12
20150901|2015-06-11 02:00,11,16.85,16.85,16.85,16.85,11
20150901|2015-06-11 02:30,11,16.85,16.85,16.85,16.85,14
20150901|2015-06-11 04:30,11,16.85,16.85,16.85,16.85,32
20150901|2015-06-11 05:00,11,16.85,16.85,16.85,16.85,5
20150901|2015-06-11 05:30,11,16.85,16.85,16.85,16.85,2
20150901|2015-06-11 06:30,11,16.8,16.8,16.8,16.8,8
20150901|2015-06-11 07:00,11,16.79,16.8,16.79,16.79,44
20150901|2015-06-11 07:30,11,16.8,16.83,16.78,16.8,69
20150901|2015-06-11 08:00,11,16.79,16.8,16.79,16.79,27
20150901|2015-06-11 08:30,11,16.8,16.8,16.73,16.73,728
20150901|2015-06-11 09:00,11,16.73,16.73,16.66,16.68,821
20150901|2015-06-11 09:30,11,16.68,16.81,16.68,16.8,1201
20150901|2015-06-11 10:00,11,16.82,16.82,16.72,16.75,356
20150901|2015-06-11 10:30,11,16.75,16.78,16.75,16.78,152
20150901|2015-06-11 11:00,11,16.8,16.82,16.77,16.8,186
20150901|2015-06-11 11:30,11,16.76,16.78,16.73,16.75,502
20150901|2015-06-11 12:00,11,16.75,16.77,16.7,16.7,355
20150901|2015-06-11 12:30,11,16.7,16.7,16.6,16.63,179
20150901|2015-06-11 13:00,11,16.63,16.66,16.61,16.65,496
20150901|2015-06-11 13:30,11,16.65,16.73,16.65,16.72,240
20150901|2015-06-11 14:00,11,16.7,16.71,16.64,16.69,270
20150901|2015-06-11 14:30,11,16.68,16.7,16.65,16.67,333
20150901|2015-06-11 15:00,11,16.65,16.7,16.6,16.65,696
20150901|2015-06-11 15:30,12,16.66,16.66,16.66,16.66,3
20150901|2015-06-11 16:30,12,16.65,16.65,16.65,16.65,2
20150901|2015-06-11 17:30,12,16.65,16.65,16.65,16.65,1
20150901|2015-06-11 18:00,12,16.63,16.63,16.63,16.63,3
20150901|2015-06-11 18:30,12,16.65,16.65,16.65,16.65,2
20150901|2015-06-11 19:00,12,16.64,16.67,16.64,16.67,19
20150901|2015-06-11 21:00,12,16.68,16.68,16.68,16.68,16
20150901|2015-06-11 21:30,12,16.7,16.71,16.7,16.7,15
20150901|2015-06-11 22:00,12,16.7,16.7,16.7,16.7,2
20150901|2015-06-12 00:00,12,16.7,16.7,16.7,16.7,19
20150901|2015-06-12 01:00,12,16.7,16.7,16.7,16.7,2
20150901|2015-06-12 02:00,12,16.72,16.72,16.68,16.7,11
20150901|2015-06-12 02:30,12,16.65,16.7,16.65,16.7,5
20150901|2015-06-12 03:00,12,16.7,16.7,16.68,16.68,5
20150901|2015-06-12 03:30,12,16.74,16.75,16.72,16.74,33
20150901|2015-06-12 04:00,12,16.73,16.75,16.73,16.75,28
20150901|2015-06-12 04:30,12,16.75,16.75,16.65,16.7,58
20150901|2015-06-12 05:00,12,16.7,16.7,16.7,16.7,3
20150901|2015-06-12 05:30,12,16.68,16.79,16.68,16.75,183
20150901|2015-06-12 06:00,12,16.8,16.8,16.75,16.78,162
20150901|2015-06-12 06:30,12,16.79,16.85,16.78,16.82,505
20150901|2015-06-12 07:00,12,16.81,16.83,16.78,16.78,153
20150901|2015-06-12 07:30,12,16.79,16.83,16.78,16.78,115
20150901|2015-06-12 08:00,12,16.8,16.85,16.8,16.8,203
20150901|2015-06-12 08:30,12,16.85,16.9,16.77,16.85,1503
20150901|2015-06-12 09:00,12,16.84,16.85,16.71,16.75,4239
20150901|2015-06-12 09:30,12,16.75,16.93,16.73,16.92,902
20150901|2015-06-12 10:00,12,16.95,16.95,16.78,16.79,1074
20150901|2015-06-12 10:30,12,16.75,16.85,16.75,16.85,320
20150901|2015-06-12 11:00,12,16.81,16.81,16.69,16.7,491
20150901|2015-06-12 11:30,12,16.7,16.77,16.7,16.72,654
20150901|2015-06-12 12:00,12,16.7,16.73,16.67,16.73,344
20150901|2015-06-12 12:30,12,16.73,16.75,16.7,16.74,159
20150901|2015-06-12 13:00,12,16.72,16.75,16.72,16.75,2
20150901|2015-06-12 13:30,12,16.75,16.78,16.73,16.78,138
20150901|2015-06-12 14:00,12,16.78,16.79,16.7,16.75,297
20150901|2015-06-12 14:30,12,16.72,16.77,16.7,16.72,750
20150901|2015-06-12 15:00,12,16.71,16.8,16.7,16.8,832
20150901|2015-06-14 17:00,15,16.75,17,16.75,16.96,83
20150901|2015-06-14 17:30,15,16.97,17.02,16.95,16.95,70
20150901|2015-06-14 18:00,15,16.95,16.95,16.95,16.95,3
20150901|2015-06-14 18:30,15,16.93,16.95,16.93,16.95,12
20150901|2015-06-14 19:00,15,16.91,16.92,16.9,16.9,11
20150901|2015-06-14 20:30,15,16.95,16.96,16.95,16.96,12
20150901|2015-06-14 22:00,15,16.93,16.99,16.93,16.97,61
20150901|2015-06-14 23:00,15,16.95,16.95,16.94,16.95,112
20150901|2015-06-15 00:00,15,16.96,16.96,16.96,16.96,10
20150901|2015-06-15 01:30,15,16.9,16.9,16.83,16.85,29
20150901|2015-06-15 02:00,15,16.9,16.9,16.89,16.89,5
20150901|2015-06-15 03:00,15,16.89,16.89,16.88,16.88,22
20150901|2015-06-15 04:30,15,16.95,16.95,16.91,16.91,21
20150901|2015-06-15 05:00,15,16.9,16.9,16.9,16.9,8
20150901|2015-06-15 05:30,15,16.9,16.9,16.9,16.9,4
20150901|2015-06-15 06:00,15,16.9,16.9,16.89,16.9,14
20150901|2015-06-15 06:30,15,16.92,16.95,16.92,16.95,18
20150901|2015-06-15 07:00,15,16.94,16.95,16.93,16.93,24
20150901|2015-06-15 07:30,15,16.93,16.98,16.92,16.96,68
20150901|2015-06-15 08:00,15,16.95,16.99,16.95,16.99,77
20150901|2015-06-15 08:30,15,16.95,17.1,16.95,16.98,1494
20150901|2015-06-15 09:00,15,16.97,17.04,16.89,16.97,1866
20150901|2015-06-15 09:30,15,17,17.03,16.92,16.93,997
20150901|2015-06-15 10:00,15,16.94,17.05,16.85,17.04,2504
20150901|2015-06-15 10:30,15,17.03,17.05,16.85,16.92,1436
20150901|2015-06-15 11:00,15,16.92,16.92,16.87,16.87,334
20150901|2015-06-15 11:30,15,16.9,16.92,16.85,16.87,284
20150901|2015-06-15 12:00,15,16.87,16.9,16.85,16.87,252
20150901|2015-06-15 12:30,15,16.87,16.98,16.85,16.95,1779
20150901|2015-06-15 13:00,15,16.96,16.98,16.88,16.93,846
20150901|2015-06-15 13:30,15,16.93,16.98,16.9,16.98,496
20150901|2015-06-15 14:00,15,16.98,17.1,16.97,17.04,3870
20150901|2015-06-15 14:30,15,17.02,17.1,17,17.08,1530
20150901|2015-06-15 15:00,15,17.07,17.22,17.07,17.15,2561
20150901|2015-06-15 15:30,16,17.2,17.2,17.15,17.15,71
20150901|2015-06-15 16:00,16,17.15,17.15,17.15,17.15,1
20150901|2015-06-15 16:30,16,17.1,17.14,17.08,17.1,275
20150901|2015-06-15 17:00,16,17.1,17.23,17.1,17.18,60
20150901|2015-06-15 19:00,16,17.1,17.1,17.07,17.1,14
20150901|2015-06-15 21:30,16,17.16,17.16,17.16,17.16,2
20150901|2015-06-15 22:00,16,17.2,17.2,17.2,17.2,1
20150901|2015-06-16 00:30,16,17.16,17.16,17.16,17.16,1
20150901|2015-06-16 01:00,16,17.17,17.24,17.17,17.24,16
20150901|2015-06-16 01:30,16,17.2,17.25,17.2,17.25,4
20150901|2015-06-16 02:00,16,17.3,17.3,17.2,17.26,100
20150901|2015-06-16 02:30,16,17.28,17.36,17.25,17.33,160
20150901|2015-06-16 03:00,16,17.3,17.3,17.21,17.21,39
20150901|2015-06-16 03:30,16,17.22,17.23,17.19,17.21,10
20150901|2015-06-16 04:00,16,17.25,17.25,17.23,17.23,54
20150901|2015-06-16 04:30,16,17.23,17.3,17.23,17.3,89
20150901|2015-06-16 05:00,16,17.3,17.3,17.29,17.29,9
20150901|2015-06-16 05:30,16,17.27,17.33,17.27,17.3,67
20150901|2015-06-16 06:00,16,17.28,17.28,17.23,17.23,28
20150901|2015-06-16 06:30,16,17.25,17.25,17.15,17.2,173
20150901|2015-06-16 07:00,16,17.19,17.23,17.19,17.2,52
20150901|2015-06-16 07:30,16,17.22,17.24,17.18,17.2,103
20150901|2015-06-16 08:00,16,17.23,17.28,17.17,17.17,301
20150901|2015-06-16 08:30,16,17.2,17.22,17.05,17.17,1332
20150901|2015-06-16 09:00,16,17.17,17.34,17.17,17.25,1111
20150901|2015-06-16 09:30,16,17.25,17.35,17.2,17.35,1119
20150901|2015-06-16 10:00,16,17.35,17.35,17.15,17.21,714
20150901|2015-06-16 10:30,16,17.2,17.24,17.2,17.24,115
20150901|2015-06-16 11:00,16,17.2,17.2,17.18,17.2,259
20150901|2015-06-16 11:30,16,17.19,17.19,17.13,17.15,372
20150901|2015-06-16 12:00,16,17.13,17.13,17.03,17.05,499
20150901|2015-06-16 12:30,16,17.04,17.05,17,17.03,267
20150901|2015-06-16 13:00,16,17.02,17.03,16.94,16.95,614
20150901|2015-06-16 13:30,16,17,17,16.97,16.98,172
20150901|2015-06-16 14:00,16,16.95,16.98,16.92,16.95,313
20150901|2015-06-16 14:30,16,16.93,16.95,16.88,16.93,877
20150901|2015-06-16 15:00,16,16.92,17,16.9,17,1337
20150901|2015-06-16 15:30,17,17,17.02,17,17,93
20150901|2015-06-16 16:00,17,16.97,17,16.97,17,2
20150901|2015-06-16 16:30,17,17.02,17.02,17.02,17.02,2
20150901|2015-06-16 17:30,17,17,17,16.98,16.98,4
20150901|2015-06-16 19:00,17,17.03,17.03,17.03,17.03,1
20150901|2015-06-16 21:00,17,17,17,17,17,2
20150901|2015-06-16 21:30,17,17,17,17,17,1
20150901|2015-06-17 00:00,17,17.02,17.02,17.02,17.02,6
20150901|2015-06-17 02:00,17,16.97,16.97,16.9,16.95,61
20150901|2015-06-17 02:30,17,16.95,16.98,16.9,16.95,70
20150901|2015-06-17 03:00,17,16.93,16.93,16.85,16.85,15
20150901|2015-06-17 03:30,17,16.9,16.9,16.86,16.9,13
20150901|2015-06-17 04:00,17,16.88,16.9,16.85,16.85,8
20150901|2015-06-17 04:30,17,16.9,16.9,16.87,16.9,28
20150901|2015-06-17 05:00,17,16.9,16.9,16.85,16.9,112
20150901|2015-06-17 05:30,17,16.92,16.93,16.92,16.92,6
20150901|2015-06-17 06:00,17,16.92,17,16.9,16.98,201
20150901|2015-06-17 06:30,17,16.97,17.04,16.97,17.04,145
20150901|2015-06-17 07:00,17,17.03,17.05,17,17,164
20150901|2015-06-17 07:30,17,17,17,16.93,16.95,52
20150901|2015-06-17 08:00,17,16.95,16.95,16.88,16.9,74
20150901|2015-06-17 08:30,17,16.9,16.94,16.81,16.93,1094
20150901|2015-06-17 09:00,17,16.93,16.95,16.87,16.92,480
20150901|2015-06-17 09:30,17,16.92,16.95,16.89,16.93,572
20150901|2015-06-17 10:00,17,16.92,17.07,16.9,17.05,538
20150901|2015-06-17 10:30,17,17.05,17.1,17,17.08,818
20150901|2015-06-17 11:00,17,17.1,17.17,17.08,17.14,482
20150901|2015-06-17 11:30,17,17.14,17.25,17.1,17.24,256
20150901|2015-06-17 12:00,17,17.24,17.24,17.12,17.15,500
20150901|2015-06-17 12:30,17,17.15,17.15,17.03,17.05,663
20150901|2015-06-17 13:00,17,17.08,17.14,16.86,17,2266
20150901|2015-06-17 13:30,17,17.03,17.03,16.85,16.87,1012
20150901|2015-06-17 14:00,17,16.89,16.95,16.85,16.9,417
20150901|2015-06-17 14:30,17,16.88,16.95,16.85,16.91,1918
20150901|2015-06-17 15:00,17,16.92,17.05,16.92,17.01,1328
20150901|2015-06-17 15:30,18,17.01,17.02,17,17,131
20150901|2015-06-17 16:00,18,17,17.02,17,17.02,50
20150901|2015-06-17 16:30,18,17.02,17.02,17.02,17.02,1
20150901|2015-06-17 17:00,18,17.03,17.03,17.03,17.03,6
20150901|2015-06-17 17:30,18,17.05,17.05,17.05,17.05,12
20150901|2015-06-17 18:00,18,17.02,17.02,17.02,17.02,7
20150901|2015-06-17 19:00,18,17.02,17.02,17.02,17.02,6
20150901|2015-06-17 19:30,18,17.03,17.08,17.03,17.07,22
20150901|2015-06-17 20:00,18,17.08,17.12,17.07,17.12,17
20150901|2015-06-17 22:00,18,17.1,17.12,17.1,17.1,22
20150901|2015-06-17 22:30,18,17.1,17.1,17.1,17.1,1
20150901|2015-06-17 23:30,18,17.12,17.12,17.12,17.12,2
20150901|2015-06-18 01:00,18,17.1,17.11,17.1,17.1,14
20150901|2015-06-18 01:30,18,17.05,17.05,17,17,53
20150901|2015-06-18 02:00,18,17,17,16.99,17,26
20150901|2015-06-18 02:30,18,16.95,16.97,16.95,16.96,54
20150901|2015-06-18 03:00,18,17,17.05,16.99,16.99,176
20150901|2015-06-18 03:30,18,16.97,17,16.93,16.98,41
20150901|2015-06-18 04:00,18,17,17.05,17,17,37
20150901|2015-06-18 04:30,18,17,17.02,16.95,16.95,59
20150901|2015-06-18 05:00,18,16.92,16.93,16.85,16.89,146
20150901|2015-06-18 05:30,18,16.88,16.9,16.82,16.85,147
20150901|2015-06-18 06:00,18,16.85,16.87,16.85,16.85,46
20150901|2015-06-18 06:30,18,16.85,16.86,16.83,16.83,25
20150901|2015-06-18 07:00,18,16.83,16.83,16.8,16.81,110
20150901|2015-06-18 07:30,18,16.8,16.82,16.75,16.79,140
20150901|2015-06-18 08:00,18,16.8,16.85,16.78,16.8,294
20150901|2015-06-18 08:30,18,16.8,16.83,16.6,16.69,2544
20150901|2015-06-18 09:00,18,16.68,16.68,16.55,16.57,811
20150901|2015-06-18 09:30,18,16.55,16.68,16.55,16.65,698
20150901|2015-06-18 10:00,18,16.68,16.68,16.57,16.6,458
20150901|2015-06-18 10:30,18,16.58,16.6,16.54,16.54,317
20150901|2015-06-18 11:00,18,16.53,16.58,16.5,16.55,994
20150901|2015-06-18 11:30,18,16.54,16.6,16.5,16.6,817
20150901|2015-06-18 12:00,18,16.59,16.71,16.57,16.69,799
20150901|2015-06-18 12:30,18,16.68,16.72,16.65,16.69,505
20150901|2015-06-18 13:00,18,16.7,16.7,16.64,16.67,210
20150901|2015-06-18 13:30,18,16.66,16.68,16.64,16.67,520
20150901|2015-06-18 14:00,18,16.67,16.75,16.65,16.65,625
20150901|2015-06-18 14:30,18,16.67,16.75,16.66,16.72,645
20150901|2015-06-18 15:00,18,16.74,16.75,16.6,16.6,1585
20150901|2015-06-18 15:30,19,16.65,16.65,16.62,16.63,71
20150901|2015-06-18 16:00,19,16.65,16.65,16.64,16.65,74
20150901|2015-06-18 16:30,19,16.64,16.65,16.64,16.64,22
20150901|2015-06-18 17:00,19,16.65,16.67,16.64,16.65,22
20150901|2015-06-18 17:30,19,16.67,16.7,16.67,16.7,28
20150901|2015-06-18 18:00,19,16.65,16.65,16.65,16.65,4
20150901|2015-06-18 18:30,19,16.65,16.65,16.65,16.65,3
20150901|2015-06-18 19:00,19,16.7,16.71,16.7,16.71,12
20150901|2015-06-19 00:00,19,16.7,16.72,16.7,16.72,2
20150901|2015-06-19 02:00,19,16.7,16.7,16.7,16.7,9
20150901|2015-06-19 02:30,19,16.65,16.65,16.64,16.64,18
20150901|2015-06-19 03:30,19,16.6,16.6,16.59,16.6,16
20150901|2015-06-19 04:00,19,16.6,16.6,16.57,16.57,6
20150901|2015-06-19 04:30,19,16.57,16.6,16.55,16.6,50
20150901|2015-06-19 05:30,19,16.57,16.6,16.57,16.6,37
20150901|2015-06-19 06:30,19,16.6,16.65,16.6,16.6,20
20150901|2015-06-19 07:00,19,16.63,16.63,16.63,16.63,25
20150901|2015-06-19 07:30,19,16.63,16.65,16.62,16.62,13
20150901|2015-06-19 08:00,19,16.65,16.69,16.63,16.67,96
20150901|2015-06-19 08:30,19,16.65,16.79,16.65,16.7,719
20150901|2015-06-19 09:00,19,16.71,16.74,16.67,16.7,417
20150901|2015-06-19 09:30,19,16.69,16.74,16.69,16.7,497
20150901|2015-06-19 10:00,19,16.7,16.74,16.68,16.7,349
20150901|2015-06-19 10:30,19,16.7,16.76,16.69,16.75,307
20150901|2015-06-19 11:00,19,16.75,16.79,16.75,16.79,77
20150901|2015-06-19 11:30,19,16.78,16.82,16.75,16.78,568
20150901|2015-06-19 12:00,19,16.79,16.79,16.75,16.79,20
20150901|2015-06-19 12:30,19,16.75,16.78,16.72,16.75,194
20150901|2015-06-19 13:00,19,16.77,16.84,16.75,16.82,315
20150901|2015-06-19 13:30,19,16.83,16.85,16.77,16.83,164
20150901|2015-06-19 14:00,19,16.83,16.88,16.8,16.82,490
20150901|2015-06-19 14:30,19,16.82,16.83,16.75,16.8,1633
20150901|2015-06-19 15:00,19,16.8,16.95,16.79,16.95,4072
20150901|2015-06-21 17:00,22,16.9,16.9,16.71,16.71,114
20150901|2015-06-21 17:30,22,16.72,16.75,16.7,16.73,37
20150901|2015-06-21 18:00,22,16.7,16.75,16.7,16.7,26
20150901|2015-06-21 18:30,22,16.75,16.75,16.75,16.75,4
20150901|2015-06-21 19:00,22,16.75,16.75,16.75,16.75,2
20150901|2015-06-21 19:30,22,16.7,16.7,16.7,16.7,1
20150901|2015-06-21 20:00,22,16.7,16.72,16.7,16.7,17
20150901|2015-06-21 20:30,22,16.7,16.7,16.7,16.7,3
20150901|2015-06-21 21:00,22,16.7,16.7,16.69,16.7,6
20150901|2015-06-21 21:30,22,16.7,16.7,16.69,16.7,16
20150901|2015-06-21 22:00,22,16.7,16.72,16.69,16.7,63
20150901|2015-06-21 22:30,22,16.7,16.7,16.7,16.7,13
20150901|2015-06-21 23:00,22,16.69,16.69,16.69,16.69,4
20150901|2015-06-22 00:00,22,16.7,16.7,16.7,16.7,3
20150901|2015-06-22 00:30,22,16.7,16.7,16.68,16.68,14
20150901|2015-06-22 01:00,22,16.65,16.66,16.62,16.62,45
20150901|2015-06-22 01:30,22,16.63,16.63,16.6,16.63,18
20150901|2015-06-22 02:00,22,16.62,16.63,16.6,16.61,110
20150901|2015-06-22 02:30,22,16.6,16.6,16.6,16.6,10
20150901|2015-06-22 03:00,22,16.62,16.62,16.5,16.5,318
20150901|2015-06-22 03:30,22,16.5,16.54,16.45,16.5,155
20150901|2015-06-22 04:00,22,16.5,16.55,16.5,16.55,163
20150901|2015-06-22 04:30,22,16.5,16.55,16.46,16.5,97
20150901|2015-06-22 05:00,22,16.5,16.5,16.5,16.5,15
20150901|2015-06-22 05:30,22,16.54,16.59,16.54,16.57,43
20150901|2015-06-22 06:00,22,16.57,16.6,16.57,16.6,14
20150901|2015-06-22 06:30,22,16.6,16.6,16.52,16.55,119
20150901|2015-06-22 07:00,22,16.55,16.59,16.55,16.59,145
20150901|2015-06-22 07:30,22,16.58,16.62,16.58,16.6,91
20150901|2015-06-22 08:00,22,16.63,16.63,16.5,16.53,239
20150901|2015-06-22 08:30,22,16.54,16.62,16.45,16.49,900
20150901|2015-06-22 09:00,22,16.48,16.49,16.37,16.4,1124
20150901|2015-06-22 09:30,22,16.4,16.45,16.35,16.39,474
20150901|2015-06-22 10:00,22,16.4,16.45,16.35,16.35,453
20150901|2015-06-22 10:30,22,16.4,16.45,16.38,16.45,453
20150901|2015-06-22 11:00,22,16.45,16.47,16.4,16.46,231
20150901|2015-06-22 11:30,22,16.45,16.45,16.42,16.42,136
20150901|2015-06-22 12:00,22,16.42,16.47,16.4,16.45,153
20150901|2015-06-22 12:30,22,16.42,16.44,16.32,16.32,994
20150901|2015-06-22 13:00,22,16.32,16.37,16.32,16.37,526
20150901|2015-06-22 13:30,22,16.38,16.4,16.31,16.33,314
20150901|2015-06-22 14:00,22,16.33,16.35,16.3,16.34,126
20150901|2015-06-22 14:30,22,16.33,16.35,16.25,16.3,1527
20150901|2015-06-22 15:00,22,16.25,16.4,16.25,16.34,1417
20150901|2015-06-22 15:30,23,16.3,16.32,16.28,16.32,40
20150901|2015-06-22 16:00,23,16.31,16.31,16.28,16.3,41
20150901|2015-06-22 16:30,23,16.31,16.31,16.31,16.31,1
20150901|2015-06-22 17:00,23,16.3,16.3,16.29,16.29,8
20150901|2015-06-22 18:00,23,16.3,16.3,16.3,16.3,4
20150901|2015-06-22 18:30,23,16.3,16.3,16.3,16.3,8
20150901|2015-06-22 19:00,23,16.3,16.32,16.29,16.32,9
20150901|2015-06-22 19:30,23,16.3,16.3,16.3,16.3,2
20150901|2015-06-22 20:30,23,16.3,16.3,16.27,16.27,3
20150901|2015-06-22 21:00,23,16.27,16.27,16.27,16.27,5
20150901|2015-06-22 21:30,23,16.25,16.29,16.21,16.25,18
20150901|2015-06-22 23:30,23,16.29,16.29,16.29,16.29,13
20150901|2015-06-23 00:00,23,16.24,16.24,16.24,16.24,6
20150901|2015-06-23 01:00,23,16.22,16.24,16.21,16.24,20
20150901|2015-06-23 01:30,23,16.25,16.25,16.25,16.25,10
20150901|2015-06-23 02:00,23,16.24,16.25,16.24,16.25,8
20150901|2015-06-23 02:30,23,16.2,16.25,16.2,16.24,29
20150901|2015-06-23 03:00,23,16.2,16.2,16.2,16.2,6
20150901|2015-06-23 03:30,23,16.23,16.23,16.2,16.21,18
20150901|2015-06-23 04:00,23,16.25,16.25,16.25,16.25,18
20150901|2015-06-23 04:30,23,16.25,16.28,16.25,16.28,23
20150901|2015-06-23 05:00,23,16.28,16.28,16.25,16.25,60
20150901|2015-06-23 05:30,23,16.29,16.3,16.23,16.25,63
20150901|2015-06-23 06:00,23,16.25,16.3,16.25,16.25,29
20150901|2015-06-23 06:30,23,16.23,16.25,16.23,16.25,18
20150901|2015-06-23 07:00,23,16.22,16.28,16.22,16.27,140
20150901|2015-06-23 07:30,23,16.25,16.3,16.24,16.29,158
20150901|2015-06-23 08:00,23,16.29,16.32,16.24,16.25,305
20150901|2015-06-23 08:30,23,16.25,16.26,16.17,16.19,711
20150901|2015-06-23 09:00,23,16.2,16.22,16.12,16.22,1088
20150901|2015-06-23 09:30,23,16.2,16.27,16.17,16.17,728
20150901|2015-06-23 10:00,23,16.17,16.22,16.12,16.22,545
20150901|2015-06-23 10:30,23,16.25,16.25,16.15,16.18,77
20150901|2015-06-23 11:00,23,16.18,16.25,16.17,16.17,409
20150901|2015-06-23 11:30,23,16.2,16.2,16.17,16.2,8
20150901|2015-06-23 12:00,23,16.2,16.2,16.17,16.17,199
20150901|2015-06-23 12:30,23,16.19,16.2,16.17,16.18,61
20150901|2015-06-23 13:00,23,16.18,16.2,16.15,16.18,80
20150901|2015-06-23 13:30,23,16.17,16.19,16.13,16.15,376
20150901|2015-06-23 14:00,23,16.18,16.2,16.13,16.18,179
20150901|2015-06-23 14:30,23,16.18,16.19,16.1,16.12,2053
20150901|2015-06-23 15:00,23,16.12,16.15,16.05,16.1,729
20150901|2015-06-23 15:30,24,16.1,16.1,16.07,16.07,108
20150901|2015-06-23 16:30,24,16.1,16.1,16.1,16.1,57
20150901|2015-06-23 17:00,24,16.09,16.09,16.07,16.09,16
20150901|2015-06-23 17:30,24,16.05,16.08,16.05,16.08,30
20150901|2015-06-23 18:00,24,16.09,16.09,16.09,16.09,3
20150901|2015-06-23 18:30,24,16.1,16.1,16.1,16.1,27
20150901|2015-06-23 19:00,24,16.1,16.1,16.1,16.1,3
20150901|2015-06-23 21:00,24,16.12,16.12,16.12,16.12,5
20150901|2015-06-23 22:00,24,16.1,16.1,16.09,16.09,10
20150901|2015-06-23 23:00,24,16.09,16.11,16.09,16.11,95
20150901|2015-06-24 00:00,24,16.1,16.12,16.05,16.05,37
20150901|2015-06-24 00:30,24,16.12,16.12,16.12,16.12,1
20150901|2015-06-24 01:30,24,16.1,16.1,16.1,16.1,1
20150901|2015-06-24 02:00,24,16.1,16.1,16.1,16.1,8
20150901|2015-06-24 02:30,24,16.11,16.15,16.1,16.15,19
20150901|2015-06-24 03:30,24,16.15,16.15,16.12,16.12,6
20150901|2015-06-24 04:30,24,16.15,16.21,16.11,16.2,99
20150901|2015-06-24 05:00,24,16.2,16.2,16.15,16.15,32
20150901|2015-06-24 05:30,24,16.2,16.2,16.18,16.2,30
20150901|2015-06-24 06:00,24,16.2,16.2,16.2,16.2,1
20150901|2015-06-24 06:30,24,16.15,16.2,16.15,16.15,14
20150901|2015-06-24 07:00,24,16.16,16.2,16.15,16.16,120
20150901|2015-06-24 07:30,24,16.2,16.21,16.16,16.16,271
20150901|2015-06-24 08:00,24,16.18,16.18,16.15,16.16,29
20150901|2015-06-24 08:30,24,16.15,16.2,16.1,16.1,549
20150901|2015-06-24 09:00,24,16.14,16.14,16,16.02,306
20150901|2015-06-24 09:30,24,16.02,16.05,15.97,16.04,520
20150901|2015-06-24 10:00,24,16.05,16.15,16.05,16.1,557
20150901|2015-06-24 10:30,24,16.1,16.15,16.07,16.15,597
20150901|2015-06-24 11:00,24,16.12,16.19,16.11,16.15,980
20150901|2015-06-24 11:30,24,16.17,16.2,16.11,16.18,320
20150901|2015-06-24 12:00,24,16.18,16.25,16.16,16.22,357
20150901|2015-06-24 12:30,24,16.25,16.25,16.17,16.19,769
20150901|2015-06-24 13:00,24,16.19,16.24,16.18,16.22,589
20150901|2015-06-24 13:30,24,16.22,16.25,16.13,16.16,589
20150901|2015-06-24 14:00,24,16.18,16.25,16.15,16.2,976
20150901|2015-06-24 14:30,24,16.2,16.3,16.18,16.28,900
20150901|2015-06-24 15:00,24,16.28,16.4,16.25,16.37,2444
20150901|2015-06-24 15:30,25,16.35,16.39,16.31,16.31,195
20150901|2015-06-24 16:00,25,16.32,16.33,16.3,16.32,76
20150901|2015-06-24 16:30,25,16.3,16.31,16.3,16.31,13
20150901|2015-06-24 17:00,25,16.3,16.3,16.3,16.3,3
20150901|2015-06-24 19:00,25,16.25,16.25,16.25,16.25,9
20150901|2015-06-24 19:30,25,16.25,16.25,16.2,16.25,10
20150901|2015-06-24 20:00,25,16.25,16.25,16.23,16.23,27
20150901|2015-06-24 20:30,25,16.25,16.28,16.24,16.28,7
20150901|2015-06-24 23:00,25,16.25,16.25,16.25,16.25,2
20150901|2015-06-24 23:30,25,16.25,16.25,16.22,16.22,9
20150901|2015-06-25 00:00,25,16.22,16.22,16.22,16.22,2
20150901|2015-06-25 00:30,25,16.25,16.25,16.25,16.25,9
20150901|2015-06-25 01:00,25,16.27,16.27,16.24,16.25,32
20150901|2015-06-25 02:00,25,16.28,16.28,16.18,16.18,58
20150901|2015-06-25 02:30,25,16.2,16.22,16.15,16.21,48
20150901|2015-06-25 03:00,25,16.2,16.2,16.1,16.12,133
20150901|2015-06-25 03:30,25,16.13,16.2,16.13,16.2,17
20150901|2015-06-25 04:00,25,16.17,16.2,16.17,16.2,3
20150901|2015-06-25 04:30,25,16.2,16.2,16.2,16.2,8
20150901|2015-06-25 05:00,25,16.2,16.22,16.08,16.15,211
20150901|2015-06-25 05:30,25,16.15,16.17,16.14,16.17,47
20150901|2015-06-25 06:00,25,16.15,16.17,16.12,16.15,73
20150901|2015-06-25 06:30,25,16.2,16.2,16.19,16.19,5
20150901|2015-06-25 07:00,25,16.18,16.25,16.18,16.23,52
20150901|2015-06-25 07:30,25,16.21,16.21,16.2,16.2,27
20150901|2015-06-25 08:00,25,16.2,16.22,16.19,16.2,87
20150901|2015-06-25 08:30,25,16.15,16.3,16.12,16.22,911
20150901|2015-06-25 09:00,25,16.23,16.25,16.15,16.18,305
20150901|2015-06-25 09:30,25,16.18,16.2,16.12,16.12,578
20150901|2015-06-25 10:00,25,16.1,16.13,16.07,16.13,506
20150901|2015-06-25 10:30,25,16.11,16.13,16.07,16.08,866
20150901|2015-06-25 11:00,25,16.1,16.15,16.08,16.15,186
20150901|2015-06-25 11:30,25,16.12,16.19,16.1,16.15,210
20150901|2015-06-25 12:00,25,16.18,16.19,16.1,16.19,248
20150901|2015-06-25 12:30,25,16.2,16.22,16.17,16.2,417
20150901|2015-06-25 13:00,25,16.2,16.38,16.2,16.37,1033
20150901|2015-06-25 13:30,25,16.38,16.4,16.26,16.29,592
20150901|2015-06-25 14:00,25,16.28,16.3,16.22,16.28,644
20150901|2015-06-25 14:30,25,16.29,16.35,16.25,16.3,1645
20150901|2015-06-25 15:00,25,16.3,16.37,16.29,16.33,2539
20150901|2015-06-25 15:30,26,16.3,16.34,16.3,16.32,183
20150901|2015-06-25 16:00,26,16.3,16.32,16.3,16.32,146
20150901|2015-06-25 16:30,26,16.3,16.3,16.3,16.3,8
20150901|2015-06-25 18:00,26,16.3,16.3,16.25,16.3,4
20150901|2015-06-25 19:30,26,16.3,16.3,16.28,16.28,7
20150901|2015-06-25 20:00,26,16.3,16.32,16.3,16.3,5
20150901|2015-06-25 20:30,26,16.34,16.35,16.34,16.35,83
20150901|2015-06-25 21:00,26,16.36,16.36,16.36,16.36,4
20150901|2015-06-25 21:30,26,16.35,16.37,16.35,16.35,8
20150901|2015-06-25 22:00,26,16.35,16.35,16.35,16.35,6
20150901|2015-06-25 23:30,26,16.3,16.3,16.3,16.3,4
20150901|2015-06-26 01:00,26,16.3,16.3,16.3,16.3,1
20150901|2015-06-26 02:00,26,16.32,16.37,16.32,16.35,173
20150901|2015-06-26 02:30,26,16.35,16.4,16.34,16.35,230
20150901|2015-06-26 03:00,26,16.34,16.35,16.34,16.35,9
20150901|2015-06-26 03:30,26,16.3,16.34,16.3,16.32,64
20150901|2015-06-26 04:00,26,16.3,16.31,16.29,16.31,73
20150901|2015-06-26 04:30,26,16.3,16.34,16.3,16.33,92
20150901|2015-06-26 05:00,26,16.34,16.34,16.34,16.34,3
20150901|2015-06-26 05:30,26,16.3,16.3,16.25,16.25,82
20150901|2015-06-26 06:00,26,16.25,16.25,16.2,16.21,97
20150901|2015-06-26 06:30,26,16.22,16.22,16.22,16.22,6
20150901|2015-06-26 07:00,26,16.24,16.24,16.23,16.23,4
20150901|2015-06-26 07:30,26,16.23,16.23,16.19,16.2,160
20150901|2015-06-26 08:00,26,16.2,16.22,16.16,16.16,109
20150901|2015-06-26 08:30,26,16.16,16.25,16.05,16.09,1750
20150901|2015-06-26 09:00,26,16.07,16.23,16.07,16.18,700
20150901|2015-06-26 09:30,26,16.17,16.29,16.15,16.28,652
20150901|2015-06-26 10:00,26,16.25,16.25,16.15,16.19,373
20150901|2015-06-26 10:30,26,16.19,16.23,16.15,16.19,660
20150901|2015-06-26 11:00,26,16.19,16.19,16.11,16.13,355
20150901|2015-06-26 11:30,26,16.15,16.24,16.12,16.22,647
20150901|2015-06-26 12:00,26,16.25,16.35,16.2,16.28,1378
20150901|2015-06-26 12:30,26,16.27,16.3,16.2,16.23,288
20150901|2015-06-26 13:00,26,16.23,16.29,16.22,16.25,238
20150901|2015-06-26 13:30,26,16.25,16.29,16.2,16.23,209
20150901|2015-06-26 14:00,26,16.22,16.23,16.1,16.15,446
20150901|2015-06-26 14:30,26,16.15,16.19,16.11,16.11,1739
20150901|2015-06-26 15:00,26,16.11,16.2,16.11,16.2,1112
20150901|2015-06-28 17:00,29,16.5,16.96,16.45,16.9,1302
20150901|2015-06-28 17:30,29,16.9,17.05,16.9,16.95,329
20150901|2015-06-28 18:00,29,16.97,16.97,16.9,16.96,76
20150901|2015-06-28 18:30,29,16.95,17.05,16.93,17.05,201
20150901|2015-06-28 19:00,29,17.02,17.05,16.97,17.03,198
20150901|2015-06-28 19:30,29,17,17.1,17,17.1,230
20150901|2015-06-28 20:00,29,17.1,17.12,17.05,17.07,514
20150901|2015-06-28 20:30,29,17.05,17.14,17.03,17.13,220
20150901|2015-06-28 21:00,29,17.1,17.19,17.05,17.12,117
20150901|2015-06-28 21:30,29,17.12,17.15,17.1,17.1,32
20150901|2015-06-28 22:00,29,17.1,17.15,17.05,17.12,48
20150901|2015-06-28 22:30,29,17.15,17.2,17.12,17.19,99
20150901|2015-06-28 23:00,29,17.2,17.22,17.17,17.2,54
20150901|2015-06-28 23:30,29,17.2,17.22,17.17,17.2,88
20150901|2015-06-29 00:00,29,17.25,17.34,17.24,17.32,70
20150901|2015-06-29 00:30,29,17.3,17.34,17.19,17.19,72
20150901|2015-06-29 01:00,29,17.2,17.3,17.09,17.24,213
20150901|2015-06-29 01:30,29,17.25,17.25,17.1,17.1,90
20150901|2015-06-29 02:00,29,17.13,17.2,16.83,16.83,357
20150901|2015-06-29 02:30,29,16.8,16.84,16.75,16.8,86
20150901|2015-06-29 03:00,29,16.79,16.9,16.73,16.74,404
20150901|2015-06-29 03:30,29,16.75,16.8,16.71,16.75,191
20150901|2015-06-29 04:00,29,16.75,16.84,16.73,16.8,327
20150901|2015-06-29 04:30,29,16.83,16.83,16.78,16.8,41
20150901|2015-06-29 05:00,29,16.81,16.9,16.81,16.89,137
20150901|2015-06-29 05:30,29,16.9,16.92,16.79,16.79,216
20150901|2015-06-29 06:00,29,16.79,16.83,16.76,16.81,315
20150901|2015-06-29 06:30,29,16.8,16.82,16.78,16.79,100
20150901|2015-06-29 07:00,29,16.75,16.78,16.72,16.74,600
20150901|2015-06-29 07:30,29,16.75,16.79,16.73,16.77,264
20150901|2015-06-29 08:00,29,16.78,16.8,16.7,16.72,358
20150901|2015-06-29 08:30,29,16.74,16.77,16.5,16.6,3022
20150901|2015-06-29 09:00,29,16.62,16.73,16.6,16.67,1129
20150901|2015-06-29 09:30,29,16.67,16.75,16.63,16.75,1593
20150901|2015-06-29 10:00,29,16.75,16.8,16.7,16.78,2088
20150901|2015-06-29 10:30,29,16.78,16.93,16.75,16.87,1822
20150901|2015-06-29 11:00,29,16.89,17.03,16.85,16.96,1568
20150901|2015-06-29 11:30,29,16.98,17.09,16.96,17.05,1155
20150901|2015-06-29 12:00,29,17.05,17.24,17.05,17.13,1822
20150901|2015-06-29 12:30,29,17.1,17.15,16.98,17.11,1408
20150901|2015-06-29 13:00,29,17.1,17.38,17.1,17.38,2178
20150901|2015-06-29 13:30,29,17.38,17.45,17.23,17.35,1863
20150901|2015-06-29 14:00,29,17.39,17.6,17.36,17.6,1832
20150901|2015-06-29 14:30,29,17.6,17.8,17.53,17.59,4408
20150901|2015-06-29 15:00,29,17.59,17.7,17.52,17.68,2118
20150901|2015-06-29 15:30,30,17.65,17.7,17.43,17.43,767
20150901|2015-06-29 16:00,30,17.44,17.5,17.44,17.5,11
20150901|2015-06-29 16:30,30,17.55,17.55,17.5,17.5,14
20150901|2015-06-29 17:00,30,17.5,17.5,17.48,17.48,15
20150901|2015-06-29 17:30,30,17.49,17.5,17.45,17.45,72
20150901|2015-06-29 18:00,30,17.45,17.45,17.4,17.44,34
20150901|2015-06-29 18:30,30,17.4,17.41,17.38,17.4,61
20150901|2015-06-29 19:00,30,17.37,17.4,17.3,17.32,217
20150901|2015-06-29 19:30,30,17.35,17.42,17.35,17.36,522
20150901|2015-06-29 20:00,30,17.4,17.4,17.3,17.32,98
20150901|2015-06-29 20:30,30,17.3,17.32,17.29,17.32,91
20150901|2015-06-29 21:00,30,17.3,17.4,17.28,17.35,62
20150901|2015-06-29 21:30,30,17.36,17.4,17.36,17.39,8
20150901|2015-06-29 22:00,30,17.35,17.4,17.35,17.35,15
20150901|2015-06-29 22:30,30,17.31,17.32,17.25,17.3,24
20150901|2015-06-29 23:00,30,17.28,17.28,17.25,17.25,34
20150901|2015-06-29 23:30,30,17.25,17.28,17.24,17.28,20
20150901|2015-06-30 00:00,30,17.25,17.25,17.25,17.25,29
20150901|2015-06-30 00:30,30,17.3,17.3,17.23,17.23,14
20150901|2015-06-30 01:00,30,17.22,17.24,17.17,17.17,84
20150901|2015-06-30 01:30,30,17.18,17.2,17.18,17.2,49
20150901|2015-06-30 02:00,30,17.2,17.28,17.15,17.17,221
20150901|2015-06-30 02:30,30,17.2,17.29,17.15,17.17,191
20150901|2015-06-30 03:00,30,17.15,17.25,17.15,17.2,219
20150901|2015-06-30 03:30,30,17.24,17.25,17.15,17.15,67
20150901|2015-06-30 04:00,30,17.15,17.2,16.94,17,271
20150901|2015-06-30 04:30,30,17,17.04,16.95,17.01,57
20150901|2015-06-30 05:00,30,17,17.03,16.95,17.03,217
20150901|2015-06-30 05:30,30,17.04,17.1,16.95,17.04,198
20150901|2015-06-30 06:00,30,17.05,17.14,17.04,17.1,176
20150901|2015-06-30 06:30,30,17.1,17.1,17.05,17.07,260
20150901|2015-06-30 07:00,30,17.05,17.07,16.95,17.05,548
20150901|2015-06-30 07:30,30,17.07,17.1,17,17.02,808
20150901|2015-06-30 08:00,30,17.03,17.12,16.97,16.99,1063
20150901|2015-06-30 08:30,30,16.95,17.5,16.95,17.45,2629
20150901|2015-06-30 09:00,30,17.45,17.52,17.3,17.35,1748
20150901|2015-06-30 09:30,30,17.33,17.53,17.33,17.51,3697
20150901|2015-06-30 10:00,30,17.5,17.58,17.24,17.57,3260
20150901|2015-06-30 10:30,30,17.57,17.79,17.55,17.79,1549
20150901|2015-06-30 11:00,30,17.79,17.94,17.7,17.9,1283
20150901|2015-06-30 11:30,30,17.9,18.03,17.88,17.9,1102
20150901|2015-06-30 12:00,30,17.9,17.93,17.72,17.75,1537
20150901|2015-06-30 12:30,30,17.73,17.73,17.5,17.6,1644
20150901|2015-06-30 13:00,30,17.6,17.67,17.37,17.56,1806
20150901|2015-06-30 13:30,30,17.56,17.67,17.47,17.67,616
20150901|2015-06-30 14:00,30,17.7,17.75,17.6,17.7,781
20150901|2015-06-30 14:30,30,17.68,17.69,17.42,17.45,1752
20150901|2015-06-30 15:00,30,17.45,17.67,17.42,17.6,1992
20150901|2015-06-30 15:30,1,17.6,17.6,17.45,17.48,299
20150901|2015-06-30 16:00,1,17.48,17.55,17.39,17.5,163
20150901|2015-06-30 16:30,1,17.55,17.55,17.52,17.52,11
20150901|2015-06-30 17:30,1,17.51,17.56,17.48,17.56,33
20150901|2015-06-30 18:30,1,17.5,17.5,17.5,17.5,7
20150901|2015-06-30 19:00,1,17.45,17.52,17.39,17.42,36
20150901|2015-06-30 19:30,1,17.39,17.45,17.36,17.39,46
20150901|2015-06-30 20:00,1,17.4,17.42,17.35,17.38,79
20150901|2015-06-30 20:30,1,17.34,17.35,17.23,17.23,89
20150901|2015-06-30 21:00,1,17.23,17.26,17.15,17.2,128
20150901|2015-06-30 21:30,1,17.25,17.28,17.25,17.27,43
20150901|2015-06-30 22:00,1,17.25,17.25,17.25,17.25,20
20150901|2015-06-30 22:30,1,17.25,17.25,17.25,17.25,15
20150901|2015-06-30 23:00,1,17.24,17.24,17.24,17.24,10
20150901|2015-06-30 23:30,1,17.24,17.25,17.23,17.23,48
20150901|2015-07-01 00:00,1,17.25,17.25,17.22,17.22,45
20150901|2015-07-01 00:30,1,17.18,17.18,17.18,17.18,2
20150901|2015-07-01 01:00,1,17.19,17.19,17.1,17.1,59
20150901|2015-07-01 01:30,1,17.13,17.15,17.13,17.15,6
20150901|2015-07-01 02:00,1,17.11,17.12,16.97,16.99,355
20150901|2015-07-01 02:30,1,16.95,16.97,16.9,16.95,110
20150901|2015-07-01 03:00,1,16.96,17.05,16.95,17,35
20150901|2015-07-01 03:30,1,16.98,17,16.83,16.85,143
20150901|2015-07-01 04:00,1,16.8,16.89,16.69,16.71,340
20150901|2015-07-01 04:30,1,16.72,16.8,16.72,16.8,145
20150901|2015-07-01 05:00,1,16.8,16.84,16.73,16.82,64
20150901|2015-07-01 05:30,1,16.8,16.82,16.75,16.8,89
20150901|2015-07-01 06:00,1,16.82,16.93,16.82,16.93,40
20150901|2015-07-01 06:30,1,16.93,17.02,16.93,17.02,141
20150901|2015-07-01 07:00,1,17,17.02,16.9,16.95,215
20150901|2015-07-01 07:30,1,16.96,16.98,16.93,16.94,225
20150901|2015-07-01 08:00,1,16.92,16.94,16.82,16.9,545
20150901|2015-07-01 08:30,1,16.85,17.13,16.85,16.87,3105
20150901|2015-07-01 09:00,1,16.88,16.97,16.8,16.9,1473
20150901|2015-07-01 09:30,1,16.95,17.28,16.95,17.14,2367
20150901|2015-07-01 10:00,1,17.14,17.18,17.05,17.1,709
20150901|2015-07-01 10:30,1,17.1,17.2,17.05,17.18,528
20150901|2015-07-01 11:00,1,17.2,17.33,17.18,17.29,922
20150901|2015-07-01 11:30,1,17.3,17.34,17.23,17.29,1099
20150901|2015-07-01 12:00,1,17.32,17.34,17.18,17.21,443
20150901|2015-07-01 12:30,1,17.23,17.23,17.05,17.18,490
20150901|2015-07-01 13:00,1,17.18,17.25,17.15,17.2,1121
20150901|2015-07-01 13:30,1,17.18,17.2,17.07,17.1,318
20150901|2015-07-01 14:00,1,17.05,17.05,16.95,17,157
20150901|2015-07-01 14:30,1,16.97,17,16.65,16.68,3092
20150901|2015-07-01 15:00,1,16.69,16.69,16.55,16.6,1808
20150901|2015-07-01 15:30,2,16.6,16.64,16.57,16.6,446
20150901|2015-07-01 16:00,2,16.55,16.6,16.53,16.59,380
20150901|2015-07-01 16:30,2,16.6,16.65,16.6,16.65,37
20150901|2015-07-01 17:00,2,16.62,16.7,16.62,16.66,43
20150901|2015-07-01 17:30,2,16.65,16.7,16.65,16.7,13
20150901|2015-07-01 18:00,2,16.65,16.65,16.63,16.65,17
20150901|2015-07-01 18:30,2,16.65,16.65,16.65,16.65,6
20150901|2015-07-01 19:00,2,16.63,16.63,16.6,16.62,18
20150901|2015-07-01 22:30,2,16.6,16.63,16.6,16.6,29
20150901|2015-07-02 02:00,2,16.6,16.62,16.6,16.62,11
20150901|2015-07-02 02:30,2,16.6,16.6,16.6,16.6,21
20150901|2015-07-02 03:00,2,16.6,16.6,16.58,16.6,23
20150901|2015-07-02 03:30,2,16.6,16.63,16.6,16.6,39
20150901|2015-07-02 04:00,2,16.65,16.65,16.63,16.63,6
20150901|2015-07-02 04:30,2,16.6,16.63,16.6,16.62,75
20150901|2015-07-02 05:00,2,16.64,16.64,16.6,16.6,52
20150901|2015-07-02 05:30,2,16.58,16.6,16.58,16.6,6
20150901|2015-07-02 06:00,2,16.58,16.6,16.58,16.6,78
20150901|2015-07-02 06:30,2,16.6,16.63,16.58,16.6,157
20150901|2015-07-02 07:00,2,16.63,16.65,16.6,16.6,353
20150901|2015-07-02 07:30,2,16.55,16.59,16.5,16.5,271
20150901|2015-07-02 08:00,2,16.5,16.55,16.5,16.55,26
20150901|2015-07-02 08:30,2,16.55,16.86,16.55,16.85,3361
20150901|2015-07-02 09:00,2,16.85,16.97,16.84,16.97,1779
20150901|2015-07-02 09:30,2,16.98,17.17,16.95,17.13,2392
20150901|2015-07-02 10:00,2,17.15,17.33,17.14,17.25,1725
20150901|2015-07-02 10:30,2,17.26,17.32,17.11,17.3,1070
20150901|2015-07-02 11:00,2,17.3,17.39,17.28,17.33,682
20150901|2015-07-02 11:30,2,17.34,17.45,17.29,17.37,970
20150901|2015-07-02 12:00,2,17.36,17.5,17.33,17.35,1524
20150901|2015-07-02 12:30,2,17.35,17.36,17.14,17.2,1215
20150901|2015-07-02 13:00,2,17.25,17.35,17.23,17.27,1388
20150901|2015-07-02 13:30,2,17.25,17.29,17.17,17.21,609
20150901|2015-07-02 14:00,2,17.22,17.3,17.17,17.22,702
20150901|2015-07-02 14:30,2,17.22,17.38,17.22,17.3,2845
20150901|2015-07-02 15:00,2,17.33,17.35,17.2,17.32,2549
20150901|2015-07-05 17:00,6,18.1,18.95,18.1,18.39,228
20150901|2015-07-05 17:30,6,18.43,18.45,18.35,18.35,117
20150901|2015-07-05 18:00,6,18.35,18.4,18.35,18.4,38
20150901|2015-07-05 18:30,6,18.33,18.33,18.33,18.33,6
20150901|2015-07-05 19:00,6,18.32,18.34,18.08,18.1,183
20150901|2015-07-05 19:30,6,18.1,18.15,18.05,18.15,283
20150901|2015-07-05 20:00,6,18.17,18.17,18.1,18.16,11
20150901|2015-07-05 20:30,6,18.15,18.15,18.15,18.15,2
20150901|2015-07-05 21:00,6,18.16,18.16,18.15,18.15,2
20150901|2015-07-05 21:30,6,18.15,18.15,18.12,18.12,3
20150901|2015-07-05 23:00,6,18.2,18.25,18.2,18.25,4
20150901|2015-07-05 23:30,6,18.22,18.3,18.22,18.3,11
20150901|2015-07-06 00:00,6,18.3,18.35,18.29,18.35,15
20150901|2015-07-06 00:30,6,18.33,18.35,18.04,18.18,61
20150901|2015-07-06 01:00,6,18.05,18.07,17.95,17.95,18
20150901|2015-07-06 01:30,6,18,18.07,17.9,17.93,35
20150901|2015-07-06 02:00,6,17.95,17.95,17.64,17.7,169
20150901|2015-07-06 02:30,6,17.65,17.81,17.58,17.65,136
20150901|2015-07-06 03:00,6,17.69,17.95,17.68,17.9,228
20150901|2015-07-06 03:30,6,17.95,17.97,17.8,17.86,208
20150901|2015-07-06 04:00,6,17.9,17.9,17.77,17.78,46
20150901|2015-07-06 04:30,6,17.78,17.78,17.7,17.72,46
20150901|2015-07-06 05:00,6,17.7,17.75,17.7,17.75,48
20150901|2015-07-06 05:30,6,17.75,17.75,17.7,17.71,86
20150901|2015-07-06 06:00,6,17.7,17.77,17.68,17.73,305
20150901|2015-07-06 06:30,6,17.75,17.9,17.71,17.88,174
20150901|2015-07-06 07:00,6,17.85,17.89,17.75,17.77,163
20150901|2015-07-06 07:30,6,17.75,17.8,17.72,17.78,101
20150901|2015-07-06 08:00,6,17.75,17.87,17.75,17.87,244
20150901|2015-07-06 08:30,6,17.89,18.04,17.68,17.83,4098
20150901|2015-07-06 09:00,6,17.8,17.88,17.6,17.7,1997
20150901|2015-07-06 09:30,6,17.65,17.68,17.47,17.65,2443
20150901|2015-07-06 10:00,6,17.65,17.83,17.62,17.8,664
20150901|2015-07-06 10:30,6,17.8,17.8,17.7,17.72,530
20150901|2015-07-06 11:00,6,17.75,17.82,17.67,17.74,925
20150901|2015-07-06 11:30,6,17.72,17.89,17.72,17.84,445
20150901|2015-07-06 12:00,6,17.8,17.93,17.79,17.9,714
20150901|2015-07-06 12:30,6,17.9,18.03,17.9,17.98,673
20150901|2015-07-06 13:00,6,18,18.09,17.93,18.06,1490
20150901|2015-07-06 13:30,6,18.05,18.11,18,18.1,823
20150901|2015-07-06 14:00,6,18.05,18.08,17.85,17.9,839
20150901|2015-07-06 14:30,6,17.88,17.93,17.73,17.83,2422
20150901|2015-07-06 15:00,6,17.85,17.87,17.65,17.65,2078
20150901|2015-07-06 15:30,7,17.65,17.7,17.6,17.68,125
20150901|2015-07-06 16:00,7,17.61,17.63,17.58,17.61,87
20150901|2015-07-06 17:00,7,17.58,17.63,17.58,17.63,7
20150901|2015-07-06 17:30,7,17.6,17.6,17.55,17.59,69
20150901|2015-07-06 18:00,7,17.59,17.6,17.59,17.6,7
20150901|2015-07-06 18:30,7,17.6,17.6,17.6,17.6,6
20150901|2015-07-06 19:00,7,17.55,17.62,17.55,17.62,26
20150901|2015-07-06 19:30,7,17.55,17.57,17.53,17.55,27
20150901|2015-07-06 20:00,7,17.54,17.54,17.52,17.52,6
20150901|2015-07-06 21:30,7,17.55,17.59,17.53,17.53,54
20150901|2015-07-06 22:00,7,17.53,17.55,17.53,17.55,14
20150901|2015-07-06 22:30,7,17.55,17.55,17.53,17.55,13
20150901|2015-07-07 00:00,7,17.55,17.55,17.5,17.5,108
20150901|2015-07-07 00:30,7,17.5,17.5,17.43,17.45,23
20150901|2015-07-07 01:00,7,17.45,17.5,17.33,17.33,110
20150901|2015-07-07 01:30,7,17.35,17.4,17.35,17.4,12
20150901|2015-07-07 02:00,7,17.35,17.39,17.3,17.33,106
20150901|2015-07-07 02:30,7,17.35,17.38,17.34,17.35,105
20150901|2015-07-07 03:00,7,17.35,17.35,17.35,17.35,4
20150901|2015-07-07 03:30,7,17.37,17.45,17.37,17.42,207
20150901|2015-07-07 04:00,7,17.5,17.5,17.43,17.43,4
20150901|2015-07-07 04:30,7,17.5,17.5,17.5,17.5,1
20150901|2015-07-07 05:00,7,17.5,17.5,17.45,17.5,29
20150901|2015-07-07 05:30,7,17.5,17.52,17.48,17.52,116
20150901|2015-07-07 06:00,7,17.52,17.6,17.52,17.6,68
20150901|2015-07-07 06:30,7,17.55,17.65,17.55,17.62,109
20150901|2015-07-07 07:00,7,17.6,17.64,17.56,17.57,70
20150901|2015-07-07 07:30,7,17.55,17.6,17.52,17.58,460
20150901|2015-07-07 08:00,7,17.58,17.8,17.57,17.77,382
20150901|2015-07-07 08:30,7,17.8,18.07,17.77,18.05,3130
20150901|2015-07-07 09:00,7,18.03,18.18,17.92,18.11,2366
20150901|2015-07-07 09:30,7,18.15,18.45,18.13,18.26,2745
20150901|2015-07-07 10:00,7,18.27,18.41,18.13,18.4,2456
20150901|2015-07-07 10:30,7,18.4,18.46,18.02,18.09,2114
20150901|2015-07-07 11:00,7,18.1,18.24,18.07,18.17,802
20150901|2015-07-07 11:30,7,18.15,18.15,17.8,17.85,1458
20150901|2015-07-07 12:00,7,17.81,17.97,17.72,17.8,1593
20150901|2015-07-07 12:30,7,17.8,17.85,17.72,17.8,756
20150901|2015-07-07 13:00,7,17.79,17.97,17.75,17.9,883
20150901|2015-07-07 13:30,7,17.9,17.9,17.35,17.4,1942
20150901|2015-07-07 14:00,7,17.4,17.5,17.24,17.31,1659
20150901|2015-07-07 14:30,7,17.3,17.44,17.15,17.17,2318
20150901|2015-07-07 15:00,7,17.18,17.2,17.05,17.09,1484
20150901|2015-07-07 15:30,8,17.07,17.1,17.05,17.08,208
20150901|2015-07-07 16:00,8,17.05,17.08,17.03,17.08,133
20150901|2015-07-07 16:30,8,17.05,17.1,17.05,17.1,21
20150901|2015-07-07 17:00,8,17.08,17.15,17.08,17.12,52
20150901|2015-07-07 17:30,8,17.12,17.14,17.1,17.13,11
20150901|2015-07-07 18:00,8,17.15,17.15,17.13,17.13,11
20150901|2015-07-07 18:30,8,17.11,17.11,17.11,17.11,4
20150901|2015-07-07 19:00,8,17.15,17.22,17.15,17.22,23
20150901|2015-07-07 19:30,8,17.2,17.21,17.16,17.17,7
20150901|2015-07-07 20:00,8,17.23,17.4,17.21,17.4,126
20150901|2015-07-07 20:30,8,17.38,17.5,17.37,17.44,163
20150901|2015-07-07 21:00,8,17.5,17.54,17.37,17.52,105
20150901|2015-07-07 21:30,8,17.54,17.69,17.53,17.61,172
20150901|2015-07-07 22:00,8,17.7,17.7,17.63,17.63,5
20150901|2015-07-07 22:30,8,17.65,17.65,17.58,17.58,2
20150901|2015-07-07 23:00,8,17.6,17.6,17.58,17.6,10
20150901|2015-07-07 23:30,8,17.58,17.7,17.58,17.7,36
20150901|2015-07-08 00:00,8,17.7,17.77,17.67,17.71,120
20150901|2015-07-08 00:30,8,17.75,17.78,17.69,17.75,122
20150901|2015-07-08 01:00,8,17.75,17.92,17.73,17.9,280
20150901|2015-07-08 01:30,8,17.9,18.05,17.9,17.91,111
20150901|2015-07-08 02:00,8,17.9,18.05,17.83,17.9,70
20150901|2015-07-08 02:30,8,17.9,18.15,17.82,17.85,301
20150901|2015-07-08 03:00,8,17.85,17.92,17.62,17.85,152
20150901|2015-07-08 03:30,8,17.84,17.92,17.75,17.75,92
20150901|2015-07-08 04:00,8,17.75,17.85,17.7,17.73,196
20150901|2015-07-08 04:30,8,17.75,17.82,17.7,17.75,122
20150901|2015-07-08 05:00,8,17.75,17.77,17.65,17.65,77
20150901|2015-07-08 05:30,8,17.68,17.75,17.59,17.59,286
20150901|2015-07-08 06:00,8,17.62,17.62,17.42,17.55,249
20150901|2015-07-08 06:30,8,17.55,17.63,17.53,17.57,173
20150901|2015-07-08 07:00,8,17.53,17.53,17.4,17.45,186
20150901|2015-07-08 07:30,8,17.48,17.65,17.48,17.55,171
20150901|2015-07-08 08:00,8,17.55,17.6,17.48,17.55,229
20150901|2015-07-08 08:30,8,17.57,17.93,17.48,17.75,3284
20150901|2015-07-08 09:00,8,17.77,17.92,17.7,17.75,1918
20150901|2015-07-08 09:30,8,17.75,17.93,17.5,17.6,1903
20150901|2015-07-08 10:00,8,17.62,17.84,17.62,17.79,932
20150901|2015-07-08 10:30,8,17.75,17.98,17.7,17.85,1022
20150901|2015-07-08 11:00,8,17.9,17.95,17.74,17.8,1010
20150901|2015-07-08 11:30,8,17.85,17.95,17.7,17.7,346
20150901|2015-07-08 12:00,8,17.74,17.82,17.7,17.75,695
20150901|2015-07-08 12:30,8,17.75,17.85,17.75,17.85,688
20150901|2015-07-08 13:00,8,17.85,18.11,17.78,18.08,1105
20150901|2015-07-08 13:30,8,18.1,18.33,18.06,18.2,2079
20150901|2015-07-08 14:00,8,18.17,18.35,17.93,18.33,1388
20150901|2015-07-08 14:30,8,18.33,18.34,18.1,18.3,2735
20150901|2015-07-08 15:00,8,18.27,18.32,18.15,18.24,2658
20150901|2015-07-08 15:30,9,18.24,18.3,18.2,18.3,258
20150901|2015-07-08 16:00,9,18.28,18.3,18.26,18.28,61
20150901|2015-07-08 16:30,9,18.25,18.25,18.2,18.2,56
20150901|2015-07-08 17:00,9,18.25,18.25,18.19,18.2,21
20150901|2015-07-08 17:30,9,18.18,18.2,18.15,18.18,41
20150901|2015-07-08 18:00,9,18.17,18.17,18.17,18.17,2
20150901|2015-07-08 18:30,9,18.2,18.2,18.1,18.1,12
20150901|2015-07-08 19:00,9,18.1,18.11,18.05,18.05,19
20150901|2015-07-08 19:30,9,18.15,18.2,18.05,18.05,30
20150901|2015-07-08 20:00,9,18.05,18.05,18.05,18.05,2
20150901|2015-07-08 20:30,9,18.05,18.1,17.95,17.97,20
20150901|2015-07-08 21:00,9,17.95,17.96,17.73,17.85,449
20150901|2015-07-08 21:30,9,17.93,17.99,17.9,17.94,16
20150901|2015-07-08 22:00,9,17.83,17.83,17.83,17.83,5
20150901|2015-07-08 22:30,9,17.85,17.85,17.83,17.83,6
20150901|2015-07-08 23:00,9,17.83,17.83,17.82,17.82,7
20150901|2015-07-08 23:30,9,17.82,17.82,17.82,17.82,5
20150901|2015-07-09 00:00,9,17.8,17.81,17.75,17.79,28
20150901|2015-07-09 00:30,9,17.75,17.77,17.75,17.77,4
20150901|2015-07-09 01:00,9,17.8,17.84,17.77,17.84,16
20150901|2015-07-09 01:30,9,17.88,17.88,17.84,17.84,4
20150901|2015-07-09 02:00,9,17.8,17.8,17.75,17.75,8
20150901|2015-07-09 02:30,9,17.77,17.78,17.73,17.76,46
20150901|2015-07-09 03:00,9,17.75,17.75,17.73,17.75,21
20150901|2015-07-09 03:30,9,17.75,17.75,17.75,17.75,5
20150901|2015-07-09 04:00,9,17.77,17.77,17.72,17.72,47
20150901|2015-07-09 04:30,9,17.7,17.72,17.68,17.68,58
20150901|2015-07-09 05:00,9,17.7,17.7,17.68,17.7,18
20150901|2015-07-09 05:30,9,17.68,17.69,17.65,17.69,35
20150901|2015-07-09 06:00,9,17.68,17.73,17.67,17.72,71
20150901|2015-07-09 06:30,9,17.7,17.71,17.62,17.62,151
20150901|2015-07-09 07:00,9,17.62,17.64,17.53,17.55,212
20150901|2015-07-09 07:30,9,17.6,17.6,17.5,17.5,171
20150901|2015-07-09 08:00,9,17.53,17.55,17.46,17.48,275
20150901|2015-07-09 08:30,9,17.5,17.98,17.44,17.86,2956
20150901|2015-07-09 09:00,9,17.85,18.02,17.8,17.99,1265
20150901|2015-07-09 09:30,9,17.95,18,17.83,17.9,1710
20150901|2015-07-09 10:00,9,17.9,17.98,17.8,17.9,930
20150901|2015-07-09 10:30,9,17.92,17.99,17.82,17.94,486
20150901|2015-07-09 11:00,9,17.95,18.12,17.92,18.1,807
20150901|2015-07-09 11:30,9,18.13,18.13,18,18.04,743
20150901|2015-07-09 12:00,9,18.05,18.23,18.01,18.2,1444
20150901|2015-07-09 12:30,9,18.2,18.24,18.04,18.18,1192
20150901|2015-07-09 13:00,9,18.2,18.42,18.17,18.4,1142
20150901|2015-07-09 13:30,9,18.37,18.45,18.11,18.15,763
20150901|2015-07-09 14:00,9,18.18,18.22,18.04,18.2,760
20150901|2015-07-09 14:30,9,18.23,18.37,18.18,18.36,944
20150901|2015-07-09 15:00,9,18.39,18.65,18.35,18.65,2018
20150901|2015-07-09 15:30,10,18.65,18.72,18.57,18.65,301
20150901|2015-07-09 16:00,10,18.64,18.64,18.58,18.59,57
20150901|2015-07-09 16:30,10,18.58,18.6,18.5,18.52,74
20150901|2015-07-09 17:00,10,18.47,18.55,18.13,18.17,272
20150901|2015-07-09 17:30,10,18.15,18.2,17.99,17.99,152
20150901|2015-07-09 18:00,10,18,18.1,18,18.08,143
20150901|2015-07-09 18:30,10,18.08,18.08,18.06,18.07,6
20150901|2015-07-09 19:00,10,18.1,18.15,18.08,18.12,7
20150901|2015-07-09 19:30,10,18.11,18.15,18.11,18.15,12
20150901|2015-07-09 20:00,10,18.1,18.1,18.05,18.05,19
20150901|2015-07-09 20:30,10,18.04,18.04,17.85,17.91,138
20150901|2015-07-09 21:00,10,17.9,17.92,17.82,17.85,34
20150901|2015-07-09 21:30,10,17.82,17.83,17.72,17.73,79
20150901|2015-07-09 22:00,10,17.75,17.86,17.73,17.86,37
20150901|2015-07-09 22:30,10,17.73,17.74,17.62,17.62,49
20150901|2015-07-09 23:00,10,17.64,17.75,17.64,17.7,44
20150901|2015-07-09 23:30,10,17.65,17.7,17.65,17.67,12
20150901|2015-07-10 00:00,10,17.75,17.83,17.65,17.67,62
20150901|2015-07-10 00:30,10,17.7,17.7,17.55,17.62,237
20150901|2015-07-10 01:00,10,17.6,17.67,17.57,17.6,43
20150901|2015-07-10 02:00,10,17.6,17.77,17.55,17.69,310
20150901|2015-07-10 02:30,10,17.68,17.7,17.65,17.69,53
20150901|2015-07-10 03:00,10,17.7,17.85,17.7,17.85,123
20150901|2015-07-10 03:30,10,17.87,17.87,17.84,17.85,19
20150901|2015-07-10 04:00,10,17.85,17.9,17.79,17.79,82
20150901|2015-07-10 04:30,10,17.78,17.8,17.78,17.8,19
20150901|2015-07-10 05:00,10,17.83,17.83,17.75,17.75,29
20150901|2015-07-10 05:30,10,17.75,17.78,17.7,17.74,111
20150901|2015-07-10 06:00,10,17.74,17.75,17.65,17.68,161
20150901|2015-07-10 06:30,10,17.7,17.77,17.7,17.72,231
20150901|2015-07-10 07:00,10,17.75,17.83,17.75,17.83,179
20150901|2015-07-10 07:30,10,17.83,17.83,17.7,17.72,205
20150901|2015-07-10 08:00,10,17.73,17.75,17.67,17.7,625
20150901|2015-07-10 08:30,10,17.7,18.1,17.67,18.09,3226
20150901|2015-07-10 09:00,10,18.05,18.14,17.99,18.04,1037
20150901|2015-07-10 09:30,10,18,18.12,17.92,17.95,1406
20150901|2015-07-10 10:00,10,17.97,17.99,17.68,17.75,1116
20150901|2015-07-10 10:30,10,17.75,17.82,17.63,17.75,2145
20150901|2015-07-10 11:00,10,17.75,17.83,17.7,17.78,1174
20150901|2015-07-10 11:30,10,17.78,17.97,17.78,17.81,908
20150901|2015-07-10 12:00,10,17.8,17.93,17.77,17.83,1029
20150901|2015-07-10 12:30,10,17.82,17.87,17.75,17.75,501
20150901|2015-07-10 13:00,10,17.75,17.77,17.56,17.6,956
20150901|2015-07-10 13:30,10,17.6,17.61,17.45,17.5,856
20150901|2015-07-10 14:00,10,17.5,17.6,17.47,17.58,1274
20150901|2015-07-10 14:30,10,17.6,17.6,17.45,17.47,1740
20150901|2015-07-10 15:00,10,17.5,17.6,17.45,17.56,3249
20150901|2015-07-12 17:00,13,18.1,18.18,17.73,17.79,224
20150901|2015-07-12 17:30,13,17.85,17.86,17.82,17.85,19
20150901|2015-07-12 18:00,13,17.88,17.88,17.75,17.75,35
20150901|2015-07-12 19:00,13,17.8,17.81,17.79,17.8,14
20150901|2015-07-12 19:30,13,17.75,17.8,17.75,17.8,22
20150901|2015-07-12 20:30,13,17.75,17.79,17.75,17.77,11
20150901|2015-07-12 21:00,13,17.7,17.73,17.7,17.73,5
20150901|2015-07-12 21:30,13,17.73,17.73,17.73,17.73,1
20150901|2015-07-12 22:00,13,17.72,17.72,17.48,17.6,145
20150901|2015-07-12 22:30,13,17.6,17.7,17.55,17.55,29
20150901|2015-07-12 23:00,13,17.55,17.55,17.5,17.54,17
20150901|2015-07-12 23:30,13,17.55,17.66,17.54,17.66,20
20150901|2015-07-13 00:00,13,17.55,17.55,17.54,17.54,2
20150901|2015-07-13 00:30,13,17.6,17.6,17.6,17.6,5
20150901|2015-07-13 01:00,13,17.65,17.75,17.65,17.73,28
20150901|2015-07-13 01:30,13,17.75,17.75,17.07,17.3,495
20150901|2015-07-13 02:00,13,17.35,17.45,17.02,17.02,329
20150901|2015-07-13 02:30,13,17,17.15,16.95,17.15,23
20150901|2015-07-13 03:00,13,17.1,17.1,16.95,17,27
20150901|2015-07-13 03:30,13,17,17.05,16.97,16.97,66
20150901|2015-07-13 04:00,13,17,17.01,16.88,16.88,111
20150901|2015-07-13 04:30,13,16.9,16.9,16.8,16.84,43
20150901|2015-07-13 05:00,13,16.84,16.9,16.84,16.88,10
20150901|2015-07-13 05:30,13,16.9,16.95,16.88,16.9,75
20150901|2015-07-13 06:00,13,16.9,16.91,16.88,16.91,155
20150901|2015-07-13 06:30,13,16.85,16.92,16.83,16.9,182
20150901|2015-07-13 07:00,13,16.9,16.98,16.9,16.95,331
20150901|2015-07-13 07:30,13,16.95,16.95,16.8,16.84,494
20150901|2015-07-13 08:00,13,16.84,16.86,16.73,16.75,693
20150901|2015-07-13 08:30,13,16.75,16.84,16.5,16.55,2427
20150901|2015-07-13 09:00,13,16.53,16.58,16.38,16.53,2289
20150901|2015-07-13 09:30,13,16.5,16.58,16.4,16.43,1454
20150901|2015-07-13 10:00,13,16.43,16.54,16.38,16.45,1884
20150901|2015-07-13 10:30,13,16.43,16.51,16.38,16.48,446
20150901|2015-07-13 11:00,13,16.45,16.54,16.4,16.48,1285
20150901|2015-07-13 11:30,13,16.5,16.58,16.5,16.54,224
20150901|2015-07-13 12:00,13,16.5,16.55,16.46,16.46,298
20150901|2015-07-13 12:30,13,16.45,16.5,16.43,16.45,1180
20150901|2015-07-13 13:00,13,16.44,16.45,16.3,16.34,946
20150901|2015-07-13 13:30,13,16.35,16.4,16.3,16.31,386
20150901|2015-07-13 14:00,13,16.33,16.33,16.23,16.3,1248
20150901|2015-07-13 14:30,13,16.29,16.32,16.2,16.3,2437
20150901|2015-07-13 15:00,13,16.3,16.3,16.2,16.2,2150
20150901|2015-07-13 15:30,14,16.25,16.27,16.22,16.25,281
20150901|2015-07-13 16:00,14,16.23,16.25,16.23,16.25,20
20150901|2015-07-13 16:30,14,16.25,16.25,16.25,16.25,2
20150901|2015-07-13 17:00,14,16.25,16.25,16.25,16.25,1
20150901|2015-07-13 17:30,14,16.3,16.33,16.29,16.31,44
20150901|2015-07-13 18:00,14,16.3,16.33,16.25,16.32,17
20150901|2015-07-13 18:30,14,16.3,16.3,16.29,16.29,21
20150901|2015-07-13 19:30,14,16.27,16.27,16.27,16.27,2
20150901|2015-07-13 20:00,14,16.25,16.27,16.25,16.26,8
20150901|2015-07-13 20:30,14,16.25,16.25,16.25,16.25,1
20150901|2015-07-13 21:00,14,16.23,16.25,16.23,16.25,14
20150901|2015-07-13 22:00,14,16.28,16.28,16.27,16.27,2
20150901|2015-07-13 22:30,14,16.28,16.28,16.28,16.28,1
20150901|2015-07-14 00:00,14,16.3,16.3,16.3,16.3,3
20150901|2015-07-14 01:30,14,16.28,16.32,16.27,16.3,58
20150901|2015-07-14 02:00,14,16.27,16.3,16.27,16.3,7
20150901|2015-07-14 02:30,14,16.25,16.3,16.25,16.29,30
20150901|2015-07-14 03:00,14,16.29,16.3,16.27,16.3,21
20150901|2015-07-14 03:30,14,16.3,16.3,16.21,16.25,276
20150901|2015-07-14 04:00,14,16.27,16.27,16.27,16.27,7
20150901|2015-07-14 04:30,14,16.25,16.25,16.25,16.25,15
20150901|2015-07-14 05:00,14,16.25,16.28,16.25,16.28,330
20150901|2015-07-14 05:30,14,16.28,16.28,16.28,16.28,58
20150901|2015-07-14 06:00,14,16.28,16.3,16.25,16.25,81
20150901|2015-07-14 06:30,14,16.25,16.27,16.23,16.25,389
20150901|2015-07-14 07:00,14,16.28,16.32,16.24,16.25,333
20150901|2015-07-14 07:30,14,16.28,16.35,16.27,16.33,358
20150901|2015-07-14 08:00,14,16.33,16.38,16.32,16.37,611
20150901|2015-07-14 08:30,14,16.35,16.43,16.2,16.2,3768
20150901|2015-07-14 09:00,14,16.22,16.26,16.15,16.15,1553
20150901|2015-07-14 09:30,14,16.15,16.15,15.98,16,1936
20150901|2015-07-14 10:00,14,16.02,16.1,15.97,16.08,947
20150901|2015-07-14 10:30,14,16.1,16.13,16.03,16.1,1220
20150901|2015-07-14 11:00,14,16.1,16.15,16.07,16.15,1429
20150901|2015-07-14 11:30,14,16.13,16.22,16.11,16.17,479
20150901|2015-07-14 12:00,14,16.17,16.19,16.1,16.14,541
20150901|2015-07-14 12:30,14,16.14,16.15,16.08,16.13,921
20150901|2015-07-14 13:00,14,16.13,16.13,16.01,16.05,926
20150901|2015-07-14 13:30,14,16.03,16.17,16.02,16.08,725
20150901|2015-07-14 14:00,14,16.1,16.23,16.08,16.23,1258
20150901|2015-07-14 14:30,14,16.23,16.3,16.2,16.29,2221
20150901|2015-07-14 15:00,14,16.3,16.39,16.25,16.3,1536
20150901|2015-07-14 15:30,15,16.3,16.3,16.22,16.23,37
20150901|2015-07-14 16:00,15,16.22,16.22,16.22,16.22,5
20150901|2015-07-14 16:30,15,16.2,16.2,16.18,16.18,25
20150901|2015-07-14 17:00,15,16.2,16.25,16.18,16.25,48
20150901|2015-07-14 17:30,15,16.25,16.25,16.25,16.25,21
20150901|2015-07-14 18:30,15,16.27,16.3,16.27,16.28,21
20150901|2015-07-14 19:00,15,16.32,16.35,16.32,16.35,18
20150901|2015-07-14 19:30,15,16.3,16.31,16.3,16.31,4
20150901|2015-07-14 20:00,15,16.25,16.27,16.23,16.25,32
20150901|2015-07-14 20:30,15,16.27,16.27,16.27,16.27,2
20150901|2015-07-14 21:00,15,16.25,16.25,16.17,16.2,93
20150901|2015-07-14 22:00,15,16.25,16.25,16.23,16.23,6
20150901|2015-07-14 22:30,15,16.2,16.2,16.2,16.2,3
20150901|2015-07-14 23:00,15,16.23,16.27,16.23,16.25,10
20150901|2015-07-14 23:30,15,16.25,16.28,16.25,16.28,8
20150901|2015-07-15 00:00,15,16.3,16.3,16.29,16.29,48
20150901|2015-07-15 00:30,15,16.31,16.35,16.3,16.3,13
20150901|2015-07-15 01:00,15,16.32,16.32,16.28,16.32,79
20150901|2015-07-15 01:30,15,16.3,16.3,16.26,16.26,62
20150901|2015-07-15 02:00,15,16.28,16.3,16.28,16.3,4
20150901|2015-07-15 02:30,15,16.3,16.3,16.3,16.3,13
20150901|2015-07-15 03:00,15,16.31,16.35,16.29,16.29,16
20150901|2015-07-15 03:30,15,16.35,16.35,16.33,16.35,4
20150901|2015-07-15 04:00,15,16.31,16.31,16.25,16.25,12
20150901|2015-07-15 05:00,15,16.25,16.25,16.25,16.25,4
20150901|2015-07-15 05:30,15,16.25,16.25,16.25,16.25,5
20150901|2015-07-15 06:00,15,16.25,16.25,16.23,16.25,10
20150901|2015-07-15 06:30,15,16.23,16.25,16.23,16.25,22
20150901|2015-07-15 07:00,15,16.25,16.25,16.24,16.25,44
20150901|2015-07-15 07:30,15,16.2,16.3,16.2,16.27,135
20150901|2015-07-15 08:00,15,16.25,16.3,16.23,16.28,196
20150901|2015-07-15 08:30,15,16.27,16.33,16.1,16.15,1758
20150901|2015-07-15 09:00,15,16.19,16.2,16.05,16.09,1444
20150901|2015-07-15 09:30,15,16.1,16.13,16,16.03,1117
20150901|2015-07-15 10:00,15,16.05,16.13,16,16.12,1350
20150901|2015-07-15 10:30,15,16.13,16.17,16.1,16.15,710
20150901|2015-07-15 11:00,15,16.15,16.15,16.07,16.1,1026
20150901|2015-07-15 11:30,15,16.13,16.15,16.05,16.1,769
20150901|2015-07-15 12:00,15,16.1,16.13,16.05,16.1,2067
20150901|2015-07-15 12:30,15,16.1,16.2,16.05,16.08,1829
20150901|2015-07-15 13:00,15,16.05,16.14,16.05,16.11,718
20150901|2015-07-15 13:30,15,16.14,16.53,16.13,16.45,2716
20150901|2015-07-15 14:00,15,16.43,16.45,16.31,16.33,2310
20150901|2015-07-15 14:30,15,16.35,16.4,16.2,16.25,1937
20150901|2015-07-15 15:00,15,16.23,16.27,16.05,16.07,2224
20150901|2015-07-15 15:30,16,16.05,16.1,16.03,16.1,324
20150901|2015-07-15 16:00,16,16.08,16.1,16.08,16.1,6
20150901|2015-07-15 17:00,16,16.08,16.1,16.08,16.1,53
20150901|2015-07-15 17:30,16,16.08,16.08,16,16,32
20150901|2015-07-15 18:00,16,16.04,16.04,16,16.02,14
20150901|2015-07-15 18:30,16,16.05,16.05,16.04,16.04,14
20150901|2015-07-15 19:00,16,16.03,16.05,16.02,16.03,13
20150901|2015-07-15 19:30,16,16.05,16.05,16.02,16.02,12
20150901|2015-07-15 20:30,16,16,16,15.97,15.97,22
20150901|2015-07-15 21:00,16,15.95,15.97,15.9,15.92,88
20150901|2015-07-15 21:30,16,15.89,15.9,15.85,15.9,26
20150901|2015-07-15 22:00,16,15.88,15.9,15.88,15.9,3
20150901|2015-07-15 22:30,16,15.85,15.85,15.85,15.85,1
20150901|2015-07-15 23:00,16,15.89,15.9,15.87,15.87,16
20150901|2015-07-16 00:30,16,15.87,15.89,15.87,15.89,6
20150901|2015-07-16 01:00,16,15.85,15.87,15.85,15.85,22
20150901|2015-07-16 01:30,16,15.9,15.9,15.89,15.89,10
20150901|2015-07-16 02:00,16,15.9,15.9,15.85,15.85,9
20150901|2015-07-16 02:30,16,15.85,15.87,15.84,15.85,23
20150901|2015-07-16 03:00,16,15.87,15.9,15.85,15.87,95
20150901|2015-07-16 03:30,16,15.85,15.87,15.8,15.8,19
20150901|2015-07-16 04:00,16,15.85,15.85,15.85,15.85,3
20150901|2015-07-16 04:30,16,15.85,15.85,15.83,15.85,3
20150901|2015-07-16 05:00,16,15.85,15.85,15.85,15.85,1
20150901|2015-07-16 05:30,16,15.85,15.85,15.85,15.85,7
20150901|2015-07-16 06:00,16,15.85,15.89,15.85,15.86,27
20150901|2015-07-16 06:30,16,15.85,15.87,15.8,15.8,56
20150901|2015-07-16 07:00,16,15.85,15.86,15.83,15.86,111
20150901|2015-07-16 07:30,16,15.85,15.86,15.8,15.81,128
20150901|2015-07-16 08:00,16,15.82,15.85,15.8,15.85,65
20150901|2015-07-16 08:30,16,15.8,15.88,15.55,15.65,3207
20150901|2015-07-16 09:00,16,15.67,15.77,15.63,15.73,1457
20150901|2015-07-16 09:30,16,15.73,15.78,15.6,15.6,1235
20150901|2015-07-16 10:00,16,15.62,15.7,15.6,15.64,624
20150901|2015-07-16 10:30,16,15.65,15.7,15.61,15.66,398
20150901|2015-07-16 11:00,16,15.66,15.67,15.55,15.61,1146
20150901|2015-07-16 11:30,16,15.6,15.68,15.55,15.6,1223
20150901|2015-07-16 12:00,16,15.63,15.67,15.55,15.6,1972
20150901|2015-07-16 12:30,16,15.6,15.65,15.55,15.64,656
20150901|2015-07-16 13:00,16,15.63,15.63,15.55,15.57,799
20150901|2015-07-16 13:30,16,15.55,15.58,15.45,15.52,1701
20150901|2015-07-16 14:00,16,15.52,15.52,15.4,15.45,1745
20150901|2015-07-16 14:30,16,15.42,15.53,15.4,15.45,2253
20150901|2015-07-16 15:00,16,15.45,15.5,15.4,15.4,2519
20150901|2015-07-16 15:30,17,15.45,15.45,15.39,15.42,351
20150901|2015-07-16 17:00,17,15.45,15.45,15.45,15.45,3
20150901|2015-07-16 17:30,17,15.48,15.5,15.48,15.5,4
20150901|2015-07-16 18:00,17,15.45,15.45,15.45,15.45,3
20150901|2015-07-16 18:30,17,15.45,15.46,15.43,15.46,46
20150901|2015-07-16 19:30,17,15.45,15.46,15.43,15.43,50
20150901|2015-07-16 20:00,17,15.45,15.48,15.45,15.47,17
20150901|2015-07-16 20:30,17,15.45,15.47,15.45,15.47,46
20150901|2015-07-17 00:00,17,15.5,15.5,15.5,15.5,3
20150901|2015-07-17 00:30,17,15.5,15.5,15.5,15.5,2
20150901|2015-07-17 01:00,17,15.45,15.45,15.4,15.4,5
20150901|2015-07-17 01:30,17,15.45,15.49,15.42,15.42,57
20150901|2015-07-17 02:00,17,15.45,15.49,15.44,15.45,24
20150901|2015-07-17 02:30,17,15.5,15.51,15.46,15.49,86
20150901|2015-07-17 03:00,17,15.5,15.53,15.46,15.51,110
20150901|2015-07-17 03:30,17,15.51,15.52,15.48,15.51,122
20150901|2015-07-17 04:00,17,15.52,15.53,15.5,15.5,103
20150901|2015-07-17 04:30,17,15.52,15.55,15.5,15.53,55
20150901|2015-07-17 05:00,17,15.54,15.54,15.48,15.52,251
20150901|2015-07-17 05:30,17,15.5,15.5,15.48,15.49,59
20150901|2015-07-17 06:00,17,15.5,15.5,15.45,15.48,181
20150901|2015-07-17 06:30,17,15.48,15.49,15.45,15.49,237
20150901|2015-07-17 07:00,17,15.47,15.48,15.43,15.43,184
20150901|2015-07-17 07:30,17,15.45,15.5,15.42,15.47,292
20150901|2015-07-17 08:00,17,15.45,15.5,15.4,15.43,261
20150901|2015-07-17 08:30,17,15.4,15.55,15.38,15.49,3004
20150901|2015-07-17 09:00,17,15.45,15.54,15.39,15.45,825
20150901|2015-07-17 09:30,17,15.45,15.47,15.35,15.38,751
20150901|2015-07-17 10:00,17,15.4,15.41,15.35,15.4,747
20150901|2015-07-17 10:30,17,15.39,15.44,15.35,15.44,406
20150901|2015-07-17 11:00,17,15.44,15.5,15.4,15.45,656
20150901|2015-07-17 11:30,17,15.43,15.48,15.41,15.41,203
20150901|2015-07-17 12:00,17,15.43,15.5,15.4,15.45,394
20150901|2015-07-17 12:30,17,15.47,15.5,15.41,15.48,506
20150901|2015-07-17 13:00,17,15.48,15.48,15.35,15.4,647
20150901|2015-07-17 13:30,17,15.4,15.43,15.35,15.42,576
20150901|2015-07-17 14:00,17,15.4,15.49,15.35,15.36,474
20150901|2015-07-17 14:30,17,15.37,15.4,15.32,15.35,1301
20150901|2015-07-17 15:00,17,15.36,15.45,15.35,15.41,1260
20150901|2015-07-19 17:00,20,15.38,15.41,15.38,15.41,18
20150901|2015-07-19 17:30,20,15.41,15.41,15.41,15.41,4
20150901|2015-07-19 18:00,20,15.42,15.42,15.42,15.42,6
20150901|2015-07-19 20:30,20,15.4,15.45,15.4,15.42,33
20150901|2015-07-19 21:00,20,15.4,15.4,15.4,15.4,2
20150901|2015-07-20 00:30,20,15.42,15.46,15.42,15.45,53
20150901|2015-07-20 01:00,20,15.46,15.46,15.46,15.46,6
20150901|2015-07-20 01:30,20,15.47,15.47,15.47,15.47,1
20150901|2015-07-20 02:00,20,15.46,15.46,15.43,15.45,45
20150901|2015-07-20 02:30,20,15.5,15.5,15.45,15.46,9
20150901|2015-07-20 03:00,20,15.42,15.43,15.4,15.43,17
20150901|2015-07-20 03:30,20,15.45,15.48,15.4,15.42,54
20150901|2015-07-20 04:00,20,15.4,15.45,15.38,15.45,6
20150901|2015-07-20 04:30,20,15.43,15.43,15.43,15.43,4
20150901|2015-07-20 05:30,20,15.4,15.4,15.4,15.4,1
20150901|2015-07-20 06:30,20,15.4,15.4,15.39,15.4,12
20150901|2015-07-20 07:00,20,15.36,15.37,15.35,15.35,108
20150901|2015-07-20 07:30,20,15.33,15.43,15.33,15.4,272
20150901|2015-07-20 08:00,20,15.4,15.43,15.3,15.4,887
20150901|2015-07-20 08:30,20,15.4,15.43,15.25,15.35,2588
20150901|2015-07-20 09:00,20,15.33,15.45,15.3,15.33,1771
20150901|2015-07-20 09:30,20,15.35,15.35,15.2,15.2,1149
20150901|2015-07-20 10:00,20,15.25,15.25,15.15,15.25,1938
20150901|2015-07-20 10:30,20,15.24,15.33,15.18,15.23,2040
20150901|2015-07-20 11:00,20,15.23,15.25,15.15,15.23,812
20150901|2015-07-20 11:30,20,15.23,15.24,15.1,15.13,1519
20150901|2015-07-20 12:00,20,15.13,15.16,15.11,15.12,1320
20150901|2015-07-20 12:30,20,15.11,15.25,15.1,15.21,1653
20150901|2015-07-20 13:00,20,15.21,15.22,15.12,15.12,665
20150901|2015-07-20 13:30,20,15.11,15.18,15.1,15.15,867
20150901|2015-07-20 14:00,20,15.14,15.24,15.11,15.2,1464
20150901|2015-07-20 14:30,20,15.23,15.35,15.15,15.33,1992
20150901|2015-07-20 15:00,20,15.35,15.35,15.18,15.2,1668
20150901|2015-07-20 15:30,21,15.18,15.23,15.18,15.2,213
20150901|2015-07-20 16:00,21,15.2,15.2,15.18,15.18,17
20150901|2015-07-20 16:30,21,15.2,15.2,15.2,15.2,8
20150901|2015-07-20 17:00,21,15.22,15.25,15.2,15.25,97
20150901|2015-07-20 17:30,21,15.25,15.25,15.25,15.25,9
20150901|2015-07-20 18:00,21,15.23,15.23,15.23,15.23,6
20150901|2015-07-20 18:30,21,15.24,15.24,15.21,15.23,5
20150901|2015-07-20 19:00,21,15.25,15.25,15.25,15.25,14
20150901|2015-07-20 20:00,21,15.25,15.25,15.25,15.25,1
20150901|2015-07-20 20:30,21,15.25,15.25,15.25,15.25,1
20150901|2015-07-20 21:00,21,15.25,15.25,15.25,15.25,1
20150901|2015-07-21 00:00,21,15.2,15.21,15.2,15.2,21
20150901|2015-07-21 00:30,21,15.15,15.18,15.15,15.15,32
20150901|2015-07-21 01:30,21,15.18,15.18,15.18,15.18,3
20150901|2015-07-21 02:00,21,15.15,15.19,15.14,15.19,26
20150901|2015-07-21 02:30,21,15.15,15.21,15.15,15.21,77
20150901|2015-07-21 03:00,21,15.2,15.2,15.2,15.2,2
20150901|2015-07-21 03:30,21,15.17,15.2,15.17,15.2,24
20150901|2015-07-21 04:30,21,15.2,15.2,15.2,15.2,15
20150901|2015-07-21 05:00,21,15.2,15.2,15.18,15.18,42
20150901|2015-07-21 05:30,21,15.2,15.2,15.2,15.2,3
20150901|2015-07-21 06:00,21,15.19,15.2,15.19,15.2,43
20150901|2015-07-21 06:30,21,15.2,15.23,15.19,15.23,43
20150901|2015-07-21 07:00,21,15.22,15.23,15.2,15.23,32
20150901|2015-07-21 07:30,21,15.21,15.28,15.21,15.27,160
20150901|2015-07-21 08:00,21,15.27,15.29,15.18,15.26,963
20150901|2015-07-21 08:30,21,15.25,15.33,15.19,15.23,2409
20150901|2015-07-21 09:00,21,15.23,15.35,15.2,15.35,667
20150901|2015-07-21 09:30,21,15.35,15.45,15.3,15.34,2418
20150901|2015-07-21 10:00,21,15.3,15.46,15.3,15.35,629
20150901|2015-07-21 10:30,21,15.39,15.39,15.32,15.37,1067
20150901|2015-07-21 11:00,21,15.38,15.38,15.28,15.29,815
20150901|2015-07-21 11:30,21,15.27,15.4,15.25,15.3,974
20150901|2015-07-21 12:00,21,15.32,15.42,15.3,15.36,673
20150901|2015-07-21 12:30,21,15.4,15.45,15.37,15.4,508
20150901|2015-07-21 13:00,21,15.4,15.48,15.32,15.32,502
20150901|2015-07-21 13:30,21,15.32,15.47,15.32,15.4,816
20150901|2015-07-21 14:00,21,15.4,15.43,15.34,15.37,1659
20150901|2015-07-21 14:30,21,15.35,15.37,15.25,15.25,1575
20150901|2015-07-21 15:00,21,15.3,15.3,15.2,15.2,1938
20150901|2015-07-21 15:30,22,15.25,15.44,15.25,15.42,224
20150901|2015-07-21 16:00,22,15.43,15.45,15.4,15.45,17
20150901|2015-07-21 16:30,22,15.44,15.5,15.44,15.46,95
20150901|2015-07-21 17:00,22,15.42,15.47,15.42,15.45,13
20150901|2015-07-21 17:30,22,15.44,15.45,15.44,15.45,5
20150901|2015-07-21 18:30,22,15.45,15.45,15.45,15.45,1
20150901|2015-07-21 19:00,22,15.5,15.5,15.5,15.5,25
20150901|2015-07-21 19:30,22,15.55,15.55,15.5,15.5,131
20150901|2015-07-21 20:00,22,15.5,15.58,15.5,15.58,26
20150901|2015-07-21 20:30,22,15.58,15.6,15.57,15.58,16
20150901|2015-07-21 21:00,22,15.57,15.58,15.55,15.55,17
20150901|2015-07-21 21:30,22,15.58,15.58,15.55,15.55,4
20150901|2015-07-21 22:00,22,15.55,15.55,15.53,15.53,5
20150901|2015-07-21 22:30,22,15.53,15.6,15.5,15.52,30
20150901|2015-07-21 23:00,22,15.53,15.53,15.53,15.53,3
20150901|2015-07-21 23:30,22,15.53,15.55,15.53,15.55,12
20150901|2015-07-22 01:00,22,15.57,15.57,15.57,15.57,11
20150901|2015-07-22 01:30,22,15.56,15.56,15.56,15.56,1
20150901|2015-07-22 02:00,22,15.58,15.58,15.58,15.58,1
20150901|2015-07-22 02:30,22,15.55,15.55,15.47,15.47,60
20150901|2015-07-22 03:00,22,15.45,15.5,15.45,15.5,7
20150901|2015-07-22 03:30,22,15.45,15.5,15.45,15.5,4
20150901|2015-07-22 04:00,22,15.5,15.5,15.48,15.48,30
20150901|2015-07-22 04:30,22,15.48,15.48,15.48,15.48,3
20150901|2015-07-22 05:00,22,15.47,15.5,15.45,15.5,7
20150901|2015-07-22 05:30,22,15.5,15.5,15.5,15.5,6
20150901|2015-07-22 06:00,22,15.55,15.55,15.5,15.5,7
20150901|2015-07-22 06:30,22,15.5,15.57,15.45,15.56,132
20150901|2015-07-22 07:00,22,15.6,15.62,15.59,15.6,182
20150901|2015-07-22 07:30,22,15.58,15.6,15.52,15.59,484
20150901|2015-07-22 08:00,22,15.6,15.75,15.55,15.65,1681
20150901|2015-07-22 08:30,22,15.65,15.65,15.38,15.4,3381
20150901|2015-07-22 09:00,22,15.43,15.47,15.32,15.39,1705
20150901|2015-07-22 09:30,22,15.4,15.47,15.35,15.38,2719
20150901|2015-07-22 10:00,22,15.36,15.47,15.35,15.43,939
20150901|2015-07-22 10:30,22,15.45,15.53,15.43,15.45,922
20150901|2015-07-22 11:00,22,15.43,15.5,15.4,15.45,1050
20150901|2015-07-22 11:30,22,15.45,15.5,15.45,15.47,373
20150901|2015-07-22 12:00,22,15.45,15.5,15.4,15.43,816
20150901|2015-07-22 12:30,22,15.43,15.49,15.4,15.43,737
20150901|2015-07-22 13:00,22,15.43,15.5,15.35,15.37,1133
20150901|2015-07-22 13:30,22,15.37,15.38,15.25,15.26,1534
20150901|2015-07-22 14:00,22,15.25,15.35,15.24,15.35,2106
20150901|2015-07-22 14:30,22,15.35,15.44,15.25,15.28,4191
20150901|2015-07-22 15:00,22,15.3,15.35,15.25,15.3,7168
20150901|2015-07-22 15:30,23,15.3,15.3,15.25,15.26,579
20150901|2015-07-22 16:00,23,15.27,15.28,15.26,15.28,30
20150901|2015-07-22 16:30,23,15.3,15.3,15.27,15.27,23
20150901|2015-07-22 17:00,23,15.27,15.3,15.25,15.27,87
20150901|2015-07-22 17:30,23,15.27,15.27,15.27,15.27,1
20150901|2015-07-22 18:30,23,15.3,15.3,15.25,15.25,19
20150901|2015-07-22 19:00,23,15.25,15.28,15.25,15.25,21
20150901|2015-07-22 19:30,23,15.25,15.25,15.25,15.25,9
20150901|2015-07-22 20:00,23,15.25,15.25,15.2,15.2,17
20150901|2015-07-22 20:30,23,15.2,15.2,15.2,15.2,4
20150901|2015-07-22 21:00,23,15.2,15.25,15.2,15.24,51
20150901|2015-07-22 21:30,23,15.24,15.24,15.22,15.24,45
20150901|2015-07-22 22:30,23,15.25,15.25,15.25,15.25,41
20150901|2015-07-22 23:00,23,15.24,15.25,15.23,15.24,70
20150901|2015-07-22 23:30,23,15.24,15.24,15.24,15.24,2
20150901|2015-07-23 00:00,23,15.25,15.25,15.25,15.25,3
20150901|2015-07-23 00:30,23,15.2,15.2,15.2,15.2,1
20150901|2015-07-23 01:00,23,15.2,15.21,15.15,15.2,60
20150901|2015-07-23 01:30,23,15.25,15.25,15.23,15.23,13
20150901|2015-07-23 02:00,23,15.25,15.25,15.24,15.24,21
20150901|2015-07-23 02:30,23,15.21,15.24,15.21,15.24,6
20150901|2015-07-23 03:00,23,15.25,15.25,15.24,15.24,26
20150901|2015-07-23 03:30,23,15.28,15.28,15.28,15.28,4
20150901|2015-07-23 04:00,23,15.26,15.26,15.22,15.22,23
20150901|2015-07-23 04:30,23,15.2,15.21,15.2,15.2,4
20150901|2015-07-23 05:00,23,15.2,15.22,15.2,15.21,15
20150901|2015-07-23 05:30,23,15.25,15.25,15.25,15.25,2
20150901|2015-07-23 06:00,23,15.25,15.33,15.23,15.3,792
20150901|2015-07-23 06:30,23,15.3,15.32,15.3,15.3,404
20150901|2015-07-23 07:00,23,15.3,15.33,15.3,15.33,42
20150901|2015-07-23 07:30,23,15.3,15.33,15.29,15.33,83
20150901|2015-07-23 08:00,23,15.3,15.35,15.22,15.25,360
20150901|2015-07-23 08:30,23,15.25,15.4,15.24,15.36,2865
20150901|2015-07-23 09:00,23,15.37,15.42,15.25,15.26,1783
20150901|2015-07-23 09:30,23,15.25,15.3,15.2,15.22,1314
20150901|2015-07-23 10:00,23,15.2,15.38,15.2,15.33,2206
20150901|2015-07-23 10:30,23,15.3,15.52,15.3,15.48,2897
20150901|2015-07-23 11:00,23,15.45,15.69,15.45,15.58,4045
20150901|2015-07-23 11:30,23,15.6,15.72,15.55,15.61,1818
20150901|2015-07-23 12:00,23,15.65,15.65,15.55,15.6,1760
20150901|2015-07-23 12:30,23,15.6,15.65,15.45,15.5,1049
20150901|2015-07-23 13:00,23,15.48,15.57,15.45,15.5,1206
20150901|2015-07-23 13:30,23,15.5,15.63,15.4,15.58,2852
20150901|2015-07-23 14:00,23,15.6,15.7,15.57,15.66,3513
20150901|2015-07-23 14:30,23,15.66,15.73,15.47,15.49,6307
20150901|2015-07-23 15:00,23,15.5,15.5,15.4,15.42,6148
20150901|2015-07-23 15:30,24,15.43,15.45,15.3,15.33,273
20150901|2015-07-23 16:00,24,15.33,15.33,15.29,15.32,94
20150901|2015-07-23 16:30,24,15.3,15.34,15.3,15.34,20
20150901|2015-07-23 17:00,24,15.33,15.34,15.33,15.34,6
20150901|2015-07-23 17:30,24,15.33,15.34,15.33,15.33,10
20150901|2015-07-23 18:00,24,15.35,15.37,15.34,15.37,42
20150901|2015-07-23 18:30,24,15.35,15.35,15.34,15.34,7
20150901|2015-07-23 19:00,24,15.35,15.35,15.3,15.3,14
20150901|2015-07-23 20:00,24,15.35,15.35,15.35,15.35,1
20150901|2015-07-23 20:30,24,15.37,15.4,15.35,15.4,65
20150901|2015-07-23 21:00,24,15.4,15.42,15.4,15.42,10
20150901|2015-07-23 21:30,24,15.44,15.48,15.44,15.48,46
20150901|2015-07-23 22:00,24,15.45,15.45,15.45,15.45,1
20150901|2015-07-23 22:30,24,15.47,15.5,15.47,15.5,25
20150901|2015-07-23 23:00,24,15.5,15.5,15.5,15.5,12
20150901|2015-07-24 00:00,24,15.45,15.45,15.43,15.45,11
20150901|2015-07-24 00:30,24,15.45,15.45,15.45,15.45,1
20150901|2015-07-24 01:00,24,15.4,15.45,15.4,15.45,79
20150901|2015-07-24 01:30,24,15.4,15.4,15.39,15.39,4
20150901|2015-07-24 02:00,24,15.4,15.4,15.4,15.4,4
20150901|2015-07-24 02:30,24,15.35,15.39,15.3,15.35,29
20150901|2015-07-24 03:00,24,15.32,15.32,15.27,15.3,74
20150901|2015-07-24 03:30,24,15.34,15.34,15.3,15.33,29
20150901|2015-07-24 04:00,24,15.35,15.35,15.33,15.35,7
20150901|2015-07-24 04:30,24,15.35,15.37,15.33,15.33,28
20150901|2015-07-24 05:00,24,15.33,15.35,15.33,15.35,4
20150901|2015-07-24 05:30,24,15.33,15.33,15.3,15.3,2
20150901|2015-07-24 06:30,24,15.35,15.38,15.35,15.38,41
20150901|2015-07-24 07:00,24,15.4,15.43,15.38,15.4,111
20150901|2015-07-24 07:30,24,15.4,15.47,15.38,15.46,256
20150901|2015-07-24 08:00,24,15.45,15.55,15.43,15.54,601
20150901|2015-07-24 08:30,24,15.5,15.6,15.4,15.43,4105
20150901|2015-07-24 09:00,24,15.43,15.68,15.43,15.61,2619
20150901|2015-07-24 09:30,24,15.63,15.7,15.55,15.65,2375
20150901|2015-07-24 10:00,24,15.63,15.64,15.5,15.57,2205
20150901|2015-07-24 10:30,24,15.55,15.58,15.46,15.55,1793
20150901|2015-07-24 11:00,24,15.53,15.61,15.48,15.6,1391
20150901|2015-07-24 11:30,24,15.56,15.75,15.55,15.73,1724
20150901|2015-07-24 12:00,24,15.73,15.77,15.63,15.72,2886
20150901|2015-07-24 12:30,24,15.75,16.03,15.7,15.8,3798
20150901|2015-07-24 13:00,24,15.8,15.95,15.79,15.88,2969
20150901|2015-07-24 13:30,24,15.85,16,15.83,15.93,3720
20150901|2015-07-24 14:00,24,15.95,16,15.78,15.91,3646
20150901|2015-07-24 14:30,24,15.91,15.95,15.75,15.8,5443
20150901|2015-07-24 15:00,24,15.8,15.85,15.7,15.75,5983
20150901|2015-07-26 17:00,27,15.75,15.85,15.75,15.85,107
20150901|2015-07-26 18:00,27,15.85,15.85,15.81,15.84,11
20150901|2015-07-26 18:30,27,15.85,15.85,15.85,15.85,5
20150901|2015-07-26 19:00,27,15.8,15.8,15.79,15.8,34
20150901|2015-07-26 19:30,27,15.77,15.82,15.75,15.75,48
20150901|2015-07-26 20:00,27,15.75,15.75,15.72,15.75,32
20150901|2015-07-26 20:30,27,15.75,15.75,15.75,15.75,1
20150901|2015-07-26 21:00,27,15.75,15.75,15.75,15.75,2
20150901|2015-07-26 21:30,27,15.75,15.8,15.75,15.8,4
20150901|2015-07-26 22:00,27,15.8,15.82,15.8,15.82,56
20150901|2015-07-26 22:30,27,15.75,15.8,15.75,15.75,3
20150901|2015-07-26 23:00,27,15.8,15.81,15.8,15.8,5
20150901|2015-07-26 23:30,27,15.8,15.85,15.75,15.85,19
20150901|2015-07-27 00:00,27,15.85,15.85,15.8,15.8,9
20150901|2015-07-27 00:30,27,15.75,15.75,15.75,15.75,12
20150901|2015-07-27 01:00,27,15.75,15.75,15.75,15.75,83
20150901|2015-07-27 01:30,27,15.75,15.85,15.74,15.85,94
20150901|2015-07-27 02:00,27,15.8,16,15.8,15.95,137
20150901|2015-07-27 02:30,27,15.9,16.07,15.9,16.06,354
20150901|2015-07-27 03:00,27,16.07,16.08,15.93,15.93,98
20150901|2015-07-27 03:30,27,15.95,15.95,15.93,15.93,21
20150901|2015-07-27 04:00,27,15.9,15.93,15.9,15.92,35
20150901|2015-07-27 04:30,27,15.95,16.05,15.95,16.05,100
20150901|2015-07-27 05:00,27,16.07,16.07,16.04,16.05,51
20150901|2015-07-27 05:30,27,16.05,16.1,16.05,16.07,62
20150901|2015-07-27 06:00,27,16.1,16.23,16.08,16.2,274
20150901|2015-07-27 06:30,27,16.2,16.22,16.13,16.19,159
20150901|2015-07-27 07:00,27,16.15,16.3,16.15,16.2,273
20150901|2015-07-27 07:30,27,16.23,16.28,16.16,16.18,198
20150901|2015-07-27 08:00,27,16.2,16.3,16.15,16.25,346
20150901|2015-07-27 08:30,27,16.25,16.55,16.22,16.3,9703
20150901|2015-07-27 09:00,27,16.33,16.45,16.15,16.25,3646
20150901|2015-07-27 09:30,27,16.25,16.25,16.06,16.15,2821
20150901|2015-07-27 10:00,27,16.15,16.33,16.05,16.32,2918
20150901|2015-07-27 10:30,27,16.3,16.4,16.23,16.25,2240
20150901|2015-07-27 11:00,27,16.28,16.45,16.28,16.35,1344
20150901|2015-07-27 11:30,27,16.35,16.48,16.35,16.42,824
20150901|2015-07-27 12:00,27,16.45,16.51,16.35,16.49,943
20150901|2015-07-27 12:30,27,16.49,16.54,16.37,16.41,1293
20150901|2015-07-27 13:00,27,16.43,16.48,16.34,16.43,1454
20150901|2015-07-27 13:30,27,16.4,16.5,16.35,16.45,1304
20150901|2015-07-27 14:00,27,16.45,16.58,16.43,16.53,2340
20150901|2015-07-27 14:30,27,16.55,16.6,16.3,16.3,5595
20150901|2015-07-27 15:00,27,16.3,16.4,16.28,16.33,5119
20150901|2015-07-27 15:30,28,16.3,16.3,16.24,16.25,303
20150901|2015-07-27 16:00,28,16.27,16.29,16.24,16.25,74
20150901|2015-07-27 16:30,28,16.27,16.28,16.23,16.28,66
20150901|2015-07-27 17:00,28,16.25,16.3,16.24,16.3,33
20150901|2015-07-27 18:00,28,16.26,16.26,16.24,16.24,32
20150901|2015-07-27 18:30,28,16.23,16.25,16.23,16.25,7
20150901|2015-07-27 19:00,28,16.2,16.2,16.2,16.2,15
20150901|2015-07-27 19:30,28,16.25,16.25,16.2,16.25,37
20150901|2015-07-27 20:00,28,16.25,16.28,16.22,16.28,29
20150901|2015-07-27 20:30,28,16.3,16.3,16.2,16.27,52
20150901|2015-07-27 21:00,28,16.25,16.25,16.15,16.15,39
20150901|2015-07-27 21:30,28,16.11,16.14,16.08,16.08,16
20150901|2015-07-27 22:00,28,16.1,16.13,16.1,16.13,4
20150901|2015-07-27 22:30,28,16.07,16.08,15.99,16,114
20150901|2015-07-27 23:00,28,16,16,15.95,15.99,16
20150901|2015-07-27 23:30,28,15.95,15.97,15.85,15.87,131
20150901|2015-07-28 00:00,28,15.89,15.91,15.8,15.91,105
20150901|2015-07-28 00:30,28,15.9,15.93,15.9,15.9,33
20150901|2015-07-28 01:00,28,15.9,15.94,15.87,15.9,35
20150901|2015-07-28 01:30,28,15.87,15.87,15.85,15.85,2
20150901|2015-07-28 02:00,28,15.88,15.97,15.88,15.9,116
20150901|2015-07-28 02:30,28,15.95,15.95,15.85,15.93,106
20150901|2015-07-28 03:00,28,15.95,15.95,15.82,15.9,171
20150901|2015-07-28 03:30,28,15.88,15.95,15.78,15.8,96
20150901|2015-07-28 04:00,28,15.8,15.8,15.77,15.79,19
20150901|2015-07-28 04:30,28,15.75,15.8,15.68,15.71,245
20150901|2015-07-28 05:00,28,15.71,15.71,15.7,15.7,18
20150901|2015-07-28 05:30,28,15.7,15.82,15.67,15.8,171
20150901|2015-07-28 06:00,28,15.79,15.85,15.79,15.8,107
20150901|2015-07-28 06:30,28,15.8,15.9,15.77,15.87,133
20150901|2015-07-28 07:00,28,15.87,15.91,15.8,15.9,330
20150901|2015-07-28 07:30,28,15.9,15.96,15.87,15.92,222
20150901|2015-07-28 08:00,28,15.92,15.99,15.92,15.97,566
20150901|2015-07-28 08:30,28,15.95,16.24,15.92,16.07,5779
20150901|2015-07-28 09:00,28,16.1,16.29,16.02,16.27,3162
20150901|2015-07-28 09:30,28,16.3,16.3,15.8,15.85,2563
20150901|2015-07-28 10:00,28,15.85,15.87,15.71,15.72,3460
20150901|2015-07-28 10:30,28,15.72,15.74,15.65,15.71,1964
20150901|2015-07-28 11:00,28,15.7,15.73,15.6,15.6,1895
20150901|2015-07-28 11:30,28,15.63,15.65,15.55,15.62,2413
20150901|2015-07-28 12:00,28,15.65,15.65,15.5,15.55,1075
20150901|2015-07-28 12:30,28,15.5,15.57,15.45,15.45,2833
20150901|2015-07-28 13:00,28,15.45,15.49,15.35,15.4,2701
20150901|2015-07-28 13:30,28,15.4,15.5,15.35,15.35,2313
20150901|2015-07-28 14:00,28,15.35,15.45,15.35,15.4,1904
20150901|2015-07-28 14:30,28,15.43,15.52,15.4,15.5,3683
20150901|2015-07-28 15:00,28,15.49,15.55,15.4,15.5,8100
20150901|2015-07-28 15:30,29,15.45,15.49,15.4,15.42,477
20150901|2015-07-28 16:00,29,15.43,15.43,15.42,15.42,5
20150901|2015-07-28 16:30,29,15.44,15.45,15.4,15.4,17
20150901|2015-07-28 17:00,29,15.45,15.45,15.45,15.45,2
20150901|2015-07-28 17:30,29,15.45,15.47,15.42,15.45,63
20150901|2015-07-28 18:00,29,15.45,15.45,15.42,15.43,74
20150901|2015-07-28 18:30,29,15.42,15.44,15.42,15.44,9
20150901|2015-07-28 19:00,29,15.45,15.5,15.45,15.5,32
20150901|2015-07-28 19:30,29,15.5,15.5,15.45,15.45,45
20150901|2015-07-28 20:00,29,15.45,15.45,15.45,15.45,3
20150901|2015-07-28 20:30,29,15.45,15.45,15.45,15.45,24
20150901|2015-07-28 21:00,29,15.48,15.48,15.48,15.48,14
20150901|2015-07-28 21:30,29,15.45,15.47,15.45,15.45,117
20150901|2015-07-28 22:00,29,15.5,15.5,15.45,15.45,63
20150901|2015-07-28 22:30,29,15.5,15.5,15.45,15.5,6
20150901|2015-07-28 23:00,29,15.5,15.5,15.5,15.5,1
20150901|2015-07-28 23:30,29,15.5,15.5,15.5,15.5,1
20150901|2015-07-29 00:00,29,15.5,15.5,15.47,15.49,5
20150901|2015-07-29 00:30,29,15.5,15.5,15.5,15.5,2
20150901|2015-07-29 01:00,29,15.46,15.46,15.46,15.46,1
20150901|2015-07-29 01:30,29,15.44,15.44,15.34,15.35,152
20150901|2015-07-29 02:00,29,15.35,15.37,15.3,15.33,297
20150901|2015-07-29 02:30,29,15.35,15.35,15.35,15.35,10
20150901|2015-07-29 03:00,29,15.35,15.45,15.34,15.45,95
20150901|2015-07-29 03:30,29,15.45,15.45,15.35,15.35,45
20150901|2015-07-29 04:00,29,15.35,15.36,15.35,15.35,15
20150901|2015-07-29 04:30,29,15.35,15.35,15.35,15.35,11
20150901|2015-07-29 05:00,29,15.35,15.38,15.35,15.38,26
20150901|2015-07-29 05:30,29,15.35,15.35,15.35,15.35,15
20150901|2015-07-29 06:00,29,15.35,15.38,15.3,15.33,59
20150901|2015-07-29 06:30,29,15.35,15.38,15.3,15.35,43
20150901|2015-07-29 07:00,29,15.35,15.44,15.34,15.4,199
20150901|2015-07-29 07:30,29,15.43,15.47,15.41,15.46,106
20150901|2015-07-29 08:00,29,15.48,15.48,15.4,15.44,116
20150901|2015-07-29 08:30,29,15.42,15.5,15.38,15.38,3509
20150901|2015-07-29 09:00,29,15.4,15.46,15.35,15.35,1653
20150901|2015-07-29 09:30,29,15.37,15.4,15.25,15.35,2655
20150901|2015-07-29 10:00,29,15.35,15.4,15.25,15.33,3065
20150901|2015-07-29 10:30,29,15.35,15.4,15.25,15.35,1484
20150901|2015-07-29 11:00,29,15.33,15.45,15.33,15.39,1370
20150901|2015-07-29 11:30,29,15.39,15.5,15.33,15.42,1278
20150901|2015-07-29 12:00,29,15.4,15.45,15.35,15.43,952
20150901|2015-07-29 12:30,29,15.4,15.5,15.4,15.48,1587
20150901|2015-07-29 13:00,29,15.5,15.5,15.26,15.34,6907
20150901|2015-07-29 13:30,29,15.31,15.4,15.25,15.35,2840
20150901|2015-07-29 14:00,29,15.35,15.45,15.33,15.39,3092
20150901|2015-07-29 14:30,29,15.38,15.5,15.35,15.44,4658
20150901|2015-07-29 15:00,29,15.45,15.46,15.35,15.35,4776
20150901|2015-07-29 15:30,30,15.37,15.43,15.36,15.4,372
20150901|2015-07-29 16:00,30,15.4,15.41,15.36,15.37,141
20150901|2015-07-29 16:30,30,15.4,15.41,15.4,15.41,11
20150901|2015-07-29 17:00,30,15.42,15.44,15.42,15.44,30
20150901|2015-07-29 17:30,30,15.41,15.45,15.41,15.45,5
20150901|2015-07-29 18:30,30,15.4,15.45,15.4,15.45,2
20150901|2015-07-29 19:00,30,15.44,15.45,15.44,15.45,11
20150901|2015-07-29 19:30,30,15.44,15.45,15.42,15.44,9
20150901|2015-07-29 20:30,30,15.4,15.43,15.4,15.43,41
20150901|2015-07-29 21:00,30,15.4,15.42,15.4,15.42,7
20150901|2015-07-29 22:00,30,15.44,15.45,15.43,15.43,15
20150901|2015-07-29 22:30,30,15.4,15.4,15.4,15.4,3
20150901|2015-07-30 00:30,30,15.4,15.4,15.4,15.4,3
20150901|2015-07-30 01:00,30,15.43,15.43,15.35,15.38,88
20150901|2015-07-30 01:30,30,15.4,15.4,15.34,15.4,76
20150901|2015-07-30 02:00,30,15.35,15.4,15.33,15.38,71
20150901|2015-07-30 02:30,30,15.35,15.45,15.35,15.45,122
20150901|2015-07-30 03:30,30,15.45,15.45,15.45,15.45,36
20150901|2015-07-30 04:00,30,15.4,15.45,15.4,15.42,151
20150901|2015-07-30 04:30,30,15.43,15.43,15.35,15.35,44
20150901|2015-07-30 05:00,30,15.35,15.4,15.31,15.35,106
20150901|2015-07-30 05:30,30,15.35,15.35,15.33,15.35,137
20150901|2015-07-30 06:00,30,15.35,15.4,15.33,15.38,139
20150901|2015-07-30 06:30,30,15.37,15.4,15.35,15.35,17
20150901|2015-07-30 07:00,30,15.36,15.47,15.34,15.45,291
20150901|2015-07-30 07:30,30,15.47,15.53,15.43,15.45,571
20150901|2015-07-30 08:00,30,15.5,15.52,15.45,15.45,405
20150901|2015-07-30 08:30,30,15.5,15.7,15.4,15.68,4273
20150901|2015-07-30 09:00,30,15.67,15.73,15.5,15.53,2847
20150901|2015-07-30 09:30,30,15.53,15.6,15.45,15.55,2115
20150901|2015-07-30 10:00,30,15.55,15.63,15.43,15.48,1888
20150901|2015-07-30 10:30,30,15.48,15.5,15.37,15.4,1043
20150901|2015-07-30 11:00,30,15.45,15.5,15.39,15.45,967
20150901|2015-07-30 11:30,30,15.44,15.5,15.4,15.42,759
20150901|2015-07-30 12:00,30,15.45,15.47,15.37,15.44,996
20150901|2015-07-30 12:30,30,15.44,15.55,15.42,15.5,1835
20150901|2015-07-30 13:00,30,15.5,15.53,15.46,15.52,1072
20150901|2015-07-30 13:30,30,15.55,15.6,15.45,15.5,827
20150901|2015-07-30 14:00,30,15.5,15.55,15.37,15.39,3274
20150901|2015-07-30 14:30,30,15.38,15.45,15.35,15.4,4566
20150901|2015-07-30 15:00,30,15.4,15.42,15.3,15.31,4140
20150901|2015-07-30 15:30,31,15.4,15.4,15.3,15.32,469
20150901|2015-07-30 16:00,31,15.31,15.36,15.31,15.35,47
20150901|2015-07-30 16:30,31,15.35,15.4,15.34,15.38,86
20150901|2015-07-30 17:00,31,15.4,15.4,15.4,15.4,4
20150901|2015-07-30 17:30,31,15.38,15.38,15.38,15.38,1
20150901|2015-07-30 18:30,31,15.35,15.4,15.35,15.38,12
20150901|2015-07-30 19:00,31,15.39,15.4,15.38,15.4,19
20150901|2015-07-30 20:00,31,15.38,15.4,15.38,15.4,27
20150901|2015-07-30 20:30,31,15.35,15.4,15.35,15.4,30
20150901|2015-07-30 22:00,31,15.4,15.4,15.4,15.4,6
20150901|2015-07-30 22:30,31,15.4,15.4,15.4,15.4,2
20150901|2015-07-30 23:00,31,15.41,15.41,15.41,15.41,3
20150901|2015-07-30 23:30,31,15.4,15.42,15.4,15.42,2
20150901|2015-07-31 00:00,31,15.4,15.4,15.4,15.4,9
20150901|2015-07-31 01:00,31,15.35,15.38,15.33,15.37,79
20150901|2015-07-31 02:00,31,15.4,15.4,15.3,15.32,47
20150901|2015-07-31 02:30,31,15.3,15.35,15.3,15.35,6
20150901|2015-07-31 03:00,31,15.3,15.36,15.3,15.32,65
20150901|2015-07-31 03:30,31,15.33,15.35,15.33,15.34,15
20150901|2015-07-31 04:00,31,15.33,15.35,15.33,15.33,30
20150901|2015-07-31 04:30,31,15.35,15.4,15.35,15.4,46
20150901|2015-07-31 05:00,31,15.4,15.4,15.4,15.4,2
20150901|2015-07-31 05:30,31,15.38,15.38,15.34,15.35,32
20150901|2015-07-31 06:00,31,15.4,15.44,15.39,15.43,66
20150901|2015-07-31 06:30,31,15.4,15.44,15.4,15.4,25
20150901|2015-07-31 07:00,31,15.44,15.5,15.42,15.46,147
20150901|2015-07-31 07:30,31,15.45,15.45,15.3,15.32,582
20150901|2015-07-31 08:00,31,15.3,15.35,15.28,15.34,573
20150901|2015-07-31 08:30,31,15.31,15.53,15.31,15.45,3668
20150901|2015-07-31 09:00,31,15.47,15.49,15.29,15.3,2229
20150901|2015-07-31 09:30,31,15.3,15.37,15.24,15.25,1866
20150901|2015-07-31 10:00,31,15.28,15.32,15.25,15.25,927
20150901|2015-07-31 10:30,31,15.25,15.3,15.2,15.28,967
20150901|2015-07-31 11:00,31,15.3,15.3,15.19,15.25,1096
20150901|2015-07-31 11:30,31,15.25,15.33,15.25,15.3,1110
20150901|2015-07-31 12:00,31,15.3,15.39,15.25,15.37,688
20150901|2015-07-31 12:30,31,15.35,15.48,15.33,15.45,1254
20150901|2015-07-31 13:00,31,15.45,15.55,15.4,15.48,953
20150901|2015-07-31 13:30,31,15.5,15.55,15.45,15.5,1052
20150901|2015-07-31 14:00,31,15.46,15.5,15.35,15.47,2982
20150901|2015-07-31 14:30,31,15.48,15.48,15.35,15.37,4255
20150901|2015-07-31 15:00,31,15.38,15.39,15.3,15.3,2479
20150901|2015-08-02 17:00,3,15.35,15.35,15.34,15.34,8
20150901|2015-08-02 17:30,3,15.33,15.33,15.33,15.33,5
20150901|2015-08-02 18:00,3,15.35,15.36,15.35,15.35,17
20150901|2015-08-02 18:30,3,15.35,15.35,15.34,15.34,9
20150901|2015-08-02 19:00,3,15.4,15.4,15.4,15.4,2
20150901|2015-08-02 19:30,3,15.4,15.41,15.4,15.41,48
20150901|2015-08-02 20:00,3,15.41,15.43,15.4,15.42,15
20150901|2015-08-02 20:30,3,15.45,15.45,15.42,15.42,7
20150901|2015-08-02 21:00,3,15.4,15.4,15.4,15.4,24
20150901|2015-08-02 21:30,3,15.4,15.4,15.4,15.4,2
20150901|2015-08-02 22:30,3,15.4,15.45,15.4,15.45,10
20150901|2015-08-02 23:00,3,15.45,15.45,15.45,15.45,12
20150901|2015-08-02 23:30,3,15.5,15.5,15.4,15.4,13
20150901|2015-08-03 00:00,3,15.45,15.47,15.45,15.47,6
20150901|2015-08-03 00:30,3,15.45,15.45,15.45,15.45,9
20150901|2015-08-03 01:00,3,15.45,15.47,15.4,15.45,106
20150901|2015-08-03 02:00,3,15.4,15.46,15.39,15.46,27
20150901|2015-08-03 02:30,3,15.45,15.5,15.3,15.3,57
20150901|2015-08-03 03:00,3,15.3,15.49,15.3,15.45,88
20150901|2015-08-03 03:30,3,15.49,15.49,15.4,15.4,55
20150901|2015-08-03 04:00,3,15.4,15.4,15.35,15.39,17
20150901|2015-08-03 04:30,3,15.45,15.45,15.4,15.41,25
20150901|2015-08-03 05:00,3,15.42,15.42,15.4,15.4,45
20150901|2015-08-03 05:30,3,15.4,15.4,15.35,15.4,14
20150901|2015-08-03 06:00,3,15.36,15.37,15.34,15.35,39
20150901|2015-08-03 06:30,3,15.35,15.39,15.3,15.35,173
20150901|2015-08-03 07:00,3,15.36,15.36,15.3,15.3,57
20150901|2015-08-03 07:30,3,15.3,15.37,15.3,15.35,365
20150901|2015-08-03 08:00,3,15.37,15.38,15.3,15.33,357
20150901|2015-08-03 08:30,3,15.35,15.48,15.25,15.25,3889
20150901|2015-08-03 09:00,3,15.27,15.35,15.2,15.3,4579
20150901|2015-08-03 09:30,3,15.3,15.4,15.2,15.25,3273
20150901|2015-08-03 10:00,3,15.25,15.27,15.15,15.15,1684
20150901|2015-08-03 10:30,3,15.17,15.18,15.09,15.13,3497
20150901|2015-08-03 11:00,3,15.12,15.22,15.1,15.15,954
20150901|2015-08-03 11:30,3,15.17,15.46,15.17,15.4,3767
20150901|2015-08-03 12:00,3,15.4,15.63,15.4,15.46,5468
20150901|2015-08-03 12:30,3,15.48,15.53,15.4,15.45,2574
20150901|2015-08-03 13:00,3,15.44,15.58,15.41,15.45,2004
20150901|2015-08-03 13:30,3,15.47,15.55,15.4,15.44,1761
20150901|2015-08-03 14:00,3,15.4,15.45,15.25,15.25,1823
20150901|2015-08-03 14:30,3,15.26,15.33,15.05,15.08,5139
20150901|2015-08-03 15:00,3,15.05,15.15,15.05,15.1,4677
20150901|2015-08-03 15:30,4,15.1,15.12,15.08,15.08,286
20150901|2015-08-03 16:00,4,15.1,15.15,15.06,15.06,36
20150901|2015-08-03 17:00,4,15.1,15.15,15.08,15.11,189
20150901|2015-08-03 17:30,4,15.13,15.13,15.08,15.08,26
20150901|2015-08-03 18:00,4,15.15,15.15,15.1,15.1,4
20150901|2015-08-03 18:30,4,15.15,15.17,15.15,15.16,47
20150901|2015-08-03 19:00,4,15.2,15.25,15.15,15.15,82
20150901|2015-08-03 19:30,4,15.2,15.2,15.2,15.2,1
20150901|2015-08-03 20:00,4,15.2,15.2,15.2,15.2,1
20150901|2015-08-03 20:30,4,15.15,15.15,15.11,15.15,22
20150901|2015-08-03 21:00,4,15.15,15.17,15.15,15.15,11
20150901|2015-08-03 22:00,4,15.14,15.15,15.13,15.14,68
20150901|2015-08-03 22:30,4,15.15,15.15,15.15,15.15,19
20150901|2015-08-03 23:30,4,15.2,15.2,15.15,15.15,16
20150901|2015-08-04 00:00,4,15.18,15.19,15.1,15.13,143
20150901|2015-08-04 00:30,4,15.12,15.12,15.05,15.05,26
20150901|2015-08-04 01:00,4,15.1,15.18,15.1,15.18,86
20150901|2015-08-04 01:30,4,15.15,15.15,15.15,15.15,75
20150901|2015-08-04 02:00,4,15.15,15.26,15.15,15.25,218
20150901|2015-08-04 02:30,4,15.25,15.25,15.2,15.2,138
20150901|2015-08-04 03:00,4,15.2,15.22,15.1,15.1,169
20150901|2015-08-04 03:30,4,15.11,15.18,15.11,15.18,22
20150901|2015-08-04 04:00,4,15.17,15.2,15.15,15.16,157
20150901|2015-08-04 04:30,4,15.15,15.17,15.1,15.17,73
20150901|2015-08-04 05:00,4,15.2,15.24,15.17,15.2,62
20150901|2015-08-04 05:30,4,15.23,15.28,15.2,15.22,142
20150901|2015-08-04 06:00,4,15.22,15.3,15.22,15.28,161
20150901|2015-08-04 06:30,4,15.25,15.27,15.22,15.22,162
20150901|2015-08-04 07:00,4,15.22,15.24,15.2,15.22,125
20150901|2015-08-04 07:30,4,15.2,15.25,15.1,15.15,193
20150901|2015-08-04 08:00,4,15.15,15.18,15.13,15.15,174
20150901|2015-08-04 08:30,4,15.15,15.24,15.05,15.15,4967
20150901|2015-08-04 09:00,4,15.2,15.22,15,15,4223
20150901|2015-08-04 09:30,4,15.01,15.23,15,15.17,4528
20150901|2015-08-04 10:00,4,15.17,15.2,15.05,15.05,2175
20150901|2015-08-04 10:30,4,15.05,15.15,15,15.05,2268
20150901|2015-08-04 11:00,4,15.07,15.09,15,15.05,928
20150901|2015-08-04 11:30,4,15.05,15.17,15.05,15.12,1598
20150901|2015-08-04 12:00,4,15.12,15.15,15,15.03,1538
20150901|2015-08-04 12:30,4,15.05,15.2,15,15.15,1990
20150901|2015-08-04 13:00,4,15.15,15.33,15.1,15.2,2211
20150901|2015-08-04 13:30,4,15.2,15.23,15,15.1,2279
20150901|2015-08-04 14:00,4,15.05,15.15,15.02,15.05,1692
20150901|2015-08-04 14:30,4,15.05,15.2,15,15.1,3680
20150901|2015-08-04 15:00,4,15.1,15.25,15.08,15.25,3554
20150901|2015-08-04 15:30,5,15.25,15.25,15.21,15.24,260
20150901|2015-08-04 16:00,5,15.24,15.25,15.23,15.24,215
20150901|2015-08-04 16:30,5,15.24,15.29,15.22,15.25,69
20150901|2015-08-04 17:00,5,15.27,15.27,15.24,15.24,147
20150901|2015-08-04 17:30,5,15.25,15.25,15.23,15.25,197
20150901|2015-08-04 18:00,5,15.25,15.25,15.23,15.23,166
20150901|2015-08-04 18:30,5,15.23,15.27,15.23,15.25,141
20150901|2015-08-04 19:00,5,15.23,15.25,15.23,15.23,78
20150901|2015-08-04 19:30,5,15.25,15.25,15.25,15.25,1
20150901|2015-08-04 20:00,5,15.2,15.21,15.2,15.21,19
20150901|2015-08-04 20:30,5,15.23,15.24,15.2,15.23,123
20150901|2015-08-04 21:00,5,15.24,15.24,15.15,15.18,276
20150901|2015-08-04 21:30,5,15.19,15.23,15.18,15.2,78
20150901|2015-08-04 23:00,5,15.21,15.21,15.21,15.21,2
20150901|2015-08-04 23:30,5,15.2,15.24,15.19,15.2,84
20150901|2015-08-05 00:00,5,15.2,15.24,15.2,15.24,27
20150901|2015-08-05 00:30,5,15.22,15.22,15.22,15.22,1
20150901|2015-08-05 01:00,5,15.15,15.25,15.15,15.2,204
20150901|2015-08-05 01:30,5,15.2,15.2,15.2,15.2,2
20150901|2015-08-05 02:00,5,15.15,15.17,15.1,15.15,62
20150901|2015-08-05 02:30,5,15.1,15.1,15.1,15.1,4
20150901|2015-08-05 03:00,5,15.15,15.15,15.14,15.14,10
20150901|2015-08-05 03:30,5,15.15,15.15,15.15,15.15,1
20150901|2015-08-05 04:00,5,15.1,15.15,15.1,15.15,75
20150901|2015-08-05 04:30,5,15.12,15.15,15.09,15.1,118
20150901|2015-08-05 05:00,5,15.12,15.15,15.1,15.15,101
20150901|2015-08-05 05:30,5,15.11,15.15,15.08,15.1,165
20150901|2015-08-05 06:00,5,15.08,15.09,15,15,318
20150901|2015-08-05 06:30,5,15.03,15.05,15,15.05,131
20150901|2015-08-05 07:00,5,15,15.05,14.95,15.01,589
20150901|2015-08-05 07:30,5,15,15.05,15,15.02,81
20150901|2015-08-05 08:00,5,15.05,15.1,14.97,15.03,1679
20150901|2015-08-05 08:30,5,15.05,15.08,14.9,14.94,4508
20150901|2015-08-05 09:00,5,14.94,14.98,14.8,14.85,3241
20150901|2015-08-05 09:30,5,14.85,15,14.8,14.93,2805
20150901|2015-08-05 10:00,5,14.9,14.99,14.85,14.85,1917
20150901|2015-08-05 10:30,5,14.9,15.05,14.85,15.02,3464
20150901|2015-08-05 11:00,5,15,15.08,14.95,15.01,1850
20150901|2015-08-05 11:30,5,15.04,15.14,15,15.05,2696
20150901|2015-08-05 12:00,5,15.05,15.23,15.05,15.14,2557
20150901|2015-08-05 12:30,5,15.15,15.19,15.05,15.1,1241
20150901|2015-08-05 13:00,5,15.1,15.13,15,15.07,1531
20150901|2015-08-05 13:30,5,15.05,15.13,15,15.05,1860
20150901|2015-08-05 14:00,5,15,15.07,14.95,15.01,3185
20150901|2015-08-05 14:30,5,15.04,15.1,15,15.03,3074
20150901|2015-08-05 15:00,5,15.05,15.2,15.02,15.2,5610
20150901|2015-08-05 15:30,6,15.15,15.22,15.15,15.15,503
20150901|2015-08-05 16:30,6,15.17,15.2,15.16,15.17,131
20150901|2015-08-05 17:00,6,15.17,15.17,15.17,15.17,12
20150901|2015-08-05 17:30,6,15.17,15.17,15.17,15.17,20
20150901|2015-08-05 18:00,6,15.17,15.17,15.17,15.17,4
20150901|2015-08-05 18:30,6,15.16,15.17,15.16,15.17,7
20150901|2015-08-05 19:00,6,15.15,15.17,15.15,15.16,7
20150901|2015-08-05 20:00,6,15.2,15.2,15.2,15.2,6
20150901|2015-08-05 20:30,6,15.2,15.2,15.2,15.2,43
20150901|2015-08-05 21:00,6,15.2,15.2,15.2,15.2,10
20150901|2015-08-05 21:30,6,15.19,15.2,15.18,15.2,20
20150901|2015-08-05 22:30,6,15.25,15.25,15.2,15.25,19
20150901|2015-08-05 23:00,6,15.25,15.25,15.25,15.25,5
20150901|2015-08-05 23:30,6,15.25,15.25,15.23,15.23,6
20150901|2015-08-06 00:00,6,15.25,15.25,15.2,15.2,20
20150901|2015-08-06 01:00,6,15.2,15.25,15.2,15.25,21
20150901|2015-08-06 01:30,6,15.18,15.2,15.18,15.2,9
20150901|2015-08-06 02:00,6,15.2,15.2,15.14,15.14,69
20150901|2015-08-06 02:30,6,15.15,15.15,15.15,15.15,3
20150901|2015-08-06 03:00,6,15.12,15.15,15.12,15.15,3
20150901|2015-08-06 03:30,6,15.1,15.1,15.1,15.1,105
20150901|2015-08-06 04:00,6,15.1,15.15,15.09,15.13,62
20150901|2015-08-06 04:30,6,15.13,15.19,15.1,15.1,65
20150901|2015-08-06 05:00,6,15.1,15.1,15.06,15.1,64
20150901|2015-08-06 05:30,6,15.09,15.18,15.09,15.14,56
20150901|2015-08-06 06:00,6,15.1,15.15,15.1,15.15,13
20150901|2015-08-06 06:30,6,15.1,15.15,15.03,15.05,213
20150901|2015-08-06 07:00,6,15.05,15.07,15.02,15.05,112
20150901|2015-08-06 07:30,6,15.05,15.12,15.05,15.1,261
20150901|2015-08-06 08:00,6,15.07,15.1,15.05,15.07,140
20150901|2015-08-06 08:30,6,15.07,15.28,15.04,15.23,3488
20150901|2015-08-06 09:00,6,15.2,15.33,15.2,15.3,5914
20150901|2015-08-06 09:30,6,15.3,15.35,15.15,15.25,4378
20150901|2015-08-06 10:00,6,15.25,15.48,15.25,15.45,4452
20150901|2015-08-06 10:30,6,15.44,15.75,15.4,15.69,8806
20150901|2015-08-06 11:00,6,15.68,15.73,15.55,15.6,5502
20150901|2015-08-06 11:30,6,15.6,15.73,15.57,15.59,5152
20150901|2015-08-06 12:00,6,15.6,15.65,15.42,15.43,2518
20150901|2015-08-06 12:30,6,15.43,15.5,15.35,15.49,1975
20150901|2015-08-06 13:00,6,15.49,15.55,15.39,15.39,2296
20150901|2015-08-06 13:30,6,15.37,15.5,15.33,15.46,3119
20150901|2015-08-06 14:00,6,15.45,15.58,15.4,15.53,3085
20150901|2015-08-06 14:30,6,15.57,15.6,15.35,15.4,6252
20150901|2015-08-06 15:00,6,15.4,15.47,15.35,15.4,4066
20150901|2015-08-06 15:30,7,15.4,15.41,15.4,15.41,218
20150901|2015-08-06 16:00,7,15.41,15.45,15.4,15.41,117
20150901|2015-08-06 16:30,7,15.4,15.42,15.4,15.41,32
20150901|2015-08-06 18:30,7,15.4,15.42,15.4,15.4,58
20150901|2015-08-06 19:00,7,15.4,15.41,15.35,15.35,15
20150901|2015-08-06 19:30,7,15.4,15.43,15.35,15.4,19
20150901|2015-08-06 20:00,7,15.4,15.4,15.35,15.4,40
20150901|2015-08-06 20:30,7,15.4,15.4,15.35,15.38,7
20150901|2015-08-06 21:00,7,15.35,15.4,15.35,15.35,46
20150901|2015-08-06 21:30,7,15.35,15.35,15.35,15.35,5
20150901|2015-08-06 22:30,7,15.38,15.38,15.3,15.34,28
20150901|2015-08-06 23:00,7,15.35,15.35,15.3,15.33,6
20150901|2015-08-06 23:30,7,15.3,15.33,15.3,15.3,8
20150901|2015-08-07 00:00,7,15.3,15.35,15.3,15.35,5
20150901|2015-08-07 00:30,7,15.35,15.35,15.3,15.35,5
20150901|2015-08-07 01:30,7,15.38,15.39,15.35,15.39,8
20150901|2015-08-07 02:00,7,15.4,15.52,15.4,15.5,208
20150901|2015-08-07 02:30,7,15.5,15.5,15.5,15.5,20
20150901|2015-08-07 03:00,7,15.5,15.56,15.5,15.5,297
20150901|2015-08-07 03:30,7,15.45,15.45,15.41,15.41,91
20150901|2015-08-07 04:00,7,15.42,15.48,15.4,15.45,119
20150901|2015-08-07 04:30,7,15.5,15.51,15.5,15.51,22
20150901|2015-08-07 05:00,7,15.53,15.55,15.52,15.52,9
20150901|2015-08-07 05:30,7,15.5,15.55,15.5,15.52,24
20150901|2015-08-07 06:00,7,15.5,15.54,15.47,15.48,87
20150901|2015-08-07 06:30,7,15.49,15.55,15.45,15.52,274
20150901|2015-08-07 07:00,7,15.52,15.54,15.4,15.47,490
20150901|2015-08-07 07:30,7,15.45,15.52,15.16,15.17,4575
20150901|2015-08-07 08:00,7,15.19,15.47,15.12,15.46,2913
20150901|2015-08-07 08:30,7,15.45,15.58,15.23,15.29,6816
20150901|2015-08-07 09:00,7,15.28,15.53,15.25,15.48,4758
20150901|2015-08-07 09:30,7,15.5,15.53,15.27,15.42,3660
20150901|2015-08-07 10:00,7,15.45,15.6,15.33,15.52,3913
20150901|2015-08-07 10:30,7,15.55,15.65,15.5,15.55,3290
20150901|2015-08-07 11:00,7,15.53,15.56,15.44,15.55,2131
20150901|2015-08-07 11:30,7,15.52,15.6,15.48,15.55,953
20150901|2015-08-07 12:00,7,15.55,15.68,15.53,15.6,1850
20150901|2015-08-07 12:30,7,15.6,15.62,15.47,15.53,2290
20150901|2015-08-07 13:00,7,15.53,15.6,15.48,15.52,1904
20150901|2015-08-07 13:30,7,15.55,15.55,15.4,15.42,2158
20150901|2015-08-07 14:00,7,15.4,15.5,15.3,15.33,2919
20150901|2015-08-07 14:30,7,15.3,15.37,15.27,15.29,3999
20150901|2015-08-07 15:00,7,15.29,15.29,15.15,15.2,3885
20150901|2015-08-09 17:00,10,15.25,15.27,15.23,15.23,47
20150901|2015-08-09 17:30,10,15.25,15.25,15.23,15.23,20
20150901|2015-08-09 18:00,10,15.26,15.27,15.26,15.27,7
20150901|2015-08-09 18:30,10,15.25,15.26,15.25,15.26,6
20150901|2015-08-09 19:00,10,15.22,15.25,15.15,15.18,47
20150901|2015-08-09 19:30,10,15.15,15.15,15.15,15.15,15
20150901|2015-08-09 20:00,10,15.15,15.15,15.1,15.15,106
20150901|2015-08-09 20:30,10,15.16,15.16,15.15,15.15,6
20150901|2015-08-09 21:00,10,15.15,15.15,15.1,15.14,17
20150901|2015-08-09 21:30,10,15.15,15.15,15.15,15.15,3
20150901|2015-08-09 22:30,10,15.1,15.12,15.05,15.05,21
20150901|2015-08-09 23:00,10,15.1,15.1,15.1,15.1,1
20150901|2015-08-09 23:30,10,15.05,15.05,15.05,15.05,2
20150901|2015-08-10 00:30,10,15.05,15.08,15.05,15.08,18
20150901|2015-08-10 01:00,10,15.05,15.1,15.05,15.1,37
20150901|2015-08-10 01:30,10,15.1,15.1,15.06,15.06,3
20150901|2015-08-10 02:00,10,15.1,15.1,15.05,15.1,63
20150901|2015-08-10 02:30,10,15.1,15.2,15.1,15.15,160
20150901|2015-08-10 03:00,10,15.15,15.24,15.13,15.18,170
20150901|2015-08-10 03:30,10,15.15,15.15,15.1,15.12,205
20150901|2015-08-10 04:00,10,15.1,15.14,15.09,15.1,97
20150901|2015-08-10 04:30,10,15.1,15.12,15.05,15.05,231
20150901|2015-08-10 05:00,10,15.1,15.12,15.06,15.1,48
20150901|2015-08-10 05:30,10,15.1,15.1,15.06,15.09,32
20150901|2015-08-10 06:00,10,15.08,15.09,15.02,15.04,98
20150901|2015-08-10 06:30,10,15.03,15.08,15.03,15.07,79
20150901|2015-08-10 07:00,10,15.07,15.07,14.95,14.98,558
20150901|2015-08-10 07:30,10,14.97,15,14.95,15,464
20150901|2015-08-10 08:00,10,14.98,15,14.95,14.99,1069
20150901|2015-08-10 08:30,10,15,15,14.83,14.85,6469
20150901|2015-08-10 09:00,10,14.85,14.9,14.8,14.83,4132
20150901|2015-08-10 09:30,10,14.83,14.92,14.8,14.8,4787
20150901|2015-08-10 10:00,10,14.8,14.85,14.75,14.85,3385
20150901|2015-08-10 10:30,10,14.82,14.9,14.75,14.85,2281
20150901|2015-08-10 11:00,10,14.87,14.9,14.8,14.87,1563
20150901|2015-08-10 11:30,10,14.85,14.89,14.8,14.83,2094
20150901|2015-08-10 12:00,10,14.83,14.88,14.8,14.81,673
20150901|2015-08-10 12:30,10,14.8,14.85,14.8,14.8,410
20150901|2015-08-10 13:00,10,14.82,14.87,14.79,14.8,2088
20150901|2015-08-10 13:30,10,14.82,14.85,14.79,14.8,2442
20150901|2015-08-10 14:00,10,14.85,14.85,14.75,14.75,2741
20150901|2015-08-10 14:30,10,14.75,14.9,14.75,14.83,5926
20150901|2015-08-10 15:00,10,14.85,14.9,14.8,14.86,4113
20150901|2015-08-10 15:30,11,14.9,14.95,14.85,14.89,654
20150901|2015-08-10 16:00,11,14.88,14.88,14.85,14.85,4
20150901|2015-08-10 16:30,11,14.9,14.93,14.9,14.92,3
20150901|2015-08-10 17:00,11,14.9,14.9,14.89,14.9,13
20150901|2015-08-10 17:30,11,14.9,14.93,14.9,14.9,18
20150901|2015-08-10 18:30,11,14.9,14.9,14.85,14.85,23
20150901|2015-08-10 19:00,11,14.9,14.9,14.83,14.9,190
20150901|2015-08-10 19:30,11,14.88,14.88,14.88,14.88,6
20150901|2015-08-10 20:00,11,14.9,14.9,14.9,14.9,14
20150901|2015-08-10 20:30,11,14.95,14.95,14.9,14.9,5
20150901|2015-08-10 21:00,11,14.91,15.05,14.91,15.02,258
20150901|2015-08-10 21:30,11,15.05,15.15,15.03,15.1,98
20150901|2015-08-10 22:00,11,15.1,15.15,15.08,15.1,57
20150901|2015-08-10 22:30,11,15.1,15.2,15.09,15.2,117
20150901|2015-08-10 23:00,11,15.2,15.27,15.14,15.14,212
20150901|2015-08-10 23:30,11,15.15,15.16,15.15,15.16,6
20150901|2015-08-11 00:00,11,15.15,15.15,15.1,15.15,21
20150901|2015-08-11 00:30,11,15.15,15.2,15.13,15.17,38
20150901|2015-08-11 01:00,11,15.2,15.2,15.15,15.15,33
20150901|2015-08-11 01:30,11,15.15,15.15,15.15,15.15,4
20150901|2015-08-11 02:00,11,15.1,15.1,15.05,15.1,38
20150901|2015-08-11 02:30,11,15.1,15.13,15.08,15.08,105
20150901|2015-08-11 03:00,11,15.05,15.05,15,15.02,79
20150901|2015-08-11 03:30,11,15.04,15.1,15.04,15.1,73
20150901|2015-08-11 04:00,11,15.1,15.12,15.05,15.12,16
20150901|2015-08-11 04:30,11,15.11,15.2,15.11,15.19,61
20150901|2015-08-11 05:00,11,15.2,15.2,15.16,15.17,94
20150901|2015-08-11 05:30,11,15.18,15.2,15.07,15.14,294
20150901|2015-08-11 06:00,11,15.14,15.15,15.08,15.14,167
20150901|2015-08-11 06:30,11,15.13,15.18,15.1,15.16,252
20150901|2015-08-11 07:00,11,15.16,15.23,15.15,15.22,747
20150901|2015-08-11 07:30,11,15.22,15.35,15.19,15.32,814
20150901|2015-08-11 08:00,11,15.32,15.37,15.3,15.36,1470
20150901|2015-08-11 08:30,11,15.35,15.43,15.23,15.35,7996
20150901|2015-08-11 09:00,11,15.32,15.37,15.15,15.22,4282
20150901|2015-08-11 09:30,11,15.2,15.35,15.18,15.33,3912
20150901|2015-08-11 10:00,11,15.35,15.55,15.31,15.5,3989
20150901|2015-08-11 10:30,11,15.5,15.65,15.47,15.63,6059
20150901|2015-08-11 11:00,11,15.65,15.65,15.45,15.48,4631
20150901|2015-08-11 11:30,11,15.48,15.6,15.4,15.56,3557
20150901|2015-08-11 12:00,11,15.55,15.65,15.5,15.54,3649
20150901|2015-08-11 12:30,11,15.54,15.6,15.45,15.6,1836
20150901|2015-08-11 13:00,11,15.58,15.7,15.5,15.6,5816
20150901|2015-08-11 13:30,11,15.6,15.7,15.5,15.57,2604
20150901|2015-08-11 14:00,11,15.6,15.6,15.45,15.55,5281
20150901|2015-08-11 14:30,11,15.5,15.6,15.37,15.4,9681
20150901|2015-08-11 15:00,11,15.42,15.5,15.4,15.45,6956
20150901|2015-08-11 15:30,12,15.45,15.45,15.38,15.4,546
20150901|2015-08-11 16:00,12,15.4,15.4,15.36,15.39,114
20150901|2015-08-11 16:30,12,15.39,15.39,15.36,15.37,33
20150901|2015-08-11 17:00,12,15.35,15.35,15.35,15.35,7
20150901|2015-08-11 17:30,12,15.35,15.35,15.35,15.35,6
20150901|2015-08-11 18:00,12,15.35,15.35,15.34,15.35,39
20150901|2015-08-11 18:30,12,15.35,15.35,15.34,15.35,17
20150901|2015-08-11 19:00,12,15.3,15.35,15.25,15.25,95
20150901|2015-08-11 19:30,12,15.25,15.35,15.25,15.35,37
20150901|2015-08-11 20:00,12,15.3,15.8,15.3,15.73,680
20150901|2015-08-11 20:30,12,15.75,15.8,15.68,15.79,380
20150901|2015-08-11 21:00,12,15.75,15.82,15.75,15.8,122
20150901|2015-08-11 21:30,12,15.8,15.85,15.78,15.78,125
20150901|2015-08-11 22:00,12,15.75,15.85,15.75,15.85,40
20150901|2015-08-11 22:30,12,15.8,15.9,15.8,15.9,108
20150901|2015-08-11 23:00,12,15.9,16,15.9,15.95,341
20150901|2015-08-11 23:30,12,15.9,16,15.9,15.95,253
20150901|2015-08-12 00:00,12,15.95,15.95,15.82,15.85,113
20150901|2015-08-12 00:30,12,15.9,15.9,15.85,15.9,33
20150901|2015-08-12 01:00,12,15.95,15.97,15.88,15.9,246
20150901|2015-08-12 01:30,12,15.89,15.92,15.83,15.87,150
20150901|2015-08-12 02:00,12,15.85,16.15,15.85,15.99,607
20150901|2015-08-12 02:30,12,15.98,16.3,15.98,16.1,636
20150901|2015-08-12 03:00,12,16.12,16.25,16.05,16.1,544
20150901|2015-08-12 03:30,12,16.1,16.43,16.1,16.42,1224
20150901|2015-08-12 04:00,12,16.4,16.65,16.38,16.44,2162
20150901|2015-08-12 04:30,12,16.45,16.52,16.39,16.43,257
20150901|2015-08-12 05:00,12,16.4,16.43,16.12,16.15,651
20150901|2015-08-12 05:30,12,16.15,16.19,16.02,16.15,215
20150901|2015-08-12 06:00,12,16.1,16.13,16.02,16.07,331
20150901|2015-08-12 06:30,12,16.06,16.09,15.95,16,199
20150901|2015-08-12 07:00,12,16,16.04,15.85,15.9,1023
20150901|2015-08-12 07:30,12,15.93,16,15.88,15.98,698
20150901|2015-08-12 08:00,12,15.98,16.2,15.98,16.17,1916
20150901|2015-08-12 08:30,12,16.15,16.43,16,16,23743
20150901|2015-08-12 09:00,12,16.05,16.4,16,16.22,20212
20150901|2015-08-12 09:30,12,16.25,16.35,16.09,16.29,9004
20150901|2015-08-12 10:00,12,16.25,16.29,16.05,16.1,5273
20150901|2015-08-12 10:30,12,16.1,16.25,16.02,16.2,5064
20150901|2015-08-12 11:00,12,16.2,16.34,16.07,16.08,4583
20150901|2015-08-12 11:30,12,16.08,16.08,15.75,15.87,6468
20150901|2015-08-12 12:00,12,15.87,15.87,15.69,15.8,3868
20150901|2015-08-12 12:30,12,15.77,15.83,15.54,15.6,3309
20150901|2015-08-12 13:00,12,15.63,15.74,15.55,15.7,3731
20150901|2015-08-12 13:30,12,15.7,15.72,15.4,15.4,3148
20150901|2015-08-12 14:00,12,15.4,15.46,15.3,15.32,3713
20150901|2015-08-12 14:30,12,15.32,15.45,15.25,15.35,5122
20150901|2015-08-12 15:00,12,15.4,15.4,15.25,15.25,5325
20150901|2015-08-12 15:30,13,15.3,15.3,15.25,15.25,289
20150901|2015-08-12 16:00,13,15.3,15.33,15.28,15.32,218
20150901|2015-08-12 16:30,13,15.3,15.3,15.25,15.29,27
20150901|2015-08-12 17:00,13,15.3,15.3,15.28,15.28,85
20150901|2015-08-12 17:30,13,15.3,15.4,15.3,15.37,178
20150901|2015-08-12 18:00,13,15.37,15.38,15.37,15.37,60
20150901|2015-08-12 18:30,13,15.35,15.4,15.35,15.35,35
20150901|2015-08-12 19:00,13,15.35,15.36,15.3,15.35,50
20150901|2015-08-12 19:30,13,15.3,15.32,15.3,15.3,41
20150901|2015-08-12 20:00,13,15.35,15.5,15.3,15.33,207
20150901|2015-08-12 20:30,13,15.32,15.32,15.25,15.25,70
20150901|2015-08-12 21:00,13,15.27,15.31,15.24,15.3,63
20150901|2015-08-12 21:30,13,15.25,15.25,15.19,15.23,167
20150901|2015-08-12 22:00,13,15.26,15.26,15.15,15.17,6
20150901|2015-08-12 22:30,13,15.2,15.21,15.1,15.15,144
20150901|2015-08-12 23:00,13,15.15,15.15,15.12,15.12,4
20150901|2015-08-12 23:30,13,15.1,15.15,15.1,15.15,27
20150901|2015-08-13 00:00,13,15.15,15.15,15.1,15.15,66
20150901|2015-08-13 00:30,13,15.15,15.21,15.14,15.21,257
20150901|2015-08-13 01:00,13,15.2,15.21,15.14,15.15,41
20150901|2015-08-13 01:30,13,15.2,15.2,15.16,15.2,57
20150901|2015-08-13 02:00,13,15.2,15.23,15.17,15.2,141
20150901|2015-08-13 02:30,13,15.15,15.25,15.15,15.2,63
20150901|2015-08-13 03:00,13,15.25,15.28,15.17,15.28,239
20150901|2015-08-13 03:30,13,15.28,15.3,15.23,15.24,119
20150901|2015-08-13 04:00,13,15.2,15.26,15.2,15.26,26
20150901|2015-08-13 04:30,13,15.28,15.28,15.22,15.27,18
20150901|2015-08-13 05:00,13,15.23,15.23,15.17,15.2,73
20150901|2015-08-13 05:30,13,15.2,15.2,15.15,15.15,33
20150901|2015-08-13 06:00,13,15.18,15.19,15.1,15.14,232
20150901|2015-08-13 06:30,13,15.1,15.17,15.08,15.15,421
20150901|2015-08-13 07:00,13,15.15,15.22,15.15,15.2,214
20150901|2015-08-13 07:30,13,15.2,15.25,15.1,15.25,1119
20150901|2015-08-13 08:00,13,15.28,15.29,15.15,15.24,479
20150901|2015-08-13 08:30,13,15.22,15.49,15.22,15.37,8125
20150901|2015-08-13 09:00,13,15.37,15.54,15.35,15.41,8170
20150901|2015-08-13 09:30,13,15.44,15.48,15.17,15.25,6811
20150901|2015-08-13 10:00,13,15.28,15.35,15.15,15.23,3678
20150901|2015-08-13 10:30,13,15.23,15.28,15.08,15.1,2526
20150901|2015-08-13 11:00,13,15.1,15.14,15,15.04,2781
20150901|2015-08-13 11:30,13,15.05,15.15,15.03,15.1,1500
20150901|2015-08-13 12:00,13,15.1,15.19,15,15.16,3568
20150901|2015-08-13 12:30,13,15.15,15.26,15.13,15.19,4020
20150901|2015-08-13 13:00,13,15.2,15.22,15.05,15.05,2063
20150901|2015-08-13 13:30,13,15.05,15.15,15.05,15.05,3316
20150901|2015-08-13 14:00,13,15.08,15.2,15.05,15.16,3395
20150901|2015-08-13 14:30,13,15.15,15.3,15.13,15.24,7221
20150901|2015-08-13 15:00,13,15.2,15.24,15.05,15.05,9590
20150901|2015-08-13 15:30,14,15.1,15.22,15.1,15.15,427
20150901|2015-08-13 16:00,14,15.15,15.18,15.14,15.15,66
20150901|2015-08-13 16:30,14,15.16,15.2,15.16,15.2,5
20150901|2015-08-13 17:00,14,15.16,15.16,15.16,15.16,1
20150901|2015-08-13 17:30,14,15.18,15.25,15.18,15.23,96
20150901|2015-08-13 18:00,14,15.25,15.25,15.2,15.23,15
20150901|2015-08-13 18:30,14,15.2,15.2,15.18,15.18,22
20150901|2015-08-13 19:00,14,15.2,15.25,15.18,15.18,24
20150901|2015-08-13 20:00,14,15.15,15.2,15.12,15.12,27
20150901|2015-08-13 20:30,14,15.15,15.22,15.15,15.2,9
20150901|2015-08-13 21:00,14,15.2,15.2,15.15,15.15,5
20150901|2015-08-13 21:30,14,15.18,15.2,15.17,15.2,51
20150901|2015-08-13 22:00,14,15.2,15.2,15.2,15.2,1
20150901|2015-08-13 23:30,14,15.15,15.2,15.15,15.2,4
20150901|2015-08-14 00:00,14,15.2,15.2,15.2,15.2,2
20150901|2015-08-14 00:30,14,15.15,15.15,15.15,15.15,4
20150901|2015-08-14 01:00,14,15.2,15.2,15.14,15.15,120
20150901|2015-08-14 01:30,14,15.15,15.17,15.12,15.15,77
20150901|2015-08-14 02:00,14,15.15,15.15,15.11,15.15,39
20150901|2015-08-14 02:30,14,15.11,15.12,15.05,15.07,88
20150901|2015-08-14 03:00,14,15.08,15.15,15.07,15.15,65
20150901|2015-08-14 03:30,14,15.15,15.23,15.12,15.23,130
20150901|2015-08-14 04:00,14,15.23,15.33,15.19,15.3,467
20150901|2015-08-14 04:30,14,15.33,15.38,15.26,15.33,388
20150901|2015-08-14 05:00,14,15.3,15.36,15.3,15.35,54
20150901|2015-08-14 05:30,14,15.35,15.38,15.3,15.32,227
20150901|2015-08-14 06:00,14,15.32,15.35,15.3,15.31,153
20150901|2015-08-14 06:30,14,15.3,15.34,15.21,15.27,352
20150901|2015-08-14 07:00,14,15.25,15.3,15.23,15.27,127
20150901|2015-08-14 07:30,14,15.25,15.3,15.15,15.17,651
20150901|2015-08-14 08:00,14,15.2,15.2,15.15,15.18,341
20150901|2015-08-14 08:30,14,15.2,15.21,15.03,15.08,5684
20150901|2015-08-14 09:00,14,15.08,15.23,15.03,15.15,5186
20150901|2015-08-14 09:30,14,15.2,15.29,15.1,15.25,4939
20150901|2015-08-14 10:00,14,15.28,15.39,15.2,15.2,3270
20150901|2015-08-14 10:30,14,15.2,15.3,15.1,15.19,4483
20150901|2015-08-14 11:00,14,15.15,15.3,15.15,15.22,2995
20150901|2015-08-14 11:30,14,15.22,15.26,15.15,15.25,3927
20150901|2015-08-14 12:00,14,15.2,15.24,15.12,15.18,3957
20150901|2015-08-14 12:30,14,15.17,15.25,15.12,15.22,2922
20150901|2015-08-14 13:00,14,15.22,15.25,15.18,15.23,2401
20150901|2015-08-14 13:30,14,15.23,15.25,15.18,15.22,1924
20150901|2015-08-14 14:00,14,15.21,15.22,15.1,15.14,2306
20150901|2015-08-14 14:30,14,15.1,15.21,15.1,15.15,5443
20150901|2015-08-14 15:00,14,15.16,15.2,15.1,15.1,5322
20150901|2015-08-16 17:00,17,15.1,15.15,15.07,15.12,101
20150901|2015-08-16 17:30,17,15.15,15.15,15.15,15.15,3
20150901|2015-08-16 18:00,17,15.11,15.11,15.11,15.11,2
20150901|2015-08-16 18:30,17,15.12,15.15,15.1,15.15,25
20150901|2015-08-16 19:00,17,15.1,15.12,15.08,15.08,78
20150901|2015-08-16 19:30,17,15.1,15.1,15.05,15.05,7
20150901|2015-08-16 20:00,17,15.05,15.12,15.05,15.1,78
20150901|2015-08-16 20:30,17,15.1,15.15,15.05,15.12,13
20150901|2015-08-16 21:00,17,15.15,15.2,15.15,15.2,32
20150901|2015-08-16 21:30,17,15.2,15.25,15.2,15.21,48
20150901|2015-08-16 22:00,17,15.16,15.17,15.15,15.15,12
20150901|2015-08-16 22:30,17,15.17,15.2,15.15,15.15,7
20150901|2015-08-16 23:00,17,15.15,15.15,15.1,15.1,33
20150901|2015-08-16 23:30,17,15.1,15.15,15.1,15.15,54
20150901|2015-08-17 00:00,17,15.15,15.15,15.15,15.15,2
20150901|2015-08-17 00:30,17,15.15,15.15,15.1,15.15,58
20150901|2015-08-17 01:00,17,15.09,15.1,15.07,15.1,14
20150901|2015-08-17 01:30,17,15.07,15.1,15.05,15.09,36
20150901|2015-08-17 02:00,17,15.1,15.1,15,15.09,351
20150901|2015-08-17 02:30,17,15.1,15.2,15.08,15.2,527
20150901|2015-08-17 03:00,17,15.2,15.25,15.18,15.18,101
20150901|2015-08-17 03:30,17,15.2,15.2,15.15,15.15,59
20150901|2015-08-17 04:00,17,15.15,15.15,15.1,15.15,73
20150901|2015-08-17 04:30,17,15.15,15.15,15.08,15.1,71
20150901|2015-08-17 05:00,17,15.1,15.15,15.1,15.14,69
20150901|2015-08-17 05:30,17,15.15,15.15,15.08,15.1,477
20150901|2015-08-17 06:00,17,15.1,15.15,15.1,15.1,135
20150901|2015-08-17 06:30,17,15.1,15.18,15.1,15.13,215
20150901|2015-08-17 07:00,17,15.13,15.25,15.13,15.25,474
20150901|2015-08-17 07:30,17,15.22,15.36,15.22,15.32,689
20150901|2015-08-17 08:00,17,15.32,15.35,15.27,15.34,724
20150901|2015-08-17 08:30,17,15.35,15.48,15.28,15.35,12644
20150901|2015-08-17 09:00,17,15.3,15.39,15.05,15.18,9140
20150901|2015-08-17 09:30,17,15.18,15.23,15,15.05,5397
20150901|2015-08-17 10:00,17,15.06,15.13,15,15.08,6641
20150901|2015-08-17 10:30,17,15.05,15.15,15,15.05,4655
20150901|2015-08-17 11:00,17,15.05,15.13,15,15.08,2696
20150901|2015-08-17 11:30,17,15.05,15.1,15,15,1257
20150901|2015-08-17 12:00,17,15.03,15.07,15,15,1983
20150901|2015-08-17 12:30,17,15,15.05,15,15,1144
20150901|2015-08-17 13:00,17,15,15.05,15,15.04,1933
20150901|2015-08-17 13:30,17,15,15.1,15,15.1,2659
20150901|2015-08-17 14:00,17,15.05,15.1,15,15.05,4211
20150901|2015-08-17 14:30,17,15,15.1,14.95,15.02,4852
20150901|2015-08-17 15:00,17,15,15.05,14.95,15,6874
20150901|2015-08-17 15:30,18,15.01,15.07,15.01,15.04,511
20150901|2015-08-17 16:00,18,15.05,15.07,15.03,15.03,35
20150901|2015-08-17 16:30,18,15,15.07,15,15.05,36
20150901|2015-08-17 17:00,18,15.05,15.05,15.02,15.03,12
20150901|2015-08-17 17:30,18,15.04,15.05,15.04,15.04,9
20150901|2015-08-17 18:00,18,15.05,15.05,15.02,15.04,10
20150901|2015-08-17 18:30,18,15.04,15.04,15.03,15.03,7
20150901|2015-08-17 19:00,18,15.05,15.05,15,15.04,70
20150901|2015-08-17 19:30,18,15.04,15.04,14.96,14.98,142
20150901|2015-08-17 20:00,18,15,15.01,14.98,14.98,31
20150901|2015-08-17 20:30,18,14.98,15.02,14.98,14.98,19
20150901|2015-08-17 21:00,18,15.03,15.05,15.02,15.05,16
20150901|2015-08-17 21:30,18,15.05,15.05,15.03,15.05,13
20150901|2015-08-17 22:00,18,15.03,15.04,15.03,15.04,8
20150901|2015-08-17 22:30,18,15.06,15.06,15.03,15.06,16
20150901|2015-08-17 23:00,18,15.06,15.06,15.06,15.06,2
20150901|2015-08-18 00:00,18,15.07,15.07,15.02,15.02,24
20150901|2015-08-18 00:30,18,15.03,15.1,15.03,15.1,27
20150901|2015-08-18 01:00,18,15.1,15.1,15,15.1,108
20150901|2015-08-18 01:30,18,15.07,15.15,15.07,15.1,40
20150901|2015-08-18 02:00,18,15.1,15.14,15.02,15.05,156
20150901|2015-08-18 02:30,18,15.05,15.22,15.05,15.17,215
20150901|2015-08-18 03:00,18,15.2,15.2,15.11,15.12,239
20150901|2015-08-18 03:30,18,15.1,15.17,15.05,15.08,196
20150901|2015-08-18 04:00,18,15.1,15.12,15.07,15.07,42
20150901|2015-08-18 04:30,18,15.12,15.17,15.09,15.14,121
20150901|2015-08-18 05:00,18,15.14,15.19,15.09,15.1,279
20150901|2015-08-18 05:30,18,15.14,15.15,15.07,15.08,88
20150901|2015-08-18 06:00,18,15.05,15.17,15.05,15.1,262
20150901|2015-08-18 06:30,18,15.1,15.15,15.1,15.15,124
20150901|2015-08-18 07:00,18,15.13,15.24,15.1,15.2,472
20150901|2015-08-18 07:30,18,15.18,15.18,15.07,15.1,723
20150901|2015-08-18 08:00,18,15.08,15.1,15.02,15.08,806
20150901|2015-08-18 08:30,18,15.08,15.2,15.05,15.1,10518
20150901|2015-08-18 09:00,18,15.1,15.19,14.95,15.04,8364
20150901|2015-08-18 09:30,18,15,15.1,14.9,14.96,6301
20150901|2015-08-18 10:00,18,15,15.1,14.95,15.08,4587
20150901|2015-08-18 10:30,18,15.08,15.15,15.05,15.11,2967
20150901|2015-08-18 11:00,18,15.1,15.15,15.05,15.08,2202
20150901|2015-08-18 11:30,18,15.09,15.2,15.05,15.18,2072
20150901|2015-08-18 12:00,18,15.2,15.25,15.15,15.15,2380
20150901|2015-08-18 12:30,18,15.17,15.25,15.15,15.2,2891
20150901|2015-08-18 13:00,18,15.2,15.25,15.1,15.2,3850
20150901|2015-08-18 13:30,18,15.17,15.25,15.15,15.24,4007
20150901|2015-08-18 14:00,18,15.24,15.3,15.2,15.24,3401
20150901|2015-08-18 14:30,18,15.21,15.3,15.15,15.19,6689
20150901|2015-08-18 15:00,18,15.15,15.25,15.15,15.2,5781
20150901|2015-08-18 15:30,19,15.2,15.2,15.15,15.2,329
20150901|2015-08-18 16:00,19,15.2,15.2,15.15,15.2,82
20150901|2015-08-18 16:30,19,15.15,15.15,15.15,15.15,9
20150901|2015-08-18 17:00,19,15.2,15.2,15.2,15.2,61
20150901|2015-08-18 17:30,19,15.2,15.22,15.2,15.21,17
20150901|2015-08-18 18:00,19,15.2,15.22,15.15,15.22,78
20150901|2015-08-18 18:30,19,15.22,15.22,15.2,15.22,9
20150901|2015-08-18 19:00,19,15.2,15.2,15.18,15.2,39
20150901|2015-08-18 19:30,19,15.15,15.2,15.15,15.15,80
20150901|2015-08-18 20:00,19,15.2,15.2,15.17,15.17,8
20150901|2015-08-18 20:30,19,15.2,15.25,15.2,15.2,269
20150901|2015-08-18 21:00,19,15.22,15.22,15.2,15.2,23
20150901|2015-08-18 21:30,19,15.2,15.2,15.2,15.2,2
20150901|2015-08-18 22:00,19,15.27,15.3,15.27,15.3,69
20150901|2015-08-18 22:30,19,15.25,15.3,15.25,15.3,76
20150901|2015-08-18 23:00,19,15.3,15.3,15.25,15.3,27
20150901|2015-08-18 23:30,19,15.3,15.31,15.3,15.3,29
20150901|2015-08-19 00:00,19,15.3,15.4,15.3,15.35,153
20150901|2015-08-19 00:30,19,15.35,15.35,15.3,15.35,8
20150901|2015-08-19 01:00,19,15.4,15.5,15.4,15.4,71
20150901|2015-08-19 01:30,19,15.4,15.45,15.3,15.35,55
20150901|2015-08-19 02:00,19,15.3,15.45,15.25,15.4,378
20150901|2015-08-19 02:30,19,15.43,15.45,15.35,15.4,183
20150901|2015-08-19 03:00,19,15.4,15.5,15.4,15.5,248
20150901|2015-08-19 03:30,19,15.5,15.5,15.4,15.4,473
20150901|2015-08-19 04:00,19,15.4,15.47,15.37,15.4,566
20150901|2015-08-19 04:30,19,15.35,15.4,15.3,15.4,161
20150901|2015-08-19 05:00,19,15.35,15.37,15.23,15.25,241
20150901|2015-08-19 05:30,19,15.25,15.4,15.25,15.35,1360
20150901|2015-08-19 06:00,19,15.35,15.37,15.35,15.35,86
20150901|2015-08-19 06:30,19,15.35,15.45,15.35,15.45,322
20150901|2015-08-19 07:00,19,15.4,15.4,15.3,15.35,740
20150901|2015-08-19 07:30,19,15.3,15.37,15.25,15.27,1388
20150901|2015-08-19 08:00,19,15.28,15.43,15.28,15.4,1086
20150901|2015-08-19 08:30,19,15.4,15.66,15.4,15.65,21554
20150901|2015-08-19 09:00,19,15.65,15.66,15.45,15.52,9179
20150901|2015-08-19 09:30,19,15.55,15.8,15.55,15.72,10686
20150901|2015-08-19 10:00,19,15.72,15.85,15.6,15.75,9908
20150901|2015-08-19 10:30,19,15.73,15.9,15.7,15.75,7491
20150901|2015-08-19 11:00,19,15.73,15.8,15.65,15.7,4589
20150901|2015-08-19 11:30,19,15.7,15.71,15.55,15.65,5935
20150901|2015-08-19 12:00,19,15.6,15.68,15.47,15.6,6771
20150901|2015-08-19 12:30,19,15.59,15.65,15.39,15.5,8707
20150901|2015-08-19 13:00,19,15.52,15.53,15.03,15.25,18349
20150901|2015-08-19 13:30,19,15.2,15.6,15.2,15.54,9774
20150901|2015-08-19 14:00,19,15.55,15.66,15.49,15.55,10469
20150901|2015-08-19 14:30,19,15.55,15.58,15.35,15.45,12178
20150901|2015-08-19 15:00,19,15.5,15.75,15.45,15.7,8650
20150901|2015-08-19 15:30,20,15.7,15.75,15.7,15.7,391
20150901|2015-08-19 16:00,20,15.7,15.7,15.65,15.65,271
20150901|2015-08-19 16:30,20,15.7,15.71,15.65,15.71,170
20150901|2015-08-19 17:00,20,15.7,15.7,15.65,15.65,12
20150901|2015-08-19 17:30,20,15.65,15.68,15.65,15.68,8
20150901|2015-08-19 18:00,20,15.65,15.65,15.65,15.65,2
20150901|2015-08-19 18:30,20,15.65,15.66,15.63,15.63,200
20150901|2015-08-19 19:00,20,15.63,15.65,15.6,15.6,38
20150901|2015-08-19 19:30,20,15.6,15.6,15.55,15.59,31
20150901|2015-08-19 20:00,20,15.6,15.6,15.55,15.55,32
20150901|2015-08-19 20:30,20,15.6,15.65,15.6,15.65,31
20150901|2015-08-19 21:00,20,15.65,15.72,15.6,15.69,136
20150901|2015-08-19 21:30,20,15.65,15.65,15.65,15.65,1
20150901|2015-08-19 22:00,20,15.67,15.67,15.64,15.65,13
20150901|2015-08-19 22:30,20,15.6,15.6,15.5,15.5,99
20150901|2015-08-19 23:00,20,15.55,15.61,15.55,15.61,68
20150901|2015-08-19 23:30,20,15.6,15.6,15.53,15.6,11
20150901|2015-08-20 00:00,20,15.61,15.66,15.6,15.65,61
20150901|2015-08-20 00:30,20,15.65,15.65,15.55,15.6,106
20150901|2015-08-20 01:00,20,15.6,15.76,15.6,15.75,108
20150901|2015-08-20 01:30,20,15.75,15.75,15.67,15.7,72
20150901|2015-08-20 02:00,20,15.75,15.81,15.7,15.75,264
20150901|2015-08-20 02:30,20,15.75,15.9,15.7,15.85,225
20150901|2015-08-20 03:00,20,15.85,15.85,15.8,15.85,149
20150901|2015-08-20 03:30,20,15.9,16.07,15.8,16.05,514
20150901|2015-08-20 04:00,20,16.05,16.25,16,16.25,871
20150901|2015-08-20 04:30,20,16.2,16.25,16.05,16.15,1504
20150901|2015-08-20 05:00,20,16.15,16.22,16.13,16.15,310
20150901|2015-08-20 05:30,20,16.15,16.25,16.15,16.2,1008
20150901|2015-08-20 06:00,20,16.2,16.25,16.13,16.2,336
20150901|2015-08-20 06:30,20,16.2,16.25,16.1,16.1,604
20150901|2015-08-20 07:00,20,16.1,16.2,16.05,16.15,1625
20150901|2015-08-20 07:30,20,16.1,16.1,15.93,15.98,1722
20150901|2015-08-20 08:00,20,15.98,16.17,15.98,16.15,2438
20150901|2015-08-20 08:30,20,16.15,16.25,15.95,16.2,23789
20150901|2015-08-20 09:00,20,16.2,16.45,16.14,16.4,16423
20150901|2015-08-20 09:30,20,16.4,16.45,16.13,16.29,10062
20150901|2015-08-20 10:00,20,16.3,16.45,16.2,16.3,8668
20150901|2015-08-20 10:30,20,16.35,16.41,16.27,16.3,8508
20150901|2015-08-20 11:00,20,16.3,16.57,16.28,16.55,11465
20150901|2015-08-20 11:30,20,16.55,16.75,16.48,16.7,8662
20150901|2015-08-20 12:00,20,16.75,16.75,16.35,16.4,8488
20150901|2015-08-20 12:30,20,16.45,16.55,16.33,16.36,7664
20150901|2015-08-20 13:00,20,16.4,16.65,16.38,16.65,5921
20150901|2015-08-20 13:30,20,16.65,16.9,16.6,16.79,9952
20150901|2015-08-20 14:00,20,16.8,16.85,16.6,16.65,10529
20150901|2015-08-20 14:30,20,16.65,17,16.5,16.85,14761
20150901|2015-08-20 15:00,20,16.85,17.35,16.8,17.3,21974
20150901|2015-08-20 15:30,21,17.25,17.25,17.06,17.1,2137
20150901|2015-08-20 16:00,21,17.15,17.15,17.1,17.1,121
20150901|2015-08-20 16:30,21,17.15,17.15,17.05,17.1,21
20150901|2015-08-20 17:00,21,17.15,17.2,17.12,17.15,123
20150901|2015-08-20 17:30,21,17.15,17.26,17.15,17.17,222
20150901|2015-08-20 18:00,21,17.17,17.2,17.14,17.15,157
20150901|2015-08-20 18:30,21,17.15,17.16,17.1,17.15,85
20150901|2015-08-20 19:00,21,17.1,17.2,17.05,17.05,292
20150901|2015-08-20 19:30,21,17.05,17.1,17.05,17.05,28
20150901|2015-08-20 20:00,21,17.08,17.15,17.05,17.05,276
20150901|2015-08-20 20:30,21,17.07,17.45,17.05,17.45,683
20150901|2015-08-20 21:00,21,17.45,17.5,17.28,17.48,320
20150901|2015-08-20 21:30,21,17.5,17.75,17.45,17.7,966
20150901|2015-08-20 22:00,21,17.75,17.75,17.5,17.5,367
20150901|2015-08-20 22:30,21,17.5,17.57,17.4,17.5,362
20150901|2015-08-20 23:00,21,17.47,17.6,17.45,17.55,183
20150901|2015-08-20 23:30,21,17.6,17.62,17.5,17.55,91
20150901|2015-08-21 00:00,21,17.6,17.6,17.5,17.6,141
20150901|2015-08-21 00:30,21,17.6,17.63,17.55,17.55,106
20150901|2015-08-21 01:00,21,17.55,17.55,17.4,17.5,601
20150901|2015-08-21 01:30,21,17.45,17.5,17.4,17.4,256
20150901|2015-08-21 02:00,21,17.35,17.45,17.25,17.26,1015
20150901|2015-08-21 02:30,21,17.25,17.4,17.15,17.2,587
20150901|2015-08-21 03:00,21,17.15,17.22,17.1,17.15,664
20150901|2015-08-21 03:30,21,17.17,17.23,17.09,17.1,686
20150901|2015-08-21 04:00,21,17.05,17.1,17,17.06,378
20150901|2015-08-21 04:30,21,17.05,17.2,17,17.2,541
20150901|2015-08-21 05:00,21,17.15,17.29,17.13,17.29,1095
20150901|2015-08-21 05:30,21,17.25,17.4,17.19,17.25,1687
20150901|2015-08-21 06:00,21,17.25,17.44,17.2,17.35,1221
20150901|2015-08-21 06:30,21,17.35,17.41,17.23,17.4,1008
20150901|2015-08-21 07:00,21,17.4,17.65,17.39,17.53,1605
20150901|2015-08-21 07:30,21,17.55,17.62,17.45,17.51,2349
20150901|2015-08-21 08:00,21,17.52,17.79,17.49,17.75,3184
20150901|2015-08-21 08:30,21,17.75,18,17.45,17.65,33734
20150901|2015-08-21 09:00,21,17.65,17.96,17.23,17.95,25202
20150901|2015-08-21 09:30,21,17.95,18.55,17.9,18.45,28051
20150901|2015-08-21 10:00,21,18.45,19.2,18.4,18.86,25965
20150901|2015-08-21 10:30,21,18.87,19.27,18.55,18.68,22712
20150901|2015-08-21 11:00,21,18.65,18.84,18.2,18.58,19237
20150901|2015-08-21 11:30,21,18.6,18.87,18.42,18.83,10749
20150901|2015-08-21 12:00,21,18.85,18.94,18.55,18.55,13679
20150901|2015-08-21 12:30,21,18.6,18.82,18.5,18.55,13459
20150901|2015-08-21 13:00,21,18.55,18.75,18.43,18.7,13957
20150901|2015-08-21 13:30,21,18.7,19.35,18.65,19.16,15633
20150901|2015-08-21 14:00,21,19.2,19.57,19.1,19.27,24279
20150901|2015-08-21 14:30,21,19.3,19.86,19.27,19.85,30552
20150901|2015-08-21 15:00,21,19.84,19.91,19.55,19.9,14895
20150901|2015-08-23 17:00,24,20,20.5,20,20.45,799
20150901|2015-08-23 17:30,24,20.46,20.85,20.4,20.5,602
20150901|2015-08-23 18:00,24,20.55,20.86,20.5,20.8,384
20150901|2015-08-23 18:30,24,20.81,20.85,20.48,20.6,669
20150901|2015-08-23 19:00,24,20.6,20.7,20.45,20.5,300
20150901|2015-08-23 19:30,24,20.5,20.52,20.15,20.3,611
20150901|2015-08-23 20:00,24,20.2,20.4,20.2,20.4,139
20150901|2015-08-23 20:30,24,20.35,20.71,20.25,20.55,474
20150901|2015-08-23 21:00,24,20.65,20.95,20.59,20.95,454
20150901|2015-08-23 21:30,24,20.9,22.44,20.9,22,1342
20150901|2015-08-23 22:00,24,22.05,23.05,22,22.55,1261
20150901|2015-08-23 22:30,24,22.53,23.07,22.4,22.86,1254
20150901|2015-08-23 23:00,24,22.85,22.91,22.45,22.66,702
20150901|2015-08-23 23:30,24,22.67,23,22.58,23,535
20150901|2015-08-24 00:00,24,23,24.11,22.95,23.82,1327
20150901|2015-08-24 00:30,24,23.85,23.95,23.5,23.65,590
20150901|2015-08-24 01:00,24,23.7,23.75,23.09,23.4,866
20150901|2015-08-24 01:30,24,23.45,23.75,23.38,23.4,693
20150901|2015-08-24 02:00,24,23.4,23.45,22.78,22.84,2048
20150901|2015-08-24 02:30,24,22.8,22.9,20.9,21,6302
20150901|2015-08-24 03:00,24,21,21.8,20.95,21.75,2006
20150901|2015-08-24 03:30,24,21.7,22.15,21.5,21.58,1062
20150901|2015-08-24 04:00,24,21.55,21.6,21.05,21.1,1722
20150901|2015-08-24 04:30,24,21.1,21.55,21,21.5,669
20150901|2015-08-24 05:00,24,21.55,22.45,21.5,22.27,1934
20150901|2015-08-24 05:30,24,22.3,22.48,22.05,22.1,1194
20150901|2015-08-24 06:00,24,22.1,22.75,22.07,22.73,2149
20150901|2015-08-24 06:30,24,22.75,24.13,22.72,23.9,6597
20150901|2015-08-24 07:00,24,23.85,24.7,23.55,23.75,9261
20150901|2015-08-24 07:30,24,23.8,25.25,23.55,25.18,9268
20150901|2015-08-24 08:00,24,25.2,27.34,25.15,26.4,11716
20150901|2015-08-24 08:30,24,26.45,27.5,23.25,24.55,38284
20150901|2015-08-24 09:00,24,24.5,24.8,21.95,23.05,32526
20150901|2015-08-24 09:30,24,23.05,23.77,22.45,22.95,23477
20150901|2015-08-24 10:00,24,22.9,23.7,22.6,23.5,14646
20150901|2015-08-24 10:30,24,23.55,23.55,21.45,21.7,14362
20150901|2015-08-24 11:00,24,21.72,22.2,20.75,20.95,14946
20150901|2015-08-24 11:30,24,20.95,21.75,20.75,21.25,13078
20150901|2015-08-24 12:00,24,21.2,21.9,20.79,21.6,11164
20150901|2015-08-24 12:30,24,21.65,22.97,21.65,22.9,12173
20150901|2015-08-24 13:00,24,22.95,23.85,22.65,23.4,15725
20150901|2015-08-24 13:30,24,23.39,24.5,22.75,24.4,15076
20150901|2015-08-24 14:00,24,24.45,25.25,23.65,25.1,24541
20150901|2015-08-24 14:30,24,25.1,25.47,22.5,23.55,32796
20150901|2015-08-24 15:00,24,23.58,25.3,23.45,25.15,17109
20150901|2015-08-24 15:30,25,24.8,25.5,24.7,25.25,3721
20150901|2015-08-24 16:00,25,25.25,25.61,25.2,25.35,1145
20150901|2015-08-24 16:30,25,25.45,25.45,25.15,25.2,117
20150901|2015-08-24 17:00,25,25.2,25.2,24.55,24.65,772
20150901|2015-08-24 17:30,25,24.65,24.65,24.35,24.45,560
20150901|2015-08-24 18:00,25,24.45,24.6,24.25,24.35,212
20150901|2015-08-24 18:30,25,24.35,24.36,23.85,24.15,748
20150901|2015-08-24 19:00,25,24.2,24.38,22.85,23.05,2111
20150901|2015-08-24 19:30,25,23.05,23.35,22.95,23,1093
20150901|2015-08-24 20:00,25,23,23.45,22.45,23.4,1566
20150901|2015-08-24 20:30,25,23.3,23.4,22.3,22.5,1184
20150901|2015-08-24 21:00,25,22.5,22.65,21.8,22.35,1087
20150901|2015-08-24 21:30,25,22.4,22.6,22.1,22.4,640
20150901|2015-08-24 22:00,25,22.4,22.7,22.4,22.55,268
20150901|2015-08-24 22:30,25,22.55,22.6,21.95,22.1,532
20150901|2015-08-24 23:00,25,22.1,22.35,22,22.2,136
20150901|2015-08-24 23:30,25,22.25,22.55,22,22,317
20150901|2015-08-25 00:00,25,22.08,22.9,22.08,22.75,219
20150901|2015-08-25 00:30,25,22.75,23.8,22.75,23.5,444
20150901|2015-08-25 01:00,25,23.4,23.66,22.63,23.29,376
20150901|2015-08-25 01:30,25,23.1,23.4,22.6,23.3,303
20150901|2015-08-25 02:00,25,23.25,23.25,22.65,22.68,1280
20150901|2015-08-25 02:30,25,22.65,22.72,22.05,22.4,847
20150901|2015-08-25 03:00,25,22.41,22.55,22.15,22.24,909
20150901|2015-08-25 03:30,25,22.2,22.3,21.9,21.95,934
20150901|2015-08-25 04:00,25,22,22.07,21.77,21.8,592
20150901|2015-08-25 04:30,25,21.8,21.9,21.6,21.75,1144
20150901|2015-08-25 05:00,25,21.7,22.01,20.9,21.2,4084
20150901|2015-08-25 05:30,25,21.15,21.4,20.83,21.15,2534
20150901|2015-08-25 06:00,25,21.2,21.5,20.9,21.15,1611
20150901|2015-08-25 06:30,25,21.15,21.25,21,21.2,1232
20150901|2015-08-25 07:00,25,21.2,21.4,21.08,21.35,1778
20150901|2015-08-25 07:30,25,21.35,21.5,21.19,21.35,1153
20150901|2015-08-25 08:00,25,21.35,21.4,20.75,20.8,2503
20150901|2015-08-25 08:30,25,20.8,22.25,20.69,21.95,31703
20150901|2015-08-25 09:00,25,22,22.25,21.39,22,26494
20150901|2015-08-25 09:30,25,22,22.45,21.84,21.85,16879
20150901|2015-08-25 10:00,25,21.85,21.85,21,21.55,12145
20150901|2015-08-25 10:30,25,21.45,21.88,21.36,21.7,11396
20150901|2015-08-25 11:00,25,21.7,21.95,21.48,21.85,8412
20150901|2015-08-25 11:30,25,21.86,22.19,21.68,22.1,12108
20150901|2015-08-25 12:00,25,22.15,23.05,21.8,22.88,10690
20150901|2015-08-25 12:30,25,22.9,23.1,22.3,22.56,12147
20150901|2015-08-25 13:00,25,22.6,22.9,22.35,22.55,9900
20150901|2015-08-25 13:30,25,22.55,22.8,22.15,22.4,9135
20150901|2015-08-25 14:00,25,22.37,23.73,22.28,23.6,16047
20150901|2015-08-25 14:30,25,23.65,25.75,23.45,25.56,35433
20150901|2015-08-25 15:00,25,25.6,25.65,24.85,25.35,11631
20150901|2015-08-25 15:30,26,25.2,25.55,25.2,25.4,1139
20150901|2015-08-25 16:00,26,25.35,25.35,25.01,25.1,354
20150901|2015-08-25 16:30,26,25.05,25.6,25,25.05,223
20150901|2015-08-25 17:00,26,25.1,25.56,24.95,25.45,224
20150901|2015-08-25 17:30,26,25.45,25.95,25.4,25.65,304
20150901|2015-08-25 18:00,26,25.75,25.9,25.4,25.45,252
20150901|2015-08-25 18:30,26,25.5,26.35,25.5,26.3,597
20150901|2015-08-25 19:00,26,26.3,26.35,25.2,25.4,668
20150901|2015-08-25 19:30,26,25.3,25.4,24.9,25.3,270
20150901|2015-08-25 20:00,26,25.35,25.53,24.8,24.95,392
20150901|2015-08-25 20:30,26,25,25.75,24.75,24.95,485
20150901|2015-08-25 21:00,26,25,25.35,24.89,25.25,149
20150901|2015-08-25 21:30,26,25.3,25.77,25.15,25.25,124
20150901|2015-08-25 22:00,26,25.4,25.4,24.85,24.9,90
20150901|2015-08-25 22:30,26,24.95,25.15,24.7,24.7,154
20150901|2015-08-25 23:00,26,24.7,24.84,24.45,24.45,290
20150901|2015-08-25 23:30,26,24.4,24.45,23.85,23.87,168
20150901|2015-08-26 00:00,26,23.85,23.95,23.4,23.6,315
20150901|2015-08-26 00:30,26,23.6,23.8,23.35,23.5,306
20150901|2015-08-26 01:00,26,23.55,24.1,23.45,23.93,718
20150901|2015-08-26 01:30,26,23.78,24.05,23.69,23.8,460
20150901|2015-08-26 02:00,26,23.85,24.15,23.65,23.85,1533
20150901|2015-08-26 02:30,26,23.85,24.05,23.73,23.85,676
20150901|2015-08-26 03:00,26,23.9,23.9,22.97,23.22,1566
20150901|2015-08-26 03:30,26,23.25,23.6,23.1,23.55,558
20150901|2015-08-26 04:00,26,23.55,23.7,23.4,23.5,408
20150901|2015-08-26 04:30,26,23.5,23.65,23.38,23.45,348
20150901|2015-08-26 05:00,26,23.4,23.7,23.35,23.4,465
20150901|2015-08-26 05:30,26,23.4,23.45,23.25,23.3,423
20150901|2015-08-26 06:00,26,23.3,23.4,23.11,23.3,897
20150901|2015-08-26 06:30,26,23.3,23.67,23.3,23.6,894
20150901|2015-08-26 07:00,26,23.65,23.8,23.5,23.55,1229
20150901|2015-08-26 07:30,26,23.55,23.55,22.85,23.3,3492
20150901|2015-08-26 08:00,26,23.3,23.62,23.19,23.3,2720
20150901|2015-08-26 08:30,26,23.3,24.66,23.1,24.28,30433
20150901|2015-08-26 09:00,26,24.25,25.25,23.95,24.5,22125
20150901|2015-08-26 09:30,26,24.55,24.9,24.04,24.65,12495
20150901|2015-08-26 10:00,26,24.6,25.39,24.6,25.35,13218
20150901|2015-08-26 10:30,26,25.35,26.07,25.1,25.64,13831
20150901|2015-08-26 11:00,26,25.65,25.9,25.2,25.75,10915
20150901|2015-08-26 11:30,26,25.8,26.45,25.3,25.33,12549
20150901|2015-08-26 12:00,26,25.33,25.65,24.7,24.7,10513
20150901|2015-08-26 12:30,26,24.73,24.95,24.3,24.58,10116
20150901|2015-08-26 13:00,26,24.55,25.5,24.45,25.33,10497
20150901|2015-08-26 13:30,26,25.3,25.36,24.02,24.5,13639
20150901|2015-08-26 14:00,26,24.5,24.78,23.5,23.8,16902
20150901|2015-08-26 14:30,26,23.8,23.8,22.85,23.1,17950
20150901|2015-08-26 15:00,26,23.15,23.76,22.85,23.7,10759
20150901|2015-08-26 15:30,27,23.6,23.79,23.34,23.75,1775
20150901|2015-08-26 16:00,27,23.75,23.79,23.58,23.6,203
20150901|2015-08-26 16:30,27,23.65,23.65,23.55,23.65,58
20150901|2015-08-26 17:00,27,23.6,23.7,23.5,23.57,239
20150901|2015-08-26 17:30,27,23.6,23.7,23.55,23.61,236
20150901|2015-08-26 18:00,27,23.65,23.7,23.63,23.7,50
20150901|2015-08-26 18:30,27,23.7,23.7,23.25,23.25,175
20150901|2015-08-26 19:00,27,23.3,23.45,23.1,23.35,300
20150901|2015-08-26 19:30,27,23.35,23.5,23.3,23.4,177
20150901|2015-08-26 20:00,27,23.4,23.4,23.23,23.25,192
20150901|2015-08-26 20:30,27,23.25,23.35,23.1,23.12,385
20150901|2015-08-26 21:00,27,23.1,23.3,23.1,23.3,120
20150901|2015-08-26 21:30,27,23.25,23.3,23.2,23.3,31
20150901|2015-08-26 22:00,27,23.25,23.55,23.25,23.4,77
20150901|2015-08-26 22:30,27,23.4,23.45,23.3,23.4,132
20150901|2015-08-26 23:00,27,23.4,23.5,23.37,23.4,107
20150901|2015-08-26 23:30,27,23.4,23.5,23.35,23.5,52
20150901|2015-08-27 00:00,27,23.55,23.65,23.35,23.4,229
20150901|2015-08-27 00:30,27,23.35,23.35,23.25,23.3,217
20150901|2015-08-27 01:00,27,23.25,23.55,23.2,23.35,422
20150901|2015-08-27 01:30,27,23.3,23.3,23.05,23.1,159
20150901|2015-08-27 02:00,27,23.1,23.3,22.6,22.8,682
20150901|2015-08-27 02:30,27,22.8,23.1,22.6,22.75,766
20150901|2015-08-27 03:00,27,22.8,22.85,22.4,22.45,739
20150901|2015-08-27 03:30,27,22.45,22.6,22.35,22.35,617
20150901|2015-08-27 04:00,27,22.35,22.45,22.28,22.4,396
20150901|2015-08-27 04:30,27,22.4,22.65,22.4,22.5,505
20150901|2015-08-27 05:00,27,22.5,22.6,22.4,22.6,625
20150901|2015-08-27 05:30,27,22.6,22.75,22.55,22.75,455
20150901|2015-08-27 06:00,27,22.75,23.15,22.72,22.95,1078
20150901|2015-08-27 06:30,27,22.95,23.03,22.73,23,661
20150901|2015-08-27 07:00,27,23.03,23.12,22.8,22.9,819
20150901|2015-08-27 07:30,27,22.85,22.9,22.56,22.6,1892
20150901|2015-08-27 08:00,27,22.57,22.6,22.1,22.18,2329
20150901|2015-08-27 08:30,27,22.17,23.3,22.15,23.17,18592
20150901|2015-08-27 09:00,27,23.2,23.7,22.53,22.75,19802
20150901|2015-08-27 09:30,27,22.8,23.05,22.28,22.38,15839
20150901|2015-08-27 10:00,27,22.4,22.77,22.22,22.7,10270
20150901|2015-08-27 10:30,27,22.68,23,22.61,22.75,9237
20150901|2015-08-27 11:00,27,22.71,22.9,22.45,22.65,9668
20150901|2015-08-27 11:30,27,22.65,22.75,22.28,22.29,6749
20150901|2015-08-27 12:00,27,22.25,22.6,22.2,22.55,6682
20150901|2015-08-27 12:30,27,22.55,23.05,22.35,22.7,6641
20150901|2015-08-27 13:00,27,22.75,24.23,22.7,24.02,9104
20150901|2015-08-27 13:30,27,24.05,25.05,23.37,24.95,17461
20150901|2015-08-27 14:00,27,24.95,25.45,23.93,23.98,26684
20150901|2015-08-27 14:30,27,23.95,24.22,23.58,23.74,18462
20150901|2015-08-27 15:00,27,23.75,24.2,23.45,24.2,10157
20150901|2015-08-27 15:30,28,24.05,24.15,23.75,23.85,2418
20150901|2015-08-27 16:00,28,23.85,23.95,23.8,23.85,142
20150901|2015-08-27 16:30,28,23.85,23.9,23.85,23.9,70
20150901|2015-08-27 17:00,28,23.9,23.94,23.8,23.85,152
20150901|2015-08-27 17:30,28,23.85,24,23.83,23.85,171
20150901|2015-08-27 18:00,28,23.85,23.95,23.83,23.95,83
20150901|2015-08-27 18:30,28,23.9,23.95,23.83,23.87,71
20150901|2015-08-27 19:00,28,23.8,23.8,23.6,23.65,219
20150901|2015-08-27 19:30,28,23.6,23.7,23.6,23.65,66
20150901|2015-08-27 20:00,28,23.65,23.85,23.6,23.85,174
20150901|2015-08-27 20:30,28,23.8,24.05,23.7,24.05,110
20150901|2015-08-27 21:00,28,24.05,24.05,23.8,24,107
20150901|2015-08-27 21:30,28,24,24.3,23.9,24.3,187
20150901|2015-08-27 22:00,28,24.3,24.31,24.15,24.3,46
20150901|2015-08-27 22:30,28,24.25,24.25,24.2,24.2,31
20150901|2015-08-27 23:00,28,24.2,24.21,24.2,24.2,6
20150901|2015-08-27 23:30,28,24.25,24.25,23.95,24,81
20150901|2015-08-28 00:00,28,24,24.2,24,24.2,76
20150901|2015-08-28 00:30,28,24.15,24.21,24.05,24.1,40
20150901|2015-08-28 01:00,28,24.2,24.2,23.95,23.95,164
20150901|2015-08-28 01:30,28,24,24.25,24,24.2,141
20150901|2015-08-28 02:00,28,24.2,24.25,24.04,24.25,722
20150901|2015-08-28 02:30,28,24.25,24.65,24.05,24.6,414
20150901|2015-08-28 03:00,28,24.55,24.75,24.3,24.55,618
20150901|2015-08-28 03:30,28,24.6,24.75,24.35,24.6,432
20150901|2015-08-28 04:00,28,24.6,24.85,24.5,24.6,412
20150901|2015-08-28 04:30,28,24.55,24.55,24.2,24.4,619
20150901|2015-08-28 05:00,28,24.35,24.5,24.23,24.45,370
20150901|2015-08-28 05:30,28,24.5,24.83,24.39,24.8,491
20150901|2015-08-28 06:00,28,24.8,25,24.75,24.85,552
20150901|2015-08-28 06:30,28,24.8,24.84,24.65,24.82,229
20150901|2015-08-28 07:00,28,24.8,24.91,24.6,24.6,733
20150901|2015-08-28 07:30,28,24.57,24.7,24.35,24.63,1117
20150901|2015-08-28 08:00,28,24.6,24.8,24.4,24.58,1156
20150901|2015-08-28 08:30,28,24.58,25.1,24.38,24.72,16382
20150901|2015-08-28 09:00,28,24.73,25.2,24.35,24.45,15764
20150901|2015-08-28 09:30,28,24.5,24.9,24.25,24.85,9994
20150901|2015-08-28 10:00,28,24.85,24.85,24.14,24.3,5088
20150901|2015-08-28 10:30,28,24.25,24.95,24.15,24.82,7118
20150901|2015-08-28 11:00,28,24.83,24.94,24.55,24.78,4184
20150901|2015-08-28 11:30,28,24.75,25.15,24.62,25.1,3974
20150901|2015-08-28 12:00,28,25.1,25.13,24.85,25.13,4966
20150901|2015-08-28 12:30,28,25.15,25.55,25.02,25.4,6531
20150901|2015-08-28 13:00,28,25.4,25.65,25.1,25.6,7781
20150901|2015-08-28 13:30,28,25.6,25.95,25.39,25.62,8919
20150901|2015-08-28 14:00,28,25.6,26.22,25.6,25.95,11602
20150901|2015-08-28 14:30,28,26,26.32,24.8,24.85,14847
20150901|2015-08-28 15:00,28,24.88,25,24.1,24.4,15055
20150901|2015-08-30 17:00,31,24.5,25.43,24.5,25.43,646
20150901|2015-08-30 17:30,31,25.45,25.75,25.4,25.75,272
20150901|2015-08-30 18:00,31,25.74,25.75,25.55,25.6,159
20150901|2015-08-30 18:30,31,25.6,25.7,25.5,25.7,172
20150901|2015-08-30 19:00,31,25.7,25.8,25.6,25.75,140
20150901|2015-08-30 19:30,31,25.75,25.75,25.7,25.7,64
20150901|2015-08-30 20:00,31,25.65,25.65,25.3,25.37,99
20150901|2015-08-30 20:30,31,25.4,25.6,25.35,25.45,98
20150901|2015-08-30 21:00,31,25.45,25.65,25.4,25.55,35
20150901|2015-08-30 21:30,31,25.6,25.7,25.5,25.6,28
20150901|2015-08-30 22:00,31,25.65,25.75,25.6,25.6,42
20150901|2015-08-30 22:30,31,25.7,25.85,25.7,25.77,94
20150901|2015-08-30 23:00,31,25.8,25.9,25.8,25.86,60
20150901|2015-08-30 23:30,31,25.85,25.85,25.65,25.65,44
20150901|2015-08-31 00:00,31,25.65,25.75,25.6,25.65,70
20150901|2015-08-31 00:30,31,25.6,25.6,25.4,25.45,106
20150901|2015-08-31 01:00,31,25.45,25.55,25.35,25.5,76
20150901|2015-08-31 01:30,31,25.5,25.6,25.45,25.6,152
20150901|2015-08-31 02:00,31,25.55,25.65,25.2,25.35,486
20150901|2015-08-31 02:30,31,25.3,25.65,25.25,25.45,326
20150901|2015-08-31 03:00,31,25.5,25.75,25.4,25.65,193
20150901|2015-08-31 03:30,31,25.6,25.75,25.5,25.7,135
20150901|2015-08-31 04:00,31,25.65,25.7,25.3,25.35,330
20150901|2015-08-31 04:30,31,25.3,25.6,25.3,25.45,186
20150901|2015-08-31 05:00,31,25.4,25.55,25.3,25.35,229
20150901|2015-08-31 05:30,31,25.35,25.4,25.25,25.35,331
20150901|2015-08-31 06:00,31,25.4,25.5,25.28,25.28,331
20150901|2015-08-31 06:30,31,25.28,25.29,25.1,25.12,295
20150901|2015-08-31 07:00,31,25.15,25.23,24.99,25.18,632
20150901|2015-08-31 07:30,31,25.15,25.38,25.15,25.33,462
20150901|2015-08-31 08:00,31,25.34,25.4,25.18,25.35,1296
20150901|2015-08-31 08:30,31,25.35,25.72,24.97,25.7,10719
20150901|2015-08-31 09:00,31,25.7,26,25.38,25.45,9819
20150901|2015-08-31 09:30,31,25.45,25.6,25.25,25.55,6807
20150901|2015-08-31 10:00,31,25.55,25.95,25.44,25.5,5585
20150901|2015-08-31 10:30,31,25.55,25.77,25.25,25.34,6983
20150901|2015-08-31 11:00,31,25.33,25.6,25.25,25.3,3834
20150901|2015-08-31 11:30,31,25.28,25.43,25.13,25.43,3655
20150901|2015-08-31 12:00,31,25.4,25.85,25.33,25.75,2936
20150901|2015-08-31 12:30,31,25.75,25.98,25.7,25.85,3250
20150901|2015-08-31 13:00,31,25.84,26.17,25.75,25.87,3783
20150901|2015-08-31 13:30,31,25.9,26.2,25.72,26,5752
20150901|2015-08-31 14:00,31,25.95,25.98,25.5,25.95,5444
20150901|2015-08-31 14:30,31,25.95,26.12,25.48,26,8325
20150901|2015-08-31 15:00,31,25.95,26.45,25.93,26.45,10322
20150901|2015-08-31 15:30,1,26.4,26.5,26.4,26.42,596
20150901|2015-08-31 16:00,1,26.4,26.45,26.36,26.38,53
20150901|2015-08-31 16:30,1,26.4,26.45,26.35,26.35,111
20150901|2015-08-31 17:00,1,26.4,26.47,26.35,26.45,114
20150901|2015-08-31 17:30,1,26.45,26.55,26.45,26.5,58
20150901|2015-08-31 18:00,1,26.5,26.55,26.49,26.5,37
20150901|2015-08-31 18:30,1,26.5,26.85,26.5,26.8,270
20150901|2015-08-31 19:00,1,26.75,27.4,26.65,27.4,550
20150901|2015-08-31 19:30,1,27.45,27.78,27.35,27.6,461
20150901|2015-08-31 20:00,1,27.65,27.75,27.25,27.75,192
20150901|2015-08-31 20:30,1,27.7,28,27.55,27.85,373
20150901|2015-08-31 21:00,1,27.95,28.25,27.75,28.15,268
20150901|2015-08-31 21:30,1,28.15,28.2,27.95,28.1,229
20150901|2015-08-31 22:00,1,28.05,28.25,28,28.2,204
20150901|2015-08-31 22:30,1,28.15,28.2,28.1,28.15,19
20150901|2015-08-31 23:00,1,28.11,28.11,27.8,27.85,128
20150901|2015-08-31 23:30,1,27.85,27.96,27.79,27.85,48
20150901|2015-09-01 00:00,1,27.8,28.16,27.8,28.07,177
20150901|2015-09-01 00:30,1,28.15,28.15,27.9,28.15,190
20150901|2015-09-01 01:00,1,28.15,28.3,28.15,28.25,315
20150901|2015-09-01 01:30,1,28.3,28.3,27.89,28,223
20150901|2015-09-01 02:00,1,28,28.25,27.64,28.2,696
20150901|2015-09-01 02:30,1,28.2,28.9,28,28.87,1243
20150901|2015-09-01 03:00,1,28.85,28.95,28.55,28.77,701
20150901|2015-09-01 03:30,1,28.8,29.05,28.8,29,690
20150901|2015-09-01 04:00,1,29,29,28.65,28.95,472
20150901|2015-09-01 04:30,1,28.95,29,28.63,28.75,486
20150901|2015-09-01 05:00,1,28.75,28.79,28.24,28.24,791
20150901|2015-09-01 05:30,1,28.25,28.3,28.09,28.1,1294
20150901|2015-09-01 06:00,1,28.1,28.22,28,28.05,477
20150901|2015-09-01 06:30,1,28.05,28.3,28.05,28.2,925
20150901|2015-09-01 07:00,1,28.2,28.69,28.12,28.49,1145
20150901|2015-09-01 07:30,1,28.5,29.52,28.48,29.5,3109
20150901|2015-09-01 08:00,1,29.5,29.53,28.73,28.77,3361
20150901|2015-09-01 08:30,1,28.75,29,27.75,28.21,28483
20150901|2015-09-01 09:00,1,28.2,28.58,28,28.05,18599
20150901|2015-09-01 09:30,1,28.1,28.75,27.9,28.45,14426
20150901|2015-09-01 10:00,1,28.44,28.8,28.19,28.55,10012
20150901|2015-09-01 10:30,1,28.5,28.6,28.28,28.5,5405
20150901|2015-09-01 11:00,1,28.45,28.88,28.35,28.88,3455
20150901|2015-09-01 11:30,1,28.86,29.32,28.83,29.24,6105
20150901|2015-09-01 12:00,1,29.25,29.37,28.74,29.1,6526
20150901|2015-09-01 12:30,1,29.15,29.3,28.93,28.99,4109
20150901|2015-09-01 13:00,1,29,29.5,29,29.4,4563
20150901|2015-09-01 13:30,1,29.39,29.48,28.6,29.4,8623
20150901|2015-09-01 14:00,1,29.38,30.07,29.25,30.02,9182
20150901|2015-09-01 14:30,1,30.05,30.83,29.15,29.87,26420
20150901|2015-09-01 15:00,1,29.87,29.87,29,29.7,12296
20150901|2015-09-01 15:30,2,29.65,29.85,29.6,29.68,1020
20150901|2015-09-01 16:00,2,29.68,29.8,29.65,29.77,240
20150901|2015-09-01 16:30,2,29.8,29.85,29.75,29.75,29
20150901|2015-09-01 17:00,2,29.85,30.1,29.85,30.1,125
20150901|2015-09-01 17:30,2,30.1,30.1,29.8,29.85,173
20150901|2015-09-01 18:00,2,29.87,30,29.85,29.94,97
20150901|2015-09-01 18:30,2,30,30.05,29.5,29.6,425
20150901|2015-09-01 19:00,2,29.6,29.6,28.65,28.9,732
20150901|2015-09-01 19:30,2,28.9,28.9,28.6,28.65,420
20150901|2015-09-01 20:00,2,28.65,28.72,28.4,28.7,324
20150901|2015-09-01 20:30,2,28.65,28.85,28.6,28.75,141
20150901|2015-09-01 21:00,2,28.75,29.15,28.75,28.85,171
20150901|2015-09-01 21:30,2,28.85,29.05,28.75,29.05,43
20150901|2015-09-01 22:00,2,29.05,29.05,28.4,28.4,167
20150901|2015-09-01 22:30,2,28.4,28.5,28.15,28.15,162
20150901|2015-09-01 23:00,2,28.1,28.35,28.04,28.15,171
20150901|2015-09-01 23:30,2,28.15,28.2,28.02,28.08,70
20150901|2015-09-02 00:00,2,28.05,28.35,27.9,28.32,134
20150901|2015-09-02 00:30,2,28.25,28.55,28.2,28.35,120
20150901|2015-09-02 01:00,2,28.25,28.25,28.05,28.15,117
20150901|2015-09-02 01:30,2,28.15,28.4,28.1,28.37,344
20150901|2015-09-02 02:00,2,28.35,28.35,28,28.05,371
20150901|2015-09-02 02:30,2,28.05,28.16,27.85,28.11,429
20150901|2015-09-02 03:00,2,28.05,28.9,28.05,28.7,832
20150901|2015-09-02 03:30,2,28.75,28.9,28.6,28.85,474
20150901|2015-09-02 04:00,2,28.8,29.1,28.6,29,447
20150901|2015-09-02 04:30,2,29,29.2,28.65,28.65,275
20150901|2015-09-02 05:00,2,28.65,28.65,28.3,28.6,533
20150901|2015-09-02 05:30,2,28.6,28.85,28.4,28.7,588
20150901|2015-09-02 06:00,2,28.73,28.8,28.53,28.57,488
20150901|2015-09-02 06:30,2,28.6,28.6,28.38,28.4,538
20150901|2015-09-02 07:00,2,28.4,28.85,28.33,28.7,755
20150901|2015-09-02 07:30,2,28.7,28.74,28.2,28.27,1484
20150901|2015-09-02 08:00,2,28.25,28.4,28,28.05,1548
20150901|2015-09-02 08:30,2,28.05,28.72,28,28.67,13306
20150901|2015-09-02 09:00,2,28.7,29.16,28.32,29.09,12855
20150901|2015-09-02 09:30,2,29.1,29.4,28.87,29,10493
20150901|2015-09-02 10:00,2,29,29.05,28.18,28.35,9210
20150901|2015-09-02 10:30,2,28.35,28.81,28.23,28.63,5663
20150901|2015-09-02 11:00,2,28.65,28.97,28.39,28.39,3921
20150901|2015-09-02 11:30,2,28.4,28.42,27.9,27.99,4994
20150901|2015-09-02 12:00,2,28,28.1,27.6,27.6,4869
20150901|2015-09-02 12:30,2,27.6,27.94,27.45,27.55,5116
20150901|2015-09-02 13:00,2,27.52,27.85,26.98,27.05,8463
20150901|2015-09-02 13:30,2,27.07,27.7,27.05,27.2,8945
20150901|2015-09-02 14:00,2,27.19,27.6,27,27.13,7132
20150901|2015-09-02 14:30,2,27.15,27.22,26.05,26.12,13906
20150901|2015-09-02 15:00,2,26.13,26.35,25.85,25.95,11008
20150901|2015-09-02 15:30,3,26,26.05,25.75,25.87,982
20150901|2015-09-02 16:00,3,25.85,25.9,25.8,25.81,187
20150901|2015-09-02 16:30,3,25.85,25.85,25.8,25.8,37
20150901|2015-09-02 17:00,3,25.85,25.85,25.5,25.5,232
20150901|2015-09-02 17:30,3,25.5,25.64,25.5,25.5,89
20150901|2015-09-02 18:00,3,25.55,25.7,25.5,25.65,61
20150901|2015-09-02 18:30,3,25.65,25.78,25.6,25.6,173
20150901|2015-09-02 19:00,3,25.6,25.7,25.5,25.7,151
20150901|2015-09-02 19:30,3,25.65,25.75,25.65,25.65,18
20150901|2015-09-02 20:00,3,25.7,25.85,25.7,25.7,63
20150901|2015-09-02 20:30,3,25.8,25.95,25.8,25.85,26
20150901|2015-09-02 21:00,3,25.85,25.9,25.67,25.67,54
20150901|2015-09-02 21:30,3,25.7,25.75,25.7,25.72,26
20150901|2015-09-02 22:00,3,25.7,25.75,25.7,25.75,3
20150901|2015-09-02 22:30,3,25.7,25.85,25.7,25.85,32
20150901|2015-09-02 23:00,3,25.85,25.85,25.8,25.8,20
20150901|2015-09-02 23:30,3,25.8,25.85,25.8,25.8,7
20150901|2015-09-03 00:00,3,25.85,25.95,25.85,25.85,46
20150901|2015-09-03 00:30,3,25.85,25.9,25.75,25.9,33
20150901|2015-09-03 01:00,3,25.9,25.9,25.7,25.7,205
20150901|2015-09-03 01:30,3,25.7,25.8,25.7,25.75,73
20150901|2015-09-03 02:00,3,25.8,25.9,25.6,25.6,288
20150901|2015-09-03 02:30,3,25.6,25.6,25.4,25.45,298
20150901|2015-09-03 03:00,3,25.45,25.52,25.4,25.4,296
20150901|2015-09-03 03:30,3,25.45,25.5,25.35,25.4,165
20150901|2015-09-03 04:00,3,25.38,25.38,25.19,25.35,321
20150901|2015-09-03 04:30,3,25.35,25.5,25.35,25.5,244
20150901|2015-09-03 05:00,3,25.45,25.48,25.35,25.35,183
20150901|2015-09-03 05:30,3,25.35,25.46,25.35,25.44,191
20150901|2015-09-03 06:00,3,25.45,25.55,25.39,25.53,472
20150901|2015-09-03 06:30,3,25.5,25.55,25.25,25.3,406
20150901|2015-09-03 07:00,3,25.3,25.4,25.25,25.35,878
20150901|2015-09-03 07:30,3,25.3,25.35,24.77,24.88,5184
20150901|2015-09-03 08:00,3,24.9,25.15,24.85,24.97,2803
20150901|2015-09-03 08:30,3,24.95,25.3,24.33,24.55,14943
20150901|2015-09-03 09:00,3,24.55,24.8,24.05,24.15,10014
20150901|2015-09-03 09:30,3,24.2,24.36,23.8,23.81,6879
20150901|2015-09-03 10:00,3,23.8,24.22,23.52,24.15,10113
20150901|2015-09-03 10:30,3,24.15,24.57,24.12,24.3,5520
20150901|2015-09-03 11:00,3,24.3,24.5,24.25,24.4,3354
20150901|2015-09-03 11:30,3,24.4,25.04,24.35,24.92,6345
20150901|2015-09-03 12:00,3,24.9,25.6,24.88,24.97,9977
20150901|2015-09-03 12:30,3,24.98,25.7,24.95,25.69,7580
20150901|2015-09-03 13:00,3,25.69,26.23,25.54,25.61,10456
20150901|2015-09-03 13:30,3,25.6,25.7,24.89,25.45,10098
20150901|2015-09-03 14:00,3,25.47,26.1,25.15,25.9,11505
20150901|2015-09-03 14:30,3,25.95,26.58,25.18,25.67,21222
20150901|2015-09-03 15:00,3,25.67,25.8,25.4,25.65,5425
20150901|2015-09-03 15:30,4,25.6,25.65,25.45,25.6,441
20150901|2015-09-03 16:00,4,25.55,25.61,25.5,25.6,102
20150901|2015-09-03 16:30,4,25.55,25.6,25.55,25.6,23
20150901|2015-09-03 17:00,4,25.55,25.55,25.5,25.5,53
20150901|2015-09-03 17:30,4,25.5,25.51,25.45,25.45,19
20150901|2015-09-03 18:00,4,25.45,25.45,25.45,25.45,6
20150901|2015-09-03 18:30,4,25.45,25.45,25.4,25.45,15
20150901|2015-09-03 19:00,4,25.5,26.2,25.5,25.91,591
20150901|2015-09-03 19:30,4,25.9,26,25.75,26,73
20150901|2015-09-03 20:00,4,26,26.05,25.75,25.9,81
20150901|2015-09-03 20:30,4,25.89,25.89,25.59,25.75,108
20150901|2015-09-03 21:00,4,25.8,26,25.8,25.95,79
20150901|2015-09-03 21:30,4,25.95,26.05,25.95,26.05,34
20150901|2015-09-03 22:00,4,26.05,26.15,26.04,26.05,32
20150901|2015-09-03 22:30,4,26.1,26.25,26.1,26.25,56
20150901|2015-09-03 23:00,4,26.25,26.5,26.2,26.4,43
20150901|2015-09-03 23:30,4,26.4,26.5,26.35,26.35,24
20150901|2015-09-04 00:00,4,26.35,26.4,26.25,26.4,44
20150901|2015-09-04 00:30,4,26.5,26.5,26.3,26.3,22
20150901|2015-09-04 01:00,4,26.3,26.3,25.85,25.96,260
20150901|2015-09-04 01:30,4,25.95,25.95,25.8,25.9,80
20150901|2015-09-04 02:00,4,25.85,26.42,25.85,26.35,431
20150901|2015-09-04 02:30,4,26.35,26.45,26.15,26.2,416
20150901|2015-09-04 03:00,4,26.25,26.75,26.2,26.59,684
20150901|2015-09-04 03:30,4,26.55,26.97,26.55,26.93,498
20150901|2015-09-04 04:00,4,26.9,27,26.8,26.8,193
20150901|2015-09-04 04:30,4,26.8,27.11,26.7,27.1,273
20150901|2015-09-04 05:00,4,27.05,27.32,26.9,27.15,624
20150901|2015-09-04 05:30,4,27.2,27.35,27,27.05,426
20150901|2015-09-04 06:00,4,27.05,27.12,26.95,27.05,321
20150901|2015-09-04 06:30,4,27,27.07,26.92,26.99,450
20150901|2015-09-04 07:00,4,26.95,27,26.6,26.75,1208
20150901|2015-09-04 07:30,4,26.7,27.7,26.2,27.2,5649
20150901|2015-09-04 08:00,4,27.2,27.85,27,27.16,5390
20150901|2015-09-04 08:30,4,27.15,27.4,26.4,27.22,15680
20150901|2015-09-04 09:00,4,27.25,27.4,26.83,26.9,7132
20150901|2015-09-04 09:30,4,26.9,27.4,26.72,27.35,5990
20150901|2015-09-04 10:00,4,27.3,27.65,27.1,27.49,6799
20150901|2015-09-04 10:30,4,27.5,27.8,27.39,27.72,4138
20150901|2015-09-04 11:00,4,27.7,28.02,27.55,27.92,3757
20150901|2015-09-04 11:30,4,27.92,28.13,27.8,28,3419
20150901|2015-09-04 12:00,4,28,28.48,27.95,28.29,5624
20150901|2015-09-04 12:30,4,28.3,28.4,27.99,28.3,3746
20150901|2015-09-04 13:00,4,28.35,28.8,28.27,28.65,5315
20150901|2015-09-04 13:30,4,28.65,28.78,28.04,28.04,6248
20150901|2015-09-04 14:00,4,28,28.28,27.7,27.9,8142
20150901|2015-09-04 14:30,4,27.85,28.05,27.2,28.05,12087
20150901|2015-09-04 15:00,4,28.05,28.1,27.75,27.95,5842
20150901|2015-09-06 17:00,7,27.95,28,27.5,27.6,167
20150901|2015-09-06 17:30,7,27.55,27.55,27.5,27.55,9
20150901|2015-09-06 18:00,7,27.6,27.7,27.6,27.7,19
20150901|2015-09-06 18:30,7,27.65,27.8,27.65,27.75,94
20150901|2015-09-06 19:00,7,27.75,28,27.7,28,77
20150901|2015-09-06 19:30,7,28,28.05,27.7,27.7,87
20150901|2015-09-06 20:00,7,27.7,27.85,27.15,27.2,124
20150901|2015-09-06 20:30,7,27.15,27.15,26.7,27.05,125
20150901|2015-09-06 21:00,7,26.95,27.25,26.95,27.1,40
20150901|2015-09-06 21:30,7,27.15,27.2,27.1,27.1,12
20150901|2015-09-06 22:00,7,27.05,27.05,26.4,26.6,103
20150901|2015-09-06 22:30,7,26.6,26.65,26.55,26.65,39
20150901|2015-09-06 23:00,7,26.65,26.85,26.65,26.85,29
20150901|2015-09-06 23:30,7,26.85,26.9,26.75,26.75,7
20150901|2015-09-07 00:00,7,26.8,27.05,26.8,27.05,31
20150901|2015-09-07 00:30,7,27.05,27.1,27,27.05,19
20150901|2015-09-07 01:00,7,27.05,27.05,26.6,26.7,94
20150901|2015-09-07 01:30,7,26.65,26.75,26.6,26.75,22
20150901|2015-09-07 02:00,7,26.75,26.8,26.55,26.7,269
20150901|2015-09-07 02:30,7,26.65,27,26.65,26.8,144
20150901|2015-09-07 03:00,7,26.8,26.9,26.75,26.75,158
20150901|2015-09-07 03:30,7,26.75,27.1,26.75,27.1,153
20150901|2015-09-07 04:00,7,27.1,27.3,27.1,27.1,146
20150901|2015-09-07 04:30,7,27.05,27.25,27,27.15,87
20150901|2015-09-07 05:00,7,27.15,27.35,27.1,27.15,183
20150901|2015-09-07 05:30,7,27.2,27.25,27,27.2,185
20150901|2015-09-07 06:00,7,27.2,27.3,27.15,27.15,112
20150901|2015-09-07 06:30,7,27.15,27.3,27.05,27.3,88
20150901|2015-09-07 07:00,7,27.35,27.45,27.25,27.35,120
20150901|2015-09-07 07:30,7,27.35,27.45,27.3,27.3,71
20150901|2015-09-07 08:00,7,27.3,27.3,27.1,27.2,117
20150901|2015-09-07 08:30,7,27.3,27.35,27.2,27.25,241
20150901|2015-09-07 09:00,7,27.2,27.25,27.2,27.2,192
20150901|2015-09-07 09:30,7,27.15,27.3,27.15,27.15,127
20150901|2015-09-07 10:00,7,27.15,27.15,27,27,165
20150901|2015-09-07 17:00,8,27.1,27.2,26.7,26.75,287
20150901|2015-09-07 17:30,8,26.7,26.85,26.7,26.85,14
20150901|2015-09-07 18:00,8,26.85,26.85,26.6,26.6,24
20150901|2015-09-07 18:30,8,26.7,26.8,26.7,26.7,80
20150901|2015-09-07 19:00,8,26.6,26.75,26.5,26.75,92
20150901|2015-09-07 19:30,8,26.8,26.8,26.6,26.7,166
20150901|2015-09-07 20:00,8,26.7,26.8,26.6,26.8,70
20150901|2015-09-07 20:30,8,26.85,26.95,26.7,26.8,54
20150901|2015-09-07 21:00,8,26.75,26.85,26.75,26.8,19
20150901|2015-09-07 21:30,8,26.85,26.85,26.7,26.8,34
20150901|2015-09-07 22:00,8,26.8,27.1,26.8,27.1,44
20150901|2015-09-07 22:30,8,27.05,27.2,27,27.05,46
20150901|2015-09-07 23:00,8,27.05,27.1,27.05,27.05,11
20150901|2015-09-07 23:30,8,27,27,26.85,26.9,29
20150901|2015-09-08 00:00,8,26.8,26.85,26.75,26.85,25
20150901|2015-09-08 00:30,8,26.85,26.85,26.7,26.85,24
20150901|2015-09-08 01:00,8,26.9,27,26.5,26.5,159
20150901|2015-09-08 01:30,8,26.5,26.5,26.35,26.4,208
20150901|2015-09-08 02:00,8,26.4,26.4,26.1,26.15,334
20150901|2015-09-08 02:30,8,26.15,26.15,25.55,25.65,476
20150901|2015-09-08 03:00,8,25.65,25.75,25.55,25.6,412
20150901|2015-09-08 03:30,8,25.65,25.65,25.45,25.5,148
20150901|2015-09-08 04:00,8,25.45,25.5,25.3,25.4,285
20150901|2015-09-08 04:30,8,25.4,25.4,25.25,25.3,190
20150901|2015-09-08 05:00,8,25.3,25.4,25.25,25.3,228
20150901|2015-09-08 05:30,8,25.3,25.4,25.3,25.35,335
20150901|2015-09-08 06:00,8,25.35,25.6,25.35,25.6,531
20150901|2015-09-08 06:30,8,25.6,25.8,25.45,25.7,343
20150901|2015-09-08 07:00,8,25.7,26,25.6,25.6,1010
20150901|2015-09-08 07:30,8,25.55,25.65,25.45,25.65,646
20150901|2015-09-08 08:00,8,25.6,25.65,25.4,25.55,959
20150901|2015-09-08 08:30,8,25.55,25.65,24.9,25.5,8853
20150901|2015-09-08 09:00,8,25.45,25.95,25.4,25.6,6050
20150901|2015-09-08 09:30,8,25.65,25.9,25.45,25.45,4830
20150901|2015-09-08 10:00,8,25.45,25.75,25.4,25.5,3435
20150901|2015-09-08 10:30,8,25.5,25.6,25.4,25.55,1858
20150901|2015-09-08 11:00,8,25.55,25.6,25.05,25.1,2671
20150901|2015-09-08 11:30,8,25.05,25.45,25,25.45,2266
20150901|2015-09-08 12:00,8,25.4,25.6,25.25,25.4,2336
20150901|2015-09-08 12:30,8,25.4,25.55,25.1,25.15,2114
20150901|2015-09-08 13:00,8,25.15,25.25,24.9,24.95,3189
20150901|2015-09-08 13:30,8,24.9,25,24.65,24.8,4626
20150901|2015-09-08 14:00,8,24.85,25.15,24.7,24.75,3212
20150901|2015-09-08 14:30,8,24.75,24.9,24.45,24.7,6460
20150901|2015-09-08 15:00,8,24.7,25,24.55,24.6,5507
20150901|2015-09-08 15:30,9,24.65,24.65,24.55,24.6,312
20150901|2015-09-08 16:00,9,24.6,24.65,24.6,24.65,45
20150901|2015-09-08 16:30,9,24.7,24.75,24.65,24.65,36
20150901|2015-09-08 17:00,9,24.65,24.7,24.65,24.7,8
20150901|2015-09-08 18:00,9,24.65,24.7,24.65,24.7,4
20150901|2015-09-08 18:30,9,24.65,24.65,24.5,24.5,26
20150901|2015-09-08 19:00,9,24.5,24.5,24.3,24.35,83
20150901|2015-09-08 19:30,9,24.35,24.45,24.15,24.15,121
20150901|2015-09-08 20:00,9,24.15,24.35,24.05,24.2,108
20150901|2015-09-08 20:30,9,24.3,24.3,24,24,103
20150901|2015-09-08 21:00,9,24,24,23.75,23.85,115
20150901|2015-09-08 21:30,9,23.85,23.95,23.8,23.8,23
20150901|2015-09-08 22:00,9,23.85,23.85,23.8,23.8,2
20150901|2015-09-08 22:30,9,23.8,23.9,23.7,23.75,34
20150901|2015-09-08 23:00,9,23.75,23.85,23.75,23.75,29
20150901|2015-09-08 23:30,9,23.75,23.8,23.75,23.8,10
20150901|2015-09-09 00:00,9,23.8,23.8,23.6,23.6,42
20150901|2015-09-09 00:30,9,23.6,23.65,23.4,23.4,57
20150901|2015-09-09 01:00,9,23.35,23.5,23.3,23.5,225
20150901|2015-09-09 01:30,9,23.5,23.5,23.3,23.3,70
20150901|2015-09-09 02:00,9,23.35,23.35,23.15,23.15,355
20150901|2015-09-09 02:30,9,23.1,23.2,23,23.05,674
20150901|2015-09-09 03:00,9,23.1,23.2,23.05,23.1,495
20150901|2015-09-09 03:30,9,23.15,23.35,23.1,23.25,250
20150901|2015-09-09 04:00,9,23.25,23.3,23.15,23.3,123
20150901|2015-09-09 04:30,9,23.3,23.35,23.2,23.2,275
20150901|2015-09-09 05:00,9,23.2,23.3,23.1,23.3,309
20150901|2015-09-09 05:30,9,23.3,23.45,23.3,23.4,234
20150901|2015-09-09 06:00,9,23.35,23.35,23.25,23.3,256
20150901|2015-09-09 06:30,9,23.3,23.35,23.1,23.3,668
20150901|2015-09-09 07:00,9,23.3,23.35,23.25,23.25,580
20150901|2015-09-09 07:30,9,23.25,23.25,23,23.05,725
20150901|2015-09-09 08:00,9,23,23.2,23,23.1,1175
20150901|2015-09-09 08:30,9,23.15,23.65,23,23.6,10734
20150901|2015-09-09 09:00,9,23.55,24.3,23.5,23.9,7375
20150901|2015-09-09 09:30,9,23.95,24.55,23.8,24.45,6731
20150901|2015-09-09 10:00,9,24.5,24.55,24,24.4,4529
20150901|2015-09-09 10:30,9,24.4,24.6,24.1,24.35,3571
20150901|2015-09-09 11:00,9,24.35,24.4,23.9,23.9,3314
20150901|2015-09-09 11:30,9,23.85,24,23.65,23.85,3702
20150901|2015-09-09 12:00,9,23.85,24.1,23.65,24.05,3423
20150901|2015-09-09 12:30,9,24.1,24.95,24.1,24.9,7032
20150901|2015-09-09 13:00,9,24.85,25.05,24.6,24.9,5539
20150901|2015-09-09 13:30,9,24.9,25.35,24.8,25.05,3985
20150901|2015-09-09 14:00,9,25,25.2,24.55,25.1,7016
20150901|2015-09-09 14:30,9,25.15,26.05,25.15,25.8,8206
20150901|2015-09-09 15:00,9,25.8,25.9,25.55,25.85,4049
20150901|2015-09-09 15:30,10,25.75,25.85,25.7,25.85,293
20150901|2015-09-09 16:00,10,25.85,25.85,25.65,25.7,95
20150901|2015-09-09 16:30,10,25.65,25.65,25.65,25.65,3
20150901|2015-09-09 17:00,10,25.7,26.2,25.7,26.2,296
20150901|2015-09-09 17:30,10,26.25,26.4,26.2,26.35,160
20150901|2015-09-09 18:00,10,26.3,26.4,26.25,26.4,82
20150901|2015-09-09 18:30,10,26.4,26.4,26.2,26.3,117
20150901|2015-09-09 19:00,10,26.25,26.35,26.05,26.1,89
20150901|2015-09-09 19:30,10,26.2,26.3,26.2,26.3,106
20150901|2015-09-09 20:00,10,26.25,26.4,26.2,26.35,142
20150901|2015-09-09 20:30,10,26.35,26.4,26.1,26.1,126
20150901|2015-09-09 21:00,10,26.1,26.15,25.95,25.95,121
20150901|2015-09-09 21:30,10,26,26.1,26,26.05,27
20150901|2015-09-09 22:00,10,26.1,26.15,26.1,26.15,44
20150901|2015-09-09 22:30,10,26.1,26.1,25.8,25.85,51
20150901|2015-09-09 23:00,10,25.85,25.85,25.85,25.85,6
20150901|2015-09-09 23:30,10,25.85,26.05,25.65,25.8,120
20150901|2015-09-10 00:00,10,25.7,25.85,25.5,25.5,78
20150901|2015-09-10 00:30,10,25.45,25.45,25.15,25.25,179
20150901|2015-09-10 01:00,10,25.25,25.55,25.2,25.4,78
20150901|2015-09-10 01:30,10,25.35,25.55,25.3,25.4,131
20150901|2015-09-10 02:00,10,25.35,25.55,25.1,25.1,338
20150901|2015-09-10 02:30,10,25.05,25.05,24.7,24.8,669
20150901|2015-09-10 03:00,10,24.8,25.65,24.8,25.45,651
20150901|2015-09-10 03:30,10,25.5,25.75,25.25,25.3,414
20150901|2015-09-10 04:00,10,25.35,25.35,24.9,24.95,416
20150901|2015-09-10 04:30,10,24.9,24.9,24.2,24.3,580
20150901|2015-09-10 05:00,10,24.3,25.4,24.25,25.2,766
20150901|2015-09-10 05:30,10,25.15,25.4,25.1,25.25,576
20150901|2015-09-10 06:00,10,25.3,25.8,25.3,25.8,487
20150901|2015-09-10 06:30,10,25.8,26.2,25.75,26.1,937
20150901|2015-09-10 07:00,10,26.1,26.8,26,26.7,1528
20150901|2015-09-10 07:30,10,26.7,27.35,26.55,26.85,2320
20150901|2015-09-10 08:00,10,26.85,26.85,26.55,26.6,1142
20150901|2015-09-10 08:30,10,26.55,26.7,25.85,26.4,17195
20150901|2015-09-10 09:00,10,26.4,26.45,25.85,25.95,19238
20150901|2015-09-10 09:30,10,25.9,25.9,25.15,25.45,7657
20150901|2015-09-10 10:00,10,25.45,26.15,25.4,25.9,6965
20150901|2015-09-10 10:30,10,25.85,25.9,25.4,25.55,6926
20150901|2015-09-10 11:00,10,25.55,25.8,25.25,25.65,5360
20150901|2015-09-10 11:30,10,25.7,25.75,25.35,25.5,4342
20150901|2015-09-10 12:00,10,25.5,25.65,24.95,25,3440
20150901|2015-09-10 12:30,10,25,25.05,24.6,24.75,6884
20150901|2015-09-10 13:00,10,24.75,25.1,24.65,24.9,4530
20150901|2015-09-10 13:30,10,24.9,25.35,24.75,25.35,3556
20150901|2015-09-10 14:00,10,25.35,25.7,25.15,25.45,5911
20150901|2015-09-10 14:30,10,25.5,25.7,24.65,24.75,11470
20150901|2015-09-10 15:00,10,24.75,24.9,24.45,24.65,4737
20150901|2015-09-10 15:30,11,24.65,24.7,24.5,24.6,466
20150901|2015-09-10 16:00,11,24.6,24.6,24.5,24.55,47
20150901|2015-09-10 16:30,11,24.55,24.55,24.5,24.5,9
20150901|2015-09-10 17:00,11,24.6,24.65,24.55,24.65,64
20150901|2015-09-10 17:30,11,24.65,24.65,24.55,24.6,23
20150901|2015-09-10 18:00,11,24.55,24.65,24.55,24.6,24
20150901|2015-09-10 18:30,11,24.65,24.8,24.65,24.75,34
20150901|2015-09-10 19:00,11,24.75,24.75,24.3,24.35,105
20150901|2015-09-10 19:30,11,24.4,24.55,24.4,24.5,31
20150901|2015-09-10 20:00,11,24.45,24.45,24.35,24.35,31
20150901|2015-09-10 20:30,11,24.3,24.35,24.2,24.35,56
20150901|2015-09-10 21:00,11,24.35,24.35,24.1,24.15,19
20150901|2015-09-10 21:30,11,24.15,24.15,24.05,24.1,73
20150901|2015-09-10 22:00,11,24.15,24.15,24.15,24.15,5
20150901|2015-09-10 22:30,11,24.2,24.3,24.2,24.2,20
20150901|2015-09-10 23:00,11,24.2,24.2,24.2,24.2,38
20150901|2015-09-10 23:30,11,24.2,24.25,24.2,24.25,13
20150901|2015-09-11 00:00,11,24.25,24.25,24.25,24.25,13
20150901|2015-09-11 00:30,11,24.3,24.4,24.3,24.35,47
20150901|2015-09-11 01:00,11,24.35,24.5,24.35,24.35,69
20150901|2015-09-11 01:30,11,24.4,24.45,24.3,24.35,52
20150901|2015-09-11 02:00,11,24.3,24.9,24.3,24.75,686
20150901|2015-09-11 02:30,11,24.75,25,24.45,24.55,630
20150901|2015-09-11 03:00,11,24.5,25.1,24.45,25.05,555
20150901|2015-09-11 03:30,11,25.05,25.45,25,25.35,314
20150901|2015-09-11 04:00,11,25.45,25.45,25,25,267
20150901|2015-09-11 04:30,11,25.05,25.1,24.7,24.7,290
20150901|2015-09-11 05:00,11,24.7,25,24.7,24.95,559
20150901|2015-09-11 05:30,11,24.95,25.25,24.9,25.25,400
20150901|2015-09-11 06:00,11,25.25,25.35,24.95,25,243
20150901|2015-09-11 06:30,11,25,25,24.85,24.95,241
20150901|2015-09-11 07:00,11,24.95,25.05,24.7,24.8,608
20150901|2015-09-11 07:30,11,24.8,25.2,24.8,25.15,1151
20150901|2015-09-11 08:00,11,25.15,25.15,24.85,24.9,729
20150901|2015-09-11 08:30,11,24.9,25.2,24.75,25.1,10092
20150901|2015-09-11 09:00,11,25.1,25.3,24.85,25.05,7106
20150901|2015-09-11 09:30,11,25.05,25.25,24.85,25.2,3900
20150901|2015-09-11 10:00,11,25.2,25.25,24.9,24.9,4145
20150901|2015-09-11 10:30,11,24.9,25.1,24.55,24.6,3043
20150901|2015-09-11 11:00,11,24.6,24.6,24.2,24.45,3626
20150901|2015-09-11 11:30,11,24.4,24.6,24.25,24.3,1651
20150901|2015-09-11 12:00,11,24.3,24.8,24.3,24.8,2114
20150901|2015-09-11 12:30,11,24.85,24.9,24.45,24.6,2462
20150901|2015-09-11 13:00,11,24.6,24.8,24.4,24.5,2965
20150901|2015-09-11 13:30,11,24.5,24.5,24.25,24.4,2945
20150901|2015-09-11 14:00,11,24.4,24.4,24.1,24.2,3176
20150901|2015-09-11 14:30,11,24.25,24.45,23.95,24,4785
20150901|2015-09-11 15:00,11,23.95,24,23.7,23.75,3707
20150901|2015-09-13 17:00,14,23.75,23.8,23.6,23.7,75
20150901|2015-09-13 17:30,14,23.8,23.85,23.7,23.7,96
20150901|2015-09-13 18:00,14,23.65,23.66,23.35,23.45,116
20150901|2015-09-13 18:30,14,23.45,23.5,23.05,23.08,115
20150901|2015-09-13 19:00,14,23.15,23.3,23.1,23.3,106
20150901|2015-09-13 19:30,14,23.25,23.25,23.15,23.15,17
20150901|2015-09-13 20:00,14,23.15,23.2,23.1,23.2,15
20150901|2015-09-13 20:30,14,23.25,23.45,23.2,23.35,54
20150901|2015-09-13 21:00,14,23.35,23.55,23.35,23.5,111
20150901|2015-09-13 21:30,14,23.5,23.75,23.5,23.75,37
20150901|2015-09-13 22:00,14,23.75,23.75,23.65,23.7,30
20150901|2015-09-13 22:30,14,23.65,23.7,23.5,23.7,30
20150901|2015-09-13 23:00,14,23.7,23.8,23.65,23.65,19
20150901|2015-09-13 23:30,14,23.7,23.7,23.65,23.65,37
20150901|2015-09-14 00:00,14,23.6,23.6,23.4,23.5,86
20150901|2015-09-14 00:30,14,23.45,23.75,23.45,23.75,112
20150901|2015-09-14 01:00,14,23.8,24,23.8,24,151
20150901|2015-09-14 01:30,14,24,24.2,24,24.2,170
20150901|2015-09-14 02:00,14,24.15,24.2,23.4,23.45,527
20150901|2015-09-14 02:30,14,23.45,23.75,23.4,23.65,427
20150901|2015-09-14 03:00,14,23.65,23.9,23.65,23.8,265
20150901|2015-09-14 03:30,14,23.8,24.07,23.75,23.85,208
20150901|2015-09-14 04:00,14,23.85,23.9,23.63,23.7,264
20150901|2015-09-14 04:30,14,23.7,23.85,23.65,23.7,202
20150901|2015-09-14 05:00,14,23.65,23.7,23.49,23.6,351
20150901|2015-09-14 05:30,14,23.55,23.7,23.54,23.55,194
20150901|2015-09-14 06:00,14,23.55,23.83,23.55,23.8,176
20150901|2015-09-14 06:30,14,23.8,24.08,23.78,24.05,383
20150901|2015-09-14 07:00,14,24.05,24.26,23.9,24.17,887
20150901|2015-09-14 07:30,14,24.18,24.2,23.8,23.85,1037
20150901|2015-09-14 08:00,14,23.85,23.95,23.65,23.7,1251
20150901|2015-09-14 08:30,14,23.7,24.46,23.69,24.35,9871
20150901|2015-09-14 09:00,14,24.35,24.41,23.83,24.24,6371
20150901|2015-09-14 09:30,14,24.25,24.25,23.63,23.79,5605
20150901|2015-09-14 10:00,14,23.8,24.07,23.59,24,5643
20150901|2015-09-14 10:30,14,24.05,24.2,23.85,23.9,3266
20150901|2015-09-14 11:00,14,23.95,24.35,23.93,24.15,2922
20150901|2015-09-14 11:30,14,24.15,24.3,24.02,24.25,2330
20150901|2015-09-14 12:00,14,24.25,24.38,24.2,24.27,1941
20150901|2015-09-14 12:30,14,24.3,24.3,23.67,23.7,4142
20150901|2015-09-14 13:00,14,23.7,24.13,23.7,24.05,2415
20150901|2015-09-14 13:30,14,24.09,24.1,23.8,23.91,2604
20150901|2015-09-14 14:00,14,23.91,24.09,23.8,23.92,2218
20150901|2015-09-14 14:30,14,23.9,24.17,23.75,23.85,5061
20150901|2015-09-14 15:00,14,23.83,23.9,23.55,23.7,5262
20150901|2015-09-14 15:30,15,23.75,23.76,23.65,23.67,113
20150901|2015-09-14 16:00,15,23.66,23.67,23.62,23.62,22
20150901|2015-09-14 16:30,15,23.6,23.66,23.6,23.66,37
20150901|2015-09-14 17:00,15,23.7,23.7,23.65,23.65,26
20150901|2015-09-14 18:30,15,23.7,23.73,23.65,23.65,221
20150901|2015-09-14 19:00,15,23.65,23.75,23.62,23.65,17
20150901|2015-09-14 19:30,15,23.6,23.65,23.47,23.48,153
20150901|2015-09-14 20:00,15,23.45,23.6,23.45,23.6,62
20150901|2015-09-14 20:30,15,23.62,23.65,23.55,23.55,31
20150901|2015-09-14 21:00,15,23.55,23.55,23.46,23.5,78
20150901|2015-09-14 21:30,15,23.55,23.6,23.55,23.6,18
20150901|2015-09-14 22:00,15,23.55,23.55,23.55,23.55,23
20150901|2015-09-14 22:30,15,23.6,23.6,23.6,23.6,3
20150901|2015-09-14 23:00,15,23.52,23.6,23.51,23.6,13
20150901|2015-09-14 23:30,15,23.55,23.55,23.55,23.55,1
20150901|2015-09-15 00:00,15,23.6,23.65,23.6,23.6,29
20150901|2015-09-15 00:30,15,23.65,23.65,23.6,23.65,3
20150901|2015-09-15 01:00,15,23.65,23.71,23.65,23.7,22
20150901|2015-09-15 01:30,15,23.71,23.9,23.71,23.85,72
20150901|2015-09-15 02:00,15,23.85,23.85,23.5,23.6,216
20150901|2015-09-15 02:30,15,23.6,23.85,23.5,23.85,150
20150901|2015-09-15 03:00,15,23.85,24.1,23.85,24.05,271
20150901|2015-09-15 03:30,15,24,24.1,23.93,23.98,174
20150901|2015-09-15 04:00,15,24,24.2,23.95,24,411
20150901|2015-09-15 04:30,15,24,24,23.9,23.95,50
20150901|2015-09-15 05:00,15,23.9,24.02,23.72,23.72,217
20150901|2015-09-15 05:30,15,23.7,23.7,23.48,23.6,361
20150901|2015-09-15 06:00,15,23.55,23.65,23.55,23.6,149
20150901|2015-09-15 06:30,15,23.6,23.75,23.5,23.72,300
20150901|2015-09-15 07:00,15,23.73,23.8,23.56,23.63,471
20150901|2015-09-15 07:30,15,23.65,23.8,23.45,23.5,610
20150901|2015-09-15 08:00,15,23.5,23.53,23.28,23.51,1123
20150901|2015-09-15 08:30,15,23.5,23.72,23.18,23.5,13167
20150901|2015-09-15 09:00,15,23.5,23.65,23.13,23.25,6507
20150901|2015-09-15 09:30,15,23.2,23.22,22.95,23,7543
20150901|2015-09-15 10:00,15,23,23.18,22.93,23.1,4657
20150901|2015-09-15 10:30,15,23.07,23.15,23,23.1,2175
20150901|2015-09-15 11:00,15,23.09,23.09,22.75,22.89,2513
20150901|2015-09-15 11:30,15,22.89,23.1,22.75,23,3332
20150901|2015-09-15 12:00,15,23,23.05,22.52,22.54,2665
20150901|2015-09-15 12:30,15,22.55,22.57,22.27,22.45,5086
20150901|2015-09-15 13:00,15,22.43,22.72,22.23,22.55,4680
20150901|2015-09-15 13:30,15,22.54,22.58,22.33,22.4,4479
20150901|2015-09-15 14:00,15,22.35,22.55,22.2,22.45,4892
20150901|2015-09-15 14:30,15,22.45,22.7,22.4,22.62,5307
20150901|2015-09-15 15:00,15,22.6,22.7,22.45,22.45,2527
20150901|2015-09-15 15:30,16,22.45,22.45,22.24,22.35,291
20150901|2015-09-15 16:00,16,22.3,22.35,22.25,22.35,101
20150901|2015-09-15 16:30,16,22.3,22.3,22.3,22.3,1
20150901|2015-09-15 17:00,16,22.35,22.4,22.35,22.4,5
20150901|2015-09-15 17:30,16,22.4,22.4,22.4,22.4,1
20150901|2015-09-15 18:00,16,22.45,22.45,22.45,22.45,4
20150901|2015-09-15 18:30,16,22.4,22.4,22.35,22.35,15
20150901|2015-09-15 19:00,16,22.5,22.75,22.5,22.65,123
20150901|2015-09-15 19:30,16,22.65,22.65,22.65,22.65,1
20150901|2015-09-15 20:00,16,22.65,22.65,22.6,22.6,29
20150901|2015-09-15 20:30,16,22.6,22.7,22.6,22.7,2
20150901|2015-09-15 21:00,16,22.75,22.8,22.75,22.8,4
20150901|2015-09-15 21:30,16,22.85,22.9,22.85,22.9,2
20150901|2015-09-15 22:00,16,22.9,22.95,22.9,22.95,9
20150901|2015-09-15 22:30,16,23,23,22.95,22.95,6
20150901|2015-09-15 23:00,16,22.95,22.95,22.85,22.85,25
20150901|2015-09-15 23:30,16,22.85,22.85,22.75,22.8,6
20150901|2015-09-16 00:00,16,22.8,22.8,22.8,22.8,6
20150901|2015-09-16 00:30,16,22.75,22.8,22.75,22.75,6
20150901|2015-09-16 01:00,16,22.75,22.75,22.65,22.65,38
20150901|2015-09-16 01:30,16,22.6,22.6,22.45,22.5,46
20150901|2015-09-16 02:00,16,22.45,22.45,22.3,22.4,41
20150901|2015-09-16 02:30,16,22.45,22.7,22.45,22.7,58
20150901|2015-09-16 03:00,16,22.65,22.65,22.5,22.5,48
20150901|2015-09-16 03:30,16,22.7,22.8,22.6,22.7,12
20150901|2015-09-16 04:00,16,22.7,22.7,22.54,22.65,85
20150901|2015-09-16 04:30,16,22.7,22.9,22.69,22.9,68
20150901|2015-09-16 05:00,16,22.85,22.85,22.8,22.8,21
20150901|2015-09-16 05:30,16,22.85,22.85,22.7,22.7,14
20150901|2015-09-16 06:00,16,22.65,22.65,22.45,22.45,66
20150901|2015-09-16 06:30,16,22.5,22.55,22.4,22.4,161
20151001|2015-04-17 07:30,17,18.8,18.8,18.79,18.79,6
20151001|2015-04-17 08:00,17,18.79,18.79,18.75,18.75,108
20151001|2015-04-17 08:30,17,18.8,19.05,18.78,18.95,582
20151001|2015-04-17 09:00,17,18.95,19.04,18.94,18.99,454
20151001|2015-04-17 09:30,17,18.95,18.95,18.9,18.92,128
20151001|2015-04-17 10:00,17,18.95,18.99,18.9,18.95,188
20151001|2015-04-17 10:30,17,18.95,19.01,18.95,18.99,141
20151001|2015-04-17 11:00,17,18.95,18.95,18.9,18.92,54
20151001|2015-04-17 11:30,17,18.9,18.97,18.86,18.92,235
20151001|2015-04-17 12:00,17,18.92,19,18.92,18.94,102
20151001|2015-04-17 12:30,17,18.99,19.05,18.97,19.05,192
20151001|2015-04-17 13:00,17,19.05,19.1,19.05,19.1,509
20151001|2015-04-17 13:30,17,19.1,19.1,19.05,19.1,184
20151001|2015-04-17 14:00,17,19.08,19.08,18.99,18.99,504
20151001|2015-04-17 14:30,17,18.95,18.97,18.89,18.89,475
20151001|2015-04-17 15:00,17,18.9,18.93,18.85,18.85,507
20151001|2015-04-19 21:00,20,18.73,18.73,18.73,18.73,1
20151001|2015-04-19 22:30,20,18.7,18.7,18.69,18.7,9
20151001|2015-04-19 23:30,20,18.7,18.8,18.7,18.74,58
20151001|2015-04-20 01:00,20,18.75,18.75,18.72,18.73,29
20151001|2015-04-20 01:30,20,18.75,18.75,18.72,18.75,36
20151001|2015-04-20 02:00,20,18.7,18.72,18.65,18.67,85
20151001|2015-04-20 02:30,20,18.7,18.73,18.68,18.68,19
20151001|2015-04-20 03:30,20,18.69,18.69,18.69,18.69,2
20151001|2015-04-20 04:00,20,18.7,18.7,18.7,18.7,5
20151001|2015-04-20 05:00,20,18.72,18.72,18.72,18.72,6
20151001|2015-04-20 05:30,20,18.7,18.72,18.7,18.72,8
20151001|2015-04-20 06:00,20,18.72,18.75,18.7,18.7,12
20151001|2015-04-20 06:30,20,18.75,18.75,18.73,18.73,6
20151001|2015-04-20 07:00,20,18.75,18.76,18.75,18.75,6
20151001|2015-04-20 07:30,20,18.75,18.78,18.75,18.78,21
20151001|2015-04-20 08:00,20,18.75,18.75,18.73,18.73,86
20151001|2015-04-20 08:30,20,18.7,18.73,18.62,18.66,569
20151001|2015-04-20 09:00,20,18.68,18.74,18.65,18.65,259
20151001|2015-04-20 09:30,20,18.69,18.7,18.65,18.66,54
20151001|2015-04-20 10:00,20,18.66,18.7,18.66,18.7,72
20151001|2015-04-20 10:30,20,18.7,18.7,18.68,18.68,10
20151001|2015-04-20 11:00,20,18.67,18.68,18.65,18.66,129
20151001|2015-04-20 11:30,20,18.68,18.71,18.63,18.65,245
20151001|2015-04-20 12:00,20,18.66,18.68,18.62,18.64,269
20151001|2015-04-20 12:30,20,18.65,18.75,18.63,18.73,189
20151001|2015-04-20 13:00,20,18.7,18.75,18.65,18.7,193
20151001|2015-04-20 13:30,20,18.7,18.73,18.7,18.7,52
20151001|2015-04-20 14:00,20,18.68,18.69,18.65,18.65,61
20151001|2015-04-20 14:30,20,18.66,18.7,18.63,18.68,289
20151001|2015-04-20 15:00,20,18.68,18.7,18.65,18.65,200
20151001|2015-04-20 15:30,21,18.65,18.65,18.65,18.65,2
20151001|2015-04-20 16:00,21,18.68,18.69,18.68,18.68,39
20151001|2015-04-20 19:00,21,18.63,18.65,18.63,18.63,4
20151001|2015-04-20 20:00,21,18.65,18.65,18.63,18.63,5
20151001|2015-04-20 20:30,21,18.63,18.63,18.63,18.63,1
20151001|2015-04-20 21:30,21,18.63,18.63,18.63,18.63,2
20151001|2015-04-20 23:00,21,18.63,18.63,18.63,18.63,3
20151001|2015-04-21 01:00,21,18.6,18.6,18.54,18.55,21
20151001|2015-04-21 01:30,21,18.58,18.58,18.52,18.55,20
20151001|2015-04-21 02:00,21,18.53,18.55,18.51,18.55,77
20151001|2015-04-21 02:30,21,18.55,18.55,18.55,18.55,2
20151001|2015-04-21 03:00,21,18.6,18.6,18.6,18.6,5
20151001|2015-04-21 03:30,21,18.55,18.59,18.55,18.55,5
20151001|2015-04-21 04:00,21,18.55,18.6,18.55,18.6,37
20151001|2015-04-21 05:00,21,18.55,18.55,18.55,18.55,5
20151001|2015-04-21 05:30,21,18.55,18.56,18.55,18.56,17
20151001|2015-04-21 06:00,21,18.57,18.57,18.57,18.57,2
20151001|2015-04-21 06:30,21,18.56,18.56,18.55,18.55,23
20151001|2015-04-21 07:00,21,18.53,18.53,18.51,18.52,6
20151001|2015-04-21 07:30,21,18.5,18.53,18.49,18.49,23
20151001|2015-04-21 08:00,21,18.45,18.47,18.45,18.45,125
20151001|2015-04-21 08:30,21,18.5,18.7,18.45,18.7,164
20151001|2015-04-21 09:00,21,18.7,18.7,18.6,18.64,83
20151001|2015-04-21 09:30,21,18.65,18.7,18.63,18.67,294
20151001|2015-04-21 10:00,21,18.67,18.7,18.6,18.7,111
20151001|2015-04-21 10:30,21,18.7,18.75,18.7,18.7,30
20151001|2015-04-21 11:00,21,18.75,18.78,18.7,18.7,111
20151001|2015-04-21 11:30,21,18.75,18.75,18.67,18.7,32
20151001|2015-04-21 12:00,21,18.68,18.7,18.63,18.66,40
20151001|2015-04-21 12:30,21,18.65,18.71,18.65,18.65,18
20151001|2015-04-21 13:00,21,18.69,18.72,18.63,18.64,120
20151001|2015-04-21 13:30,21,18.6,18.65,18.6,18.65,25
20151001|2015-04-21 14:00,21,18.57,18.64,18.57,18.62,90
20151001|2015-04-21 14:30,21,18.64,18.68,18.62,18.68,129
20151001|2015-04-21 15:00,21,18.67,18.7,18.65,18.67,167
20151001|2015-04-21 15:30,22,18.62,18.62,18.62,18.62,2
20151001|2015-04-21 16:30,22,18.6,18.6,18.6,18.6,2
20151001|2015-04-21 17:30,22,18.6,18.6,18.6,18.6,1
20151001|2015-04-22 02:30,22,18.59,18.59,18.59,18.59,1
20151001|2015-04-22 03:00,22,18.65,18.65,18.65,18.65,2
20151001|2015-04-22 03:30,22,18.75,18.75,18.74,18.74,6
20151001|2015-04-22 04:00,22,18.71,18.71,18.71,18.71,1
20151001|2015-04-22 04:30,22,18.7,18.7,18.7,18.7,3
20151001|2015-04-22 05:00,22,18.8,18.8,18.76,18.79,8
20151001|2015-04-22 06:00,22,18.7,18.7,18.7,18.7,10
20151001|2015-04-22 07:30,22,18.69,18.69,18.65,18.65,20
20151001|2015-04-22 08:00,22,18.64,18.64,18.55,18.55,14
20151001|2015-04-22 08:30,22,18.55,18.63,18.55,18.62,91
20151001|2015-04-22 09:00,22,18.57,18.75,18.57,18.67,129
20151001|2015-04-22 09:30,22,18.68,18.7,18.6,18.62,170
20151001|2015-04-22 10:00,22,18.6,18.65,18.6,18.62,40
20151001|2015-04-22 10:30,22,18.6,18.65,18.55,18.55,180
20151001|2015-04-22 11:00,22,18.57,18.65,18.57,18.65,64
20151001|2015-04-22 11:30,22,18.6,18.6,18.55,18.57,76
20151001|2015-04-22 12:00,22,18.55,18.6,18.55,18.55,86
20151001|2015-04-22 12:30,22,18.55,18.55,18.5,18.55,33
20151001|2015-04-22 13:00,22,18.5,18.5,18.45,18.5,50
20151001|2015-04-22 13:30,22,18.52,18.55,18.52,18.55,100
20151001|2015-04-22 14:00,22,18.55,18.55,18.55,18.55,44
20151001|2015-04-22 14:30,22,18.55,18.58,18.55,18.57,30
20151001|2015-04-22 15:00,22,18.57,18.6,18.53,18.55,387
20151001|2015-04-22 15:30,23,18.6,18.7,18.6,18.65,31
20151001|2015-04-23 02:30,23,18.62,18.65,18.62,18.63,44
20151001|2015-04-23 03:00,23,18.7,18.7,18.68,18.68,6
20151001|2015-04-23 04:00,23,18.68,18.68,18.65,18.65,8
20151001|2015-04-23 04:30,23,18.63,18.65,18.63,18.65,9
20151001|2015-04-23 05:00,23,18.65,18.65,18.65,18.65,4
20151001|2015-04-23 06:00,23,18.6,18.63,18.6,18.63,12
20151001|2015-04-23 07:30,23,18.65,18.65,18.65,18.65,28
20151001|2015-04-23 08:30,23,18.65,18.65,18.5,18.5,341
20151001|2015-04-23 09:00,23,18.5,18.55,18.45,18.52,235
20151001|2015-04-23 09:30,23,18.5,18.53,18.5,18.53,65
20151001|2015-04-23 10:00,23,18.52,18.52,18.5,18.5,23
20151001|2015-04-23 10:30,23,18.52,18.52,18.42,18.44,66
20151001|2015-04-23 11:00,23,18.45,18.47,18.44,18.44,44
20151001|2015-04-23 11:30,23,18.45,18.45,18.4,18.42,84
20151001|2015-04-23 12:00,23,18.42,18.45,18.42,18.45,48
20151001|2015-04-23 12:30,23,18.45,18.5,18.45,18.45,49
20151001|2015-04-23 13:00,23,18.47,18.47,18.45,18.47,87
20151001|2015-04-23 13:30,23,18.45,18.5,18.45,18.45,52
20151001|2015-04-23 14:00,23,18.45,18.5,18.4,18.5,159
20151001|2015-04-23 14:30,23,18.47,18.53,18.45,18.49,84
20151001|2015-04-23 15:00,23,18.5,18.53,18.45,18.5,351
20151001|2015-04-23 16:00,24,18.47,18.47,18.47,18.47,7
20151001|2015-04-24 01:00,24,18.45,18.45,18.45,18.45,1
20151001|2015-04-24 02:00,24,18.5,18.5,18.5,18.5,1
20151001|2015-04-24 03:00,24,18.45,18.45,18.45,18.45,3
20151001|2015-04-24 07:30,24,18.5,18.5,18.45,18.45,33
20151001|2015-04-24 08:00,24,18.45,18.45,18.44,18.45,23
20151001|2015-04-24 08:30,24,18.45,18.5,18.45,18.5,57
20151001|2015-04-24 09:00,24,18.5,18.54,18.46,18.49,365
20151001|2015-04-24 09:30,24,18.5,18.5,18.45,18.5,204
20151001|2015-04-24 10:00,24,18.48,18.5,18.41,18.44,100
20151001|2015-04-24 10:30,24,18.44,18.45,18.4,18.45,191
20151001|2015-04-24 11:00,24,18.45,18.45,18.35,18.4,36
20151001|2015-04-24 11:30,24,18.4,18.45,18.4,18.45,15
20151001|2015-04-24 12:00,24,18.43,18.47,18.42,18.45,185
20151001|2015-04-24 12:30,24,18.45,18.45,18.43,18.45,20
20151001|2015-04-24 13:00,24,18.45,18.45,18.42,18.45,18
20151001|2015-04-24 13:30,24,18.42,18.5,18.42,18.5,72
20151001|2015-04-24 14:00,24,18.45,18.5,18.44,18.45,58
20151001|2015-04-24 14:30,24,18.5,18.5,18.44,18.44,37
20151001|2015-04-24 15:00,24,18.44,18.5,18.4,18.45,91
20151001|2015-04-27 00:30,27,18.5,18.51,18.5,18.51,3
20151001|2015-04-27 01:30,27,18.45,18.45,18.45,18.45,1
20151001|2015-04-27 02:00,27,18.42,18.42,18.42,18.42,2
20151001|2015-04-27 03:00,27,18.45,18.45,18.45,18.45,1
20151001|2015-04-27 03:30,27,18.45,18.45,18.45,18.45,3
20151001|2015-04-27 06:00,27,18.4,18.4,18.4,18.4,2
20151001|2015-04-27 07:00,27,18.4,18.4,18.4,18.4,1
20151001|2015-04-27 08:00,27,18.4,18.42,18.35,18.4,40
20151001|2015-04-27 08:30,27,18.4,18.45,18.34,18.35,255
20151001|2015-04-27 09:00,27,18.33,18.4,18.33,18.35,53
20151001|2015-04-27 09:30,27,18.38,18.5,18.38,18.5,61
20151001|2015-04-27 10:00,27,18.48,18.5,18.45,18.45,99
20151001|2015-04-27 10:30,27,18.46,18.51,18.45,18.51,122
20151001|2015-04-27 11:00,27,18.51,18.6,18.5,18.54,81
20151001|2015-04-27 11:30,27,18.54,18.6,18.5,18.59,77
20151001|2015-04-27 12:00,27,18.55,18.62,18.55,18.6,146
20151001|2015-04-27 12:30,27,18.55,18.6,18.55,18.6,15
20151001|2015-04-27 13:00,27,18.6,18.65,18.55,18.56,104
20151001|2015-04-27 13:30,27,18.56,18.65,18.56,18.65,145
20151001|2015-04-27 14:00,27,18.62,18.7,18.62,18.64,178
20151001|2015-04-27 14:30,27,18.64,18.7,18.6,18.62,200
20151001|2015-04-27 15:00,27,18.62,18.65,18.6,18.65,217
20151001|2015-04-27 15:30,28,18.7,18.7,18.65,18.65,5
20151001|2015-04-27 20:30,28,18.65,18.65,18.65,18.65,2
20151001|2015-04-28 01:00,28,18.65,18.65,18.63,18.65,8
20151001|2015-04-28 02:00,28,18.65,18.65,18.65,18.65,1
20151001|2015-04-28 02:30,28,18.65,18.65,18.65,18.65,8
20151001|2015-04-28 03:00,28,18.65,18.65,18.65,18.65,7
20151001|2015-04-28 03:30,28,18.65,18.65,18.63,18.63,14
20151001|2015-04-28 04:30,28,18.67,18.69,18.66,18.69,26
20151001|2015-04-28 05:00,28,18.7,18.7,18.67,18.67,5
20151001|2015-04-28 05:30,28,18.7,18.7,18.7,18.7,4
20151001|2015-04-28 06:00,28,18.75,18.75,18.73,18.75,30
20151001|2015-04-28 06:30,28,18.73,18.74,18.72,18.73,19
20151001|2015-04-28 07:00,28,18.7,18.7,18.7,18.7,6
20151001|2015-04-28 07:30,28,18.7,18.7,18.7,18.7,8
20151001|2015-04-28 08:00,28,18.65,18.65,18.62,18.62,237
20151001|2015-04-28 08:30,28,18.6,18.7,18.54,18.7,663
20151001|2015-04-28 09:00,28,18.73,18.92,18.68,18.68,841
20151001|2015-04-28 09:30,28,18.66,18.68,18.58,18.65,150
20151001|2015-04-28 10:00,28,18.65,18.65,18.56,18.6,161
20151001|2015-04-28 10:30,28,18.6,18.6,18.54,18.55,162
20151001|2015-04-28 11:00,28,18.56,18.59,18.54,18.54,19
20151001|2015-04-28 11:30,28,18.5,18.54,18.47,18.47,95
20151001|2015-04-28 12:00,28,18.47,18.5,18.45,18.5,45
20151001|2015-04-28 12:30,28,18.5,18.52,18.46,18.47,75
20151001|2015-04-28 13:00,28,18.49,18.5,18.46,18.5,41
20151001|2015-04-28 13:30,28,18.45,18.45,18.4,18.4,70
20151001|2015-04-28 14:00,28,18.42,18.42,18.35,18.37,56
20151001|2015-04-28 14:30,28,18.37,18.4,18.3,18.32,365
20151001|2015-04-28 15:00,28,18.31,18.35,18.28,18.35,365
20151001|2015-04-28 18:30,29,18.28,18.28,18.28,18.28,1
20151001|2015-04-29 02:00,29,18.3,18.3,18.3,18.3,1
20151001|2015-04-29 02:30,29,18.35,18.35,18.35,18.35,7
20151001|2015-04-29 06:00,29,18.34,18.34,18.33,18.33,2
20151001|2015-04-29 06:30,29,18.32,18.32,18.32,18.32,1
20151001|2015-04-29 07:00,29,18.36,18.45,18.36,18.45,28
20151001|2015-04-29 07:30,29,18.45,18.54,18.45,18.52,67
20151001|2015-04-29 08:00,29,18.5,18.53,18.48,18.52,62
20151001|2015-04-29 08:30,29,18.52,18.52,18.4,18.45,103
20151001|2015-04-29 09:00,29,18.49,18.55,18.48,18.5,139
20151001|2015-04-29 09:30,29,18.5,18.52,18.43,18.52,104
20151001|2015-04-29 10:00,29,18.51,18.51,18.48,18.5,31
20151001|2015-04-29 10:30,29,18.5,18.55,18.5,18.55,24
20151001|2015-04-29 11:00,29,18.55,18.6,18.55,18.6,65
20151001|2015-04-29 11:30,29,18.6,18.63,18.43,18.45,124
20151001|2015-04-29 12:00,29,18.45,18.51,18.45,18.5,258
20151001|2015-04-29 12:30,29,18.5,18.5,18.4,18.45,109
20151001|2015-04-29 13:00,29,18.5,18.57,18.39,18.45,303
20151001|2015-04-29 13:30,29,18.47,18.52,18.42,18.47,125
20151001|2015-04-29 14:00,29,18.48,18.55,18.48,18.52,121
20151001|2015-04-29 14:30,29,18.52,18.57,18.5,18.55,240
20151001|2015-04-29 15:00,29,18.53,18.65,18.52,18.65,453
20151001|2015-04-29 16:00,30,18.64,18.64,18.64,18.64,15
20151001|2015-04-30 02:00,30,18.65,18.65,18.65,18.65,2
20151001|2015-04-30 03:00,30,18.68,18.71,18.68,18.71,35
20151001|2015-04-30 03:30,30,18.65,18.66,18.6,18.65,38
20151001|2015-04-30 06:00,30,18.65,18.67,18.65,18.66,20
20151001|2015-04-30 06:30,30,18.65,18.67,18.63,18.63,17
20151001|2015-04-30 07:00,30,18.63,18.63,18.6,18.6,57
20151001|2015-04-30 07:30,30,18.62,18.62,18.55,18.6,85
20151001|2015-04-30 08:00,30,18.65,18.69,18.64,18.69,8
20151001|2015-04-30 08:30,30,18.68,18.78,18.6,18.78,174
20151001|2015-04-30 09:00,30,18.79,18.86,18.75,18.77,267
20151001|2015-04-30 09:30,30,18.76,18.78,18.71,18.75,229
20151001|2015-04-30 10:00,30,18.7,18.7,18.56,18.58,126
20151001|2015-04-30 10:30,30,18.55,18.7,18.55,18.7,339
20151001|2015-04-30 11:00,30,18.68,18.69,18.65,18.65,110
20151001|2015-04-30 11:30,30,18.69,18.75,18.65,18.71,246
20151001|2015-04-30 12:00,30,18.71,18.75,18.7,18.74,196
20151001|2015-04-30 12:30,30,18.72,18.74,18.72,18.74,11
20151001|2015-04-30 13:00,30,18.75,18.83,18.7,18.8,214
20151001|2015-04-30 13:30,30,18.84,18.84,18.78,18.84,191
20151001|2015-04-30 14:00,30,18.85,18.95,18.85,18.9,357
20151001|2015-04-30 14:30,30,18.9,18.9,18.7,18.7,307
20151001|2015-04-30 15:00,30,18.73,18.75,18.65,18.7,188
20151001|2015-04-30 16:00,1,18.7,18.7,18.7,18.7,3
20151001|2015-04-30 16:30,1,18.69,18.69,18.69,18.69,3
20151001|2015-04-30 23:30,1,18.7,18.7,18.7,18.7,1
20151001|2015-05-01 01:00,1,18.65,18.66,18.64,18.64,9
20151001|2015-05-01 05:30,1,18.65,18.65,18.65,18.65,1
20151001|2015-05-01 06:00,1,18.63,18.64,18.63,18.64,2
20151001|2015-05-01 07:00,1,18.6,18.6,18.6,18.6,1
20151001|2015-05-01 07:30,1,18.64,18.64,18.62,18.62,27
20151001|2015-05-01 08:00,1,18.62,18.62,18.6,18.6,3
20151001|2015-05-01 08:30,1,18.55,18.6,18.49,18.58,130
20151001|2015-05-01 09:00,1,18.6,18.6,18.49,18.5,109
20151001|2015-05-01 09:30,1,18.5,18.55,18.44,18.45,187
20151001|2015-05-01 10:00,1,18.45,18.45,18.35,18.4,161
20151001|2015-05-01 10:30,1,18.4,18.45,18.39,18.45,35
20151001|2015-05-01 11:00,1,18.45,18.5,18.4,18.42,90
20151001|2015-05-01 11:30,1,18.4,18.4,18.35,18.35,7
20151001|2015-05-01 12:00,1,18.39,18.39,18.39,18.39,2
20151001|2015-05-01 12:30,1,18.35,18.35,18.35,18.35,40
20151001|2015-05-01 13:00,1,18.35,18.35,18.34,18.35,145
20151001|2015-05-01 13:30,1,18.34,18.35,18.32,18.35,98
20151001|2015-05-01 14:00,1,18.35,18.35,18.34,18.35,51
20151001|2015-05-01 14:30,1,18.4,18.4,18.25,18.32,235
20151001|2015-05-01 15:00,1,18.32,18.35,18.28,18.35,664
20151001|2015-05-03 17:30,4,18.29,18.29,18.29,18.29,4
20151001|2015-05-04 04:00,4,18.3,18.3,18.3,18.3,2
20151001|2015-05-04 05:30,4,18.28,18.28,18.28,18.28,2
20151001|2015-05-04 06:00,4,18.27,18.27,18.25,18.25,11
20151001|2015-05-04 06:30,4,18.25,18.25,18.22,18.22,10
20151001|2015-05-04 07:30,4,18.25,18.26,18.22,18.26,177
20151001|2015-05-04 08:00,4,18.28,18.29,18.28,18.28,28
20151001|2015-05-04 08:30,4,18.25,18.27,18.21,18.24,301
20151001|2015-05-04 09:00,4,18.23,18.29,18.23,18.25,94
20151001|2015-05-04 09:30,4,18.25,18.34,18.25,18.34,156
20151001|2015-05-04 10:00,4,18.35,18.35,18.3,18.31,139
20151001|2015-05-04 10:30,4,18.3,18.38,18.3,18.36,91
20151001|2015-05-04 11:00,4,18.36,18.38,18.35,18.35,56
20151001|2015-05-04 11:30,4,18.35,18.35,18.35,18.35,11
20151001|2015-05-04 12:00,4,18.39,18.45,18.38,18.45,100
20151001|2015-05-04 12:30,4,18.45,18.48,18.39,18.39,127
20151001|2015-05-04 13:00,4,18.35,18.39,18.33,18.37,161
20151001|2015-05-04 13:30,4,18.31,18.35,18.31,18.35,35
20151001|2015-05-04 14:00,4,18.38,18.39,18.35,18.35,78
20151001|2015-05-04 14:30,4,18.35,18.45,18.33,18.4,194
20151001|2015-05-04 15:00,4,18.39,18.4,18.3,18.35,206
20151001|2015-05-04 15:30,5,18.31,18.31,18.3,18.3,7
20151001|2015-05-04 16:00,5,18.35,18.35,18.35,18.35,1
20151001|2015-05-04 16:30,5,18.31,18.31,18.31,18.31,20
20151001|2015-05-04 17:00,5,18.28,18.28,18.27,18.27,51
20151001|2015-05-04 18:30,5,18.3,18.3,18.29,18.29,12
20151001|2015-05-04 21:00,5,18.29,18.29,18.29,18.29,4
20151001|2015-05-05 02:00,5,18.35,18.35,18.35,18.35,6
20151001|2015-05-05 03:00,5,18.35,18.35,18.3,18.3,9
20151001|2015-05-05 05:00,5,18.34,18.34,18.34,18.34,2
20151001|2015-05-05 05:30,5,18.35,18.35,18.35,18.35,22
20151001|2015-05-05 07:30,5,18.35,18.45,18.33,18.45,19
20151001|2015-05-05 08:00,5,18.43,18.43,18.39,18.39,47
20151001|2015-05-05 08:30,5,18.4,18.53,18.35,18.5,135
20151001|2015-05-05 09:00,5,18.5,18.52,18.42,18.5,157
20151001|2015-05-05 09:30,5,18.5,18.52,18.44,18.46,51
20151001|2015-05-05 10:00,5,18.49,18.6,18.48,18.57,152
20151001|2015-05-05 10:30,5,18.57,18.6,18.54,18.6,336
20151001|2015-05-05 11:00,5,18.55,18.55,18.48,18.5,87
20151001|2015-05-05 11:30,5,18.5,18.5,18.5,18.5,26
20151001|2015-05-05 12:00,5,18.52,18.57,18.52,18.57,46
20151001|2015-05-05 12:30,5,18.57,18.57,18.5,18.55,483
20151001|2015-05-05 13:00,5,18.55,18.58,18.49,18.55,149
20151001|2015-05-05 13:30,5,18.55,18.62,18.53,18.55,301
20151001|2015-05-05 14:00,5,18.55,18.59,18.55,18.59,75
20151001|2015-05-05 14:30,5,18.54,18.58,18.49,18.54,454
20151001|2015-05-05 15:00,5,18.55,18.55,18.5,18.5,263
20151001|2015-05-05 15:30,6,18.53,18.57,18.5,18.53,50
20151001|2015-05-05 16:30,6,18.5,18.5,18.5,18.5,12
20151001|2015-05-05 17:00,6,18.49,18.56,18.49,18.51,15
20151001|2015-05-05 18:30,6,18.54,18.54,18.54,18.54,20
20151001|2015-05-05 22:00,6,18.49,18.49,18.49,18.49,24
20151001|2015-05-05 22:30,6,18.49,18.49,18.49,18.49,12
20151001|2015-05-06 00:00,6,18.45,18.45,18.44,18.44,3
20151001|2015-05-06 01:00,6,18.5,18.5,18.5,18.5,1
20151001|2015-05-06 01:30,6,18.55,18.56,18.52,18.56,5
20151001|2015-05-06 02:30,6,18.55,18.65,18.52,18.59,53
20151001|2015-05-06 04:30,6,18.45,18.45,18.45,18.45,4
20151001|2015-05-06 05:00,6,18.44,18.44,18.44,18.44,1
20151001|2015-05-06 06:00,6,18.45,18.47,18.45,18.47,13
20151001|2015-05-06 07:00,6,18.42,18.45,18.42,18.45,19
20151001|2015-05-06 07:30,6,18.43,18.43,18.4,18.4,51
20151001|2015-05-06 08:00,6,18.4,18.4,18.4,18.4,18
20151001|2015-05-06 08:30,6,18.35,18.7,18.35,18.65,315
20151001|2015-05-06 09:00,6,18.65,18.8,18.62,18.64,187
20151001|2015-05-06 09:30,6,18.63,18.7,18.5,18.55,141
20151001|2015-05-06 10:00,6,18.55,18.63,18.55,18.58,31
20151001|2015-05-06 10:30,6,18.58,18.6,18.53,18.6,129
20151001|2015-05-06 11:00,6,18.6,18.65,18.58,18.6,141
20151001|2015-05-06 11:30,6,18.6,18.65,18.6,18.63,50
20151001|2015-05-06 12:00,6,18.65,18.72,18.65,18.7,118
20151001|2015-05-06 12:30,6,18.72,18.8,18.72,18.75,94
20151001|2015-05-06 13:00,6,18.75,18.93,18.73,18.9,762
20151001|2015-05-06 13:30,6,18.9,18.95,18.82,18.82,286
20151001|2015-05-06 14:00,6,18.8,18.86,18.75,18.75,232
20151001|2015-05-06 14:30,6,18.75,18.77,18.59,18.6,195
20151001|2015-05-06 15:00,6,18.62,18.65,18.58,18.6,290
20151001|2015-05-06 15:30,7,18.6,18.6,18.6,18.6,6
20151001|2015-05-06 18:00,7,18.65,18.65,18.65,18.65,29
20151001|2015-05-06 20:00,7,18.65,18.65,18.65,18.65,1
20151001|2015-05-07 01:00,7,18.66,18.68,18.66,18.68,2
20151001|2015-05-07 01:30,7,18.73,18.73,18.71,18.71,3
20151001|2015-05-07 02:00,7,18.7,18.75,18.7,18.75,16
20151001|2015-05-07 03:00,7,18.7,18.73,18.7,18.72,53
20151001|2015-05-07 03:30,7,18.74,18.75,18.71,18.75,35
20151001|2015-05-07 04:00,7,18.85,18.9,18.85,18.85,84
20151001|2015-05-07 04:30,7,18.8,18.9,18.8,18.86,37
20151001|2015-05-07 06:30,7,18.8,18.8,18.7,18.72,29
20151001|2015-05-07 07:00,7,18.73,18.73,18.58,18.63,44
20151001|2015-05-07 07:30,7,18.63,18.7,18.63,18.7,29
20151001|2015-05-07 08:00,7,18.72,18.72,18.64,18.65,43
20151001|2015-05-07 08:30,7,18.6,18.73,18.54,18.6,512
20151001|2015-05-07 09:00,7,18.65,18.7,18.55,18.7,98
20151001|2015-05-07 09:30,7,18.7,18.75,18.55,18.6,68
20151001|2015-05-07 10:00,7,18.6,18.62,18.5,18.5,63
20151001|2015-05-07 10:30,7,18.54,18.55,18.53,18.55,38
20151001|2015-05-07 11:00,7,18.55,18.57,18.48,18.5,166
20151001|2015-05-07 11:30,7,18.49,18.5,18.45,18.5,51
20151001|2015-05-07 12:00,7,18.48,18.5,18.48,18.5,3
20151001|2015-05-07 12:30,7,18.5,18.58,18.5,18.55,65
20151001|2015-05-07 13:00,7,18.56,18.56,18.53,18.53,64
20151001|2015-05-07 13:30,7,18.51,18.58,18.5,18.55,29
20151001|2015-05-07 14:00,7,18.55,18.55,18.55,18.55,25
20151001|2015-05-07 14:30,7,18.54,18.59,18.51,18.55,241
20151001|2015-05-07 15:00,7,18.55,18.57,18.52,18.55,242
20151001|2015-05-07 18:30,8,18.45,18.45,18.44,18.44,3
20151001|2015-05-08 01:30,8,18.42,18.42,18.42,18.42,12
20151001|2015-05-08 02:00,8,18.35,18.38,18.35,18.37,9
20151001|2015-05-08 02:30,8,18.4,18.42,18.4,18.41,21
20151001|2015-05-08 03:00,8,18.44,18.44,18.42,18.42,7
20151001|2015-05-08 04:30,8,18.4,18.4,18.4,18.4,2
20151001|2015-05-08 07:00,8,18.4,18.4,18.39,18.39,48
20151001|2015-05-08 07:30,8,18.35,18.35,18.12,18.25,231
20151001|2015-05-08 08:00,8,18.21,18.21,18.21,18.21,3
20151001|2015-05-08 08:30,8,18.2,18.37,18.2,18.3,706
20151001|2015-05-08 09:00,8,18.3,18.33,18.2,18.2,306
20151001|2015-05-08 09:30,8,18.2,18.23,18.1,18.1,194
20151001|2015-05-08 10:00,8,18.1,18.14,18.05,18.1,126
20151001|2015-05-08 10:30,8,18.1,18.12,18.05,18.1,73
20151001|2015-05-08 11:00,8,18.15,18.17,18.15,18.17,32
20151001|2015-05-08 11:30,8,18.17,18.18,18.15,18.17,95
20151001|2015-05-08 12:00,8,18.15,18.19,18.15,18.19,110
20151001|2015-05-08 12:30,8,18.22,18.22,18.2,18.22,73
20151001|2015-05-08 13:00,8,18.2,18.22,18.19,18.19,49
20151001|2015-05-08 13:30,8,18.15,18.23,18.12,18.13,326
20151001|2015-05-08 14:00,8,18.12,18.27,18.1,18.25,901
20151001|2015-05-08 14:30,8,18.22,18.24,18.18,18.19,662
20151001|2015-05-08 15:00,8,18.18,18.3,18.18,18.3,552
20151001|2015-05-11 02:00,11,18.27,18.27,18.27,18.27,1
20151001|2015-05-11 03:30,11,18.25,18.27,18.25,18.27,4
20151001|2015-05-11 05:00,11,18.29,18.3,18.29,18.3,4
20151001|2015-05-11 05:30,11,18.3,18.3,18.3,18.3,5
20151001|2015-05-11 06:30,11,18.27,18.27,18.27,18.27,14
20151001|2015-05-11 07:00,11,18.25,18.25,18.25,18.25,15
20151001|2015-05-11 07:30,11,18.25,18.25,18.25,18.25,1
20151001|2015-05-11 08:00,11,18.26,18.26,18.25,18.25,56
20151001|2015-05-11 08:30,11,18.25,18.27,18.22,18.23,324
20151001|2015-05-11 09:00,11,18.22,18.25,18.19,18.25,478
20151001|2015-05-11 09:30,11,18.25,18.27,18.2,18.24,76
20151001|2015-05-11 10:00,11,18.24,18.28,18.23,18.25,57
20151001|2015-05-11 10:30,11,18.23,18.25,18.2,18.22,23
20151001|2015-05-11 11:00,11,18.23,18.31,18.23,18.31,39
20151001|2015-05-11 11:30,11,18.35,18.35,18.3,18.32,50
20151001|2015-05-11 12:00,11,18.32,18.32,18.3,18.3,13
20151001|2015-05-11 12:30,11,18.31,18.35,18.31,18.35,94
20151001|2015-05-11 13:00,11,18.35,18.39,18.34,18.37,45
20151001|2015-05-11 13:30,11,18.38,18.44,18.38,18.44,87
20151001|2015-05-11 14:00,11,18.4,18.43,18.35,18.38,169
20151001|2015-05-11 14:30,11,18.4,18.52,18.4,18.5,205
20151001|2015-05-11 15:00,11,18.49,18.6,18.47,18.5,513
20151001|2015-05-11 15:30,12,18.53,18.53,18.53,18.53,3
20151001|2015-05-11 17:00,12,18.55,18.55,18.55,18.55,1
20151001|2015-05-11 21:30,12,18.52,18.52,18.52,18.52,20
20151001|2015-05-11 22:00,12,18.52,18.52,18.51,18.51,8
20151001|2015-05-12 00:00,12,18.52,18.52,18.51,18.51,5
20151001|2015-05-12 01:00,12,18.5,18.55,18.5,18.55,13
20151001|2015-05-12 02:30,12,18.57,18.6,18.57,18.6,14
20151001|2015-05-12 03:00,12,18.6,18.64,18.59,18.64,13
20151001|2015-05-12 03:30,12,18.65,18.74,18.65,18.73,51
20151001|2015-05-12 04:00,12,18.67,18.78,18.67,18.75,66
20151001|2015-05-12 04:30,12,18.8,18.85,18.78,18.8,105
20151001|2015-05-12 05:00,12,18.8,18.84,18.78,18.8,16
20151001|2015-05-12 06:00,12,18.75,18.75,18.75,18.75,3
20151001|2015-05-12 06:30,12,18.8,18.8,18.75,18.75,6
20151001|2015-05-12 07:00,12,18.68,18.71,18.68,18.71,8
20151001|2015-05-12 07:30,12,18.68,18.7,18.6,18.64,133
20151001|2015-05-12 08:00,12,18.65,18.66,18.6,18.62,118
20151001|2015-05-12 08:30,12,18.6,18.7,18.55,18.62,217
20151001|2015-05-12 09:00,12,18.63,18.68,18.55,18.6,704
20151001|2015-05-12 09:30,12,18.6,18.61,18.49,18.55,210
20151001|2015-05-12 10:00,12,18.55,18.57,18.49,18.5,250
20151001|2015-05-12 10:30,12,18.5,18.55,18.45,18.5,58
20151001|2015-05-12 11:00,12,18.5,18.55,18.5,18.52,220
20151001|2015-05-12 11:30,12,18.5,18.52,18.45,18.45,263
20151001|2015-05-12 12:00,12,18.44,18.5,18.44,18.45,30
20151001|2015-05-12 12:30,12,18.5,18.55,18.5,18.55,137
20151001|2015-05-12 13:00,12,18.5,18.55,18.5,18.5,43
20151001|2015-05-12 13:30,12,18.45,18.46,18.4,18.44,74
20151001|2015-05-12 14:00,12,18.4,18.43,18.39,18.41,219
20151001|2015-05-12 14:30,12,18.43,18.45,18.4,18.44,173
20151001|2015-05-12 15:00,12,18.45,18.45,18.4,18.4,464
20151001|2015-05-12 15:30,13,18.41,18.45,18.37,18.4,70
20151001|2015-05-12 16:30,13,18.4,18.4,18.4,18.4,2
20151001|2015-05-12 17:00,13,18.35,18.41,18.28,18.28,4
20151001|2015-05-13 03:00,13,18.3,18.3,18.25,18.25,5
20151001|2015-05-13 03:30,13,18.3,18.3,18.3,18.3,1
20151001|2015-05-13 04:00,13,18.28,18.3,18.28,18.3,6
20151001|2015-05-13 04:30,13,18.28,18.28,18.28,18.28,4
20151001|2015-05-13 05:30,13,18.3,18.3,18.28,18.3,25
20151001|2015-05-13 06:00,13,18.3,18.32,18.3,18.32,12
20151001|2015-05-13 06:30,13,18.3,18.3,18.3,18.3,1
20151001|2015-05-13 07:00,13,18.3,18.3,18.28,18.28,3
20151001|2015-05-13 07:30,13,18.3,18.33,18.3,18.31,42
20151001|2015-05-13 08:00,13,18.32,18.35,18.32,18.35,28
20151001|2015-05-13 08:30,13,18.3,18.3,18.25,18.3,83
20151001|2015-05-13 09:00,13,18.3,18.32,18.22,18.3,163
20151001|2015-05-13 09:30,13,18.3,18.41,18.3,18.4,57
20151001|2015-05-13 10:00,13,18.41,18.43,18.35,18.37,221
20151001|2015-05-13 10:30,13,18.37,18.37,18.3,18.35,38
20151001|2015-05-13 11:00,13,18.35,18.35,18.3,18.34,102
20151001|2015-05-13 11:30,13,18.39,18.39,18.35,18.35,30
20151001|2015-05-13 12:00,13,18.3,18.33,18.3,18.33,22
20151001|2015-05-13 12:30,13,18.35,18.4,18.35,18.4,144
20151001|2015-05-13 13:00,13,18.4,18.43,18.38,18.38,64
20151001|2015-05-13 13:30,13,18.4,18.4,18.33,18.33,25
20151001|2015-05-13 14:00,13,18.35,18.35,18.35,18.35,17
20151001|2015-05-13 14:30,13,18.38,18.38,18.25,18.28,79
20151001|2015-05-13 15:00,13,18.29,18.3,18.2,18.2,511
20151001|2015-05-13 15:30,14,18.25,18.25,18.19,18.19,40
20151001|2015-05-13 16:30,14,18.23,18.25,18.23,18.23,56
20151001|2015-05-13 17:30,14,18.22,18.22,18.22,18.22,3
20151001|2015-05-13 22:30,14,18.25,18.25,18.25,18.25,1
20151001|2015-05-14 01:00,14,18.25,18.25,18.22,18.22,8
20151001|2015-05-14 01:30,14,18.24,18.24,18.24,18.24,2
20151001|2015-05-14 02:00,14,18.25,18.25,18.25,18.25,16
20151001|2015-05-14 02:30,14,18.21,18.21,18.2,18.2,3
20151001|2015-05-14 03:00,14,18.2,18.2,18.2,18.2,2
20151001|2015-05-14 03:30,14,18.15,18.17,18.15,18.15,32
20151001|2015-05-14 06:30,14,18.16,18.16,18.12,18.16,22
20151001|2015-05-14 07:00,14,18.15,18.15,18.15,18.15,1
20151001|2015-05-14 07:30,14,18.17,18.17,18.15,18.15,6
20151001|2015-05-14 08:00,14,18.15,18.15,18.15,18.15,28
20151001|2015-05-14 08:30,14,18.15,18.22,18.1,18.2,203
20151001|2015-05-14 09:00,14,18.15,18.17,18.12,18.15,143
20151001|2015-05-14 09:30,14,18.2,18.2,18.15,18.15,129
20151001|2015-05-14 10:00,14,18.11,18.18,18.11,18.18,91
20151001|2015-05-14 10:30,14,18.18,18.21,18.18,18.2,191
20151001|2015-05-14 11:00,14,18.15,18.18,18.13,18.15,456
20151001|2015-05-14 11:30,14,18.13,18.18,18.13,18.15,115
20151001|2015-05-14 12:00,14,18.15,18.18,18.13,18.18,33
20151001|2015-05-14 12:30,14,18.18,18.18,18.15,18.17,61
20151001|2015-05-14 13:00,14,18.15,18.15,18.15,18.15,28
20151001|2015-05-14 13:30,14,18.13,18.15,18.12,18.15,30
20151001|2015-05-14 14:00,14,18.13,18.13,18.12,18.12,85
20151001|2015-05-14 14:30,14,18.13,18.2,18.12,18.2,254
20151001|2015-05-14 15:00,14,18.17,18.2,18.1,18.15,664
20151001|2015-05-14 15:30,15,18.12,18.15,18.12,18.15,60
20151001|2015-05-14 17:00,15,18.15,18.16,18.14,18.16,4
20151001|2015-05-14 17:30,15,18.16,18.16,18.16,18.16,5
20151001|2015-05-14 22:30,15,18.2,18.2,18.17,18.17,3
20151001|2015-05-15 01:00,15,18.15,18.15,18.15,18.15,1
20151001|2015-05-15 02:00,15,18.14,18.15,18.1,18.15,14
20151001|2015-05-15 02:30,15,18.13,18.13,18.13,18.13,8
20151001|2015-05-15 03:30,15,18.12,18.13,18.1,18.13,36
20151001|2015-05-15 04:30,15,18.1,18.1,18.1,18.1,11
20151001|2015-05-15 05:00,15,18.1,18.1,18.1,18.1,2
20151001|2015-05-15 06:00,15,18.12,18.12,18.1,18.12,18
20151001|2015-05-15 06:30,15,18.12,18.12,18.12,18.12,2
20151001|2015-05-15 07:00,15,18.1,18.1,18.1,18.1,70
20151001|2015-05-15 07:30,15,18.1,18.1,18.1,18.1,27
20151001|2015-05-15 08:00,15,18.1,18.15,18.09,18.12,105
20151001|2015-05-15 08:30,15,18.11,18.25,18.1,18.15,421
20151001|2015-05-15 09:00,15,18.15,18.22,18.1,18.13,753
20151001|2015-05-15 09:30,15,18.1,18.15,18.05,18.1,108
20151001|2015-05-15 10:00,15,18.05,18.18,18.05,18.15,139
20151001|2015-05-15 10:30,15,18.11,18.15,18.1,18.11,294
20151001|2015-05-15 11:00,15,18.11,18.11,18.07,18.08,379
20151001|2015-05-15 11:30,15,18.07,18.11,18.07,18.09,714
20151001|2015-05-15 12:00,15,18.09,18.1,18.05,18.05,169
20151001|2015-05-15 12:30,15,18.06,18.08,18.06,18.06,61
20151001|2015-05-15 13:00,15,18.1,18.1,18.09,18.1,53
20151001|2015-05-15 13:30,15,18.05,18.1,18.05,18.06,205
20151001|2015-05-15 14:00,15,18.05,18.09,18.05,18.09,33
20151001|2015-05-15 14:30,15,18.06,18.1,18.05,18.05,279
20151001|2015-05-15 15:00,15,18.05,18.1,18.05,18.1,312
20151001|2015-05-17 21:30,18,18.1,18.1,18.1,18.1,7
20151001|2015-05-18 01:30,18,18.08,18.1,18.08,18.1,3
20151001|2015-05-18 02:00,18,18.08,18.1,18.03,18.03,11
20151001|2015-05-18 02:30,18,18.05,18.1,18.05,18.1,25
20151001|2015-05-18 04:30,18,18.05,18.05,18.05,18.05,4
20151001|2015-05-18 05:00,18,18.07,18.07,18.07,18.07,1
20151001|2015-05-18 05:30,18,18.07,18.07,18.05,18.05,2
20151001|2015-05-18 06:00,18,18.07,18.1,18.07,18.09,16
20151001|2015-05-18 06:30,18,18.07,18.09,18.07,18.07,6
20151001|2015-05-18 07:00,18,18.09,18.09,18.09,18.09,1
20151001|2015-05-18 08:00,18,18.06,18.06,18.05,18.05,35
20151001|2015-05-18 08:30,18,18,18,17.85,17.85,92
20151001|2015-05-18 09:00,18,17.9,17.97,17.88,17.95,411
20151001|2015-05-18 09:30,18,17.95,17.95,17.85,17.9,263
20151001|2015-05-18 10:00,18,17.92,17.92,17.85,17.85,526
20151001|2015-05-18 10:30,18,17.85,17.85,17.8,17.8,120
20151001|2015-05-18 11:00,18,17.8,17.87,17.8,17.8,79
20151001|2015-05-18 11:30,18,17.85,17.85,17.8,17.84,120
20151001|2015-05-18 12:00,18,17.85,17.85,17.8,17.81,198
20151001|2015-05-18 12:30,18,17.8,17.8,17.75,17.78,86
20151001|2015-05-18 13:00,18,17.75,17.78,17.75,17.77,77
20151001|2015-05-18 13:30,18,17.76,17.76,17.65,17.65,161
20151001|2015-05-18 14:00,18,17.68,17.68,17.63,17.65,355
20151001|2015-05-18 14:30,18,17.65,17.73,17.63,17.72,773
20151001|2015-05-18 15:00,18,17.72,17.75,17.65,17.65,1060
20151001|2015-05-18 15:30,19,17.69,17.69,17.67,17.67,14
20151001|2015-05-18 16:30,19,17.65,17.67,17.65,17.67,11
20151001|2015-05-18 19:00,19,17.69,17.69,17.67,17.67,7
20151001|2015-05-18 22:30,19,17.65,17.67,17.65,17.67,2
20151001|2015-05-19 02:00,19,17.6,17.64,17.5,17.55,36
20151001|2015-05-19 02:30,19,17.6,17.6,17.6,17.6,4
20151001|2015-05-19 03:00,19,17.59,17.59,17.59,17.59,1
20151001|2015-05-19 05:00,19,17.55,17.58,17.55,17.58,19
20151001|2015-05-19 05:30,19,17.55,17.55,17.55,17.55,5
20151001|2015-05-19 06:00,19,17.6,17.63,17.59,17.6,39
20151001|2015-05-19 06:30,19,17.6,17.6,17.55,17.6,9
20151001|2015-05-19 07:00,19,17.6,17.6,17.6,17.6,1
20151001|2015-05-19 07:30,19,17.55,17.59,17.55,17.57,65
20151001|2015-05-19 08:00,19,17.55,17.61,17.55,17.61,20
20151001|2015-05-19 08:30,19,17.65,17.73,17.65,17.65,448
20151001|2015-05-19 09:00,19,17.7,17.75,17.6,17.7,320
20151001|2015-05-19 09:30,19,17.65,17.7,17.61,17.61,215
20151001|2015-05-19 10:00,19,17.65,17.65,17.55,17.55,205
20151001|2015-05-19 10:30,19,17.55,17.6,17.53,17.6,154
20151001|2015-05-19 11:00,19,17.55,17.55,17.5,17.55,40
20151001|2015-05-19 11:30,19,17.55,17.55,17.5,17.53,212
20151001|2015-05-19 12:00,19,17.5,17.55,17.5,17.51,22
20151001|2015-05-19 12:30,19,17.51,17.51,17.47,17.5,123
20151001|2015-05-19 13:00,19,17.45,17.55,17.45,17.5,110
20151001|2015-05-19 13:30,19,17.52,17.6,17.5,17.54,214
20151001|2015-05-19 14:00,19,17.55,17.7,17.55,17.65,344
20151001|2015-05-19 14:30,19,17.65,17.65,17.53,17.55,618
20151001|2015-05-19 15:00,19,17.57,17.6,17.55,17.6,717
20151001|2015-05-19 20:00,20,17.56,17.56,17.54,17.54,9
20151001|2015-05-19 21:00,20,17.55,17.55,17.55,17.55,6
20151001|2015-05-20 03:00,20,17.59,17.6,17.58,17.59,49
20151001|2015-05-20 03:30,20,17.57,17.58,17.57,17.57,74
20151001|2015-05-20 04:00,20,17.58,17.58,17.57,17.57,41
20151001|2015-05-20 05:30,20,17.55,17.55,17.53,17.53,19
20151001|2015-05-20 06:00,20,17.55,17.57,17.52,17.54,36
20151001|2015-05-20 06:30,20,17.54,17.57,17.53,17.54,51
20151001|2015-05-20 07:00,20,17.54,17.54,17.5,17.5,5
20151001|2015-05-20 07:30,20,17.54,17.54,17.52,17.53,10
20151001|2015-05-20 08:00,20,17.51,17.52,17.5,17.52,9
20151001|2015-05-20 08:30,20,17.53,17.67,17.5,17.6,417
20151001|2015-05-20 09:00,20,17.62,17.64,17.55,17.58,247
20151001|2015-05-20 09:30,20,17.55,17.55,17.55,17.55,78
20151001|2015-05-20 10:00,20,17.54,17.6,17.5,17.57,359
20151001|2015-05-20 10:30,20,17.59,17.63,17.58,17.6,208
20151001|2015-05-20 11:00,20,17.6,17.6,17.5,17.5,107
20151001|2015-05-20 11:30,20,17.52,17.53,17.52,17.53,39
20151001|2015-05-20 12:00,20,17.55,17.55,17.5,17.5,8
20151001|2015-05-20 12:30,20,17.54,17.54,17.5,17.5,92
20151001|2015-05-20 13:00,20,17.5,17.58,17.45,17.45,603
20151001|2015-05-20 13:30,20,17.45,17.5,17.44,17.5,252
20151001|2015-05-20 14:00,20,17.5,17.67,17.5,17.62,255
20151001|2015-05-20 14:30,20,17.62,17.63,17.53,17.55,787
20151001|2015-05-20 15:00,20,17.53,17.65,17.53,17.6,591
20151001|2015-05-20 16:00,21,17.65,17.65,17.65,17.65,1
20151001|2015-05-20 16:30,21,17.63,17.63,17.63,17.63,4
20151001|2015-05-20 17:00,21,17.65,17.66,17.63,17.65,20
20151001|2015-05-20 19:00,21,17.65,17.65,17.65,17.65,10
20151001|2015-05-21 01:30,21,17.69,17.69,17.69,17.69,1
20151001|2015-05-21 02:00,21,17.65,17.65,17.65,17.65,1
20151001|2015-05-21 04:30,21,17.63,17.63,17.63,17.63,1
20151001|2015-05-21 05:00,21,17.65,17.65,17.65,17.65,1
20151001|2015-05-21 05:30,21,17.65,17.65,17.65,17.65,7
20151001|2015-05-21 06:00,21,17.65,17.65,17.65,17.65,1
20151001|2015-05-21 06:30,21,17.62,17.62,17.62,17.62,2
20151001|2015-05-21 07:00,21,17.64,17.64,17.64,17.64,2
20151001|2015-05-21 07:30,21,17.62,17.62,17.6,17.6,32
20151001|2015-05-21 08:00,21,17.6,17.62,17.58,17.58,30
20151001|2015-05-21 08:30,21,17.6,17.65,17.57,17.58,169
20151001|2015-05-21 09:00,21,17.55,17.55,17.5,17.52,249
20151001|2015-05-21 09:30,21,17.55,17.58,17.5,17.55,97
20151001|2015-05-21 10:00,21,17.55,17.55,17.4,17.45,417
20151001|2015-05-21 10:30,21,17.43,17.47,17.4,17.4,130
20151001|2015-05-21 11:00,21,17.43,17.45,17.4,17.4,105
20151001|2015-05-21 11:30,21,17.4,17.44,17.39,17.44,307
20151001|2015-05-21 12:00,21,17.4,17.45,17.39,17.42,121
20151001|2015-05-21 12:30,21,17.43,17.47,17.42,17.45,273
20151001|2015-05-21 13:00,21,17.44,17.45,17.37,17.39,122
20151001|2015-05-21 13:30,21,17.39,17.39,17.35,17.37,96
20151001|2015-05-21 14:00,21,17.35,17.42,17.33,17.4,345
20151001|2015-05-21 14:30,21,17.37,17.41,17.32,17.41,616
20151001|2015-05-21 15:00,21,17.4,17.45,17.3,17.3,491
20151001|2015-05-21 15:30,22,17.3,17.3,17.3,17.3,27
20151001|2015-05-21 16:00,22,17.3,17.3,17.3,17.3,2
20151001|2015-05-21 17:30,22,17.32,17.33,17.32,17.33,3
20151001|2015-05-21 19:30,22,17.33,17.33,17.32,17.32,27
20151001|2015-05-21 21:00,22,17.32,17.32,17.32,17.32,5
20151001|2015-05-21 23:30,22,17.3,17.31,17.25,17.25,15
20151001|2015-05-22 00:30,22,17.25,17.28,17.25,17.28,3
20151001|2015-05-22 02:30,22,17.34,17.34,17.33,17.33,5
20151001|2015-05-22 03:00,22,17.35,17.37,17.33,17.37,50
20151001|2015-05-22 04:30,22,17.4,17.45,17.4,17.45,16
20151001|2015-05-22 05:00,22,17.4,17.43,17.4,17.4,26
20151001|2015-05-22 05:30,22,17.39,17.4,17.39,17.4,13
20151001|2015-05-22 06:00,22,17.4,17.4,17.4,17.4,4
20151001|2015-05-22 06:30,22,17.39,17.4,17.39,17.4,2
20151001|2015-05-22 07:30,22,17.4,17.42,17.39,17.4,103
20151001|2015-05-22 08:00,22,17.4,17.4,17.4,17.4,4
20151001|2015-05-22 08:30,22,17.4,17.4,17.35,17.4,295
20151001|2015-05-22 09:00,22,17.37,17.4,17.35,17.35,214
20151001|2015-05-22 09:30,22,17.4,17.4,17.32,17.35,266
20151001|2015-05-22 10:00,22,17.35,17.45,17.35,17.4,276
20151001|2015-05-22 10:30,22,17.45,17.45,17.35,17.35,45
20151001|2015-05-22 11:00,22,17.35,17.4,17.35,17.38,333
20151001|2015-05-22 11:30,22,17.35,17.4,17.35,17.4,138
20151001|2015-05-22 12:00,22,17.4,17.4,17.34,17.34,447
20151001|2015-05-22 12:30,22,17.35,17.35,17.34,17.34,94
20151001|2015-05-22 13:00,22,17.31,17.37,17.31,17.33,315
20151001|2015-05-22 13:30,22,17.35,17.38,17.34,17.37,154
20151001|2015-05-22 14:00,22,17.39,17.4,17.37,17.38,48
20151001|2015-05-22 14:30,22,17.36,17.5,17.36,17.45,217
20151001|2015-05-22 15:00,22,17.46,17.51,17.45,17.5,337
20151001|2015-05-24 17:00,25,17.53,17.53,17.53,17.53,1
20151001|2015-05-24 22:30,25,17.5,17.5,17.5,17.5,1
20151001|2015-05-25 02:00,25,17.47,17.5,17.47,17.5,4
20151001|2015-05-25 03:30,25,17.5,17.5,17.47,17.5,7
20151001|2015-05-25 04:00,25,17.49,17.53,17.49,17.53,21
20151001|2015-05-25 05:00,25,17.55,17.55,17.53,17.53,2
20151001|2015-05-25 05:30,25,17.53,17.57,17.51,17.55,54
20151001|2015-05-25 08:00,25,17.5,17.53,17.5,17.5,8
20151001|2015-05-25 10:00,25,17.46,17.49,17.46,17.46,35
20151001|2015-05-25 17:00,26,17.45,17.45,17.45,17.45,3
20151001|2015-05-25 18:00,26,17.4,17.4,17.4,17.4,5
20151001|2015-05-25 18:30,26,17.45,17.45,17.4,17.4,3
20151001|2015-05-25 19:00,26,17.5,17.5,17.5,17.5,8
20151001|2015-05-25 21:00,26,17.51,17.51,17.51,17.51,6
20151001|2015-05-25 22:30,26,17.45,17.47,17.45,17.46,24
20151001|2015-05-25 23:30,26,17.45,17.47,17.45,17.46,19
20151001|2015-05-26 01:00,26,17.45,17.45,17.45,17.45,4
20151001|2015-05-26 01:30,26,17.45,17.45,17.42,17.45,6
20151001|2015-05-26 02:00,26,17.4,17.47,17.39,17.47,72
20151001|2015-05-26 02:30,26,17.5,17.6,17.5,17.58,32
20151001|2015-05-26 03:00,26,17.6,17.64,17.57,17.58,50
20151001|2015-05-26 03:30,26,17.6,17.6,17.55,17.55,5
20151001|2015-05-26 04:00,26,17.56,17.58,17.53,17.55,147
20151001|2015-05-26 05:00,26,17.55,17.55,17.55,17.55,4
20151001|2015-05-26 05:30,26,17.51,17.53,17.49,17.51,48
20151001|2015-05-26 07:00,26,17.5,17.5,17.5,17.5,17
20151001|2015-05-26 07:30,26,17.48,17.54,17.47,17.53,61
20151001|2015-05-26 08:00,26,17.54,17.57,17.53,17.57,74
20151001|2015-05-26 08:30,26,17.6,17.7,17.55,17.68,988
20151001|2015-05-26 09:00,26,17.7,17.75,17.65,17.7,309
20151001|2015-05-26 09:30,26,17.7,17.75,17.68,17.75,267
20151001|2015-05-26 10:00,26,17.75,17.8,17.67,17.7,387
20151001|2015-05-26 10:30,26,17.7,17.7,17.58,17.7,249
20151001|2015-05-26 11:00,26,17.7,17.7,17.64,17.65,65
20151001|2015-05-26 11:30,26,17.64,17.75,17.64,17.73,809
20151001|2015-05-26 12:00,26,17.75,17.78,17.6,17.6,147
20151001|2015-05-26 12:30,26,17.68,17.81,17.68,17.76,1083
20151001|2015-05-26 13:00,26,17.76,17.78,17.73,17.76,335
20151001|2015-05-26 13:30,26,17.77,17.8,17.77,17.8,240
20151001|2015-05-26 14:00,26,17.8,17.8,17.72,17.72,141
20151001|2015-05-26 14:30,26,17.72,17.72,17.65,17.7,306
20151001|2015-05-26 15:00,26,17.69,17.69,17.55,17.55,896
20151001|2015-05-26 15:30,27,17.6,17.62,17.5,17.61,104
20151001|2015-05-26 16:00,27,17.57,17.58,17.57,17.57,18
20151001|2015-05-26 16:30,27,17.55,17.55,17.55,17.55,6
20151001|2015-05-26 17:00,27,17.54,17.56,17.54,17.56,13
20151001|2015-05-27 01:30,27,17.56,17.56,17.56,17.56,4
20151001|2015-05-27 04:00,27,17.6,17.6,17.6,17.6,35
20151001|2015-05-27 04:30,27,17.6,17.6,17.58,17.58,12
20151001|2015-05-27 06:00,27,17.58,17.58,17.57,17.57,16
20151001|2015-05-27 06:30,27,17.56,17.56,17.56,17.56,3
20151001|2015-05-27 07:00,27,17.56,17.56,17.55,17.55,12
20151001|2015-05-27 07:30,27,17.55,17.58,17.55,17.58,10
20151001|2015-05-27 08:00,27,17.6,17.6,17.6,17.6,2
20151001|2015-05-27 08:30,27,17.65,17.65,17.4,17.48,508
20151001|2015-05-27 09:00,27,17.45,17.5,17.4,17.45,320
20151001|2015-05-27 09:30,27,17.45,17.46,17.4,17.43,167
20151001|2015-05-27 10:00,27,17.4,17.41,17.4,17.4,267
20151001|2015-05-27 10:30,27,17.35,17.41,17.33,17.35,210
20151001|2015-05-27 11:00,27,17.35,17.35,17.35,17.35,3
20151001|2015-05-27 11:30,27,17.38,17.4,17.35,17.4,16
20151001|2015-05-27 12:00,27,17.38,17.38,17.33,17.35,36
20151001|2015-05-27 12:30,27,17.35,17.38,17.34,17.34,248
20151001|2015-05-27 13:00,27,17.33,17.36,17.33,17.35,313
20151001|2015-05-27 13:30,27,17.35,17.35,17.35,17.35,1
20151001|2015-05-27 14:00,27,17.34,17.34,17.31,17.31,212
20151001|2015-05-27 14:30,27,17.31,17.4,17.31,17.37,197
20151001|2015-05-27 15:00,27,17.39,17.45,17.37,17.4,467
20151001|2015-05-27 15:30,28,17.45,17.45,17.44,17.45,10
20151001|2015-05-27 16:00,28,17.45,17.5,17.45,17.5,13
20151001|2015-05-28 01:30,28,17.43,17.43,17.43,17.43,6
20151001|2015-05-28 02:00,28,17.45,17.48,17.45,17.48,31
20151001|2015-05-28 02:30,28,17.5,17.5,17.49,17.5,6
20151001|2015-05-28 03:30,28,17.5,17.5,17.5,17.5,2
20151001|2015-05-28 05:00,28,17.45,17.45,17.45,17.45,3
20151001|2015-05-28 07:00,28,17.5,17.5,17.48,17.48,55
20151001|2015-05-28 07:30,28,17.48,17.48,17.48,17.48,14
20151001|2015-05-28 08:00,28,17.47,17.48,17.47,17.48,2
20151001|2015-05-28 08:30,28,17.45,17.58,17.4,17.58,312
20151001|2015-05-28 09:00,28,17.58,17.6,17.45,17.5,207
20151001|2015-05-28 09:30,28,17.53,17.6,17.51,17.51,394
20151001|2015-05-28 10:00,28,17.55,17.58,17.5,17.5,136
20151001|2015-05-28 10:30,28,17.5,17.63,17.5,17.55,194
20151001|2015-05-28 11:00,28,17.55,17.6,17.52,17.53,203
20151001|2015-05-28 11:30,28,17.55,17.6,17.55,17.55,147
20151001|2015-05-28 12:00,28,17.5,17.58,17.49,17.58,78
20151001|2015-05-28 12:30,28,17.55,17.55,17.52,17.52,131
20151001|2015-05-28 13:00,28,17.55,17.57,17.49,17.5,26
20151001|2015-05-28 13:30,28,17.5,17.53,17.5,17.53,55
20151001|2015-05-28 14:00,28,17.53,17.55,17.5,17.55,106
20151001|2015-05-28 14:30,28,17.55,17.56,17.48,17.5,259
20151001|2015-05-28 15:00,28,17.5,17.55,17.47,17.5,402
20151001|2015-05-28 15:30,29,17.5,17.5,17.47,17.5,50
20151001|2015-05-28 16:00,29,17.49,17.49,17.46,17.48,47
20151001|2015-05-29 02:00,29,17.53,17.59,17.53,17.58,51
20151001|2015-05-29 02:30,29,17.58,17.6,17.57,17.6,140
20151001|2015-05-29 03:00,29,17.59,17.68,17.58,17.65,86
20151001|2015-05-29 03:30,29,17.6,17.6,17.6,17.6,3
20151001|2015-05-29 04:30,29,17.6,17.6,17.6,17.6,16
20151001|2015-05-29 05:30,29,17.55,17.55,17.5,17.5,44
20151001|2015-05-29 07:30,29,17.5,17.55,17.5,17.55,14
20151001|2015-05-29 08:00,29,17.51,17.51,17.51,17.51,6
20151001|2015-05-29 08:30,29,17.54,17.63,17.53,17.55,323
20151001|2015-05-29 09:00,29,17.55,17.6,17.55,17.55,70
20151001|2015-05-29 09:30,29,17.6,17.65,17.58,17.6,318
20151001|2015-05-29 10:00,29,17.6,17.73,17.6,17.71,1433
20151001|2015-05-29 10:30,29,17.7,17.73,17.6,17.6,357
20151001|2015-05-29 11:00,29,17.62,17.64,17.57,17.58,74
20151001|2015-05-29 11:30,29,17.55,17.55,17.5,17.55,229
20151001|2015-05-29 12:00,29,17.55,17.55,17.47,17.5,64
20151001|2015-05-29 12:30,29,17.45,17.54,17.45,17.54,176
20151001|2015-05-29 13:00,29,17.55,17.65,17.54,17.64,140
20151001|2015-05-29 13:30,29,17.65,17.67,17.6,17.6,120
20151001|2015-05-29 14:00,29,17.6,17.63,17.58,17.6,261
20151001|2015-05-29 14:30,29,17.58,17.63,17.53,17.6,592
20151001|2015-05-29 15:00,29,17.6,17.68,17.5,17.5,677
20151001|2015-05-31 19:00,1,17.55,17.56,17.55,17.56,23
20151001|2015-05-31 19:30,1,17.58,17.58,17.58,17.58,1
20151001|2015-05-31 22:30,1,17.55,17.55,17.55,17.55,1
20151001|2015-06-01 02:00,1,17.5,17.52,17.47,17.47,12
20151001|2015-06-01 02:30,1,17.45,17.45,17.45,17.45,4
20151001|2015-06-01 03:00,1,17.5,17.5,17.5,17.5,3
20151001|2015-06-01 04:30,1,17.6,17.62,17.6,17.61,36
20151001|2015-06-01 05:00,1,17.6,17.6,17.52,17.52,12
20151001|2015-06-01 05:30,1,17.58,17.58,17.58,17.58,2
20151001|2015-06-01 06:00,1,17.52,17.52,17.52,17.52,3
20151001|2015-06-01 06:30,1,17.5,17.5,17.45,17.5,12
20151001|2015-06-01 07:00,1,17.51,17.51,17.51,17.51,3
20151001|2015-06-01 07:30,1,17.51,17.55,17.51,17.55,17
20151001|2015-06-01 08:00,1,17.52,17.53,17.48,17.49,135
20151001|2015-06-01 08:30,1,17.45,17.63,17.45,17.5,268
20151001|2015-06-01 09:00,1,17.5,17.62,17.49,17.54,714
20151001|2015-06-01 09:30,1,17.55,17.6,17.5,17.5,183
20151001|2015-06-01 10:00,1,17.55,17.63,17.5,17.63,233
20151001|2015-06-01 10:30,1,17.6,17.6,17.52,17.55,141
20151001|2015-06-01 11:00,1,17.5,17.5,17.45,17.47,141
20151001|2015-06-01 11:30,1,17.47,17.49,17.45,17.48,73
20151001|2015-06-01 12:00,1,17.45,17.49,17.45,17.49,146
20151001|2015-06-01 12:30,1,17.45,17.47,17.45,17.47,149
20151001|2015-06-01 13:00,1,17.45,17.45,17.41,17.45,120
20151001|2015-06-01 13:30,1,17.5,17.53,17.48,17.49,185
20151001|2015-06-01 14:00,1,17.47,17.5,17.47,17.47,4
20151001|2015-06-01 14:30,1,17.47,17.5,17.45,17.48,227
20151001|2015-06-01 15:00,1,17.45,17.49,17.4,17.46,765
20151001|2015-06-01 15:30,2,17.43,17.52,17.43,17.49,67
20151001|2015-06-01 20:00,2,17.49,17.49,17.47,17.47,2
20151001|2015-06-01 21:30,2,17.5,17.5,17.5,17.5,3
20151001|2015-06-01 22:30,2,17.53,17.53,17.5,17.5,2
20151001|2015-06-02 01:00,2,17.51,17.55,17.5,17.55,15
20151001|2015-06-02 01:30,2,17.5,17.5,17.5,17.5,4
20151001|2015-06-02 02:30,2,17.55,17.55,17.55,17.55,3
20151001|2015-06-02 03:30,2,17.57,17.7,17.57,17.67,175
20151001|2015-06-02 04:00,2,17.68,17.7,17.68,17.7,15
20151001|2015-06-02 04:30,2,17.65,17.65,17.65,17.65,43
20151001|2015-06-02 05:00,2,17.63,17.63,17.55,17.55,38
20151001|2015-06-02 06:00,2,17.58,17.58,17.58,17.58,1
20151001|2015-06-02 07:00,2,17.55,17.63,17.55,17.58,26
20151001|2015-06-02 07:30,2,17.55,17.55,17.53,17.55,93
20151001|2015-06-02 08:00,2,17.6,17.63,17.58,17.6,355
20151001|2015-06-02 08:30,2,17.6,17.65,17.53,17.6,1115
20151001|2015-06-02 09:00,2,17.63,17.67,17.53,17.6,483
20151001|2015-06-02 09:30,2,17.6,17.6,17.53,17.55,124
20151001|2015-06-02 10:00,2,17.6,17.6,17.58,17.58,118
20151001|2015-06-02 10:30,2,17.6,17.6,17.6,17.6,1
20151001|2015-06-02 11:00,2,17.6,17.6,17.48,17.5,55
20151001|2015-06-02 11:30,2,17.5,17.5,17.47,17.49,33
20151001|2015-06-02 12:00,2,17.5,17.54,17.48,17.54,108
20151001|2015-06-02 12:30,2,17.53,17.54,17.49,17.52,121
20151001|2015-06-02 13:00,2,17.53,17.59,17.53,17.58,122
20151001|2015-06-02 13:30,2,17.59,17.65,17.57,17.6,392
20151001|2015-06-02 14:00,2,17.6,17.64,17.58,17.6,960
20151001|2015-06-02 14:30,2,17.6,17.7,17.6,17.63,797
20151001|2015-06-02 15:00,2,17.64,17.75,17.64,17.7,299
20151001|2015-06-02 15:30,3,17.72,17.72,17.69,17.7,29
20151001|2015-06-02 16:30,3,17.67,17.67,17.65,17.65,47
20151001|2015-06-02 17:30,3,17.61,17.61,17.61,17.61,1
20151001|2015-06-02 19:00,3,17.67,17.67,17.67,17.67,4
20151001|2015-06-03 01:00,3,17.6,17.62,17.58,17.58,14
20151001|2015-06-03 02:00,3,17.6,17.67,17.6,17.65,29
20151001|2015-06-03 02:30,3,17.6,17.61,17.55,17.58,36
20151001|2015-06-03 03:00,3,17.55,17.6,17.55,17.6,3
20151001|2015-06-03 03:30,3,17.6,17.6,17.55,17.55,13
20151001|2015-06-03 04:00,3,17.6,17.6,17.6,17.6,1
20151001|2015-06-03 05:30,3,17.55,17.58,17.55,17.58,70
20151001|2015-06-03 06:00,3,17.58,17.6,17.53,17.53,28
20151001|2015-06-03 06:30,3,17.5,17.53,17.5,17.5,28
20151001|2015-06-03 07:30,3,17.54,17.55,17.5,17.55,159
20151001|2015-06-03 08:00,3,17.56,17.6,17.56,17.6,17
20151001|2015-06-03 08:30,3,17.6,17.63,17.5,17.58,526
20151001|2015-06-03 09:00,3,17.57,17.64,17.5,17.51,407
20151001|2015-06-03 09:30,3,17.53,17.54,17.5,17.5,629
20151001|2015-06-03 10:00,3,17.5,17.53,17.45,17.52,541
20151001|2015-06-03 10:30,3,17.5,17.58,17.49,17.54,95
20151001|2015-06-03 11:00,3,17.55,17.6,17.53,17.6,259
20151001|2015-06-03 11:30,3,17.55,17.6,17.55,17.6,34
20151001|2015-06-03 12:00,3,17.58,17.58,17.58,17.58,1
20151001|2015-06-03 12:30,3,17.58,17.58,17.55,17.57,64
20151001|2015-06-03 13:00,3,17.55,17.55,17.52,17.52,63
20151001|2015-06-03 13:30,3,17.55,17.58,17.55,17.55,249
20151001|2015-06-03 14:00,3,17.5,17.59,17.5,17.55,205
20151001|2015-06-03 14:30,3,17.55,17.6,17.55,17.55,67
20151001|2015-06-03 15:00,3,17.53,17.54,17.45,17.45,425
20151001|2015-06-03 15:30,4,17.48,17.5,17.45,17.45,22
20151001|2015-06-03 16:00,4,17.5,17.5,17.49,17.49,9
20151001|2015-06-03 17:00,4,17.47,17.47,17.47,17.47,22
20151001|2015-06-03 18:30,4,17.55,17.55,17.53,17.55,57
20151001|2015-06-03 19:00,4,17.55,17.55,17.52,17.52,5
20151001|2015-06-03 19:30,4,17.55,17.57,17.55,17.57,19
20151001|2015-06-03 20:00,4,17.57,17.57,17.57,17.57,4
20151001|2015-06-03 23:30,4,17.58,17.6,17.58,17.58,181
20151001|2015-06-04 00:00,4,17.58,17.58,17.58,17.58,2
20151001|2015-06-04 02:30,4,17.64,17.7,17.63,17.65,42
20151001|2015-06-04 03:00,4,17.7,17.73,17.68,17.7,127
20151001|2015-06-04 03:30,4,17.71,17.74,17.69,17.69,16
20151001|2015-06-04 04:30,4,17.7,17.7,17.65,17.65,6
20151001|2015-06-04 05:30,4,17.7,17.7,17.68,17.7,15
20151001|2015-06-04 06:00,4,17.68,17.7,17.68,17.7,10
20151001|2015-06-04 06:30,4,17.65,17.67,17.63,17.63,8
20151001|2015-06-04 07:00,4,17.6,17.63,17.6,17.62,43
20151001|2015-06-04 07:30,4,17.63,17.65,17.59,17.6,174
20151001|2015-06-04 08:00,4,17.62,17.66,17.62,17.66,65
20151001|2015-06-04 08:30,4,17.7,17.75,17.63,17.7,740
20151001|2015-06-04 09:00,4,17.7,17.7,17.65,17.7,244
20151001|2015-06-04 09:30,4,17.7,17.75,17.68,17.75,213
20151001|2015-06-04 10:00,4,17.79,17.8,17.7,17.73,352
20151001|2015-06-04 10:30,4,17.71,17.75,17.7,17.71,335
20151001|2015-06-04 11:00,4,17.73,17.76,17.73,17.75,90
20151001|2015-06-04 11:30,4,17.78,17.78,17.72,17.75,57
20151001|2015-06-04 12:00,4,17.8,17.9,17.77,17.82,873
20151001|2015-06-04 12:30,4,17.82,17.9,17.81,17.83,279
20151001|2015-06-04 13:00,4,17.83,17.85,17.78,17.82,149
20151001|2015-06-04 13:30,4,17.8,17.9,17.8,17.85,235
20151001|2015-06-04 14:00,4,17.81,17.88,17.81,17.85,326
20151001|2015-06-04 14:30,4,17.85,17.86,17.78,17.78,333
20151001|2015-06-04 15:00,4,17.79,17.8,17.7,17.75,451
20151001|2015-06-04 15:30,5,17.75,17.76,17.75,17.76,6
20151001|2015-06-04 16:30,5,17.84,17.84,17.8,17.8,7
20151001|2015-06-04 18:00,5,17.78,17.78,17.75,17.78,119
20151001|2015-06-04 18:30,5,17.78,17.78,17.76,17.76,54
20151001|2015-06-04 19:30,5,17.77,17.77,17.77,17.77,22
20151001|2015-06-05 01:00,5,17.79,17.79,17.79,17.79,6
20151001|2015-06-05 02:00,5,17.78,17.78,17.72,17.75,19
20151001|2015-06-05 02:30,5,17.75,17.77,17.73,17.75,21
20151001|2015-06-05 03:00,5,17.74,17.78,17.74,17.77,10
20151001|2015-06-05 03:30,5,17.75,17.75,17.74,17.75,6
20151001|2015-06-05 04:00,5,17.75,17.75,17.73,17.73,6
20151001|2015-06-05 04:30,5,17.75,17.75,17.7,17.75,7
20151001|2015-06-05 05:00,5,17.77,17.78,17.77,17.78,10
20151001|2015-06-05 05:30,5,17.78,17.8,17.78,17.8,27
20151001|2015-06-05 06:00,5,17.8,17.8,17.78,17.78,28
20151001|2015-06-05 06:30,5,17.78,17.8,17.77,17.78,106
20151001|2015-06-05 07:00,5,17.78,17.78,17.77,17.78,59
20151001|2015-06-05 07:30,5,17.89,17.91,17.78,17.8,539
20151001|2015-06-05 08:00,5,17.8,17.88,17.8,17.85,172
20151001|2015-06-05 08:30,5,17.85,17.89,17.78,17.8,707
20151001|2015-06-05 09:00,5,17.74,17.76,17.68,17.71,296
20151001|2015-06-05 09:30,5,17.7,17.76,17.64,17.75,567
20151001|2015-06-05 10:00,5,17.7,17.71,17.7,17.7,77
20151001|2015-06-05 10:30,5,17.7,17.75,17.7,17.7,106
20151001|2015-06-05 11:00,5,17.73,17.8,17.73,17.8,142
20151001|2015-06-05 11:30,5,17.8,17.8,17.75,17.75,134
20151001|2015-06-05 12:00,5,17.76,17.83,17.76,17.8,104
20151001|2015-06-05 12:30,5,17.75,17.78,17.75,17.78,47
20151001|2015-06-05 13:00,5,17.75,17.83,17.75,17.82,211
20151001|2015-06-05 13:30,5,17.82,17.82,17.75,17.75,197
20151001|2015-06-05 14:00,5,17.75,17.75,17.67,17.75,307
20151001|2015-06-05 14:30,5,17.75,17.75,17.68,17.73,393
20151001|2015-06-05 15:00,5,17.74,17.8,17.73,17.75,983
20151001|2015-06-07 17:00,8,17.79,17.79,17.76,17.76,12
20151001|2015-06-07 19:00,8,17.78,17.78,17.78,17.78,2
20151001|2015-06-07 19:30,8,17.8,17.81,17.8,17.8,13
20151001|2015-06-07 20:00,8,17.81,17.85,17.81,17.85,20
20151001|2015-06-07 23:00,8,17.8,17.82,17.77,17.79,68
20151001|2015-06-08 00:00,8,17.78,17.78,17.78,17.78,1
20151001|2015-06-08 00:30,8,17.82,17.82,17.75,17.77,64
20151001|2015-06-08 01:00,8,17.75,17.77,17.73,17.73,12
20151001|2015-06-08 01:30,8,17.76,17.76,17.73,17.73,95
20151001|2015-06-08 02:00,8,17.75,17.75,17.73,17.73,63
20151001|2015-06-08 02:30,8,17.78,17.78,17.75,17.75,5
20151001|2015-06-08 07:00,8,17.8,17.8,17.75,17.75,2
20151001|2015-06-08 07:30,8,17.78,17.78,17.78,17.78,12
20151001|2015-06-08 08:00,8,17.78,17.78,17.78,17.78,25
20151001|2015-06-08 08:30,8,17.8,17.85,17.78,17.85,516
20151001|2015-06-08 09:00,8,17.86,17.9,17.8,17.85,170
20151001|2015-06-08 09:30,8,17.85,17.85,17.8,17.85,43
20151001|2015-06-08 10:00,8,17.85,17.85,17.8,17.85,164
20151001|2015-06-08 10:30,8,17.85,17.9,17.85,17.86,117
20151001|2015-06-08 11:00,8,17.9,17.9,17.85,17.85,17
20151001|2015-06-08 11:30,8,17.9,17.9,17.85,17.9,68
20151001|2015-06-08 12:00,8,17.92,17.92,17.9,17.92,24
20151001|2015-06-08 12:30,8,17.92,17.97,17.9,17.94,142
20151001|2015-06-08 13:00,8,17.95,18,17.95,17.95,123
20151001|2015-06-08 13:30,8,17.9,17.93,17.86,17.9,311
20151001|2015-06-08 14:00,8,17.86,17.9,17.86,17.9,144
20151001|2015-06-08 14:30,8,17.88,17.95,17.88,17.94,375
20151001|2015-06-08 15:00,8,17.93,18,17.9,17.93,615
20151001|2015-06-08 15:30,9,17.92,17.92,17.92,17.92,11
20151001|2015-06-08 16:00,9,17.9,17.95,17.9,17.95,30
20151001|2015-06-08 19:30,9,17.95,17.95,17.93,17.93,6
20151001|2015-06-08 20:00,9,17.93,17.93,17.93,17.93,10
20151001|2015-06-09 01:00,9,17.95,17.95,17.95,17.95,4
20151001|2015-06-09 03:30,9,17.94,17.94,17.88,17.88,42
20151001|2015-06-09 04:00,9,17.93,17.98,17.93,17.96,34
20151001|2015-06-09 04:30,9,17.98,18,17.97,17.99,143
20151001|2015-06-09 05:00,9,17.98,18.02,17.98,17.98,33
20151001|2015-06-09 05:30,9,17.98,17.98,17.98,17.98,40
20151001|2015-06-09 06:00,9,17.97,17.97,17.95,17.95,30
20151001|2015-06-09 06:30,9,17.95,17.97,17.95,17.97,2
20151001|2015-06-09 07:00,9,17.95,18,17.95,17.95,17
20151001|2015-06-09 07:30,9,17.95,17.95,17.92,17.92,42
20151001|2015-06-09 08:00,9,17.95,17.95,17.87,17.9,93
20151001|2015-06-09 08:30,9,17.9,17.95,17.81,17.92,488
20151001|2015-06-09 09:00,9,17.95,17.97,17.88,17.97,221
20151001|2015-06-09 09:30,9,17.99,18,17.89,17.89,207
20151001|2015-06-09 10:00,9,17.86,17.95,17.85,17.93,180
20151001|2015-06-09 10:30,9,17.9,17.9,17.85,17.9,142
20151001|2015-06-09 11:00,9,17.85,17.89,17.85,17.85,60
20151001|2015-06-09 11:30,9,17.85,17.85,17.82,17.83,177
20151001|2015-06-09 12:00,9,17.8,17.8,17.78,17.78,71
20151001|2015-06-09 12:30,9,17.78,17.83,17.78,17.83,48
20151001|2015-06-09 13:00,9,17.81,17.81,17.8,17.8,2
20151001|2015-06-09 13:30,9,17.8,17.81,17.75,17.8,38
20151001|2015-06-09 14:00,9,17.85,17.86,17.8,17.85,231
20151001|2015-06-09 14:30,9,17.88,17.88,17.8,17.8,178
20151001|2015-06-09 15:00,9,17.83,17.9,17.8,17.87,744
20151001|2015-06-09 15:30,10,17.9,17.9,17.85,17.85,14
20151001|2015-06-09 16:00,10,17.85,17.9,17.85,17.9,3
20151001|2015-06-09 17:30,10,17.83,17.83,17.83,17.83,1
20151001|2015-06-09 19:30,10,17.83,17.83,17.83,17.83,12
20151001|2015-06-09 22:00,10,17.8,17.8,17.8,17.8,6
20151001|2015-06-09 23:30,10,17.84,17.84,17.83,17.83,2
20151001|2015-06-10 00:00,10,17.85,17.85,17.83,17.83,6
20151001|2015-06-10 00:30,10,17.84,17.84,17.79,17.79,18
20151001|2015-06-10 02:00,10,17.84,17.86,17.82,17.82,20
20151001|2015-06-10 02:30,10,17.8,17.81,17.8,17.81,4
20151001|2015-06-10 03:00,10,17.82,17.82,17.8,17.82,8
20151001|2015-06-10 04:00,10,17.8,17.8,17.8,17.8,3
20151001|2015-06-10 04:30,10,17.79,17.79,17.75,17.75,28
20151001|2015-06-10 05:00,10,17.75,17.75,17.75,17.75,3
20151001|2015-06-10 06:00,10,17.75,17.75,17.75,17.75,22
20151001|2015-06-10 06:30,10,17.75,17.75,17.75,17.75,20
20151001|2015-06-10 07:00,10,17.77,17.8,17.75,17.75,41
20151001|2015-06-10 07:30,10,17.75,17.77,17.75,17.75,12
20151001|2015-06-10 08:00,10,17.75,17.75,17.75,17.75,22
20151001|2015-06-10 08:30,10,17.75,17.75,17.7,17.72,201
20151001|2015-06-10 09:00,10,17.7,17.73,17.65,17.65,630
20151001|2015-06-10 09:30,10,17.65,17.65,17.57,17.6,283
20151001|2015-06-10 10:00,10,17.6,17.64,17.5,17.58,1379
20151001|2015-06-10 10:30,10,17.55,17.59,17.5,17.55,330
20151001|2015-06-10 11:00,10,17.56,17.59,17.55,17.57,155
20151001|2015-06-10 11:30,10,17.57,17.57,17.5,17.5,188
20151001|2015-06-10 12:00,10,17.53,17.55,17.51,17.55,104
20151001|2015-06-10 12:30,10,17.55,17.55,17.51,17.55,23
20151001|2015-06-10 13:00,10,17.5,17.54,17.5,17.5,107
20151001|2015-06-10 13:30,10,17.5,17.52,17.47,17.47,314
20151001|2015-06-10 14:00,10,17.5,17.51,17.47,17.5,148
20151001|2015-06-10 14:30,10,17.47,17.51,17.45,17.49,464
20151001|2015-06-10 15:00,10,17.45,17.5,17.4,17.4,461
20151001|2015-06-10 16:30,11,17.42,17.43,17.42,17.43,42
20151001|2015-06-10 17:00,11,17.43,17.45,17.43,17.43,36
20151001|2015-06-10 17:30,11,17.43,17.43,17.43,17.43,1
20151001|2015-06-10 22:30,11,17.43,17.43,17.42,17.42,7
20151001|2015-06-11 02:30,11,17.43,17.43,17.43,17.43,14
20151001|2015-06-11 04:00,11,17.4,17.42,17.4,17.4,4
20151001|2015-06-11 04:30,11,17.35,17.35,17.35,17.35,2
20151001|2015-06-11 05:30,11,17.4,17.4,17.4,17.4,2
20151001|2015-06-11 07:00,11,17.4,17.4,17.37,17.37,10
20151001|2015-06-11 07:30,11,17.35,17.35,17.35,17.35,1
20151001|2015-06-11 08:00,11,17.37,17.37,17.37,17.37,8
20151001|2015-06-11 08:30,11,17.35,17.4,17.3,17.31,491
20151001|2015-06-11 09:00,11,17.32,17.35,17.25,17.27,1068
20151001|2015-06-11 09:30,11,17.25,17.4,17.25,17.4,913
20151001|2015-06-11 10:00,11,17.4,17.42,17.3,17.34,187
20151001|2015-06-11 10:30,11,17.32,17.35,17.32,17.35,27
20151001|2015-06-11 11:00,11,17.4,17.4,17.35,17.35,3
20151001|2015-06-11 11:30,11,17.39,17.39,17.32,17.37,315
20151001|2015-06-11 12:00,11,17.35,17.35,17.3,17.3,103
20151001|2015-06-11 12:30,11,17.3,17.3,17.2,17.24,444
20151001|2015-06-11 13:00,11,17.21,17.28,17.21,17.27,993
20151001|2015-06-11 13:30,11,17.27,17.35,17.26,17.33,271
20151001|2015-06-11 14:00,11,17.32,17.32,17.25,17.28,244
20151001|2015-06-11 14:30,11,17.28,17.3,17.25,17.3,258
20151001|2015-06-11 15:00,11,17.25,17.3,17.25,17.25,564
20151001|2015-06-11 15:30,12,17.27,17.27,17.27,17.27,3
20151001|2015-06-11 16:30,12,17.26,17.26,17.26,17.26,2
20151001|2015-06-11 17:00,12,17.25,17.25,17.25,17.25,1
20151001|2015-06-11 17:30,12,17.25,17.25,17.25,17.25,4
20151001|2015-06-11 19:00,12,17.24,17.28,17.24,17.28,2
20151001|2015-06-11 20:00,12,17.27,17.27,17.27,17.27,1
20151001|2015-06-11 21:30,12,17.3,17.35,17.29,17.3,28
20151001|2015-06-11 22:00,12,17.29,17.29,17.29,17.29,2
20151001|2015-06-11 23:30,12,17.27,17.27,17.27,17.27,1
20151001|2015-06-12 00:30,12,17.3,17.3,17.3,17.3,1
20151001|2015-06-12 01:00,12,17.3,17.3,17.28,17.3,5
20151001|2015-06-12 01:30,12,17.3,17.3,17.28,17.28,2
20151001|2015-06-12 02:00,12,17.3,17.3,17.3,17.3,18
20151001|2015-06-12 03:00,12,17.3,17.3,17.3,17.3,2
20151001|2015-06-12 03:30,12,17.31,17.32,17.31,17.31,16
20151001|2015-06-12 04:30,12,17.3,17.3,17.28,17.28,6
20151001|2015-06-12 05:30,12,17.29,17.37,17.28,17.34,192
20151001|2015-06-12 06:00,12,17.34,17.37,17.33,17.37,60
20151001|2015-06-12 06:30,12,17.37,17.45,17.37,17.39,97
20151001|2015-06-12 07:00,12,17.38,17.39,17.37,17.37,21
20151001|2015-06-12 07:30,12,17.39,17.42,17.37,17.39,85
20151001|2015-06-12 08:00,12,17.4,17.45,17.4,17.41,124
20151001|2015-06-12 08:30,12,17.45,17.47,17.4,17.4,1053
20151001|2015-06-12 09:00,12,17.42,17.45,17.28,17.3,2080
20151001|2015-06-12 09:30,12,17.32,17.5,17.3,17.5,882
20151001|2015-06-12 10:00,12,17.5,17.5,17.35,17.38,830
20151001|2015-06-12 10:30,12,17.37,17.42,17.34,17.4,201
20151001|2015-06-12 11:00,12,17.4,17.4,17.29,17.29,97
20151001|2015-06-12 11:30,12,17.28,17.35,17.28,17.32,239
20151001|2015-06-12 12:00,12,17.35,17.35,17.25,17.32,515
20151001|2015-06-12 12:30,12,17.32,17.35,17.28,17.32,262
20151001|2015-06-12 13:00,12,17.3,17.32,17.3,17.32,81
20151001|2015-06-12 13:30,12,17.33,17.37,17.3,17.35,69
20151001|2015-06-12 14:00,12,17.35,17.37,17.35,17.35,161
20151001|2015-06-12 14:30,12,17.34,17.35,17.3,17.3,281
20151001|2015-06-12 15:00,12,17.34,17.45,17.3,17.4,887
20151001|2015-06-14 17:00,15,17.35,17.56,17.35,17.55,36
20151001|2015-06-14 17:30,15,17.56,17.6,17.55,17.55,62
20151001|2015-06-14 18:00,15,17.55,17.55,17.55,17.55,5
20151001|2015-06-14 18:30,15,17.54,17.54,17.52,17.52,3
20151001|2015-06-14 19:00,15,17.49,17.52,17.49,17.52,6
20151001|2015-06-14 23:00,15,17.54,17.54,17.54,17.54,2
20151001|2015-06-14 23:30,15,17.56,17.59,17.54,17.59,8
20151001|2015-06-15 00:00,15,17.55,17.55,17.55,17.55,5
20151001|2015-06-15 00:30,15,17.5,17.51,17.46,17.46,5
20151001|2015-06-15 01:30,15,17.48,17.48,17.45,17.45,12
20151001|2015-06-15 02:00,15,17.47,17.47,17.47,17.47,7
20151001|2015-06-15 02:30,15,17.46,17.48,17.45,17.45,13
20151001|2015-06-15 03:00,15,17.47,17.48,17.45,17.48,21
20151001|2015-06-15 03:30,15,17.48,17.48,17.48,17.48,2
20151001|2015-06-15 04:00,15,17.5,17.55,17.48,17.51,11
20151001|2015-06-15 04:30,15,17.5,17.52,17.5,17.52,3
20151001|2015-06-15 06:00,15,17.48,17.5,17.48,17.5,15
20151001|2015-06-15 06:30,15,17.5,17.55,17.5,17.55,67
20151001|2015-06-15 07:00,15,17.55,17.55,17.5,17.52,33
20151001|2015-06-15 07:30,15,17.53,17.54,17.52,17.54,52
20151001|2015-06-15 08:00,15,17.54,17.56,17.54,17.55,39
20151001|2015-06-15 08:30,15,17.56,17.7,17.55,17.55,1275
20151001|2015-06-15 09:00,15,17.55,17.59,17.47,17.52,1607
20151001|2015-06-15 09:30,15,17.55,17.55,17.48,17.48,863
20151001|2015-06-15 10:00,15,17.45,17.6,17.41,17.58,1976
20151001|2015-06-15 10:30,15,17.56,17.59,17.4,17.47,749
20151001|2015-06-15 11:00,15,17.45,17.5,17.44,17.45,336
20151001|2015-06-15 11:30,15,17.45,17.49,17.44,17.45,355
20151001|2015-06-15 12:00,15,17.45,17.48,17.45,17.47,273
20151001|2015-06-15 12:30,15,17.45,17.53,17.45,17.52,308
20151001|2015-06-15 13:00,15,17.52,17.54,17.47,17.5,66
20151001|2015-06-15 13:30,15,17.5,17.55,17.49,17.55,243
20151001|2015-06-15 14:00,15,17.55,17.65,17.55,17.61,475
20151001|2015-06-15 14:30,15,17.6,17.65,17.58,17.6,882
20151001|2015-06-15 15:00,15,17.63,17.8,17.63,17.75,1145
20151001|2015-06-15 15:30,16,17.73,17.74,17.68,17.68,66
20151001|2015-06-15 16:30,16,17.75,17.75,17.66,17.66,36
20151001|2015-06-15 17:00,16,17.67,17.74,17.67,17.74,21
20151001|2015-06-15 19:00,16,17.7,17.7,17.63,17.65,11
20151001|2015-06-15 21:30,16,17.72,17.72,17.72,17.72,2
20151001|2015-06-16 00:30,16,17.71,17.71,17.71,17.71,2
20151001|2015-06-16 01:00,16,17.7,17.8,17.7,17.8,23
20151001|2015-06-16 02:00,16,17.83,17.83,17.82,17.82,21
20151001|2015-06-16 02:30,16,17.84,17.89,17.82,17.89,86
20151001|2015-06-16 03:00,16,17.85,17.85,17.75,17.75,3
20151001|2015-06-16 04:00,16,17.77,17.77,17.77,17.77,48
20151001|2015-06-16 04:30,16,17.82,17.83,17.8,17.83,195
20151001|2015-06-16 05:00,16,17.83,17.83,17.83,17.83,2
20151001|2015-06-16 05:30,16,17.85,17.88,17.82,17.82,90
20151001|2015-06-16 06:00,16,17.83,17.83,17.75,17.75,42
20151001|2015-06-16 06:30,16,17.77,17.78,17.7,17.75,140
20151001|2015-06-16 07:00,16,17.75,17.78,17.75,17.75,16
20151001|2015-06-16 07:30,16,17.78,17.78,17.73,17.74,121
20151001|2015-06-16 08:00,16,17.73,17.8,17.73,17.75,180
20151001|2015-06-16 08:30,16,17.75,17.75,17.59,17.73,975
20151001|2015-06-16 09:00,16,17.73,17.87,17.72,17.8,553
20151001|2015-06-16 09:30,16,17.79,17.89,17.78,17.87,609
20151001|2015-06-16 10:00,16,17.87,17.87,17.7,17.75,1472
20151001|2015-06-16 10:30,16,17.75,17.77,17.71,17.77,607
20151001|2015-06-16 11:00,16,17.72,17.72,17.72,17.72,7
20151001|2015-06-16 11:30,16,17.7,17.73,17.65,17.7,236
20151001|2015-06-16 12:00,16,17.68,17.68,17.6,17.61,435
20151001|2015-06-16 12:30,16,17.6,17.63,17.55,17.58,153
20151001|2015-06-16 13:00,16,17.55,17.58,17.51,17.51,201
20151001|2015-06-16 13:30,16,17.53,17.55,17.52,17.53,254
20151001|2015-06-16 14:00,16,17.5,17.52,17.45,17.45,440
20151001|2015-06-16 14:30,16,17.45,17.5,17.45,17.5,1129
20151001|2015-06-16 15:00,16,17.49,17.55,17.45,17.55,1787
20151001|2015-06-16 15:30,17,17.54,17.58,17.5,17.55,56
20151001|2015-06-16 16:00,17,17.55,17.55,17.55,17.55,9
20151001|2015-06-16 16:30,17,17.55,17.55,17.55,17.55,42
20151001|2015-06-17 02:00,17,17.53,17.53,17.48,17.5,23
20151001|2015-06-17 02:30,17,17.5,17.52,17.49,17.5,51
20151001|2015-06-17 03:00,17,17.48,17.48,17.44,17.46,42
20151001|2015-06-17 03:30,17,17.45,17.46,17.44,17.45,35
20151001|2015-06-17 04:30,17,17.45,17.47,17.43,17.45,18
20151001|2015-06-17 05:00,17,17.43,17.45,17.41,17.45,28
20151001|2015-06-17 05:30,17,17.48,17.48,17.48,17.48,2
20151001|2015-06-17 06:00,17,17.48,17.55,17.45,17.55,39
20151001|2015-06-17 06:30,17,17.54,17.57,17.53,17.57,94
20151001|2015-06-17 07:00,17,17.6,17.6,17.54,17.55,714
20151001|2015-06-17 07:30,17,17.55,17.55,17.5,17.5,36
20151001|2015-06-17 08:00,17,17.5,17.5,17.45,17.45,92
20151001|2015-06-17 08:30,17,17.45,17.5,17.35,17.45,414
20151001|2015-06-17 09:00,17,17.46,17.5,17.45,17.5,376
20151001|2015-06-17 09:30,17,17.5,17.5,17.45,17.45,461
20151001|2015-06-17 10:00,17,17.45,17.6,17.45,17.6,598
20151001|2015-06-17 10:30,17,17.55,17.64,17.55,17.6,659
20151001|2015-06-17 11:00,17,17.6,17.7,17.6,17.66,380
20151001|2015-06-17 11:30,17,17.66,17.77,17.63,17.77,604
20151001|2015-06-17 12:00,17,17.78,17.78,17.67,17.67,495
20151001|2015-06-17 12:30,17,17.67,17.68,17.55,17.61,649
20151001|2015-06-17 13:00,17,17.63,17.65,17.42,17.55,1669
20151001|2015-06-17 13:30,17,17.55,17.57,17.4,17.43,982
20151001|2015-06-17 14:00,17,17.43,17.49,17.42,17.42,475
20151001|2015-06-17 14:30,17,17.4,17.48,17.4,17.45,1229
20151001|2015-06-17 15:00,17,17.45,17.55,17.45,17.54,861
20151001|2015-06-17 15:30,18,17.54,17.54,17.5,17.5,26
20151001|2015-06-17 16:00,18,17.52,17.54,17.5,17.5,50
20151001|2015-06-17 16:30,18,17.55,17.55,17.55,17.55,2
20151001|2015-06-17 19:00,18,17.53,17.53,17.53,17.53,3
20151001|2015-06-17 19:30,18,17.55,17.59,17.55,17.59,11
20151001|2015-06-17 20:00,18,17.6,17.64,17.57,17.61,29
20151001|2015-06-17 23:30,18,17.62,17.63,17.62,17.63,2
20151001|2015-06-18 01:30,18,17.57,17.57,17.57,17.57,2
20151001|2015-06-18 02:00,18,17.54,17.55,17.54,17.55,5
20151001|2015-06-18 02:30,18,17.5,17.5,17.5,17.5,2
20151001|2015-06-18 03:00,18,17.5,17.58,17.49,17.54,37
20151001|2015-06-18 03:30,18,17.5,17.5,17.5,17.5,5
20151001|2015-06-18 04:00,18,17.55,17.55,17.51,17.51,7
20151001|2015-06-18 04:30,18,17.53,17.54,17.48,17.49,35
20151001|2015-06-18 05:00,18,17.49,17.49,17.4,17.44,111
20151001|2015-06-18 05:30,18,17.4,17.4,17.38,17.39,52
20151001|2015-06-18 06:30,18,17.38,17.4,17.37,17.37,13
20151001|2015-06-18 07:00,18,17.38,17.4,17.35,17.37,107
20151001|2015-06-18 07:30,18,17.38,17.38,17.32,17.33,167
20151001|2015-06-18 08:00,18,17.35,17.4,17.35,17.38,131
20151001|2015-06-18 08:30,18,17.35,17.38,17.22,17.3,1313
20151001|2015-06-18 09:00,18,17.28,17.28,17.17,17.18,359
20151001|2015-06-18 09:30,18,17.15,17.25,17.15,17.25,347
20151001|2015-06-18 10:00,18,17.2,17.25,17.15,17.19,741
20151001|2015-06-18 10:30,18,17.17,17.19,17.14,17.15,554
20151001|2015-06-18 11:00,18,17.15,17.18,17.1,17.15,440
20151001|2015-06-18 11:30,18,17.15,17.19,17.1,17.19,437
20151001|2015-06-18 12:00,18,17.17,17.29,17.15,17.27,329
20151001|2015-06-18 12:30,18,17.27,17.3,17.23,17.27,324
20151001|2015-06-18 13:00,18,17.25,17.27,17.2,17.2,133
20151001|2015-06-18 13:30,18,17.25,17.28,17.23,17.25,415
20151001|2015-06-18 14:00,18,17.25,17.34,17.23,17.24,1303
20151001|2015-06-18 14:30,18,17.25,17.35,17.24,17.34,773
20151001|2015-06-18 15:00,18,17.32,17.35,17.2,17.23,692
20151001|2015-06-18 15:30,19,17.2,17.25,17.2,17.23,27
20151001|2015-06-18 17:00,19,17.25,17.25,17.25,17.25,1
20151001|2015-06-18 17:30,19,17.25,17.27,17.25,17.27,69
20151001|2015-06-18 18:00,19,17.25,17.25,17.25,17.25,3
20151001|2015-06-18 18:30,19,17.25,17.25,17.25,17.25,3
20151001|2015-06-19 02:30,19,17.25,17.27,17.23,17.23,44
20151001|2015-06-19 03:00,19,17.2,17.2,17.2,17.2,2
20151001|2015-06-19 03:30,19,17.2,17.2,17.2,17.2,6
20151001|2015-06-19 04:30,19,17.18,17.2,17.18,17.2,12
20151001|2015-06-19 05:30,19,17.2,17.2,17.2,17.2,1
20151001|2015-06-19 06:00,19,17.18,17.18,17.18,17.18,1
20151001|2015-06-19 06:30,19,17.18,17.2,17.18,17.2,21
20151001|2015-06-19 07:00,19,17.2,17.23,17.2,17.23,31
20151001|2015-06-19 07:30,19,17.22,17.23,17.22,17.23,6
20151001|2015-06-19 08:00,19,17.22,17.25,17.22,17.25,44
20151001|2015-06-19 08:30,19,17.25,17.34,17.25,17.3,374
20151001|2015-06-19 09:00,19,17.28,17.32,17.25,17.3,174
20151001|2015-06-19 09:30,19,17.3,17.35,17.28,17.3,502
20151001|2015-06-19 10:00,19,17.29,17.3,17.25,17.25,143
20151001|2015-06-19 10:30,19,17.29,17.33,17.28,17.33,108
20151001|2015-06-19 11:00,19,17.33,17.35,17.33,17.35,200
20151001|2015-06-19 11:30,19,17.35,17.39,17.33,17.33,251
20151001|2015-06-19 12:00,19,17.35,17.35,17.35,17.35,11
20151001|2015-06-19 12:30,19,17.35,17.35,17.28,17.33,103
20151001|2015-06-19 13:00,19,17.34,17.39,17.34,17.39,197
20151001|2015-06-19 13:30,19,17.4,17.4,17.33,17.38,172
20151001|2015-06-19 14:00,19,17.4,17.43,17.37,17.37,498
20151001|2015-06-19 14:30,19,17.37,17.38,17.3,17.35,1224
20151001|2015-06-19 15:00,19,17.35,17.5,17.33,17.5,1622
20151001|2015-06-21 17:00,22,17.39,17.39,17.26,17.27,68
20151001|2015-06-21 17:30,22,17.25,17.25,17.25,17.25,42
20151001|2015-06-21 18:30,22,17.25,17.25,17.25,17.25,10
20151001|2015-06-21 21:00,22,17.25,17.25,17.25,17.25,3
20151001|2015-06-21 21:30,22,17.25,17.25,17.25,17.25,4
20151001|2015-06-21 22:00,22,17.24,17.26,17.24,17.26,34
20151001|2015-06-21 23:00,22,17.24,17.24,17.24,17.24,2
20151001|2015-06-22 00:30,22,17.22,17.22,17.22,17.22,2
20151001|2015-06-22 01:00,22,17.2,17.2,17.18,17.18,7
20151001|2015-06-22 01:30,22,17.18,17.18,17.18,17.18,16
20151001|2015-06-22 02:00,22,17.2,17.2,17.18,17.18,5
20151001|2015-06-22 02:30,22,17.15,17.15,17.15,17.15,5
20151001|2015-06-22 03:00,22,17.15,17.18,17.09,17.09,173
20151001|2015-06-22 03:30,22,17.1,17.1,17.06,17.08,45
20151001|2015-06-22 04:00,22,17.08,17.12,17.08,17.1,18
20151001|2015-06-22 04:30,22,17.1,17.11,17.05,17.09,29
20151001|2015-06-22 05:00,22,17.09,17.09,17.07,17.07,2
20151001|2015-06-22 05:30,22,17.1,17.14,17.1,17.14,22
20151001|2015-06-22 06:00,22,17.15,17.16,17.12,17.15,76
20151001|2015-06-22 06:30,22,17.15,17.15,17.15,17.15,3
20151001|2015-06-22 07:00,22,17.13,17.13,17.11,17.11,4
20151001|2015-06-22 07:30,22,17.15,17.18,17.15,17.15,92
20151001|2015-06-22 08:00,22,17.18,17.19,17.1,17.11,120
20151001|2015-06-22 08:30,22,17.1,17.19,17.05,17.05,846
20151001|2015-06-22 09:00,22,17.05,17.06,16.96,16.97,648
20151001|2015-06-22 09:30,22,17,17.02,16.96,16.97,168
20151001|2015-06-22 10:00,22,17,17,16.95,16.95,128
20151001|2015-06-22 10:30,22,17,17.03,16.98,17.03,177
20151001|2015-06-22 11:00,22,17.04,17.05,16.98,17.04,172
20151001|2015-06-22 11:30,22,17.03,17.03,17.01,17.02,126
20151001|2015-06-22 12:00,22,17.04,17.04,17.04,17.04,5
20151001|2015-06-22 12:30,22,17,17,16.92,16.93,245
20151001|2015-06-22 13:00,22,16.92,16.95,16.92,16.95,62
20151001|2015-06-22 13:30,22,16.95,16.99,16.92,16.93,327
20151001|2015-06-22 14:00,22,16.92,16.95,16.9,16.95,16
20151001|2015-06-22 14:30,22,16.93,16.95,16.85,16.9,1090
20151001|2015-06-22 15:00,22,16.9,17,16.9,16.9,749
20151001|2015-06-22 15:30,23,16.94,16.94,16.92,16.93,19
20151001|2015-06-22 16:00,23,16.92,16.92,16.92,16.92,5
20151001|2015-06-22 21:00,23,16.89,16.89,16.89,16.89,5
20151001|2015-06-22 21:30,23,16.87,16.87,16.87,16.87,3
20151001|2015-06-22 23:30,23,16.87,16.9,16.87,16.87,20
20151001|2015-06-23 00:00,23,16.9,16.9,16.86,16.86,19
20151001|2015-06-23 00:30,23,16.86,16.86,16.86,16.86,3
20151001|2015-06-23 01:00,23,16.85,16.88,16.83,16.84,26
20151001|2015-06-23 01:30,23,16.85,16.91,16.85,16.91,4
20151001|2015-06-23 02:00,23,16.91,16.91,16.82,16.82,41
20151001|2015-06-23 02:30,23,16.85,16.86,16.84,16.85,21
20151001|2015-06-23 03:30,23,16.84,16.85,16.83,16.83,23
20151001|2015-06-23 04:00,23,16.85,16.85,16.85,16.85,2
20151001|2015-06-23 05:00,23,16.85,16.87,16.85,16.85,14
20151001|2015-06-23 05:30,23,16.87,16.87,16.85,16.85,14
20151001|2015-06-23 06:00,23,16.87,16.9,16.85,16.85,17
20151001|2015-06-23 06:30,23,16.85,16.85,16.85,16.85,1
20151001|2015-06-23 07:00,23,16.84,16.88,16.84,16.88,72
20151001|2015-06-23 07:30,23,16.87,16.9,16.85,16.9,28
20151001|2015-06-23 08:00,23,16.87,16.93,16.87,16.88,191
20151001|2015-06-23 08:30,23,16.85,16.87,16.77,16.82,684
20151001|2015-06-23 09:00,23,16.82,16.84,16.75,16.82,781
20151001|2015-06-23 09:30,23,16.8,16.88,16.8,16.8,169
20151001|2015-06-23 10:00,23,16.8,16.83,16.76,16.83,149
20151001|2015-06-23 10:30,23,16.8,16.8,16.77,16.8,102
20151001|2015-06-23 11:00,23,16.85,16.85,16.81,16.82,39
20151001|2015-06-23 11:30,23,16.81,16.85,16.81,16.85,2
20151001|2015-06-23 12:00,23,16.85,16.85,16.85,16.85,1
20151001|2015-06-23 12:30,23,16.81,16.81,16.8,16.8,24
20151001|2015-06-23 13:00,23,16.8,16.8,16.75,16.79,32
20151001|2015-06-23 13:30,23,16.8,16.82,16.77,16.79,122
20151001|2015-06-23 14:00,23,16.78,16.83,16.78,16.8,258
20151001|2015-06-23 14:30,23,16.82,16.85,16.75,16.8,2028
20151001|2015-06-23 15:00,23,16.8,16.82,16.7,16.7,844
20151001|2015-06-23 15:30,24,16.74,16.75,16.73,16.73,80
20151001|2015-06-23 16:00,24,16.75,16.75,16.75,16.75,31
20151001|2015-06-23 17:00,24,16.73,16.73,16.73,16.73,2
20151001|2015-06-23 17:30,24,16.73,16.73,16.73,16.73,15
20151001|2015-06-23 18:30,24,16.75,16.75,16.75,16.75,7
20151001|2015-06-23 19:00,24,16.75,16.75,16.75,16.75,3
20151001|2015-06-23 20:00,24,16.74,16.74,16.74,16.74,5
20151001|2015-06-23 22:00,24,16.75,16.75,16.75,16.75,45
20151001|2015-06-23 23:00,24,16.75,16.75,16.73,16.75,92
20151001|2015-06-24 00:00,24,16.76,16.76,16.73,16.73,13
20151001|2015-06-24 00:30,24,16.79,16.79,16.77,16.77,9
20151001|2015-06-24 02:00,24,16.75,16.75,16.75,16.75,20
20151001|2015-06-24 02:30,24,16.78,16.8,16.77,16.77,36
20151001|2015-06-24 03:30,24,16.8,16.8,16.8,16.8,2
20151001|2015-06-24 04:30,24,16.79,16.85,16.79,16.85,16
20151001|2015-06-24 05:00,24,16.8,16.8,16.8,16.8,3
20151001|2015-06-24 05:30,24,16.8,16.84,16.8,16.84,21
20151001|2015-06-24 06:00,24,16.8,16.8,16.8,16.8,1
20151001|2015-06-24 07:00,24,16.8,16.8,16.8,16.8,58
20151001|2015-06-24 07:30,24,16.8,16.84,16.8,16.82,34
20151001|2015-06-24 08:00,24,16.8,16.82,16.8,16.8,181
20151001|2015-06-24 08:30,24,16.8,16.8,16.75,16.75,248
20151001|2015-06-24 09:00,24,16.75,16.75,16.65,16.65,141
20151001|2015-06-24 09:30,24,16.65,16.7,16.63,16.67,180
20151001|2015-06-24 10:00,24,16.7,16.76,16.7,16.75,201
20151001|2015-06-24 10:30,24,16.75,16.75,16.72,16.75,46
20151001|2015-06-24 11:00,24,16.75,16.8,16.75,16.77,320
20151001|2015-06-24 11:30,24,16.79,16.8,16.77,16.8,246
20151001|2015-06-24 12:00,24,16.8,16.87,16.79,16.85,359
20151001|2015-06-24 12:30,24,16.85,16.85,16.79,16.81,114
20151001|2015-06-24 13:00,24,16.81,16.85,16.81,16.82,44
20151001|2015-06-24 13:30,24,16.83,16.83,16.77,16.79,12
20151001|2015-06-24 14:00,24,16.8,16.85,16.8,16.8,202
20151001|2015-06-24 14:30,24,16.82,16.9,16.82,16.88,591
20151001|2015-06-24 15:00,24,16.88,16.95,16.85,16.95,1313
20151001|2015-06-24 15:30,25,16.95,16.97,16.9,16.9,42
20151001|2015-06-24 16:00,25,16.9,16.92,16.88,16.92,117
20151001|2015-06-24 16:30,25,16.88,16.88,16.88,16.88,1
20151001|2015-06-24 19:00,25,16.85,16.85,16.85,16.85,1
20151001|2015-06-24 20:00,25,16.83,16.83,16.83,16.83,19
20151001|2015-06-24 20:30,25,16.88,16.88,16.88,16.88,2
20151001|2015-06-24 23:30,25,16.85,16.85,16.82,16.82,10
20151001|2015-06-25 01:00,25,16.84,16.85,16.82,16.85,11
20151001|2015-06-25 01:30,25,16.85,16.9,16.83,16.85,24
20151001|2015-06-25 02:00,25,16.88,16.88,16.8,16.8,39
20151001|2015-06-25 02:30,25,16.77,16.77,16.77,16.77,3
20151001|2015-06-25 03:00,25,16.8,16.8,16.71,16.74,72
20151001|2015-06-25 04:00,25,16.78,16.8,16.78,16.8,8
20151001|2015-06-25 04:30,25,16.83,16.83,16.83,16.83,6
20151001|2015-06-25 05:00,25,16.8,16.8,16.7,16.75,31
20151001|2015-06-25 05:30,25,16.75,16.8,16.75,16.79,34
20151001|2015-06-25 06:00,25,16.78,16.78,16.75,16.78,24
20151001|2015-06-25 06:30,25,16.8,16.81,16.8,16.81,17
20151001|2015-06-25 07:00,25,16.8,16.86,16.8,16.85,58
20151001|2015-06-25 08:00,25,16.81,16.82,16.81,16.82,6
20151001|2015-06-25 08:30,25,16.8,16.89,16.75,16.8,680
20151001|2015-06-25 09:00,25,16.83,16.83,16.75,16.78,155
20151001|2015-06-25 09:30,25,16.75,16.78,16.75,16.75,88
20151001|2015-06-25 10:00,25,16.73,16.73,16.67,16.73,262
20151001|2015-06-25 10:30,25,16.7,16.73,16.65,16.65,402
20151001|2015-06-25 11:00,25,16.68,16.74,16.68,16.74,253
20151001|2015-06-25 11:30,25,16.75,16.77,16.7,16.7,233
20151001|2015-06-25 12:00,25,16.75,16.79,16.73,16.79,149
20151001|2015-06-25 12:30,25,16.8,16.8,16.78,16.8,96
20151001|2015-06-25 13:00,25,16.83,16.95,16.82,16.94,492
20151001|2015-06-25 13:30,25,16.92,16.92,16.87,16.87,120
20151001|2015-06-25 14:00,25,16.87,16.88,16.82,16.87,260
20151001|2015-06-25 14:30,25,16.87,16.9,16.85,16.9,587
20151001|2015-06-25 15:00,25,16.86,16.95,16.86,16.95,764
20151001|2015-06-25 15:30,26,16.9,16.95,16.9,16.91,87
20151001|2015-06-25 16:00,26,16.9,16.9,16.86,16.88,13
20151001|2015-06-25 21:00,26,16.94,16.94,16.94,16.94,4
20151001|2015-06-26 02:30,26,16.93,16.95,16.9,16.92,144
20151001|2015-06-26 03:00,26,16.92,16.92,16.92,16.92,4
20151001|2015-06-26 03:30,26,16.9,16.9,16.9,16.9,15
20151001|2015-06-26 04:00,26,16.9,16.9,16.87,16.9,29
20151001|2015-06-26 04:30,26,16.9,16.92,16.88,16.88,44
20151001|2015-06-26 05:00,26,16.9,16.9,16.9,16.9,7
20151001|2015-06-26 05:30,26,16.9,16.9,16.83,16.83,74
20151001|2015-06-26 06:00,26,16.83,16.83,16.8,16.8,22
20151001|2015-06-26 07:00,26,16.83,16.83,16.81,16.81,14
20151001|2015-06-26 07:30,26,16.8,16.8,16.79,16.79,12
20151001|2015-06-26 08:00,26,16.75,16.77,16.75,16.75,86
20151001|2015-06-26 08:30,26,16.75,16.83,16.67,16.7,955
20151001|2015-06-26 09:00,26,16.65,16.77,16.65,16.75,731
20151001|2015-06-26 09:30,26,16.74,16.87,16.72,16.85,663
20151001|2015-06-26 10:00,26,16.85,16.85,16.72,16.78,332
20151001|2015-06-26 10:30,26,16.78,16.8,16.75,16.77,317
20151001|2015-06-26 11:00,26,16.78,16.78,16.7,16.72,611
20151001|2015-06-26 11:30,26,16.74,16.85,16.73,16.85,568
20151001|2015-06-26 12:00,26,16.83,16.92,16.8,16.85,1137
20151001|2015-06-26 12:30,26,16.86,16.88,16.8,16.8,374
20151001|2015-06-26 13:00,26,16.8,16.87,16.8,16.85,54
20151001|2015-06-26 13:30,26,16.84,16.87,16.8,16.8,287
20151001|2015-06-26 14:00,26,16.8,16.8,16.72,16.73,409
20151001|2015-06-26 14:30,26,16.72,16.78,16.65,16.7,651
20151001|2015-06-26 15:00,26,16.7,16.75,16.68,16.75,996
20151001|2015-06-28 17:00,29,17,17.47,16.95,17.35,431
20151001|2015-06-28 17:30,29,17.4,17.45,17.37,17.45,264
20151001|2015-06-28 18:00,29,17.4,17.42,17.4,17.42,32
20151001|2015-06-28 18:30,29,17.45,17.5,17.4,17.5,93
20151001|2015-06-28 19:00,29,17.45,17.5,17.42,17.48,69
20151001|2015-06-28 19:30,29,17.5,17.55,17.45,17.52,154
20151001|2015-06-28 20:00,29,17.55,17.56,17.45,17.47,201
20151001|2015-06-28 20:30,29,17.45,17.55,17.4,17.55,97
20151001|2015-06-28 21:00,29,17.5,17.57,17.45,17.55,73
20151001|2015-06-28 21:30,29,17.55,17.55,17.55,17.55,5
20151001|2015-06-28 22:00,29,17.52,17.52,17.52,17.52,4
20151001|2015-06-28 22:30,29,17.55,17.63,17.54,17.63,28
20151001|2015-06-28 23:00,29,17.58,17.64,17.58,17.6,55
20151001|2015-06-28 23:30,29,17.6,17.62,17.58,17.62,70
20151001|2015-06-29 00:00,29,17.65,17.75,17.63,17.73,86
20151001|2015-06-29 00:30,29,17.7,17.73,17.62,17.62,22
20151001|2015-06-29 01:00,29,17.55,17.68,17.49,17.68,121
20151001|2015-06-29 01:30,29,17.56,17.61,17.56,17.58,8
20151001|2015-06-29 02:00,29,17.53,17.59,17.25,17.25,155
20151001|2015-06-29 02:30,29,17.27,17.29,17.2,17.23,62
20151001|2015-06-29 03:00,29,17.24,17.32,17.16,17.16,233
20151001|2015-06-29 03:30,29,17.2,17.26,17.16,17.17,67
20151001|2015-06-29 04:00,29,17.2,17.28,17.17,17.26,47
20151001|2015-06-29 04:30,29,17.25,17.25,17.23,17.23,4
20151001|2015-06-29 05:00,29,17.25,17.33,17.25,17.3,67
20151001|2015-06-29 05:30,29,17.33,17.33,17.21,17.22,35
20151001|2015-06-29 06:00,29,17.23,17.27,17.23,17.25,196
20151001|2015-06-29 06:30,29,17.25,17.27,17.23,17.23,42
20151001|2015-06-29 07:00,29,17.22,17.25,17.2,17.21,267
20151001|2015-06-29 07:30,29,17.22,17.25,17.2,17.24,135
20151001|2015-06-29 08:00,29,17.25,17.25,17.2,17.2,279
20151001|2015-06-29 08:30,29,17.2,17.23,17.02,17.1,1940
20151001|2015-06-29 09:00,29,17.15,17.2,17.1,17.15,686
20151001|2015-06-29 09:30,29,17.17,17.2,17.12,17.2,716
20151001|2015-06-29 10:00,29,17.21,17.25,17.14,17.19,845
20151001|2015-06-29 10:30,29,17.19,17.35,17.19,17.28,747
20151001|2015-06-29 11:00,29,17.3,17.43,17.27,17.39,1020
20151001|2015-06-29 11:30,29,17.4,17.48,17.4,17.45,638
20151001|2015-06-29 12:00,29,17.47,17.62,17.47,17.5,1324
20151001|2015-06-29 12:30,29,17.5,17.51,17.4,17.47,936
20151001|2015-06-29 13:00,29,17.45,17.73,17.45,17.72,1328
20151001|2015-06-29 13:30,29,17.72,17.78,17.6,17.72,1912
20151001|2015-06-29 14:00,29,17.72,17.93,17.7,17.9,1270
20151001|2015-06-29 14:30,29,17.93,18.1,17.83,17.87,3788
20151001|2015-06-29 15:00,29,17.85,17.95,17.82,17.93,1088
20151001|2015-06-29 15:30,30,18,18,17.75,17.75,327
20151001|2015-06-29 16:00,30,17.76,17.76,17.76,17.76,2
20151001|2015-06-29 16:30,30,17.85,17.85,17.8,17.8,14
20151001|2015-06-29 17:00,30,17.75,17.78,17.75,17.77,13
20151001|2015-06-29 18:30,30,17.7,17.72,17.7,17.7,69
20151001|2015-06-29 19:00,30,17.69,17.69,17.63,17.63,30
20151001|2015-06-29 19:30,30,17.7,17.7,17.7,17.7,29
20151001|2015-06-29 20:00,30,17.65,17.67,17.64,17.64,25
20151001|2015-06-29 21:00,30,17.6,17.65,17.6,17.65,8
20151001|2015-06-29 21:30,30,17.7,17.7,17.65,17.68,5
20151001|2015-06-29 22:30,30,17.62,17.64,17.55,17.64,25
20151001|2015-06-29 23:00,30,17.59,17.6,17.59,17.6,8
20151001|2015-06-29 23:30,30,17.55,17.58,17.5,17.58,113
20151001|2015-06-30 00:00,30,17.55,17.56,17.55,17.56,7
20151001|2015-06-30 00:30,30,17.55,17.55,17.52,17.52,26
20151001|2015-06-30 01:00,30,17.54,17.56,17.45,17.5,186
20151001|2015-06-30 01:30,30,17.5,17.5,17.48,17.5,66
20151001|2015-06-30 02:00,30,17.52,17.57,17.5,17.5,89
20151001|2015-06-30 02:30,30,17.55,17.6,17.49,17.49,106
20151001|2015-06-30 03:00,30,17.49,17.53,17.48,17.5,342
20151001|2015-06-30 03:30,30,17.5,17.5,17.45,17.48,152
20151001|2015-06-30 04:00,30,17.45,17.49,17.28,17.3,190
20151001|2015-06-30 04:30,30,17.35,17.35,17.32,17.35,21
20151001|2015-06-30 05:00,30,17.32,17.34,17.25,17.34,143
20151001|2015-06-30 05:30,30,17.33,17.4,17.25,17.35,480
20151001|2015-06-30 06:00,30,17.36,17.44,17.36,17.42,108
20151001|2015-06-30 06:30,30,17.4,17.42,17.39,17.4,57
20151001|2015-06-30 07:00,30,17.4,17.4,17.28,17.37,222
20151001|2015-06-30 07:30,30,17.39,17.41,17.35,17.4,515
20151001|2015-06-30 08:00,30,17.38,17.44,17.33,17.33,372
20151001|2015-06-30 08:30,30,17.33,17.8,17.33,17.75,2116
20151001|2015-06-30 09:00,30,17.75,17.77,17.6,17.62,1045
20151001|2015-06-30 09:30,30,17.65,17.78,17.64,17.78,4282
20151001|2015-06-30 10:00,30,17.75,17.88,17.54,17.85,3431
20151001|2015-06-30 10:30,30,17.88,18.03,17.84,18.03,1604
20151001|2015-06-30 11:00,30,18,18.15,17.98,18.15,1335
20151001|2015-06-30 11:30,30,18.12,18.23,18.1,18.14,762
20151001|2015-06-30 12:00,30,18.1,18.11,17.97,17.97,770
20151001|2015-06-30 12:30,30,17.95,17.95,17.75,17.85,1409
20151001|2015-06-30 13:00,30,17.86,17.93,17.65,17.81,864
20151001|2015-06-30 13:30,30,17.84,17.95,17.77,17.95,492
20151001|2015-06-30 14:00,30,17.99,18,17.85,17.92,854
20151001|2015-06-30 14:30,30,17.92,17.95,17.65,17.71,1226
20151001|2015-06-30 15:00,30,17.7,17.95,17.7,17.9,1979
20151001|2015-06-30 15:30,1,17.95,17.95,17.6,17.6,250
20151001|2015-06-30 16:00,1,17.5,17.8,17.45,17.77,316
20151001|2015-06-30 17:30,1,17.77,17.78,17.75,17.77,17
20151001|2015-06-30 19:00,1,17.75,17.79,17.68,17.68,14
20151001|2015-06-30 19:30,1,17.67,17.68,17.65,17.67,13
20151001|2015-06-30 20:00,1,17.67,17.69,17.61,17.61,118
20151001|2015-06-30 20:30,1,17.61,17.61,17.5,17.5,130
20151001|2015-06-30 21:00,1,17.54,17.54,17.48,17.5,22
20151001|2015-06-30 21:30,1,17.52,17.54,17.49,17.54,47
20151001|2015-06-30 23:30,1,17.5,17.5,17.5,17.5,4
20151001|2015-07-01 00:00,1,17.52,17.52,17.48,17.49,30
20151001|2015-07-01 01:00,1,17.47,17.47,17.4,17.4,17
20151001|2015-07-01 01:30,1,17.4,17.45,17.39,17.45,13
20151001|2015-07-01 02:00,1,17.4,17.4,17.26,17.29,179
20151001|2015-07-01 02:30,1,17.26,17.29,17.25,17.25,42
20151001|2015-07-01 03:00,1,17.34,17.34,17.25,17.3,28
20151001|2015-07-01 03:30,1,17.25,17.26,17.17,17.17,68
20151001|2015-07-01 04:00,1,17.17,17.21,17.1,17.1,196
20151001|2015-07-01 04:30,1,17.1,17.15,17.09,17.15,27
20151001|2015-07-01 05:00,1,17.14,17.18,17.11,17.17,32
20151001|2015-07-01 05:30,1,17.17,17.18,17.15,17.15,40
20151001|2015-07-01 06:00,1,17.17,17.21,17.17,17.21,26
20151001|2015-07-01 06:30,1,17.25,17.4,17.25,17.35,51
20151001|2015-07-01 07:00,1,17.32,17.33,17.25,17.25,103
20151001|2015-07-01 07:30,1,17.3,17.33,17.25,17.3,123
20151001|2015-07-01 08:00,1,17.25,17.28,17.18,17.23,337
20151001|2015-07-01 08:30,1,17.25,17.45,17.23,17.28,1482
20151001|2015-07-01 09:00,1,17.27,17.35,17.2,17.3,901
20151001|2015-07-01 09:30,1,17.3,17.6,17.3,17.48,1242
20151001|2015-07-01 10:00,1,17.48,17.53,17.43,17.45,545
20151001|2015-07-01 10:30,1,17.46,17.54,17.41,17.54,370
20151001|2015-07-01 11:00,1,17.52,17.65,17.52,17.63,687
20151001|2015-07-01 11:30,1,17.64,17.7,17.57,17.64,613
20151001|2015-07-01 12:00,1,17.64,17.67,17.52,17.59,403
20151001|2015-07-01 12:30,1,17.57,17.59,17.44,17.51,539
20151001|2015-07-01 13:00,1,17.51,17.58,17.51,17.54,444
20151001|2015-07-01 13:30,1,17.54,17.55,17.43,17.44,409
20151001|2015-07-01 14:00,1,17.4,17.4,17.3,17.3,353
20151001|2015-07-01 14:30,1,17.3,17.34,17,17.05,2353
20151001|2015-07-01 15:00,1,17.05,17.07,16.9,16.95,2815
20151001|2015-07-01 15:30,2,16.95,17.02,16.93,16.98,198
20151001|2015-07-01 16:00,2,16.95,16.96,16.91,16.96,42
20151001|2015-07-01 17:00,2,17,17.02,16.98,17.02,12
20151001|2015-07-01 18:00,2,17,17,17,17,1
20151001|2015-07-01 19:00,2,17,17,16.99,16.99,3
20151001|2015-07-01 21:30,2,17.02,17.02,17.02,17.02,1
20151001|2015-07-01 22:30,2,16.99,16.99,16.99,16.99,12
20151001|2015-07-02 00:30,2,17,17,16.98,17,3
20151001|2015-07-02 02:00,2,16.99,16.99,16.98,16.98,18
20151001|2015-07-02 02:30,2,16.98,16.98,16.98,16.98,5
20151001|2015-07-02 03:00,2,16.98,17,16.95,17,10
20151001|2015-07-02 03:30,2,17,17.03,16.95,17,79
20151001|2015-07-02 04:30,2,17,17.01,16.99,17,42
20151001|2015-07-02 05:00,2,16.99,17,16.99,17,16
20151001|2015-07-02 06:00,2,17,17,16.97,17,7
20151001|2015-07-02 06:30,2,16.99,17.03,16.95,17,31
20151001|2015-07-02 07:00,2,17,17.03,16.97,17,93
20151001|2015-07-02 07:30,2,16.96,16.98,16.87,16.9,498
20151001|2015-07-02 08:00,2,16.9,16.95,16.9,16.95,91
20151001|2015-07-02 08:30,2,16.94,17.22,16.9,17.2,1652
20151001|2015-07-02 09:00,2,17.24,17.33,17.19,17.3,636
20151001|2015-07-02 09:30,2,17.3,17.48,17.3,17.43,941
20151001|2015-07-02 10:00,2,17.45,17.62,17.45,17.53,722
20151001|2015-07-02 10:30,2,17.55,17.6,17.45,17.6,888
20151001|2015-07-02 11:00,2,17.61,17.68,17.58,17.65,406
20151001|2015-07-02 11:30,2,17.62,17.72,17.57,17.65,597
20151001|2015-07-02 12:00,2,17.65,17.75,17.58,17.6,667
20151001|2015-07-02 12:30,2,17.6,17.6,17.42,17.55,690
20151001|2015-07-02 13:00,2,17.54,17.63,17.5,17.5,358
20151001|2015-07-02 13:30,2,17.5,17.57,17.45,17.49,306
20151001|2015-07-02 14:00,2,17.47,17.53,17.4,17.49,552
20151001|2015-07-02 14:30,2,17.45,17.6,17.45,17.54,1761
20151001|2015-07-02 15:00,2,17.55,17.6,17.45,17.5,1217
20151001|2015-07-05 17:00,6,18.2,18.75,18.15,18.45,106
20151001|2015-07-05 17:30,6,18.55,18.55,18.4,18.48,57
20151001|2015-07-05 18:00,6,18.35,18.35,18.35,18.35,5
20151001|2015-07-05 18:30,6,18.35,18.35,18.3,18.35,10
20151001|2015-07-05 19:00,6,18.31,18.31,18.22,18.22,6
20151001|2015-07-05 19:30,6,18.2,18.2,18.15,18.2,17
20151001|2015-07-05 20:00,6,18.25,18.25,18.25,18.25,1
20151001|2015-07-05 20:30,6,18.25,18.25,18.25,18.25,1
20151001|2015-07-05 21:00,6,18.2,18.25,18.2,18.25,3
20151001|2015-07-05 21:30,6,18.24,18.24,18.24,18.24,7
20151001|2015-07-05 23:30,6,18.34,18.37,18.33,18.35,10
20151001|2015-07-06 00:30,6,18.4,18.4,18.17,18.29,89
20151001|2015-07-06 01:00,6,18.15,18.15,18.06,18.06,8
20151001|2015-07-06 01:30,6,18.1,18.1,18.07,18.1,10
20151001|2015-07-06 02:00,6,17.95,17.95,17.8,17.81,57
20151001|2015-07-06 02:30,6,17.75,17.92,17.74,17.8,89
20151001|2015-07-06 03:00,6,17.8,18.03,17.8,18,148
20151001|2015-07-06 03:30,6,18,18.07,17.95,17.98,149
20151001|2015-07-06 04:00,6,17.98,17.99,17.93,17.95,34
20151001|2015-07-06 04:30,6,17.9,17.9,17.88,17.89,9
20151001|2015-07-06 05:00,6,17.89,17.9,17.85,17.86,121
20151001|2015-07-06 05:30,6,17.85,17.89,17.83,17.83,105
20151001|2015-07-06 06:00,6,17.8,17.89,17.8,17.83,292
20151001|2015-07-06 06:30,6,17.84,18,17.82,18,142
20151001|2015-07-06 07:00,6,17.98,17.98,17.88,17.88,46
20151001|2015-07-06 07:30,6,17.89,17.91,17.83,17.9,230
20151001|2015-07-06 08:00,6,17.9,17.98,17.87,17.98,184
20151001|2015-07-06 08:30,6,17.99,18.13,17.82,17.98,2075
20151001|2015-07-06 09:00,6,17.95,18,17.75,17.85,661
20151001|2015-07-06 09:30,6,17.85,17.87,17.7,17.85,1140
20151001|2015-07-06 10:00,6,17.85,18,17.8,17.95,594
20151001|2015-07-06 10:30,6,17.95,17.96,17.88,17.9,319
20151001|2015-07-06 11:00,6,17.9,17.98,17.85,17.92,460
20151001|2015-07-06 11:30,6,17.91,18.1,17.9,18,556
20151001|2015-07-06 12:00,6,18,18.1,17.95,18.05,791
20151001|2015-07-06 12:30,6,18.08,18.15,18.05,18.13,639
20151001|2015-07-06 13:00,6,18.13,18.22,18.1,18.19,844
20151001|2015-07-06 13:30,6,18.15,18.2,18.1,18.15,662
20151001|2015-07-06 14:00,6,18.2,18.2,18,18,679
20151001|2015-07-06 14:30,6,18,18.09,17.9,18,2230
20151001|2015-07-06 15:00,6,18.05,18.1,17.85,17.9,1005
20151001|2015-07-06 15:30,7,17.85,17.85,17.85,17.85,1
20151001|2015-07-06 16:00,7,17.85,17.85,17.84,17.84,3
20151001|2015-07-06 17:00,7,17.83,17.9,17.83,17.9,18
20151001|2015-07-06 17:30,7,17.8,17.81,17.76,17.81,20
20151001|2015-07-06 18:30,7,17.82,17.82,17.82,17.82,3
20151001|2015-07-06 19:00,7,17.78,17.81,17.76,17.76,37
20151001|2015-07-06 19:30,7,17.79,17.79,17.79,17.79,7
20151001|2015-07-06 20:00,7,17.76,17.76,17.75,17.75,8
20151001|2015-07-07 00:00,7,17.75,17.78,17.72,17.72,28
20151001|2015-07-07 00:30,7,17.73,17.73,17.65,17.68,7
20151001|2015-07-07 01:00,7,17.72,17.75,17.58,17.6,46
20151001|2015-07-07 01:30,7,17.65,17.65,17.65,17.65,1
20151001|2015-07-07 02:00,7,17.6,17.62,17.57,17.59,44
20151001|2015-07-07 02:30,7,17.61,17.64,17.6,17.6,21
20151001|2015-07-07 03:00,7,17.62,17.62,17.62,17.62,6
20151001|2015-07-07 03:30,7,17.63,17.65,17.62,17.63,29
20151001|2015-07-07 04:00,7,17.67,17.68,17.67,17.67,5
20151001|2015-07-07 04:30,7,17.7,17.7,17.7,17.7,1
20151001|2015-07-07 05:00,7,17.76,17.78,17.75,17.78,12
20151001|2015-07-07 05:30,7,17.75,17.76,17.72,17.75,40
20151001|2015-07-07 06:00,7,17.75,17.8,17.75,17.8,28
20151001|2015-07-07 06:30,7,17.8,17.87,17.78,17.85,102
20151001|2015-07-07 07:00,7,17.85,17.87,17.78,17.79,137
20151001|2015-07-07 07:30,7,17.8,17.8,17.73,17.78,587
20151001|2015-07-07 08:00,7,17.78,18,17.78,17.99,231
20151001|2015-07-07 08:30,7,18,18.25,17.97,18.2,2033
20151001|2015-07-07 09:00,7,18.2,18.29,18.08,18.25,880
20151001|2015-07-07 09:30,7,18.3,18.53,18.27,18.35,1150
20151001|2015-07-07 10:00,7,18.38,18.52,18.26,18.5,980
20151001|2015-07-07 10:30,7,18.5,18.54,18.17,18.2,1190
20151001|2015-07-07 11:00,7,18.2,18.36,18.2,18.3,541
20151001|2015-07-07 11:30,7,18.27,18.27,17.99,18.03,1208
20151001|2015-07-07 12:00,7,18,18.14,17.94,18,1149
20151001|2015-07-07 12:30,7,18,18.05,17.93,18,337
20151001|2015-07-07 13:00,7,18,18.13,17.95,18.05,586
20151001|2015-07-07 13:30,7,18.05,18.08,17.63,17.65,1194
20151001|2015-07-07 14:00,7,17.65,17.73,17.52,17.55,878
20151001|2015-07-07 14:30,7,17.55,17.7,17.45,17.48,1878
20151001|2015-07-07 15:00,7,17.45,17.5,17.35,17.41,1961
20151001|2015-07-07 15:30,8,17.38,17.43,17.33,17.38,207
20151001|2015-07-07 16:00,8,17.35,17.38,17.3,17.38,422
20151001|2015-07-07 16:30,8,17.35,17.35,17.35,17.35,1
20151001|2015-07-07 17:00,8,17.4,17.42,17.4,17.41,48
20151001|2015-07-07 17:30,8,17.4,17.42,17.4,17.42,4
20151001|2015-07-07 18:00,8,17.43,17.43,17.43,17.43,9
20151001|2015-07-07 19:00,8,17.45,17.48,17.43,17.48,11
20151001|2015-07-07 19:30,8,17.47,17.47,17.45,17.46,24
20151001|2015-07-07 20:00,8,17.49,17.64,17.48,17.64,87
20151001|2015-07-07 20:30,8,17.64,17.77,17.64,17.7,85
20151001|2015-07-07 21:00,8,17.69,17.78,17.65,17.78,83
20151001|2015-07-07 21:30,8,17.79,17.93,17.78,17.82,67
20151001|2015-07-07 22:00,8,17.88,17.88,17.88,17.88,1
20151001|2015-07-07 23:00,8,17.86,17.86,17.82,17.82,4
20151001|2015-07-07 23:30,8,17.82,17.85,17.82,17.82,15
20151001|2015-07-08 00:00,8,17.94,18,17.9,17.94,59
20151001|2015-07-08 00:30,8,17.95,17.98,17.93,17.94,64
20151001|2015-07-08 01:00,8,17.97,18.11,17.94,18.11,46
20151001|2015-07-08 01:30,8,18.11,18.21,18.1,18.14,58
20151001|2015-07-08 02:00,8,18.13,18.2,18.05,18.05,44
20151001|2015-07-08 02:30,8,18.09,18.29,18.01,18.02,135
20151001|2015-07-08 03:00,8,18.02,18.05,17.85,18.05,89
20151001|2015-07-08 03:30,8,18.03,18.1,17.89,17.9,150
20151001|2015-07-08 04:00,8,17.9,18,17.88,17.93,370
20151001|2015-07-08 04:30,8,17.95,17.95,17.92,17.93,17
20151001|2015-07-08 05:00,8,17.95,17.95,17.9,17.9,45
20151001|2015-07-08 05:30,8,17.9,17.95,17.83,17.83,48
20151001|2015-07-08 06:00,8,17.84,17.84,17.67,17.8,161
20151001|2015-07-08 06:30,8,17.78,17.87,17.77,17.79,94
20151001|2015-07-08 07:00,8,17.75,17.75,17.65,17.72,103
20151001|2015-07-08 07:30,8,17.7,17.85,17.7,17.75,136
20151001|2015-07-08 08:00,8,17.78,17.8,17.7,17.79,103
20151001|2015-07-08 08:30,8,17.8,18.09,17.7,17.92,2089
20151001|2015-07-08 09:00,8,17.95,18.1,17.88,17.9,932
20151001|2015-07-08 09:30,8,17.95,18.08,17.7,17.8,1187
20151001|2015-07-08 10:00,8,17.8,17.98,17.8,17.94,548
20151001|2015-07-08 10:30,8,17.9,18.08,17.85,18,528
20151001|2015-07-08 11:00,8,18,18.07,17.89,17.95,353
20151001|2015-07-08 11:30,8,18,18.09,17.85,17.85,281
20151001|2015-07-08 12:00,8,17.9,17.95,17.85,17.9,282
20151001|2015-07-08 12:30,8,17.9,18,17.9,18,214
20151001|2015-07-08 13:00,8,18,18.25,17.93,18.22,1250
20151001|2015-07-08 13:30,8,18.25,18.43,18.2,18.3,1296
20151001|2015-07-08 14:00,8,18.3,18.45,18.05,18.45,1206
20151001|2015-07-08 14:30,8,18.43,18.45,18.23,18.37,1496
20151001|2015-07-08 15:00,8,18.4,18.4,18.27,18.32,1748
20151001|2015-07-08 15:30,9,18.32,18.35,18.3,18.32,41
20151001|2015-07-08 16:00,9,18.4,18.4,18.35,18.37,193
20151001|2015-07-08 16:30,9,18.33,18.33,18.33,18.33,17
20151001|2015-07-08 17:00,9,18.33,18.33,18.3,18.3,13
20151001|2015-07-08 18:00,9,18.25,18.25,18.25,18.25,2
20151001|2015-07-08 18:30,9,18.24,18.24,18.24,18.24,1
20151001|2015-07-08 19:00,9,18.25,18.25,18.18,18.23,30
20151001|2015-07-08 19:30,9,18.24,18.24,18.24,18.24,3
20151001|2015-07-08 20:00,9,18.19,18.19,18.13,18.19,5
20151001|2015-07-08 20:30,9,18.15,18.15,18.1,18.12,19
20151001|2015-07-08 21:00,9,18.09,18.11,17.85,18.02,157
20151001|2015-07-08 21:30,9,18.05,18.09,18.04,18.07,17
20151001|2015-07-08 22:00,9,18.02,18.02,17.98,18,7
20151001|2015-07-08 22:30,9,17.98,17.98,17.98,17.98,1
20151001|2015-07-09 00:00,9,17.95,17.98,17.94,17.94,18
20151001|2015-07-09 00:30,9,17.9,17.9,17.9,17.9,7
20151001|2015-07-09 01:00,9,17.9,17.9,17.9,17.9,5
20151001|2015-07-09 01:30,9,17.97,18,17.97,18,16
20151001|2015-07-09 02:00,9,17.95,17.95,17.91,17.91,8
20151001|2015-07-09 02:30,9,17.92,17.95,17.92,17.93,5
20151001|2015-07-09 03:00,9,17.94,17.94,17.93,17.93,7
20151001|2015-07-09 04:00,9,17.93,17.93,17.85,17.9,83
20151001|2015-07-09 04:30,9,17.89,17.89,17.89,17.89,5
20151001|2015-07-09 05:30,9,17.85,17.89,17.85,17.85,41
20151001|2015-07-09 06:00,9,17.85,17.9,17.85,17.87,22
20151001|2015-07-09 06:30,9,17.88,17.89,17.8,17.83,112
20151001|2015-07-09 07:00,9,17.8,17.83,17.72,17.76,159
20151001|2015-07-09 07:30,9,17.75,17.75,17.7,17.7,128
20151001|2015-07-09 08:00,9,17.72,17.73,17.66,17.7,143
20151001|2015-07-09 08:30,9,17.7,18.1,17.67,18.05,1414
20151001|2015-07-09 09:00,9,18,18.13,17.95,18.12,782
20151001|2015-07-09 09:30,9,18.1,18.12,18,18.05,735
20151001|2015-07-09 10:00,9,18.02,18.1,17.96,18.05,557
20151001|2015-07-09 10:30,9,18.05,18.1,17.99,18.05,367
20151001|2015-07-09 11:00,9,18.06,18.22,18.05,18.2,330
20151001|2015-07-09 11:30,9,18.2,18.21,18.13,18.15,141
20151001|2015-07-09 12:00,9,18.15,18.32,18.12,18.27,929
20151001|2015-07-09 12:30,9,18.3,18.32,18.15,18.28,456
20151001|2015-07-09 13:00,9,18.3,18.48,18.29,18.43,838
20151001|2015-07-09 13:30,9,18.42,18.5,18.21,18.25,645
20151001|2015-07-09 14:00,9,18.27,18.3,18.14,18.3,411
20151001|2015-07-09 14:30,9,18.32,18.41,18.27,18.4,713
20151001|2015-07-09 15:00,9,18.45,18.7,18.44,18.69,1454
20151001|2015-07-09 15:30,10,18.67,18.71,18.64,18.64,61
20151001|2015-07-09 16:00,10,18.63,18.64,18.6,18.64,38
20151001|2015-07-09 16:30,10,18.63,18.65,18.57,18.57,28
20151001|2015-07-09 17:00,10,18.53,18.59,18.2,18.26,91
20151001|2015-07-09 17:30,10,18.28,18.28,18.13,18.13,346
20151001|2015-07-09 18:00,10,18.18,18.24,18.15,18.19,70
20151001|2015-07-09 18:30,10,18.19,18.19,18.19,18.19,4
20151001|2015-07-09 19:00,10,18.17,18.17,18.17,18.17,2
20151001|2015-07-09 19:30,10,18.25,18.25,18.24,18.24,6
20151001|2015-07-09 20:00,10,18.16,18.16,18.16,18.16,1
20151001|2015-07-09 20:30,10,18.15,18.17,17.99,18.05,224
20151001|2015-07-09 21:00,10,17.97,18.02,17.97,18.02,12
20151001|2015-07-09 21:30,10,17.97,17.99,17.85,17.88,99
20151001|2015-07-09 22:00,10,17.9,17.97,17.88,17.97,18
20151001|2015-07-09 22:30,10,17.9,17.91,17.82,17.82,16
20151001|2015-07-09 23:00,10,17.8,17.84,17.8,17.84,2
20151001|2015-07-09 23:30,10,17.87,17.87,17.87,17.87,1
20151001|2015-07-10 00:00,10,17.9,17.98,17.89,17.97,31
20151001|2015-07-10 00:30,10,17.81,17.82,17.73,17.79,291
20151001|2015-07-10 01:00,10,17.76,17.83,17.75,17.8,6
20151001|2015-07-10 02:00,10,17.91,17.92,17.77,17.86,86
20151001|2015-07-10 02:30,10,17.85,17.88,17.84,17.88,44
20151001|2015-07-10 03:00,10,17.88,18.02,17.88,18,188
20151001|2015-07-10 03:30,10,18,18.03,18,18,19
20151001|2015-07-10 04:00,10,18,18,17.9,17.9,134
20151001|2015-07-10 04:30,10,17.93,18,17.9,18,24
20151001|2015-07-10 05:00,10,17.97,17.99,17.95,17.95,10
20151001|2015-07-10 05:30,10,17.95,17.95,17.9,17.9,30
20151001|2015-07-10 06:00,10,17.91,17.92,17.85,17.86,71
20151001|2015-07-10 06:30,10,17.9,17.95,17.85,17.91,231
20151001|2015-07-10 07:00,10,17.92,17.95,17.9,17.95,194
20151001|2015-07-10 07:30,10,17.94,17.98,17.9,17.9,261
20151001|2015-07-10 08:00,10,17.9,17.9,17.83,17.83,252
20151001|2015-07-10 08:30,10,17.85,18.23,17.85,18.2,1468
20151001|2015-07-10 09:00,10,18.2,18.27,18.1,18.15,672
20151001|2015-07-10 09:30,10,18.14,18.24,18.06,18.1,503
20151001|2015-07-10 10:00,10,18.1,18.1,17.87,17.95,700
20151001|2015-07-10 10:30,10,17.95,17.98,17.85,17.95,1052
20151001|2015-07-10 11:00,10,17.95,18.03,17.92,18.01,1157
20151001|2015-07-10 11:30,10,18.03,18.17,18.02,18.04,1134
20151001|2015-07-10 12:00,10,18.01,18.14,18.01,18.03,427
20151001|2015-07-10 12:30,10,18.04,18.05,17.95,17.95,375
20151001|2015-07-10 13:00,10,17.95,17.96,17.77,17.8,644
20151001|2015-07-10 13:30,10,17.8,17.83,17.68,17.75,451
20151001|2015-07-10 14:00,10,17.72,17.82,17.7,17.79,412
20151001|2015-07-10 14:30,10,17.8,17.8,17.65,17.71,1604
20151001|2015-07-10 15:00,10,17.71,17.88,17.68,17.85,3082
20151001|2015-07-12 17:00,13,18.11,18.15,17.98,18.04,52
20151001|2015-07-12 17:30,13,18.07,18.09,18.04,18.05,14
20151001|2015-07-12 18:00,13,18.08,18.1,18.06,18.1,8
20151001|2015-07-12 19:30,13,18,18.02,17.98,18.01,20
20151001|2015-07-12 21:00,13,17.95,17.97,17.95,17.97,4
20151001|2015-07-12 21:30,13,17.95,17.97,17.95,17.95,9
20151001|2015-07-12 22:00,13,17.9,17.93,17.75,17.75,30
20151001|2015-07-12 22:30,13,17.83,17.9,17.8,17.81,11
20151001|2015-07-12 23:00,13,17.82,17.82,17.82,17.82,1
20151001|2015-07-12 23:30,13,17.81,17.9,17.81,17.9,4
20151001|2015-07-13 01:00,13,17.89,17.95,17.89,17.94,8
20151001|2015-07-13 01:30,13,17.9,17.9,17.4,17.55,339
20151001|2015-07-13 02:00,13,17.65,17.7,17.35,17.37,166
20151001|2015-07-13 02:30,13,17.35,17.46,17.3,17.46,8
20151001|2015-07-13 03:00,13,17.35,17.35,17.29,17.32,7
20151001|2015-07-13 03:30,13,17.4,17.4,17.4,17.4,15
20151001|2015-07-13 04:00,13,17.37,17.37,17.23,17.23,27
20151001|2015-07-13 04:30,13,17.26,17.26,17.18,17.21,29
20151001|2015-07-13 05:00,13,17.24,17.25,17.23,17.23,6
20151001|2015-07-13 05:30,13,17.25,17.25,17.24,17.25,14
20151001|2015-07-13 06:00,13,17.26,17.27,17.24,17.26,35
20151001|2015-07-13 06:30,13,17.2,17.28,17.18,17.27,152
20151001|2015-07-13 07:00,13,17.28,17.33,17.28,17.31,131
20151001|2015-07-13 07:30,13,17.3,17.33,17.2,17.23,219
20151001|2015-07-13 08:00,13,17.2,17.21,17.1,17.14,571
20151001|2015-07-13 08:30,13,17.12,17.22,16.96,16.98,1475
20151001|2015-07-13 09:00,13,16.97,17.04,16.87,17,1617
20151001|2015-07-13 09:30,13,16.99,17.01,16.9,16.9,969
20151001|2015-07-13 10:00,13,16.92,17,16.86,16.95,1373
20151001|2015-07-13 10:30,13,16.93,17,16.88,16.98,280
20151001|2015-07-13 11:00,13,16.95,17.03,16.9,17,1311
20151001|2015-07-13 11:30,13,17,17.07,17,17.05,137
20151001|2015-07-13 12:00,13,17.05,17.05,16.98,16.98,267
20151001|2015-07-13 12:30,13,16.95,17,16.94,16.97,239
20151001|2015-07-13 13:00,13,16.97,16.97,16.84,16.86,757
20151001|2015-07-13 13:30,13,16.86,16.88,16.83,16.85,375
20151001|2015-07-13 14:00,13,16.85,16.85,16.79,16.82,306
20151001|2015-07-13 14:30,13,16.82,16.85,16.75,16.81,945
20151001|2015-07-13 15:00,13,16.81,16.85,16.7,16.7,1031
20151001|2015-07-13 15:30,14,16.76,16.77,16.72,16.76,181
20151001|2015-07-13 16:00,14,16.75,16.75,16.74,16.74,21
20151001|2015-07-13 17:30,14,16.77,16.86,16.77,16.82,80
20151001|2015-07-13 19:00,14,16.8,16.8,16.8,16.8,1
20151001|2015-07-13 19:30,14,16.79,16.8,16.79,16.8,11
20151001|2015-07-13 20:00,14,16.8,16.8,16.77,16.8,7
20151001|2015-07-13 21:00,14,16.75,16.75,16.75,16.75,8
20151001|2015-07-13 22:00,14,16.75,16.8,16.75,16.79,7
20151001|2015-07-13 23:00,14,16.8,16.8,16.79,16.79,2
20151001|2015-07-14 00:30,14,16.78,16.78,16.78,16.78,1
20151001|2015-07-14 01:30,14,16.78,16.82,16.78,16.82,12
20151001|2015-07-14 02:00,14,16.78,16.8,16.75,16.79,21
20151001|2015-07-14 02:30,14,16.76,16.77,16.76,16.76,6
20151001|2015-07-14 03:00,14,16.76,16.79,16.76,16.78,14
20151001|2015-07-14 03:30,14,16.8,16.8,16.7,16.75,392
20151001|2015-07-14 04:00,14,16.77,16.77,16.73,16.73,13
20151001|2015-07-14 05:00,14,16.77,16.78,16.75,16.75,17
20151001|2015-07-14 05:30,14,16.78,16.78,16.78,16.78,1
20151001|2015-07-14 06:30,14,16.73,16.78,16.73,16.78,58
20151001|2015-07-14 07:00,14,16.78,16.8,16.77,16.78,65
20151001|2015-07-14 07:30,14,16.75,16.83,16.75,16.82,123
20151001|2015-07-14 08:00,14,16.83,16.85,16.8,16.85,221
20151001|2015-07-14 08:30,14,16.85,16.92,16.73,16.75,1500
20151001|2015-07-14 09:00,14,16.74,16.75,16.65,16.69,650
20151001|2015-07-14 09:30,14,16.65,16.67,16.53,16.58,592
20151001|2015-07-14 10:00,14,16.57,16.65,16.53,16.63,313
20151001|2015-07-14 10:30,14,16.63,16.68,16.55,16.65,440
20151001|2015-07-14 11:00,14,16.65,16.7,16.62,16.7,259
20151001|2015-07-14 11:30,14,16.67,16.7,16.65,16.7,354
20151001|2015-07-14 12:00,14,16.68,16.71,16.63,16.65,197
20151001|2015-07-14 12:30,14,16.66,16.67,16.6,16.65,797
20151001|2015-07-14 13:00,14,16.62,16.63,16.55,16.6,316
20151001|2015-07-14 13:30,14,16.6,16.69,16.58,16.65,152
20151001|2015-07-14 14:00,14,16.63,16.77,16.63,16.75,1016
20151001|2015-07-14 14:30,14,16.77,16.85,16.77,16.85,1618
20151001|2015-07-14 15:00,14,16.85,16.95,16.82,16.82,1565
20151001|2015-07-14 15:30,15,16.8,16.81,16.79,16.8,73
20151001|2015-07-14 16:00,15,16.8,16.8,16.76,16.76,2
20151001|2015-07-14 16:30,15,16.75,16.75,16.75,16.75,20
20151001|2015-07-14 17:00,15,16.75,16.8,16.75,16.8,4
20151001|2015-07-14 18:30,15,16.82,16.82,16.8,16.82,19
20151001|2015-07-14 19:00,15,16.84,16.85,16.83,16.85,23
20151001|2015-07-14 19:30,15,16.84,16.84,16.84,16.84,1
20151001|2015-07-14 20:00,15,16.8,16.81,16.8,16.8,18
20151001|2015-07-14 20:30,15,16.82,16.82,16.82,16.82,3
20151001|2015-07-14 21:00,15,16.75,16.77,16.74,16.76,45
20151001|2015-07-14 22:00,15,16.77,16.8,16.77,16.78,8
20151001|2015-07-14 23:00,15,16.78,16.78,16.78,16.78,1
20151001|2015-07-15 00:00,15,16.85,16.85,16.82,16.82,23
20151001|2015-07-15 01:00,15,16.85,16.85,16.83,16.85,21
20151001|2015-07-15 01:30,15,16.83,16.84,16.83,16.84,8
20151001|2015-07-15 02:00,15,16.8,16.8,16.8,16.8,3
20151001|2015-07-15 03:00,15,16.85,16.85,16.82,16.83,17
20151001|2015-07-15 03:30,15,16.85,16.85,16.83,16.85,9
20151001|2015-07-15 04:00,15,16.84,16.84,16.8,16.8,11
20151001|2015-07-15 05:30,15,16.75,16.75,16.75,16.75,15
20151001|2015-07-15 06:30,15,16.8,16.8,16.8,16.8,8
20151001|2015-07-15 07:00,15,16.8,16.81,16.79,16.79,60
20151001|2015-07-15 07:30,15,16.8,16.81,16.8,16.8,43
20151001|2015-07-15 08:00,15,16.8,16.83,16.8,16.8,133
20151001|2015-07-15 08:30,15,16.8,16.85,16.68,16.7,1167
20151001|2015-07-15 09:00,15,16.73,16.75,16.63,16.65,609
20151001|2015-07-15 09:30,15,16.65,16.68,16.56,16.58,1597
20151001|2015-07-15 10:00,15,16.55,16.67,16.55,16.65,1146
20151001|2015-07-15 10:30,15,16.67,16.7,16.64,16.68,361
20151001|2015-07-15 11:00,15,16.7,16.7,16.6,16.64,1397
20151001|2015-07-15 11:30,15,16.62,16.66,16.6,16.63,378
20151001|2015-07-15 12:00,15,16.63,16.65,16.6,16.62,154
20151001|2015-07-15 12:30,15,16.63,16.72,16.59,16.63,524
20151001|2015-07-15 13:00,15,16.63,16.68,16.63,16.65,305
20151001|2015-07-15 13:30,15,16.68,17.03,16.68,16.95,1016
20151001|2015-07-15 14:00,15,16.95,16.95,16.8,16.9,625
20151001|2015-07-15 14:30,15,16.87,16.9,16.75,16.77,949
20151001|2015-07-15 15:00,15,16.77,16.8,16.6,16.6,994
20151001|2015-07-15 15:30,16,16.6,16.62,16.6,16.62,72
20151001|2015-07-15 17:00,16,16.64,16.64,16.64,16.64,1
20151001|2015-07-15 17:30,16,16.63,16.63,16.53,16.53,4
20151001|2015-07-15 18:00,16,16.5,16.5,16.5,16.5,1
20151001|2015-07-15 19:00,16,16.57,16.58,16.57,16.58,5
20151001|2015-07-15 20:30,16,16.53,16.53,16.5,16.5,2
20151001|2015-07-15 21:00,16,16.5,16.52,16.46,16.47,48
20151001|2015-07-15 21:30,16,16.47,16.47,16.45,16.45,25
20151001|2015-07-15 22:00,16,16.48,16.5,16.45,16.45,3
20151001|2015-07-15 22:30,16,16.48,16.48,16.48,16.48,12
20151001|2015-07-15 23:00,16,16.48,16.48,16.45,16.46,18
20151001|2015-07-15 23:30,16,16.45,16.47,16.45,16.47,2
20151001|2015-07-16 00:00,16,16.47,16.47,16.46,16.47,30
20151001|2015-07-16 00:30,16,16.45,16.47,16.45,16.46,8
20151001|2015-07-16 01:00,16,16.45,16.47,16.4,16.43,82
20151001|2015-07-16 01:30,16,16.45,16.47,16.45,16.47,12
20151001|2015-07-16 02:30,16,16.45,16.45,16.43,16.43,5
20151001|2015-07-16 03:00,16,16.45,16.45,16.42,16.45,33
20151001|2015-07-16 03:30,16,16.44,16.44,16.4,16.4,9
20151001|2015-07-16 04:00,16,16.4,16.4,16.4,16.4,1
20151001|2015-07-16 04:30,16,16.4,16.4,16.38,16.4,7
20151001|2015-07-16 05:00,16,16.4,16.4,16.4,16.4,4
20151001|2015-07-16 06:00,16,16.42,16.44,16.42,16.42,12
20151001|2015-07-16 06:30,16,16.44,16.45,16.4,16.45,7
20151001|2015-07-16 07:00,16,16.4,16.45,16.4,16.42,22
20151001|2015-07-16 07:30,16,16.4,16.44,16.4,16.4,35
20151001|2015-07-16 08:00,16,16.38,16.42,16.37,16.4,194
20151001|2015-07-16 08:30,16,16.4,16.43,16.2,16.29,1633
20151001|2015-07-16 09:00,16,16.29,16.38,16.25,16.35,734
20151001|2015-07-16 09:30,16,16.34,16.39,16.23,16.25,627
20151001|2015-07-16 10:00,16,16.24,16.3,16.24,16.25,271
20151001|2015-07-16 10:30,16,16.25,16.32,16.25,16.29,250
20151001|2015-07-16 11:00,16,16.29,16.3,16.22,16.22,343
20151001|2015-07-16 11:30,16,16.22,16.32,16.22,16.27,536
20151001|2015-07-16 12:00,16,16.25,16.32,16.22,16.25,818
20151001|2015-07-16 12:30,16,16.25,16.3,16.22,16.3,238
20151001|2015-07-16 13:00,16,16.25,16.25,16.2,16.23,140
20151001|2015-07-16 13:30,16,16.2,16.22,16.15,16.2,940
20151001|2015-07-16 14:00,16,16.19,16.2,16.12,16.15,602
20151001|2015-07-16 14:30,16,16.15,16.25,16.1,16.12,1308
20151001|2015-07-16 15:00,16,16.14,16.2,16.1,16.15,1210
20151001|2015-07-16 15:30,17,16.2,16.2,16.14,16.15,65
20151001|2015-07-16 16:00,17,16.13,16.14,16.13,16.14,3
20151001|2015-07-16 17:30,17,16.18,16.2,16.18,16.18,6
20151001|2015-07-16 18:00,17,16.15,16.15,16.15,16.15,1
20151001|2015-07-16 19:00,17,16.2,16.2,16.19,16.19,8
20151001|2015-07-16 20:00,17,16.15,16.17,16.15,16.17,2
20151001|2015-07-16 20:30,17,16.15,16.17,16.15,16.17,6
20151001|2015-07-17 00:00,17,16.2,16.2,16.2,16.2,4
20151001|2015-07-17 01:00,17,16.18,16.18,16.15,16.15,5
20151001|2015-07-17 01:30,17,16.16,16.16,16.13,16.14,25
20151001|2015-07-17 02:00,17,16.15,16.18,16.14,16.15,18
20151001|2015-07-17 02:30,17,16.18,16.18,16.17,16.17,11
20151001|2015-07-17 03:00,17,16.2,16.2,16.19,16.2,58
20151001|2015-07-17 03:30,17,16.19,16.2,16.18,16.2,56
20151001|2015-07-17 04:00,17,16.2,16.25,16.19,16.2,58
20151001|2015-07-17 05:00,17,16.2,16.22,16.17,16.22,50
20151001|2015-07-17 06:00,17,16.18,16.18,16.18,16.18,1
20151001|2015-07-17 06:30,17,16.17,16.17,16.14,16.14,38
20151001|2015-07-17 07:00,17,16.14,16.18,16.13,16.13,52
20151001|2015-07-17 07:30,17,16.13,16.17,16.13,16.17,142
20151001|2015-07-17 08:00,17,16.15,16.15,16.1,16.13,124
20151001|2015-07-17 08:30,17,16.1,16.2,16.08,16.15,1620
20151001|2015-07-17 09:00,17,16.1,16.19,16.08,16.14,377
20151001|2015-07-17 09:30,17,16.15,16.15,16.08,16.1,797
20151001|2015-07-17 10:00,17,16.08,16.1,16.05,16.1,238
20151001|2015-07-17 10:30,17,16.06,16.11,16.05,16.11,414
20151001|2015-07-17 11:00,17,16.1,16.19,16.1,16.15,874
20151001|2015-07-17 11:30,17,16.12,16.17,16.09,16.09,214
20151001|2015-07-17 12:00,17,16.1,16.2,16.1,16.14,150
20151001|2015-07-17 12:30,17,16.15,16.17,16.12,16.17,178
20151001|2015-07-17 13:00,17,16.17,16.17,16.06,16.1,311
20151001|2015-07-17 13:30,17,16.08,16.12,16.08,16.1,504
20151001|2015-07-17 14:00,17,16.12,16.17,16.05,16.05,456
20151001|2015-07-17 14:30,17,16.05,16.1,16.03,16.05,1003
20151001|2015-07-17 15:00,17,16.09,16.15,16.05,16.1,617
20151001|2015-07-19 17:00,20,16.1,16.1,16.09,16.1,6
20151001|2015-07-19 17:30,20,16.12,16.12,16.12,16.12,4
20151001|2015-07-19 18:00,20,16.13,16.13,16.13,16.13,6
20151001|2015-07-19 19:00,20,16.12,16.12,16.12,16.12,8
20151001|2015-07-19 19:30,20,16.12,16.12,16.12,16.12,12
20151001|2015-07-19 20:30,20,16.15,16.15,16.13,16.13,8
20151001|2015-07-19 22:00,20,16.15,16.15,16.15,16.15,1
20151001|2015-07-19 22:30,20,16.15,16.15,16.15,16.15,1
20151001|2015-07-20 00:30,20,16.13,16.18,16.13,16.16,27
20151001|2015-07-20 01:00,20,16.17,16.17,16.17,16.17,6
20151001|2015-07-20 01:30,20,16.16,16.16,16.16,16.16,1
20151001|2015-07-20 02:00,20,16.15,16.17,16.15,16.15,70
20151001|2015-07-20 02:30,20,16.16,16.2,16.15,16.17,16
20151001|2015-07-20 03:00,20,16.13,16.15,16.13,16.15,14
20151001|2015-07-20 03:30,20,16.15,16.16,16.11,16.12,52
20151001|2015-07-20 04:00,20,16.11,16.16,16.11,16.15,20
20151001|2015-07-20 04:30,20,16.14,16.14,16.14,16.14,6
20151001|2015-07-20 05:00,20,16.13,16.13,16.13,16.13,8
20151001|2015-07-20 05:30,20,16.13,16.13,16.13,16.13,16
20151001|2015-07-20 07:00,20,16.1,16.1,16.07,16.1,10
20151001|2015-07-20 07:30,20,16.07,16.15,16.07,16.09,68
20151001|2015-07-20 08:00,20,16.1,16.13,16.06,16.08,110
20151001|2015-07-20 08:30,20,16.08,16.15,15.95,16.02,1578
20151001|2015-07-20 09:00,20,16.03,16.12,16.02,16.04,678
20151001|2015-07-20 09:30,20,16.03,16.03,15.93,15.95,584
20151001|2015-07-20 10:00,20,15.95,15.98,15.9,15.95,512
20151001|2015-07-20 10:30,20,15.95,16.02,15.91,15.95,1579
20151001|2015-07-20 11:00,20,15.95,15.97,15.88,15.97,608
20151001|2015-07-20 11:30,20,15.95,15.95,15.85,15.87,278
20151001|2015-07-20 12:00,20,15.9,15.9,15.8,15.84,222
20151001|2015-07-20 12:30,20,15.84,15.95,15.84,15.95,340
20151001|2015-07-20 13:00,20,15.95,15.95,15.85,15.85,370
20151001|2015-07-20 13:30,20,15.85,15.9,15.85,15.89,102
20151001|2015-07-20 14:00,20,15.85,15.94,15.85,15.9,574
20151001|2015-07-20 14:30,20,15.9,16.05,15.9,16.04,913
20151001|2015-07-20 15:00,20,16.05,16.05,15.9,15.9,548
20151001|2015-07-20 15:30,21,15.92,15.95,15.92,15.95,137
20151001|2015-07-20 16:00,21,15.92,15.92,15.92,15.92,1
20151001|2015-07-20 16:30,21,15.92,15.93,15.92,15.93,51
20151001|2015-07-20 17:00,21,15.95,15.95,15.94,15.94,82
20151001|2015-07-20 18:00,21,15.95,15.95,15.95,15.95,1
20151001|2015-07-20 18:30,21,15.95,15.97,15.95,15.95,6
20151001|2015-07-20 20:00,21,15.98,15.98,15.98,15.98,1
20151001|2015-07-20 20:30,21,16,16,15.98,15.98,5
20151001|2015-07-20 22:00,21,15.95,15.95,15.95,15.95,2
20151001|2015-07-20 22:30,21,15.95,15.95,15.95,15.95,4
20151001|2015-07-21 00:30,21,15.9,15.92,15.9,15.9,23
20151001|2015-07-21 01:30,21,15.92,15.92,15.92,15.92,3
20151001|2015-07-21 02:00,21,15.95,15.95,15.9,15.9,3
20151001|2015-07-21 02:30,21,15.92,15.95,15.92,15.95,11
20151001|2015-07-21 04:00,21,15.9,15.9,15.9,15.9,2
20151001|2015-07-21 04:30,21,15.95,15.95,15.95,15.95,5
20151001|2015-07-21 05:00,21,15.94,15.94,15.92,15.92,21
20151001|2015-07-21 05:30,21,15.95,15.95,15.92,15.92,31
20151001|2015-07-21 06:00,21,15.92,15.92,15.92,15.92,41
20151001|2015-07-21 06:30,21,15.92,15.95,15.92,15.95,16
20151001|2015-07-21 07:00,21,15.94,15.95,15.93,15.95,38
20151001|2015-07-21 07:30,21,15.95,15.99,15.94,15.99,40
20151001|2015-07-21 08:00,21,15.97,16,15.9,16,389
20151001|2015-07-21 08:30,21,15.95,16.04,15.9,15.95,1453
20151001|2015-07-21 09:00,21,15.95,16.08,15.94,16.05,544
20151001|2015-07-21 09:30,21,16.05,16.2,16.05,16.07,699
20151001|2015-07-21 10:00,21,16.05,16.16,16.04,16.1,654
20151001|2015-07-21 10:30,21,16.05,16.12,16.05,16.1,473
20151001|2015-07-21 11:00,21,16.07,16.07,16,16,600
20151001|2015-07-21 11:30,21,16,16.11,16,16.05,394
20151001|2015-07-21 12:00,21,16.05,16.13,16.02,16.08,449
20151001|2015-07-21 12:30,21,16.1,16.14,16.07,16.1,279
20151001|2015-07-21 13:00,21,16.1,16.18,16.04,16.05,447
20151001|2015-07-21 13:30,21,16.05,16.18,16.05,16.12,323
20151001|2015-07-21 14:00,21,16.15,16.15,16.07,16.08,348
20151001|2015-07-21 14:30,21,16.09,16.09,16,16,774
20151001|2015-07-21 15:00,21,16.02,16.05,15.95,16,1166
20151001|2015-07-21 15:30,22,16,16.17,16,16.15,182
20151001|2015-07-21 16:00,22,16.15,16.15,16.15,16.15,8
20151001|2015-07-21 16:30,22,16.17,16.22,16.16,16.19,55
20151001|2015-07-21 17:00,22,16.16,16.2,16.15,16.2,17
20151001|2015-07-21 19:00,22,16.2,16.2,16.2,16.2,1
20151001|2015-07-21 19:30,22,16.24,16.25,16.23,16.25,44
20151001|2015-07-21 20:00,22,16.22,16.29,16.2,16.29,15
20151001|2015-07-21 20:30,22,16.3,16.3,16.28,16.3,15
20151001|2015-07-21 22:00,22,16.25,16.25,16.23,16.24,10
20151001|2015-07-21 22:30,22,16.23,16.27,16.23,16.24,14
20151001|2015-07-21 23:00,22,16.23,16.23,16.23,16.23,3
20151001|2015-07-21 23:30,22,16.23,16.24,16.23,16.24,6
20151001|2015-07-22 01:30,22,16.29,16.29,16.29,16.29,2
20151001|2015-07-22 02:00,22,16.25,16.25,16.25,16.25,3
20151001|2015-07-22 02:30,22,16.25,16.25,16.2,16.22,47
20151001|2015-07-22 03:00,22,16.17,16.19,16.17,16.19,2
20151001|2015-07-22 04:00,22,16.2,16.22,16.18,16.18,61
20151001|2015-07-22 04:30,22,16.18,16.2,16.18,16.2,6
20151001|2015-07-22 06:00,22,16.2,16.2,16.17,16.17,16
20151001|2015-07-22 06:30,22,16.18,16.24,16.17,16.21,92
20151001|2015-07-22 07:00,22,16.25,16.29,16.23,16.23,34
20151001|2015-07-22 07:30,22,16.25,16.3,16.22,16.3,198
20151001|2015-07-22 08:00,22,16.29,16.39,16.25,16.35,410
20151001|2015-07-22 08:30,22,16.35,16.35,16.1,16.14,2683
20151001|2015-07-22 09:00,22,16.14,16.19,16.07,16.12,1003
20151001|2015-07-22 09:30,22,16.14,16.2,16.1,16.13,699
20151001|2015-07-22 10:00,22,16.1,16.2,16.1,16.18,451
20151001|2015-07-22 10:30,22,16.18,16.25,16.18,16.2,223
20151001|2015-07-22 11:00,22,16.2,16.23,16.16,16.2,255
20151001|2015-07-22 11:30,22,16.2,16.25,16.2,16.23,49
20151001|2015-07-22 12:00,22,16.25,16.25,16.18,16.2,205
20151001|2015-07-22 12:30,22,16.18,16.23,16.17,16.2,288
20151001|2015-07-22 13:00,22,16.2,16.25,16.1,16.15,221
20151001|2015-07-22 13:30,22,16.14,16.14,16.04,16.04,249
20151001|2015-07-22 14:00,22,16.03,16.11,16,16.1,675
20151001|2015-07-22 14:30,22,16.1,16.19,16.05,16.07,1116
20151001|2015-07-22 15:00,22,16.06,16.1,16.04,16.1,1471
20151001|2015-07-22 15:30,23,16.05,16.07,16.04,16.04,219
20151001|2015-07-22 16:00,23,16.05,16.05,16.03,16.05,14
20151001|2015-07-22 16:30,23,16.05,16.05,16.05,16.05,1
20151001|2015-07-22 17:00,23,16.05,16.07,16.05,16.05,21
20151001|2015-07-22 17:30,23,16.05,16.07,16.05,16.07,18
20151001|2015-07-22 18:30,23,16.05,16.05,16.05,16.05,7
20151001|2015-07-22 19:00,23,16.03,16.05,16,16,10
20151001|2015-07-22 19:30,23,16.03,16.03,16.03,16.03,7
20151001|2015-07-22 20:00,23,16,16,16,16,6
20151001|2015-07-22 21:00,23,16,16.02,16,16.02,8
20151001|2015-07-22 21:30,23,16,16.01,15.97,16,29
20151001|2015-07-22 22:30,23,16,16,16,16,2
20151001|2015-07-22 23:00,23,16.02,16.02,16,16,4
20151001|2015-07-22 23:30,23,16.02,16.02,16,16,7
20151001|2015-07-23 00:00,23,16,16,16,16,8
20151001|2015-07-23 01:00,23,16,16,16,16,19
20151001|2015-07-23 01:30,23,16,16,16,16,3
20151001|2015-07-23 02:00,23,16,16,16,16,13
20151001|2015-07-23 02:30,23,15.99,16,15.99,16,7
20151001|2015-07-23 03:00,23,16,16.01,16,16.01,12
20151001|2015-07-23 04:00,23,16,16.03,16,16.03,14
20151001|2015-07-23 04:30,23,16,16,16,16,5
20151001|2015-07-23 05:00,23,16,16,16,16,5
20151001|2015-07-23 06:00,23,16,16.09,16,16.05,105
20151001|2015-07-23 06:30,23,16.07,16.08,16.05,16.06,102
20151001|2015-07-23 07:30,23,16.06,16.06,16.05,16.05,24
20151001|2015-07-23 08:00,23,16.09,16.09,16.05,16.05,119
20151001|2015-07-23 08:30,23,16.05,16.16,16,16.1,938
20151001|2015-07-23 09:00,23,16.15,16.18,16.03,16.03,944
20151001|2015-07-23 09:30,23,16.03,16.08,16,16.03,791
20151001|2015-07-23 10:00,23,16.03,16.13,16.01,16.12,675
20151001|2015-07-23 10:30,23,16.12,16.29,16.12,16.25,1304
20151001|2015-07-23 11:00,23,16.25,16.43,16.25,16.35,1323
20151001|2015-07-23 11:30,23,16.36,16.45,16.35,16.38,763
20151001|2015-07-23 12:00,23,16.4,16.4,16.3,16.35,358
20151001|2015-07-23 12:30,23,16.35,16.4,16.24,16.24,461
20151001|2015-07-23 13:00,23,16.26,16.33,16.25,16.29,367
20151001|2015-07-23 13:30,23,16.25,16.37,16.18,16.32,1458
20151001|2015-07-23 14:00,23,16.35,16.43,16.32,16.39,1800
20151001|2015-07-23 14:30,23,16.4,16.45,16.2,16.25,2253
20151001|2015-07-23 15:00,23,16.2,16.23,16.15,16.18,2183
20151001|2015-07-23 15:30,24,16.18,16.18,16.08,16.1,181
20151001|2015-07-23 16:00,24,16.1,16.12,16.07,16.12,47
20151001|2015-07-23 16:30,24,16.1,16.1,16.1,16.1,15
20151001|2015-07-23 17:00,24,16.12,16.12,16.11,16.12,9
20151001|2015-07-23 17:30,24,16.12,16.12,16.12,16.12,47
20151001|2015-07-23 18:00,24,16.12,16.12,16.12,16.12,24
20151001|2015-07-23 18:30,24,16.12,16.12,16.12,16.12,72
20151001|2015-07-23 19:00,24,16.12,16.13,16.12,16.12,24
20151001|2015-07-23 20:00,24,16.12,16.12,16.12,16.12,1
20151001|2015-07-23 20:30,24,16.1,16.16,16.1,16.16,34
20151001|2015-07-23 21:00,24,16.2,16.2,16.2,16.2,2
20151001|2015-07-23 21:30,24,16.2,16.23,16.2,16.23,33
20151001|2015-07-23 22:30,24,16.25,16.25,16.25,16.25,5
20151001|2015-07-24 00:00,24,16.22,16.22,16.22,16.22,2
20151001|2015-07-24 01:00,24,16.18,16.18,16.16,16.16,9
20151001|2015-07-24 02:00,24,16.15,16.15,16.15,16.15,7
20151001|2015-07-24 02:30,24,16.14,16.14,16.14,16.14,9
20151001|2015-07-24 03:00,24,16.1,16.1,16.05,16.1,20
20151001|2015-07-24 03:30,24,16.09,16.09,16.09,16.09,3
20151001|2015-07-24 04:00,24,16.09,16.15,16.09,16.15,13
20151001|2015-07-24 04:30,24,16.1,16.13,16.1,16.1,65
20151001|2015-07-24 05:00,24,16.1,16.1,16.08,16.08,14
20151001|2015-07-24 05:30,24,16.1,16.1,16.1,16.1,12
20151001|2015-07-24 06:00,24,16.1,16.1,16.1,16.1,3
20151001|2015-07-24 06:30,24,16.1,16.13,16.1,16.13,10
20151001|2015-07-24 07:00,24,16.15,16.17,16.13,16.15,29
20151001|2015-07-24 07:30,24,16.14,16.21,16.13,16.2,148
20151001|2015-07-24 08:00,24,16.22,16.25,16.17,16.24,261
20151001|2015-07-24 08:30,24,16.2,16.3,16.1,16.2,1413
20151001|2015-07-24 09:00,24,16.2,16.37,16.19,16.34,919
20151001|2015-07-24 09:30,24,16.35,16.39,16.26,16.31,1182
20151001|2015-07-24 10:00,24,16.3,16.33,16.2,16.29,930
20151001|2015-07-24 10:30,24,16.26,16.28,16.2,16.25,352
20151001|2015-07-24 11:00,24,16.25,16.32,16.22,16.3,524
20151001|2015-07-24 11:30,24,16.3,16.45,16.3,16.43,681
20151001|2015-07-24 12:00,24,16.4,16.44,16.35,16.4,518
20151001|2015-07-24 12:30,24,16.4,16.64,16.4,16.48,1323
20151001|2015-07-24 13:00,24,16.47,16.59,16.47,16.48,756
20151001|2015-07-24 13:30,24,16.5,16.63,16.5,16.55,707
20151001|2015-07-24 14:00,24,16.59,16.6,16.44,16.53,786
20151001|2015-07-24 14:30,24,16.5,16.57,16.4,16.42,1612
20151001|2015-07-24 15:00,24,16.41,16.5,16.35,16.46,1334
20151001|2015-07-26 17:00,27,16.45,16.45,16.45,16.45,5
20151001|2015-07-26 17:30,27,16.5,16.5,16.4,16.45,10
20151001|2015-07-26 18:00,27,16.46,16.55,16.46,16.55,12
20151001|2015-07-26 18:30,27,16.5,16.5,16.5,16.5,2
20151001|2015-07-26 19:00,27,16.45,16.46,16.42,16.45,31
20151001|2015-07-26 19:30,27,16.45,16.47,16.43,16.47,35
20151001|2015-07-26 20:00,27,16.43,16.43,16.4,16.4,10
20151001|2015-07-26 20:30,27,16.4,16.4,16.4,16.4,2
20151001|2015-07-26 21:30,27,16.45,16.45,16.45,16.45,4
20151001|2015-07-26 22:00,27,16.45,16.47,16.45,16.47,7
20151001|2015-07-26 23:30,27,16.47,16.5,16.47,16.5,10
20151001|2015-07-27 00:00,27,16.5,16.52,16.5,16.51,14
20151001|2015-07-27 00:30,27,16.45,16.46,16.44,16.45,18
20151001|2015-07-27 01:00,27,16.5,16.5,16.4,16.4,13
20151001|2015-07-27 01:30,27,16.45,16.5,16.45,16.5,10
20151001|2015-07-27 02:00,27,16.5,16.65,16.48,16.6,397
20151001|2015-07-27 02:30,27,16.55,16.68,16.55,16.68,573
20151001|2015-07-27 03:00,27,16.67,16.67,16.56,16.56,49
20151001|2015-07-27 03:30,27,16.55,16.58,16.55,16.57,19
20151001|2015-07-27 04:00,27,16.55,16.56,16.55,16.55,9
20151001|2015-07-27 04:30,27,16.55,16.65,16.55,16.63,85
20151001|2015-07-27 05:00,27,16.65,16.65,16.6,16.65,24
20151001|2015-07-27 05:30,27,16.65,16.67,16.65,16.65,15
20151001|2015-07-27 06:00,27,16.67,16.79,16.67,16.77,94
20151001|2015-07-27 06:30,27,16.79,16.79,16.72,16.75,147
20151001|2015-07-27 07:00,27,16.74,16.84,16.74,16.78,75
20151001|2015-07-27 07:30,27,16.8,16.83,16.73,16.78,91
20151001|2015-07-27 08:00,27,16.75,16.83,16.7,16.8,249
20151001|2015-07-27 08:30,27,16.85,17.03,16.8,16.84,3089
20151001|2015-07-27 09:00,27,16.85,16.93,16.7,16.8,977
20151001|2015-07-27 09:30,27,16.75,16.75,16.65,16.7,651
20151001|2015-07-27 10:00,27,16.7,16.85,16.63,16.82,1148
20151001|2015-07-27 10:30,27,16.84,16.89,16.8,16.83,499
20151001|2015-07-27 11:00,27,16.85,16.97,16.85,16.92,419
20151001|2015-07-27 11:30,27,16.9,16.98,16.85,16.97,452
20151001|2015-07-27 12:00,27,16.95,17,16.9,17,391
20151001|2015-07-27 12:30,27,16.97,17.04,16.9,16.9,477
20151001|2015-07-27 13:00,27,16.95,16.98,16.85,16.9,452
20151001|2015-07-27 13:30,27,16.92,17,16.88,16.95,799
20151001|2015-07-27 14:00,27,16.95,17.03,16.92,17,1596
20151001|2015-07-27 14:30,27,17,17.04,16.8,16.82,2737
20151001|2015-07-27 15:00,27,16.8,16.85,16.75,16.75,678
20151001|2015-07-27 15:30,28,16.75,16.77,16.72,16.72,115
20151001|2015-07-27 16:00,28,16.75,16.77,16.7,16.72,110
20151001|2015-07-27 16:30,28,16.7,16.75,16.7,16.75,32
20151001|2015-07-27 17:00,28,16.7,16.77,16.69,16.77,43
20151001|2015-07-27 17:30,28,16.75,16.77,16.75,16.77,8
20151001|2015-07-27 18:00,28,16.75,16.75,16.72,16.72,7
20151001|2015-07-27 18:30,28,16.7,16.7,16.7,16.7,3
20151001|2015-07-27 19:30,28,16.7,16.72,16.68,16.72,34
20151001|2015-07-27 20:00,28,16.74,16.74,16.74,16.74,12
20151001|2015-07-27 20:30,28,16.7,16.74,16.65,16.74,9
20151001|2015-07-27 21:00,28,16.74,16.74,16.62,16.63,20
20151001|2015-07-27 21:30,28,16.64,16.64,16.58,16.58,9
20151001|2015-07-27 22:00,28,16.6,16.63,16.6,16.63,4
20151001|2015-07-27 22:30,28,16.58,16.58,16.53,16.54,25
20151001|2015-07-27 23:00,28,16.5,16.52,16.5,16.51,8
20151001|2015-07-27 23:30,28,16.49,16.49,16.39,16.4,78
20151001|2015-07-28 00:00,28,16.42,16.42,16.35,16.38,33
20151001|2015-07-28 00:30,28,16.45,16.45,16.45,16.45,2
20151001|2015-07-28 01:00,28,16.45,16.47,16.45,16.47,11
20151001|2015-07-28 01:30,28,16.4,16.42,16.38,16.4,14
20151001|2015-07-28 02:00,28,16.4,16.5,16.4,16.43,40
20151001|2015-07-28 02:30,28,16.45,16.45,16.4,16.45,43
20151001|2015-07-28 03:00,28,16.42,16.45,16.4,16.4,77
20151001|2015-07-28 03:30,28,16.45,16.45,16.35,16.36,103
20151001|2015-07-28 04:00,28,16.36,16.36,16.34,16.34,7
20151001|2015-07-28 04:30,28,16.34,16.35,16.25,16.25,114
20151001|2015-07-28 05:00,28,16.29,16.29,16.26,16.26,6
20151001|2015-07-28 05:30,28,16.26,16.38,16.26,16.35,96
20151001|2015-07-28 06:00,28,16.38,16.4,16.35,16.36,20
20151001|2015-07-28 06:30,28,16.35,16.43,16.34,16.43,27
20151001|2015-07-28 07:00,28,16.43,16.47,16.38,16.45,123
20151001|2015-07-28 07:30,28,16.48,16.5,16.43,16.48,129
20151001|2015-07-28 08:00,28,16.5,16.54,16.49,16.53,328
20151001|2015-07-28 08:30,28,16.5,16.76,16.47,16.62,1672
20151001|2015-07-28 09:00,28,16.62,16.76,16.59,16.75,553
20151001|2015-07-28 09:30,28,16.75,16.78,16.38,16.4,1015
20151001|2015-07-28 10:00,28,16.4,16.44,16.3,16.34,883
20151001|2015-07-28 10:30,28,16.31,16.38,16.28,16.35,742
20151001|2015-07-28 11:00,28,16.35,16.36,16.25,16.28,637
20151001|2015-07-28 11:30,28,16.28,16.3,16.23,16.29,479
20151001|2015-07-28 12:00,28,16.3,16.3,16.17,16.2,905
20151001|2015-07-28 12:30,28,16.2,16.23,16.14,16.15,801
20151001|2015-07-28 13:00,28,16.17,16.17,16.1,16.13,1117
20151001|2015-07-28 13:30,28,16.15,16.18,16.07,16.1,885
20151001|2015-07-28 14:00,28,16.08,16.15,16.05,16.13,372
20151001|2015-07-28 14:30,28,16.1,16.2,16.1,16.17,1573
20151001|2015-07-28 15:00,28,16.2,16.2,16.12,16.15,2036
20151001|2015-07-28 15:30,29,16.15,16.15,16.1,16.12,162
20151001|2015-07-28 16:00,29,16.11,16.12,16.1,16.12,51
20151001|2015-07-28 16:30,29,16.12,16.12,16.1,16.1,20
20151001|2015-07-28 17:00,29,16.1,16.1,16.1,16.1,31
20151001|2015-07-28 17:30,29,16.1,16.13,16.1,16.12,47
20151001|2015-07-28 18:00,29,16.12,16.12,16.08,16.09,155
20151001|2015-07-28 18:30,29,16.08,16.08,16.08,16.08,5
20151001|2015-07-28 19:00,29,16.1,16.1,16.1,16.1,5
20151001|2015-07-28 20:30,29,16.1,16.1,16.1,16.1,2
20151001|2015-07-28 21:00,29,16.13,16.13,16.13,16.13,8
20151001|2015-07-28 21:30,29,16.15,16.15,16.11,16.11,13
20151001|2015-07-28 22:00,29,16.15,16.17,16.12,16.15,94
20151001|2015-07-28 22:30,29,16.15,16.15,16.15,16.15,2
20151001|2015-07-29 00:00,29,16.15,16.17,16.13,16.17,28
20151001|2015-07-29 01:30,29,16.12,16.13,16.02,16.05,113
20151001|2015-07-29 02:00,29,16.05,16.07,16.02,16.05,30
20151001|2015-07-29 02:30,29,16.05,16.05,16,16.05,14
20151001|2015-07-29 03:00,29,16,16.1,16,16.1,37
20151001|2015-07-29 03:30,29,16.15,16.15,16.05,16.05,18
20151001|2015-07-29 04:00,29,16.05,16.05,16.02,16.02,17
20151001|2015-07-29 05:00,29,16.05,16.1,16.05,16.05,71
20151001|2015-07-29 05:30,29,16.05,16.05,16.05,16.05,14
20151001|2015-07-29 06:00,29,16.05,16.05,16.03,16.03,36
20151001|2015-07-29 06:30,29,16.03,16.04,16.02,16.03,52
20151001|2015-07-29 07:00,29,16.05,16.1,16.04,16.1,52
20151001|2015-07-29 07:30,29,16.09,16.14,16.09,16.1,47
20151001|2015-07-29 08:00,29,16.14,16.15,16.08,16.1,120
20151001|2015-07-29 08:30,29,16.1,16.17,16.05,16.08,820
20151001|2015-07-29 09:00,29,16.05,16.14,16.05,16.1,748
20151001|2015-07-29 09:30,29,16.08,16.08,15.95,16.04,675
20151001|2015-07-29 10:00,29,16.04,16.08,15.99,16.05,838
20151001|2015-07-29 10:30,29,16.01,16.1,16.01,16.06,533
20151001|2015-07-29 11:00,29,16.05,16.15,16.05,16.1,637
20151001|2015-07-29 11:30,29,16.07,16.15,16.07,16.13,197
20151001|2015-07-29 12:00,29,16.1,16.16,16.1,16.14,160
20151001|2015-07-29 12:30,29,16.14,16.18,16.1,16.14,429
20151001|2015-07-29 13:00,29,16.15,16.18,15.99,16.07,1996
20151001|2015-07-29 13:30,29,16.05,16.1,16.02,16.05,817
20151001|2015-07-29 14:00,29,16.1,16.16,16.1,16.13,860
20151001|2015-07-29 14:30,29,16.12,16.2,16.1,16.2,1459
20151001|2015-07-29 15:00,29,16.2,16.25,16.14,16.15,2556
20151001|2015-07-29 15:30,30,16.15,16.2,16.14,16.2,237
20151001|2015-07-29 16:00,30,16.16,16.19,16.14,16.16,45
20151001|2015-07-29 16:30,30,16.18,16.18,16.18,16.18,3
20151001|2015-07-29 17:00,30,16.19,16.2,16.18,16.19,10
20151001|2015-07-29 17:30,30,16.18,16.2,16.18,16.2,16
20151001|2015-07-29 19:30,30,16.18,16.18,16.18,16.18,1
20151001|2015-07-29 20:30,30,16.2,16.2,16.18,16.18,26
20151001|2015-07-29 21:00,30,16.19,16.19,16.19,16.19,1
20151001|2015-07-29 21:30,30,16.19,16.19,16.19,16.19,2
20151001|2015-07-29 22:30,30,16.2,16.2,16.2,16.2,1
20151001|2015-07-30 01:00,30,16.18,16.18,16.15,16.17,48
20151001|2015-07-30 01:30,30,16.15,16.15,16.1,16.13,68
20151001|2015-07-30 02:00,30,16.15,16.2,16.12,16.13,111
20151001|2015-07-30 02:30,30,16.17,16.22,16.13,16.2,96
20151001|2015-07-30 03:30,30,16.2,16.2,16.2,16.2,5
20151001|2015-07-30 04:00,30,16.25,16.25,16.16,16.2,71
20151001|2015-07-30 04:30,30,16.17,16.17,16.13,16.13,23
20151001|2015-07-30 05:00,30,16.14,16.15,16.12,16.12,47
20151001|2015-07-30 05:30,30,16.12,16.15,16.12,16.12,18
20151001|2015-07-30 06:00,30,16.13,16.17,16.13,16.15,42
20151001|2015-07-30 06:30,30,16.15,16.17,16.13,16.15,22
20151001|2015-07-30 07:00,30,16.15,16.24,16.15,16.2,109
20151001|2015-07-30 07:30,30,16.23,16.28,16.2,16.2,173
20151001|2015-07-30 08:00,30,16.25,16.3,16.25,16.25,134
20151001|2015-07-30 08:30,30,16.25,16.4,16.15,16.35,1414
20151001|2015-07-30 09:00,30,16.4,16.43,16.25,16.26,631
20151001|2015-07-30 09:30,30,16.25,16.32,16.2,16.3,511
20151001|2015-07-30 10:00,30,16.3,16.34,16.2,16.23,687
20151001|2015-07-30 10:30,30,16.2,16.23,16.15,16.19,263
20151001|2015-07-30 11:00,30,16.16,16.23,16.15,16.2,186
20151001|2015-07-30 11:30,30,16.2,16.25,16.18,16.19,238
20151001|2015-07-30 12:00,30,16.2,16.23,16.15,16.2,292
20151001|2015-07-30 12:30,30,16.19,16.28,16.19,16.25,685
20151001|2015-07-30 13:00,30,16.25,16.27,16.21,16.25,260
20151001|2015-07-30 13:30,30,16.28,16.3,16.2,16.2,239
20151001|2015-07-30 14:00,30,16.23,16.24,16.16,16.17,395
20151001|2015-07-30 14:30,30,16.17,16.23,16.15,16.2,1174
20151001|2015-07-30 15:00,30,16.18,16.18,16.05,16.09,1314
20151001|2015-07-30 15:30,31,16.1,16.11,16.08,16.11,81
20151001|2015-07-30 16:00,31,16.13,16.13,16.12,16.13,14
20151001|2015-07-30 16:30,31,16.15,16.2,16.13,16.18,8
20151001|2015-07-30 17:30,31,16.19,16.19,16.17,16.17,11
20151001|2015-07-30 18:30,31,16.15,16.15,16.15,16.15,10
20151001|2015-07-30 20:30,31,16.18,16.18,16.18,16.18,7
20151001|2015-07-30 22:30,31,16.18,16.18,16.18,16.18,5
20151001|2015-07-30 23:00,31,16.19,16.19,16.19,16.19,3
20151001|2015-07-31 01:00,31,16.15,16.18,16.12,16.17,36
20151001|2015-07-31 02:00,31,16.15,16.15,16.1,16.1,52
20151001|2015-07-31 02:30,31,16.12,16.13,16.1,16.13,6
20151001|2015-07-31 03:00,31,16.1,16.11,16.1,16.1,58
20151001|2015-07-31 03:30,31,16.15,16.15,16.1,16.12,31
20151001|2015-07-31 04:00,31,16.12,16.13,16.1,16.12,43
20151001|2015-07-31 04:30,31,16.14,16.15,16.14,16.15,31
20151001|2015-07-31 05:00,31,16.14,16.15,16.14,16.15,16
20151001|2015-07-31 05:30,31,16.15,16.15,16.12,16.15,13
20151001|2015-07-31 06:00,31,16.15,16.2,16.14,16.2,64
20151001|2015-07-31 06:30,31,16.2,16.2,16.18,16.2,14
20151001|2015-07-31 07:00,31,16.2,16.22,16.18,16.21,91
20151001|2015-07-31 07:30,31,16.18,16.18,16.08,16.08,454
20151001|2015-07-31 08:00,31,16.1,16.12,16.09,16.1,262
20151001|2015-07-31 08:30,31,16.1,16.25,16.1,16.2,1176
20151001|2015-07-31 09:00,31,16.23,16.23,16.06,16.12,835
20151001|2015-07-31 09:30,31,16.15,16.15,16.03,16.07,321
20151001|2015-07-31 10:00,31,16.07,16.1,16,16,451
20151001|2015-07-31 10:30,31,16.05,16.05,16,16.05,228
20151001|2015-07-31 11:00,31,16.07,16.07,15.99,16,582
20151001|2015-07-31 11:30,31,16.04,16.08,16,16.05,417
20151001|2015-07-31 12:00,31,16.06,16.14,16.05,16.14,302
20151001|2015-07-31 12:30,31,16.14,16.2,16.1,16.2,382
20151001|2015-07-31 13:00,31,16.2,16.28,16.16,16.22,308
20151001|2015-07-31 13:30,31,16.25,16.28,16.23,16.23,277
20151001|2015-07-31 14:00,31,16.2,16.22,16.1,16.2,1641
20151001|2015-07-31 14:30,31,16.2,16.2,16.09,16.1,2895
20151001|2015-07-31 15:00,31,16.1,16.13,16.05,16.1,1215
20151001|2015-08-02 17:00,3,16.06,16.06,16.06,16.06,5
20151001|2015-08-02 17:30,3,16.08,16.08,16.07,16.08,17
20151001|2015-08-02 18:00,3,16.1,16.1,16.08,16.08,2
20151001|2015-08-02 19:00,3,16.09,16.09,16.09,16.09,10
20151001|2015-08-02 19:30,3,16.1,16.15,16.1,16.15,5
20151001|2015-08-02 20:30,3,16.15,16.15,16.11,16.14,17
20151001|2015-08-02 21:00,3,16.11,16.11,16.1,16.1,6
20151001|2015-08-02 21:30,3,16.15,16.15,16.15,16.15,1
20151001|2015-08-02 22:30,3,16.15,16.15,16.15,16.15,2
20151001|2015-08-03 00:30,3,16.15,16.15,16.15,16.15,1
20151001|2015-08-03 01:00,3,16.18,16.18,16.13,16.15,12
20151001|2015-08-03 02:00,3,16.15,16.17,16.11,16.15,15
20151001|2015-08-03 02:30,3,16.2,16.2,16.05,16.07,58
20151001|2015-08-03 03:00,3,16.05,16.18,16.05,16.18,37
20151001|2015-08-03 03:30,3,16.15,16.17,16.15,16.15,32
20151001|2015-08-03 04:00,3,16.1,16.15,16.1,16.15,24
20151001|2015-08-03 04:30,3,16.15,16.15,16.15,16.15,4
20151001|2015-08-03 05:00,3,16.1,16.1,16.1,16.1,11
20151001|2015-08-03 05:30,3,16.1,16.1,16.1,16.1,6
20151001|2015-08-03 06:00,3,16.1,16.1,16.05,16.05,9
20151001|2015-08-03 06:30,3,16.1,16.1,16.05,16.1,72
20151001|2015-08-03 07:00,3,16.1,16.1,16.05,16.1,20
20151001|2015-08-03 07:30,3,16.1,16.1,16.07,16.1,20
20151001|2015-08-03 08:00,3,16.12,16.12,16.1,16.1,15
20151001|2015-08-03 08:30,3,16.05,16.18,16,16,1242
20151001|2015-08-03 09:00,3,16,16.07,15.95,16,547
20151001|2015-08-03 09:30,3,16.05,16.1,15.98,16,1054
20151001|2015-08-03 10:00,3,16,16,15.9,15.95,382
20151001|2015-08-03 10:30,3,15.93,15.95,15.85,15.9,1547
20151001|2015-08-03 11:00,3,15.9,16,15.88,15.9,258
20151001|2015-08-03 11:30,3,15.93,16.19,15.93,16.14,955
20151001|2015-08-03 12:00,3,16.15,16.33,16.15,16.2,1197
20151001|2015-08-03 12:30,3,16.2,16.25,16.17,16.2,960
20151001|2015-08-03 13:00,3,16.21,16.32,16.19,16.2,374
20151001|2015-08-03 13:30,3,16.23,16.25,16.15,16.2,399
20151001|2015-08-03 14:00,3,16.15,16.18,16.02,16.05,1139
20151001|2015-08-03 14:30,3,16.02,16.05,15.8,15.83,2247
20151001|2015-08-03 15:00,3,15.8,15.9,15.8,15.85,1608
20151001|2015-08-03 15:30,4,15.85,15.87,15.82,15.83,75
20151001|2015-08-03 16:00,4,15.84,15.87,15.81,15.85,45
20151001|2015-08-03 16:30,4,15.85,15.85,15.85,15.85,1
20151001|2015-08-03 17:00,4,15.87,15.88,15.87,15.87,53
20151001|2015-08-03 18:30,4,15.9,15.92,15.88,15.9,45
20151001|2015-08-03 19:00,4,15.9,15.95,15.88,15.95,11
20151001|2015-08-03 20:30,4,15.87,15.9,15.87,15.9,3
20151001|2015-08-03 21:00,4,15.9,15.92,15.9,15.92,6
20151001|2015-08-03 23:30,4,15.9,15.9,15.88,15.88,2
20151001|2015-08-04 00:00,4,15.92,15.92,15.85,15.85,5
20151001|2015-08-04 01:00,4,15.85,15.92,15.85,15.92,20
20151001|2015-08-04 01:30,4,15.9,15.9,15.9,15.9,6
20151001|2015-08-04 02:00,4,15.94,15.95,15.92,15.95,61
20151001|2015-08-04 02:30,4,15.95,15.95,15.9,15.94,26
20151001|2015-08-04 03:00,4,15.95,15.95,15.84,15.84,82
20151001|2015-08-04 03:30,4,15.85,15.91,15.85,15.9,44
20151001|2015-08-04 04:00,4,15.9,15.9,15.88,15.88,76
20151001|2015-08-04 05:00,4,15.9,15.94,15.89,15.94,51
20151001|2015-08-04 05:30,4,15.95,15.98,15.94,15.94,73
20151001|2015-08-04 06:00,4,15.95,16,15.95,15.99,95
20151001|2015-08-04 06:30,4,15.99,15.99,15.93,15.95,100
20151001|2015-08-04 07:00,4,15.95,15.95,15.93,15.93,13
20151001|2015-08-04 07:30,4,15.95,15.95,15.86,15.86,57
20151001|2015-08-04 08:00,4,15.89,15.9,15.85,15.85,18
20151001|2015-08-04 08:30,4,15.85,15.94,15.8,15.85,1990
20151001|2015-08-04 09:00,4,15.9,15.92,15.77,15.79,1099
20151001|2015-08-04 09:30,4,15.75,15.92,15.75,15.9,831
20151001|2015-08-04 10:00,4,15.9,15.9,15.8,15.85,889
20151001|2015-08-04 10:30,4,15.85,15.88,15.79,15.81,1089
20151001|2015-08-04 11:00,4,15.85,15.85,15.75,15.8,304
20151001|2015-08-04 11:30,4,15.8,15.9,15.8,15.85,442
20151001|2015-08-04 12:00,4,15.87,15.9,15.78,15.8,354
20151001|2015-08-04 12:30,4,15.78,15.9,15.75,15.89,529
20151001|2015-08-04 13:00,4,15.9,16.03,15.85,15.95,725
20151001|2015-08-04 13:30,4,15.95,15.95,15.8,15.83,1017
20151001|2015-08-04 14:00,4,15.82,15.89,15.8,15.8,651
20151001|2015-08-04 14:30,4,15.8,15.92,15.8,15.8,2009
20151001|2015-08-04 15:00,4,15.85,16,15.84,16,1085
20151001|2015-08-04 15:30,5,15.95,16,15.95,15.96,68
20151001|2015-08-04 16:00,5,15.98,15.98,15.95,15.98,108
20151001|2015-08-04 16:30,5,16,16,15.95,15.95,31
20151001|2015-08-04 17:00,5,15.99,16,15.96,15.96,44
20151001|2015-08-04 17:30,5,15.96,15.96,15.96,15.96,8
20151001|2015-08-04 18:00,5,15.96,15.97,15.96,15.96,50
20151001|2015-08-04 18:30,5,15.96,15.97,15.95,15.97,71
20151001|2015-08-04 19:00,5,15.95,15.97,15.93,15.95,68
20151001|2015-08-04 20:00,5,15.95,15.95,15.94,15.94,5
20151001|2015-08-04 20:30,5,15.93,15.93,15.92,15.93,82
20151001|2015-08-04 21:00,5,15.93,15.93,15.9,15.9,22
20151001|2015-08-04 21:30,5,15.88,15.93,15.88,15.93,70
20151001|2015-08-04 23:30,5,15.9,15.9,15.9,15.9,1
20151001|2015-08-05 01:00,5,15.9,15.92,15.85,15.88,9
20151001|2015-08-05 01:30,5,15.9,15.9,15.88,15.88,55
20151001|2015-08-05 02:00,5,15.85,15.88,15.85,15.88,27
20151001|2015-08-05 02:30,5,15.85,15.85,15.85,15.85,2
20151001|2015-08-05 03:00,5,15.85,15.85,15.85,15.85,3
20151001|2015-08-05 03:30,5,15.85,15.88,15.85,15.85,10
20151001|2015-08-05 04:00,5,15.85,15.85,15.84,15.85,10
20151001|2015-08-05 04:30,5,15.85,15.85,15.82,15.83,78
20151001|2015-08-05 05:00,5,15.83,15.85,15.8,15.85,65
20151001|2015-08-05 05:30,5,15.85,15.85,15.84,15.85,33
20151001|2015-08-05 06:00,5,15.82,15.83,15.77,15.78,243
20151001|2015-08-05 06:30,5,15.78,15.78,15.75,15.76,68
20151001|2015-08-05 07:00,5,15.78,15.8,15.75,15.8,164
20151001|2015-08-05 07:30,5,15.77,15.78,15.75,15.77,59
20151001|2015-08-05 08:00,5,15.75,15.83,15.73,15.83,175
20151001|2015-08-05 08:30,5,15.83,15.83,15.69,15.7,1063
20151001|2015-08-05 09:00,5,15.7,15.72,15.6,15.64,468
20151001|2015-08-05 09:30,5,15.65,15.74,15.6,15.73,660
20151001|2015-08-05 10:00,5,15.7,15.75,15.65,15.67,781
20151001|2015-08-05 10:30,5,15.65,15.82,15.65,15.8,2371
20151001|2015-08-05 11:00,5,15.82,15.84,15.75,15.81,593
20151001|2015-08-05 11:30,5,15.83,15.92,15.82,15.85,1922
20151001|2015-08-05 12:00,5,15.88,15.99,15.86,15.9,610
20151001|2015-08-05 12:30,5,15.9,15.95,15.85,15.9,712
20151001|2015-08-05 13:00,5,15.88,15.93,15.85,15.87,890
20151001|2015-08-05 13:30,5,15.87,15.93,15.85,15.87,843
20151001|2015-08-05 14:00,5,15.86,15.92,15.81,15.87,3530
20151001|2015-08-05 14:30,5,15.9,15.9,15.82,15.88,1023
20151001|2015-08-05 15:00,5,15.86,15.97,15.85,15.94,1690
20151001|2015-08-05 15:30,6,15.95,15.98,15.95,15.95,42
20151001|2015-08-05 16:30,6,15.96,16,15.95,15.99,156
20151001|2015-08-05 17:00,6,15.96,15.99,15.96,15.99,21
20151001|2015-08-05 17:30,6,15.98,15.98,15.98,15.98,20
20151001|2015-08-05 18:00,6,15.98,15.98,15.98,15.98,10
20151001|2015-08-05 18:30,6,15.98,15.98,15.98,15.98,3
20151001|2015-08-05 19:00,6,15.98,15.98,15.98,15.98,2
20151001|2015-08-05 20:00,6,16,16,15.96,15.98,28
20151001|2015-08-05 21:30,6,15.98,15.99,15.98,15.98,12
20151001|2015-08-06 00:00,6,16.01,16.01,16.01,16.01,1
20151001|2015-08-06 01:00,6,16.03,16.03,16.03,16.03,2
20151001|2015-08-06 01:30,6,16,16,15.99,16,8
20151001|2015-08-06 02:00,6,16,16,15.95,15.95,60
20151001|2015-08-06 02:30,6,15.95,15.95,15.9,15.9,11
20151001|2015-08-06 03:00,6,15.9,15.93,15.9,15.92,13
20151001|2015-08-06 03:30,6,15.91,15.92,15.9,15.9,24
20151001|2015-08-06 04:00,6,15.9,15.93,15.9,15.93,45
20151001|2015-08-06 04:30,6,15.92,15.95,15.9,15.9,12
20151001|2015-08-06 05:00,6,15.9,15.93,15.9,15.93,65
20151001|2015-08-06 05:30,6,15.9,15.97,15.9,15.95,56
20151001|2015-08-06 06:00,6,15.9,15.91,15.9,15.9,23
20151001|2015-08-06 06:30,6,15.9,15.9,15.85,15.85,62
20151001|2015-08-06 07:00,6,15.85,15.87,15.85,15.85,39
20151001|2015-08-06 07:30,6,15.87,15.9,15.85,15.9,44
20151001|2015-08-06 08:00,6,15.88,15.9,15.87,15.9,162
20151001|2015-08-06 08:30,6,15.89,16.04,15.85,16,1251
20151001|2015-08-06 09:00,6,15.99,16.08,15.95,16.05,1275
20151001|2015-08-06 09:30,6,16.05,16.05,15.93,16.03,1675
20151001|2015-08-06 10:00,6,16.03,16.23,16.03,16.2,1700
20151001|2015-08-06 10:30,6,16.18,16.48,16.15,16.43,2976
20151001|2015-08-06 11:00,6,16.42,16.45,16.3,16.31,1341
20151001|2015-08-06 11:30,6,16.3,16.43,16.26,16.27,2493
20151001|2015-08-06 12:00,6,16.3,16.3,16.15,16.18,876
20151001|2015-08-06 12:30,6,16.15,16.22,16.1,16.2,604
20151001|2015-08-06 13:00,6,16.24,16.24,16.12,16.12,750
20151001|2015-08-06 13:30,6,16.1,16.22,16.07,16.2,640
20151001|2015-08-06 14:00,6,16.17,16.27,16.17,16.25,384
20151001|2015-08-06 14:30,6,16.28,16.3,16.05,16.1,2959
20151001|2015-08-06 15:00,6,16.1,16.15,16.05,16.1,2072
20151001|2015-08-06 15:30,7,16.09,16.1,16.08,16.09,59
20151001|2015-08-06 16:00,7,16.1,16.1,16.06,16.1,118
20151001|2015-08-06 16:30,7,16.09,16.09,16.08,16.09,18
20151001|2015-08-06 18:30,7,16.1,16.1,16.1,16.1,2
20151001|2015-08-06 19:00,7,16.09,16.09,16.09,16.09,3
20151001|2015-08-06 19:30,7,16.1,16.1,16.1,16.1,2
20151001|2015-08-06 22:30,7,16.07,16.07,16.05,16.05,28
20151001|2015-08-07 00:00,7,16.05,16.05,16.05,16.05,1
20151001|2015-08-07 01:30,7,16.07,16.08,16.07,16.08,5
20151001|2015-08-07 02:00,7,16.1,16.16,16.08,16.15,58
20151001|2015-08-07 02:30,7,16.15,16.15,16.15,16.15,7
20151001|2015-08-07 03:00,7,16.2,16.23,16.15,16.15,166
20151001|2015-08-07 03:30,7,16.15,16.15,16.12,16.12,35
20151001|2015-08-07 04:00,7,16.12,16.12,16.1,16.12,51
20151001|2015-08-07 04:30,7,16.1,16.19,16.1,16.19,20
20151001|2015-08-07 05:00,7,16.2,16.23,16.2,16.2,32
20151001|2015-08-07 05:30,7,16.2,16.2,16.19,16.2,45
20151001|2015-08-07 06:00,7,16.2,16.2,16.16,16.16,34
20151001|2015-08-07 06:30,7,16.18,16.2,16.17,16.2,72
20151001|2015-08-07 07:00,7,16.18,16.19,16.1,16.13,144
20151001|2015-08-07 07:30,7,16.12,16.17,15.89,15.94,1546
20151001|2015-08-07 08:00,7,15.93,16.18,15.9,16.17,711
20151001|2015-08-07 08:30,7,16.18,16.28,15.97,16.01,2396
20151001|2015-08-07 09:00,7,16.05,16.2,16,16.2,1007
20151001|2015-08-07 09:30,7,16.15,16.2,16,16.1,847
20151001|2015-08-07 10:00,7,16.1,16.27,16.05,16.21,1292
20151001|2015-08-07 10:30,7,16.2,16.3,16.1,16.15,1112
20151001|2015-08-07 11:00,7,16.15,16.2,16.08,16.15,670
20151001|2015-08-07 11:30,7,16.15,16.23,16.1,16.15,421
20151001|2015-08-07 12:00,7,16.15,16.29,16.15,16.2,790
20151001|2015-08-07 12:30,7,16.22,16.22,16.13,16.15,624
20151001|2015-08-07 13:00,7,16.15,16.23,16.1,16.15,613
20151001|2015-08-07 13:30,7,16.15,16.17,16.05,16.05,877
20151001|2015-08-07 14:00,7,16.05,16.12,15.95,15.99,1290
20151001|2015-08-07 14:30,7,15.99,16.05,15.95,15.95,666
20151001|2015-08-07 15:00,7,15.99,16,15.9,15.9,1056
20151001|2015-08-09 17:00,10,15.95,15.95,15.9,15.95,28
20151001|2015-08-09 17:30,10,15.95,15.95,15.93,15.93,18
20151001|2015-08-09 18:00,10,15.95,15.95,15.95,15.95,16
20151001|2015-08-09 18:30,10,15.95,15.95,15.95,15.95,3
20151001|2015-08-09 19:00,10,15.92,15.92,15.85,15.9,35
20151001|2015-08-09 19:30,10,15.85,15.85,15.8,15.85,12
20151001|2015-08-09 20:00,10,15.85,15.85,15.85,15.85,3
20151001|2015-08-09 20:30,10,15.85,15.85,15.85,15.85,7
20151001|2015-08-09 22:30,10,15.87,15.87,15.86,15.86,3
20151001|2015-08-10 00:30,10,15.82,15.82,15.8,15.82,6
20151001|2015-08-10 01:00,10,15.8,15.85,15.8,15.82,35
20151001|2015-08-10 02:00,10,15.85,15.85,15.82,15.82,23
20151001|2015-08-10 02:30,10,15.85,15.9,15.85,15.86,41
20151001|2015-08-10 03:00,10,15.9,15.95,15.88,15.91,102
20151001|2015-08-10 03:30,10,15.91,15.91,15.82,15.85,37
20151001|2015-08-10 04:00,10,15.85,15.85,15.85,15.85,10
20151001|2015-08-10 04:30,10,15.82,15.83,15.8,15.82,57
20151001|2015-08-10 05:30,10,15.85,15.85,15.8,15.82,52
20151001|2015-08-10 06:00,10,15.8,15.8,15.75,15.77,73
20151001|2015-08-10 06:30,10,15.77,15.78,15.77,15.77,11
20151001|2015-08-10 07:00,10,15.78,15.79,15.68,15.7,439
20151001|2015-08-10 07:30,10,15.7,15.72,15.69,15.72,195
20151001|2015-08-10 08:00,10,15.7,15.74,15.68,15.74,546
20151001|2015-08-10 08:30,10,15.7,15.73,15.63,15.67,1734
20151001|2015-08-10 09:00,10,15.65,15.67,15.58,15.61,2944
20151001|2015-08-10 09:30,10,15.6,15.65,15.56,15.58,1952
20151001|2015-08-10 10:00,10,15.55,15.6,15.52,15.6,1055
20151001|2015-08-10 10:30,10,15.57,15.66,15.52,15.65,1527
20151001|2015-08-10 11:00,10,15.65,15.7,15.62,15.67,660
20151001|2015-08-10 11:30,10,15.67,15.68,15.62,15.63,651
20151001|2015-08-10 12:00,10,15.63,15.68,15.61,15.61,276
20151001|2015-08-10 12:30,10,15.63,15.65,15.62,15.65,80
20151001|2015-08-10 13:00,10,15.63,15.67,15.61,15.63,322
20151001|2015-08-10 13:30,10,15.63,15.68,15.62,15.64,480
20151001|2015-08-10 14:00,10,15.64,15.66,15.61,15.62,315
20151001|2015-08-10 14:30,10,15.65,15.73,15.62,15.72,1859
20151001|2015-08-10 15:00,10,15.69,15.75,15.65,15.7,1439
20151001|2015-08-10 15:30,11,15.75,15.75,15.72,15.73,60
20151001|2015-08-10 16:30,11,15.75,15.75,15.71,15.71,63
20151001|2015-08-10 17:30,11,15.74,15.75,15.74,15.75,14
20151001|2015-08-10 18:30,11,15.75,15.75,15.75,15.75,2
20151001|2015-08-10 19:00,11,15.7,15.75,15.67,15.75,41
20151001|2015-08-10 21:00,11,15.8,15.85,15.77,15.83,85
20151001|2015-08-10 21:30,11,15.85,15.95,15.84,15.9,116
20151001|2015-08-10 22:00,11,15.9,15.92,15.87,15.9,19
20151001|2015-08-10 22:30,11,15.92,15.97,15.92,15.96,51
20151001|2015-08-10 23:00,11,15.97,16,15.92,15.92,57
20151001|2015-08-10 23:30,11,15.93,15.95,15.93,15.95,9
20151001|2015-08-11 00:00,11,15.9,15.9,15.9,15.9,12
20151001|2015-08-11 00:30,11,15.92,15.92,15.92,15.92,11
20151001|2015-08-11 01:00,11,15.93,15.93,15.93,15.93,2
20151001|2015-08-11 01:30,11,15.9,15.9,15.9,15.9,1
20151001|2015-08-11 02:00,11,15.9,15.9,15.87,15.9,17
20151001|2015-08-11 02:30,11,15.9,15.9,15.88,15.88,46
20151001|2015-08-11 03:00,11,15.85,15.85,15.8,15.8,32
20151001|2015-08-11 03:30,11,15.85,15.87,15.85,15.87,26
20151001|2015-08-11 04:00,11,15.88,15.91,15.85,15.91,52
20151001|2015-08-11 04:30,11,15.94,15.97,15.92,15.97,58
20151001|2015-08-11 05:00,11,15.98,15.98,15.95,15.95,27
20151001|2015-08-11 05:30,11,15.95,15.95,15.87,15.9,50
20151001|2015-08-11 06:00,11,15.9,15.95,15.87,15.92,39
20151001|2015-08-11 06:30,11,15.95,15.97,15.95,15.95,11
20151001|2015-08-11 07:00,11,15.95,15.99,15.93,15.99,103
20151001|2015-08-11 07:30,11,16,16.09,15.95,16.08,255
20151001|2015-08-11 08:00,11,16.08,16.12,16.05,16.1,637
20151001|2015-08-11 08:30,11,16.07,16.16,15.98,16.05,2895
20151001|2015-08-11 09:00,11,16.05,16.1,15.94,15.98,1067
20151001|2015-08-11 09:30,11,15.97,16.1,15.96,16.08,644
20151001|2015-08-11 10:00,11,16.1,16.23,16.05,16.23,913
20151001|2015-08-11 10:30,11,16.2,16.33,16.18,16.3,1762
20151001|2015-08-11 11:00,11,16.3,16.33,16.18,16.2,823
20151001|2015-08-11 11:30,11,16.18,16.27,16.11,16.22,692
20151001|2015-08-11 12:00,11,16.25,16.32,16.18,16.22,557
20151001|2015-08-11 12:30,11,16.22,16.27,16.17,16.25,934
20151001|2015-08-11 13:00,11,16.27,16.35,16.2,16.28,1923
20151001|2015-08-11 13:30,11,16.28,16.33,16.2,16.23,394
20151001|2015-08-11 14:00,11,16.22,16.25,16.15,16.19,895
20151001|2015-08-11 14:30,11,16.15,16.23,16.05,16.05,1357
20151001|2015-08-11 15:00,11,16.05,16.14,16.05,16.1,1955
20151001|2015-08-11 15:30,12,16.1,16.1,16.06,16.07,131
20151001|2015-08-11 16:00,12,16.05,16.08,16.05,16.06,51
20151001|2015-08-11 16:30,12,16.05,16.06,16.03,16.04,75
20151001|2015-08-11 17:00,12,16.05,16.05,16.05,16.05,8
20151001|2015-08-11 17:30,12,16.03,16.03,16.03,16.03,12
20151001|2015-08-11 18:30,12,16.02,16.02,16.02,16.02,11
20151001|2015-08-11 19:00,12,16.02,16.02,15.97,16,59
20151001|2015-08-11 19:30,12,16,16,15.99,16,34
20151001|2015-08-11 20:00,12,16,16.45,15.99,16.33,297
20151001|2015-08-11 20:30,12,16.35,16.42,16.32,16.4,102
20151001|2015-08-11 21:00,12,16.35,16.43,16.35,16.41,23
20151001|2015-08-11 21:30,12,16.43,16.45,16.38,16.38,57
20151001|2015-08-11 22:00,12,16.35,16.47,16.35,16.45,44
20151001|2015-08-11 22:30,12,16.43,16.48,16.43,16.48,11
20151001|2015-08-11 23:00,12,16.5,16.55,16.48,16.53,80
20151001|2015-08-11 23:30,12,16.5,16.53,16.49,16.53,19
20151001|2015-08-12 00:00,12,16.5,16.5,16.42,16.45,94
20151001|2015-08-12 00:30,12,16.5,16.5,16.5,16.5,17
20151001|2015-08-12 01:00,12,16.55,16.55,16.5,16.5,15
20151001|2015-08-12 01:30,12,16.45,16.48,16.45,16.45,38
20151001|2015-08-12 02:00,12,16.48,16.7,16.48,16.5,391
20151001|2015-08-12 02:30,12,16.55,16.76,16.53,16.64,295
20151001|2015-08-12 03:00,12,16.65,16.73,16.6,16.63,161
20151001|2015-08-12 03:30,12,16.65,16.9,16.65,16.87,730
20151001|2015-08-12 04:00,12,16.85,17.07,16.82,16.87,910
20151001|2015-08-12 04:30,12,16.86,16.94,16.8,16.87,271
20151001|2015-08-12 05:00,12,16.85,16.88,16.6,16.65,205
20151001|2015-08-12 05:30,12,16.58,16.62,16.53,16.62,161
20151001|2015-08-12 06:00,12,16.61,16.61,16.53,16.59,93
20151001|2015-08-12 06:30,12,16.6,16.6,16.5,16.5,36
20151001|2015-08-12 07:00,12,16.55,16.55,16.4,16.45,443
20151001|2015-08-12 07:30,12,16.47,16.52,16.42,16.5,135
20151001|2015-08-12 08:00,12,16.54,16.69,16.54,16.68,548
20151001|2015-08-12 08:30,12,16.68,16.88,16.5,16.52,4716
20151001|2015-08-12 09:00,12,16.53,16.77,16.5,16.64,5422
20151001|2015-08-12 09:30,12,16.64,16.83,16.51,16.75,2706
20151001|2015-08-12 10:00,12,16.75,16.77,16.6,16.61,2287
20151001|2015-08-12 10:30,12,16.65,16.73,16.55,16.68,877
20151001|2015-08-12 11:00,12,16.7,16.8,16.55,16.58,1157
20151001|2015-08-12 11:30,12,16.58,16.58,16.32,16.41,1525
20151001|2015-08-12 12:00,12,16.42,16.45,16.32,16.38,1741
20151001|2015-08-12 12:30,12,16.36,16.43,16.2,16.25,717
20151001|2015-08-12 13:00,12,16.27,16.37,16.23,16.35,957
20151001|2015-08-12 13:30,12,16.31,16.35,16.14,16.15,1062
20151001|2015-08-12 14:00,12,16.15,16.18,16.05,16.07,776
20151001|2015-08-12 14:30,12,16.07,16.16,16.05,16.13,704
20151001|2015-08-12 15:00,12,16.1,16.11,16,16,1026
20151001|2015-08-12 15:30,13,16,16.05,16,16,132
20151001|2015-08-12 16:00,13,16.02,16.05,16.02,16.05,4
20151001|2015-08-12 16:30,13,16,16.02,16,16,15
20151001|2015-08-12 17:00,13,16.02,16.02,16.02,16.02,49
20151001|2015-08-12 17:30,13,16.05,16.1,16.05,16.07,85
20151001|2015-08-12 18:00,13,16.09,16.09,16.09,16.09,40
20151001|2015-08-12 18:30,13,16.1,16.1,16.08,16.1,21
20151001|2015-08-12 19:00,13,16.05,16.05,16.03,16.05,30
20151001|2015-08-12 19:30,13,16.04,16.05,16.04,16.05,8
20151001|2015-08-12 20:00,13,16.05,16.21,16.05,16.1,68
20151001|2015-08-12 20:30,13,16.08,16.08,16.05,16.05,2
20151001|2015-08-12 21:00,13,16,16.04,16,16.04,17
20151001|2015-08-12 21:30,13,16,16.01,15.95,16,130
20151001|2015-08-12 22:00,13,15.95,15.95,15.95,15.95,10
20151001|2015-08-12 22:30,13,15.92,15.93,15.92,15.93,22
20151001|2015-08-12 23:30,13,15.9,15.9,15.9,15.9,2
20151001|2015-08-13 00:30,13,15.9,15.95,15.9,15.94,15
20151001|2015-08-13 01:00,13,15.9,15.92,15.9,15.9,7
20151001|2015-08-13 01:30,13,15.95,15.95,15.94,15.94,6
20151001|2015-08-13 02:00,13,15.97,16.02,15.95,15.97,79
20151001|2015-08-13 02:30,13,16,16.05,15.97,16,20
20151001|2015-08-13 03:00,13,16,16.05,15.95,16,30
20151001|2015-08-13 03:30,13,16.05,16.08,16,16,32
20151001|2015-08-13 04:00,13,16,16.02,16,16,11
20151001|2015-08-13 04:30,13,16,16,15.99,16,8
20151001|2015-08-13 05:00,13,15.95,15.98,15.95,15.98,22
20151001|2015-08-13 05:30,13,15.95,15.95,15.91,15.93,33
20151001|2015-08-13 06:00,13,15.95,15.95,15.88,15.9,25
20151001|2015-08-13 06:30,13,15.9,15.94,15.86,15.91,43
20151001|2015-08-13 07:00,13,15.93,15.95,15.92,15.92,23
20151001|2015-08-13 07:30,13,15.93,15.98,15.87,15.97,238
20151001|2015-08-13 08:00,13,15.98,16.01,15.93,15.94,290
20151001|2015-08-13 08:30,13,15.94,16.2,15.94,16.1,2089
20151001|2015-08-13 09:00,13,16.14,16.23,16.1,16.13,1097
20151001|2015-08-13 09:30,13,16.15,16.2,15.95,16,1435
20151001|2015-08-13 10:00,13,16.01,16.15,15.95,16,546
20151001|2015-08-13 10:30,13,16,16.02,15.87,15.9,668
20151001|2015-08-13 11:00,13,15.9,15.93,15.82,15.83,510
20151001|2015-08-13 11:30,13,15.85,15.92,15.85,15.87,357
20151001|2015-08-13 12:00,13,15.9,15.98,15.83,15.95,1201
20151001|2015-08-13 12:30,13,15.95,16.05,15.95,15.98,407
20151001|2015-08-13 13:00,13,15.98,16,15.87,15.88,780
20151001|2015-08-13 13:30,13,15.87,15.94,15.87,15.9,851
20151001|2015-08-13 14:00,13,15.88,15.95,15.87,15.93,721
20151001|2015-08-13 14:30,13,15.95,16.03,15.95,16,1412
20151001|2015-08-13 15:00,13,16,16,15.85,15.85,1708
20151001|2015-08-13 15:30,14,15.9,15.95,15.9,15.93,96
20151001|2015-08-13 16:00,14,15.95,15.95,15.9,15.93,38
20151001|2015-08-13 16:30,14,15.95,15.95,15.92,15.92,8
20151001|2015-08-13 17:00,14,15.92,15.92,15.92,15.92,1
20151001|2015-08-13 17:30,14,15.98,15.98,15.97,15.97,24
20151001|2015-08-13 18:00,14,16,16.01,16,16.01,7
20151001|2015-08-13 18:30,14,15.95,15.95,15.95,15.95,3
20151001|2015-08-13 19:00,14,15.92,15.92,15.92,15.92,11
20151001|2015-08-13 20:00,14,15.9,15.93,15.9,15.9,20
20151001|2015-08-13 20:30,14,15.98,15.98,15.98,15.98,4
20151001|2015-08-13 21:00,14,15.92,15.93,15.88,15.88,14
20151001|2015-08-13 21:30,14,15.93,15.93,15.91,15.91,47
20151001|2015-08-14 01:00,14,15.95,15.95,15.9,15.9,9
20151001|2015-08-14 01:30,14,15.9,15.92,15.88,15.9,11
20151001|2015-08-14 02:00,14,15.9,15.91,15.9,15.91,25
20151001|2015-08-14 02:30,14,15.9,15.9,15.81,15.83,97
20151001|2015-08-14 03:00,14,15.85,15.87,15.83,15.87,35
20151001|2015-08-14 03:30,14,15.9,15.95,15.88,15.95,41
20151001|2015-08-14 04:00,14,15.95,16.04,15.9,16.03,329
20151001|2015-08-14 04:30,14,16,16.07,15.97,16.04,163
20151001|2015-08-14 05:00,14,16.05,16.08,16.03,16.05,20
20151001|2015-08-14 05:30,14,16.05,16.09,16,16.03,141
20151001|2015-08-14 06:00,14,16.03,16.05,16.03,16.05,38
20151001|2015-08-14 06:30,14,16.01,16.01,15.96,15.97,33
20151001|2015-08-14 07:00,14,15.98,16,15.98,15.99,27
20151001|2015-08-14 07:30,14,16,16,15.92,15.94,75
20151001|2015-08-14 08:00,14,15.92,15.94,15.89,15.92,88
20151001|2015-08-14 08:30,14,15.9,15.94,15.83,15.84,946
20151001|2015-08-14 09:00,14,15.84,15.97,15.83,15.93,1220
20151001|2015-08-14 09:30,14,15.92,16,15.83,15.95,2519
20151001|2015-08-14 10:00,14,15.95,16.05,15.92,15.93,960
20151001|2015-08-14 10:30,14,15.92,15.98,15.8,15.89,934
20151001|2015-08-14 11:00,14,15.9,15.98,15.88,15.93,866
20151001|2015-08-14 11:30,14,15.93,15.95,15.87,15.9,1262
20151001|2015-08-14 12:00,14,15.93,15.93,15.83,15.87,1515
20151001|2015-08-14 12:30,14,15.87,15.94,15.85,15.9,383
20151001|2015-08-14 13:00,14,15.9,15.91,15.87,15.89,586
20151001|2015-08-14 13:30,14,15.9,15.95,15.87,15.89,277
20151001|2015-08-14 14:00,14,15.89,15.9,15.8,15.84,445
20151001|2015-08-14 14:30,14,15.85,15.9,15.8,15.84,1782
20151001|2015-08-14 15:00,14,15.86,15.88,15.8,15.8,790
20151001|2015-08-16 17:00,17,15.81,15.85,15.81,15.85,26
20151001|2015-08-16 17:30,17,15.85,15.85,15.85,15.85,3
20151001|2015-08-16 19:00,17,15.8,15.8,15.8,15.8,11
20151001|2015-08-16 20:00,17,15.82,15.84,15.8,15.8,15
20151001|2015-08-16 20:30,17,15.83,15.85,15.83,15.85,14
20151001|2015-08-16 21:00,17,15.88,15.88,15.86,15.86,10
20151001|2015-08-16 21:30,17,15.9,15.93,15.89,15.9,18
20151001|2015-08-16 22:00,17,15.85,15.85,15.82,15.82,13
20151001|2015-08-16 22:30,17,15.86,15.86,15.86,15.86,1
20151001|2015-08-16 23:00,17,15.8,15.85,15.79,15.82,100
20151001|2015-08-17 00:00,17,15.8,15.8,15.8,15.8,1
20151001|2015-08-17 00:30,17,15.8,15.82,15.8,15.82,11
20151001|2015-08-17 01:00,17,15.8,15.85,15.78,15.78,11
20151001|2015-08-17 01:30,17,15.78,15.78,15.78,15.78,2
20151001|2015-08-17 02:00,17,15.75,15.78,15.7,15.77,194
20151001|2015-08-17 02:30,17,15.8,15.85,15.78,15.85,94
20151001|2015-08-17 03:00,17,15.85,15.9,15.85,15.9,11
20151001|2015-08-17 03:30,17,15.85,15.85,15.84,15.84,15
20151001|2015-08-17 04:00,17,15.8,15.82,15.8,15.8,11
20151001|2015-08-17 04:30,17,15.8,15.82,15.78,15.78,28
20151001|2015-08-17 05:00,17,15.78,15.83,15.78,15.83,39
20151001|2015-08-17 05:30,17,15.85,15.85,15.8,15.8,31
20151001|2015-08-17 06:00,17,15.8,15.81,15.8,15.81,4
20151001|2015-08-17 06:30,17,15.83,15.85,15.83,15.83,26
20151001|2015-08-17 07:00,17,15.85,15.95,15.85,15.9,146
20151001|2015-08-17 07:30,17,15.92,16.03,15.92,16,224
20151001|2015-08-17 08:00,17,16,16.02,15.96,16,199
20151001|2015-08-17 08:30,17,16,16.1,15.93,15.93,6305
20151001|2015-08-17 09:00,17,15.95,15.98,15.78,15.84,2574
20151001|2015-08-17 09:30,17,15.85,15.9,15.75,15.76,1084
20151001|2015-08-17 10:00,17,15.79,15.84,15.74,15.8,1715
20151001|2015-08-17 10:30,17,15.8,15.85,15.77,15.8,1238
20151001|2015-08-17 11:00,17,15.81,15.85,15.78,15.8,734
20151001|2015-08-17 11:30,17,15.8,15.83,15.78,15.81,250
20151001|2015-08-17 12:00,17,15.79,15.85,15.79,15.8,613
20151001|2015-08-17 12:30,17,15.75,15.82,15.75,15.8,197
20151001|2015-08-17 13:00,17,15.8,15.84,15.78,15.81,360
20151001|2015-08-17 13:30,17,15.81,15.85,15.8,15.83,530
20151001|2015-08-17 14:00,17,15.83,15.85,15.8,15.81,774
20151001|2015-08-17 14:30,17,15.8,15.85,15.75,15.79,1402
20151001|2015-08-17 15:00,17,15.75,15.78,15.7,15.75,2520
20151001|2015-08-17 15:30,18,15.7,15.8,15.7,15.78,248
20151001|2015-08-17 16:00,18,15.77,15.8,15.75,15.75,13
20151001|2015-08-17 16:30,18,15.8,15.81,15.76,15.8,15
20151001|2015-08-17 17:00,18,15.77,15.77,15.77,15.77,5
20151001|2015-08-17 18:30,18,15.77,15.77,15.77,15.77,2
20151001|2015-08-17 19:00,18,15.75,15.77,15.75,15.77,11
20151001|2015-08-17 19:30,18,15.75,15.77,15.73,15.73,63
20151001|2015-08-17 20:00,18,15.73,15.73,15.73,15.73,1
20151001|2015-08-17 20:30,18,15.75,15.75,15.75,15.75,1
20151001|2015-08-17 21:00,18,15.75,15.78,15.75,15.78,3
20151001|2015-08-17 21:30,18,15.77,15.77,15.77,15.77,10
20151001|2015-08-17 22:00,18,15.77,15.78,15.77,15.78,8
20151001|2015-08-17 22:30,18,15.78,15.78,15.78,15.78,11
20151001|2015-08-17 23:00,18,15.8,15.8,15.8,15.8,9
20151001|2015-08-18 00:00,18,15.8,15.8,15.78,15.78,4
20151001|2015-08-18 00:30,18,15.75,15.8,15.75,15.8,12
20151001|2015-08-18 01:00,18,15.8,15.83,15.75,15.83,55
20151001|2015-08-18 01:30,18,15.83,15.9,15.83,15.85,49
20151001|2015-08-18 02:00,18,15.85,15.85,15.8,15.8,24
20151001|2015-08-18 02:30,18,15.8,15.94,15.8,15.89,89
20151001|2015-08-18 03:00,18,15.9,15.9,15.8,15.85,168
20151001|2015-08-18 03:30,18,15.85,15.85,15.8,15.82,237
20151001|2015-08-18 04:00,18,15.8,15.8,15.8,15.8,20
20151001|2015-08-18 04:30,18,15.85,15.9,15.81,15.85,109
20151001|2015-08-18 05:00,18,15.85,15.87,15.81,15.85,24
20151001|2015-08-18 05:30,18,15.84,15.85,15.81,15.82,37
20151001|2015-08-18 06:00,18,15.85,15.89,15.85,15.87,77
20151001|2015-08-18 06:30,18,15.85,15.87,15.84,15.87,87
20151001|2015-08-18 07:00,18,15.88,15.94,15.88,15.89,156
20151001|2015-08-18 07:30,18,15.9,15.9,15.82,15.82,67
20151001|2015-08-18 08:00,18,15.82,15.82,15.8,15.82,320
20151001|2015-08-18 08:30,18,15.84,16,15.82,15.93,6415
20151001|2015-08-18 09:00,18,15.95,15.97,15.8,15.83,1664
20151001|2015-08-18 09:30,18,15.83,15.88,15.76,15.8,2245
20151001|2015-08-18 10:00,18,15.8,15.88,15.77,15.87,1058
20151001|2015-08-18 10:30,18,15.85,15.95,15.85,15.92,707
20151001|2015-08-18 11:00,18,15.91,15.93,15.87,15.87,681
20151001|2015-08-18 11:30,18,15.9,15.97,15.87,15.94,272
20151001|2015-08-18 12:00,18,15.96,15.98,15.9,15.92,391
20151001|2015-08-18 12:30,18,15.93,15.99,15.92,15.93,528
20151001|2015-08-18 13:00,18,15.94,15.97,15.9,15.94,796
20151001|2015-08-18 13:30,18,15.94,16.03,15.94,16.02,1894
20151001|2015-08-18 14:00,18,16.01,16.05,15.97,16.01,1117
20151001|2015-08-18 14:30,18,16.02,16.08,15.95,15.99,3497
20151001|2015-08-18 15:00,18,15.95,16.05,15.95,16.05,1612
20151001|2015-08-18 15:30,19,16,16.02,16,16,76
20151001|2015-08-18 17:30,19,16.04,16.05,16.02,16.05,25
20151001|2015-08-18 18:00,19,16.05,16.05,16,16,106
20151001|2015-08-18 18:30,19,16.03,16.03,16,16,10
20151001|2015-08-18 19:00,19,16,16,16,16,4
20151001|2015-08-18 19:30,19,16,16,15.95,15.95,12
20151001|2015-08-18 20:00,19,15.99,15.99,15.99,15.99,4
20151001|2015-08-18 20:30,19,16,16.05,15.97,16.02,75
20151001|2015-08-18 21:00,19,16.03,16.03,16.01,16.01,3
20151001|2015-08-18 22:00,19,16.05,16.07,16.05,16.07,11
20151001|2015-08-18 22:30,19,16.07,16.11,16.07,16.08,42
20151001|2015-08-18 23:30,19,16.1,16.1,16.05,16.05,10
20151001|2015-08-19 00:00,19,16.11,16.2,16.11,16.16,29
20151001|2015-08-19 00:30,19,16.15,16.15,16.1,16.1,8
20151001|2015-08-19 01:00,19,16.18,16.22,16.15,16.15,77
20151001|2015-08-19 01:30,19,16.15,16.15,16.05,16.1,80
20151001|2015-08-19 02:00,19,16.1,16.18,16.1,16.17,77
20151001|2015-08-19 02:30,19,16.18,16.18,16.13,16.15,85
20151001|2015-08-19 03:00,19,16.18,16.26,16.18,16.25,170
20151001|2015-08-19 03:30,19,16.25,16.25,16.15,16.2,249
20151001|2015-08-19 04:00,19,16.17,16.22,16.15,16.19,134
20151001|2015-08-19 04:30,19,16.15,16.15,16.08,16.1,89
20151001|2015-08-19 05:00,19,16.1,16.13,16.02,16.02,70
20151001|2015-08-19 05:30,19,16.05,16.15,16.05,16.09,92
20151001|2015-08-19 06:00,19,16.1,16.13,16.1,16.1,14
20151001|2015-08-19 06:30,19,16.14,16.17,16.1,16.15,86
20151001|2015-08-19 07:00,19,16.15,16.15,16.1,16.12,87
20151001|2015-08-19 07:30,19,16.1,16.14,16.08,16.08,685
20151001|2015-08-19 08:00,19,16.1,16.18,16.08,16.15,365
20151001|2015-08-19 08:30,19,16.2,16.33,16.15,16.3,5925
20151001|2015-08-19 09:00,19,16.3,16.32,16.15,16.21,3022
20151001|2015-08-19 09:30,19,16.24,16.4,16.24,16.35,2592
20151001|2015-08-19 10:00,19,16.33,16.4,16.2,16.34,3753
20151001|2015-08-19 10:30,19,16.33,16.44,16.3,16.35,1824
20151001|2015-08-19 11:00,19,16.32,16.35,16.25,16.29,1542
20151001|2015-08-19 11:30,19,16.29,16.29,16.2,16.23,1782
20151001|2015-08-19 12:00,19,16.23,16.28,16.12,16.24,2151
20151001|2015-08-19 12:30,19,16.21,16.25,16.07,16.16,2971
20151001|2015-08-19 13:00,19,16.18,16.18,15.8,15.95,5466
20151001|2015-08-19 13:30,19,15.95,16.25,15.93,16.21,2300
20151001|2015-08-19 14:00,19,16.25,16.29,16.15,16.18,2700
20151001|2015-08-19 14:30,19,16.18,16.25,16.02,16.15,3475
20151001|2015-08-19 15:00,19,16.15,16.35,16.12,16.3,3039
20151001|2015-08-19 15:30,20,16.3,16.35,16.3,16.33,378
20151001|2015-08-19 16:00,20,16.3,16.34,16.3,16.33,92
20151001|2015-08-19 16:30,20,16.35,16.35,16.32,16.35,35
20151001|2015-08-19 17:00,20,16.32,16.32,16.3,16.31,35
20151001|2015-08-19 17:30,20,16.33,16.33,16.33,16.33,1
20151001|2015-08-19 18:30,20,16.3,16.3,16.27,16.27,89
20151001|2015-08-19 19:00,20,16.27,16.27,16.25,16.25,9
20151001|2015-08-19 19:30,20,16.25,16.25,16.23,16.23,23
20151001|2015-08-19 20:00,20,16.25,16.25,16.2,16.2,13
20151001|2015-08-19 20:30,20,16.25,16.28,16.25,16.25,34
20151001|2015-08-19 21:00,20,16.29,16.35,16.25,16.29,45
20151001|2015-08-19 21:30,20,16.25,16.25,16.25,16.25,3
20151001|2015-08-19 22:00,20,16.3,16.3,16.28,16.28,4
20151001|2015-08-19 22:30,20,16.2,16.23,16.2,16.2,31
20151001|2015-08-19 23:00,20,16.2,16.25,16.2,16.25,21
20151001|2015-08-19 23:30,20,16.2,16.25,16.18,16.25,10
20151001|2015-08-20 00:00,20,16.25,16.29,16.23,16.29,26
20151001|2015-08-20 00:30,20,16.25,16.3,16.25,16.25,11
20151001|2015-08-20 01:00,20,16.3,16.35,16.29,16.35,87
20151001|2015-08-20 01:30,20,16.31,16.33,16.28,16.33,52
20151001|2015-08-20 02:00,20,16.35,16.4,16.29,16.35,123
20151001|2015-08-20 02:30,20,16.35,16.44,16.32,16.43,75
20151001|2015-08-20 03:00,20,16.42,16.42,16.4,16.4,14
20151001|2015-08-20 03:30,20,16.45,16.6,16.42,16.6,180
20151001|2015-08-20 04:00,20,16.55,16.75,16.55,16.73,385
20151001|2015-08-20 04:30,20,16.7,16.7,16.58,16.65,321
20151001|2015-08-20 05:00,20,16.65,16.69,16.62,16.65,43
20151001|2015-08-20 05:30,20,16.65,16.68,16.64,16.65,64
20151001|2015-08-20 06:00,20,16.65,16.7,16.62,16.7,122
20151001|2015-08-20 06:30,20,16.69,16.69,16.58,16.59,221
20151001|2015-08-20 07:00,20,16.59,16.64,16.55,16.63,706
20151001|2015-08-20 07:30,20,16.6,16.6,16.48,16.53,735
20151001|2015-08-20 08:00,20,16.55,16.68,16.5,16.65,447
20151001|2015-08-20 08:30,20,16.65,16.75,16.48,16.68,6785
20151001|2015-08-20 09:00,20,16.65,16.8,16.61,16.75,4366
20151001|2015-08-20 09:30,20,16.75,16.8,16.57,16.7,2604
20151001|2015-08-20 10:00,20,16.66,16.8,16.59,16.65,2532
20151001|2015-08-20 10:30,20,16.65,16.76,16.63,16.67,1593
20151001|2015-08-20 11:00,20,16.67,16.89,16.67,16.85,3210
20151001|2015-08-20 11:30,20,16.86,17,16.82,16.99,2256
20151001|2015-08-20 12:00,20,16.99,17,16.72,16.76,3311
20151001|2015-08-20 12:30,20,16.79,16.85,16.7,16.73,1839
20151001|2015-08-20 13:00,20,16.72,16.9,16.72,16.89,2716
20151001|2015-08-20 13:30,20,16.9,17.08,16.88,17.01,3656
20151001|2015-08-20 14:00,20,17,17.05,16.87,16.88,3208
20151001|2015-08-20 14:30,20,16.87,17.13,16.78,17.05,6539
20151001|2015-08-20 15:00,20,17.05,17.35,17.02,17.35,8378
20151001|2015-08-20 15:30,21,17.3,17.3,17.14,17.15,1295
20151001|2015-08-20 16:00,21,17.18,17.18,17.15,17.18,24
20151001|2015-08-20 16:30,21,17.17,17.19,17.15,17.15,19
20151001|2015-08-20 17:00,21,17.2,17.23,17.15,17.19,65
20151001|2015-08-20 17:30,21,17.19,17.25,17.14,17.14,140
20151001|2015-08-20 18:00,21,17.14,17.2,17.14,17.15,97
20151001|2015-08-20 18:30,21,17.15,17.21,17.15,17.17,86
20151001|2015-08-20 19:00,21,17.15,17.19,17.14,17.14,117
20151001|2015-08-20 19:30,21,17.1,17.14,17.1,17.13,78
20151001|2015-08-20 20:00,21,17.12,17.15,17.1,17.1,130
20151001|2015-08-20 20:30,21,17.1,17.4,17.09,17.4,403
20151001|2015-08-20 21:00,21,17.35,17.4,17.26,17.4,104
20151001|2015-08-20 21:30,21,17.4,17.56,17.4,17.53,315
20151001|2015-08-20 22:00,21,17.5,17.53,17.4,17.4,206
20151001|2015-08-20 22:30,21,17.4,17.47,17.33,17.39,124
20151001|2015-08-20 23:00,21,17.38,17.5,17.35,17.45,89
20151001|2015-08-20 23:30,21,17.45,17.52,17.45,17.5,27
20151001|2015-08-21 00:00,21,17.45,17.45,17.44,17.45,13
20151001|2015-08-21 00:30,21,17.5,17.55,17.45,17.48,35
20151001|2015-08-21 01:00,21,17.45,17.49,17.4,17.44,86
20151001|2015-08-21 01:30,21,17.45,17.46,17.4,17.4,189
20151001|2015-08-21 02:00,21,17.38,17.43,17.3,17.3,352
20151001|2015-08-21 02:30,21,17.27,17.35,17.22,17.25,226
20151001|2015-08-21 03:00,21,17.22,17.24,17.17,17.17,170
20151001|2015-08-21 03:30,21,17.19,17.23,17.1,17.15,137
20151001|2015-08-21 04:00,21,17.11,17.12,17.07,17.1,157
20151001|2015-08-21 04:30,21,17.1,17.22,17.05,17.2,245
20151001|2015-08-21 05:00,21,17.17,17.31,17.17,17.31,117
20151001|2015-08-21 05:30,21,17.3,17.35,17.21,17.26,259
20151001|2015-08-21 06:00,21,17.25,17.37,17.25,17.3,706
20151001|2015-08-21 06:30,21,17.3,17.37,17.23,17.35,482
20151001|2015-08-21 07:00,21,17.35,17.53,17.3,17.43,1031
20151001|2015-08-21 07:30,21,17.43,17.5,17.4,17.44,788
20151001|2015-08-21 08:00,21,17.43,17.62,17.4,17.55,1700
20151001|2015-08-21 08:30,21,17.58,17.7,17.33,17.48,12661
20151001|2015-08-21 09:00,21,17.5,17.59,17.14,17.54,8679
20151001|2015-08-21 09:30,21,17.55,18,17.5,17.83,9877
20151001|2015-08-21 10:00,21,17.85,18.33,17.83,18.09,8929
20151001|2015-08-21 10:30,21,18.1,18.39,17.9,17.98,7663
20151001|2015-08-21 11:00,21,17.98,18.13,17.6,17.92,10191
20151001|2015-08-21 11:30,21,17.95,18.14,17.83,18.12,3490
20151001|2015-08-21 12:00,21,18.15,18.17,17.83,17.83,2838
20151001|2015-08-21 12:30,21,17.85,17.99,17.74,17.75,4768
20151001|2015-08-21 13:00,21,17.75,17.93,17.65,17.89,3309
20151001|2015-08-21 13:30,21,17.89,18.4,17.84,18.25,5324
20151001|2015-08-21 14:00,21,18.22,18.5,18,18.09,8693
20151001|2015-08-21 14:30,21,18.1,18.55,18.07,18.55,10107
20151001|2015-08-21 15:00,21,18.53,18.65,18.3,18.65,8093
20151001|2015-08-23 17:00,24,18.75,19.05,18.75,18.97,314
20151001|2015-08-23 17:30,24,18.99,19.25,18.96,19.05,353
20151001|2015-08-23 18:00,24,19,19.25,18.99,19.2,250
20151001|2015-08-23 18:30,24,19.2,19.2,18.95,19,514
20151001|2015-08-23 19:00,24,19,19.06,18.95,18.95,194
20151001|2015-08-23 19:30,24,18.95,18.99,18.74,18.8,404
20151001|2015-08-23 20:00,24,18.75,18.85,18.7,18.83,144
20151001|2015-08-23 20:30,24,18.8,19.08,18.78,18.95,386
20151001|2015-08-23 21:00,24,19,19.25,18.95,19.22,191
20151001|2015-08-23 21:30,24,19.25,20.2,19.23,19.85,844
20151001|2015-08-23 22:00,24,19.85,20.55,19.85,20.3,817
20151001|2015-08-23 22:30,24,20.3,20.7,20.15,20.57,704
20151001|2015-08-23 23:00,24,20.6,20.64,20.1,20.26,523
20151001|2015-08-23 23:30,24,20.27,20.47,20.23,20.47,447
20151001|2015-08-24 00:00,24,20.5,21.1,20.5,20.78,680
20151001|2015-08-24 00:30,24,20.88,20.88,20.55,20.8,263
20151001|2015-08-24 01:00,24,20.75,20.79,20,20.6,632
20151001|2015-08-24 01:30,24,20.57,21,20.57,20.7,471
20151001|2015-08-24 02:00,24,20.8,20.96,20.7,20.76,1053
20151001|2015-08-24 02:30,24,20.76,20.85,19.5,19.55,1127
20151001|2015-08-24 03:00,24,19.55,19.94,19.5,19.9,663
20151001|2015-08-24 03:30,24,19.9,20.1,19.81,19.83,313
20151001|2015-08-24 04:00,24,19.85,19.88,19.45,19.48,793
20151001|2015-08-24 04:30,24,19.52,19.75,19.4,19.7,204
20151001|2015-08-24 05:00,24,19.76,20.25,19.75,20.13,553
20151001|2015-08-24 05:30,24,20.15,20.35,20.1,20.15,719
20151001|2015-08-24 06:00,24,20.15,20.4,20.11,20.39,710
20151001|2015-08-24 06:30,24,20.4,21.45,20.35,21.3,2378
20151001|2015-08-24 07:00,24,21.3,21.9,20.9,20.93,4498
20151001|2015-08-24 07:30,24,20.92,21.8,20.7,21.68,4189
20151001|2015-08-24 08:00,24,21.65,23.05,21.65,22.45,5623
20151001|2015-08-24 08:30,24,22.45,23.4,20.89,21.75,17945
20151001|2015-08-24 09:00,24,21.75,21.94,19.82,20.45,20574
20151001|2015-08-24 09:30,24,20.46,20.97,20.1,20.3,13533
20151001|2015-08-24 10:00,24,20.25,21.07,20.11,21.03,6027
20151001|2015-08-24 10:30,24,21.05,21.1,19.74,19.9,8834
20151001|2015-08-24 11:00,24,19.9,20.13,19.25,19.45,8077
20151001|2015-08-24 11:30,24,19.45,19.87,19.19,19.59,5841
20151001|2015-08-24 12:00,24,19.6,20.25,19.4,20.03,5362
20151001|2015-08-24 12:30,24,20.05,20.99,20.05,20.95,6311
20151001|2015-08-24 13:00,24,20.95,21.65,20.79,21.16,6565
20151001|2015-08-24 13:30,24,21.17,21.9,20.75,21.85,5902
20151001|2015-08-24 14:00,24,21.89,22.35,21.2,22.08,12580
20151001|2015-08-24 14:30,24,22.1,22.45,20.4,21.3,17540
20151001|2015-08-24 15:00,24,21.33,22.55,21.17,22.5,10564
20151001|2015-08-24 15:30,25,22.5,22.65,22.4,22.5,1668
20151001|2015-08-24 16:00,25,22.55,22.8,22.4,22.44,713
20151001|2015-08-24 16:30,25,22.45,22.52,22.3,22.5,128
20151001|2015-08-24 17:00,25,22.49,22.55,22.23,22.3,463
20151001|2015-08-24 17:30,25,22.3,22.45,22.05,22.17,90
20151001|2015-08-24 18:00,25,22.15,22.28,21.95,22.05,89
20151001|2015-08-24 18:30,25,22.02,22.1,21.74,22.02,386
20151001|2015-08-24 19:00,25,22.05,22.17,21.25,21.3,1384
20151001|2015-08-24 19:30,25,21.3,21.6,21.3,21.34,637
20151001|2015-08-24 20:00,25,21.3,21.5,20.85,21.45,819
20151001|2015-08-24 20:30,25,21.45,21.52,20.8,20.9,559
20151001|2015-08-24 21:00,25,20.9,20.95,20.5,20.8,1118
20151001|2015-08-24 21:30,25,20.85,21,20.6,20.74,339
20151001|2015-08-24 22:00,25,20.8,21,20.75,20.79,81
20151001|2015-08-24 22:30,25,20.8,20.85,20.5,20.6,277
20151001|2015-08-24 23:00,25,20.55,20.75,20.55,20.65,58
20151001|2015-08-24 23:30,25,20.7,20.92,20.55,20.55,333
20151001|2015-08-25 00:00,25,20.6,21.15,20.6,21.1,143
20151001|2015-08-25 00:30,25,21.1,21.87,21.1,21.6,307
20151001|2015-08-25 01:00,25,21.6,21.68,21.02,21.39,329
20151001|2015-08-25 01:30,25,21.4,21.55,20.96,21.45,419
20151001|2015-08-25 02:00,25,21.45,21.45,21.05,21.05,777
20151001|2015-08-25 02:30,25,21.05,21.15,20.7,20.9,506
20151001|2015-08-25 03:00,25,20.85,20.95,20.65,20.76,750
20151001|2015-08-25 03:30,25,20.75,20.85,20.6,20.65,383
20151001|2015-08-25 04:00,25,20.65,20.71,20.44,20.45,294
20151001|2015-08-25 04:30,25,20.4,20.5,20.3,20.35,308
20151001|2015-08-25 05:00,25,20.3,20.49,19.82,19.9,1743
20151001|2015-08-25 05:30,25,19.95,20.25,19.77,20.03,1409
20151001|2015-08-25 06:00,25,20.1,20.3,19.9,20.14,663
20151001|2015-08-25 06:30,25,20.15,20.35,20.05,20.29,1018
20151001|2015-08-25 07:00,25,20.3,20.47,20.2,20.37,635
20151001|2015-08-25 07:30,25,20.4,20.47,20.25,20.4,542
20151001|2015-08-25 08:00,25,20.38,20.44,19.92,19.95,1555
20151001|2015-08-25 08:30,25,19.95,20.9,19.8,20.7,13619
20151001|2015-08-25 09:00,25,20.75,20.87,20.36,20.67,9599
20151001|2015-08-25 09:30,25,20.69,20.92,20.55,20.65,6929
20151001|2015-08-25 10:00,25,20.62,20.63,20,20.35,5256
20151001|2015-08-25 10:30,25,20.33,20.53,20.09,20.45,3926
20151001|2015-08-25 11:00,25,20.45,20.7,20.31,20.65,3280
20151001|2015-08-25 11:30,25,20.65,20.86,20.53,20.85,2878
20151001|2015-08-25 12:00,25,20.88,21.35,20.75,21.3,4179
20151001|2015-08-25 12:30,25,21.3,21.52,21.05,21.25,3802
20151001|2015-08-25 13:00,25,21.25,21.5,21.05,21.2,3273
20151001|2015-08-25 13:30,25,21.2,21.34,20.93,21,3860
20151001|2015-08-25 14:00,25,21,21.83,20.93,21.78,5416
20151001|2015-08-25 14:30,25,21.76,23,21.66,22.9,13703
20151001|2015-08-25 15:00,25,22.9,22.93,22.24,22.6,6064
20151001|2015-08-25 15:30,26,22.55,22.75,22.55,22.6,577
20151001|2015-08-25 16:00,26,22.58,22.64,22.4,22.5,222
20151001|2015-08-25 16:30,26,22.5,22.6,22.2,22.4,168
20151001|2015-08-25 17:00,26,22.44,22.73,22.35,22.65,89
20151001|2015-08-25 17:30,26,22.65,23,22.62,22.75,192
20151001|2015-08-25 18:00,26,22.8,22.94,22.58,22.7,138
20151001|2015-08-25 18:30,26,22.7,23.2,22.67,23.2,306
20151001|2015-08-25 19:00,26,23.2,23.3,22.45,22.6,491
20151001|2015-08-25 19:30,26,22.6,22.65,22.29,22.65,166
20151001|2015-08-25 20:00,26,22.7,22.8,22.2,22.45,268
20151001|2015-08-25 20:30,26,22.4,22.95,22.15,22.4,211
20151001|2015-08-25 21:00,26,22.5,22.7,22.35,22.65,25
20151001|2015-08-25 21:30,26,22.6,22.91,22.51,22.55,67
20151001|2015-08-25 22:00,26,22.62,22.62,22.25,22.32,60
20151001|2015-08-25 22:30,26,22.4,22.5,22.18,22.18,52
20151001|2015-08-25 23:00,26,22.28,22.28,22,22.05,29
20151001|2015-08-25 23:30,26,21.98,22,21.65,21.66,111
20151001|2015-08-26 00:00,26,21.6,21.6,21.3,21.5,72
20151001|2015-08-26 00:30,26,21.45,21.58,21.3,21.35,62
20151001|2015-08-26 01:00,26,21.45,21.85,21.3,21.61,152
20151001|2015-08-26 01:30,26,21.63,21.8,21.51,21.61,260
20151001|2015-08-26 02:00,26,21.65,21.85,21.55,21.7,701
20151001|2015-08-26 02:30,26,21.75,21.8,21.58,21.7,289
20151001|2015-08-26 03:00,26,21.65,21.65,21.05,21.17,840
20151001|2015-08-26 03:30,26,21.2,21.5,21.1,21.45,172
20151001|2015-08-26 04:00,26,21.45,21.65,21.42,21.5,317
20151001|2015-08-26 04:30,26,21.5,21.55,21.37,21.45,157
20151001|2015-08-26 05:00,26,21.43,21.62,21.35,21.45,154
20151001|2015-08-26 05:30,26,21.45,21.45,21.31,21.35,279
20151001|2015-08-26 06:00,26,21.35,21.38,21.18,21.23,436
20151001|2015-08-26 06:30,26,21.25,21.45,21.23,21.4,341
20151001|2015-08-26 07:00,26,21.41,21.56,21.35,21.5,377
20151001|2015-08-26 07:30,26,21.45,21.45,21,21.38,1167
20151001|2015-08-26 08:00,26,21.38,21.64,21.25,21.46,1457
20151001|2015-08-26 08:30,26,21.5,22.36,21.32,22.05,12367
20151001|2015-08-26 09:00,26,21.99,22.49,21.9,22.12,9253
20151001|2015-08-26 09:30,26,22.11,22.5,21.9,22.34,5238
20151001|2015-08-26 10:00,26,22.35,22.78,22.28,22.75,5645
20151001|2015-08-26 10:30,26,22.78,23.2,22.62,22.87,6420
20151001|2015-08-26 11:00,26,22.89,23.07,22.47,22.8,7128
20151001|2015-08-26 11:30,26,22.8,23.1,22.51,22.52,7988
20151001|2015-08-26 12:00,26,22.52,22.85,22.33,22.4,4343
20151001|2015-08-26 12:30,26,22.4,22.55,22.05,22.33,4719
20151001|2015-08-26 13:00,26,22.3,22.73,22.27,22.63,4128
20151001|2015-08-26 13:30,26,22.65,22.65,21.78,21.96,4598
20151001|2015-08-26 14:00,26,21.98,22.13,21.3,21.55,6913
20151001|2015-08-26 14:30,26,21.55,21.59,21,21.24,6275
20151001|2015-08-26 15:00,26,21.2,21.6,21.1,21.5,5267
20151001|2015-08-26 15:30,27,21.4,21.6,21.17,21.6,945
20151001|2015-08-26 16:00,27,21.52,21.57,21.5,21.5,89
20151001|2015-08-26 16:30,27,21.45,21.5,21.4,21.5,29
20151001|2015-08-26 17:00,27,21.5,21.69,21.47,21.69,227
20151001|2015-08-26 17:30,27,21.65,21.75,21.65,21.7,281
20151001|2015-08-26 18:00,27,21.72,21.75,21.68,21.75,33
20151001|2015-08-26 18:30,27,21.7,21.7,21.44,21.45,105
20151001|2015-08-26 19:00,27,21.4,21.5,21.29,21.4,264
20151001|2015-08-26 19:30,27,21.4,21.5,21.3,21.38,99
20151001|2015-08-26 20:00,27,21.35,21.35,21.24,21.25,92
20151001|2015-08-26 20:30,27,21.25,21.3,21.1,21.14,99
20151001|2015-08-26 21:00,27,21.15,21.25,21.14,21.2,64
20151001|2015-08-26 21:30,27,21.2,21.27,21.2,21.25,20
20151001|2015-08-26 22:00,27,21.25,21.4,21.25,21.35,8
20151001|2015-08-26 22:30,27,21.35,21.35,21.15,21.29,138
20151001|2015-08-26 23:00,27,21.25,21.4,21.25,21.35,95
20151001|2015-08-26 23:30,27,21.3,21.4,21.3,21.4,12
20151001|2015-08-27 00:00,27,21.45,21.5,21.3,21.35,36
20151001|2015-08-27 00:30,27,21.3,21.3,21.24,21.25,101
20151001|2015-08-27 01:00,27,21.25,21.35,21.2,21.25,206
20151001|2015-08-27 01:30,27,21.17,21.17,21,21.1,168
20151001|2015-08-27 02:00,27,21.15,21.25,20.79,20.89,364
20151001|2015-08-27 02:30,27,20.95,21.15,20.8,20.9,235
20151001|2015-08-27 03:00,27,20.93,20.95,20.73,20.75,363
20151001|2015-08-27 03:30,27,20.75,20.78,20.68,20.68,57
20151001|2015-08-27 04:00,27,20.7,20.7,20.62,20.7,73
20151001|2015-08-27 04:30,27,20.65,20.87,20.65,20.8,321
20151001|2015-08-27 05:00,27,20.8,20.8,20.68,20.75,168
20151001|2015-08-27 05:30,27,20.75,20.83,20.7,20.79,188
20151001|2015-08-27 06:00,27,20.8,20.96,20.77,20.85,458
20151001|2015-08-27 06:30,27,20.9,20.92,20.75,20.85,243
20151001|2015-08-27 07:00,27,20.85,20.92,20.75,20.75,386
20151001|2015-08-27 07:30,27,20.75,20.81,20.62,20.63,912
20151001|2015-08-27 08:00,27,20.64,20.65,20.24,20.24,1345
20151001|2015-08-27 08:30,27,20.25,20.95,20.2,20.86,8841
20151001|2015-08-27 09:00,27,20.9,21.14,20.53,20.69,9043
20151001|2015-08-27 09:30,27,20.7,20.82,20.4,20.48,5108
20151001|2015-08-27 10:00,27,20.5,20.73,20.38,20.7,3043
20151001|2015-08-27 10:30,27,20.68,21,20.62,20.72,4119
20151001|2015-08-27 11:00,27,20.7,20.84,20.6,20.73,3028
20151001|2015-08-27 11:30,27,20.73,20.8,20.5,20.52,3146
20151001|2015-08-27 12:00,27,20.5,20.8,20.45,20.75,2072
20151001|2015-08-27 12:30,27,20.77,21.1,20.67,20.89,3051
20151001|2015-08-27 13:00,27,20.9,21.75,20.85,21.65,4017
20151001|2015-08-27 13:30,27,21.68,22.21,21.25,22.13,6691
20151001|2015-08-27 14:00,27,22.1,22.47,21.55,21.6,11199
20151001|2015-08-27 14:30,27,21.6,21.79,21.35,21.5,7732
20151001|2015-08-27 15:00,27,21.47,21.8,21.35,21.5,7428
20151001|2015-08-27 15:30,28,21.52,21.65,21.4,21.41,567
20151001|2015-08-27 16:00,28,21.4,21.52,21.4,21.5,85
20151001|2015-08-27 16:30,28,21.5,21.5,21.5,21.5,11
20151001|2015-08-27 17:00,28,21.45,21.5,21.39,21.4,46
20151001|2015-08-27 17:30,28,21.43,21.48,21.37,21.37,68
20151001|2015-08-27 18:00,28,21.4,21.45,21.37,21.41,27
20151001|2015-08-27 18:30,28,21.4,21.5,21.37,21.38,112
20151001|2015-08-27 19:00,28,21.4,21.4,21.2,21.2,191
20151001|2015-08-27 19:30,28,21.25,21.3,21.2,21.25,104
20151001|2015-08-27 20:00,28,21.25,21.4,21.2,21.4,76
20151001|2015-08-27 20:30,28,21.4,21.5,21.29,21.5,66
20151001|2015-08-27 21:00,28,21.5,21.5,21.4,21.45,83
20151001|2015-08-27 21:30,28,21.5,21.69,21.45,21.69,123
20151001|2015-08-27 22:00,28,21.7,21.72,21.69,21.7,6
20151001|2015-08-27 22:30,28,21.7,21.7,21.6,21.67,15
20151001|2015-08-27 23:00,28,21.65,21.65,21.6,21.63,22
20151001|2015-08-27 23:30,28,21.65,21.65,21.49,21.55,44
20151001|2015-08-28 00:00,28,21.55,21.75,21.55,21.72,93
20151001|2015-08-28 00:30,28,21.7,21.7,21.6,21.65,108
20151001|2015-08-28 01:00,28,21.6,21.6,21.55,21.55,35
20151001|2015-08-28 01:30,28,21.65,21.7,21.65,21.65,14
20151001|2015-08-28 02:00,28,21.65,21.75,21.6,21.75,286
20151001|2015-08-28 02:30,28,21.8,22.03,21.65,22,167
20151001|2015-08-28 03:00,28,21.95,22.05,21.86,22,233
20151001|2015-08-28 03:30,28,22.01,22.14,21.88,22,176
20151001|2015-08-28 04:00,28,21.97,22.17,21.97,22.05,152
20151001|2015-08-28 04:30,28,22,22.04,21.83,21.9,157
20151001|2015-08-28 05:00,28,21.98,22.01,21.82,22,59
20151001|2015-08-28 05:30,28,22,22.26,21.95,22.25,270
20151001|2015-08-28 06:00,28,22.25,22.35,22.2,22.3,183
20151001|2015-08-28 06:30,28,22.25,22.27,22.1,22.25,98
20151001|2015-08-28 07:00,28,22.25,22.35,22.1,22.15,403
20151001|2015-08-28 07:30,28,22.14,22.15,21.85,22.08,800
20151001|2015-08-28 08:00,28,22.1,22.27,22.02,22.12,1060
20151001|2015-08-28 08:30,28,22.1,22.4,21.97,22.21,5390
20151001|2015-08-28 09:00,28,22.2,22.56,21.92,22,6437
20151001|2015-08-28 09:30,28,22,22.32,21.9,22.27,3198
20151001|2015-08-28 10:00,28,22.25,22.28,21.9,21.9,2536
20151001|2015-08-28 10:30,28,21.96,22.45,21.89,22.35,3089
20151001|2015-08-28 11:00,28,22.34,22.48,22.27,22.32,2145
20151001|2015-08-28 11:30,28,22.31,22.6,22.22,22.53,2180
20151001|2015-08-28 12:00,28,22.55,22.63,22.5,22.63,3048
20151001|2015-08-28 12:30,28,22.65,22.85,22.55,22.78,3061
20151001|2015-08-28 13:00,28,22.8,23.1,22.65,22.95,6315
20151001|2015-08-28 13:30,28,22.95,23.2,22.9,23.03,3992
20151001|2015-08-28 14:00,28,23,23.29,23,23.15,5869
20151001|2015-08-28 14:30,28,23.2,23.37,22.5,22.55,7725
20151001|2015-08-28 15:00,28,22.55,22.6,21.85,21.85,9396
20151001|2015-08-30 17:00,31,22.25,22.68,22.1,22.68,370
20151001|2015-08-30 17:30,31,22.68,22.88,22.63,22.88,239
20151001|2015-08-30 18:00,31,22.88,22.95,22.8,22.8,163
20151001|2015-08-30 18:30,31,22.85,22.95,22.8,22.91,157
20151001|2015-08-30 19:00,31,22.95,23,22.9,23,149
20151001|2015-08-30 19:30,31,23,23,22.9,22.95,118
20151001|2015-08-30 20:00,31,22.97,23,22.65,22.69,131
20151001|2015-08-30 20:30,31,22.7,22.85,22.7,22.76,54
20151001|2015-08-30 21:00,31,22.75,22.95,22.75,22.85,78
20151001|2015-08-30 21:30,31,22.85,22.92,22.8,22.85,14
20151001|2015-08-30 22:00,31,22.9,22.9,22.85,22.9,26
20151001|2015-08-30 22:30,31,22.9,23,22.9,22.94,87
20151001|2015-08-30 23:00,31,22.95,23.04,22.9,23.04,169
20151001|2015-08-30 23:30,31,23.05,23.05,22.85,22.9,90
20151001|2015-08-31 00:00,31,22.85,22.95,22.84,22.85,91
20151001|2015-08-31 00:30,31,22.8,22.8,22.69,22.73,123
20151001|2015-08-31 01:00,31,22.75,22.8,22.7,22.75,74
20151001|2015-08-31 01:30,31,22.75,22.82,22.75,22.8,40
20151001|2015-08-31 02:00,31,22.75,22.9,22.58,22.65,393
20151001|2015-08-31 02:30,31,22.6,22.85,22.55,22.66,142
20151001|2015-08-31 03:00,31,22.7,22.87,22.65,22.84,163
20151001|2015-08-31 03:30,31,22.8,22.93,22.75,22.83,45
20151001|2015-08-31 04:00,31,22.85,22.85,22.68,22.7,115
20151001|2015-08-31 04:30,31,22.67,22.85,22.67,22.8,99
20151001|2015-08-31 05:00,31,22.8,22.85,22.7,22.7,82
20151001|2015-08-31 05:30,31,22.7,22.75,22.64,22.7,87
20151001|2015-08-31 06:00,31,22.7,22.75,22.65,22.65,75
20151001|2015-08-31 06:30,31,22.65,22.7,22.55,22.58,176
20151001|2015-08-31 07:00,31,22.6,22.7,22.5,22.68,411
20151001|2015-08-31 07:30,31,22.7,22.79,22.66,22.7,385
20151001|2015-08-31 08:00,31,22.71,22.75,22.55,22.67,723
20151001|2015-08-31 08:30,31,22.65,22.9,22.42,22.81,5230
20151001|2015-08-31 09:00,31,22.8,23.06,22.75,22.82,4162
20151001|2015-08-31 09:30,31,22.84,23.05,22.7,23.01,3726
20151001|2015-08-31 10:00,31,23,23.25,22.91,23,3143
20151001|2015-08-31 10:30,31,23.05,23.15,22.8,22.82,4510
20151001|2015-08-31 11:00,31,22.82,23,22.78,22.8,2202
20151001|2015-08-31 11:30,31,22.78,22.88,22.72,22.88,2128
20151001|2015-08-31 12:00,31,22.85,23.15,22.82,23.09,1597
20151001|2015-08-31 12:30,31,23.1,23.27,23.07,23.2,1605
20151001|2015-08-31 13:00,31,23.15,23.35,23.1,23.19,2023
20151001|2015-08-31 13:30,31,23.2,23.42,23.12,23.27,2956
20151001|2015-08-31 14:00,31,23.28,23.28,22.96,23.18,3342
20151001|2015-08-31 14:30,31,23.19,23.35,22.87,23.19,6193
20151001|2015-08-31 15:00,31,23.2,23.45,23.17,23.45,5759
20151001|2015-08-31 15:30,1,23.4,23.5,23.35,23.42,351
20151001|2015-08-31 16:00,1,23.4,23.42,23.35,23.4,32
20151001|2015-08-31 16:30,1,23.4,23.41,23.38,23.41,71
20151001|2015-08-31 17:00,1,23.45,23.47,23.35,23.45,159
20151001|2015-08-31 17:30,1,23.45,23.5,23.45,23.5,30
20151001|2015-08-31 18:00,1,23.47,23.5,23.47,23.5,24
20151001|2015-08-31 18:30,1,23.5,23.7,23.5,23.7,93
20151001|2015-08-31 19:00,1,23.65,24.05,23.55,24.05,286
20151001|2015-08-31 19:30,1,24.1,24.32,24.05,24.15,251
20151001|2015-08-31 20:00,1,24.3,24.3,24,24.3,86
20151001|2015-08-31 20:30,1,24.27,24.45,24.17,24.45,125
20151001|2015-08-31 21:00,1,24.45,24.65,24.35,24.6,174
20151001|2015-08-31 21:30,1,24.55,24.65,24.45,24.45,111
20151001|2015-08-31 22:00,1,24.45,24.65,24.45,24.6,33
20151001|2015-08-31 22:30,1,24.6,24.6,24.54,24.55,34
20151001|2015-08-31 23:00,1,24.55,24.55,24.25,24.3,39
20151001|2015-08-31 23:30,1,24.3,24.4,24.25,24.25,10
20151001|2015-09-01 00:00,1,24.3,24.6,24.3,24.55,63
20151001|2015-09-01 00:30,1,24.6,24.65,24.4,24.65,121
20151001|2015-09-01 01:00,1,24.65,24.7,24.6,24.7,138
20151001|2015-09-01 01:30,1,24.6,24.64,24.5,24.5,50
20151001|2015-09-01 02:00,1,24.45,24.65,24.3,24.65,206
20151001|2015-09-01 02:30,1,24.65,24.95,24.43,24.95,411
20151001|2015-09-01 03:00,1,24.95,25,24.76,24.9,225
20151001|2015-09-01 03:30,1,24.9,25.15,24.9,25.1,401
20151001|2015-09-01 04:00,1,25.1,25.1,24.85,25,301
20151001|2015-09-01 04:30,1,25.05,25.08,24.86,24.95,117
20151001|2015-09-01 05:00,1,24.97,24.97,24.65,24.67,229
20151001|2015-09-01 05:30,1,24.65,24.75,24.6,24.65,366
20151001|2015-09-01 06:00,1,24.65,24.74,24.62,24.65,262
20151001|2015-09-01 06:30,1,24.67,24.8,24.67,24.75,158
20151001|2015-09-01 07:00,1,24.75,24.95,24.7,24.82,546
20151001|2015-09-01 07:30,1,24.85,25.4,24.82,25.35,1854
20151001|2015-09-01 08:00,1,25.38,25.38,24.87,24.92,1723
20151001|2015-09-01 08:30,1,24.9,25,24.45,24.75,13105
20151001|2015-09-01 09:00,1,24.73,25.09,24.7,24.8,7617
20151001|2015-09-01 09:30,1,24.8,25.13,24.65,25.05,6391
20151001|2015-09-01 10:00,1,25.01,25.25,24.91,25.2,4872
20151001|2015-09-01 10:30,1,25.2,25.27,25.06,25.2,2430
20151001|2015-09-01 11:00,1,25.2,25.35,25.11,25.33,1937
20151001|2015-09-01 11:30,1,25.35,25.55,25.27,25.51,2725
20151001|2015-09-01 12:00,1,25.55,25.55,25.27,25.4,3207
20151001|2015-09-01 12:30,1,25.42,25.55,25.32,25.36,1701
20151001|2015-09-01 13:00,1,25.4,25.8,25.4,25.68,2586
20151001|2015-09-01 13:30,1,25.67,25.73,25.28,25.67,4312
20151001|2015-09-01 14:00,1,25.68,26.2,25.6,26.19,5304
20151001|2015-09-01 14:30,1,26.2,26.8,25.94,26.39,14823
20151001|2015-09-01 15:00,1,26.39,26.45,25.6,25.85,6044
20151001|2015-09-01 15:30,2,25.82,26.01,25.78,25.98,407
20151001|2015-09-01 16:00,2,25.95,26,25.88,25.95,161
20151001|2015-09-01 16:30,2,26.05,26.15,25.95,25.98,8
20151001|2015-09-01 17:00,2,26,26.14,26,26.12,50
20151001|2015-09-01 17:30,2,26.13,26.13,25.95,25.95,43
20151001|2015-09-01 18:00,2,26,26.05,25.98,26.05,45
20151001|2015-09-01 18:30,2,26.05,26.14,25.65,25.75,240
20151001|2015-09-01 19:00,2,25.7,25.7,25.18,25.35,434
20151001|2015-09-01 19:30,2,25.3,25.3,25.1,25.2,250
20151001|2015-09-01 20:00,2,25.2,25.25,25,25.15,385
20151001|2015-09-01 20:30,2,25.15,25.25,25.15,25.2,46
20151001|2015-09-01 21:00,2,25.3,25.45,25.25,25.3,91
20151001|2015-09-01 21:30,2,25.3,25.45,25.3,25.45,4
20151001|2015-09-01 22:00,2,25.5,25.55,25.1,25.1,43
20151001|2015-09-01 22:30,2,25.05,25.06,24.85,24.9,170
20151001|2015-09-01 23:00,2,24.85,24.95,24.79,24.85,126
20151001|2015-09-01 23:30,2,24.85,24.89,24.75,24.82,61
20151001|2015-09-02 00:00,2,24.8,24.98,24.7,24.98,60
20151001|2015-09-02 00:30,2,24.9,25.1,24.85,24.95,107
20151001|2015-09-02 01:00,2,24.95,24.95,24.73,24.79,53
20151001|2015-09-02 01:30,2,24.8,24.92,24.7,24.87,323
20151001|2015-09-02 02:00,2,24.8,24.82,24.7,24.75,87
20151001|2015-09-02 02:30,2,24.75,24.77,24.55,24.7,432
20151001|2015-09-02 03:00,2,24.7,25.15,24.7,24.99,411
20151001|2015-09-02 03:30,2,25,25.1,24.89,25.05,246
20151001|2015-09-02 04:00,2,25.1,25.26,24.95,25.17,96
20151001|2015-09-02 04:30,2,25.24,25.37,25.03,25.05,244
20151001|2015-09-02 05:00,2,25,25.07,24.8,25.05,114
20151001|2015-09-02 05:30,2,25.05,25.23,24.95,25.15,162
20151001|2015-09-02 06:00,2,25.17,25.27,25.12,25.15,180
20151001|2015-09-02 06:30,2,25.15,25.2,25.05,25.1,321
20151001|2015-09-02 07:00,2,25.1,25.35,25.07,25.25,624
20151001|2015-09-02 07:30,2,25.23,25.27,25.01,25.05,624
20151001|2015-09-02 08:00,2,25,25.15,24.87,24.9,1144
20151001|2015-09-02 08:30,2,24.9,25.42,24.87,25.35,8168
20151001|2015-09-02 09:00,2,25.37,25.63,25.18,25.6,5902
20151001|2015-09-02 09:30,2,25.63,25.83,25.52,25.62,4891
20151001|2015-09-02 10:00,2,25.6,25.68,25.3,25.5,6614
20151001|2015-09-02 10:30,2,25.5,25.8,25.43,25.62,5059
20151001|2015-09-02 11:00,2,25.65,25.8,25.45,25.48,2189
20151001|2015-09-02 11:30,2,25.5,25.51,25.25,25.32,4161
20151001|2015-09-02 12:00,2,25.33,25.4,24.9,24.95,3683
20151001|2015-09-02 12:30,2,24.95,25.2,24.95,25.06,2469
20151001|2015-09-02 13:00,2,25.05,25.2,24.7,24.75,5675
20151001|2015-09-02 13:30,2,24.78,25.24,24.77,24.85,6047
20151001|2015-09-02 14:00,2,24.85,25.05,24.7,24.72,3673
20151001|2015-09-02 14:30,2,24.75,24.78,24,24.04,11805
20151001|2015-09-02 15:00,2,24.03,24.15,23.8,23.85,8509
20151001|2015-09-02 15:30,3,23.85,23.9,23.7,23.85,536
20151001|2015-09-02 16:00,3,23.8,23.8,23.7,23.78,188
20151001|2015-09-02 16:30,3,23.8,23.8,23.7,23.73,23
20151001|2015-09-02 17:00,3,23.75,23.75,23.5,23.5,140
20151001|2015-09-02 17:30,3,23.45,23.55,23.45,23.55,27
20151001|2015-09-02 18:00,3,23.47,23.55,23.45,23.55,49
20151001|2015-09-02 18:30,3,23.6,23.75,23.49,23.5,328
20151001|2015-09-02 19:00,3,23.5,23.5,23.35,23.5,124
20151001|2015-09-02 19:30,3,23.55,23.6,23.55,23.55,16
20151001|2015-09-02 20:00,3,23.6,23.65,23.55,23.65,42
20151001|2015-09-02 20:30,3,23.7,23.8,23.7,23.75,6
20151001|2015-09-02 21:00,3,23.7,23.7,23.5,23.54,48
20151001|2015-09-02 21:30,3,23.55,23.59,23.55,23.59,66
20151001|2015-09-02 22:00,3,23.6,23.6,23.6,23.6,1
20151001|2015-09-02 22:30,3,23.55,23.65,23.55,23.65,15
20151001|2015-09-02 23:00,3,23.6,23.65,23.6,23.65,24
20151001|2015-09-02 23:30,3,23.65,23.7,23.6,23.7,10
20151001|2015-09-03 00:00,3,23.7,23.73,23.65,23.65,15
20151001|2015-09-03 00:30,3,23.65,23.65,23.6,23.65,30
20151001|2015-09-03 01:00,3,23.7,23.7,23.55,23.55,32
20151001|2015-09-03 01:30,3,23.55,23.62,23.53,23.6,154
20151001|2015-09-03 02:00,3,23.6,23.71,23.52,23.55,94
20151001|2015-09-03 02:30,3,23.55,23.55,23.4,23.48,306
20151001|2015-09-03 03:00,3,23.48,23.49,23.4,23.45,97
20151001|2015-09-03 03:30,3,23.45,23.58,23.41,23.55,304
20151001|2015-09-03 04:00,3,23.53,23.54,23.42,23.5,139
20151001|2015-09-03 04:30,3,23.55,23.65,23.55,23.65,83
20151001|2015-09-03 05:00,3,23.65,23.66,23.6,23.6,91
20151001|2015-09-03 05:30,3,23.59,23.65,23.57,23.62,43
20151001|2015-09-03 06:00,3,23.65,23.76,23.57,23.75,212
20151001|2015-09-03 06:30,3,23.75,23.8,23.65,23.68,309
20151001|2015-09-03 07:00,3,23.7,23.8,23.6,23.71,610
20151001|2015-09-03 07:30,3,23.7,23.75,23.22,23.27,2499
20151001|2015-09-03 08:00,3,23.29,23.55,23.28,23.44,1624
20151001|2015-09-03 08:30,3,23.45,23.7,23.17,23.36,8330
20151001|2015-09-03 09:00,3,23.39,23.52,23.08,23.12,4230
20151001|2015-09-03 09:30,3,23.12,23.3,22.85,22.85,4281
20151001|2015-09-03 10:00,3,22.88,22.99,22.7,22.95,5660
20151001|2015-09-03 10:30,3,22.95,23.17,22.9,23.06,4257
20151001|2015-09-03 11:00,3,23.05,23.14,23,23.1,1284
20151001|2015-09-03 11:30,3,23.09,23.57,23.09,23.44,3353
20151001|2015-09-03 12:00,3,23.45,23.95,23.45,23.55,4478
20151001|2015-09-03 12:30,3,23.55,24.07,23.53,24.07,4159
20151001|2015-09-03 13:00,3,24.07,24.42,23.97,24.05,5942
20151001|2015-09-03 13:30,3,24.05,24.1,23.61,23.93,4646
20151001|2015-09-03 14:00,3,23.9,24.41,23.73,24.33,4342
20151001|2015-09-03 14:30,3,24.4,24.75,23.98,24.18,9947
20151001|2015-09-03 15:00,3,24.18,24.27,23.85,23.9,7414
20151001|2015-09-03 15:30,4,23.9,23.9,23.8,23.85,682
20151001|2015-09-03 16:00,4,23.83,23.85,23.8,23.83,55
20151001|2015-09-03 16:30,4,23.9,23.9,23.85,23.85,12
20151001|2015-09-03 17:00,4,23.85,23.9,23.8,23.85,7
20151001|2015-09-03 17:30,4,23.8,23.84,23.8,23.8,19
20151001|2015-09-03 18:00,4,23.8,23.8,23.8,23.8,5
20151001|2015-09-03 18:30,4,23.75,23.77,23.7,23.75,18
20151001|2015-09-03 19:00,4,23.75,24.2,23.75,24.03,337
20151001|2015-09-03 19:30,4,24.03,24.1,24,24.1,45
20151001|2015-09-03 20:00,4,24.15,24.2,24.04,24.1,52
20151001|2015-09-03 20:30,4,24.11,24.11,23.87,23.95,113
20151001|2015-09-03 21:00,4,24,24.15,23.98,24.15,21
20151001|2015-09-03 21:30,4,24.1,24.2,24.1,24.16,96
20151001|2015-09-03 22:00,4,24.25,24.3,24.25,24.3,8
20151001|2015-09-03 22:30,4,24.25,24.41,24.25,24.35,54
20151001|2015-09-03 23:00,4,24.46,24.54,24.44,24.45,57
20151001|2015-09-03 23:30,4,24.5,24.5,24.4,24.45,49
20151001|2015-09-04 00:00,4,24.45,24.5,24.4,24.5,55
20151001|2015-09-04 00:30,4,24.53,24.57,24.45,24.45,17
20151001|2015-09-04 01:00,4,24.45,24.45,24.17,24.2,119
20151001|2015-09-04 01:30,4,24.22,24.22,24.05,24.15,97
20151001|2015-09-04 02:00,4,24.05,24.4,24.05,24.4,235
20151001|2015-09-04 02:30,4,24.35,24.4,24.19,24.25,178
20151001|2015-09-04 03:00,4,24.2,24.59,24.2,24.45,309
20151001|2015-09-04 03:30,4,24.45,24.75,24.44,24.68,224
20151001|2015-09-04 04:00,4,24.7,24.78,24.65,24.65,132
20151001|2015-09-04 04:30,4,24.65,24.95,24.64,24.95,138
20151001|2015-09-04 05:00,4,24.85,25.05,24.75,24.97,170
20151001|2015-09-04 05:30,4,25,25.05,24.85,24.85,204
20151001|2015-09-04 06:00,4,24.85,24.88,24.76,24.8,161
20151001|2015-09-04 06:30,4,24.78,24.8,24.7,24.73,140
20151001|2015-09-04 07:00,4,24.75,24.75,24.42,24.65,900
20151001|2015-09-04 07:30,4,24.53,25.25,24.1,24.95,4018
20151001|2015-09-04 08:00,4,25,25.28,24.78,25.09,3529
20151001|2015-09-04 08:30,4,25.05,25.17,24.6,24.99,7876
20151001|2015-09-04 09:00,4,25,25.1,24.85,24.9,3766
20151001|2015-09-04 09:30,4,24.95,25.15,24.8,25.1,3058
20151001|2015-09-04 10:00,4,25.06,25.35,25.01,25.3,3373
20151001|2015-09-04 10:30,4,25.34,25.55,25.3,25.55,3279
20151001|2015-09-04 11:00,4,25.5,25.8,25.43,25.73,2981
20151001|2015-09-04 11:30,4,25.75,25.8,25.63,25.78,2708
20151001|2015-09-04 12:00,4,25.75,26,25.72,25.86,3584
20151001|2015-09-04 12:30,4,25.87,25.9,25.65,25.85,3089
20151001|2015-09-04 13:00,4,25.9,26.1,25.84,25.95,4198
20151001|2015-09-04 13:30,4,25.95,26.08,25.71,25.72,5718
20151001|2015-09-04 14:00,4,25.7,25.77,25.45,25.55,4769
20151001|2015-09-04 14:30,4,25.5,25.63,25.17,25.55,8283
20151001|2015-09-04 15:00,4,25.6,25.85,25.55,25.8,6833
20151001|2015-09-06 17:00,7,25.65,25.65,25.3,25.3,145
20151001|2015-09-06 17:30,7,25.3,25.35,25.2,25.2,56
20151001|2015-09-06 18:00,7,25.25,25.35,25.25,25.3,44
20151001|2015-09-06 18:30,7,25.3,25.4,25.3,25.35,33
20151001|2015-09-06 19:00,7,25.4,25.65,25.4,25.6,87
20151001|2015-09-06 19:30,7,25.65,25.7,25.45,25.45,50
20151001|2015-09-06 20:00,7,25.4,25.5,25.1,25.1,56
20151001|2015-09-06 20:30,7,25.05,25.05,24.7,25,99
20151001|2015-09-06 21:00,7,24.9,25.15,24.9,25.15,22
20151001|2015-09-06 21:30,7,25.1,25.1,25.05,25.05,2
20151001|2015-09-06 22:00,7,25,25,24.6,24.8,20
20151001|2015-09-06 22:30,7,24.75,24.75,24.7,24.7,2
20151001|2015-09-06 23:00,7,24.8,24.95,24.8,24.95,7
20151001|2015-09-06 23:30,7,25,25.05,24.85,24.9,28
20151001|2015-09-07 00:00,7,24.95,25.1,24.95,25,39
20151001|2015-09-07 00:30,7,25.05,25.2,25,25.1,30
20151001|2015-09-07 01:00,7,24.95,24.95,24.75,24.8,83
20151001|2015-09-07 01:30,7,24.85,24.9,24.8,24.9,12
20151001|2015-09-07 02:00,7,24.85,24.85,24.7,24.85,196
20151001|2015-09-07 02:30,7,24.85,25,24.85,25,122
20151001|2015-09-07 03:00,7,24.9,25,24.85,24.85,64
20151001|2015-09-07 03:30,7,24.9,25.15,24.85,25.05,59
20151001|2015-09-07 04:00,7,25.1,25.25,25.05,25.05,44
20151001|2015-09-07 04:30,7,25,25.25,25,25.25,21
20151001|2015-09-07 05:00,7,25.2,25.3,25.1,25.1,83
20151001|2015-09-07 05:30,7,25.15,25.25,25.05,25.2,31
20151001|2015-09-07 06:00,7,25.25,25.25,25.25,25.25,2
20151001|2015-09-07 06:30,7,25.2,25.2,25.1,25.1,3
20151001|2015-09-07 07:00,7,25.25,25.35,25.2,25.3,18
20151001|2015-09-07 07:30,7,25.3,25.3,25.2,25.2,6
20151001|2015-09-07 08:00,7,25.2,25.25,25.1,25.25,86
20151001|2015-09-07 08:30,7,25.3,25.35,25.2,25.25,207
20151001|2015-09-07 09:00,7,25.25,25.3,25.2,25.25,69
20151001|2015-09-07 09:30,7,25.25,25.25,25.15,25.25,57
20151001|2015-09-07 10:00,7,25.2,25.2,25.1,25.15,115
20151001|2015-09-07 17:00,8,25.15,25.2,24.9,25,97
20151001|2015-09-07 17:30,8,25.05,25.1,24.95,25,10
20151001|2015-09-07 18:00,8,25.1,25.1,24.95,25.05,18
20151001|2015-09-07 18:30,8,25.05,25.1,25,25.05,16
20151001|2015-09-07 19:00,8,24.95,25,24.85,25,28
20151001|2015-09-07 19:30,8,25,25,24.95,24.95,21
20151001|2015-09-07 20:00,8,24.9,25,24.85,25,99
20151001|2015-09-07 20:30,8,25,25.1,24.9,25,89
20151001|2015-09-07 21:00,8,25,25.05,24.95,25,19
20151001|2015-09-07 21:30,8,25,25.05,24.95,25,16
20151001|2015-09-07 22:00,8,25,25.2,25,25.2,32
20151001|2015-09-07 22:30,8,25.15,25.3,25.15,25.15,55
20151001|2015-09-07 23:00,8,25.15,25.15,25.1,25.15,73
20151001|2015-09-07 23:30,8,25.1,25.15,25,25.05,17
20151001|2015-09-08 00:00,8,25.05,25.05,24.9,25,28
20151001|2015-09-08 00:30,8,25,25.05,24.95,25,21
20151001|2015-09-08 01:00,8,25.05,25.1,24.75,24.85,98
20151001|2015-09-08 01:30,8,24.85,24.85,24.7,24.7,225
20151001|2015-09-08 02:00,8,24.65,24.7,24.6,24.6,152
20151001|2015-09-08 02:30,8,24.6,24.6,24.3,24.35,558
20151001|2015-09-08 03:00,8,24.35,24.45,24.25,24.35,253
20151001|2015-09-08 03:30,8,24.35,24.35,24.3,24.3,50
20151001|2015-09-08 04:00,8,24.3,24.3,24.2,24.3,89
20151001|2015-09-08 04:30,8,24.3,24.3,24.15,24.2,95
20151001|2015-09-08 05:00,8,24.2,24.3,24.2,24.2,110
20151001|2015-09-08 05:30,8,24.2,24.25,24.15,24.2,163
20151001|2015-09-08 06:00,8,24.25,24.45,24.25,24.45,194
20151001|2015-09-08 06:30,8,24.4,24.6,24.4,24.55,297
20151001|2015-09-08 07:00,8,24.6,24.8,24.55,24.55,448
20151001|2015-09-08 07:30,8,24.5,24.6,24.45,24.6,417
20151001|2015-09-08 08:00,8,24.6,24.6,24.45,24.5,662
20151001|2015-09-08 08:30,8,24.5,24.65,24.15,24.45,5972
20151001|2015-09-08 09:00,8,24.4,24.7,24.4,24.55,2908
20151001|2015-09-08 09:30,8,24.6,24.8,24.5,24.6,2724
20151001|2015-09-08 10:00,8,24.6,24.7,24.5,24.6,2517
20151001|2015-09-08 10:30,8,24.55,24.6,24.55,24.55,873
20151001|2015-09-08 11:00,8,24.6,24.65,24.25,24.25,1704
20151001|2015-09-08 11:30,8,24.2,24.4,24.2,24.4,1050
20151001|2015-09-08 12:00,8,24.4,24.55,24.35,24.45,1110
20151001|2015-09-08 12:30,8,24.45,24.5,24.3,24.3,865
20151001|2015-09-08 13:00,8,24.3,24.45,24.2,24.2,1584
20151001|2015-09-08 13:30,8,24.15,24.2,23.95,24.1,2923
20151001|2015-09-08 14:00,8,24.15,24.2,24,24.05,2445
20151001|2015-09-08 14:30,8,24.05,24.1,23.7,23.7,4759
20151001|2015-09-08 15:00,8,23.7,23.85,23.55,23.6,8461
20151001|2015-09-08 15:30,9,23.6,23.65,23.5,23.55,1888
20151001|2015-09-08 16:00,9,23.6,23.65,23.55,23.65,83
20151001|2015-09-08 16:30,9,23.6,23.75,23.6,23.6,23
20151001|2015-09-08 17:00,9,23.6,23.7,23.6,23.6,36
20151001|2015-09-08 17:30,9,23.65,23.65,23.65,23.65,6
20151001|2015-09-08 18:00,9,23.65,23.7,23.65,23.7,8
20151001|2015-09-08 18:30,9,23.65,23.65,23.55,23.55,66
20151001|2015-09-08 19:00,9,23.55,23.6,23.35,23.4,285
20151001|2015-09-08 19:30,9,23.35,23.4,23.3,23.3,196
20151001|2015-09-08 20:00,9,23.25,23.35,23.25,23.3,69
20151001|2015-09-08 20:30,9,23.3,23.3,23.15,23.2,48
20151001|2015-09-08 21:00,9,23.2,23.2,23,23.1,110
20151001|2015-09-08 21:30,9,23.05,23.15,23.05,23.05,48
20151001|2015-09-08 22:00,9,23.1,23.1,23.1,23.1,1
20151001|2015-09-08 22:30,9,23.05,23.1,23,23,40
20151001|2015-09-08 23:00,9,23,23.1,23,23,12
20151001|2015-09-08 23:30,9,23,23.05,22.95,23,10
20151001|2015-09-09 00:00,9,23,23,22.95,22.95,29
20151001|2015-09-09 00:30,9,22.9,22.9,22.75,22.8,90
20151001|2015-09-09 01:00,9,22.75,22.8,22.7,22.75,80
20151001|2015-09-09 01:30,9,22.8,22.8,22.7,22.7,90
20151001|2015-09-09 02:00,9,22.7,22.8,22.65,22.65,213
20151001|2015-09-09 02:30,9,22.65,22.7,22.6,22.6,84
20151001|2015-09-09 03:00,9,22.65,22.75,22.6,22.6,105
20151001|2015-09-09 03:30,9,22.65,22.8,22.65,22.7,101
20151001|2015-09-09 04:00,9,22.7,22.7,22.6,22.7,69
20151001|2015-09-09 04:30,9,22.65,22.7,22.65,22.65,101
20151001|2015-09-09 05:00,9,22.6,22.65,22.6,22.65,19
20151001|2015-09-09 05:30,9,22.65,22.75,22.65,22.7,141
20151001|2015-09-09 06:00,9,22.7,22.7,22.6,22.6,31
20151001|2015-09-09 06:30,9,22.65,22.65,22.55,22.65,298
20151001|2015-09-09 07:00,9,22.65,22.65,22.6,22.6,238
20151001|2015-09-09 07:30,9,22.6,22.6,22.5,22.55,424
20151001|2015-09-09 08:00,9,22.55,22.55,22.45,22.5,1045
20151001|2015-09-09 08:30,9,22.55,22.9,22.55,22.8,5908
20151001|2015-09-09 09:00,9,22.8,23.3,22.75,23.05,3312
20151001|2015-09-09 09:30,9,23.05,23.4,23,23.35,4556
20151001|2015-09-09 10:00,9,23.35,23.4,23.1,23.35,1977
20151001|2015-09-09 10:30,9,23.35,23.45,23.15,23.3,1628
20151001|2015-09-09 11:00,9,23.3,23.35,23,23,1508
20151001|2015-09-09 11:30,9,23,23,22.75,22.95,2503
20151001|2015-09-09 12:00,9,22.95,23.1,22.75,23.1,1811
20151001|2015-09-09 12:30,9,23.1,23.75,23.1,23.7,4768
20151001|2015-09-09 13:00,9,23.7,23.8,23.5,23.7,3027
20151001|2015-09-09 13:30,9,23.7,24.05,23.65,23.85,3207
20151001|2015-09-09 14:00,9,23.85,23.95,23.55,23.75,2958
20151001|2015-09-09 14:30,9,23.75,24.25,23.75,24.05,6031
20151001|2015-09-09 15:00,9,24.05,24.25,23.95,24.2,4398
20151001|2015-09-09 15:30,10,24.2,24.25,24.15,24.2,413
20151001|2015-09-09 16:00,10,24.2,24.25,24.15,24.2,41
20151001|2015-09-09 16:30,10,24.25,24.25,24.25,24.25,3
20151001|2015-09-09 17:00,10,24.2,24.4,24.1,24.3,253
20151001|2015-09-09 17:30,10,24.4,24.5,24.3,24.45,188
20151001|2015-09-09 18:00,10,24.45,24.55,24.45,24.45,92
20151001|2015-09-09 18:30,10,24.5,24.55,24.4,24.5,98
20151001|2015-09-09 19:00,10,24.45,24.5,24.4,24.4,141
20151001|2015-09-09 19:30,10,24.45,24.5,24.45,24.5,22
20151001|2015-09-09 20:00,10,24.45,24.55,24.4,24.5,27
20151001|2015-09-09 20:30,10,24.5,24.5,24.4,24.4,75
20151001|2015-09-09 21:00,10,24.4,24.4,24.3,24.3,159
20151001|2015-09-09 21:30,10,24.35,24.35,24.35,24.35,7
20151001|2015-09-09 22:00,10,24.35,24.35,24.35,24.35,46
20151001|2015-09-09 22:30,10,24.3,24.3,24.15,24.2,69
20151001|2015-09-09 23:00,10,24.2,24.2,24.2,24.2,5
20151001|2015-09-09 23:30,10,24.15,24.25,24.05,24.1,65
20151001|2015-09-10 00:00,10,24.15,24.2,23.9,23.95,46
20151001|2015-09-10 00:30,10,23.9,23.95,23.75,23.75,173
20151001|2015-09-10 01:00,10,23.8,23.95,23.8,23.95,25
20151001|2015-09-10 01:30,10,23.85,24.1,23.85,23.95,101
20151001|2015-09-10 02:00,10,23.95,24,23.75,23.75,85
20151001|2015-09-10 02:30,10,23.7,23.7,23.5,23.55,262
20151001|2015-09-10 03:00,10,23.6,24.2,23.6,24,306
20151001|2015-09-10 03:30,10,24.1,24.2,24,24.05,135
20151001|2015-09-10 04:00,10,24.1,24.1,23.85,23.85,172
20151001|2015-09-10 04:30,10,23.85,23.85,23.4,23.5,294
20151001|2015-09-10 05:00,10,23.45,24.15,23.45,24,310
20151001|2015-09-10 05:30,10,23.95,24.1,23.95,24.05,127
20151001|2015-09-10 06:00,10,24.1,24.3,24.1,24.3,145
20151001|2015-09-10 06:30,10,24.3,24.6,24.3,24.45,135
20151001|2015-09-10 07:00,10,24.5,24.75,24.4,24.7,383
20151001|2015-09-10 07:30,10,24.7,25.2,24.65,24.95,2056
20151001|2015-09-10 08:00,10,24.95,24.95,24.8,24.8,732
20151001|2015-09-10 08:30,10,24.8,24.95,24.35,24.95,6924
20151001|2015-09-10 09:00,10,24.9,25,24.7,24.7,7088
20151001|2015-09-10 09:30,10,24.65,24.65,24.1,24.25,3262
20151001|2015-09-10 10:00,10,24.3,24.8,24.3,24.6,2885
20151001|2015-09-10 10:30,10,24.6,24.65,24.25,24.4,2540
20151001|2015-09-10 11:00,10,24.35,24.55,24.15,24.45,1400
20151001|2015-09-10 11:30,10,24.55,24.55,24.25,24.35,1156
20151001|2015-09-10 12:00,10,24.35,24.45,23.95,24,1737
20151001|2015-09-10 12:30,10,23.95,24.05,23.7,23.75,2248
20151001|2015-09-10 13:00,10,23.75,23.95,23.7,23.9,1913
20151001|2015-09-10 13:30,10,23.85,24.2,23.75,24.2,1808
20151001|2015-09-10 14:00,10,24.2,24.35,24,24.2,3324
20151001|2015-09-10 14:30,10,24.2,24.35,23.6,23.6,6339
20151001|2015-09-10 15:00,10,23.6,23.65,23.35,23.4,6825
20151001|2015-09-10 15:30,11,23.45,23.45,23.3,23.35,1093
20151001|2015-09-10 16:00,11,23.35,23.35,23.3,23.35,24
20151001|2015-09-10 17:00,11,23.4,23.45,23.35,23.45,31
20151001|2015-09-10 17:30,11,23.4,23.4,23.4,23.4,20
20151001|2015-09-10 18:00,11,23.4,23.5,23.4,23.45,12
20151001|2015-09-10 18:30,11,23.45,23.5,23.4,23.5,39
20151001|2015-09-10 19:00,11,23.45,23.45,23.15,23.2,148
20151001|2015-09-10 19:30,11,23.25,23.3,23.25,23.3,59
20151001|2015-09-10 20:00,11,23.25,23.25,23.2,23.2,27
20151001|2015-09-10 20:30,11,23.15,23.2,23.1,23.2,52
20151001|2015-09-10 21:00,11,23.25,23.25,23.05,23.05,87
20151001|2015-09-10 21:30,11,23.1,23.1,23,23.05,17
20151001|2015-09-10 22:00,11,23.05,23.05,23.05,23.05,1
20151001|2015-09-10 22:30,11,23.1,23.15,23.1,23.15,25
20151001|2015-09-10 23:00,11,23.05,23.05,23.05,23.05,4
20151001|2015-09-10 23:30,11,23.05,23.05,23.05,23.05,59
20151001|2015-09-11 00:00,11,23.05,23.1,23.05,23.1,9
20151001|2015-09-11 00:30,11,23.1,23.2,23.1,23.15,34
20151001|2015-09-11 01:00,11,23.2,23.3,23.15,23.2,11
20151001|2015-09-11 01:30,11,23.2,23.2,23.1,23.1,26
20151001|2015-09-11 02:00,11,23.15,23.55,23.15,23.4,213
20151001|2015-09-11 02:30,11,23.4,23.6,23.3,23.35,119
20151001|2015-09-11 03:00,11,23.3,23.7,23.3,23.6,179
20151001|2015-09-11 03:30,11,23.6,23.85,23.6,23.85,83
20151001|2015-09-11 04:00,11,23.85,23.85,23.65,23.65,70
20151001|2015-09-11 04:30,11,23.65,23.75,23.45,23.5,86
20151001|2015-09-11 05:00,11,23.5,23.7,23.4,23.6,83
20151001|2015-09-11 05:30,11,23.6,23.75,23.55,23.75,93
20151001|2015-09-11 06:00,11,23.75,23.9,23.7,23.7,152
20151001|2015-09-11 06:30,11,23.7,23.7,23.65,23.65,22
20151001|2015-09-11 07:00,11,23.7,23.75,23.55,23.6,466
20151001|2015-09-11 07:30,11,23.6,23.85,23.6,23.75,541
20151001|2015-09-11 08:00,11,23.75,23.8,23.65,23.65,619
20151001|2015-09-11 08:30,11,23.65,23.85,23.45,23.75,4643
20151001|2015-09-11 09:00,11,23.75,23.95,23.7,23.9,3310
20151001|2015-09-11 09:30,11,23.9,24.1,23.8,24,2532
20151001|2015-09-11 10:00,11,24,24.05,23.75,23.8,2349
20151001|2015-09-11 10:30,11,23.8,23.9,23.5,23.6,2039
20151001|2015-09-11 11:00,11,23.6,23.6,23.4,23.5,1575
20151001|2015-09-11 11:30,11,23.45,23.65,23.4,23.4,1375
20151001|2015-09-11 12:00,11,23.4,23.7,23.4,23.65,1384
20151001|2015-09-11 12:30,11,23.65,23.7,23.5,23.55,1696
20151001|2015-09-11 13:00,11,23.6,23.7,23.4,23.55,1430
20151001|2015-09-11 13:30,11,23.5,23.5,23.35,23.5,2063
20151001|2015-09-11 14:00,11,23.45,23.45,23.2,23.25,2941
20151001|2015-09-11 14:30,11,23.25,23.35,23,23.05,4268
20151001|2015-09-11 15:00,11,23.05,23.1,22.85,22.95,3820
20151001|2015-09-13 17:00,14,22.85,23,22.8,22.95,92
20151001|2015-09-13 17:30,14,23,23.1,23,23,61
20151001|2015-09-13 18:00,14,23,23,22.75,22.8,221
20151001|2015-09-13 18:30,14,22.75,22.8,22.56,22.56,109
20151001|2015-09-13 19:00,14,22.6,22.7,22.5,22.65,246
20151001|2015-09-13 19:30,14,22.6,22.66,22.6,22.63,26
20151001|2015-09-13 20:00,14,22.6,22.65,22.55,22.65,56
20151001|2015-09-13 20:30,14,22.63,22.7,22.6,22.7,47
20151001|2015-09-13 21:00,14,22.7,22.82,22.7,22.75,71
20151001|2015-09-13 21:30,14,22.75,22.9,22.7,22.9,42
20151001|2015-09-13 22:00,14,22.9,22.9,22.9,22.9,1
20151001|2015-09-13 22:30,14,22.88,22.9,22.83,22.9,14
20151001|2015-09-13 23:00,14,22.9,23,22.9,22.95,27
20151001|2015-09-13 23:30,14,22.9,22.9,22.9,22.9,28
20151001|2015-09-14 00:00,14,22.85,22.9,22.7,22.8,54
20151001|2015-09-14 00:30,14,22.9,23.01,22.9,23,21
20151001|2015-09-14 01:00,14,23.05,23.25,22.95,23.25,127
20151001|2015-09-14 01:30,14,23.25,23.4,23.25,23.36,287
20151001|2015-09-14 02:00,14,23.35,23.37,22.85,22.88,476
20151001|2015-09-14 02:30,14,22.85,22.95,22.79,22.95,427
20151001|2015-09-14 03:00,14,22.95,23.05,22.9,23.01,90
20151001|2015-09-14 03:30,14,23,23.2,23,23,157
20151001|2015-09-14 04:00,14,23,23,22.9,22.95,94
20151001|2015-09-14 04:30,14,22.95,23,22.9,22.95,103
20151001|2015-09-14 05:00,14,22.9,22.95,22.8,22.9,127
20151001|2015-09-14 05:30,14,22.85,22.95,22.85,22.9,56
20151001|2015-09-14 06:00,14,22.88,22.98,22.86,22.95,112
20151001|2015-09-14 06:30,14,22.95,23.13,22.93,23.12,265
20151001|2015-09-14 07:00,14,23.1,23.25,23.05,23.14,777
20151001|2015-09-14 07:30,14,23.15,23.2,22.95,23.1,915
20151001|2015-09-14 08:00,14,23.1,23.25,22.99,23.01,1252
20151001|2015-09-14 08:30,14,23,23.6,23,23.45,7995
20151001|2015-09-14 09:00,14,23.45,23.55,23.23,23.42,4202
20151001|2015-09-14 09:30,14,23.4,23.45,23.07,23.25,3301
20151001|2015-09-14 10:00,14,23.21,23.33,23.06,23.3,3573
20151001|2015-09-14 10:30,14,23.35,23.5,23.25,23.3,3472
20151001|2015-09-14 11:00,14,23.27,23.55,23.25,23.45,2538
20151001|2015-09-14 11:30,14,23.44,23.55,23.37,23.55,1454
20151001|2015-09-14 12:00,14,23.52,23.65,23.52,23.59,1877
20151001|2015-09-14 12:30,14,23.6,23.6,23.13,23.16,3259
20151001|2015-09-14 13:00,14,23.17,23.45,23.15,23.39,2710
20151001|2015-09-14 13:30,14,23.4,23.45,23.18,23.29,2579
20151001|2015-09-14 14:00,14,23.29,23.45,23.2,23.28,2607
20151001|2015-09-14 14:30,14,23.26,23.39,23.05,23.1,5968
20151001|2015-09-14 15:00,14,23.1,23.13,22.8,22.9,6141
20151001|2015-09-14 15:30,15,22.9,22.95,22.87,22.92,389
20151001|2015-09-14 16:00,15,22.9,22.95,22.87,22.9,72
20151001|2015-09-14 16:30,15,22.9,22.9,22.85,22.9,39
20151001|2015-09-14 17:00,15,22.9,22.93,22.88,22.9,20
20151001|2015-09-14 17:30,15,22.89,22.9,22.88,22.88,5
20151001|2015-09-14 18:30,15,22.9,22.93,22.85,22.9,247
20151001|2015-09-14 19:00,15,22.85,22.85,22.83,22.85,23
20151001|2015-09-14 19:30,15,22.8,22.85,22.73,22.73,148
20151001|2015-09-14 20:00,15,22.8,22.85,22.75,22.85,65
20151001|2015-09-14 20:30,15,22.85,22.85,22.75,22.75,89
20151001|2015-09-14 21:00,15,22.75,22.75,22.74,22.75,23
20151001|2015-09-14 21:30,15,22.8,22.8,22.77,22.8,23
20151001|2015-09-14 22:00,15,22.8,22.8,22.75,22.8,57
20151001|2015-09-14 22:30,15,22.85,22.85,22.75,22.75,15
20151001|2015-09-14 23:00,15,22.73,22.75,22.72,22.75,40
20151001|2015-09-14 23:30,15,22.75,22.8,22.75,22.8,3
20151001|2015-09-15 00:00,15,22.8,22.8,22.74,22.8,29
20151001|2015-09-15 00:30,15,22.77,22.85,22.77,22.85,38
20151001|2015-09-15 01:00,15,22.85,22.9,22.8,22.85,91
20151001|2015-09-15 01:30,15,22.9,23,22.89,22.95,86
20151001|2015-09-15 02:00,15,22.95,22.96,22.7,22.8,179
20151001|2015-09-15 02:30,15,22.75,22.9,22.75,22.9,77
20151001|2015-09-15 03:00,15,22.95,23.1,22.92,23.1,256
20151001|2015-09-15 03:30,15,23.1,23.1,23,23.04,348
20151001|2015-09-15 04:00,15,23.05,23.2,23,23.05,480
20151001|2015-09-15 04:30,15,23.05,23.09,23,23,138
20151001|2015-09-15 05:00,15,23,23.05,22.88,22.88,166
20151001|2015-09-15 05:30,15,22.85,22.88,22.75,22.8,250
20151001|2015-09-15 06:00,15,22.78,22.85,22.75,22.8,156
20151001|2015-09-15 06:30,15,22.8,22.9,22.75,22.87,318
20151001|2015-09-15 07:00,15,22.87,22.97,22.85,22.9,535
20151001|2015-09-15 07:30,15,22.88,22.95,22.76,22.8,858
20151001|2015-09-15 08:00,15,22.8,22.83,22.66,22.75,1051
20151001|2015-09-15 08:30,15,22.75,22.95,22.67,22.74,10996
20151001|2015-09-15 09:00,15,22.73,22.8,22.38,22.45,8220
20151001|2015-09-15 09:30,15,22.45,22.45,22.19,22.27,5934
20151001|2015-09-15 10:00,15,22.27,22.35,22.2,22.25,4923
20151001|2015-09-15 10:30,15,22.25,22.33,22.2,22.2,3437
20151001|2015-09-15 11:00,15,22.23,22.23,21.85,21.93,5912
20151001|2015-09-15 11:30,15,21.93,21.93,21.75,21.85,5389
20151001|2015-09-15 12:00,15,21.82,21.9,21.45,21.45,5848
20151001|2015-09-15 12:30,15,21.45,21.55,21.32,21.45,7518
20151001|2015-09-15 13:00,15,21.47,21.49,21.27,21.4,6113
20151001|2015-09-15 13:30,15,21.42,21.45,21.05,21.05,9988
20151001|2015-09-15 14:00,15,21.08,21.1,20.8,20.8,9245
20151001|2015-09-15 14:30,15,20.8,21,20.65,20.74,14913
20151001|2015-09-15 15:00,15,20.75,20.75,20.4,20.45,14536
20151001|2015-09-15 15:30,16,20.45,20.5,20.3,20.35,1622
20151001|2015-09-15 16:00,16,20.35,20.36,20.3,20.35,195
20151001|2015-09-15 16:30,16,20.35,20.4,20.33,20.4,177
20151001|2015-09-15 17:00,16,20.35,20.4,20.35,20.4,134
20151001|2015-09-15 17:30,16,20.4,20.41,20.35,20.41,102
20151001|2015-09-15 18:00,16,20.4,20.4,20.4,20.4,39
20151001|2015-09-15 18:30,16,20.4,20.4,20.34,20.4,372
20151001|2015-09-15 19:00,16,20.4,20.45,20.38,20.4,267
20151001|2015-09-15 19:30,16,20.35,20.4,20.35,20.4,24
20151001|2015-09-15 20:00,16,20.35,20.35,20.28,20.35,269
20151001|2015-09-15 20:30,16,20.36,20.4,20.36,20.37,18
20151001|2015-09-15 21:00,16,20.35,20.47,20.3,20.45,225
20151001|2015-09-15 21:30,16,20.45,20.45,20.39,20.4,90
20151001|2015-09-15 22:00,16,20.4,20.45,20.39,20.4,82
20151001|2015-09-15 22:30,16,20.4,20.45,20.35,20.4,99
20151001|2015-09-15 23:00,16,20.35,20.4,20.33,20.35,85
20151001|2015-09-15 23:30,16,20.35,20.35,20.3,20.3,14
20151001|2015-09-16 00:00,16,20.35,20.4,20.3,20.35,27
20151001|2015-09-16 00:30,16,20.4,20.4,20.4,20.4,5
20151001|2015-09-16 01:00,16,20.4,20.4,20.3,20.3,61
20151001|2015-09-16 01:30,16,20.3,20.3,20.25,20.25,141
20151001|2015-09-16 02:00,16,20.3,20.35,20.15,20.3,422
20151001|2015-09-16 02:30,16,20.3,20.45,20.3,20.4,244
20151001|2015-09-16 03:00,16,20.4,20.43,20.28,20.35,197
20151001|2015-09-16 03:30,16,20.35,20.42,20.34,20.4,203
20151001|2015-09-16 04:00,16,20.4,20.4,20.3,20.35,179
20151001|2015-09-16 04:30,16,20.4,20.45,20.4,20.45,209
20151001|2015-09-16 05:00,16,20.4,20.45,20.3,20.4,152
20151001|2015-09-16 05:30,16,20.4,20.45,20.34,20.35,175
20151001|2015-09-16 06:00,16,20.35,20.4,20.25,20.25,236
20151001|2015-09-16 06:30,16,20.25,20.3,20.15,20.15,372
20151001|2015-09-16 07:00,16,20.15,20.3,20.15,20.25,686
20151001|2015-09-16 07:30,16,20.25,20.3,20.2,20.25,1076
20151001|2015-09-16 08:00,16,20.25,20.25,19.85,19.9,4827
20151001|2015-09-16 08:30,16,19.9,20.27,19.68,20.25,15212
20151001|2015-09-16 09:00,16,20.27,20.62,20.15,20.25,10421
20151001|2015-09-16 09:30,16,20.25,20.3,20.05,20.08,4922
20151001|2015-09-16 10:00,16,20.08,20.15,19.75,19.79,4029
20151001|2015-09-16 10:30,16,19.8,20.02,19.8,19.93,4867
20151001|2015-09-16 11:00,16,19.93,20.2,19.85,20,5161
20151001|2015-09-16 11:30,16,20,20.08,19.92,20,2823
20151001|2015-09-16 12:00,16,20.05,20.35,20,20.32,4688
20151001|2015-09-16 12:30,16,20.32,20.37,20.05,20.1,4261
20151001|2015-09-16 13:00,16,20.1,20.48,20.1,20.4,5561
20151001|2015-09-16 13:30,16,20.4,20.46,20.05,20.1,4602
20151001|2015-09-16 14:00,16,20.12,20.15,19.7,19.75,6980
20151001|2015-09-16 14:30,16,19.75,19.8,19.35,19.48,12376
20151001|2015-09-16 15:00,16,19.45,19.5,18.9,19,18436
20151001|2015-09-16 15:30,17,19.05,19.06,18.9,19.05,1934
20151001|2015-09-16 16:00,17,19.02,19.09,18.98,19.05,268
20151001|2015-09-16 16:30,17,19.05,19.11,19,19.1,135
20151001|2015-09-16 17:00,17,19.1,19.15,19.1,19.15,54
20151001|2015-09-16 17:30,17,19.1,19.1,19,19,23
20151001|2015-09-16 18:00,17,19,19.1,19,19.05,78
20151001|2015-09-16 18:30,17,19.05,19.05,19.03,19.05,46
20151001|2015-09-16 19:00,17,19.05,19.1,19.05,19.1,138
20151001|2015-09-16 19:30,17,19.1,19.1,19.05,19.1,3
20151001|2015-09-16 20:00,17,19.1,19.11,19.1,19.11,18
20151001|2015-09-16 20:30,17,19.15,19.15,19.1,19.15,103
20151001|2015-09-16 21:00,17,19.15,19.2,19.15,19.15,26
20151001|2015-09-16 21:30,17,19.15,19.2,19.12,19.2,30
20151001|2015-09-16 22:00,17,19.15,19.15,19.13,19.15,25
20151001|2015-09-16 22:30,17,19.1,19.15,19.1,19.1,13
20151001|2015-09-16 23:00,17,19.1,19.1,19.05,19.05,26
20151001|2015-09-16 23:30,17,19.05,19.1,18.95,19,303
20151001|2015-09-17 00:00,17,19,19.05,18.95,19,30
20151001|2015-09-17 00:30,17,19,19,18.95,18.95,16
20151001|2015-09-17 01:00,17,19,19,18.9,18.95,41
20151001|2015-09-17 01:30,17,19,19.1,18.95,19.05,70
20151001|2015-09-17 02:00,17,19.1,19.25,19.05,19.24,201
20151001|2015-09-17 02:30,17,19.25,19.4,19.2,19.35,272
20151001|2015-09-17 03:00,17,19.3,19.4,19.27,19.35,180
20151001|2015-09-17 03:30,17,19.35,19.4,19.23,19.26,172
20151001|2015-09-17 04:00,17,19.28,19.4,19.25,19.35,126
20151001|2015-09-17 04:30,17,19.35,19.4,19.32,19.35,77
20151001|2015-09-17 05:00,17,19.35,19.35,19.25,19.3,187
20151001|2015-09-17 05:30,17,19.3,19.35,19.25,19.33,188
20151001|2015-09-17 06:00,17,19.35,19.37,19.31,19.35,200
20151001|2015-09-17 06:30,17,19.35,19.47,19.35,19.45,253
20151001|2015-09-17 07:00,17,19.45,19.45,19.3,19.35,408
20151001|2015-09-17 07:30,17,19.33,19.4,19.3,19.3,416
20151001|2015-09-17 08:00,17,19.3,19.4,19.3,19.38,981
20151001|2015-09-17 08:30,17,19.35,19.65,19.35,19.55,9657
20151001|2015-09-17 09:00,17,19.55,19.7,19.4,19.6,7215
20151001|2015-09-17 09:30,17,19.65,19.85,19.52,19.6,5771
20151001|2015-09-17 10:00,17,19.55,19.6,19.2,19.32,5909
20151001|2015-09-17 10:30,17,19.3,19.45,19.29,19.4,2604
20151001|2015-09-17 11:00,17,19.4,19.45,19.15,19.29,2125
20151001|2015-09-17 11:30,17,19.29,19.39,19.2,19.23,2691
20151001|2015-09-17 12:00,17,19.25,19.4,19.1,19.2,3694
20151001|2015-09-17 12:30,17,19.2,19.4,19.1,19.23,4679
20151001|2015-09-17 13:00,17,19.25,19.63,18.4,18.88,23173
20151001|2015-09-17 13:30,17,18.9,18.9,17.65,17.95,27565
20151001|2015-09-17 14:00,17,17.95,19.57,17.75,19.02,30262
20151001|2015-09-17 14:30,17,19.05,19.57,18.9,19.4,18402
20151001|2015-09-17 15:00,17,19.45,20.55,19.4,20.4,21315
20151001|2015-09-17 15:30,18,20.4,20.4,19.95,19.99,1538
20151001|2015-09-17 16:00,18,20,20.06,19.99,20.05,212
20151001|2015-09-17 16:30,18,20.05,20.05,20,20,60
20151001|2015-09-17 17:00,18,20.1,20.2,20,20.1,162
20151001|2015-09-17 17:30,18,20.1,20.1,20,20.03,88
20151001|2015-09-17 18:00,18,20,20.12,20,20.12,56
20151001|2015-09-17 18:30,18,20.1,20.12,20.04,20.05,43
20151001|2015-09-17 19:00,18,20,20.15,20,20.1,67
20151001|2015-09-17 19:30,18,20.15,20.15,20.05,20.05,47
20151001|2015-09-17 20:00,18,20.05,20.1,20.05,20.05,162
20151001|2015-09-17 20:30,18,20,20.05,20,20,63
20151001|2015-09-17 21:00,18,20,20,19.85,19.95,91
20151001|2015-09-17 21:30,18,19.95,19.95,19.9,19.9,18
20151001|2015-09-17 22:00,18,19.9,19.9,19.85,19.85,30
20151001|2015-09-17 22:30,18,19.9,19.9,19.84,19.84,36
20151001|2015-09-17 23:00,18,19.86,19.9,19.85,19.85,4
20151001|2015-09-17 23:30,18,19.85,19.9,19.85,19.9,54
20151001|2015-09-18 00:00,18,19.9,20.05,19.9,19.9,91
20151001|2015-09-18 00:30,18,19.95,20,19.95,19.95,37
20151001|2015-09-18 01:00,18,19.95,20.06,19.85,19.9,214
20151001|2015-09-18 01:30,18,19.85,19.95,19.8,19.92,74
20151001|2015-09-18 02:00,18,19.95,20.06,19.9,19.95,335
20151001|2015-09-18 02:30,18,19.95,20,19.8,19.95,272
20151001|2015-09-18 03:00,18,19.95,19.95,19.8,19.9,353
20151001|2015-09-18 03:30,18,19.95,20.2,19.93,20.15,306
20151001|2015-09-18 04:00,18,20.15,20.3,20.08,20.08,172
20151001|2015-09-18 04:30,18,20.05,20.2,19.95,20.2,410
20151001|2015-09-18 05:00,18,20.2,20.55,20.2,20.45,597
20151001|2015-09-18 05:30,18,20.45,20.6,20.45,20.5,400
20151001|2015-09-18 06:00,18,20.5,21.05,20.47,20.85,1430
20151001|2015-09-18 06:30,18,20.85,20.9,20.69,20.86,770
20151001|2015-09-18 07:00,18,20.85,20.96,20.73,20.85,1167
20151001|2015-09-18 07:30,18,20.84,21.2,20.8,21.15,4814
20151001|2015-09-18 08:00,18,21.15,21.75,21.12,21.35,4758
20151001|2015-09-18 08:30,18,21.35,21.4,20.79,21.05,16563
20151001|2015-09-18 09:00,18,21.05,21.07,20.58,20.75,9667
20151001|2015-09-18 09:30,18,20.7,21.1,20.65,21,5698
20151001|2015-09-18 10:00,18,20.98,21.16,20.85,21.15,5049
20151001|2015-09-18 10:30,18,21.16,21.23,20.7,20.9,6800
20151001|2015-09-18 11:00,18,20.87,21.4,20.85,21.25,5346
20151001|2015-09-18 11:30,18,21.23,21.35,20.93,20.98,5577
20151001|2015-09-18 12:00,18,21,21.2,20.65,21.05,6808
20151001|2015-09-18 12:30,18,21,21.45,20.95,21.39,4105
20151001|2015-09-18 13:00,18,21.4,21.49,21.13,21.23,5038
20151001|2015-09-18 13:30,18,21.2,21.65,21.18,21.43,6959
20151001|2015-09-18 14:00,18,21.42,22,21.34,21.92,10320
20151001|2015-09-18 14:30,18,21.92,22.15,21.8,21.85,15525
20151001|2015-09-18 15:00,18,21.8,21.85,21.3,21.5,11215
20151001|2015-09-20 17:00,21,21.6,21.6,21.35,21.5,223
20151001|2015-09-20 17:30,21,21.5,21.5,21.4,21.4,44
20151001|2015-09-20 18:00,21,21.44,21.45,21.37,21.37,23
20151001|2015-09-20 18:30,21,21.35,21.4,21.33,21.4,33
20151001|2015-09-20 19:00,21,21.45,21.8,21.36,21.8,197
20151001|2015-09-20 19:30,21,21.8,21.9,21.75,21.85,45
20151001|2015-09-20 20:00,21,21.83,22.06,21.75,22.05,107
20151001|2015-09-20 20:30,21,22,22,21.9,22,35
20151001|2015-09-20 21:00,21,21.9,21.97,21.9,21.97,19
20151001|2015-09-20 21:30,21,21.9,22,21.85,22,101
20151001|2015-09-20 22:00,21,22,22,21.9,21.9,2
20151001|2015-09-20 22:30,21,21.92,21.93,21.92,21.93,20
20151001|2015-09-20 23:00,21,21.9,21.9,21.8,21.85,28
20151001|2015-09-20 23:30,21,21.85,21.85,21.85,21.85,6
20151001|2015-09-21 00:00,21,21.85,21.86,21.7,21.85,61
20151001|2015-09-21 00:30,21,21.8,21.8,21.7,21.74,51
20151001|2015-09-21 01:00,21,21.8,21.8,21.65,21.65,20
20151001|2015-09-21 01:30,21,21.65,21.75,21.59,21.75,442
20151001|2015-09-21 02:00,21,21.75,21.85,21.45,21.6,244
20151001|2015-09-21 02:30,21,21.65,21.65,21.55,21.6,130
20151001|2015-09-21 03:00,21,21.62,21.65,21.48,21.48,230
20151001|2015-09-21 03:30,21,21.45,21.45,21.24,21.25,176
20151001|2015-09-21 04:00,21,21.25,21.3,21.15,21.2,120
20151001|2015-09-21 04:30,21,21.2,21.35,21.14,21.25,190
20151001|2015-09-21 05:00,21,21.25,21.38,21.2,21.3,242
20151001|2015-09-21 05:30,21,21.3,21.35,21.18,21.25,142
20151001|2015-09-21 06:00,21,21.2,21.25,20.96,21,432
20151001|2015-09-21 06:30,21,21,21.02,20.85,20.95,598
20151001|2015-09-21 07:00,21,20.95,21.1,20.95,21.05,466
20151001|2015-09-21 07:30,21,21.08,21.12,20.95,21,925
20151001|2015-09-21 08:00,21,21,21.23,20.98,21.12,1411
20151001|2015-09-21 08:30,21,21.13,21.25,20.8,21.1,11379
20151001|2015-09-21 09:00,21,21.1,21.23,20.9,21.03,5947
20151001|2015-09-21 09:30,21,21,21,20.5,20.6,6119
20151001|2015-09-21 10:00,21,20.61,20.65,20.25,20.4,5581
20151001|2015-09-21 10:30,21,20.4,20.8,20.34,20.69,5231
20151001|2015-09-21 11:00,21,20.7,21.15,20.7,20.8,5355
20151001|2015-09-21 11:30,21,20.85,21.4,20.85,21.3,4886
20151001|2015-09-21 12:00,21,21.35,21.4,20.95,21.05,4606
20151001|2015-09-21 12:30,21,21.05,21.3,20.8,21.25,3098
20151001|2015-09-21 13:00,21,21.3,21.38,21.08,21.15,3326
20151001|2015-09-21 13:30,21,21.15,21.3,20.55,20.6,4479
20151001|2015-09-21 14:00,21,20.6,20.7,20.5,20.55,4403
20151001|2015-09-21 14:30,21,20.53,20.9,20.3,20.3,10591
20151001|2015-09-21 15:00,21,20.3,20.35,19.65,19.68,18606
20151001|2015-09-21 15:30,22,19.75,19.75,19.6,19.75,1827
20151001|2015-09-21 16:00,22,19.75,19.8,19.75,19.8,52
20151001|2015-09-21 16:30,22,19.75,19.75,19.7,19.75,16
20151001|2015-09-21 17:00,22,19.7,19.8,19.7,19.8,31
20151001|2015-09-21 17:30,22,19.8,19.87,19.8,19.85,35
20151001|2015-09-21 18:00,22,19.85,19.85,19.8,19.8,10
20151001|2015-09-21 18:30,22,19.8,19.8,19.75,19.75,6
20151001|2015-09-21 19:00,22,19.8,19.85,19.8,19.85,4
20151001|2015-09-21 19:30,22,19.8,19.8,19.8,19.8,11
20151001|2015-09-21 20:00,22,19.8,20.05,19.8,20.03,130
20151001|2015-09-21 20:30,22,20.02,20.05,20,20.05,12
20151001|2015-09-21 21:00,22,20.05,20.05,20.05,20.05,113
20151001|2015-09-21 21:30,22,20.05,20.05,20.05,20.05,7
20151001|2015-09-21 22:00,22,20.1,20.1,20.05,20.05,24
20151001|2015-09-21 22:30,22,20,20.05,20,20.04,7
20151001|2015-09-21 23:30,22,20.05,20.05,19.99,20,7
20151001|2015-09-22 00:00,22,19.95,20.05,19.95,20.05,22
20151001|2015-09-22 00:30,22,20,20,20,20,1
20151001|2015-09-22 01:00,22,19.95,20,19.9,19.98,233
20151001|2015-09-22 01:30,22,20,20.1,19.95,20.1,78
20151001|2015-09-22 02:00,22,20.15,20.45,20.12,20.4,386
20151001|2015-09-22 02:30,22,20.4,20.8,20.28,20.65,549
20151001|2015-09-22 03:00,22,20.65,21.4,20.54,21.25,1728
20151001|2015-09-22 03:30,22,21.25,21.5,21.2,21.27,905
20151001|2015-09-22 04:00,22,21.3,21.55,21.18,21.45,669
20151001|2015-09-22 04:30,22,21.45,21.55,21.15,21.5,777
20151001|2015-09-22 05:00,22,21.5,21.8,21.45,21.65,939
20151001|2015-09-22 05:30,22,21.65,21.65,21.15,21.42,1522
20151001|2015-09-22 06:00,22,21.39,21.49,21.28,21.3,535
20151001|2015-09-22 06:30,22,21.3,21.45,21.12,21.2,774
20151001|2015-09-22 07:00,22,21.25,21.37,21.03,21.27,2328
20151001|2015-09-22 07:30,22,21.25,21.51,21.2,21.4,2064
20151001|2015-09-22 08:00,22,21.4,21.5,21.37,21.4,1222
20151001|2015-09-22 08:30,22,21.4,21.6,21.05,21.38,14246
20151001|2015-09-22 09:00,22,21.35,21.6,21.1,21.5,8756
20151001|2015-09-22 09:30,22,21.5,22,21.5,21.7,8994
20151001|2015-09-22 10:00,22,21.7,21.78,21.45,21.7,5994
20151001|2015-09-22 10:30,22,21.7,21.8,21.5,21.65,4929
20151001|2015-09-22 11:00,22,21.68,21.86,21.55,21.7,5532
20151001|2015-09-22 11:30,22,21.7,22.05,21.63,22.02,5113
20151001|2015-09-22 12:00,22,22.02,22.18,21.85,22.15,6143
20151001|2015-09-22 12:30,22,22.15,22.23,21.93,22,6909
20151001|2015-09-22 13:00,22,22.05,22.5,22.03,22.35,11681
20151001|2015-09-22 13:30,22,22.35,22.59,22.17,22.41,9635
20151001|2015-09-22 14:00,22,22.44,22.73,22.1,22.15,9101
20151001|2015-09-22 14:30,22,22.15,22.15,21.5,21.6,21524
20151001|2015-09-22 15:00,22,21.6,21.85,21.4,21.75,11136
20151001|2015-09-22 15:30,23,21.75,21.9,21.75,21.8,915
20151001|2015-09-22 16:00,23,21.85,21.94,21.85,21.9,336
20151001|2015-09-22 16:30,23,21.85,21.9,21.85,21.9,14
20151001|2015-09-22 17:00,23,21.9,22.1,21.9,22.1,85
20151001|2015-09-22 17:30,23,22.05,22.05,21.95,21.99,13
20151001|2015-09-22 18:00,23,22,22,21.95,21.95,15
20151001|2015-09-22 18:30,23,22,22,21.94,21.95,83
20151001|2015-09-22 19:00,23,21.9,21.9,21.8,21.85,59
20151001|2015-09-22 19:30,23,21.9,21.95,21.8,21.8,88
20151001|2015-09-22 20:00,23,21.85,21.85,21.8,21.85,40
20151001|2015-09-22 20:30,23,21.85,22.87,21.85,22.85,989
20151001|2015-09-22 21:00,23,22.8,22.85,22.5,22.66,254
20151001|2015-09-22 21:30,23,22.65,22.85,22.45,22.55,313
20151001|2015-09-22 22:00,23,22.6,22.7,22.45,22.65,151
20151001|2015-09-22 22:30,23,22.65,22.7,22.6,22.65,350
20151001|2015-09-22 23:00,23,22.65,22.7,22.65,22.7,22
20151001|2015-09-22 23:30,23,22.7,22.8,22.7,22.8,81
20151001|2015-09-23 00:00,23,22.79,22.9,22.7,22.7,71
20151001|2015-09-23 00:30,23,22.75,22.8,22.7,22.7,38
20151001|2015-09-23 01:00,23,22.7,22.76,22.1,22.2,451
20151001|2015-09-23 01:30,23,22.2,22.3,22.1,22.15,115
20151001|2015-09-23 02:00,23,22.2,22.25,21.9,21.9,760
20151001|2015-09-23 02:30,23,21.95,22,21.75,21.9,327
20151001|2015-09-23 03:00,23,21.9,21.95,21.7,21.85,269
20151001|2015-09-23 03:30,23,21.85,21.85,21.3,21.45,792
20151001|2015-09-23 04:00,23,21.4,21.5,21.34,21.5,308
20151001|2015-09-23 04:30,23,21.5,21.51,21.3,21.35,337
20151001|2015-09-23 05:00,23,21.4,21.7,21.4,21.6,147
20151001|2015-09-23 05:30,23,21.6,21.6,21.35,21.37,178
20151001|2015-09-23 06:00,23,21.33,21.35,21.1,21.27,798
20151001|2015-09-23 06:30,23,21.25,21.77,21.25,21.75,1219
20151001|2015-09-23 07:00,23,21.7,21.79,21.33,21.4,979
20151001|2015-09-23 07:30,23,21.45,21.55,21.35,21.5,1144
20151001|2015-09-23 08:00,23,21.5,21.77,21.34,21.6,2416
20151001|2015-09-23 08:30,23,21.6,21.91,21.39,21.75,9780
20151001|2015-09-23 09:00,23,21.7,21.8,21.4,21.47,4753
20151001|2015-09-23 09:30,23,21.45,21.47,20.95,21,6867
20151001|2015-09-23 10:00,23,21,21.61,20.95,21.55,6028
20151001|2015-09-23 10:30,23,21.5,21.8,21.45,21.65,3532
20151001|2015-09-23 11:00,23,21.65,21.87,21.63,21.65,3720
20151001|2015-09-23 11:30,23,21.67,21.74,21.38,21.43,3495
20151001|2015-09-23 12:00,23,21.4,21.55,21.15,21.5,3383
20151001|2015-09-23 12:30,23,21.5,21.51,21.03,21.15,3703
20151001|2015-09-23 13:00,23,21.12,21.23,20.85,21.19,3825
20151001|2015-09-23 13:30,23,21.2,21.42,21,21.25,3590
20151001|2015-09-23 14:00,23,21.25,21.4,21.09,21.25,4136
20151001|2015-09-23 14:30,23,21.25,21.35,20.95,21.09,6244
20151001|2015-09-23 15:00,23,21.05,21.16,20.9,21.1,6128
20151001|2015-09-23 15:30,24,21.1,21.1,21.04,21.04,322
20151001|2015-09-23 16:00,24,21.04,21.1,21.03,21.1,86
20151001|2015-09-23 16:30,24,21.05,21.05,21.05,21.05,2
20151001|2015-09-23 17:00,24,21.1,21.1,21,21.05,62
20151001|2015-09-23 17:30,24,21.05,21.1,21.05,21.1,5
20151001|2015-09-23 18:00,24,21.1,21.1,21.1,21.1,9
20151001|2015-09-23 18:30,24,21.1,21.15,21.1,21.1,25
20151001|2015-09-23 19:00,24,21.1,21.1,20.95,21.1,87
20151001|2015-09-23 19:30,24,21.05,21.35,21.05,21.35,199
20151001|2015-09-23 20:00,24,21.35,21.35,21.15,21.2,76
20151001|2015-09-23 20:30,24,21.15,21.25,21.15,21.2,19
20151001|2015-09-23 21:00,24,21.25,21.75,21.25,21.62,588
20151001|2015-09-23 21:30,24,21.65,21.75,21.55,21.55,80
20151001|2015-09-23 22:00,24,21.6,21.8,21.6,21.65,96
20151001|2015-09-23 22:30,24,21.65,21.65,21.5,21.6,121
20151001|2015-09-23 23:00,24,21.6,21.6,21.45,21.5,65
20151001|2015-09-23 23:30,24,21.51,21.61,21.5,21.55,154
20151001|2015-09-24 00:00,24,21.55,21.6,21.45,21.5,144
20151001|2015-09-24 00:30,24,21.5,21.65,21.5,21.65,101
20151001|2015-09-24 01:00,24,21.65,21.65,21.45,21.45,76
20151001|2015-09-24 01:30,24,21.55,21.6,21.45,21.45,52
20151001|2015-09-24 02:00,24,21.5,21.66,21.25,21.65,798
20151001|2015-09-24 02:30,24,21.65,21.7,21.5,21.63,295
20151001|2015-09-24 03:00,24,21.6,21.61,20.9,21.18,799
20151001|2015-09-24 03:30,24,21.15,21.35,21.1,21.2,547
20151001|2015-09-24 04:00,24,21.19,21.55,21.05,21.48,402
20151001|2015-09-24 04:30,24,21.46,21.62,21.4,21.55,343
20151001|2015-09-24 05:00,24,21.5,21.8,21.45,21.8,353
20151001|2015-09-24 05:30,24,21.78,22.16,21.75,22.05,1314
20151001|2015-09-24 06:00,24,22.05,22.34,22.05,22.27,847
20151001|2015-09-24 06:30,24,22.25,22.25,22.07,22.2,568
20151001|2015-09-24 07:00,24,22.15,22.2,22,22.12,640
20151001|2015-09-24 07:30,24,22.1,22.45,22.03,22.15,3321
20151001|2015-09-24 08:00,24,22.2,22.34,22.15,22.15,1137
20151001|2015-09-24 08:30,24,22.15,22.58,21.9,22.45,15008
20151001|2015-09-24 09:00,24,22.45,22.87,22.3,22.8,13557
20151001|2015-09-24 09:30,24,22.8,23.1,22.6,23.05,11164
20151001|2015-09-24 10:00,24,23.05,23.35,22.7,22.93,10522
20151001|2015-09-24 10:30,24,22.9,22.99,22.5,22.6,6173
20151001|2015-09-24 11:00,24,22.6,22.68,22.38,22.4,3987
20151001|2015-09-24 11:30,24,22.4,22.93,22.3,22.9,6506
20151001|2015-09-24 12:00,24,22.95,22.97,22.53,22.8,5516
20151001|2015-09-24 12:30,24,22.79,22.88,22.49,22.65,4422
20151001|2015-09-24 13:00,24,22.65,22.77,22.1,22.2,5675
20151001|2015-09-24 13:30,24,22.25,22.3,21.5,21.7,10309
20151001|2015-09-24 14:00,24,21.7,22.14,21.58,21.65,11613
20151001|2015-09-24 14:30,24,21.65,21.95,21.58,21.67,9036
20151001|2015-09-24 15:00,24,21.7,22,21.6,21.9,8911
20151001|2015-09-24 15:30,25,21.85,21.91,21.7,21.86,838
20151001|2015-09-24 16:00,25,21.9,22.12,21.88,21.88,682
20151001|2015-09-24 16:30,25,21.9,22,21.7,22,113
20151001|2015-09-24 17:00,25,22.05,22.05,21.75,21.8,255
20151001|2015-09-24 17:30,25,21.8,21.8,21.55,21.63,316
20151001|2015-09-24 18:00,25,21.65,21.85,21.65,21.75,65
20151001|2015-09-24 18:30,25,21.75,21.75,21.55,21.65,149
20151001|2015-09-24 19:00,25,21.6,21.65,21.45,21.55,147
20151001|2015-09-24 19:30,25,21.55,21.65,21.55,21.65,29
20151001|2015-09-24 20:00,25,21.7,21.75,21.55,21.75,35
20151001|2015-09-24 20:30,25,21.77,21.85,21.75,21.8,76
20151001|2015-09-24 21:00,25,21.85,22,21.75,21.8,140
20151001|2015-09-24 21:30,25,21.85,21.85,21.7,21.7,42
20151001|2015-09-24 22:00,25,21.7,21.8,21.7,21.8,26
20151001|2015-09-24 22:30,25,21.75,21.8,21.75,21.8,14
20151001|2015-09-24 23:00,25,21.75,21.75,21.7,21.7,14
20151001|2015-09-24 23:30,25,21.65,21.65,21.6,21.6,6
20151001|2015-09-25 00:00,25,21.6,21.62,21.54,21.55,27
20151001|2015-09-25 00:30,25,21.55,21.55,21.35,21.35,56
20151001|2015-09-25 01:00,25,21.4,21.42,21.2,21.3,98
20151001|2015-09-25 01:30,25,21.3,21.38,21.25,21.3,49
20151001|2015-09-25 02:00,25,21.25,21.47,21.15,21.15,425
20151001|2015-09-25 02:30,25,21.2,21.2,20.98,21.2,458
20151001|2015-09-25 03:00,25,21.2,21.2,20.8,20.9,471
20151001|2015-09-25 03:30,25,20.9,20.95,20.5,20.55,1291
20151001|2015-09-25 04:00,25,20.55,20.65,20.5,20.65,255
20151001|2015-09-25 04:30,25,20.65,20.65,20.44,20.55,400
20151001|2015-09-25 05:00,25,20.55,20.7,20.53,20.67,307
20151001|2015-09-25 05:30,25,20.7,20.9,20.65,20.85,421
20151001|2015-09-25 06:00,25,20.85,21,20.83,20.83,259
20151001|2015-09-25 06:30,25,20.8,20.8,20.5,20.6,1464
20151001|2015-09-25 07:00,25,20.6,20.78,20.6,20.64,1266
20151001|2015-09-25 07:30,25,20.7,20.85,20.62,20.63,1796
20151001|2015-09-25 08:00,25,20.65,20.89,20.63,20.75,1353
20151001|2015-09-25 08:30,25,20.75,21.3,20.7,21.05,12793
20151001|2015-09-25 09:00,25,21.05,21.37,20.98,21.23,6217
20151001|2015-09-25 09:30,25,21.25,21.3,20.89,20.9,6211
20151001|2015-09-25 10:00,25,20.95,21.1,20.8,21,3310
20151001|2015-09-25 10:30,25,21,21.3,21,21.1,3425
20151001|2015-09-25 11:00,25,21.14,21.6,21.14,21.45,4696
20151001|2015-09-25 11:30,25,21.41,21.45,21.15,21.25,2051
20151001|2015-09-25 12:00,25,21.23,21.27,20.95,21.25,3098
20151001|2015-09-25 12:30,25,21.25,21.37,21.1,21.25,2974
20151001|2015-09-25 13:00,25,21.3,21.75,21.19,21.67,6123
20151001|2015-09-25 13:30,25,21.7,22.42,21.55,22.05,12393
20151001|2015-09-25 14:00,25,22.05,22.85,22.04,22.38,13905
20151001|2015-09-25 14:30,25,22.35,22.47,22.05,22.25,9275
20151001|2015-09-25 15:00,25,22.25,22.4,22.1,22.35,7053
20151001|2015-09-27 17:00,28,22.3,22.6,22.3,22.5,225
20151001|2015-09-27 17:30,28,22.55,22.81,22.55,22.65,175
20151001|2015-09-27 18:00,28,22.6,22.65,22.6,22.65,11
20151001|2015-09-27 18:30,28,22.7,22.83,22.65,22.75,101
20151001|2015-09-27 19:00,28,22.7,22.9,22.55,22.85,127
20151001|2015-09-27 19:30,28,22.9,22.9,22.7,22.8,40
20151001|2015-09-27 20:00,28,22.7,22.8,22.65,22.7,58
20151001|2015-09-27 20:30,28,22.7,22.7,22.6,22.6,30
20151001|2015-09-27 21:00,28,22.65,22.7,22.65,22.7,13
20151001|2015-09-27 21:30,28,22.7,22.8,22.7,22.7,27
20151001|2015-09-27 22:00,28,22.6,22.6,22.6,22.6,2
20151001|2015-09-27 22:30,28,22.65,22.65,22.5,22.5,75
20151001|2015-09-27 23:00,28,22.5,22.5,22.3,22.35,49
20151001|2015-09-27 23:30,28,22.4,22.45,22.4,22.45,15
20151001|2015-09-28 00:00,28,22.45,22.45,22.3,22.33,102
20151001|2015-09-28 00:30,28,22.35,22.47,22.3,22.3,59
20151001|2015-09-28 01:00,28,22.3,22.3,22,22,512
20151001|2015-09-28 01:30,28,22,22.1,21.95,22,354
20151001|2015-09-28 02:00,28,22.05,22.25,21.9,22.1,372
20151001|2015-09-28 02:30,28,22.15,22.15,21.8,22.15,453
20151001|2015-09-28 03:00,28,22.15,22.15,22,22.15,154
20151001|2015-09-28 03:30,28,22.2,22.5,22.2,22.35,246
20151001|2015-09-28 04:00,28,22.35,22.71,22.3,22.7,241
20151001|2015-09-28 04:30,28,22.7,22.95,22.65,22.95,669
20151001|2015-09-28 05:00,28,22.9,23.1,22.83,23.1,264
20151001|2015-09-28 05:30,28,23.05,23.2,23.03,23.15,224
20151001|2015-09-28 06:00,28,23.1,23.13,22.78,22.78,378
20151001|2015-09-28 06:30,28,22.75,23.25,22.75,23.17,1605
20151001|2015-09-28 07:00,28,23.15,23.35,23.08,23.27,1804
20151001|2015-09-28 07:30,28,23.28,23.3,22.95,23.07,1347
20151001|2015-09-28 08:00,28,23.05,23.23,22.89,23.1,2270
20151001|2015-09-28 08:30,28,23.05,23.5,22.85,23.48,13926
20151001|2015-09-28 09:00,28,23.45,23.85,23.35,23.5,12124
20151001|2015-09-28 09:30,28,23.5,23.85,23.5,23.54,5572
20151001|2015-09-28 10:00,28,23.55,24.02,23.25,23.9,8588
20151001|2015-09-28 10:30,28,23.9,24.03,23.75,23.95,4950
20151001|2015-09-28 11:00,28,23.95,24.25,23.93,24.05,4887
20151001|2015-09-28 11:30,28,24.1,24.25,24.01,24.15,4544
20151001|2015-09-28 12:00,28,24.2,24.2,23.9,24.1,4994
20151001|2015-09-28 12:30,28,24.1,24.27,23.85,24.25,7099
20151001|2015-09-28 13:00,28,24.23,24.69,24.2,24.27,8996
20151001|2015-09-28 13:30,28,24.25,24.48,24,24.39,8489
20151001|2015-09-28 14:00,28,24.39,24.55,24.13,24.27,7172
20151001|2015-09-28 14:30,28,24.3,24.3,23.65,24.03,11734
20151001|2015-09-28 15:00,28,24,24.2,23.95,24.05,9674
20151001|2015-09-28 15:30,29,24.1,24.15,23.95,24,968
20151001|2015-09-28 16:00,29,24,24,23.95,23.95,56
20151001|2015-09-28 16:30,29,23.95,23.95,23.93,23.95,45
20151001|2015-09-28 17:00,29,23.95,24,23.81,23.84,400
20151001|2015-09-28 17:30,29,23.85,23.92,23.84,23.9,43
20151001|2015-09-28 18:00,29,23.89,23.9,23.85,23.85,5
20151001|2015-09-28 18:30,29,23.85,23.95,23.8,23.92,253
20151001|2015-09-28 19:00,29,23.9,24.15,23.9,24.15,279
20151001|2015-09-28 19:30,29,24.15,24.15,24.05,24.1,80
20151001|2015-09-28 20:00,29,24.15,24.5,24.15,24.35,160
20151001|2015-09-28 20:30,29,24.4,24.4,24.15,24.15,58
20151001|2015-09-28 21:00,29,24.15,24.2,24,24,100
20151001|2015-09-28 21:30,29,24.05,24.2,24.05,24.1,15
20151001|2015-09-28 22:00,29,24.2,24.2,24.1,24.15,17
20151001|2015-09-28 22:30,29,24.2,24.3,24.2,24.3,74
20151001|2015-09-28 23:00,29,24.3,24.35,24.15,24.2,42
20151001|2015-09-28 23:30,29,24.14,24.2,24.05,24.15,70
20151001|2015-09-29 00:00,29,24.2,24.35,24.2,24.3,23
20151001|2015-09-29 00:30,29,24.3,24.4,24.15,24.4,69
20151001|2015-09-29 01:00,29,24.42,24.6,24.4,24.55,243
20151001|2015-09-29 01:30,29,24.6,24.67,24.4,24.4,158
20151001|2015-09-29 02:00,29,24.4,24.52,23.9,23.9,694
20151001|2015-09-29 02:30,29,23.97,24.25,23.9,24,729
20151001|2015-09-29 03:00,29,24,24.05,23.82,23.95,464
20151001|2015-09-29 03:30,29,23.9,23.9,23.45,23.63,746
20151001|2015-09-29 04:00,29,23.6,23.85,23.6,23.8,335
20151001|2015-09-29 04:30,29,23.8,23.9,23.65,23.85,234
20151001|2015-09-29 05:00,29,23.8,23.8,23.59,23.6,385
20151001|2015-09-29 05:30,29,23.64,23.72,23.55,23.6,209
20151001|2015-09-29 06:00,29,23.6,23.73,23.57,23.68,274
20151001|2015-09-29 06:30,29,23.65,23.77,23.62,23.65,381
20151001|2015-09-29 07:00,29,23.7,23.7,23.37,23.4,1186
20151001|2015-09-29 07:30,29,23.4,23.5,23.2,23.33,1545
20151001|2015-09-29 08:00,29,23.33,23.7,23.3,23.7,1732
20151001|2015-09-29 08:30,29,23.7,24.49,23.55,23.71,12629
20151001|2015-09-29 09:00,29,23.7,24,23.23,23.24,10197
20151001|2015-09-29 09:30,29,23.26,23.74,23,23.48,8993
20151001|2015-09-29 10:00,29,23.48,23.95,23.34,23.8,6609
20151001|2015-09-29 10:30,29,23.8,24.1,23.64,23.95,4465
20151001|2015-09-29 11:00,29,23.98,24.35,23.85,24.15,6753
20151001|2015-09-29 11:30,29,24.1,24.55,24.1,24.49,4982
20151001|2015-09-29 12:00,29,24.49,24.5,23.85,23.95,4566
20151001|2015-09-29 12:30,29,23.9,24.17,23.78,24,3645
20151001|2015-09-29 13:00,29,24,24.27,23.78,23.85,3649
20151001|2015-09-29 13:30,29,23.86,24.34,23.8,24.34,3445
20151001|2015-09-29 14:00,29,24.3,24.7,24.25,24.62,6494
20151001|2015-09-29 14:30,29,24.62,24.62,23.8,24.05,9342
20151001|2015-09-29 15:00,29,24.05,24.05,23.75,23.85,4371
20151001|2015-09-29 15:30,30,23.88,23.95,23.86,23.9,497
20151001|2015-09-29 16:00,30,23.9,23.93,23.9,23.93,12
20151001|2015-09-29 16:30,30,23.9,23.95,23.87,23.87,19
20151001|2015-09-29 17:00,30,23.85,23.9,23.83,23.85,134
20151001|2015-09-29 17:30,30,23.85,23.9,23.85,23.85,24
20151001|2015-09-29 18:00,30,23.9,23.9,23.85,23.9,26
20151001|2015-09-29 18:30,30,23.86,23.95,23.85,23.9,65
20151001|2015-09-29 19:00,30,23.9,24.01,23.8,23.8,151
20151001|2015-09-29 19:30,30,23.8,23.8,23.7,23.7,49
20151001|2015-09-29 20:00,30,23.7,23.7,23.45,23.5,92
20151001|2015-09-29 20:30,30,23.5,23.51,23.45,23.45,6
20151001|2015-09-29 21:00,30,23.46,23.57,23.46,23.5,18
20151001|2015-09-29 21:30,30,23.5,23.5,23.3,23.4,97
20151001|2015-09-29 22:00,30,23.45,23.45,23.3,23.3,36
20151001|2015-09-29 22:30,30,23.35,23.35,23.25,23.25,39
20151001|2015-09-29 23:00,30,23.3,23.35,23.3,23.3,16
20151001|2015-09-29 23:30,30,23.25,23.3,23.2,23.2,87
20151001|2015-09-30 00:00,30,23.15,23.15,23,23.05,207
20151001|2015-09-30 00:30,30,23.07,23.15,23.05,23.1,93
20151001|2015-09-30 01:00,30,23.05,23.05,22.95,23,89
20151001|2015-09-30 01:30,30,23.05,23.05,22.95,23,64
20151001|2015-09-30 02:00,30,23.05,23.1,22.9,22.9,602
20151001|2015-09-30 02:30,30,22.92,23.07,22.87,23.02,298
20151001|2015-09-30 03:00,30,23,23.05,22.85,22.95,217
20151001|2015-09-30 03:30,30,22.95,22.95,22.7,22.7,492
20151001|2015-09-30 04:00,30,22.74,22.75,22.5,22.64,681
20151001|2015-09-30 04:30,30,22.6,22.73,22.59,22.65,266
20151001|2015-09-30 05:00,30,22.63,22.75,22.59,22.66,211
20151001|2015-09-30 05:30,30,22.65,22.7,22.54,22.6,373
20151001|2015-09-30 06:00,30,22.6,22.68,22.58,22.6,764
20151001|2015-09-30 06:30,30,22.6,22.8,22.59,22.75,348
20151001|2015-09-30 07:00,30,22.75,22.87,22.58,22.72,1471
20151001|2015-09-30 07:30,30,22.73,22.85,22.7,22.77,448
20151001|2015-09-30 08:00,30,22.76,22.9,22.75,22.83,462
20151001|2015-09-30 08:30,30,22.85,23.2,22.57,23.15,9652
20151001|2015-09-30 09:00,30,23.12,23.2,22.74,22.9,5573
20151001|2015-09-30 09:30,30,22.9,23.1,22.78,22.98,6432
20151001|2015-09-30 10:00,30,22.95,23.14,22.92,23.03,3552
20151001|2015-09-30 10:30,30,23.08,23.38,22.95,23.15,3797
20151001|2015-09-30 11:00,30,23.15,23.52,23.1,23.25,2678
20151001|2015-09-30 11:30,30,23.25,23.52,23.15,23.32,3632
20151001|2015-09-30 12:00,30,23.29,23.3,23.05,23.07,2979
20151001|2015-09-30 12:30,30,23.07,23.28,23.04,23.2,3232
20151001|2015-09-30 13:00,30,23.2,23.38,23.15,23.23,2879
20151001|2015-09-30 13:30,30,23.23,23.44,23.04,23.05,4180
20151001|2015-09-30 14:00,30,23.07,23.32,22.9,23,5500
20151001|2015-09-30 14:30,30,22.95,22.97,22.5,22.7,9528
20151001|2015-09-30 15:00,30,22.75,23.05,22.65,23.05,6557
20151001|2015-09-30 15:30,1,22.95,23.08,22.9,23.05,531
20151001|2015-09-30 16:00,1,23.01,23.05,22.98,23,128
20151001|2015-09-30 16:30,1,23,23.05,23,23,21
20151001|2015-09-30 17:00,1,23.05,23.05,22.95,23,46
20151001|2015-09-30 17:30,1,23,23,22.98,23,22
20151001|2015-09-30 18:00,1,22.98,23.05,22.98,23.05,25
20151001|2015-09-30 18:30,1,23.05,23.05,22.98,23.02,66
20151001|2015-09-30 19:00,1,23.05,23.05,22.9,22.95,45
20151001|2015-09-30 19:30,1,22.9,23,22.9,22.9,40
20151001|2015-09-30 20:00,1,22.9,22.95,22.89,22.95,32
20151001|2015-09-30 20:30,1,22.85,22.85,22.55,22.55,194
20151001|2015-09-30 21:00,1,22.55,22.6,22.2,22.2,398
20151001|2015-09-30 21:30,1,22.25,22.3,22.15,22.18,122
20151001|2015-09-30 22:00,1,22.2,22.2,21.95,21.95,341
20151001|2015-09-30 22:30,1,22.05,22.11,22,22.05,73
20151001|2015-09-30 23:00,1,22.05,22.1,22,22.05,28
20151001|2015-09-30 23:30,1,22.05,22.05,21.95,21.95,72
20151001|2015-10-01 00:00,1,22,22.05,21.9,21.9,59
20151001|2015-10-01 00:30,1,21.95,22,21.95,22,12
20151001|2015-10-01 01:00,1,22,22.1,22,22.05,56
20151001|2015-10-01 01:30,1,22.05,22.05,21.9,21.95,135
20151001|2015-10-01 02:00,1,21.95,22.15,21.95,22,546
20151001|2015-10-01 02:30,1,22.05,22.05,21.9,22.05,133
20151001|2015-10-01 03:00,1,22.05,22.35,21.95,22.35,428
20151001|2015-10-01 03:30,1,22.3,22.3,22.2,22.25,133
20151001|2015-10-01 04:00,1,22.25,22.26,22.1,22.15,335
20151001|2015-10-01 04:30,1,22.2,22.25,22.15,22.25,118
20151001|2015-10-01 05:00,1,22.25,22.45,22.22,22.4,249
20151001|2015-10-01 05:30,1,22.39,22.45,22.25,22.3,255
20151001|2015-10-01 06:00,1,22.3,22.7,22.28,22.65,320
20151001|2015-10-01 06:30,1,22.65,22.87,22.6,22.8,940
20151001|2015-10-01 07:00,1,22.85,22.95,22.7,22.75,727
20151001|2015-10-01 07:30,1,22.75,22.9,22.69,22.85,1418
20151001|2015-10-01 08:00,1,22.85,22.9,22.75,22.75,861
20151001|2015-10-01 08:30,1,22.75,23.3,22.6,23.3,7188
20151001|2015-10-01 09:00,1,23.3,23.45,22.97,23.1,8331
20151001|2015-10-01 09:30,1,23.05,23.43,23,23.4,8585
20151001|2015-10-01 10:00,1,23.4,23.45,23.1,23.23,3619
20151001|2015-10-01 10:30,1,23.21,23.6,23.09,23.4,5558
20151001|2015-10-01 11:00,1,23.4,23.67,23.25,23.3,5706
20151001|2015-10-01 11:30,1,23.25,23.35,23.09,23.15,3613
20151001|2015-10-01 12:00,1,23.17,23.35,23.08,23.13,2865
20151001|2015-10-01 12:30,1,23.13,23.24,22.9,22.95,4995
20151001|2015-10-01 13:00,1,22.95,23.05,22.74,22.9,5698
20151001|2015-10-01 13:30,1,22.88,23.05,22.7,22.8,4304
20151001|2015-10-01 14:00,1,22.8,22.9,22.65,22.78,5315
20151001|2015-10-01 14:30,1,22.82,23.02,22.45,22.47,8157
20151001|2015-10-01 15:00,1,22.48,22.5,22.09,22.2,7737
20151001|2015-10-01 15:30,2,22.2,22.25,22.15,22.2,573
20151001|2015-10-01 16:00,2,22.15,22.2,22.15,22.18,12
20151001|2015-10-01 16:30,2,22.2,22.2,22.17,22.2,72
20151001|2015-10-01 17:00,2,22.25,22.25,22.25,22.25,27
20151001|2015-10-01 17:30,2,22.25,22.27,22.23,22.23,47
20151001|2015-10-01 18:00,2,22.25,22.3,22.2,22.25,15
20151001|2015-10-01 18:30,2,22.25,22.25,22.15,22.25,108
20151001|2015-10-01 19:00,2,22.25,22.25,21.95,22,234
20151001|2015-10-01 19:30,2,22.05,22.17,22.05,22.15,34
20151001|2015-10-01 20:00,2,22.15,22.15,22.05,22.08,15
20151001|2015-10-01 20:30,2,22.1,22.2,22.1,22.1,20
20151001|2015-10-01 21:00,2,22.1,22.1,22,22.09,9
20151001|2015-10-01 21:30,2,22.1,22.1,22.1,22.1,6
20151001|2015-10-01 22:00,2,22.15,22.2,22.14,22.2,34
20151001|2015-10-01 22:30,2,22.15,22.2,22.15,22.2,13
20151001|2015-10-01 23:00,2,22.2,22.25,22.2,22.25,9
20151001|2015-10-01 23:30,2,22.2,22.4,22.2,22.35,111
20151001|2015-10-02 00:00,2,22.4,22.4,22.3,22.3,10
20151001|2015-10-02 00:30,2,22.3,22.3,22.25,22.25,9
20151001|2015-10-02 01:00,2,22.3,22.3,22.2,22.2,82
20151001|2015-10-02 01:30,2,22.2,22.2,22.04,22.15,137
20151001|2015-10-02 02:00,2,22.15,22.15,22,22.03,254
20151001|2015-10-02 02:30,2,22,22.2,21.95,22.2,522
20151001|2015-10-02 03:00,2,22.2,22.2,22,22.05,65
20151001|2015-10-02 03:30,2,22.03,22.1,22,22.05,59
20151001|2015-10-02 04:00,2,22.05,22.05,22,22,40
20151001|2015-10-02 04:30,2,22,22.1,21.98,22,120
20151001|2015-10-02 05:00,2,21.97,22,21.94,21.98,56
20151001|2015-10-02 05:30,2,21.98,21.98,21.83,21.88,389
20151001|2015-10-02 06:00,2,21.85,21.95,21.8,21.9,174
20151001|2015-10-02 06:30,2,21.9,21.9,21.79,21.8,564
20151001|2015-10-02 07:00,2,21.8,21.9,21.64,21.7,888
20151001|2015-10-02 07:30,2,21.75,23.28,21.75,23.2,6434
20151001|2015-10-02 08:00,2,23.2,23.6,23.17,23.48,4800
20151001|2015-10-02 08:30,2,23.44,23.74,23.2,23.27,14224
20151001|2015-10-02 09:00,2,23.27,23.6,23.04,23.3,9162
20151001|2015-10-02 09:30,2,23.34,23.4,22.64,22.7,6371
20151001|2015-10-02 10:00,2,22.7,22.85,22.48,22.65,5450
20151001|2015-10-02 10:30,2,22.7,22.79,22.53,22.65,3360
20151001|2015-10-02 11:00,2,22.65,22.73,22.35,22.45,4127
20151001|2015-10-02 11:30,2,22.42,22.42,22.04,22.15,4681
20151001|2015-10-02 12:00,2,22.1,22.17,21.8,22.14,5426
20151001|2015-10-02 12:30,2,22.1,22.33,22.05,22.25,3843
20151001|2015-10-02 13:00,2,22.25,22.28,21.75,21.8,3622
20151001|2015-10-02 13:30,2,21.84,21.96,21.7,21.9,4157
20151001|2015-10-02 14:00,2,21.9,21.97,21.45,21.45,4692
20151001|2015-10-02 14:30,2,21.5,21.5,21.15,21.15,8017
20151001|2015-10-02 15:00,2,21.15,21.3,21,21.05,7203
20151001|2015-10-04 17:00,5,21.15,21.35,21.15,21.3,152
20151001|2015-10-04 17:30,5,21.3,21.4,21.3,21.35,90
20151001|2015-10-04 18:00,5,21.35,21.4,21.3,21.4,83
20151001|2015-10-04 18:30,5,21.35,21.37,21.2,21.2,536
20151001|2015-10-04 19:00,5,21.25,21.3,21.16,21.25,42
20151001|2015-10-04 19:30,5,21.2,21.25,21.2,21.25,18
20151001|2015-10-04 20:00,5,21.25,21.4,21.25,21.4,66
20151001|2015-10-04 20:30,5,21.3,21.35,21.3,21.3,25
20151001|2015-10-04 21:00,5,21.25,21.28,21.25,21.25,10
20151001|2015-10-04 21:30,5,21.25,21.35,21.25,21.25,234
20151001|2015-10-04 22:00,5,21.25,21.25,21.23,21.25,10
20151001|2015-10-04 22:30,5,21.2,21.2,21.1,21.12,40
20151001|2015-10-04 23:00,5,21.2,21.2,21.1,21.1,7
20151001|2015-10-04 23:30,5,21.1,21.1,21.06,21.1,48
20151001|2015-10-05 00:00,5,21.15,21.3,21.15,21.2,86
20151001|2015-10-05 00:30,5,21.25,21.3,21.2,21.3,137
20151001|2015-10-05 01:00,5,21.15,21.2,21.15,21.2,66
20151001|2015-10-05 01:30,5,21.2,21.2,21.2,21.2,117
20151001|2015-10-05 02:00,5,21.25,21.46,21.25,21.3,601
20151001|2015-10-05 02:30,5,21.3,21.3,21.1,21.15,709
20151001|2015-10-05 03:00,5,21.1,21.2,21.05,21.1,802
20151001|2015-10-05 03:30,5,21.1,21.1,21.03,21.05,221
20151001|2015-10-05 04:00,5,21.05,21.05,21,21,78
20151001|2015-10-05 04:30,5,21.05,21.05,20.85,20.85,215
20151001|2015-10-05 05:00,5,20.85,20.88,20.8,20.8,251
20151001|2015-10-05 05:30,5,20.8,20.8,20.75,20.8,180
20151001|2015-10-05 06:00,5,20.74,20.75,20.6,20.6,566
20151001|2015-10-05 06:30,5,20.65,20.7,20.6,20.65,402
20151001|2015-10-05 07:00,5,20.65,20.9,20.58,20.8,1442
20151001|2015-10-05 07:30,5,20.8,20.9,20.7,20.8,648
20151001|2015-10-05 08:00,5,20.8,20.85,20.68,20.75,1016
20151001|2015-10-05 08:30,5,20.72,20.8,20.43,20.54,8942
20151001|2015-10-05 09:00,5,20.51,20.7,20.39,20.45,5709
20151001|2015-10-05 09:30,5,20.45,20.75,20.45,20.65,5132
20151001|2015-10-05 10:00,5,20.65,20.7,20.4,20.55,3572
20151001|2015-10-05 10:30,5,20.53,20.55,20.3,20.34,3862
20151001|2015-10-05 11:00,5,20.34,20.34,20.05,20.1,4625
20151001|2015-10-05 11:30,5,20.1,20.25,20.04,20.25,3764
20151001|2015-10-05 12:00,5,20.22,20.3,20,20.07,1967
20151001|2015-10-05 12:30,5,20.07,20.23,20.05,20.14,2372
20151001|2015-10-05 13:00,5,20.1,20.2,20.04,20.07,2663
20151001|2015-10-05 13:30,5,20.07,20.15,19.87,20.06,4476
20151001|2015-10-05 14:00,5,20.05,20.1,19.88,19.93,3818
20151001|2015-10-05 14:30,5,19.95,20,19.75,19.87,5656
20151001|2015-10-05 15:00,5,19.87,20,19.7,19.9,7170
20151001|2015-10-05 15:30,6,19.88,19.9,19.78,19.82,702
20151001|2015-10-05 16:00,6,19.85,19.9,19.8,19.8,192
20151001|2015-10-05 16:30,6,19.8,19.85,19.8,19.85,47
20151001|2015-10-05 17:00,6,19.85,19.96,19.85,19.95,148
20151001|2015-10-05 17:30,6,19.95,20.05,19.95,20.05,36
20151001|2015-10-05 18:00,6,20.02,20.05,20,20.03,18
20151001|2015-10-05 18:30,6,20.05,20.05,19.88,19.9,126
20151001|2015-10-05 19:00,6,19.88,19.95,19.85,19.9,32
20151001|2015-10-05 19:30,6,19.9,19.95,19.9,19.9,35
20151001|2015-10-05 20:00,6,19.9,19.95,19.9,19.95,13
20151001|2015-10-05 20:30,6,19.95,20.15,19.95,20.1,77
20151001|2015-10-05 21:00,6,20.1,20.1,20.05,20.05,48
20151001|2015-10-05 21:30,6,20.05,20.1,20.05,20.1,9
20151001|2015-10-05 22:00,6,20.05,20.17,20.05,20.15,64
20151001|2015-10-05 22:30,6,20.15,20.15,20.1,20.15,31
20151001|2015-10-05 23:00,6,20.15,20.15,20.1,20.1,43
20151001|2015-10-05 23:30,6,20.05,20.1,20.05,20.1,5
20151001|2015-10-06 00:00,6,20.1,20.15,20.1,20.1,14
20151001|2015-10-06 00:30,6,20.16,20.2,20.15,20.2,12
20151001|2015-10-06 01:00,6,20.15,20.25,20.15,20.25,56
20151001|2015-10-06 01:30,6,20.25,20.25,20.19,20.19,72
20151001|2015-10-06 02:00,6,20.2,20.3,20.15,20.2,272
20151001|2015-10-06 02:30,6,20.22,20.35,20.22,20.3,363
20151001|2015-10-06 03:00,6,20.35,20.36,20.22,20.25,383
20151001|2015-10-06 03:30,6,20.2,20.2,20.05,20.1,100
20151001|2015-10-06 04:00,6,20.15,20.2,20.1,20.15,73
20151001|2015-10-06 04:30,6,20.15,20.21,20.13,20.2,160
20151001|2015-10-06 05:00,6,20.27,20.27,20.25,20.25,26
20151001|2015-10-06 05:30,6,20.2,20.2,20.09,20.13,214
20151001|2015-10-06 06:00,6,20.16,20.25,20.15,20.2,320
20151001|2015-10-06 06:30,6,20.2,20.2,20.05,20.05,212
20151001|2015-10-06 07:00,6,20.05,20.13,20.03,20.05,540
20151001|2015-10-06 07:30,6,20.05,20.13,19.86,19.9,580
20151001|2015-10-06 08:00,6,19.85,19.9,19.8,19.83,516
20151001|2015-10-06 08:30,6,19.85,19.95,19.5,19.54,7747
20151001|2015-10-06 09:00,6,19.54,20.15,19.5,20.08,6646
20151001|2015-10-06 09:30,6,20.1,20.15,19.8,19.95,3472
20151001|2015-10-06 10:00,6,19.95,19.98,19.8,19.85,2978
20151001|2015-10-06 10:30,6,19.8,20.42,19.8,20.35,5609
20151001|2015-10-06 11:00,6,20.35,20.38,20.15,20.3,2250
20151001|2015-10-06 11:30,6,20.3,20.52,20.29,20.3,2513
20151001|2015-10-06 12:00,6,20.3,20.35,20,20.1,2429
20151001|2015-10-06 12:30,6,20.1,20.44,20.1,20.31,3675
20151001|2015-10-06 13:00,6,20.35,20.37,20.08,20.13,2117
20151001|2015-10-06 13:30,6,20.1,20.27,20.05,20.24,2486
20151001|2015-10-06 14:00,6,20.2,20.35,20.1,20.13,2464
20151001|2015-10-06 14:30,6,20.13,20.2,20,20.12,3938
20151001|2015-10-06 15:00,6,20.1,20.35,20.1,20.3,5739
20151001|2015-10-06 15:30,7,20.4,20.55,20.3,20.5,391
20151001|2015-10-06 16:00,7,20.5,20.54,20.45,20.5,120
20151001|2015-10-06 16:30,7,20.5,20.55,20.5,20.55,43
20151001|2015-10-06 17:00,7,20.6,20.6,20.51,20.55,66
20151001|2015-10-06 17:30,7,20.5,20.5,20.5,20.5,22
20151001|2015-10-06 18:00,7,20.55,20.55,20.48,20.48,11
20151001|2015-10-06 18:30,7,20.45,20.5,20.45,20.45,27
20151001|2015-10-06 19:00,7,20.47,20.5,20.45,20.45,5
20151001|2015-10-06 19:30,7,20.5,20.5,20.5,20.5,36
20151001|2015-10-06 20:00,7,20.5,20.5,20.5,20.5,29
20151001|2015-10-06 20:30,7,20.5,20.5,20.44,20.45,76
20151001|2015-10-06 21:00,7,20.4,20.45,20.4,20.44,53
20151001|2015-10-06 21:30,7,20.4,20.4,20.35,20.37,34
20151001|2015-10-06 22:00,7,20.4,20.5,20.4,20.45,119
20151001|2015-10-06 22:30,7,20.5,20.5,20.45,20.45,12
20151001|2015-10-06 23:00,7,20.4,20.4,20.3,20.35,34
20151001|2015-10-06 23:30,7,20.33,20.33,20.1,20.2,152
20151001|2015-10-07 00:00,7,20.2,20.2,20.14,20.15,39
20151001|2015-10-07 00:30,7,20.15,20.2,20.15,20.2,61
20151001|2015-10-07 01:00,7,20.15,20.2,20.1,20.1,120
20151001|2015-10-07 01:30,7,20.1,20.1,19.86,19.86,221
20151001|2015-10-07 02:00,7,19.87,19.95,19.74,19.85,626
20151001|2015-10-07 02:30,7,19.9,19.95,19.6,19.75,567
20151001|2015-10-07 03:00,7,19.75,19.76,19.63,19.75,385
20151001|2015-10-07 03:30,7,19.7,19.85,19.65,19.8,429
20151001|2015-10-07 04:00,7,19.75,19.86,19.75,19.85,179
20151001|2015-10-07 04:30,7,19.85,20.05,19.84,20.02,152
20151001|2015-10-07 05:00,7,20.02,20.1,19.9,20.1,305
20151001|2015-10-07 05:30,7,20.1,20.17,20,20.05,260
20151001|2015-10-07 06:00,7,20,20.03,19.9,19.9,304
20151001|2015-10-07 06:30,7,19.9,19.97,19.82,19.95,419
20151001|2015-10-07 07:00,7,19.95,20.05,19.92,19.95,249
20151001|2015-10-07 07:30,7,19.9,19.93,19.85,19.9,361
20151001|2015-10-07 08:00,7,19.9,19.9,19.8,19.85,608
20151001|2015-10-07 08:30,7,19.82,19.95,19.55,19.58,6812
20151001|2015-10-07 09:00,7,19.58,19.64,19.4,19.5,4593
20151001|2015-10-07 09:30,7,19.54,20.09,19.54,19.85,7296
20151001|2015-10-07 10:00,7,19.88,20.35,19.8,20.3,6017
20151001|2015-10-07 10:30,7,20.3,20.35,19.95,20,4861
20151001|2015-10-07 11:00,7,20,20.25,19.95,20.25,2565
20151001|2015-10-07 11:30,7,20.25,20.25,20,20.2,2096
20151001|2015-10-07 12:00,7,20.2,20.22,19.95,20.05,1785
20151001|2015-10-07 12:30,7,20,20.02,19.6,19.68,2718
20151001|2015-10-07 13:00,7,19.7,19.82,19.55,19.7,3928
20151001|2015-10-07 13:30,7,19.7,19.89,19.6,19.8,4075
20151001|2015-10-07 14:00,7,19.87,19.87,19.55,19.65,3441
20151001|2015-10-07 14:30,7,19.66,19.7,19.5,19.55,4071
20151001|2015-10-07 15:00,7,19.6,19.6,19.35,19.45,6400
20151001|2015-10-07 15:30,8,19.5,19.5,19.45,19.5,285
20151001|2015-10-07 16:00,8,19.48,19.48,19.37,19.4,208
20151001|2015-10-07 16:30,8,19.35,19.5,19.35,19.45,158
20151001|2015-10-07 17:00,8,19.45,19.46,19.45,19.46,26
20151001|2015-10-07 17:30,8,19.5,19.5,19.46,19.5,13
20151001|2015-10-07 18:00,8,19.5,19.5,19.47,19.47,51
20151001|2015-10-07 18:30,8,19.5,19.5,19.46,19.5,42
20151001|2015-10-07 19:00,8,19.5,19.6,19.48,19.5,40
20151001|2015-10-07 19:30,8,19.5,19.55,19.5,19.55,3
20151001|2015-10-07 20:00,8,19.55,19.6,19.55,19.6,27
20151001|2015-10-07 20:30,8,19.65,19.75,19.64,19.75,98
20151001|2015-10-07 21:00,8,19.75,19.8,19.75,19.8,31
20151001|2015-10-07 21:30,8,19.75,19.75,19.7,19.7,17
20151001|2015-10-07 22:00,8,19.7,19.77,19.7,19.77,16
20151001|2015-10-07 22:30,8,19.75,19.85,19.75,19.85,24
20151001|2015-10-07 23:00,8,19.85,19.85,19.8,19.8,8
20151001|2015-10-07 23:30,8,19.85,19.92,19.85,19.92,36
20151001|2015-10-08 00:00,8,19.9,19.95,19.9,19.95,4
20151001|2015-10-08 00:30,8,19.95,19.95,19.85,19.95,35
20151001|2015-10-08 01:00,8,19.95,20,19.9,19.9,77
20151001|2015-10-08 01:30,8,19.9,20.03,19.87,20,81
20151001|2015-10-08 02:00,8,20,20.15,19.9,20.15,191
20151001|2015-10-08 02:30,8,20.1,20.1,19.9,19.95,272
20151001|2015-10-08 03:00,8,19.95,20,19.85,20,89
20151001|2015-10-08 03:30,8,19.95,20,19.94,20,85
20151001|2015-10-08 04:00,8,20,20.01,19.82,19.85,140
20151001|2015-10-08 04:30,8,19.85,20,19.8,19.9,205
20151001|2015-10-08 05:00,8,19.85,19.87,19.65,19.7,531
20151001|2015-10-08 05:30,8,19.7,19.8,19.6,19.7,302
20151001|2015-10-08 06:00,8,19.7,19.75,19.63,19.68,197
20151001|2015-10-08 06:30,8,19.66,19.71,19.59,19.62,325
20151001|2015-10-08 07:00,8,19.6,19.7,19.54,19.65,468
20151001|2015-10-08 07:30,8,19.63,19.77,19.59,19.65,625
20151001|2015-10-08 08:00,8,19.65,19.75,19.54,19.55,536
20151001|2015-10-08 08:30,8,19.55,19.7,19.45,19.55,5403
20151001|2015-10-08 09:00,8,19.55,19.72,19.45,19.72,3994
20151001|2015-10-08 09:30,8,19.72,19.76,19.5,19.5,3598
20151001|2015-10-08 10:00,8,19.5,19.71,19.45,19.5,2901
20151001|2015-10-08 10:30,8,19.45,19.5,19.38,19.41,2083
20151001|2015-10-08 11:00,8,19.4,19.59,19.3,19.55,2475
20151001|2015-10-08 11:30,8,19.53,19.75,19.45,19.66,2042
20151001|2015-10-08 12:00,8,19.65,19.7,19.45,19.5,1786
20151001|2015-10-08 12:30,8,19.5,19.52,19.34,19.39,1619
20151001|2015-10-08 13:00,8,19.39,19.55,19.1,19.2,8410
20151001|2015-10-08 13:30,8,19.2,19.24,18.7,18.75,5124
20151001|2015-10-08 14:00,8,18.77,18.77,18.1,18.34,10556
20151001|2015-10-08 14:30,8,18.34,18.57,18.25,18.41,7180
20151001|2015-10-08 15:00,8,18.4,18.55,18.35,18.45,9956
20151001|2015-10-08 15:30,9,18.4,18.4,18.3,18.35,411
20151001|2015-10-08 16:00,9,18.35,18.4,18.33,18.4,133
20151001|2015-10-08 16:30,9,18.4,18.4,18.37,18.37,22
20151001|2015-10-08 17:00,9,18.4,18.4,18.38,18.38,229
20151001|2015-10-08 17:30,9,18.4,18.4,18.37,18.4,6
20151001|2015-10-08 18:00,9,18.36,18.4,18.31,18.35,29
20151001|2015-10-08 18:30,9,18.35,18.42,18.31,18.41,144
20151001|2015-10-08 19:00,9,18.45,18.45,18.35,18.45,102
20151001|2015-10-08 19:30,9,18.45,18.5,18.45,18.45,22
20151001|2015-10-08 20:00,9,18.5,18.5,18.45,18.45,142
20151001|2015-10-08 20:30,9,18.5,18.5,18.45,18.5,8
20151001|2015-10-08 21:00,9,18.5,18.5,18.45,18.45,19
20151001|2015-10-08 21:30,9,18.45,18.45,18.45,18.45,3
20151001|2015-10-08 22:00,9,18.45,18.45,18.45,18.45,4
20151001|2015-10-08 22:30,9,18.45,18.45,18.35,18.35,75
20151001|2015-10-08 23:00,9,18.3,18.35,18.3,18.35,5
20151001|2015-10-08 23:30,9,18.3,18.35,18.25,18.3,60
20151001|2015-10-09 00:00,9,18.3,18.4,18.3,18.3,76
20151001|2015-10-09 00:30,9,18.3,18.35,18.25,18.3,118
20151001|2015-10-09 01:00,9,18.3,18.35,18.3,18.3,37
20151001|2015-10-09 01:30,9,18.3,18.4,18.28,18.35,104
20151001|2015-10-09 02:00,9,18.4,18.55,18.35,18.45,249
20151001|2015-10-09 02:30,9,18.45,18.7,18.4,18.65,272
20151001|2015-10-09 03:00,9,18.65,18.65,18.5,18.64,225
20151001|2015-10-09 03:30,9,18.55,18.65,18.43,18.45,229
20151001|2015-10-09 04:00,9,18.45,18.5,18.3,18.35,203
20151001|2015-10-09 04:30,9,18.35,18.4,18.35,18.4,189
20151001|2015-10-09 05:00,9,18.4,18.45,18.29,18.3,393
20151001|2015-10-09 05:30,9,18.3,18.3,18.2,18.3,267
20151001|2015-10-09 06:00,9,18.29,18.35,18.23,18.25,129
20151001|2015-10-09 06:30,9,18.25,18.35,18.22,18.25,474
20151001|2015-10-09 07:00,9,18.25,18.25,18.1,18.17,437
20151001|2015-10-09 07:30,9,18.2,18.23,18.08,18.2,739
20151001|2015-10-09 08:00,9,18.2,18.33,18.15,18.33,868
20151001|2015-10-09 08:30,9,18.3,18.39,18.05,18.12,6843
20151001|2015-10-09 09:00,9,18.13,18.5,18.11,18.35,5024
20151001|2015-10-09 09:30,9,18.35,18.4,18.1,18.15,4424
20151001|2015-10-09 10:00,9,18.15,18.35,18.1,18.25,2786
20151001|2015-10-09 10:30,9,18.25,18.54,18.25,18.52,2527
20151001|2015-10-09 11:00,9,18.5,18.83,18.45,18.68,4424
20151001|2015-10-09 11:30,9,18.7,18.95,18.65,18.8,2906
20151001|2015-10-09 12:00,9,18.8,19.03,18.73,18.85,2303
20151001|2015-10-09 12:30,9,18.9,18.99,18.75,18.85,1780
20151001|2015-10-09 13:00,9,18.84,18.95,18.74,18.78,2540
20151001|2015-10-09 13:30,9,18.8,18.85,18.4,18.44,3382
20151001|2015-10-09 14:00,9,18.42,18.55,18.25,18.31,4172
20151001|2015-10-09 14:30,9,18.3,18.4,18.2,18.35,3720
20151001|2015-10-09 15:00,9,18.34,18.45,18.09,18.15,7735
20151001|2015-10-11 18:30,12,18.35,18.35,18.35,18.35,2
20151001|2015-10-11 19:00,12,18.3,18.35,18.3,18.35,3
20151001|2015-10-11 19:30,12,18.3,18.3,18.3,18.3,11
20151001|2015-10-11 20:00,12,18.35,18.4,18.35,18.35,45
20151001|2015-10-11 20:30,12,18.3,18.3,18.3,18.3,7
20151001|2015-10-11 21:00,12,18.3,18.3,18.3,18.3,14
20151001|2015-10-11 21:30,12,18.3,18.35,18.3,18.3,52
20151001|2015-10-11 22:00,12,18.3,18.3,18.3,18.3,1
20151001|2015-10-11 23:00,12,18.35,18.35,18.35,18.35,5
20151001|2015-10-12 00:00,12,18.25,18.25,18.2,18.25,164
20151001|2015-10-12 00:30,12,18.25,18.25,18.25,18.25,9
20151001|2015-10-12 01:00,12,18.3,18.3,18.27,18.3,3
20151001|2015-10-12 01:30,12,18.3,18.35,18.2,18.25,146
20151001|2015-10-12 02:00,12,18.25,18.3,18.2,18.2,167
20151001|2015-10-12 02:30,12,18.15,18.18,18.1,18.15,159
20151001|2015-10-12 03:00,12,18.15,18.2,18.14,18.2,74
20151001|2015-10-12 03:30,12,18.2,18.26,18.2,18.25,50
20151001|2015-10-12 04:00,12,18.25,18.35,18.25,18.35,41
20151001|2015-10-12 04:30,12,18.35,18.35,18.3,18.3,33
20151001|2015-10-12 05:00,12,18.3,18.35,18.25,18.27,106
20151001|2015-10-12 05:30,12,18.3,18.3,18.25,18.25,88
20151001|2015-10-12 06:00,12,18.2,18.25,18.19,18.25,105
20151001|2015-10-12 06:30,12,18.25,18.25,18.2,18.2,58
20151001|2015-10-12 07:00,12,18.2,18.3,18.2,18.27,339
20151001|2015-10-12 07:30,12,18.3,18.3,18.23,18.25,208
20151001|2015-10-12 08:00,12,18.25,18.26,18.15,18.2,385
20151001|2015-10-12 08:30,12,18.19,18.45,18.05,18.1,4725
20151001|2015-10-12 09:00,12,18.12,18.18,17.9,18.07,4627
20151001|2015-10-12 09:30,12,18.05,18.08,17.8,17.88,5607
20151001|2015-10-12 10:00,12,17.85,17.88,17.55,17.55,5409
20151001|2015-10-12 10:30,12,17.55,17.6,17.35,17.44,3862
20151001|2015-10-12 11:00,12,17.4,17.43,17.2,17.34,3422
20151001|2015-10-12 11:30,12,17.3,17.51,17.3,17.45,1513
20151001|2015-10-12 12:00,12,17.45,17.6,17.4,17.49,1947
20151001|2015-10-12 12:30,12,17.5,17.5,17.2,17.3,2299
20151001|2015-10-12 13:00,12,17.3,17.35,17.1,17.2,3317
20151001|2015-10-12 13:30,12,17.25,17.25,17,17.13,4367
20151001|2015-10-12 14:00,12,17.13,17.13,16.8,16.94,4049
20151001|2015-10-12 14:30,12,16.94,17.1,16.8,17.03,4503
20151001|2015-10-12 15:00,12,17.05,17.05,16.7,16.7,6943
20151001|2015-10-12 15:30,13,16.7,16.71,16.6,16.7,682
20151001|2015-10-12 16:00,13,16.7,16.75,16.65,16.67,145
20151001|2015-10-12 16:30,13,16.65,16.75,16.65,16.75,72
20151001|2015-10-12 17:00,13,16.75,16.75,16.7,16.75,34
20151001|2015-10-12 17:30,13,16.75,16.8,16.7,16.8,13
20151001|2015-10-12 18:00,13,16.8,16.8,16.8,16.8,8
20151001|2015-10-12 18:30,13,16.8,16.85,16.75,16.8,82
20151001|2015-10-12 19:00,13,16.8,16.85,16.75,16.8,154
20151001|2015-10-12 19:30,13,16.85,16.85,16.8,16.8,72
20151001|2015-10-12 20:00,13,16.8,16.85,16.8,16.85,18
20151001|2015-10-12 20:30,13,16.9,16.9,16.87,16.87,7
20151001|2015-10-12 21:00,13,16.85,16.95,16.8,16.95,52
20151001|2015-10-12 21:30,13,16.95,17.05,16.95,17,65
20151001|2015-10-12 22:00,13,16.98,17.1,16.95,16.95,384
20151001|2015-10-12 22:30,13,16.95,16.95,16.89,16.9,23
20151001|2015-10-12 23:00,13,16.95,17.02,16.95,17,44
20151001|2015-10-12 23:30,13,17.05,17.08,17,17,83
20151001|2015-10-13 00:00,13,17.03,17.1,16.98,17.05,125
20151001|2015-10-13 00:30,13,17,17.05,17,17.05,43
20151001|2015-10-13 01:00,13,17.04,17.05,17,17,176
20151001|2015-10-13 01:30,13,16.95,17,16.95,16.95,31
20151001|2015-10-13 02:00,13,16.9,17.2,16.9,17.2,537
20151001|2015-10-13 02:30,13,17.16,17.27,17.15,17.25,240
20151001|2015-10-13 03:00,13,17.25,17.45,17.2,17.4,642
20151001|2015-10-13 03:30,13,17.38,17.5,17.36,17.4,340
20151001|2015-10-13 04:00,13,17.4,17.52,17.4,17.5,200
20151001|2015-10-13 04:30,13,17.5,17.55,17.4,17.55,199
20151001|2015-10-13 05:00,13,17.5,17.51,17.35,17.35,353
20151001|2015-10-13 05:30,13,17.35,17.43,17.25,17.32,165
20151001|2015-10-13 06:00,13,17.35,17.37,17.25,17.28,329
20151001|2015-10-13 06:30,13,17.28,17.42,17.23,17.4,301
20151001|2015-10-13 07:00,13,17.38,17.43,17.33,17.4,262
20151001|2015-10-13 07:30,13,17.4,17.5,17.35,17.48,635
20151001|2015-10-13 08:00,13,17.47,17.58,17.47,17.5,904
20151001|2015-10-13 08:30,13,17.55,17.65,17,17.18,9419
20151001|2015-10-13 09:00,13,17.18,17.25,16.95,17.04,6827
20151001|2015-10-13 09:30,13,17,17.15,16.75,16.82,3362
20151001|2015-10-13 10:00,13,16.83,16.99,16.7,16.95,3733
20151001|2015-10-13 10:30,13,16.93,17.12,16.9,17.05,2055
20151001|2015-10-13 11:00,13,17.08,17.24,17,17.12,2117
20151001|2015-10-13 11:30,13,17.15,17.48,17.03,17.48,2632
20151001|2015-10-13 12:00,13,17.48,17.6,17.35,17.4,3150
20151001|2015-10-13 12:30,13,17.42,17.72,17.37,17.55,4669
20151001|2015-10-13 13:00,13,17.6,17.7,17.45,17.66,2261
20151001|2015-10-13 13:30,13,17.69,17.8,17.5,17.53,3192
20151001|2015-10-13 14:00,13,17.5,17.95,17.5,17.88,3198
20151001|2015-10-13 14:30,13,17.88,18.18,17.74,18,8748
20151001|2015-10-13 15:00,13,18.05,18.3,17.85,18.25,9174
20151001|2015-10-13 15:30,14,18.3,18.4,18.25,18.38,654
20151001|2015-10-13 16:00,14,18.4,18.4,18.29,18.4,53
20151001|2015-10-13 16:30,14,18.3,18.4,18.28,18.3,23
20151001|2015-10-13 17:00,14,18.35,18.35,18.3,18.3,69
20151001|2015-10-13 17:30,14,18.35,18.35,18.29,18.29,12
20151001|2015-10-13 18:00,14,18.3,18.34,18.23,18.25,54
20151001|2015-10-13 18:30,14,18.23,18.3,18.23,18.25,16
20151001|2015-10-13 19:00,14,18.25,18.35,18.25,18.35,163
20151001|2015-10-13 19:30,14,18.4,18.45,18.4,18.45,236
20151001|2015-10-13 20:00,14,18.5,18.55,18.5,18.55,48
20151001|2015-10-13 20:30,14,18.5,18.5,18.44,18.5,246
20151001|2015-10-13 21:00,14,18.5,18.5,18.45,18.45,19
20151001|2015-10-13 21:30,14,18.45,18.5,18.3,18.35,81
20151001|2015-10-13 22:00,14,18.3,18.3,18.25,18.25,25
20151001|2015-10-13 22:30,14,18.25,18.25,18.2,18.25,57
20151001|2015-10-13 23:00,14,18.3,18.3,18.3,18.3,9
20151001|2015-10-13 23:30,14,18.3,18.3,18.25,18.3,14
20151001|2015-10-14 00:00,14,18.35,18.35,18.35,18.35,7
20151001|2015-10-14 00:30,14,18.4,18.4,18.4,18.4,9
20151001|2015-10-14 01:00,14,18.35,18.35,18.3,18.3,38
20151001|2015-10-14 01:30,14,18.3,18.3,18.2,18.25,117
20151001|2015-10-14 02:00,14,18.3,18.35,18.25,18.34,121
20151001|2015-10-14 02:30,14,18.35,18.42,18.25,18.25,187
20151001|2015-10-14 03:00,14,18.25,18.25,18.1,18.2,472
20151001|2015-10-14 03:30,14,18.2,18.44,18.2,18.35,582
20151001|2015-10-14 04:00,14,18.4,18.4,18.28,18.3,163
20151001|2015-10-14 04:30,14,18.3,18.3,18.19,18.3,182
20151001|2015-10-14 05:00,14,18.3,18.32,18.2,18.3,209
20151001|2015-10-14 05:30,14,18.3,18.33,18.25,18.28,129
20151001|2015-10-14 06:00,14,18.25,18.28,18.2,18.2,77
20151001|2015-10-14 06:30,14,18.22,18.22,18.1,18.12,385
20151001|2015-10-14 07:00,14,18.15,18.17,17.95,18,534
20151001|2015-10-14 07:30,14,17.98,18.24,17.98,18.2,937
20151001|2015-10-14 08:00,14,18.15,18.3,18.1,18.15,470
20151001|2015-10-14 08:30,14,18.15,18.26,17.7,17.79,5498
20151001|2015-10-14 09:00,14,17.78,18.3,17.73,18.15,5857
20151001|2015-10-14 09:30,14,18.2,18.76,18.15,18.71,7721
20151001|2015-10-14 10:00,14,18.7,18.95,18.5,18.7,5173
20151001|2015-10-14 10:30,14,18.73,18.85,18.45,18.58,4838
20151001|2015-10-14 11:00,14,18.58,18.85,18.55,18.6,2978
20151001|2015-10-14 11:30,14,18.58,18.6,18,18.3,3835
20151001|2015-10-14 12:00,14,18.26,18.48,18.15,18.41,2235
20151001|2015-10-14 12:30,14,18.4,18.48,18.24,18.26,1809
20151001|2015-10-14 13:00,14,18.25,18.75,18.1,18.75,3253
20151001|2015-10-14 13:30,14,18.73,18.9,18.65,18.79,2980
20151001|2015-10-14 14:00,14,18.79,18.84,18.38,18.55,4720
20151001|2015-10-14 14:30,14,18.58,18.58,18.25,18.33,3892
20151001|2015-10-14 15:00,14,18.3,18.5,18.2,18.3,5197
20151001|2015-10-14 15:30,15,18.25,18.3,18.2,18.3,217
20151001|2015-10-14 16:00,15,18.25,18.27,18.2,18.25,38
20151001|2015-10-14 16:30,15,18.21,18.3,18.15,18.25,17
20151001|2015-10-14 17:00,15,18.2,18.2,18.13,18.15,111
20151001|2015-10-14 17:30,15,18.2,18.2,18.13,18.14,17
20151001|2015-10-14 18:00,15,18.15,18.15,18.15,18.15,5
20151001|2015-10-14 18:30,15,18.15,18.21,18.15,18.2,74
20151001|2015-10-14 19:00,15,18.25,18.25,18.2,18.2,86
20151001|2015-10-14 19:30,15,18.15,18.15,18.05,18.05,70
20151001|2015-10-14 20:00,15,18,18,17.85,17.95,251
20151001|2015-10-14 20:30,15,17.9,17.9,17.9,17.9,1
20151001|2015-10-14 21:00,15,17.9,17.9,17.75,17.85,152
20151001|2015-10-14 21:30,15,17.8,17.9,17.8,17.9,19
20151001|2015-10-14 22:00,15,17.9,17.9,17.9,17.9,22
20151001|2015-10-14 22:30,15,17.85,17.85,17.7,17.7,53
20151001|2015-10-14 23:00,15,17.75,17.8,17.75,17.75,9
20151001|2015-10-14 23:30,15,17.75,17.82,17.75,17.75,23
20151001|2015-10-15 00:00,15,17.75,17.83,17.75,17.83,12
20151001|2015-10-15 00:30,15,17.8,17.9,17.75,17.75,35
20151001|2015-10-15 01:00,15,17.75,17.75,17.65,17.65,116
20151001|2015-10-15 01:30,15,17.65,17.7,17.6,17.65,103
20151001|2015-10-15 02:00,15,17.65,17.9,17.65,17.75,266
20151001|2015-10-15 02:30,15,17.75,17.75,17.55,17.6,313
20151001|2015-10-15 03:00,15,17.6,17.67,17.5,17.55,381
20151001|2015-10-15 03:30,15,17.54,17.6,17.45,17.5,245
20151001|2015-10-15 04:00,15,17.5,17.56,17.45,17.5,212
20151001|2015-10-15 04:30,15,17.5,17.65,17.46,17.5,322
20151001|2015-10-15 05:00,15,17.55,17.65,17.5,17.65,150
20151001|2015-10-15 05:30,15,17.6,17.66,17.55,17.6,170
20151001|2015-10-15 06:00,15,17.6,17.75,17.54,17.65,301
20151001|2015-10-15 06:30,15,17.6,17.8,17.58,17.75,431
20151001|2015-10-15 07:00,15,17.75,17.75,17.65,17.67,269
20151001|2015-10-15 07:30,15,17.7,17.9,17.7,17.77,559
20151001|2015-10-15 08:00,15,17.8,17.85,17.77,17.8,280
20151001|2015-10-15 08:30,15,17.8,18.02,17.7,17.85,6211
20151001|2015-10-15 09:00,15,17.85,17.95,17.69,17.75,5536
20151001|2015-10-15 09:30,15,17.8,17.9,17.57,17.65,3332
20151001|2015-10-15 10:00,15,17.65,17.8,17.55,17.65,2071
20151001|2015-10-15 10:30,15,17.65,18.15,17.65,18,2302
20151001|2015-10-15 11:00,15,18,18.05,17.62,17.64,1938
20151001|2015-10-15 11:30,15,17.6,17.7,17.45,17.47,2261
20151001|2015-10-15 12:00,15,17.48,17.5,17.23,17.32,2702
20151001|2015-10-15 12:30,15,17.35,17.48,17.2,17.29,2819
20151001|2015-10-15 13:00,15,17.3,17.3,17.05,17.2,3174
20151001|2015-10-15 13:30,15,17.17,17.2,16.85,17.05,4655
20151001|2015-10-15 14:00,15,17.02,17.05,16.85,16.94,4925
20151001|2015-10-15 14:30,15,16.94,17.2,16.9,16.95,4631
20151001|2015-10-15 15:00,15,16.95,17,16.55,16.55,9211
20151001|2015-10-15 15:30,16,16.6,16.6,16.5,16.55,873
20151001|2015-10-15 16:00,16,16.55,16.62,16.5,16.62,173
20151001|2015-10-15 16:30,16,16.6,16.6,16.55,16.6,10
20151001|2015-10-15 17:00,16,16.6,16.65,16.55,16.55,138
20151001|2015-10-15 17:30,16,16.55,16.55,16.4,16.45,128
20151001|2015-10-15 18:00,16,16.45,16.55,16.45,16.55,29
20151001|2015-10-15 18:30,16,16.55,16.55,16.45,16.45,83
20151001|2015-10-15 19:00,16,16.5,16.5,16.4,16.5,29
20151001|2015-10-15 19:30,16,16.5,16.7,16.48,16.6,172
20151001|2015-10-15 20:00,16,16.65,16.65,16.6,16.65,7
20151001|2015-10-15 20:30,16,16.6,16.6,16.6,16.6,7
20151001|2015-10-15 21:00,16,16.6,16.6,16.5,16.6,38
20151001|2015-10-15 21:30,16,16.65,16.65,16.55,16.6,13
20151001|2015-10-15 22:00,16,16.6,16.7,16.59,16.7,76
20151001|2015-10-15 23:00,16,16.65,16.65,16.65,16.65,1
20151001|2015-10-15 23:30,16,16.65,16.65,16.63,16.65,3
20151001|2015-10-16 00:00,16,16.7,16.7,16.65,16.65,13
20151001|2015-10-16 00:30,16,16.65,16.7,16.65,16.65,72
20151001|2015-10-16 01:00,16,16.7,16.75,16.68,16.7,92
20151001|2015-10-16 01:30,16,16.7,16.75,16.65,16.65,86
20151001|2015-10-16 02:00,16,16.65,16.75,16.64,16.64,912
20151001|2015-10-16 02:30,16,16.65,16.75,16.6,16.7,374
20151001|2015-10-16 03:00,16,16.7,16.8,16.65,16.7,230
20151001|2015-10-16 03:30,16,16.7,16.74,16.6,16.62,170
20151001|2015-10-16 04:00,16,16.65,16.7,16.64,16.7,147
20151001|2015-10-16 04:30,16,16.65,16.65,16.6,16.65,121
20151001|2015-10-16 05:00,16,16.65,16.75,16.65,16.75,55
20151001|2015-10-16 05:30,16,16.75,16.89,16.75,16.82,289
20151001|2015-10-16 06:00,16,16.8,16.9,16.8,16.85,320
20151001|2015-10-16 06:30,16,16.83,16.83,16.7,16.75,165
20151001|2015-10-16 07:00,16,16.75,16.87,16.75,16.8,263
20151001|2015-10-16 07:30,16,16.76,16.8,16.61,16.65,548
20151001|2015-10-16 08:00,16,16.62,16.64,16.53,16.55,678
20151001|2015-10-16 08:30,16,16.55,16.8,16.5,16.74,9269
20151001|2015-10-16 09:00,16,16.74,17.07,16.6,17,4456
20151001|2015-10-16 09:30,16,16.95,17.01,16.75,16.82,2145
20151001|2015-10-16 10:00,16,16.8,16.85,16.65,16.8,3251
20151001|2015-10-16 10:30,16,16.78,16.8,16.5,16.5,2349
20151001|2015-10-16 11:00,16,16.5,16.78,16.48,16.72,2256
20151001|2015-10-16 11:30,16,16.75,16.89,16.65,16.75,2102
20151001|2015-10-16 12:00,16,16.75,16.85,16.7,16.8,1505
20151001|2015-10-16 12:30,16,16.78,17,16.73,17,1272
20151001|2015-10-16 13:00,16,17,17.07,16.69,16.73,2441
20151001|2015-10-16 13:30,16,16.7,16.78,16.41,16.6,4367
20151001|2015-10-16 14:00,16,16.58,16.65,16.4,16.45,2056
20151001|2015-10-16 14:30,16,16.46,16.46,16.2,16.25,4749
20151001|2015-10-16 15:00,16,16.25,16.3,16.05,16.1,5250
20151001|2015-10-18 17:00,19,16.15,16.15,16.08,16.1,12
20151001|2015-10-18 17:30,19,16.1,16.1,16.1,16.1,8
20151001|2015-10-18 18:00,19,16.15,16.15,16.1,16.1,6
20151001|2015-10-18 18:30,19,16.2,16.2,16.2,16.2,9
20151001|2015-10-18 19:00,19,16.25,16.34,16.24,16.34,10
20151001|2015-10-18 19:30,19,16.35,16.35,16.3,16.35,13
20151001|2015-10-18 20:00,19,16.35,16.47,16.28,16.45,103
20151001|2015-10-18 20:30,19,16.4,16.45,16.35,16.45,92
20151001|2015-10-18 21:00,19,16.4,16.4,16.3,16.4,130
20151001|2015-10-18 22:00,19,16.3,16.3,16.3,16.3,13
20151001|2015-10-18 22:30,19,16.4,16.4,16.4,16.4,1
20151001|2015-10-18 23:00,19,16.4,16.4,16.4,16.4,4
20151001|2015-10-18 23:30,19,16.4,16.5,16.39,16.4,126
20151001|2015-10-19 00:00,19,16.45,16.5,16.45,16.5,21
20151001|2015-10-19 00:30,19,16.5,16.55,16.5,16.5,101
20151001|2015-10-19 01:00,19,16.5,16.55,16.45,16.45,64
20151001|2015-10-19 01:30,19,16.45,16.47,16.4,16.41,42
20151001|2015-10-19 02:00,19,16.4,16.4,16.14,16.2,462
20151001|2015-10-19 02:30,19,16.2,16.25,16.1,16.15,366
20151001|2015-10-19 03:00,19,16.25,16.35,16.2,16.3,74
20151001|2015-10-19 03:30,19,16.25,16.28,16.2,16.25,335
20151001|2015-10-19 04:00,19,16.3,16.35,16.3,16.35,105
20151001|2015-10-19 04:30,19,16.3,16.35,16.3,16.35,59
20151001|2015-10-19 05:00,19,16.35,16.37,16.3,16.35,76
20151001|2015-10-19 05:30,19,16.3,16.35,16.3,16.35,32
20151001|2015-10-19 06:00,19,16.35,16.47,16.35,16.38,159
20151001|2015-10-19 06:30,19,16.4,16.52,16.38,16.5,118
20151001|2015-10-19 07:00,19,16.5,16.6,16.45,16.5,430
20151001|2015-10-19 07:30,19,16.5,16.55,16.48,16.55,344
20151001|2015-10-19 08:00,19,16.52,16.55,16.4,16.4,245
20151001|2015-10-19 08:30,19,16.45,16.6,16,16,5979
20151001|2015-10-19 09:00,19,16,16.21,15.95,16.12,4041
20151001|2015-10-19 09:30,19,16.13,16.23,15.9,15.93,4669
20151001|2015-10-19 10:00,19,15.9,16.03,15.56,15.65,4439
20151001|2015-10-19 10:30,19,15.64,15.64,15.35,15.39,3589
20151001|2015-10-19 11:00,19,15.39,15.6,15.35,15.51,2118
20151001|2015-10-19 11:30,19,15.5,15.55,15.35,15.39,1780
20151001|2015-10-19 12:00,19,15.35,15.7,15.3,15.7,2672
20151001|2015-10-19 12:30,19,15.7,15.8,15.53,15.58,2363
20151001|2015-10-19 13:00,19,15.58,15.66,15.5,15.6,1879
20151001|2015-10-19 13:30,19,15.58,15.65,15.38,15.38,3037
20151001|2015-10-19 14:00,19,15.35,15.48,15.3,15.35,4319
20151001|2015-10-19 14:30,19,15.35,15.52,15.3,15.37,6057
20151001|2015-10-19 15:00,19,15.37,15.45,15.23,15.25,5819
20151001|2015-10-19 15:30,20,15.25,15.3,15.22,15.3,124
20151001|2015-10-19 16:00,20,15.25,15.3,15.23,15.25,9
20151001|2015-10-19 16:30,20,15.25,15.25,15.25,15.25,35
20151001|2015-10-19 17:30,20,15.29,15.3,15.28,15.28,17
20151001|2015-10-19 18:30,20,15.3,15.3,15.25,15.3,44
20151001|2015-10-19 19:00,20,15.35,15.35,15.3,15.35,104
20151001|2015-10-19 19:30,20,15.35,15.35,15.35,15.35,25
20151001|2015-10-19 20:00,20,15.35,15.35,15.35,15.35,3
20151001|2015-10-19 20:30,20,15.35,15.45,15.35,15.44,56
20151001|2015-10-19 21:00,20,15.4,15.4,15.35,15.35,37
20151001|2015-10-19 21:30,20,15.35,15.35,15.35,15.35,1
20151001|2015-10-19 22:00,20,15.35,15.35,15.35,15.35,5
20151001|2015-10-19 22:30,20,15.35,15.35,15.3,15.35,83
20151001|2015-10-19 23:00,20,15.3,15.3,15.3,15.3,2
20151001|2015-10-19 23:30,20,15.3,15.3,15.3,15.3,15
20151001|2015-10-20 00:00,20,15.35,15.35,15.35,15.35,2
20151001|2015-10-20 01:00,20,15.36,15.36,15.35,15.35,2
20151001|2015-10-20 01:30,20,15.4,15.45,15.4,15.4,90
20151001|2015-10-20 02:00,20,15.4,15.4,15.28,15.3,104
20151001|2015-10-20 02:30,20,15.35,15.37,15.25,15.3,165
20151001|2015-10-20 03:00,20,15.3,15.7,15.3,15.68,281
20151001|2015-10-20 03:30,20,15.7,15.75,15.6,15.75,245
20151001|2015-10-20 04:00,20,15.75,15.81,15.7,15.75,108
20151001|2015-10-20 04:30,20,15.7,15.75,15.7,15.75,7
20151001|2015-10-20 05:00,20,15.75,15.79,15.7,15.76,148
20151001|2015-10-20 05:30,20,15.75,15.75,15.65,15.65,34
20151001|2015-10-20 06:00,20,15.65,15.69,15.55,15.55,230
20151001|2015-10-20 06:30,20,15.55,15.6,15.52,15.6,56
20151001|2015-10-20 07:00,20,15.55,15.58,15.45,15.5,513
20151001|2015-10-20 07:30,20,15.55,15.55,15.43,15.5,286
20151001|2015-10-20 08:00,20,15.48,15.6,15.45,15.58,346
20151001|2015-10-20 08:30,20,15.6,15.75,15.35,15.4,5574
20151001|2015-10-20 09:00,20,15.38,15.47,15.15,15.35,4071
20151001|2015-10-20 09:30,20,15.35,15.4,15.15,15.33,2599
20151001|2015-10-20 10:00,20,15.3,15.71,15.3,15.37,2519
20151001|2015-10-20 10:30,20,15.4,15.75,15.37,15.73,2057
20151001|2015-10-20 11:00,20,15.7,15.9,15.63,15.84,2567
20151001|2015-10-20 11:30,20,15.84,16.15,15.84,15.85,3574
20151001|2015-10-20 12:00,20,15.84,16,15.7,15.98,1402
20151001|2015-10-20 12:30,20,15.97,16.15,15.9,15.92,1534
20151001|2015-10-20 13:00,20,15.98,16.01,15.77,15.77,1987
20151001|2015-10-20 13:30,20,15.75,15.87,15.59,15.59,2026
20151001|2015-10-20 14:00,20,15.55,15.62,15.35,15.39,2332
20151001|2015-10-20 14:30,20,15.4,15.65,15.39,15.63,3554
20151001|2015-10-20 15:00,20,15.6,16.1,15.55,16.1,4840
20151001|2015-10-20 15:30,21,16.05,16.12,15.99,16.04,425
20151001|2015-10-20 16:00,21,16,16.05,15.99,15.99,79
20151001|2015-10-20 16:30,21,15.96,16,15.95,16,45
20151001|2015-10-20 17:00,21,16,16.1,16,16.05,57
20151001|2015-10-20 17:30,21,16.05,16.05,16.05,16.05,1
20151001|2015-10-20 18:30,21,15.95,16,15.95,16,32
20151001|2015-10-20 19:00,21,16,16,15.83,15.83,202
20151001|2015-10-20 20:00,21,15.88,15.88,15.88,15.88,1
20151001|2015-10-20 20:30,21,15.9,15.95,15.9,15.95,19
20151001|2015-10-20 21:00,21,15.9,15.9,15.9,15.9,23
20151001|2015-10-20 22:30,21,15.8,15.8,15.7,15.7,83
20151001|2015-10-20 23:00,21,15.7,15.7,15.55,15.55,132
20151001|2015-10-20 23:30,21,15.5,15.5,15.45,15.47,50
20151001|2015-10-21 00:30,21,15.4,15.4,15.25,15.25,17
20151001|2015-10-21 01:30,21,15.7,15.7,15.7,15.7,5
20151001|2015-10-21 02:00,21,15.75,15.9,15.75,15.9,53
20151001|2015-10-21 02:30,21,15.95,16.05,15.95,16,11
20151001|2015-10-21 03:00,21,16,16,15.95,15.95,85
20151001|2015-10-21 03:30,21,15.9,15.9,15.9,15.9,3
20151001|2015-10-21 04:00,21,15.8,15.8,15.65,15.8,45
20151001|2015-10-21 04:30,21,15.7,15.75,15.7,15.75,20
20151001|2015-10-21 05:00,21,15.6,15.75,15.6,15.65,143
20151001|2015-10-21 05:30,21,15.65,15.7,15.6,15.7,62
20151001|2015-10-21 06:00,21,15.7,15.7,15.5,15.5,72
20151001|2015-10-21 06:30,21,15.55,15.6,15.55,15.55,81
20151001|2015-10-21 07:00,21,15.55,15.65,15.55,15.65,75
20151001|2015-10-21 07:30,21,15.55,15.55,15.3,15.5,214
20151101|2015-05-22 08:00,22,17.74,17.74,17.74,17.74,3
20151101|2015-05-22 08:30,22,17.75,17.75,17.7,17.75,98
20151101|2015-05-22 09:00,22,17.75,17.75,17.73,17.75,56
20151101|2015-05-22 09:30,22,17.73,17.73,17.7,17.7,3
20151101|2015-05-22 10:00,22,17.7,17.8,17.7,17.8,61
20151101|2015-05-22 10:30,22,17.8,17.8,17.75,17.75,53
20151101|2015-05-22 11:00,22,17.75,17.75,17.73,17.73,51
20151101|2015-05-22 12:00,22,17.75,17.76,17.7,17.7,59
20151101|2015-05-22 12:30,22,17.7,17.71,17.68,17.71,126
20151101|2015-05-22 13:00,22,17.7,17.73,17.69,17.7,229
20151101|2015-05-22 13:30,22,17.71,17.74,17.71,17.74,4
20151101|2015-05-22 14:00,22,17.75,17.75,17.7,17.75,7
20151101|2015-05-22 14:30,22,17.75,17.9,17.74,17.85,242
20151101|2015-05-22 15:00,22,17.85,17.9,17.83,17.85,293
20151101|2015-05-24 17:00,25,17.9,17.9,17.9,17.9,1
20151101|2015-05-24 22:30,25,17.87,17.87,17.87,17.87,1
20151101|2015-05-25 02:00,25,17.88,17.88,17.85,17.86,9
20151101|2015-05-25 04:00,25,17.86,17.89,17.86,17.86,32
20151101|2015-05-25 05:30,25,17.9,17.9,17.86,17.9,14
20151101|2015-05-25 09:00,25,17.84,17.84,17.84,17.84,10
20151101|2015-05-25 10:00,25,17.81,17.83,17.81,17.83,26
20151101|2015-05-25 17:00,26,17.8,17.82,17.8,17.8,12
20151101|2015-05-25 18:30,26,17.8,17.8,17.8,17.8,6
20151101|2015-05-25 19:00,26,17.85,17.85,17.85,17.85,1
20151101|2015-05-26 01:30,26,17.8,17.8,17.8,17.8,3
20151101|2015-05-26 02:00,26,17.78,17.8,17.78,17.79,25
20151101|2015-05-26 02:30,26,17.85,17.9,17.85,17.9,4
20151101|2015-05-26 03:00,26,17.94,17.99,17.92,17.93,35
20151101|2015-05-26 03:30,26,17.94,17.95,17.94,17.95,12
20151101|2015-05-26 05:00,26,17.93,17.93,17.93,17.93,1
20151101|2015-05-26 05:30,26,17.94,17.94,17.88,17.88,7
20151101|2015-05-26 07:00,26,17.87,17.87,17.87,17.87,11
20151101|2015-05-26 07:30,26,17.87,17.9,17.84,17.9,61
20151101|2015-05-26 08:00,26,17.9,17.96,17.9,17.96,80
20151101|2015-05-26 08:30,26,17.95,18.07,17.95,18.05,264
20151101|2015-05-26 09:00,26,18.05,18.09,18,18.09,118
20151101|2015-05-26 09:30,26,18.06,18.1,18.05,18.08,194
20151101|2015-05-26 10:00,26,18.1,18.14,18.05,18.05,342
20151101|2015-05-26 10:30,26,18,18.05,17.93,18.05,70
20151101|2015-05-26 11:00,26,18.05,18.05,17.95,18,61
20151101|2015-05-26 11:30,26,18,18.1,18,18.08,129
20151101|2015-05-26 12:00,26,18.1,18.14,18.03,18.05,68
20151101|2015-05-26 12:30,26,18.05,18.15,18.05,18.13,368
20151101|2015-05-26 13:00,26,18.12,18.14,18.08,18.1,82
20151101|2015-05-26 13:30,26,18.13,18.14,18.1,18.13,248
20151101|2015-05-26 14:00,26,18.12,18.13,18.08,18.08,116
20151101|2015-05-26 14:30,26,18.08,18.08,18.01,18.02,324
20151101|2015-05-26 15:00,26,18.02,18.02,17.9,17.9,1026
20151101|2015-05-26 15:30,27,17.85,17.95,17.84,17.95,25
20151101|2015-05-26 16:00,27,17.92,17.92,17.92,17.92,10
20151101|2015-05-26 16:30,27,17.9,17.9,17.9,17.9,14
20151101|2015-05-26 17:00,27,17.88,17.88,17.88,17.88,7
20151101|2015-05-27 01:30,27,17.9,17.9,17.9,17.9,4
20151101|2015-05-27 02:00,27,17.95,17.95,17.95,17.95,3
20151101|2015-05-27 04:00,27,17.95,17.95,17.95,17.95,8
20151101|2015-05-27 04:30,27,17.93,17.93,17.92,17.92,11
20151101|2015-05-27 05:00,27,17.95,17.95,17.95,17.95,2
20151101|2015-05-27 06:00,27,17.9,17.92,17.9,17.91,17
20151101|2015-05-27 06:30,27,17.9,17.92,17.9,17.92,6
20151101|2015-05-27 07:00,27,17.9,17.9,17.9,17.9,1
20151101|2015-05-27 07:30,27,17.92,17.92,17.92,17.92,8
20151101|2015-05-27 08:30,27,18,18,17.8,17.82,166
20151101|2015-05-27 09:00,27,17.77,17.81,17.77,17.78,24
20151101|2015-05-27 09:30,27,17.8,17.8,17.77,17.77,2
20151101|2015-05-27 10:00,27,17.75,17.75,17.7,17.7,118
20151101|2015-05-27 10:30,27,17.7,17.75,17.68,17.7,146
20151101|2015-05-27 11:00,27,17.7,17.7,17.7,17.7,1
20151101|2015-05-27 12:00,27,17.7,17.72,17.7,17.7,26
20151101|2015-05-27 12:30,27,17.7,17.73,17.68,17.7,134
20151101|2015-05-27 13:00,27,17.7,17.73,17.65,17.7,430
20151101|2015-05-27 13:30,27,17.68,17.7,17.68,17.7,21
20151101|2015-05-27 14:00,27,17.68,17.69,17.67,17.67,55
20151101|2015-05-27 14:30,27,17.67,17.73,17.66,17.73,156
20151101|2015-05-27 15:00,27,17.75,17.82,17.73,17.8,240
20151101|2015-05-27 15:30,28,17.81,17.82,17.81,17.82,4
20151101|2015-05-28 02:00,28,17.85,17.85,17.85,17.85,1
20151101|2015-05-28 02:30,28,17.85,17.85,17.85,17.85,1
20151101|2015-05-28 03:00,28,17.83,17.83,17.83,17.83,1
20151101|2015-05-28 05:00,28,17.8,17.8,17.8,17.8,1
20151101|2015-05-28 06:00,28,17.82,17.83,17.82,17.83,2
20151101|2015-05-28 06:30,28,17.85,17.85,17.85,17.85,1
20151101|2015-05-28 07:00,28,17.82,17.82,17.82,17.82,1
20151101|2015-05-28 07:30,28,17.84,17.87,17.84,17.87,8
20151101|2015-05-28 08:00,28,17.83,17.83,17.83,17.83,3
20151101|2015-05-28 08:30,28,17.8,17.9,17.8,17.9,113
20151101|2015-05-28 09:00,28,17.9,17.9,17.84,17.85,258
20151101|2015-05-28 09:30,28,17.86,17.93,17.85,17.85,134
20151101|2015-05-28 10:00,28,17.9,17.93,17.9,17.9,20
20151101|2015-05-28 10:30,28,17.87,17.98,17.85,17.95,114
20151101|2015-05-28 11:00,28,17.9,17.9,17.88,17.88,59
20151101|2015-05-28 11:30,28,17.93,17.93,17.85,17.85,12
20151101|2015-05-28 12:00,28,17.9,17.93,17.9,17.93,3
20151101|2015-05-28 12:30,28,17.9,17.92,17.9,17.9,26
20151101|2015-05-28 13:00,28,17.9,17.92,17.85,17.85,45
20151101|2015-05-28 13:30,28,17.88,17.88,17.88,17.88,2
20151101|2015-05-28 14:00,28,17.85,17.9,17.85,17.9,213
20151101|2015-05-28 14:30,28,17.88,17.9,17.83,17.84,113
20151101|2015-05-28 15:00,28,17.85,17.9,17.8,17.85,282
20151101|2015-05-28 15:30,29,17.85,17.85,17.83,17.85,3
20151101|2015-05-28 16:00,29,17.82,17.85,17.82,17.83,30
20151101|2015-05-28 22:30,29,17.85,17.87,17.85,17.87,2
20151101|2015-05-29 00:30,29,17.85,17.85,17.85,17.85,1
20151101|2015-05-29 02:00,29,17.92,17.92,17.92,17.92,1
20151101|2015-05-29 02:30,29,17.92,17.94,17.92,17.94,97
20151101|2015-05-29 03:00,29,17.95,18,17.92,17.95,51
20151101|2015-05-29 04:30,29,17.96,17.96,17.95,17.95,3
20151101|2015-05-29 05:00,29,17.95,17.95,17.9,17.9,6
20151101|2015-05-29 05:30,29,17.89,17.89,17.87,17.87,6
20151101|2015-05-29 06:00,29,17.87,17.87,17.87,17.87,5
20151101|2015-05-29 07:00,29,17.88,17.88,17.88,17.88,2
20151101|2015-05-29 08:00,29,17.88,17.89,17.86,17.86,10
20151101|2015-05-29 08:30,29,17.86,17.95,17.86,17.88,108
20151101|2015-05-29 09:00,29,17.9,17.9,17.9,17.9,10
20151101|2015-05-29 09:30,29,17.94,18,17.94,17.95,230
20151101|2015-05-29 10:00,29,17.95,18.05,17.95,18.03,557
20151101|2015-05-29 10:30,29,18.05,18.05,17.95,17.95,135
20151101|2015-05-29 11:00,29,17.95,17.95,17.95,17.95,9
20151101|2015-05-29 11:30,29,17.88,17.9,17.85,17.9,33
20151101|2015-05-29 12:00,29,17.87,17.87,17.85,17.85,58
20151101|2015-05-29 12:30,29,17.8,17.85,17.8,17.85,49
20151101|2015-05-29 13:00,29,17.89,17.98,17.89,17.98,56
20151101|2015-05-29 13:30,29,17.97,17.97,17.95,17.95,11
20151101|2015-05-29 14:00,29,17.93,17.95,17.9,17.95,83
20151101|2015-05-29 14:30,29,17.93,17.96,17.87,17.95,213
20151101|2015-05-29 15:00,29,17.95,18.03,17.85,17.85,674
20151101|2015-05-31 17:00,1,17.94,17.95,17.94,17.95,3
20151101|2015-05-31 19:00,1,17.9,17.91,17.9,17.91,23
20151101|2015-05-31 19:30,1,17.93,17.93,17.93,17.93,1
20151101|2015-06-01 02:00,1,17.85,17.85,17.85,17.85,1
20151101|2015-06-01 03:30,1,17.9,17.9,17.9,17.9,1
20151101|2015-06-01 04:30,1,17.95,17.95,17.95,17.95,20
20151101|2015-06-01 05:00,1,17.95,17.95,17.95,17.95,6
20151101|2015-06-01 05:30,1,17.93,17.93,17.93,17.93,2
20151101|2015-06-01 06:30,1,17.83,17.85,17.83,17.85,2
20151101|2015-06-01 07:30,1,17.85,17.88,17.83,17.88,17
20151101|2015-06-01 08:00,1,17.86,17.88,17.83,17.83,114
20151101|2015-06-01 08:30,1,17.85,17.98,17.85,17.89,140
20151101|2015-06-01 09:00,1,17.88,17.95,17.82,17.95,321
20151101|2015-06-01 09:30,1,17.9,17.97,17.85,17.85,226
20151101|2015-06-01 10:00,1,17.85,17.98,17.85,17.95,139
20151101|2015-06-01 10:30,1,17.95,17.95,17.9,17.95,37
20151101|2015-06-01 11:00,1,17.9,17.9,17.82,17.84,71
20151101|2015-06-01 11:30,1,17.84,17.85,17.8,17.84,89
20151101|2015-06-01 12:00,1,17.84,17.87,17.84,17.85,67
20151101|2015-06-01 12:30,1,17.81,17.82,17.8,17.82,9
20151101|2015-06-01 13:00,1,17.81,17.81,17.76,17.8,141
20151101|2015-06-01 13:30,1,17.85,17.88,17.82,17.84,229
20151101|2015-06-01 14:00,1,17.84,17.84,17.84,17.84,10
20151101|2015-06-01 14:30,1,17.83,17.87,17.8,17.83,427
20151101|2015-06-01 15:00,1,17.83,17.83,17.75,17.8,486
20151101|2015-06-01 15:30,2,17.8,17.87,17.78,17.87,62
20151101|2015-06-01 20:00,2,17.85,17.85,17.85,17.85,1
20151101|2015-06-01 21:30,2,17.85,17.85,17.85,17.85,2
20151101|2015-06-02 01:00,2,17.85,17.88,17.85,17.88,4
20151101|2015-06-02 03:00,2,17.85,17.9,17.85,17.9,12
20151101|2015-06-02 03:30,2,17.9,18,17.9,18,162
20151101|2015-06-02 05:00,2,17.85,17.88,17.85,17.85,4
20151101|2015-06-02 05:30,2,17.85,17.87,17.85,17.87,6
20151101|2015-06-02 07:30,2,17.87,17.9,17.87,17.9,134
20151101|2015-06-02 08:00,2,17.9,17.97,17.9,17.95,51
20151101|2015-06-02 08:30,2,17.9,17.98,17.85,17.94,586
20151101|2015-06-02 09:00,2,17.99,17.99,17.87,17.93,225
20151101|2015-06-02 09:30,2,17.9,17.9,17.87,17.89,47
20151101|2015-06-02 10:00,2,17.9,17.92,17.9,17.92,146
20151101|2015-06-02 10:30,2,17.95,17.95,17.95,17.95,1
20151101|2015-06-02 11:00,2,17.95,17.95,17.84,17.85,66
20151101|2015-06-02 11:30,2,17.85,17.85,17.8,17.8,3
20151101|2015-06-02 12:00,2,17.84,17.85,17.8,17.85,83
20151101|2015-06-02 12:30,2,17.85,17.87,17.85,17.85,114
20151101|2015-06-02 13:00,2,17.85,17.92,17.85,17.92,27
20151101|2015-06-02 13:30,2,17.9,17.98,17.9,17.95,88
20151101|2015-06-02 14:00,2,17.92,17.97,17.9,17.95,234
20151101|2015-06-02 14:30,2,17.95,18.05,17.95,18,358
20151101|2015-06-02 15:00,2,17.98,18.05,17.98,18,437
20151101|2015-06-02 15:30,3,18.05,18.05,18.02,18.02,60
20151101|2015-06-02 16:30,3,17.98,17.98,17.98,17.98,10
20151101|2015-06-02 19:00,3,18,18,18,18,4
20151101|2015-06-03 02:00,3,17.95,17.95,17.95,17.95,3
20151101|2015-06-03 02:30,3,17.9,17.92,17.9,17.92,6
20151101|2015-06-03 05:00,3,17.9,17.9,17.9,17.9,1
20151101|2015-06-03 06:00,3,17.9,17.92,17.87,17.87,38
20151101|2015-06-03 06:30,3,17.89,17.89,17.8,17.84,15
20151101|2015-06-03 07:00,3,17.85,17.85,17.85,17.85,12
20151101|2015-06-03 07:30,3,17.85,17.88,17.85,17.87,9
20151101|2015-06-03 08:00,3,17.9,17.9,17.9,17.9,8
20151101|2015-06-03 08:30,3,17.9,17.97,17.9,17.91,152
20151101|2015-06-03 09:00,3,17.94,17.97,17.85,17.88,142
20151101|2015-06-03 09:30,3,17.85,17.9,17.85,17.9,66
20151101|2015-06-03 10:00,3,17.9,17.9,17.84,17.85,211
20151101|2015-06-03 10:30,3,17.85,17.93,17.85,17.9,58
20151101|2015-06-03 11:00,3,17.9,17.9,17.88,17.9,27
20151101|2015-06-03 11:30,3,17.9,17.9,17.9,17.9,30
20151101|2015-06-03 12:00,3,17.93,17.93,17.93,17.93,1
20151101|2015-06-03 12:30,3,17.9,17.9,17.9,17.9,4
20151101|2015-06-03 13:00,3,17.9,17.9,17.85,17.85,5
20151101|2015-06-03 13:30,3,17.9,17.93,17.9,17.93,207
20151101|2015-06-03 14:00,3,17.9,17.93,17.89,17.9,242
20151101|2015-06-03 14:30,3,17.9,17.94,17.9,17.9,127
20151101|2015-06-03 15:00,3,17.9,17.93,17.84,17.85,1006
20151101|2015-06-03 15:30,4,17.86,17.86,17.85,17.85,7
20151101|2015-06-03 16:00,4,17.88,17.88,17.87,17.87,8
20151101|2015-06-03 17:00,4,17.9,17.9,17.84,17.84,24
20151101|2015-06-03 18:30,4,17.88,17.89,17.88,17.89,13
20151101|2015-06-03 19:00,4,17.9,17.9,17.88,17.9,27
20151101|2015-06-03 19:30,4,17.91,17.93,17.91,17.93,17
20151101|2015-06-03 20:00,4,17.93,17.93,17.93,17.93,4
20151101|2015-06-03 23:30,4,17.95,18,17.94,17.95,8
20151101|2015-06-04 02:30,4,18,18.05,17.95,18.01,61
20151101|2015-06-04 03:00,4,18.03,18.08,18,18,77
20151101|2015-06-04 03:30,4,18.05,18.05,18.03,18.05,20
20151101|2015-06-04 07:00,4,17.98,17.98,17.98,17.98,104
20151101|2015-06-04 07:30,4,18,18.02,17.95,17.95,252
20151101|2015-06-04 08:00,4,17.96,18.01,17.96,18.01,66
20151101|2015-06-04 08:30,4,18,18.1,17.97,18.05,356
20151101|2015-06-04 09:00,4,18.05,18.1,18,18.05,141
20151101|2015-06-04 09:30,4,18.05,18.12,18.04,18.1,78
20151101|2015-06-04 10:00,4,18.1,18.14,18.05,18.06,158
20151101|2015-06-04 10:30,4,18.1,18.1,18.05,18.05,117
20151101|2015-06-04 11:00,4,18.1,18.1,18.1,18.1,2
20151101|2015-06-04 11:30,4,18.1,18.1,18.07,18.1,113
20151101|2015-06-04 12:00,4,18.12,18.25,18.12,18.2,162
20151101|2015-06-04 12:30,4,18.15,18.2,18.15,18.2,179
20151101|2015-06-04 13:00,4,18.17,18.2,18.12,18.16,86
20151101|2015-06-04 13:30,4,18.15,18.2,18.15,18.17,80
20151101|2015-06-04 14:00,4,18.15,18.22,18.15,18.18,98
20151101|2015-06-04 14:30,4,18.17,18.2,18.12,18.14,332
20151101|2015-06-04 15:00,4,18.12,18.15,18.06,18.09,510
20151101|2015-06-04 15:30,5,18.12,18.12,18.1,18.1,7
20151101|2015-06-04 16:30,5,18.11,18.11,18.11,18.11,1
20151101|2015-06-04 18:00,5,18.11,18.13,18.1,18.13,41
20151101|2015-06-05 02:00,5,18.07,18.11,18.07,18.11,3
20151101|2015-06-05 03:00,5,18.07,18.11,18.07,18.11,10
20151101|2015-06-05 05:00,5,18.1,18.11,18.1,18.11,4
20151101|2015-06-05 05:30,5,18.12,18.12,18.1,18.1,31
20151101|2015-06-05 07:00,5,18.12,18.12,18.12,18.12,5
20151101|2015-06-05 07:30,5,18.2,18.25,18.13,18.13,99
20151101|2015-06-05 08:00,5,18.15,18.2,18.15,18.15,53
20151101|2015-06-05 08:30,5,18.15,18.21,18.05,18.1,379
20151101|2015-06-05 09:00,5,18.07,18.09,18,18.04,158
20151101|2015-06-05 09:30,5,18.01,18.1,17.95,18.05,705
20151101|2015-06-05 10:00,5,18.04,18.05,18.04,18.05,32
20151101|2015-06-05 10:30,5,18.05,18.08,18.05,18.07,19
20151101|2015-06-05 11:00,5,18.07,18.1,18.07,18.1,59
20151101|2015-06-05 11:30,5,18.15,18.15,18.09,18.1,76
20151101|2015-06-05 12:00,5,18.1,18.14,18.09,18.14,94
20151101|2015-06-05 12:30,5,18.1,18.1,18.07,18.1,53
20151101|2015-06-05 13:00,5,18.1,18.14,18.1,18.14,105
20151101|2015-06-05 13:30,5,18.1,18.1,18.09,18.1,173
20151101|2015-06-05 14:00,5,18.07,18.07,18,18.07,260
20151101|2015-06-05 14:30,5,18.07,18.07,18.01,18.07,172
20151101|2015-06-05 15:00,5,18.06,18.15,18.06,18.1,717
20151101|2015-06-07 19:00,8,18.12,18.12,18.12,18.12,2
20151101|2015-06-07 19:30,8,18.15,18.15,18.15,18.15,2
20151101|2015-06-07 20:00,8,18.15,18.15,18.13,18.13,20
20151101|2015-06-07 23:00,8,18.13,18.13,18.13,18.13,5
20151101|2015-06-08 00:30,8,18.1,18.1,18.1,18.1,4
20151101|2015-06-08 03:00,8,18.1,18.1,18.1,18.1,1
20151101|2015-06-08 03:30,8,18.09,18.09,18.09,18.09,2
20151101|2015-06-08 07:00,8,18.1,18.1,18.1,18.1,1
20151101|2015-06-08 08:00,8,18.12,18.14,18.12,18.13,54
20151101|2015-06-08 08:30,8,18.15,18.15,18.15,18.15,15
20151101|2015-06-08 11:00,8,18.22,18.22,18.2,18.2,8
20151101|2015-06-08 11:30,8,18.2,18.24,18.2,18.24,29
20151101|2015-06-08 12:00,8,18.24,18.24,18.22,18.24,21
20151101|2015-06-08 12:30,8,18.25,18.3,18.23,18.26,78
20151101|2015-06-08 13:00,8,18.29,18.3,18.25,18.25,69
20151101|2015-06-08 13:30,8,18.25,18.25,18.2,18.22,199
20151101|2015-06-08 14:00,8,18.22,18.22,18.2,18.2,24
20151101|2015-06-08 14:30,8,18.22,18.27,18.22,18.25,282
20151101|2015-06-08 15:00,8,18.25,18.35,18.25,18.27,437
20151101|2015-06-08 16:00,9,18.27,18.27,18.25,18.25,24
20151101|2015-06-08 16:30,9,18.2,18.2,18.2,18.2,1
20151101|2015-06-09 01:00,9,18.28,18.28,18.28,18.28,4
20151101|2015-06-09 03:30,9,18.25,18.26,18.24,18.25,17
20151101|2015-06-09 04:00,9,18.27,18.32,18.27,18.32,24
20151101|2015-06-09 04:30,9,18.31,18.33,18.28,18.33,107
20151101|2015-06-09 05:00,9,18.3,18.31,18.3,18.31,2
20151101|2015-06-09 06:30,9,18.28,18.28,18.28,18.28,3
20151101|2015-06-09 07:00,9,18.25,18.25,18.25,18.25,1
20151101|2015-06-09 07:30,9,18.25,18.26,18.24,18.26,15
20151101|2015-06-09 08:00,9,18.25,18.26,18.2,18.22,72
20151101|2015-06-09 08:30,9,18.2,18.26,18.11,18.26,145
20151101|2015-06-09 09:00,9,18.25,18.29,18.2,18.28,84
20151101|2015-06-09 09:30,9,18.25,18.31,18.18,18.18,176
20151101|2015-06-09 10:00,9,18.19,18.27,18.19,18.24,305
20151101|2015-06-09 10:30,9,18.2,18.22,18.2,18.2,48
20151101|2015-06-09 11:00,9,18.2,18.22,18.17,18.22,48
20151101|2015-06-09 11:30,9,18.17,18.17,18.17,18.17,1
20151101|2015-06-09 12:00,9,18.15,18.15,18.15,18.15,11
20151101|2015-06-09 12:30,9,18.15,18.15,18.15,18.15,80
20151101|2015-06-09 13:00,9,18.15,18.15,18.15,18.15,39
20151101|2015-06-09 13:30,9,18.15,18.15,18.1,18.15,27
20151101|2015-06-09 14:00,9,18.17,18.2,18.15,18.2,83
20151101|2015-06-09 14:30,9,18.25,18.25,18.15,18.15,76
20151101|2015-06-09 15:00,9,18.18,18.25,18.15,18.25,550
20151101|2015-06-09 15:30,10,18.2,18.22,18.19,18.19,5
20151101|2015-06-09 16:00,10,18.2,18.2,18.2,18.2,3
20151101|2015-06-09 17:30,10,18.2,18.2,18.2,18.2,2
20151101|2015-06-09 19:30,10,18.2,18.2,18.2,18.2,5
20151101|2015-06-09 23:30,10,18.2,18.2,18.2,18.2,2
20151101|2015-06-10 02:00,10,18.2,18.2,18.15,18.15,4
20151101|2015-06-10 02:30,10,18.15,18.17,18.15,18.17,10
20151101|2015-06-10 03:00,10,18.15,18.17,18.15,18.15,4
20151101|2015-06-10 03:30,10,18.15,18.17,18.15,18.17,2
20151101|2015-06-10 04:30,10,18.14,18.14,18.14,18.14,6
20151101|2015-06-10 05:00,10,18.1,18.1,18.1,18.1,1
20151101|2015-06-10 05:30,10,18.12,18.12,18.12,18.12,12
20151101|2015-06-10 07:00,10,18.12,18.12,18.12,18.12,20
20151101|2015-06-10 07:30,10,18.08,18.1,18.08,18.1,25
20151101|2015-06-10 08:00,10,18.1,18.1,18.1,18.1,5
20151101|2015-06-10 08:30,10,18.08,18.1,18.04,18.07,174
20151101|2015-06-10 09:00,10,18.04,18.07,18,18.01,416
20151101|2015-06-10 09:30,10,18,18,17.95,17.98,113
20151101|2015-06-10 10:00,10,17.96,17.98,17.85,17.93,309
20151101|2015-06-10 10:30,10,17.9,17.95,17.9,17.9,91
20151101|2015-06-10 11:00,10,17.9,17.95,17.9,17.93,73
20151101|2015-06-10 11:30,10,17.91,17.93,17.9,17.9,20
20151101|2015-06-10 12:00,10,17.92,17.92,17.9,17.9,89
20151101|2015-06-10 12:30,10,17.91,17.91,17.91,17.91,4
20151101|2015-06-10 13:00,10,17.9,17.9,17.88,17.89,22
20151101|2015-06-10 13:30,10,17.89,17.9,17.85,17.9,59
20151101|2015-06-10 14:00,10,17.86,17.9,17.85,17.85,95
20151101|2015-06-10 14:30,10,17.84,17.9,17.8,17.85,284
20151101|2015-06-10 15:00,10,17.85,17.87,17.75,17.75,392
20151101|2015-06-10 15:30,11,17.8,17.85,17.8,17.85,3
20151101|2015-06-10 16:30,11,17.79,17.8,17.79,17.8,15
20151101|2015-06-10 17:00,11,17.8,17.8,17.8,17.8,21
20151101|2015-06-10 22:30,11,17.79,17.79,17.79,17.79,4
20151101|2015-06-11 02:30,11,17.8,17.8,17.8,17.8,14
20151101|2015-06-11 04:00,11,17.75,17.78,17.75,17.78,4
20151101|2015-06-11 07:00,11,17.75,17.75,17.73,17.73,7
20151101|2015-06-11 07:30,11,17.73,17.75,17.73,17.75,17
20151101|2015-06-11 08:00,11,17.75,17.75,17.74,17.75,43
20151101|2015-06-11 08:30,11,17.75,17.8,17.68,17.68,170
20151101|2015-06-11 09:00,11,17.65,17.7,17.62,17.62,1099
20151101|2015-06-11 09:30,11,17.62,17.8,17.62,17.75,327
20151101|2015-06-11 10:00,11,17.79,17.79,17.7,17.75,115
20151101|2015-06-11 10:30,11,17.7,17.75,17.7,17.75,47
20151101|2015-06-11 11:00,11,17.75,17.78,17.73,17.73,91
20151101|2015-06-11 11:30,11,17.75,17.75,17.7,17.7,66
20151101|2015-06-11 12:00,11,17.7,17.73,17.65,17.67,147
20151101|2015-06-11 12:30,11,17.65,17.65,17.6,17.63,143
20151101|2015-06-11 13:00,11,17.6,17.65,17.59,17.65,297
20151101|2015-06-11 13:30,11,17.65,17.72,17.63,17.69,315
20151101|2015-06-11 14:00,11,17.68,17.68,17.63,17.67,145
20151101|2015-06-11 14:30,11,17.67,17.7,17.65,17.7,160
20151101|2015-06-11 15:00,11,17.67,17.68,17.6,17.65,647
20151101|2015-06-11 16:30,12,17.65,17.65,17.65,17.65,3
20151101|2015-06-11 20:30,12,17.65,17.65,17.65,17.65,1
20151101|2015-06-11 23:30,12,17.65,17.65,17.65,17.65,1
20151101|2015-06-12 02:00,12,17.68,17.68,17.68,17.68,1
20151101|2015-06-12 03:00,12,17.7,17.7,17.7,17.7,16
20151101|2015-06-12 03:30,12,17.7,17.7,17.7,17.7,4
20151101|2015-06-12 04:00,12,17.7,17.7,17.7,17.7,2
20151101|2015-06-12 04:30,12,17.7,17.7,17.7,17.7,1
20151101|2015-06-12 05:30,12,17.65,17.72,17.65,17.72,79
20151101|2015-06-12 06:00,12,17.72,17.75,17.72,17.74,34
20151101|2015-06-12 06:30,12,17.75,17.78,17.74,17.75,22
20151101|2015-06-12 07:00,12,17.77,17.77,17.75,17.75,15
20151101|2015-06-12 07:30,12,17.77,17.79,17.77,17.77,29
20151101|2015-06-12 08:00,12,17.8,17.82,17.78,17.78,143
20151101|2015-06-12 08:30,12,17.8,17.85,17.75,17.78,694
20151101|2015-06-12 09:00,12,17.78,17.8,17.63,17.67,1700
20151101|2015-06-12 09:30,12,17.7,17.85,17.67,17.8,816
20151101|2015-06-12 10:00,12,17.83,17.88,17.72,17.72,886
20151101|2015-06-12 10:30,12,17.74,17.78,17.71,17.76,85
20151101|2015-06-12 11:00,12,17.75,17.76,17.66,17.66,132
20151101|2015-06-12 11:30,12,17.66,17.71,17.65,17.7,519
20151101|2015-06-12 12:00,12,17.7,17.71,17.66,17.7,81
20151101|2015-06-12 12:30,12,17.68,17.7,17.68,17.69,23
20151101|2015-06-12 13:00,12,17.7,17.7,17.7,17.7,56
20151101|2015-06-12 13:30,12,17.71,17.74,17.71,17.72,4
20151101|2015-06-12 14:00,12,17.75,17.75,17.7,17.7,57
20151101|2015-06-12 14:30,12,17.7,17.75,17.65,17.72,387
20151101|2015-06-12 15:00,12,17.7,17.77,17.7,17.75,295
20151101|2015-06-14 17:00,15,17.9,17.95,17.83,17.95,11
20151101|2015-06-14 17:30,15,17.95,17.95,17.91,17.92,22
20151101|2015-06-14 18:00,15,17.92,17.92,17.92,17.92,3
20151101|2015-06-14 18:30,15,17.9,17.91,17.89,17.89,8
20151101|2015-06-14 19:00,15,17.86,17.86,17.86,17.86,1
20151101|2015-06-14 21:00,15,17.9,17.9,17.9,17.9,5
20151101|2015-06-14 23:00,15,17.9,17.9,17.9,17.9,2
20151101|2015-06-14 23:30,15,17.9,17.9,17.9,17.9,2
20151101|2015-06-15 00:30,15,17.85,17.85,17.85,17.85,2
20151101|2015-06-15 01:30,15,17.85,17.85,17.83,17.83,2
20151101|2015-06-15 02:00,15,17.84,17.85,17.84,17.85,9
20151101|2015-06-15 02:30,15,17.82,17.82,17.82,17.82,1
20151101|2015-06-15 03:00,15,17.85,17.85,17.8,17.8,16
20151101|2015-06-15 03:30,15,17.85,17.87,17.85,17.87,3
20151101|2015-06-15 04:00,15,17.87,17.87,17.85,17.85,3
20151101|2015-06-15 04:30,15,17.85,17.85,17.85,17.85,1
20151101|2015-06-15 05:00,15,17.86,17.86,17.85,17.85,2
20151101|2015-06-15 06:00,15,17.85,17.85,17.85,17.85,4
20151101|2015-06-15 06:30,15,17.86,17.89,17.86,17.88,71
20151101|2015-06-15 07:00,15,17.9,17.9,17.88,17.88,20
20151101|2015-06-15 07:30,15,17.88,17.9,17.87,17.87,56
20151101|2015-06-15 08:00,15,17.9,17.91,17.9,17.9,44
20151101|2015-06-15 08:30,15,17.95,18.05,17.88,17.88,557
20151101|2015-06-15 09:00,15,17.85,17.94,17.83,17.9,811
20151101|2015-06-15 09:30,15,17.89,17.9,17.82,17.85,169
20151101|2015-06-15 10:00,15,17.81,17.93,17.75,17.92,997
20151101|2015-06-15 10:30,15,17.95,17.95,17.78,17.83,496
20151101|2015-06-15 11:00,15,17.84,17.84,17.8,17.82,39
20151101|2015-06-15 11:30,15,17.83,17.83,17.8,17.8,145
20151101|2015-06-15 12:00,15,17.81,17.83,17.8,17.83,13
20151101|2015-06-15 12:30,15,17.8,17.89,17.8,17.85,196
20151101|2015-06-15 13:00,15,17.86,17.87,17.84,17.85,53
20151101|2015-06-15 13:30,15,17.85,17.9,17.85,17.9,40
20151101|2015-06-15 14:00,15,17.9,18,17.9,17.98,214
20151101|2015-06-15 14:30,15,18,18,17.92,18,411
20151101|2015-06-15 15:00,15,17.98,18.1,17.98,18.1,935
20151101|2015-06-15 15:30,16,18.08,18.08,18.03,18.04,38
20151101|2015-06-15 16:30,16,18.01,18.04,18.01,18.03,29
20151101|2015-06-15 17:00,16,18.06,18.1,18.05,18.07,21
20151101|2015-06-15 19:00,16,18,18,17.97,17.97,3
20151101|2015-06-15 21:30,16,18.07,18.07,18.07,18.07,4
20151101|2015-06-15 22:00,16,18.05,18.05,18.05,18.05,1
20151101|2015-06-16 00:30,16,18.04,18.04,18.04,18.04,2
20151101|2015-06-16 01:00,16,18.09,18.13,18.09,18.13,25
20151101|2015-06-16 02:00,16,18.15,18.17,18.13,18.15,66
20151101|2015-06-16 02:30,16,18.15,18.22,18.14,18.2,74
20151101|2015-06-16 03:00,16,18.15,18.15,18.05,18.05,21
20151101|2015-06-16 04:00,16,18.1,18.1,18.1,18.1,3
20151101|2015-06-16 04:30,16,18.1,18.15,18.08,18.15,181
20151101|2015-06-16 05:00,16,18.15,18.15,18.15,18.15,3
20151101|2015-06-16 05:30,16,18.15,18.2,18.13,18.13,100
20151101|2015-06-16 06:00,16,18.15,18.15,18.14,18.14,26
20151101|2015-06-16 06:30,16,18.1,18.1,18,18.05,119
20151101|2015-06-16 07:00,16,18.07,18.1,18.07,18.1,21
20151101|2015-06-16 07:30,16,18.06,18.09,18.05,18.06,97
20151101|2015-06-16 08:00,16,18.06,18.1,18.05,18.05,293
20151101|2015-06-16 08:30,16,18.05,18.07,17.92,18,505
20151101|2015-06-16 09:00,16,18.05,18.19,18.05,18.1,301
20151101|2015-06-16 09:30,16,18.1,18.25,18.1,18.2,1054
20151101|2015-06-16 10:00,16,18.2,18.2,18.03,18.08,675
20151101|2015-06-16 10:30,16,18.06,18.08,18.05,18.08,152
20151101|2015-06-16 11:00,16,18.05,18.07,18.05,18.07,125
20151101|2015-06-16 11:30,16,18.05,18.07,18,18,214
20151101|2015-06-16 12:00,16,18.02,18.02,17.95,17.95,166
20151101|2015-06-16 12:30,16,17.95,17.97,17.9,17.93,148
20151101|2015-06-16 13:00,16,17.93,17.93,17.85,17.85,150
20151101|2015-06-16 13:30,16,17.88,17.9,17.85,17.88,186
20151101|2015-06-16 14:00,16,17.86,17.89,17.85,17.85,100
20151101|2015-06-16 14:30,16,17.85,17.88,17.8,17.88,860
20151101|2015-06-16 15:00,16,17.86,17.95,17.85,17.9,918
20151101|2015-06-16 15:30,17,17.92,17.95,17.92,17.93,9
20151101|2015-06-16 16:00,17,17.93,17.93,17.93,17.93,9
20151101|2015-06-16 16:30,17,17.93,17.93,17.92,17.93,67
20151101|2015-06-16 17:00,17,17.93,17.93,17.9,17.9,15
20151101|2015-06-16 22:00,17,17.93,17.93,17.93,17.93,3
20151101|2015-06-16 23:30,17,17.93,17.93,17.93,17.93,3
20151101|2015-06-17 02:00,17,17.9,17.91,17.9,17.9,9
20151101|2015-06-17 02:30,17,17.85,17.9,17.85,17.9,12
20151101|2015-06-17 03:00,17,17.85,17.85,17.82,17.84,26
20151101|2015-06-17 03:30,17,17.84,17.84,17.8,17.84,36
20151101|2015-06-17 04:00,17,17.83,17.83,17.83,17.83,4
20151101|2015-06-17 05:00,17,17.8,17.82,17.79,17.8,27
20151101|2015-06-17 05:30,17,17.85,17.86,17.84,17.86,6
20151101|2015-06-17 06:00,17,17.84,17.9,17.84,17.9,51
20151101|2015-06-17 06:30,17,17.9,17.95,17.9,17.94,40
20151101|2015-06-17 07:00,17,17.95,17.95,17.91,17.94,217
20151101|2015-06-17 07:30,17,17.91,17.91,17.9,17.9,33
20151101|2015-06-17 08:00,17,17.88,17.88,17.8,17.8,68
20151101|2015-06-17 08:30,17,17.85,17.88,17.77,17.85,498
20151101|2015-06-17 09:00,17,17.85,17.89,17.83,17.88,146
20151101|2015-06-17 09:30,17,17.88,17.88,17.85,17.88,302
20151101|2015-06-17 10:00,17,17.88,18,17.85,17.97,154
20151101|2015-06-17 10:30,17,17.99,18.03,17.95,18.02,222
20151101|2015-06-17 11:00,17,18.05,18.09,18.02,18.05,251
20151101|2015-06-17 11:30,17,18.07,18.14,18.04,18.13,375
20151101|2015-06-17 12:00,17,18.13,18.14,18.03,18.03,247
20151101|2015-06-17 12:30,17,18.05,18.05,17.95,17.99,256
20151101|2015-06-17 13:00,17,18,18.03,17.8,17.91,838
20151101|2015-06-17 13:30,17,17.91,17.94,17.82,17.82,185
20151101|2015-06-17 14:00,17,17.83,17.88,17.78,17.83,983
20151101|2015-06-17 14:30,17,17.82,17.85,17.8,17.85,498
20151101|2015-06-17 15:00,17,17.85,17.95,17.83,17.91,502
20151101|2015-06-17 15:30,18,17.91,17.92,17.91,17.91,11
20151101|2015-06-17 16:00,18,17.9,17.91,17.85,17.91,57
20151101|2015-06-17 16:30,18,17.92,17.92,17.92,17.92,1
20151101|2015-06-17 18:00,18,17.92,17.92,17.92,17.92,3
20151101|2015-06-17 19:00,18,17.9,17.9,17.89,17.89,7
20151101|2015-06-17 19:30,18,17.9,17.94,17.9,17.93,12
20151101|2015-06-17 20:00,18,17.95,17.98,17.94,17.97,18
20151101|2015-06-17 21:30,18,17.97,17.97,17.97,17.97,2
20151101|2015-06-17 23:30,18,17.97,18.01,17.97,17.99,5
20151101|2015-06-18 01:30,18,17.95,17.95,17.95,17.95,7
20151101|2015-06-18 02:00,18,17.9,17.9,17.9,17.9,1
20151101|2015-06-18 03:00,18,17.87,17.92,17.87,17.91,22
20151101|2015-06-18 03:30,18,17.87,17.9,17.87,17.88,6
20151101|2015-06-18 04:00,18,17.9,17.9,17.9,17.9,4
20151101|2015-06-18 04:30,18,17.9,17.95,17.86,17.86,22
20151101|2015-06-18 05:00,18,17.85,17.85,17.8,17.82,81
20151101|2015-06-18 05:30,18,17.8,17.8,17.77,17.77,6
20151101|2015-06-18 06:30,18,17.77,17.77,17.77,17.77,1
20151101|2015-06-18 07:00,18,17.75,17.8,17.75,17.76,126
20151101|2015-06-18 07:30,18,17.73,17.75,17.73,17.75,23
20151101|2015-06-18 08:00,18,17.73,17.8,17.73,17.75,188
20151101|2015-06-18 08:30,18,17.75,17.78,17.65,17.67,577
20151101|2015-06-18 09:00,18,17.66,17.66,17.56,17.6,348
20151101|2015-06-18 09:30,18,17.58,17.65,17.57,17.63,316
20151101|2015-06-18 10:00,18,17.61,17.63,17.6,17.6,240
20151101|2015-06-18 10:30,18,17.6,17.6,17.55,17.55,252
20151101|2015-06-18 11:00,18,17.57,17.6,17.55,17.59,122
20151101|2015-06-18 11:30,18,17.55,17.62,17.5,17.61,658
20151101|2015-06-18 12:00,18,17.6,17.7,17.59,17.65,218
20151101|2015-06-18 12:30,18,17.69,17.7,17.65,17.68,196
20151101|2015-06-18 13:00,18,17.68,17.68,17.65,17.65,143
20151101|2015-06-18 13:30,18,17.68,17.68,17.65,17.65,48
20151101|2015-06-18 14:00,18,17.67,17.73,17.6,17.6,974
20151101|2015-06-18 14:30,18,17.65,17.75,17.65,17.75,702
20151101|2015-06-18 15:00,18,17.73,17.75,17.6,17.63,567
20151101|2015-06-18 15:30,19,17.65,17.67,17.63,17.64,19
20151101|2015-06-18 17:30,19,17.67,17.67,17.67,17.67,33
20151101|2015-06-19 02:30,19,17.63,17.63,17.63,17.63,36
20151101|2015-06-19 04:30,19,17.6,17.6,17.58,17.58,12
20151101|2015-06-19 05:30,19,17.6,17.61,17.6,17.61,4
20151101|2015-06-19 06:00,19,17.6,17.6,17.58,17.58,3
20151101|2015-06-19 06:30,19,17.58,17.6,17.58,17.6,43
20151101|2015-06-19 07:00,19,17.63,17.63,17.63,17.63,5
20151101|2015-06-19 07:30,19,17.63,17.63,17.63,17.63,3
20151101|2015-06-19 08:00,19,17.63,17.65,17.63,17.65,41
20151101|2015-06-19 08:30,19,17.65,17.75,17.65,17.7,197
20151101|2015-06-19 09:00,19,17.7,17.7,17.66,17.7,58
20151101|2015-06-19 09:30,19,17.7,17.75,17.66,17.72,30
20151101|2015-06-19 10:00,19,17.7,17.7,17.7,17.7,128
20151101|2015-06-19 10:30,19,17.66,17.73,17.66,17.7,44
20151101|2015-06-19 11:00,19,17.73,17.75,17.72,17.72,108
20151101|2015-06-19 11:30,19,17.75,17.78,17.71,17.71,206
20151101|2015-06-19 12:00,19,17.75,17.75,17.7,17.7,2
20151101|2015-06-19 12:30,19,17.75,17.75,17.67,17.73,136
20151101|2015-06-19 13:00,19,17.73,17.77,17.72,17.77,146
20151101|2015-06-19 13:30,19,17.78,17.78,17.72,17.75,66
20151101|2015-06-19 14:00,19,17.8,17.8,17.73,17.73,330
20151101|2015-06-19 14:30,19,17.73,17.75,17.68,17.71,717
20151101|2015-06-19 15:00,19,17.74,17.82,17.71,17.82,1058
20151101|2015-06-21 17:00,22,17.75,17.77,17.64,17.64,108
20151101|2015-06-21 17:30,22,17.65,17.65,17.62,17.64,44
20151101|2015-06-21 18:00,22,17.64,17.64,17.64,17.64,5
20151101|2015-06-21 18:30,22,17.62,17.64,17.62,17.64,17
20151101|2015-06-21 21:00,22,17.65,17.65,17.62,17.62,11
20151101|2015-06-21 21:30,22,17.65,17.65,17.62,17.62,18
20151101|2015-06-21 22:00,22,17.63,17.64,17.61,17.63,55
20151101|2015-06-21 23:00,22,17.62,17.62,17.62,17.62,2
20151101|2015-06-22 00:30,22,17.6,17.6,17.6,17.6,1
20151101|2015-06-22 01:00,22,17.61,17.61,17.6,17.6,16
20151101|2015-06-22 02:00,22,17.54,17.54,17.52,17.52,8
20151101|2015-06-22 03:00,22,17.52,17.53,17.48,17.48,37
20151101|2015-06-22 03:30,22,17.48,17.48,17.46,17.47,38
20151101|2015-06-22 04:00,22,17.47,17.47,17.47,17.47,7
20151101|2015-06-22 04:30,22,17.47,17.47,17.45,17.45,35
20151101|2015-06-22 05:30,22,17.5,17.52,17.5,17.52,6
20151101|2015-06-22 06:00,22,17.55,17.58,17.5,17.55,54
20151101|2015-06-22 06:30,22,17.55,17.56,17.52,17.52,10
20151101|2015-06-22 07:00,22,17.53,17.55,17.53,17.53,10
20151101|2015-06-22 07:30,22,17.55,17.6,17.5,17.53,71
20151101|2015-06-22 08:00,22,17.55,17.55,17.45,17.49,80
20151101|2015-06-22 08:30,22,17.5,17.57,17.43,17.44,499
20151101|2015-06-22 09:00,22,17.42,17.45,17.36,17.4,575
20151101|2015-06-22 09:30,22,17.4,17.45,17.35,17.4,256
20151101|2015-06-22 10:00,22,17.4,17.4,17.35,17.35,89
20151101|2015-06-22 10:30,22,17.35,17.43,17.35,17.4,348
20151101|2015-06-22 11:00,22,17.4,17.43,17.38,17.42,174
20151101|2015-06-22 11:30,22,17.4,17.4,17.36,17.36,148
20151101|2015-06-22 12:00,22,17.4,17.4,17.4,17.4,283
20151101|2015-06-22 12:30,22,17.4,17.41,17.32,17.32,200
20151101|2015-06-22 13:00,22,17.32,17.35,17.31,17.34,88
20151101|2015-06-22 13:30,22,17.35,17.39,17.32,17.33,184
20151101|2015-06-22 14:00,22,17.31,17.33,17.3,17.33,20
20151101|2015-06-22 14:30,22,17.33,17.35,17.3,17.3,547
20151101|2015-06-22 15:00,22,17.33,17.4,17.3,17.34,459
20151101|2015-06-22 15:30,23,17.3,17.34,17.3,17.34,3
20151101|2015-06-22 16:00,23,17.34,17.34,17.34,17.34,1
20151101|2015-06-22 18:00,23,17.35,17.35,17.35,17.35,1
20151101|2015-06-22 19:00,23,17.3,17.34,17.3,17.34,2
20151101|2015-06-22 19:30,23,17.3,17.3,17.3,17.3,1
20151101|2015-06-22 21:30,23,17.25,17.3,17.25,17.3,11
20151101|2015-06-22 23:30,23,17.3,17.3,17.28,17.28,37
20151101|2015-06-23 00:00,23,17.31,17.31,17.26,17.3,23
20151101|2015-06-23 01:00,23,17.3,17.3,17.25,17.25,12
20151101|2015-06-23 01:30,23,17.28,17.3,17.28,17.28,8
20151101|2015-06-23 02:00,23,17.3,17.3,17.23,17.23,5
20151101|2015-06-23 02:30,23,17.25,17.27,17.24,17.25,27
20151101|2015-06-23 03:00,23,17.25,17.3,17.25,17.3,22
20151101|2015-06-23 03:30,23,17.2,17.26,17.2,17.25,35
20151101|2015-06-23 04:30,23,17.3,17.3,17.29,17.29,4
20151101|2015-06-23 05:00,23,17.25,17.28,17.25,17.27,49
20151101|2015-06-23 05:30,23,17.27,17.3,17.27,17.27,32
20151101|2015-06-23 06:00,23,17.28,17.3,17.28,17.28,11
20151101|2015-06-23 06:30,23,17.25,17.26,17.25,17.26,2
20151101|2015-06-23 07:00,23,17.25,17.28,17.23,17.28,33
20151101|2015-06-23 07:30,23,17.28,17.3,17.27,17.3,5
20151101|2015-06-23 08:00,23,17.3,17.34,17.28,17.28,77
20151101|2015-06-23 08:30,23,17.29,17.29,17.18,17.21,852
20151101|2015-06-23 09:00,23,17.22,17.25,17.17,17.24,562
20151101|2015-06-23 09:30,23,17.25,17.3,17.2,17.25,80
20151101|2015-06-23 10:00,23,17.22,17.25,17.19,17.25,107
20151101|2015-06-23 10:30,23,17.22,17.22,17.2,17.2,9
20151101|2015-06-23 11:00,23,17.24,17.25,17.22,17.24,25
20151101|2015-06-23 11:30,23,17.25,17.25,17.22,17.22,2
20151101|2015-06-23 12:00,23,17.22,17.25,17.22,17.25,2
20151101|2015-06-23 12:30,23,17.23,17.25,17.22,17.25,10
20151101|2015-06-23 13:00,23,17.25,17.25,17.2,17.2,111
20151101|2015-06-23 13:30,23,17.21,17.23,17.18,17.2,180
20151101|2015-06-23 14:00,23,17.2,17.24,17.17,17.24,47
20151101|2015-06-23 14:30,23,17.24,17.25,17.2,17.25,921
20151101|2015-06-23 15:00,23,17.2,17.25,17.15,17.18,401
20151101|2015-06-23 15:30,24,17.2,17.2,17.16,17.18,75
20151101|2015-06-23 16:00,24,17.18,17.18,17.18,17.18,5
20151101|2015-06-23 22:00,24,17.2,17.2,17.2,17.2,1
20151101|2015-06-24 00:00,24,17.2,17.2,17.18,17.18,10
20151101|2015-06-24 00:30,24,17.2,17.2,17.18,17.18,2
20151101|2015-06-24 02:00,24,17.19,17.19,17.19,17.19,4
20151101|2015-06-24 02:30,24,17.2,17.22,17.2,17.22,56
20151101|2015-06-24 04:30,24,17.22,17.26,17.22,17.25,66
20151101|2015-06-24 05:00,24,17.25,17.25,17.25,17.25,13
20151101|2015-06-24 05:30,24,17.25,17.25,17.25,17.25,3
20151101|2015-06-24 07:00,24,17.25,17.25,17.25,17.25,1
20151101|2015-06-24 07:30,24,17.25,17.26,17.25,17.25,73
20151101|2015-06-24 08:00,24,17.24,17.24,17.24,17.24,40
20151101|2015-06-24 08:30,24,17.2,17.24,17.19,17.2,200
20151101|2015-06-24 09:00,24,17.2,17.2,17.1,17.1,65
20151101|2015-06-24 09:30,24,17.09,17.15,17.06,17.12,244
20151101|2015-06-24 10:00,24,17.15,17.15,17.15,17.15,41
20151101|2015-06-24 10:30,24,17.15,17.2,17.13,17.19,139
20151101|2015-06-24 11:00,24,17.17,17.23,17.17,17.2,410
20151101|2015-06-24 11:30,24,17.2,17.24,17.19,17.23,200
20151101|2015-06-24 12:00,24,17.21,17.28,17.21,17.28,257
20151101|2015-06-24 12:30,24,17.3,17.3,17.24,17.24,74
20151101|2015-06-24 13:00,24,17.24,17.25,17.22,17.25,78
20151101|2015-06-24 13:30,24,17.25,17.25,17.2,17.2,216
20151101|2015-06-24 14:00,24,17.24,17.27,17.2,17.23,179
20151101|2015-06-24 14:30,24,17.23,17.3,17.22,17.25,593
20151101|2015-06-24 15:00,24,17.27,17.35,17.25,17.33,733
20151101|2015-06-24 15:30,25,17.32,17.32,17.31,17.31,20
20151101|2015-06-24 16:00,25,17.27,17.3,17.27,17.28,114
20151101|2015-06-24 16:30,25,17.28,17.28,17.28,17.28,1
20151101|2015-06-24 17:00,25,17.3,17.3,17.3,17.3,2
20151101|2015-06-24 20:00,25,17.25,17.27,17.25,17.25,5
20151101|2015-06-24 23:30,25,17.25,17.25,17.25,17.25,2
20151101|2015-06-25 00:00,25,17.25,17.25,17.25,17.25,1
20151101|2015-06-25 01:00,25,17.25,17.26,17.25,17.26,5
20151101|2015-06-25 01:30,25,17.26,17.26,17.26,17.26,10
20151101|2015-06-25 02:00,25,17.25,17.25,17.23,17.25,17
20151101|2015-06-25 02:30,25,17.21,17.21,17.21,17.21,12
20151101|2015-06-25 03:00,25,17.21,17.21,17.15,17.16,33
20151101|2015-06-25 03:30,25,17.19,17.2,17.18,17.2,5
20151101|2015-06-25 04:00,25,17.2,17.2,17.2,17.2,2
20151101|2015-06-25 04:30,25,17.25,17.25,17.25,17.25,6
20151101|2015-06-25 05:00,25,17.2,17.2,17.15,17.15,48
20151101|2015-06-25 05:30,25,17.17,17.21,17.17,17.21,29
20151101|2015-06-25 06:00,25,17.2,17.2,17.19,17.2,18
20151101|2015-06-25 06:30,25,17.22,17.22,17.22,17.22,11
20151101|2015-06-25 07:00,25,17.22,17.25,17.22,17.23,56
20151101|2015-06-25 08:00,25,17.22,17.25,17.22,17.25,28
20151101|2015-06-25 08:30,25,17.25,17.29,17.17,17.24,515
20151101|2015-06-25 09:00,25,17.23,17.23,17.17,17.18,353
20151101|2015-06-25 09:30,25,17.16,17.18,17.13,17.15,38
20151101|2015-06-25 10:00,25,17.13,17.13,17.06,17.13,286
20151101|2015-06-25 10:30,25,17.1,17.13,17.06,17.06,213
20151101|2015-06-25 11:00,25,17.1,17.15,17.1,17.15,29
20151101|2015-06-25 11:30,25,17.14,17.15,17.12,17.12,79
20151101|2015-06-25 12:00,25,17.15,17.18,17.1,17.18,287
20151101|2015-06-25 12:30,25,17.2,17.2,17.17,17.18,90
20151101|2015-06-25 13:00,25,17.23,17.33,17.22,17.33,506
20151101|2015-06-25 13:30,25,17.3,17.3,17.25,17.25,101
20151101|2015-06-25 14:00,25,17.25,17.29,17.22,17.29,283
20151101|2015-06-25 14:30,25,17.28,17.3,17.25,17.3,327
20151101|2015-06-25 15:00,25,17.28,17.35,17.25,17.3,681
20151101|2015-06-25 16:00,26,17.31,17.31,17.31,17.31,2
20151101|2015-06-26 02:30,26,17.32,17.35,17.31,17.33,152
20151101|2015-06-26 03:00,26,17.31,17.32,17.31,17.32,7
20151101|2015-06-26 03:30,26,17.3,17.32,17.3,17.3,8
20151101|2015-06-26 04:30,26,17.28,17.3,17.27,17.27,67
20151101|2015-06-26 05:00,26,17.27,17.27,17.27,17.27,1
20151101|2015-06-26 05:30,26,17.26,17.26,17.22,17.22,25
20151101|2015-06-26 06:00,26,17.22,17.22,17.22,17.22,13
20151101|2015-06-26 07:00,26,17.2,17.2,17.2,17.2,11
20151101|2015-06-26 07:30,26,17.2,17.2,17.19,17.19,6
20151101|2015-06-26 08:00,26,17.15,17.15,17.15,17.15,31
20151101|2015-06-26 08:30,26,17.15,17.23,17.08,17.08,424
20151101|2015-06-26 09:00,26,17.1,17.18,17.05,17.15,583
20151101|2015-06-26 09:30,26,17.15,17.25,17.1,17.25,283
20151101|2015-06-26 10:00,26,17.2,17.2,17.13,17.18,339
20151101|2015-06-26 10:30,26,17.18,17.21,17.16,17.16,247
20151101|2015-06-26 11:00,26,17.18,17.18,17.1,17.15,41
20151101|2015-06-26 11:30,26,17.1,17.23,17.1,17.23,679
20151101|2015-06-26 12:00,26,17.23,17.31,17.18,17.25,368
20151101|2015-06-26 12:30,26,17.23,17.25,17.17,17.2,445
20151101|2015-06-26 13:00,26,17.2,17.25,17.2,17.25,108
20151101|2015-06-26 13:30,26,17.21,17.25,17.2,17.22,286
20151101|2015-06-26 14:00,26,17.2,17.2,17.1,17.14,298
20151101|2015-06-26 14:30,26,17.1,17.15,17.05,17.1,267
20151101|2015-06-26 15:00,26,17.1,17.17,17.05,17.15,718
20151101|2015-06-28 17:00,29,17.3,17.8,17.3,17.68,221
20151101|2015-06-28 17:30,29,17.75,17.8,17.72,17.75,141
20151101|2015-06-28 18:00,29,17.75,17.76,17.75,17.76,6
20151101|2015-06-28 18:30,29,17.74,17.85,17.74,17.85,130
20151101|2015-06-28 19:00,29,17.82,17.82,17.74,17.79,31
20151101|2015-06-28 19:30,29,17.8,17.85,17.79,17.84,67
20151101|2015-06-28 20:00,29,17.85,17.86,17.8,17.81,71
20151101|2015-06-28 20:30,29,17.8,17.85,17.78,17.84,17
20151101|2015-06-28 21:00,29,17.85,17.85,17.82,17.84,20
20151101|2015-06-28 22:00,29,17.8,17.8,17.8,17.8,1
20151101|2015-06-28 22:30,29,17.88,17.9,17.88,17.88,12
20151101|2015-06-28 23:00,29,17.87,17.9,17.85,17.88,39
20151101|2015-06-28 23:30,29,17.88,17.89,17.87,17.89,25
20151101|2015-06-29 00:00,29,17.95,17.97,17.92,17.95,50
20151101|2015-06-29 00:30,29,17.94,17.98,17.85,17.87,10
20151101|2015-06-29 01:00,29,17.84,17.95,17.77,17.92,53
20151101|2015-06-29 01:30,29,17.85,17.85,17.73,17.81,9
20151101|2015-06-29 02:00,29,17.79,17.84,17.55,17.55,141
20151101|2015-06-29 02:30,29,17.55,17.57,17.5,17.5,23
20151101|2015-06-29 03:00,29,17.55,17.62,17.47,17.47,107
20151101|2015-06-29 03:30,29,17.55,17.57,17.5,17.51,33
20151101|2015-06-29 04:00,29,17.51,17.63,17.51,17.63,29
20151101|2015-06-29 04:30,29,17.55,17.57,17.55,17.55,8
20151101|2015-06-29 05:00,29,17.6,17.63,17.58,17.6,30
20151101|2015-06-29 05:30,29,17.6,17.65,17.53,17.55,28
20151101|2015-06-29 06:00,29,17.54,17.59,17.53,17.57,100
20151101|2015-06-29 06:30,29,17.54,17.55,17.54,17.55,14
20151101|2015-06-29 07:00,29,17.55,17.57,17.5,17.56,249
20151101|2015-06-29 07:30,29,17.55,17.57,17.53,17.57,19
20151101|2015-06-29 08:00,29,17.55,17.55,17.52,17.53,81
20151101|2015-06-29 08:30,29,17.55,17.55,17.39,17.47,789
20151101|2015-06-29 09:00,29,17.45,17.53,17.45,17.5,1129
20151101|2015-06-29 09:30,29,17.45,17.55,17.45,17.55,405
20151101|2015-06-29 10:00,29,17.55,17.57,17.45,17.5,678
20151101|2015-06-29 10:30,29,17.45,17.65,17.45,17.58,488
20151101|2015-06-29 11:00,29,17.55,17.75,17.55,17.75,649
20151101|2015-06-29 11:30,29,17.7,17.78,17.7,17.75,300
20151101|2015-06-29 12:00,29,17.76,17.89,17.75,17.8,891
20151101|2015-06-29 12:30,29,17.79,17.8,17.65,17.74,658
20151101|2015-06-29 13:00,29,17.75,17.98,17.75,17.95,731
20151101|2015-06-29 13:30,29,17.98,18.05,17.85,17.99,796
20151101|2015-06-29 14:00,29,18,18.18,17.97,18.18,996
20151101|2015-06-29 14:30,29,18.18,18.33,18.07,18.1,1497
20151101|2015-06-29 15:00,29,18.1,18.2,18.05,18.17,884
20151101|2015-06-29 15:30,30,18.19,18.19,18.06,18.06,82
20151101|2015-06-29 16:00,30,18.1,18.1,18.1,18.1,4
20151101|2015-06-29 18:00,30,18,18,18,18,2
20151101|2015-06-29 18:30,30,17.97,17.98,17.97,17.98,6
20151101|2015-06-29 19:00,30,17.95,17.97,17.9,17.9,37
20151101|2015-06-29 20:00,30,17.95,17.95,17.93,17.94,11
20151101|2015-06-29 21:00,30,17.9,17.9,17.87,17.87,4
20151101|2015-06-29 21:30,30,17.95,17.95,17.95,17.95,3
20151101|2015-06-29 22:30,30,17.89,17.9,17.89,17.9,8
20151101|2015-06-29 23:00,30,17.85,17.88,17.85,17.86,11
20151101|2015-06-29 23:30,30,17.8,17.85,17.8,17.85,4
20151101|2015-06-30 01:00,30,17.8,17.82,17.77,17.77,33
20151101|2015-06-30 02:00,30,17.8,17.85,17.78,17.8,60
20151101|2015-06-30 02:30,30,17.85,17.87,17.75,17.77,45
20151101|2015-06-30 03:00,30,17.78,17.8,17.75,17.78,128
20151101|2015-06-30 03:30,30,17.8,17.82,17.73,17.75,52
20151101|2015-06-30 04:00,30,17.75,17.77,17.57,17.6,123
20151101|2015-06-30 04:30,30,17.61,17.62,17.6,17.62,5
20151101|2015-06-30 05:00,30,17.61,17.62,17.55,17.6,51
20151101|2015-06-30 05:30,30,17.62,17.7,17.58,17.65,160
20151101|2015-06-30 06:00,30,17.65,17.7,17.65,17.7,80
20151101|2015-06-30 06:30,30,17.65,17.7,17.65,17.7,30
20151101|2015-06-30 07:00,30,17.65,17.65,17.57,17.63,85
20151101|2015-06-30 07:30,30,17.65,17.7,17.65,17.65,399
20151101|2015-06-30 08:00,30,17.67,17.72,17.65,17.65,174
20151101|2015-06-30 08:30,30,17.65,18.07,17.65,18.01,1583
20151101|2015-06-30 09:00,30,18.02,18.02,17.85,17.85,794
20151101|2015-06-30 09:30,30,17.87,18.02,17.87,17.98,1441
20151101|2015-06-30 10:00,30,17.95,18.1,17.75,18.1,3064
20151101|2015-06-30 10:30,30,18.1,18.21,18.05,18.2,838
20151101|2015-06-30 11:00,30,18.21,18.36,18.18,18.35,801
20151101|2015-06-30 11:30,30,18.32,18.42,18.3,18.3,636
20151101|2015-06-30 12:00,30,18.3,18.3,18.16,18.16,554
20151101|2015-06-30 12:30,30,18.15,18.15,17.98,18.07,758
20151101|2015-06-30 13:00,30,18.08,18.12,17.9,18.05,588
20151101|2015-06-30 13:30,30,18.05,18.15,18.03,18.15,186
20151101|2015-06-30 14:00,30,18.17,18.18,18.1,18.14,710
20151101|2015-06-30 14:30,30,18.1,18.13,17.9,17.9,504
20151101|2015-06-30 15:00,30,17.92,18.14,17.91,18.1,954
20151101|2015-06-30 15:30,1,18.1,18.12,17.82,17.9,112
20151101|2015-06-30 16:00,1,17.85,17.93,17.75,17.93,64
20151101|2015-06-30 17:30,1,17.98,18,17.98,18,6
20151101|2015-06-30 19:00,1,17.95,18,17.91,17.91,13
20151101|2015-06-30 19:30,1,17.93,17.93,17.9,17.9,2
20151101|2015-06-30 20:00,1,17.88,17.88,17.85,17.85,5
20151101|2015-06-30 20:30,1,17.8,17.8,17.76,17.76,10
20151101|2015-06-30 21:00,1,17.75,17.76,17.7,17.72,13
20151101|2015-06-30 21:30,1,17.74,17.75,17.74,17.75,4
20151101|2015-06-30 23:00,1,17.75,17.75,17.74,17.74,4
20151101|2015-07-01 00:00,1,17.75,17.75,17.72,17.72,13
20151101|2015-07-01 01:00,1,17.7,17.7,17.65,17.67,20
20151101|2015-07-01 02:00,1,17.6,17.65,17.53,17.55,146
20151101|2015-07-01 02:30,1,17.5,17.53,17.5,17.5,24
20151101|2015-07-01 03:00,1,17.55,17.59,17.55,17.55,33
20151101|2015-07-01 03:30,1,17.55,17.6,17.48,17.48,48
20151101|2015-07-01 04:00,1,17.46,17.46,17.38,17.39,184
20151101|2015-07-01 04:30,1,17.4,17.45,17.37,17.45,23
20151101|2015-07-01 05:00,1,17.42,17.45,17.37,17.45,57
20151101|2015-07-01 05:30,1,17.45,17.45,17.4,17.4,6
20151101|2015-07-01 06:00,1,17.43,17.5,17.43,17.5,23
20151101|2015-07-01 06:30,1,17.5,17.6,17.5,17.6,55
20151101|2015-07-01 07:00,1,17.56,17.58,17.5,17.54,70
20151101|2015-07-01 07:30,1,17.54,17.56,17.53,17.55,67
20151101|2015-07-01 08:00,1,17.5,17.53,17.43,17.48,538
20151101|2015-07-01 08:30,1,17.5,17.68,17.48,17.53,741
20151101|2015-07-01 09:00,1,17.53,17.6,17.47,17.57,415
20151101|2015-07-01 09:30,1,17.55,17.85,17.55,17.72,585
20151101|2015-07-01 10:00,1,17.7,17.77,17.65,17.7,360
20151101|2015-07-01 10:30,1,17.7,17.77,17.65,17.77,293
20151101|2015-07-01 11:00,1,17.75,17.89,17.75,17.86,509
20151101|2015-07-01 11:30,1,17.86,17.89,17.81,17.85,367
20151101|2015-07-01 12:00,1,17.86,17.89,17.76,17.79,205
20151101|2015-07-01 12:30,1,17.79,17.79,17.65,17.74,349
20151101|2015-07-01 13:00,1,17.74,17.83,17.74,17.76,435
20151101|2015-07-01 13:30,1,17.76,17.78,17.65,17.67,363
20151101|2015-07-01 14:00,1,17.66,17.67,17.57,17.6,86
20151101|2015-07-01 14:30,1,17.59,17.6,17.31,17.32,1610
20151101|2015-07-01 15:00,1,17.34,17.34,17.2,17.25,1892
20151101|2015-07-01 15:30,2,17.3,17.3,17.23,17.25,71
20151101|2015-07-01 16:00,2,17.23,17.25,17.2,17.24,58
20151101|2015-07-01 16:30,2,17.25,17.27,17.25,17.27,15
20151101|2015-07-01 17:00,2,17.27,17.27,17.27,17.27,1
20151101|2015-07-01 19:00,2,17.25,17.25,17.25,17.25,1
20151101|2015-07-01 21:30,2,17.29,17.29,17.29,17.29,1
20151101|2015-07-01 22:30,2,17.27,17.27,17.25,17.27,14
20151101|2015-07-02 00:30,2,17.3,17.3,17.27,17.27,2
20151101|2015-07-02 02:00,2,17.29,17.29,17.26,17.27,78
20151101|2015-07-02 02:30,2,17.29,17.29,17.25,17.26,41
20151101|2015-07-02 03:00,2,17.27,17.3,17.27,17.3,31
20151101|2015-07-02 03:30,2,17.3,17.33,17.3,17.3,23
20151101|2015-07-02 04:30,2,17.3,17.31,17.29,17.3,21
20151101|2015-07-02 06:00,2,17.28,17.28,17.28,17.28,4
20151101|2015-07-02 06:30,2,17.3,17.33,17.3,17.3,62
20151101|2015-07-02 07:00,2,17.3,17.33,17.28,17.3,40
20151101|2015-07-02 07:30,2,17.25,17.28,17.18,17.2,84
20151101|2015-07-02 08:00,2,17.2,17.25,17.18,17.25,36
20151101|2015-07-02 08:30,2,17.25,17.5,17.2,17.45,714
20151101|2015-07-02 09:00,2,17.5,17.59,17.47,17.55,435
20151101|2015-07-02 09:30,2,17.6,17.75,17.55,17.66,882
20151101|2015-07-02 10:00,2,17.7,17.85,17.7,17.75,629
20151101|2015-07-02 10:30,2,17.75,17.82,17.64,17.82,180
20151101|2015-07-02 11:00,2,17.82,17.9,17.82,17.85,383
20151101|2015-07-02 11:30,2,17.84,17.93,17.79,17.87,572
20151101|2015-07-02 12:00,2,17.85,17.93,17.78,17.8,637
20151101|2015-07-02 12:30,2,17.78,17.8,17.62,17.75,487
20151101|2015-07-02 13:00,2,17.75,17.85,17.71,17.75,298
20151101|2015-07-02 13:30,2,17.72,17.78,17.65,17.75,181
20151101|2015-07-02 14:00,2,17.7,17.72,17.65,17.65,111
20151101|2015-07-02 14:30,2,17.67,17.8,17.67,17.77,1380
20151101|2015-07-02 15:00,2,17.77,17.8,17.65,17.75,920
20151101|2015-07-05 17:00,6,18.5,18.75,18.45,18.51,47
20151101|2015-07-05 17:30,6,18.47,18.51,18.47,18.48,23
20151101|2015-07-05 18:00,6,18.44,18.44,18.44,18.44,1
20151101|2015-07-05 18:30,6,18.45,18.45,18.44,18.44,6
20151101|2015-07-05 19:00,6,18.45,18.46,18.28,18.28,32
20151101|2015-07-05 20:30,6,18.25,18.25,18.25,18.25,1
20151101|2015-07-05 21:30,6,18.35,18.35,18.35,18.35,7
20151101|2015-07-05 23:30,6,18.42,18.42,18.4,18.41,9
20151101|2015-07-06 00:00,6,18.42,18.47,18.42,18.47,36
20151101|2015-07-06 00:30,6,18.44,18.46,18.28,18.35,37
20151101|2015-07-06 01:00,6,18.3,18.3,18.24,18.25,8
20151101|2015-07-06 01:30,6,18.2,18.2,18.1,18.1,41
20151101|2015-07-06 02:00,6,18.1,18.1,17.95,17.97,30
20151101|2015-07-06 02:30,6,17.9,18.05,17.89,18.05,19
20151101|2015-07-06 03:00,6,18,18.15,18,18.15,84
20151101|2015-07-06 03:30,6,18.12,18.12,18.1,18.1,11
20151101|2015-07-06 04:00,6,18.1,18.1,18.05,18.05,13
20151101|2015-07-06 04:30,6,18.07,18.07,18,18.02,24
20151101|2015-07-06 05:00,6,18,18.02,18,18.02,25
20151101|2015-07-06 05:30,6,17.97,17.97,17.97,17.97,1
20151101|2015-07-06 06:00,6,17.98,17.99,17.95,17.99,37
20151101|2015-07-06 06:30,6,17.98,18.1,17.97,18.1,147
20151101|2015-07-06 07:00,6,18.08,18.08,18,18,19
20151101|2015-07-06 07:30,6,18,18.02,17.98,18,114
20151101|2015-07-06 08:00,6,18,18.1,17.97,18.1,163
20151101|2015-07-06 08:30,6,18.1,18.2,17.98,18.05,1643
20151101|2015-07-06 09:00,6,18.07,18.12,17.94,18,595
20151101|2015-07-06 09:30,6,18,18.03,17.88,18.01,573
20151101|2015-07-06 10:00,6,18,18.13,17.95,18.1,401
20151101|2015-07-06 10:30,6,18.1,18.1,18.02,18.05,181
20151101|2015-07-06 11:00,6,18.05,18.14,18.01,18.08,163
20151101|2015-07-06 11:30,6,18.09,18.2,18.07,18.15,119
20151101|2015-07-06 12:00,6,18.15,18.22,18.12,18.17,361
20151101|2015-07-06 12:30,6,18.2,18.3,18.17,18.27,287
20151101|2015-07-06 13:00,6,18.3,18.35,18.23,18.34,421
20151101|2015-07-06 13:30,6,18.3,18.35,18.27,18.35,241
20151101|2015-07-06 14:00,6,18.35,18.35,18.15,18.17,412
20151101|2015-07-06 14:30,6,18.15,18.25,18.07,18.23,730
20151101|2015-07-06 15:00,6,18.2,18.25,18.05,18.05,716
20151101|2015-07-06 15:30,7,18.05,18.08,18.05,18.08,5
20151101|2015-07-06 16:00,7,18.05,18.06,18.03,18.03,23
20151101|2015-07-06 17:00,7,18.02,18.02,18.02,18.02,17
20151101|2015-07-06 17:30,7,18,18.02,17.96,18.02,13
20151101|2015-07-06 18:00,7,18.01,18.01,18.01,18.01,14
20151101|2015-07-06 18:30,7,18.02,18.03,18.01,18.01,10
20151101|2015-07-06 19:00,7,18.02,18.02,18.01,18.02,13
20151101|2015-07-06 20:00,7,17.98,17.98,17.96,17.96,6
20151101|2015-07-07 00:00,7,17.95,17.98,17.93,17.93,10
20151101|2015-07-07 00:30,7,17.93,17.93,17.85,17.85,14
20151101|2015-07-07 01:00,7,17.87,17.87,17.82,17.82,49
20151101|2015-07-07 01:30,7,17.8,17.82,17.8,17.82,8
20151101|2015-07-07 02:00,7,17.8,17.82,17.8,17.81,41
20151101|2015-07-07 02:30,7,17.8,17.85,17.8,17.81,14
20151101|2015-07-07 03:00,7,17.84,17.84,17.8,17.8,14
20151101|2015-07-07 03:30,7,17.83,17.85,17.83,17.83,10
20151101|2015-07-07 04:00,7,17.88,17.88,17.88,17.88,2
20151101|2015-07-07 05:00,7,17.92,17.93,17.92,17.93,2
20151101|2015-07-07 05:30,7,17.95,17.95,17.95,17.95,17
20151101|2015-07-07 06:30,7,17.98,18.05,17.97,18.04,69
20151101|2015-07-07 07:00,7,18.02,18.02,17.97,17.97,30
20151101|2015-07-07 07:30,7,17.98,17.98,17.92,17.92,66
20151101|2015-07-07 08:00,7,17.95,18.15,17.95,18.15,132
20151101|2015-07-07 08:30,7,18.15,18.4,18.15,18.32,1651
20151101|2015-07-07 09:00,7,18.34,18.42,18.25,18.38,824
20151101|2015-07-07 09:30,7,18.4,18.64,18.39,18.45,893
20151101|2015-07-07 10:00,7,18.46,18.6,18.38,18.6,765
20151101|2015-07-07 10:30,7,18.58,18.62,18.28,18.35,832
20151101|2015-07-07 11:00,7,18.36,18.5,18.35,18.44,327
20151101|2015-07-07 11:30,7,18.4,18.45,18.15,18.18,502
20151101|2015-07-07 12:00,7,18.15,18.28,18.11,18.15,521
20151101|2015-07-07 12:30,7,18.15,18.2,18.1,18.15,165
20151101|2015-07-07 13:00,7,18.15,18.24,18.13,18.2,312
20151101|2015-07-07 13:30,7,18.2,18.2,17.82,17.85,861
20151101|2015-07-07 14:00,7,17.85,17.93,17.76,17.8,663
20151101|2015-07-07 14:30,7,17.8,17.9,17.7,17.72,1589
20151101|2015-07-07 15:00,7,17.72,17.73,17.62,17.65,981
20151101|2015-07-07 15:30,8,17.6,17.69,17.58,17.6,75
20151101|2015-07-07 16:00,8,17.63,17.63,17.58,17.63,137
20151101|2015-07-07 17:00,8,17.65,17.65,17.65,17.65,11
20151101|2015-07-07 17:30,8,17.66,17.68,17.66,17.68,18
20151101|2015-07-07 19:00,8,17.7,17.7,17.7,17.7,2
20151101|2015-07-07 19:30,8,17.7,17.7,17.7,17.7,9
20151101|2015-07-07 20:00,8,17.72,17.83,17.72,17.83,77
20151101|2015-07-07 20:30,8,17.86,17.94,17.86,17.88,54
20151101|2015-07-07 21:00,8,17.87,17.9,17.83,17.9,21
20151101|2015-07-07 21:30,8,18,18.1,17.97,18.1,32
20151101|2015-07-07 22:30,8,18.02,18.02,18.02,18.02,1
20151101|2015-07-07 23:00,8,18.04,18.04,18.04,18.04,2
20151101|2015-07-08 00:00,8,18.11,18.16,18.1,18.1,59
20151101|2015-07-08 00:30,8,18.1,18.14,18.1,18.14,5
20151101|2015-07-08 01:00,8,18.2,18.25,18.2,18.25,18
20151101|2015-07-08 01:30,8,18.26,18.35,18.25,18.25,41
20151101|2015-07-08 02:00,8,18.3,18.32,18.2,18.2,6
20151101|2015-07-08 02:30,8,18.22,18.42,18.18,18.18,330
20151101|2015-07-08 03:00,8,18.17,18.23,18.03,18.2,101
20151101|2015-07-08 03:30,8,18.2,18.25,18.07,18.1,74
20151101|2015-07-08 04:00,8,18.11,18.2,18.08,18.09,179
20151101|2015-07-08 04:30,8,18.1,18.13,18.1,18.13,11
20151101|2015-07-08 05:00,8,18.1,18.12,18.07,18.09,30
20151101|2015-07-08 05:30,8,18.12,18.12,18,18.05,34
20151101|2015-07-08 06:00,8,18.03,18.03,17.9,17.95,50
20151101|2015-07-08 06:30,8,17.97,18.06,17.97,17.98,53
20151101|2015-07-08 07:00,8,17.95,17.95,17.9,17.92,50
20151101|2015-07-08 07:30,8,17.95,18.03,17.93,17.93,129
20151101|2015-07-08 08:00,8,17.95,17.97,17.9,17.97,62
20151101|2015-07-08 08:30,8,17.96,18.25,17.88,18.1,951
20151101|2015-07-08 09:00,8,18.12,18.23,18.04,18.1,546
20151101|2015-07-08 09:30,8,18.1,18.2,17.9,17.93,526
20151101|2015-07-08 10:00,8,17.99,18.1,17.99,18.09,376
20151101|2015-07-08 10:30,8,18.05,18.2,18,18.15,324
20151101|2015-07-08 11:00,8,18.15,18.19,18.02,18.05,219
20151101|2015-07-08 11:30,8,18.1,18.2,17.99,18,290
20151101|2015-07-08 12:00,8,18,18.09,17.97,18.04,96
20151101|2015-07-08 12:30,8,18.05,18.1,18.04,18.1,318
20151101|2015-07-08 13:00,8,18.15,18.35,18.08,18.33,568
20151101|2015-07-08 13:30,8,18.33,18.5,18.3,18.45,807
20151101|2015-07-08 14:00,8,18.45,18.56,18.2,18.56,727
20151101|2015-07-08 14:30,8,18.5,18.51,18.33,18.45,1637
20151101|2015-07-08 15:00,8,18.44,18.48,18.37,18.42,581
20151101|2015-07-08 15:30,9,18.4,18.43,18.38,18.42,20
20151101|2015-07-08 16:00,9,18.45,18.47,18.43,18.47,144
20151101|2015-07-08 16:30,9,18.43,18.45,18.4,18.43,26
20151101|2015-07-08 17:00,9,18.43,18.43,18.4,18.42,13
20151101|2015-07-08 19:00,9,18.3,18.31,18.3,18.31,13
20151101|2015-07-08 20:00,9,18.3,18.3,18.3,18.3,10
20151101|2015-07-08 20:30,9,18.24,18.24,18.24,18.24,1
20151101|2015-07-08 21:00,9,18.2,18.23,18.05,18.07,121
20151101|2015-07-08 21:30,9,18.2,18.2,18.15,18.18,15
20151101|2015-07-08 22:00,9,18.14,18.14,18.11,18.12,4
20151101|2015-07-08 22:30,9,18.12,18.15,18.12,18.15,2
20151101|2015-07-09 00:00,9,18.1,18.12,18.1,18.12,16
20151101|2015-07-09 00:30,9,18.08,18.08,18.05,18.05,3
20151101|2015-07-09 02:00,9,18.1,18.12,18.05,18.05,16
20151101|2015-07-09 02:30,9,18.1,18.1,18.07,18.07,6
20151101|2015-07-09 03:00,9,18.07,18.07,18.07,18.07,5
20151101|2015-07-09 03:30,9,18.1,18.1,18.1,18.1,1
20151101|2015-07-09 04:00,9,18.1,18.1,18,18.04,36
20151101|2015-07-09 05:30,9,18.03,18.04,18.01,18.02,28
20151101|2015-07-09 06:00,9,18.02,18.03,18,18.03,12
20151101|2015-07-09 06:30,9,18.03,18.03,17.98,17.99,8
20151101|2015-07-09 07:00,9,18,18,17.9,17.9,20
20151101|2015-07-09 07:30,9,17.9,17.92,17.88,17.88,59
20151101|2015-07-09 08:00,9,17.88,17.89,17.83,17.85,59
20151101|2015-07-09 08:30,9,17.85,18.2,17.83,18.15,623
20151101|2015-07-09 09:00,9,18.14,18.27,18.1,18.24,261
20151101|2015-07-09 09:30,9,18.2,18.25,18.14,18.15,359
20151101|2015-07-09 10:00,9,18.15,18.2,18.1,18.16,194
20151101|2015-07-09 10:30,9,18.15,18.2,18.1,18.15,99
20151101|2015-07-09 11:00,9,18.2,18.33,18.19,18.33,189
20151101|2015-07-09 11:30,9,18.3,18.3,18.25,18.25,155
20151101|2015-07-09 12:00,9,18.25,18.37,18.22,18.37,491
20151101|2015-07-09 12:30,9,18.33,18.41,18.24,18.41,125
20151101|2015-07-09 13:00,9,18.4,18.56,18.37,18.5,446
20151101|2015-07-09 13:30,9,18.5,18.55,18.25,18.28,324
20151101|2015-07-09 14:00,9,18.35,18.4,18.23,18.4,254
20151101|2015-07-09 14:30,9,18.4,18.5,18.4,18.5,308
20151101|2015-07-09 15:00,9,18.53,18.8,18.52,18.75,1668
20151101|2015-07-09 15:30,10,18.74,18.8,18.65,18.7,35
20151101|2015-07-09 16:00,10,18.7,18.71,18.7,18.71,50
20151101|2015-07-09 16:30,10,18.71,18.71,18.61,18.64,28
20151101|2015-07-09 17:00,10,18.67,18.67,18.3,18.35,76
20151101|2015-07-09 17:30,10,18.37,18.37,18.24,18.24,293
20151101|2015-07-09 18:00,10,18.27,18.33,18.25,18.25,23
20151101|2015-07-09 18:30,10,18.31,18.31,18.31,18.31,1
20151101|2015-07-09 19:00,10,18.31,18.31,18.31,18.31,1
20151101|2015-07-09 19:30,10,18.35,18.35,18.34,18.34,2
20151101|2015-07-09 20:00,10,18.3,18.3,18.3,18.3,1
20151101|2015-07-09 20:30,10,18.2,18.26,18.1,18.16,68
20151101|2015-07-09 21:00,10,18.14,18.14,18.14,18.14,23
20151101|2015-07-09 21:30,10,18.08,18.15,17.99,17.99,43
20151101|2015-07-09 22:00,10,18.05,18.06,18.05,18.06,6
20151101|2015-07-09 22:30,10,18,18,17.95,17.95,6
20151101|2015-07-09 23:30,10,17.97,17.97,17.97,17.97,1
20151101|2015-07-10 00:00,10,18.05,18.1,18.05,18.1,2
20151101|2015-07-10 00:30,10,17.95,17.95,17.87,17.93,112
20151101|2015-07-10 01:00,10,17.95,17.95,17.95,17.95,11
20151101|2015-07-10 02:00,10,18.05,18.06,17.92,18.05,71
20151101|2015-07-10 02:30,10,18,18.03,18,18.03,29
20151101|2015-07-10 03:00,10,18.03,18.09,18.02,18.09,29
20151101|2015-07-10 04:00,10,18.13,18.13,18.05,18.1,9
20151101|2015-07-10 04:30,10,18.07,18.1,18.05,18.1,17
20151101|2015-07-10 05:00,10,18.1,18.12,18.08,18.08,19
20151101|2015-07-10 05:30,10,18.05,18.08,18.05,18.05,16
20151101|2015-07-10 06:00,10,18.04,18.04,18,18.01,30
20151101|2015-07-10 06:30,10,18.05,18.06,18.01,18.05,134
20151101|2015-07-10 07:00,10,18.05,18.09,18.05,18.07,57
20151101|2015-07-10 07:30,10,18.07,18.1,18.05,18.05,47
20151101|2015-07-10 08:00,10,18.04,18.04,17.97,17.97,55
20151101|2015-07-10 08:30,10,18,18.33,18,18.32,879
20151101|2015-07-10 09:00,10,18.3,18.38,18.2,18.27,714
20151101|2015-07-10 09:30,10,18.24,18.33,18.19,18.22,334
20151101|2015-07-10 10:00,10,18.2,18.2,18.05,18.09,284
20151101|2015-07-10 10:30,10,18.06,18.13,17.98,18.1,488
20151101|2015-07-10 11:00,10,18.05,18.17,18.04,18.17,284
20151101|2015-07-10 11:30,10,18.18,18.31,18.17,18.17,588
20151101|2015-07-10 12:00,10,18.15,18.27,18.14,18.15,286
20151101|2015-07-10 12:30,10,18.19,18.2,18.09,18.1,172
20151101|2015-07-10 13:00,10,18.06,18.1,17.9,18,359
20151101|2015-07-10 13:30,10,17.95,17.98,17.83,17.9,274
20151101|2015-07-10 14:00,10,17.9,17.98,17.85,17.95,277
20151101|2015-07-10 14:30,10,17.95,17.97,17.84,17.88,459
20151101|2015-07-10 15:00,10,17.87,18.1,17.87,18.05,1155
20151101|2015-07-12 17:00,13,18.31,18.31,18.15,18.24,16
20151101|2015-07-12 17:30,13,18.22,18.24,18.2,18.21,17
20151101|2015-07-12 18:00,13,18.25,18.25,18.18,18.18,11
20151101|2015-07-12 19:30,13,18.17,18.17,18.17,18.17,2
20151101|2015-07-12 20:30,13,18.15,18.15,18.14,18.14,3
20151101|2015-07-12 22:00,13,18.08,18.09,17.9,17.98,64
20151101|2015-07-12 22:30,13,18,18.05,17.98,18.02,8
20151101|2015-07-12 23:30,13,18.05,18.05,18.04,18.04,2
20151101|2015-07-13 01:00,13,18.1,18.11,18.06,18.11,8
20151101|2015-07-13 01:30,13,18.05,18.08,17.65,17.66,121
20151101|2015-07-13 02:00,13,17.78,17.9,17.58,17.6,146
20151101|2015-07-13 02:30,13,17.66,17.69,17.6,17.64,7
20151101|2015-07-13 03:00,13,17.61,17.61,17.5,17.55,22
20151101|2015-07-13 03:30,13,17.6,17.6,17.59,17.6,3
20151101|2015-07-13 04:00,13,17.6,17.61,17.48,17.48,27
20151101|2015-07-13 04:30,13,17.48,17.49,17.43,17.47,10
20151101|2015-07-13 05:00,13,17.47,17.5,17.47,17.5,4
20151101|2015-07-13 05:30,13,17.48,17.49,17.48,17.49,5
20151101|2015-07-13 06:00,13,17.5,17.55,17.48,17.55,65
20151101|2015-07-13 06:30,13,17.45,17.55,17.45,17.51,64
20151101|2015-07-13 07:00,13,17.55,17.55,17.53,17.55,57
20151101|2015-07-13 07:30,13,17.55,17.57,17.45,17.48,145
20151101|2015-07-13 08:00,13,17.45,17.45,17.36,17.4,219
20151101|2015-07-13 08:30,13,17.4,17.48,17.26,17.26,711
20151101|2015-07-13 09:00,13,17.29,17.33,17.19,17.3,1157
20151101|2015-07-13 09:30,13,17.3,17.35,17.2,17.2,238
20151101|2015-07-13 10:00,13,17.24,17.3,17.19,17.25,1196
20151101|2015-07-13 10:30,13,17.25,17.32,17.22,17.25,77
20151101|2015-07-13 11:00,13,17.27,17.37,17.25,17.35,564
20151101|2015-07-13 11:30,13,17.34,17.4,17.34,17.35,90
20151101|2015-07-13 12:00,13,17.39,17.39,17.3,17.3,593
20151101|2015-07-13 12:30,13,17.3,17.33,17.25,17.29,785
20151101|2015-07-13 13:00,13,17.29,17.29,17.15,17.18,376
20151101|2015-07-13 13:30,13,17.19,17.2,17.16,17.18,102
20151101|2015-07-13 14:00,13,17.17,17.19,17.12,17.15,255
20151101|2015-07-13 14:30,13,17.15,17.15,17.1,17.14,726
20151101|2015-07-13 15:00,13,17.14,17.17,17.02,17.02,879
20151101|2015-07-13 15:30,14,17.07,17.08,17.01,17.07,178
20151101|2015-07-13 16:00,14,17.06,17.06,17.04,17.05,30
20151101|2015-07-13 17:30,14,17.1,17.17,17.08,17.15,38
20151101|2015-07-13 19:30,14,17.1,17.11,17.1,17.11,5
20151101|2015-07-13 21:00,14,17.07,17.07,17.07,17.07,6
20151101|2015-07-13 22:00,14,17.1,17.1,17.08,17.08,4
20151101|2015-07-14 00:30,14,17.1,17.11,17.1,17.11,2
20151101|2015-07-14 01:00,14,17.07,17.07,17.07,17.07,1
20151101|2015-07-14 01:30,14,17.1,17.12,17.1,17.12,8
20151101|2015-07-14 02:00,14,17.11,17.11,17.1,17.1,6
20151101|2015-07-14 02:30,14,17.1,17.1,17.1,17.1,3
20151101|2015-07-14 03:30,14,17.12,17.12,16.99,17.04,930
20151101|2015-07-14 04:00,14,17.05,17.05,17.03,17.05,16
20151101|2015-07-14 04:30,14,17.05,17.06,17.05,17.06,3
20151101|2015-07-14 05:00,14,17.07,17.07,17.07,17.07,5
20151101|2015-07-14 06:30,14,17.05,17.07,17.03,17.07,150
20151101|2015-07-14 07:00,14,17.08,17.1,17.05,17.08,83
20151101|2015-07-14 07:30,14,17.08,17.13,17.08,17.13,29
20151101|2015-07-14 08:00,14,17.15,17.17,17.15,17.17,73
20151101|2015-07-14 08:30,14,17.16,17.21,17.05,17.08,618
20151101|2015-07-14 09:00,14,17.06,17.08,17.02,17.02,452
20151101|2015-07-14 09:30,14,17,17,16.9,16.93,246
20151101|2015-07-14 10:00,14,16.93,16.98,16.9,16.97,177
20151101|2015-07-14 10:30,14,16.96,17.03,16.93,17,381
20151101|2015-07-14 11:00,14,17,17.03,16.97,17,143
20151101|2015-07-14 11:30,14,17,17.07,17,17.05,90
20151101|2015-07-14 12:00,14,17.02,17.05,16.97,17,180
20151101|2015-07-14 12:30,14,17.01,17.01,16.95,16.98,165
20151101|2015-07-14 13:00,14,16.97,16.98,16.95,16.95,140
20151101|2015-07-14 13:30,14,16.95,17,16.92,16.95,198
20151101|2015-07-14 14:00,14,16.95,17.1,16.95,17.1,684
20151101|2015-07-14 14:30,14,17.1,17.2,17.1,17.14,1246
20151101|2015-07-14 15:00,14,17.18,17.25,17.1,17.1,1696
20151101|2015-07-14 15:30,15,17.1,17.14,17.1,17.14,15
20151101|2015-07-14 16:00,15,17.09,17.09,17.09,17.09,2
20151101|2015-07-14 17:00,15,17.1,17.13,17.1,17.12,14
20151101|2015-07-14 18:30,15,17.13,17.15,17.12,17.15,42
20151101|2015-07-14 19:00,15,17.15,17.18,17.15,17.18,17
20151101|2015-07-14 19:30,15,17.16,17.16,17.16,17.16,1
20151101|2015-07-14 20:30,15,17.15,17.15,17.15,17.15,1
20151101|2015-07-14 21:00,15,17.1,17.1,17.05,17.09,56
20151101|2015-07-14 22:00,15,17.13,17.13,17.13,17.13,2
20151101|2015-07-14 23:30,15,17.15,17.15,17.14,17.15,12
20151101|2015-07-15 00:00,15,17.16,17.16,17.16,17.16,10
20151101|2015-07-15 00:30,15,17.15,17.18,17.15,17.15,8
20151101|2015-07-15 01:00,15,17.19,17.19,17.19,17.19,1
20151101|2015-07-15 01:30,15,17.15,17.15,17.15,17.15,1
20151101|2015-07-15 03:00,15,17.16,17.16,17.15,17.16,6
20151101|2015-07-15 03:30,15,17.15,17.15,17.15,17.15,3
20151101|2015-07-15 04:00,15,17.1,17.1,17.1,17.1,11
20151101|2015-07-15 05:00,15,17.1,17.1,17.1,17.1,3
20151101|2015-07-15 06:30,15,17.12,17.12,17.11,17.11,12
20151101|2015-07-15 07:00,15,17.11,17.14,17.11,17.12,17
20151101|2015-07-15 08:00,15,17.14,17.14,17.12,17.13,111
20151101|2015-07-15 08:30,15,17.1,17.19,17.02,17.05,584
20151101|2015-07-15 09:00,15,17.05,17.09,16.97,16.97,585
20151101|2015-07-15 09:30,15,16.97,17.05,16.9,16.92,915
20151101|2015-07-15 10:00,15,16.92,17,16.91,16.98,902
20151101|2015-07-15 10:30,15,17,17.05,16.97,17.01,690
20151101|2015-07-15 11:00,15,17.01,17.03,16.93,16.98,407
20151101|2015-07-15 11:30,15,16.98,17,16.93,16.97,259
20151101|2015-07-15 12:00,15,16.98,17,16.9,16.98,246
20151101|2015-07-15 12:30,15,16.96,17.05,16.93,16.97,180
20151101|2015-07-15 13:00,15,16.97,17.03,16.96,17,396
20151101|2015-07-15 13:30,15,17.01,17.34,17.01,17.29,543
20151101|2015-07-15 14:00,15,17.3,17.3,17.17,17.18,491
20151101|2015-07-15 14:30,15,17.2,17.25,17.09,17.15,624
20151101|2015-07-15 15:00,15,17.13,17.15,16.9,16.9,1601
20151101|2015-07-15 15:30,16,16.95,16.97,16.95,16.95,59
20151101|2015-07-15 16:00,16,16.95,16.95,16.95,16.95,7
20151101|2015-07-15 17:00,16,16.95,16.98,16.95,16.98,4
20151101|2015-07-15 17:30,16,16.97,16.97,16.9,16.9,6
20151101|2015-07-15 20:30,16,16.87,16.87,16.85,16.85,3
20151101|2015-07-15 21:00,16,16.85,16.87,16.82,16.82,45
20151101|2015-07-15 22:00,16,16.82,16.85,16.82,16.85,3
20151101|2015-07-15 23:00,16,16.85,16.85,16.83,16.83,2
20151101|2015-07-15 23:30,16,16.83,16.83,16.81,16.81,2
20151101|2015-07-16 00:00,16,16.84,16.84,16.83,16.83,16
20151101|2015-07-16 00:30,16,16.8,16.82,16.8,16.82,8
20151101|2015-07-16 01:00,16,16.8,16.8,16.79,16.8,11
20151101|2015-07-16 01:30,16,16.8,16.8,16.8,16.8,1
20151101|2015-07-16 02:00,16,16.75,16.75,16.75,16.75,1
20151101|2015-07-16 02:30,16,16.75,16.8,16.75,16.8,9
20151101|2015-07-16 03:00,16,16.77,16.79,16.77,16.77,35
20151101|2015-07-16 03:30,16,16.75,16.75,16.75,16.75,1
20151101|2015-07-16 04:30,16,16.76,16.76,16.76,16.76,1
20151101|2015-07-16 05:00,16,16.77,16.77,16.75,16.75,7
20151101|2015-07-16 05:30,16,16.75,16.77,16.75,16.77,3
20151101|2015-07-16 06:00,16,16.77,16.78,16.77,16.78,11
20151101|2015-07-16 06:30,16,16.77,16.8,16.77,16.77,6
20151101|2015-07-16 07:00,16,16.78,16.78,16.78,16.78,2
20151101|2015-07-16 07:30,16,16.8,16.8,16.77,16.78,68
20151101|2015-07-16 08:00,16,16.75,16.77,16.73,16.77,81
20151101|2015-07-16 08:30,16,16.75,16.8,16.6,16.75,1003
20151101|2015-07-16 09:00,16,16.68,16.75,16.67,16.74,529
20151101|2015-07-16 09:30,16,16.75,16.79,16.62,16.62,394
20151101|2015-07-16 10:00,16,16.64,16.75,16.6,16.7,291
20151101|2015-07-16 10:30,16,16.67,16.7,16.6,16.7,196
20151101|2015-07-16 11:00,16,16.67,16.7,16.6,16.65,317
20151101|2015-07-16 11:30,16,16.63,16.73,16.6,16.68,253
20151101|2015-07-16 12:00,16,16.68,16.73,16.63,16.66,689
20151101|2015-07-16 12:30,16,16.69,16.73,16.65,16.72,214
20151101|2015-07-16 13:00,16,16.7,16.7,16.63,16.65,226
20151101|2015-07-16 13:30,16,16.65,16.67,16.58,16.62,512
20151101|2015-07-16 14:00,16,16.6,16.65,16.57,16.6,185
20151101|2015-07-16 14:30,16,16.6,16.65,16.55,16.57,1290
20151101|2015-07-16 15:00,16,16.58,16.6,16.55,16.6,510
20151101|2015-07-16 15:30,17,16.65,16.65,16.6,16.61,65
20151101|2015-07-16 16:00,17,16.57,16.58,16.57,16.58,3
20151101|2015-07-16 17:00,17,16.55,16.55,16.55,16.55,2
20151101|2015-07-16 17:30,17,16.6,16.62,16.6,16.62,4
20151101|2015-07-17 01:30,17,16.65,16.65,16.56,16.56,28
20151101|2015-07-17 02:00,17,16.6,16.6,16.58,16.6,9
20151101|2015-07-17 02:30,17,16.6,16.6,16.58,16.59,40
20151101|2015-07-17 03:00,17,16.6,16.64,16.58,16.64,147
20151101|2015-07-17 03:30,17,16.62,16.64,16.62,16.63,45
20151101|2015-07-17 04:00,17,16.6,16.63,16.6,16.63,39
20151101|2015-07-17 05:00,17,16.65,16.65,16.63,16.65,73
20151101|2015-07-17 05:30,17,16.63,16.63,16.63,16.63,24
20151101|2015-07-17 06:00,17,16.6,16.61,16.6,16.61,21
20151101|2015-07-17 06:30,17,16.6,16.61,16.58,16.58,48
20151101|2015-07-17 07:00,17,16.58,16.6,16.57,16.6,29
20151101|2015-07-17 07:30,17,16.58,16.6,16.54,16.6,87
20151101|2015-07-17 08:00,17,16.55,16.55,16.55,16.55,8
20151101|2015-07-17 08:30,17,16.55,16.63,16.53,16.55,1371
20151101|2015-07-17 09:00,17,16.55,16.63,16.55,16.55,154
20151101|2015-07-17 09:30,17,16.58,16.58,16.5,16.52,258
20151101|2015-07-17 10:00,17,16.52,16.55,16.5,16.5,144
20151101|2015-07-17 10:30,17,16.5,16.54,16.48,16.53,246
20151101|2015-07-17 11:00,17,16.55,16.62,16.53,16.55,400
20151101|2015-07-17 11:30,17,16.55,16.6,16.52,16.53,457
20151101|2015-07-17 12:00,17,16.55,16.6,16.53,16.57,369
20151101|2015-07-17 12:30,17,16.6,16.61,16.55,16.6,85
20151101|2015-07-17 13:00,17,16.6,16.6,16.53,16.55,141
20151101|2015-07-17 13:30,17,16.53,16.55,16.5,16.52,37
20151101|2015-07-17 14:00,17,16.55,16.6,16.48,16.5,572
20151101|2015-07-17 14:30,17,16.5,16.55,16.48,16.54,887
20151101|2015-07-17 15:00,17,16.54,16.6,16.53,16.57,660
20151101|2015-07-19 17:00,20,16.55,16.55,16.55,16.55,40
20151101|2015-07-19 17:30,20,16.55,16.55,16.55,16.55,8
20151101|2015-07-20 01:30,20,16.6,16.6,16.59,16.59,4
20151101|2015-07-20 02:00,20,16.6,16.6,16.56,16.56,5
20151101|2015-07-20 03:30,20,16.57,16.57,16.57,16.57,6
20151101|2015-07-20 04:00,20,16.57,16.6,16.57,16.6,4
20151101|2015-07-20 04:30,20,16.58,16.58,16.58,16.58,6
20151101|2015-07-20 05:00,20,16.57,16.57,16.55,16.55,24
20151101|2015-07-20 05:30,20,16.58,16.58,16.57,16.57,18
20151101|2015-07-20 07:00,20,16.55,16.55,16.52,16.52,3
20151101|2015-07-20 07:30,20,16.55,16.58,16.55,16.55,32
20151101|2015-07-20 08:00,20,16.55,16.58,16.53,16.55,76
20151101|2015-07-20 08:30,20,16.55,16.6,16.4,16.45,1040
20151101|2015-07-20 09:00,20,16.48,16.55,16.47,16.48,533
20151101|2015-07-20 09:30,20,16.45,16.47,16.41,16.42,294
20151101|2015-07-20 10:00,20,16.4,16.45,16.35,16.41,470
20151101|2015-07-20 10:30,20,16.44,16.52,16.39,16.45,778
20151101|2015-07-20 11:00,20,16.4,16.44,16.35,16.44,553
20151101|2015-07-20 11:30,20,16.41,16.43,16.35,16.37,99
20151101|2015-07-20 12:00,20,16.35,16.4,16.32,16.33,115
20151101|2015-07-20 12:30,20,16.32,16.43,16.3,16.41,419
20151101|2015-07-20 13:00,20,16.4,16.4,16.32,16.32,155
20151101|2015-07-20 13:30,20,16.35,16.35,16.3,16.34,61
20151101|2015-07-20 14:00,20,16.34,16.45,16.3,16.4,449
20151101|2015-07-20 14:30,20,16.4,16.55,16.39,16.55,472
20151101|2015-07-20 15:00,20,16.55,16.55,16.35,16.35,470
20151101|2015-07-20 15:30,21,16.38,16.4,16.38,16.4,16
20151101|2015-07-20 16:30,21,16.4,16.4,16.4,16.4,72
20151101|2015-07-20 17:00,21,16.45,16.45,16.42,16.42,10
20151101|2015-07-20 20:30,21,16.45,16.45,16.45,16.45,4
20151101|2015-07-21 00:30,21,16.39,16.39,16.39,16.39,5
20151101|2015-07-21 02:00,21,16.38,16.4,16.38,16.38,5
20151101|2015-07-21 02:30,21,16.4,16.45,16.4,16.4,20
20151101|2015-07-21 03:30,21,16.4,16.4,16.4,16.4,5
20151101|2015-07-21 04:30,21,16.45,16.45,16.42,16.42,7
20151101|2015-07-21 05:00,21,16.42,16.42,16.42,16.42,11
20151101|2015-07-21 05:30,21,16.4,16.4,16.4,16.4,29
20151101|2015-07-21 06:00,21,16.4,16.4,16.4,16.4,3
20151101|2015-07-21 07:00,21,16.44,16.44,16.4,16.41,92
20151101|2015-07-21 07:30,21,16.45,16.45,16.45,16.45,3
20151101|2015-07-21 08:00,21,16.45,16.47,16.38,16.45,126
20151101|2015-07-21 08:30,21,16.4,16.48,16.38,16.45,920
20151101|2015-07-21 09:00,21,16.4,16.55,16.4,16.52,504
20151101|2015-07-21 09:30,21,16.55,16.65,16.5,16.55,904
20151101|2015-07-21 10:00,21,16.55,16.61,16.55,16.55,620
20151101|2015-07-21 10:30,21,16.55,16.6,16.51,16.6,258
20151101|2015-07-21 11:00,21,16.57,16.6,16.47,16.47,549
20151101|2015-07-21 11:30,21,16.47,16.55,16.45,16.5,352
20151101|2015-07-21 12:00,21,16.5,16.6,16.47,16.53,369
20151101|2015-07-21 12:30,21,16.55,16.6,16.51,16.55,532
20151101|2015-07-21 13:00,21,16.55,16.65,16.5,16.55,280
20151101|2015-07-21 13:30,21,16.53,16.63,16.53,16.58,283
20151101|2015-07-21 14:00,21,16.6,16.6,16.55,16.55,205
20151101|2015-07-21 14:30,21,16.53,16.55,16.5,16.5,502
20151101|2015-07-21 15:00,21,16.5,16.52,16.45,16.5,688
20151101|2015-07-21 15:30,22,16.5,16.62,16.5,16.62,101
20151101|2015-07-21 16:00,22,16.6,16.6,16.6,16.6,1
20151101|2015-07-21 16:30,22,16.64,16.69,16.63,16.69,63
20151101|2015-07-21 17:00,22,16.64,16.64,16.64,16.64,6
20151101|2015-07-21 17:30,22,16.7,16.7,16.7,16.7,2
20151101|2015-07-21 19:00,22,16.7,16.7,16.68,16.7,4
20151101|2015-07-21 19:30,22,16.71,16.73,16.69,16.71,19
20151101|2015-07-21 21:00,22,16.71,16.71,16.71,16.71,11
20151101|2015-07-21 22:00,22,16.75,16.75,16.71,16.71,6
20151101|2015-07-21 22:30,22,16.71,16.75,16.7,16.71,16
20151101|2015-07-21 23:30,22,16.71,16.71,16.71,16.71,3
20151101|2015-07-22 01:30,22,16.75,16.76,16.75,16.76,6
20151101|2015-07-22 02:00,22,16.75,16.75,16.75,16.75,6
20151101|2015-07-22 02:30,22,16.7,16.7,16.69,16.69,14
20151101|2015-07-22 04:00,22,16.67,16.69,16.66,16.66,48
20151101|2015-07-22 04:30,22,16.67,16.67,16.67,16.67,3
20151101|2015-07-22 05:30,22,16.68,16.68,16.68,16.68,1
20151101|2015-07-22 06:00,22,16.68,16.7,16.63,16.65,73
20151101|2015-07-22 06:30,22,16.65,16.7,16.63,16.7,208
20151101|2015-07-22 07:00,22,16.73,16.75,16.73,16.75,16
20151101|2015-07-22 07:30,22,16.73,16.75,16.68,16.73,171
20151101|2015-07-22 08:00,22,16.75,16.82,16.75,16.8,131
20151101|2015-07-22 08:30,22,16.8,16.8,16.57,16.61,900
20151101|2015-07-22 09:00,22,16.61,16.65,16.55,16.6,388
20151101|2015-07-22 09:30,22,16.6,16.66,16.6,16.6,271
20151101|2015-07-22 10:00,22,16.6,16.7,16.6,16.67,400
20151101|2015-07-22 10:30,22,16.65,16.72,16.65,16.7,324
20151101|2015-07-22 11:00,22,16.7,16.75,16.65,16.7,150
20151101|2015-07-22 11:30,22,16.7,16.75,16.69,16.69,108
20151101|2015-07-22 12:00,22,16.7,16.75,16.67,16.7,275
20151101|2015-07-22 12:30,22,16.7,16.73,16.66,16.67,291
20151101|2015-07-22 13:00,22,16.67,16.72,16.62,16.62,309
20151101|2015-07-22 13:30,22,16.6,16.6,16.53,16.54,316
20151101|2015-07-22 14:00,22,16.53,16.6,16.5,16.59,498
20151101|2015-07-22 14:30,22,16.59,16.66,16.5,16.54,1313
20151101|2015-07-22 15:00,22,16.55,16.6,16.5,16.55,978
20151101|2015-07-22 15:30,23,16.55,16.6,16.55,16.55,50
20151101|2015-07-22 17:00,23,16.54,16.54,16.54,16.54,24
20151101|2015-07-22 17:30,23,16.55,16.55,16.55,16.55,7
20151101|2015-07-22 19:00,23,16.53,16.53,16.53,16.53,2
20151101|2015-07-22 19:30,23,16.53,16.53,16.53,16.53,7
20151101|2015-07-22 20:00,23,16.5,16.5,16.5,16.5,5
20151101|2015-07-22 21:30,23,16.47,16.52,16.47,16.52,22
20151101|2015-07-22 22:30,23,16.5,16.5,16.5,16.5,2
20151101|2015-07-22 23:00,23,16.52,16.52,16.52,16.52,1
20151101|2015-07-22 23:30,23,16.52,16.52,16.52,16.52,2
20151101|2015-07-23 02:30,23,16.5,16.5,16.5,16.5,4
20151101|2015-07-23 03:00,23,16.55,16.55,16.55,16.55,5
20151101|2015-07-23 04:00,23,16.53,16.53,16.53,16.53,6
20151101|2015-07-23 04:30,23,16.54,16.54,16.5,16.51,5
20151101|2015-07-23 05:00,23,16.5,16.52,16.5,16.5,6
20151101|2015-07-23 06:00,23,16.53,16.57,16.53,16.55,40
20151101|2015-07-23 06:30,23,16.55,16.57,16.54,16.54,126
20151101|2015-07-23 07:00,23,16.55,16.55,16.54,16.54,21
20151101|2015-07-23 08:00,23,16.55,16.57,16.54,16.54,251
20151101|2015-07-23 08:30,23,16.55,16.65,16.5,16.65,764
20151101|2015-07-23 09:00,23,16.62,16.67,16.53,16.53,485
20151101|2015-07-23 09:30,23,16.53,16.58,16.52,16.52,515
20151101|2015-07-23 10:00,23,16.5,16.6,16.5,16.6,389
20151101|2015-07-23 10:30,23,16.62,16.75,16.62,16.73,464
20151101|2015-07-23 11:00,23,16.73,16.89,16.73,16.8,407
20151101|2015-07-23 11:30,23,16.85,16.93,16.8,16.85,399
20151101|2015-07-23 12:00,23,16.85,16.86,16.79,16.85,252
20151101|2015-07-23 12:30,23,16.8,16.85,16.72,16.72,242
20151101|2015-07-23 13:00,23,16.75,16.78,16.74,16.75,198
20151101|2015-07-23 13:30,23,16.71,16.82,16.65,16.75,980
20151101|2015-07-23 14:00,23,16.78,16.85,16.77,16.84,886
20151101|2015-07-23 14:30,23,16.83,16.9,16.65,16.65,2422
20151101|2015-07-23 15:00,23,16.65,16.65,16.59,16.6,2231
20151101|2015-07-23 15:30,24,16.6,16.62,16.53,16.54,145
20151101|2015-07-23 16:00,24,16.53,16.57,16.51,16.57,66
20151101|2015-07-23 16:30,24,16.57,16.57,16.56,16.56,7
20151101|2015-07-23 17:00,24,16.57,16.57,16.57,16.57,2
20151101|2015-07-23 17:30,24,16.57,16.57,16.55,16.57,55
20151101|2015-07-23 18:00,24,16.56,16.56,16.56,16.56,12
20151101|2015-07-23 18:30,24,16.55,16.57,16.55,16.55,147
20151101|2015-07-23 19:00,24,16.56,16.56,16.55,16.55,37
20151101|2015-07-23 20:00,24,16.56,16.56,16.56,16.56,1
20151101|2015-07-23 20:30,24,16.58,16.59,16.58,16.59,21
20151101|2015-07-23 21:00,24,16.6,16.6,16.6,16.6,9
20151101|2015-07-23 21:30,24,16.61,16.67,16.61,16.67,85
20151101|2015-07-23 22:00,24,16.65,16.65,16.65,16.65,3
20151101|2015-07-24 00:00,24,16.65,16.65,16.65,16.65,4
20151101|2015-07-24 01:00,24,16.62,16.62,16.62,16.62,1
20151101|2015-07-24 02:00,24,16.6,16.6,16.6,16.6,3
20151101|2015-07-24 03:00,24,16.55,16.55,16.53,16.55,17
20151101|2015-07-24 04:00,24,16.55,16.55,16.53,16.53,3
20151101|2015-07-24 05:00,24,16.52,16.52,16.52,16.52,1
20151101|2015-07-24 06:00,24,16.5,16.5,16.5,16.5,2
20151101|2015-07-24 06:30,24,16.55,16.55,16.52,16.55,23
20151101|2015-07-24 07:00,24,16.55,16.55,16.54,16.55,8
20151101|2015-07-24 07:30,24,16.57,16.64,16.57,16.64,123
20151101|2015-07-24 08:00,24,16.63,16.67,16.6,16.65,294
20151101|2015-07-24 08:30,24,16.65,16.72,16.58,16.65,1092
20151101|2015-07-24 09:00,24,16.65,16.76,16.62,16.75,508
20151101|2015-07-24 09:30,24,16.75,16.78,16.67,16.7,917
20151101|2015-07-24 10:00,24,16.72,16.73,16.65,16.66,684
20151101|2015-07-24 10:30,24,16.67,16.71,16.62,16.7,449
20151101|2015-07-24 11:00,24,16.66,16.74,16.65,16.72,246
20151101|2015-07-24 11:30,24,16.7,16.83,16.7,16.83,756
20151101|2015-07-24 12:00,24,16.8,16.85,16.77,16.8,348
20151101|2015-07-24 12:30,24,16.8,17.05,16.8,16.87,1568
20151101|2015-07-24 13:00,24,16.9,16.97,16.87,16.87,432
20151101|2015-07-24 13:30,24,16.9,17,16.9,16.95,1242
20151101|2015-07-24 14:00,24,16.95,16.98,16.85,16.92,887
20151101|2015-07-24 14:30,24,16.9,16.95,16.8,16.85,1152
20151101|2015-07-24 15:00,24,16.84,16.88,16.79,16.8,788
20151101|2015-07-26 17:00,27,16.85,16.85,16.85,16.85,4
20151101|2015-07-26 17:30,27,16.85,16.85,16.85,16.85,1
20151101|2015-07-26 18:00,27,16.85,16.85,16.84,16.84,21
20151101|2015-07-26 19:00,27,16.85,16.85,16.8,16.8,35
20151101|2015-07-26 19:30,27,16.83,16.83,16.83,16.83,8
20151101|2015-07-26 20:00,27,16.82,16.84,16.8,16.8,7
20151101|2015-07-26 20:30,27,16.79,16.84,16.79,16.79,17
20151101|2015-07-26 21:00,27,16.84,16.84,16.8,16.8,5
20151101|2015-07-26 21:30,27,16.85,16.85,16.85,16.85,8
20151101|2015-07-26 22:00,27,16.85,16.85,16.85,16.85,2
20151101|2015-07-26 23:30,27,16.86,16.92,16.86,16.9,21
20151101|2015-07-27 00:00,27,16.83,16.83,16.83,16.83,8
20151101|2015-07-27 00:30,27,16.85,16.85,16.83,16.83,54
20151101|2015-07-27 01:30,27,16.8,16.85,16.8,16.85,34
20151101|2015-07-27 02:00,27,16.85,16.99,16.85,16.95,187
20151101|2015-07-27 02:30,27,16.95,17,16.93,17,107
20151101|2015-07-27 03:00,27,16.95,16.95,16.95,16.95,5
20151101|2015-07-27 03:30,27,16.92,16.92,16.92,16.92,5
20151101|2015-07-27 04:00,27,16.9,16.9,16.9,16.9,3
20151101|2015-07-27 04:30,27,16.96,17,16.96,17,25
20151101|2015-07-27 05:00,27,17,17,17,17,2
20151101|2015-07-27 05:30,27,17,17,17,17,8
20151101|2015-07-27 06:00,27,17.05,17.12,17.04,17.12,39
20151101|2015-07-27 06:30,27,17.1,17.1,17.05,17.07,78
20151101|2015-07-27 07:00,27,17.1,17.16,17.1,17.12,79
20151101|2015-07-27 07:30,27,17.1,17.12,17.09,17.1,32
20151101|2015-07-27 08:00,27,17.05,17.15,17.04,17.13,88
20151101|2015-07-27 08:30,27,17.15,17.34,17.13,17.13,1690
20151101|2015-07-27 09:00,27,17.15,17.23,17.02,17.12,795
20151101|2015-07-27 09:30,27,17.1,17.1,16.98,17,554
20151101|2015-07-27 10:00,27,17.05,17.16,16.97,17.15,532
20151101|2015-07-27 10:30,27,17.15,17.21,17.14,17.15,403
20151101|2015-07-27 11:00,27,17.15,17.27,17.15,17.21,373
20151101|2015-07-27 11:30,27,17.2,17.3,17.2,17.27,537
20151101|2015-07-27 12:00,27,17.3,17.32,17.22,17.3,226
20151101|2015-07-27 12:30,27,17.28,17.33,17.2,17.25,214
20151101|2015-07-27 13:00,27,17.28,17.28,17.19,17.25,355
20151101|2015-07-27 13:30,27,17.25,17.31,17.2,17.25,248
20151101|2015-07-27 14:00,27,17.25,17.32,17.23,17.28,821
20151101|2015-07-27 14:30,27,17.3,17.33,17.1,17.14,938
20151101|2015-07-27 15:00,27,17.14,17.17,17.05,17.05,780
20151101|2015-07-27 15:30,28,17.09,17.1,17.03,17.03,73
20151101|2015-07-27 16:00,28,17.07,17.09,17.04,17.05,67
20151101|2015-07-27 16:30,28,17.05,17.05,17.05,17.05,3
20151101|2015-07-27 17:00,28,17.1,17.1,17.09,17.09,15
20151101|2015-07-27 17:30,28,17.09,17.09,17.09,17.09,1
20151101|2015-07-27 18:00,28,17.05,17.05,17.05,17.05,2
20151101|2015-07-27 19:30,28,17,17.03,17,17.03,4
20151101|2015-07-27 20:30,28,17,17.06,17,17.06,33
20151101|2015-07-27 21:00,28,17.07,17.07,16.97,16.97,22
20151101|2015-07-27 21:30,28,17.01,17.01,16.92,16.92,7
20151101|2015-07-27 22:30,28,16.9,16.94,16.86,16.86,13
20151101|2015-07-27 23:00,28,16.88,16.88,16.84,16.86,28
20151101|2015-07-27 23:30,28,16.85,16.85,16.76,16.76,41
20151101|2015-07-28 00:00,28,16.75,16.75,16.73,16.73,13
20151101|2015-07-28 02:00,28,16.8,16.81,16.78,16.81,3
20151101|2015-07-28 02:30,28,16.8,16.82,16.77,16.8,6
20151101|2015-07-28 03:00,28,16.8,16.81,16.75,16.8,37
20151101|2015-07-28 03:30,28,16.8,16.8,16.72,16.75,36
20151101|2015-07-28 04:00,28,16.73,16.73,16.72,16.73,24
20151101|2015-07-28 04:30,28,16.72,16.75,16.66,16.66,83
20151101|2015-07-28 05:00,28,16.65,16.67,16.62,16.65,27
20151101|2015-07-28 05:30,28,16.65,16.72,16.63,16.72,31
20151101|2015-07-28 06:00,28,16.74,16.77,16.74,16.75,17
20151101|2015-07-28 06:30,28,16.73,16.8,16.73,16.8,11
20151101|2015-07-28 07:00,28,16.8,16.82,16.77,16.82,32
20151101|2015-07-28 07:30,28,16.84,16.87,16.83,16.85,82
20151101|2015-07-28 08:00,28,16.85,16.9,16.85,16.9,22
20151101|2015-07-28 08:30,28,16.9,17.08,16.83,16.95,1178
20151101|2015-07-28 09:00,28,16.95,17.1,16.95,17.1,345
20151101|2015-07-28 09:30,28,17.1,17.1,16.78,16.8,600
20151101|2015-07-28 10:00,28,16.75,16.8,16.7,16.72,743
20151101|2015-07-28 10:30,28,16.7,16.77,16.67,16.75,619
20151101|2015-07-28 11:00,28,16.73,16.73,16.66,16.67,385
20151101|2015-07-28 11:30,28,16.66,16.7,16.65,16.69,271
20151101|2015-07-28 12:00,28,16.65,16.65,16.59,16.61,256
20151101|2015-07-28 12:30,28,16.63,16.64,16.55,16.57,369
20151101|2015-07-28 13:00,28,16.55,16.6,16.53,16.55,610
20151101|2015-07-28 13:30,28,16.58,16.62,16.52,16.55,546
20151101|2015-07-28 14:00,28,16.55,16.59,16.53,16.59,964
20151101|2015-07-28 14:30,28,16.58,16.65,16.55,16.63,1151
20151101|2015-07-28 15:00,28,16.63,16.65,16.55,16.55,1468
20151101|2015-07-28 15:30,29,16.55,16.55,16.53,16.53,117
20151101|2015-07-28 16:00,29,16.52,16.54,16.5,16.53,46
20151101|2015-07-28 16:30,29,16.5,16.5,16.5,16.5,20
20151101|2015-07-28 17:00,29,16.55,16.55,16.52,16.52,51
20151101|2015-07-28 17:30,29,16.55,16.55,16.55,16.55,1
20151101|2015-07-28 18:00,29,16.54,16.54,16.51,16.52,29
20151101|2015-07-28 19:30,29,16.51,16.51,16.51,16.51,5
20151101|2015-07-28 20:30,29,16.54,16.55,16.54,16.55,11
20151101|2015-07-28 21:00,29,16.55,16.55,16.55,16.55,5
20151101|2015-07-28 21:30,29,16.57,16.57,16.55,16.55,27
20151101|2015-07-28 22:00,29,16.56,16.59,16.55,16.55,16
20151101|2015-07-28 22:30,29,16.57,16.57,16.57,16.57,6
20151101|2015-07-28 23:00,29,16.59,16.59,16.59,16.59,6
20151101|2015-07-29 00:00,29,16.55,16.56,16.55,16.55,12
20151101|2015-07-29 01:30,29,16.56,16.56,16.45,16.46,87
20151101|2015-07-29 02:00,29,16.49,16.55,16.44,16.5,65
20151101|2015-07-29 02:30,29,16.5,16.5,16.5,16.5,2
20151101|2015-07-29 03:00,29,16.5,16.55,16.49,16.55,10
20151101|2015-07-29 04:00,29,16.51,16.51,16.47,16.47,12
20151101|2015-07-29 05:00,29,16.5,16.52,16.5,16.5,5
20151101|2015-07-29 06:00,29,16.48,16.48,16.48,16.48,59
20151101|2015-07-29 06:30,29,16.48,16.48,16.47,16.47,34
20151101|2015-07-29 07:00,29,16.47,16.52,16.47,16.51,13
20151101|2015-07-29 07:30,29,16.51,16.55,16.5,16.55,77
20151101|2015-07-29 08:00,29,16.55,16.55,16.51,16.51,16
20151101|2015-07-29 08:30,29,16.55,16.59,16.48,16.5,601
20151101|2015-07-29 09:00,29,16.52,16.58,16.52,16.53,756
20151101|2015-07-29 09:30,29,16.53,16.53,16.4,16.48,959
20151101|2015-07-29 10:00,29,16.49,16.53,16.45,16.45,601
20151101|2015-07-29 10:30,29,16.47,16.53,16.46,16.5,377
20151101|2015-07-29 11:00,29,16.5,16.57,16.5,16.55,195
20151101|2015-07-29 11:30,29,16.52,16.59,16.5,16.55,228
20151101|2015-07-29 12:00,29,16.55,16.59,16.55,16.55,103
20151101|2015-07-29 12:30,29,16.55,16.62,16.55,16.6,279
20151101|2015-07-29 13:00,29,16.6,16.62,16.43,16.49,1333
20151101|2015-07-29 13:30,29,16.5,16.53,16.45,16.5,700
20151101|2015-07-29 14:00,29,16.55,16.59,16.53,16.55,420
20151101|2015-07-29 14:30,29,16.55,16.67,16.5,16.64,2185
20151101|2015-07-29 15:00,29,16.64,16.7,16.6,16.6,2046
20151101|2015-07-29 15:30,30,16.6,16.65,16.6,16.64,129
20151101|2015-07-29 17:00,30,16.61,16.65,16.61,16.65,28
20151101|2015-07-29 17:30,30,16.65,16.65,16.64,16.64,5
20151101|2015-07-29 18:30,30,16.65,16.65,16.65,16.65,6
20151101|2015-07-29 20:30,30,16.64,16.64,16.64,16.64,13
20151101|2015-07-29 21:00,30,16.65,16.65,16.65,16.65,6
20151101|2015-07-29 22:00,30,16.65,16.65,16.65,16.65,3
20151101|2015-07-29 22:30,30,16.65,16.65,16.65,16.65,1
20151101|2015-07-30 00:30,30,16.65,16.66,16.65,16.66,2
20151101|2015-07-30 01:00,30,16.65,16.67,16.65,16.66,18
20151101|2015-07-30 01:30,30,16.61,16.65,16.6,16.6,9
20151101|2015-07-30 02:00,30,16.61,16.65,16.55,16.6,133
20151101|2015-07-30 02:30,30,16.59,16.67,16.58,16.65,64
20151101|2015-07-30 03:30,30,16.65,16.65,16.65,16.65,2
20151101|2015-07-30 04:00,30,16.65,16.68,16.6,16.61,56
20151101|2015-07-30 04:30,30,16.64,16.64,16.55,16.58,34
20151101|2015-07-30 05:00,30,16.56,16.6,16.55,16.55,26
20151101|2015-07-30 05:30,30,16.6,16.61,16.55,16.6,59
20151101|2015-07-30 06:00,30,16.6,16.6,16.6,16.6,4
20151101|2015-07-30 07:00,30,16.65,16.65,16.6,16.65,84
20151101|2015-07-30 07:30,30,16.7,16.7,16.65,16.67,115
20151101|2015-07-30 08:00,30,16.65,16.73,16.65,16.7,87
20151101|2015-07-30 08:30,30,16.75,16.81,16.65,16.75,861
20151101|2015-07-30 09:00,30,16.8,16.83,16.65,16.69,536
20151101|2015-07-30 09:30,30,16.65,16.74,16.65,16.74,218
20151101|2015-07-30 10:00,30,16.75,16.75,16.65,16.7,321
20151101|2015-07-30 10:30,30,16.66,16.66,16.6,16.63,151
20151101|2015-07-30 11:00,30,16.63,16.68,16.6,16.6,160
20151101|2015-07-30 11:30,30,16.65,16.66,16.6,16.65,165
20151101|2015-07-30 12:00,30,16.61,16.65,16.61,16.65,204
20151101|2015-07-30 12:30,30,16.64,16.72,16.64,16.67,149
20151101|2015-07-30 13:00,30,16.7,16.7,16.7,16.7,118
20151101|2015-07-30 13:30,30,16.7,16.73,16.65,16.7,233
20151101|2015-07-30 14:00,30,16.65,16.68,16.61,16.62,112
20151101|2015-07-30 14:30,30,16.63,16.7,16.6,16.65,421
20151101|2015-07-30 15:00,30,16.65,16.65,16.55,16.55,691
20151101|2015-07-30 15:30,31,16.6,16.6,16.57,16.6,66
20151101|2015-07-30 16:00,31,16.58,16.65,16.58,16.65,114
20151101|2015-07-30 16:30,31,16.65,16.65,16.64,16.64,7
20151101|2015-07-30 18:30,31,16.65,16.65,16.65,16.65,1
20151101|2015-07-30 19:00,31,16.65,16.65,16.64,16.65,4
20151101|2015-07-30 20:30,31,16.65,16.65,16.65,16.65,7
20151101|2015-07-30 22:30,31,16.65,16.65,16.65,16.65,5
20151101|2015-07-31 01:00,31,16.65,16.65,16.6,16.6,16
20151101|2015-07-31 02:00,31,16.65,16.65,16.6,16.6,30
20151101|2015-07-31 02:30,31,16.59,16.59,16.59,16.59,1
20151101|2015-07-31 03:00,31,16.6,16.6,16.6,16.6,2
20151101|2015-07-31 03:30,31,16.6,16.6,16.6,16.6,2
20151101|2015-07-31 04:00,31,16.57,16.59,16.57,16.59,8
20151101|2015-07-31 04:30,31,16.6,16.63,16.6,16.63,22
20151101|2015-07-31 05:00,31,16.61,16.61,16.61,16.61,15
20151101|2015-07-31 06:00,31,16.61,16.68,16.61,16.68,27
20151101|2015-07-31 07:00,31,16.67,16.68,16.67,16.67,12
20151101|2015-07-31 07:30,31,16.65,16.65,16.56,16.6,95
20151101|2015-07-31 08:00,31,16.57,16.59,16.55,16.57,245
20151101|2015-07-31 08:30,31,16.6,16.71,16.58,16.68,817
20151101|2015-07-31 09:00,31,16.65,16.65,16.55,16.55,257
20151101|2015-07-31 09:30,31,16.6,16.6,16.51,16.55,269
20151101|2015-07-31 10:00,31,16.55,16.55,16.54,16.55,192
20151101|2015-07-31 10:30,31,16.5,16.55,16.5,16.51,112
20151101|2015-07-31 11:00,31,16.51,16.55,16.45,16.51,67
20151101|2015-07-31 11:30,31,16.51,16.55,16.51,16.53,107
20151101|2015-07-31 12:00,31,16.55,16.58,16.53,16.58,132
20151101|2015-07-31 12:30,31,16.59,16.68,16.59,16.65,167
20151101|2015-07-31 13:00,31,16.65,16.71,16.63,16.7,220
20151101|2015-07-31 13:30,31,16.7,16.7,16.68,16.68,146
20151101|2015-07-31 14:00,31,16.65,16.68,16.56,16.65,798
20151101|2015-07-31 14:30,31,16.65,16.65,16.55,16.6,634
20151101|2015-07-31 15:00,31,16.55,16.6,16.5,16.55,945
20151101|2015-08-02 17:30,3,16.55,16.55,16.55,16.55,17
20151101|2015-08-02 18:00,3,16.55,16.57,16.55,16.57,6
20151101|2015-08-02 19:30,3,16.58,16.6,16.58,16.6,18
20151101|2015-08-02 20:00,3,16.61,16.62,16.61,16.62,10
20151101|2015-08-03 01:00,3,16.65,16.65,16.65,16.65,4
20151101|2015-08-03 02:00,3,16.62,16.62,16.62,16.62,12
20151101|2015-08-03 02:30,3,16.6,16.61,16.54,16.54,32
20151101|2015-08-03 03:00,3,16.58,16.63,16.58,16.63,39
20151101|2015-08-03 03:30,3,16.6,16.6,16.6,16.6,7
20151101|2015-08-03 05:30,3,16.55,16.55,16.55,16.55,3
20151101|2015-08-03 06:00,3,16.55,16.55,16.55,16.55,14
20151101|2015-08-03 06:30,3,16.55,16.55,16.54,16.54,23
20151101|2015-08-03 07:00,3,16.55,16.55,16.55,16.55,13
20151101|2015-08-03 07:30,3,16.55,16.57,16.55,16.55,10
20151101|2015-08-03 08:00,3,16.55,16.58,16.55,16.57,72
20151101|2015-08-03 08:30,3,16.55,16.63,16.45,16.45,827
20151101|2015-08-03 09:00,3,16.48,16.53,16.42,16.49,570
20151101|2015-08-03 09:30,3,16.5,16.56,16.45,16.49,401
20151101|2015-08-03 10:00,3,16.47,16.47,16.42,16.45,147
20151101|2015-08-03 10:30,3,16.42,16.44,16.35,16.4,621
20151101|2015-08-03 11:00,3,16.39,16.48,16.38,16.45,113
20151101|2015-08-03 11:30,3,16.43,16.65,16.43,16.6,457
20151101|2015-08-03 12:00,3,16.62,16.79,16.62,16.67,566
20151101|2015-08-03 12:30,3,16.69,16.71,16.65,16.69,278
20151101|2015-08-03 13:00,3,16.69,16.79,16.65,16.71,323
20151101|2015-08-03 13:30,3,16.72,16.72,16.64,16.7,250
20151101|2015-08-03 14:00,3,16.65,16.65,16.5,16.5,887
20151101|2015-08-03 14:30,3,16.49,16.5,16.29,16.3,1936
20151101|2015-08-03 15:00,3,16.31,16.35,16.3,16.3,815
20151101|2015-08-03 15:30,4,16.35,16.35,16.3,16.33,23
20151101|2015-08-03 16:00,4,16.33,16.33,16.33,16.33,8
20151101|2015-08-03 17:00,4,16.35,16.35,16.34,16.35,73
20151101|2015-08-03 18:00,4,16.35,16.35,16.35,16.35,1
20151101|2015-08-03 18:30,4,16.35,16.35,16.34,16.35,114
20151101|2015-08-03 19:00,4,16.35,16.38,16.34,16.38,22
20151101|2015-08-03 23:30,4,16.35,16.39,16.35,16.39,2
20151101|2015-08-04 00:00,4,16.39,16.39,16.39,16.39,2
20151101|2015-08-04 02:00,4,16.4,16.45,16.38,16.45,28
20151101|2015-08-04 02:30,4,16.4,16.4,16.4,16.4,4
20151101|2015-08-04 03:00,4,16.35,16.35,16.31,16.31,10
20151101|2015-08-04 03:30,4,16.35,16.37,16.35,16.37,11
20151101|2015-08-04 04:00,4,16.39,16.39,16.35,16.35,42
20151101|2015-08-04 05:00,4,16.39,16.4,16.39,16.39,10
20151101|2015-08-04 05:30,4,16.4,16.43,16.39,16.4,25
20151101|2015-08-04 06:00,4,16.4,16.43,16.4,16.43,21
20151101|2015-08-04 06:30,4,16.4,16.43,16.38,16.38,161
20151101|2015-08-04 07:00,4,16.38,16.38,16.38,16.38,10
20151101|2015-08-04 07:30,4,16.38,16.38,16.33,16.35,103
20151101|2015-08-04 08:00,4,16.32,16.35,16.3,16.35,15
20151101|2015-08-04 08:30,4,16.35,16.38,16.27,16.35,994
20151101|2015-08-04 09:00,4,16.35,16.4,16.25,16.25,847
20151101|2015-08-04 09:30,4,16.29,16.37,16.25,16.36,306
20151101|2015-08-04 10:00,4,16.35,16.37,16.3,16.3,615
20151101|2015-08-04 10:30,4,16.3,16.35,16.27,16.29,335
20151101|2015-08-04 11:00,4,16.3,16.33,16.25,16.3,408
20151101|2015-08-04 11:30,4,16.3,16.35,16.3,16.35,217
20151101|2015-08-04 12:00,4,16.35,16.35,16.25,16.28,135
20151101|2015-08-04 12:30,4,16.25,16.38,16.25,16.35,416
20151101|2015-08-04 13:00,4,16.35,16.47,16.35,16.35,259
20151101|2015-08-04 13:30,4,16.35,16.38,16.29,16.3,439
20151101|2015-08-04 14:00,4,16.29,16.34,16.25,16.3,338
20151101|2015-08-04 14:30,4,16.25,16.37,16.25,16.33,622
20151101|2015-08-04 15:00,4,16.35,16.45,16.3,16.45,466
20151101|2015-08-04 15:30,5,16.45,16.45,16.42,16.42,19
20151101|2015-08-04 16:00,5,16.42,16.46,16.41,16.44,226
20151101|2015-08-04 16:30,5,16.41,16.46,16.4,16.44,60
20151101|2015-08-04 17:00,5,16.44,16.45,16.41,16.41,144
20151101|2015-08-04 17:30,5,16.41,16.41,16.41,16.41,185
20151101|2015-08-04 18:00,5,16.41,16.42,16.38,16.39,142
20151101|2015-08-04 18:30,5,16.38,16.42,16.38,16.42,138
20151101|2015-08-04 19:00,5,16.38,16.42,16.37,16.42,75
20151101|2015-08-04 19:30,5,16.41,16.41,16.41,16.41,1
20151101|2015-08-04 20:30,5,16.38,16.39,16.37,16.38,123
20151101|2015-08-04 21:00,5,16.38,16.38,16.32,16.32,168
20151101|2015-08-04 21:30,5,16.32,16.4,16.32,16.37,88
20151101|2015-08-05 01:00,5,16.33,16.33,16.33,16.33,1
20151101|2015-08-05 01:30,5,16.33,16.35,16.33,16.35,56
20151101|2015-08-05 02:00,5,16.34,16.34,16.3,16.33,26
20151101|2015-08-05 02:30,5,16.3,16.3,16.3,16.3,2
20151101|2015-08-05 04:00,5,16.3,16.32,16.3,16.32,6
20151101|2015-08-05 04:30,5,16.3,16.31,16.28,16.28,39
20151101|2015-08-05 05:00,5,16.28,16.32,16.25,16.25,93
20151101|2015-08-05 05:30,5,16.3,16.3,16.25,16.25,29
20151101|2015-08-05 06:00,5,16.28,16.28,16.25,16.25,155
20151101|2015-08-05 06:30,5,16.25,16.3,16.22,16.25,36
20151101|2015-08-05 07:00,5,16.25,16.26,16.2,16.2,30
20151101|2015-08-05 07:30,5,16.24,16.25,16.23,16.23,77
20151101|2015-08-05 08:00,5,16.24,16.3,16.21,16.27,160
20151101|2015-08-05 08:30,5,16.25,16.27,16.15,16.2,925
20151101|2015-08-05 09:00,5,16.2,16.25,16.11,16.11,451
20151101|2015-08-05 09:30,5,16.11,16.2,16.1,16.2,539
20151101|2015-08-05 10:00,5,16.18,16.22,16.1,16.17,432
20151101|2015-08-05 10:30,5,16.1,16.29,16.1,16.26,563
20151101|2015-08-05 11:00,5,16.3,16.3,16.23,16.27,274
20151101|2015-08-05 11:30,5,16.3,16.38,16.28,16.3,308
20151101|2015-08-05 12:00,5,16.32,16.4,16.32,16.37,494
20151101|2015-08-05 12:30,5,16.35,16.38,16.32,16.35,350
20151101|2015-08-05 13:00,5,16.35,16.35,16.32,16.32,216
20151101|2015-08-05 13:30,5,16.34,16.38,16.3,16.33,183
20151101|2015-08-05 14:00,5,16.32,16.4,16.3,16.32,387
20151101|2015-08-05 14:30,5,16.35,16.36,16.3,16.35,225
20151101|2015-08-05 15:00,5,16.34,16.43,16.3,16.4,828
20151101|2015-08-05 15:30,6,16.42,16.42,16.41,16.41,6
20151101|2015-08-05 16:30,6,16.43,16.45,16.4,16.43,49
20151101|2015-08-05 17:00,6,16.42,16.42,16.42,16.42,9
20151101|2015-08-05 18:30,6,16.38,16.38,16.38,16.38,1
20151101|2015-08-05 19:00,6,16.41,16.41,16.41,16.41,5
20151101|2015-08-05 20:00,6,16.42,16.45,16.42,16.45,20
20151101|2015-08-05 21:30,6,16.43,16.43,16.43,16.43,30
20151101|2015-08-05 22:30,6,16.45,16.45,16.45,16.45,20
20151101|2015-08-05 23:00,6,16.45,16.45,16.45,16.45,3
20151101|2015-08-06 02:00,6,16.42,16.42,16.42,16.42,3
20151101|2015-08-06 03:30,6,16.38,16.38,16.38,16.38,5
20151101|2015-08-06 04:30,6,16.38,16.38,16.38,16.38,6
20151101|2015-08-06 05:00,6,16.35,16.38,16.35,16.38,13
20151101|2015-08-06 05:30,6,16.37,16.42,16.37,16.42,31
20151101|2015-08-06 06:30,6,16.35,16.36,16.31,16.33,22
20151101|2015-08-06 07:00,6,16.33,16.34,16.33,16.34,3
20151101|2015-08-06 07:30,6,16.35,16.35,16.33,16.35,17
20151101|2015-08-06 08:00,6,16.35,16.36,16.33,16.35,28
20151101|2015-08-06 08:30,6,16.35,16.49,16.33,16.4,1401
20151101|2015-08-06 09:00,6,16.43,16.49,16.39,16.45,772
20151101|2015-08-06 09:30,6,16.48,16.48,16.37,16.45,1805
20151101|2015-08-06 10:00,6,16.45,16.63,16.45,16.6,2317
20151101|2015-08-06 10:30,6,16.63,16.92,16.58,16.87,3982
20151101|2015-08-06 11:00,6,16.87,16.88,16.77,16.78,1200
20151101|2015-08-06 11:30,6,16.78,16.84,16.71,16.72,770
20151101|2015-08-06 12:00,6,16.73,16.73,16.61,16.63,784
20151101|2015-08-06 12:30,6,16.6,16.65,16.55,16.65,225
20151101|2015-08-06 13:00,6,16.67,16.68,16.58,16.6,1149
20151101|2015-08-06 13:30,6,16.55,16.67,16.55,16.65,344
20151101|2015-08-06 14:00,6,16.6,16.73,16.6,16.7,168
20151101|2015-08-06 14:30,6,16.7,16.73,16.55,16.57,1415
20151101|2015-08-06 15:00,6,16.55,16.6,16.5,16.5,1164
20151101|2015-08-06 15:30,7,16.55,16.55,16.55,16.55,1
20151101|2015-08-06 16:00,7,16.52,16.53,16.51,16.53,70
20151101|2015-08-06 16:30,7,16.55,16.55,16.53,16.53,4
20151101|2015-08-06 18:30,7,16.56,16.56,16.56,16.56,4
20151101|2015-08-06 19:30,7,16.54,16.54,16.54,16.54,8
20151101|2015-08-06 20:30,7,16.55,16.55,16.55,16.55,3
20151101|2015-08-06 21:00,7,16.53,16.53,16.53,16.53,3
20151101|2015-08-06 21:30,7,16.55,16.55,16.55,16.55,1
20151101|2015-08-06 22:30,7,16.5,16.51,16.5,16.51,5
20151101|2015-08-06 23:00,7,16.5,16.51,16.5,16.5,4
20151101|2015-08-07 02:00,7,16.56,16.64,16.56,16.64,22
20151101|2015-08-07 03:00,7,16.64,16.65,16.62,16.62,81
20151101|2015-08-07 03:30,7,16.6,16.6,16.6,16.6,2
20151101|2015-08-07 04:00,7,16.58,16.59,16.57,16.59,22
20151101|2015-08-07 04:30,7,16.65,16.65,16.65,16.65,1
20151101|2015-08-07 05:00,7,16.65,16.65,16.65,16.65,1
20151101|2015-08-07 06:00,7,16.64,16.64,16.64,16.64,1
20151101|2015-08-07 06:30,7,16.63,16.65,16.63,16.65,20
20151101|2015-08-07 07:00,7,16.65,16.65,16.58,16.58,24
20151101|2015-08-07 07:30,7,16.58,16.62,16.37,16.42,819
20151101|2015-08-07 08:00,7,16.4,16.63,16.37,16.63,733
20151101|2015-08-07 08:30,7,16.6,16.73,16.45,16.45,1170
20151101|2015-08-07 09:00,7,16.49,16.62,16.48,16.62,463
20151101|2015-08-07 09:30,7,16.62,16.62,16.48,16.55,497
20151101|2015-08-07 10:00,7,16.57,16.68,16.5,16.64,610
20151101|2015-08-07 10:30,7,16.65,16.7,16.58,16.6,738
20151101|2015-08-07 11:00,7,16.58,16.6,16.52,16.59,319
20151101|2015-08-07 11:30,7,16.6,16.64,16.55,16.6,354
20151101|2015-08-07 12:00,7,16.6,16.68,16.58,16.65,226
20151101|2015-08-07 12:30,7,16.68,16.68,16.55,16.6,272
20151101|2015-08-07 13:00,7,16.59,16.62,16.57,16.6,212
20151101|2015-08-07 13:30,7,16.6,16.6,16.49,16.5,582
20151101|2015-08-07 14:00,7,16.49,16.54,16.42,16.42,1132
20151101|2015-08-07 14:30,7,16.42,16.45,16.37,16.41,766
20151101|2015-08-07 15:00,7,16.4,16.4,16.3,16.3,681
20151101|2015-08-09 17:00,10,16.35,16.35,16.35,16.35,1
20151101|2015-08-09 18:00,10,16.37,16.38,16.37,16.38,26
20151101|2015-08-09 19:00,10,16.3,16.3,16.3,16.3,1
20151101|2015-08-09 20:00,10,16.28,16.31,16.28,16.31,9
20151101|2015-08-09 22:30,10,16.31,16.31,16.28,16.28,9
20151101|2015-08-10 00:30,10,16.26,16.26,16.24,16.24,20
20151101|2015-08-10 01:00,10,16.23,16.27,16.23,16.27,19
20151101|2015-08-10 02:00,10,16.3,16.3,16.3,16.3,1
20151101|2015-08-10 02:30,10,16.29,16.3,16.29,16.29,17
20151101|2015-08-10 03:00,10,16.3,16.35,16.27,16.34,42
20151101|2015-08-10 03:30,10,16.34,16.35,16.27,16.28,21
20151101|2015-08-10 04:30,10,16.25,16.28,16.25,16.27,23
20151101|2015-08-10 05:30,10,16.25,16.25,16.25,16.25,2
20151101|2015-08-10 06:00,10,16.23,16.23,16.23,16.23,44
20151101|2015-08-10 06:30,10,16.23,16.23,16.23,16.23,10
20151101|2015-08-10 07:00,10,16.24,16.24,16.15,16.18,210
20151101|2015-08-10 07:30,10,16.16,16.16,16.15,16.15,11
20151101|2015-08-10 08:00,10,16.15,16.19,16.13,16.18,168
20151101|2015-08-10 08:30,10,16.15,16.15,16.1,16.13,1312
20151101|2015-08-10 09:00,10,16.1,16.13,16,16.05,796
20151101|2015-08-10 09:30,10,16.1,16.1,16.03,16.03,550
20151101|2015-08-10 10:00,10,16.01,16.05,15.98,16.03,676
20151101|2015-08-10 10:30,10,16.02,16.12,15.97,16.1,2578
20151101|2015-08-10 11:00,10,16.13,16.15,16.1,16.11,338
20151101|2015-08-10 11:30,10,16.12,16.15,16.1,16.15,40
20151101|2015-08-10 12:00,10,16.1,16.12,16.1,16.12,77
20151101|2015-08-10 12:30,10,16.1,16.1,16.1,16.1,7
20151101|2015-08-10 13:00,10,16.12,16.12,16.1,16.1,238
20151101|2015-08-10 13:30,10,16.1,16.14,16.08,16.1,1049
20151101|2015-08-10 14:00,10,16.12,16.15,16.09,16.11,391
20151101|2015-08-10 14:30,10,16.11,16.2,16.1,16.17,923
20151101|2015-08-10 15:00,10,16.17,16.2,16.15,16.15,942
20151101|2015-08-10 15:30,11,16.2,16.22,16.17,16.2,120
20151101|2015-08-10 16:00,11,16.18,16.19,16.18,16.19,52
20151101|2015-08-10 16:30,11,16.2,16.2,16.19,16.2,105
20151101|2015-08-10 17:30,11,16.2,16.25,16.2,16.2,27
20151101|2015-08-10 19:00,11,16.2,16.21,16.2,16.21,14
20151101|2015-08-10 21:00,11,16.25,16.34,16.22,16.29,103
20151101|2015-08-10 21:30,11,16.31,16.38,16.31,16.38,84
20151101|2015-08-10 22:00,11,16.35,16.36,16.35,16.36,6
20151101|2015-08-10 22:30,11,16.38,16.42,16.38,16.4,17
20151101|2015-08-10 23:00,11,16.42,16.45,16.38,16.38,80
20151101|2015-08-10 23:30,11,16.38,16.38,16.38,16.38,5
20151101|2015-08-11 01:00,11,16.4,16.4,16.38,16.38,13
20151101|2015-08-11 02:00,11,16.35,16.35,16.32,16.35,9
20151101|2015-08-11 02:30,11,16.36,16.36,16.3,16.3,55
20151101|2015-08-11 03:00,11,16.3,16.32,16.25,16.25,23
20151101|2015-08-11 03:30,11,16.3,16.3,16.3,16.3,19
20151101|2015-08-11 04:00,11,16.33,16.35,16.32,16.35,10
20151101|2015-08-11 04:30,11,16.35,16.4,16.35,16.4,29
20151101|2015-08-11 05:00,11,16.4,16.42,16.4,16.4,26
20151101|2015-08-11 05:30,11,16.38,16.38,16.35,16.35,9
20151101|2015-08-11 06:00,11,16.33,16.37,16.33,16.37,17
20151101|2015-08-11 06:30,11,16.38,16.38,16.38,16.38,41
20151101|2015-08-11 07:00,11,16.38,16.41,16.37,16.4,75
20151101|2015-08-11 07:30,11,16.42,16.52,16.4,16.52,367
20151101|2015-08-11 08:00,11,16.5,16.53,16.47,16.52,400
20151101|2015-08-11 08:30,11,16.53,16.6,16.43,16.48,1161
20151101|2015-08-11 09:00,11,16.5,16.54,16.4,16.43,500
20151101|2015-08-11 09:30,11,16.44,16.54,16.42,16.53,879
20151101|2015-08-11 10:00,11,16.54,16.65,16.51,16.6,497
20151101|2015-08-11 10:30,11,16.6,16.75,16.6,16.72,325
20151101|2015-08-11 11:00,11,16.7,16.71,16.6,16.6,468
20151101|2015-08-11 11:30,11,16.6,16.69,16.6,16.67,310
20151101|2015-08-11 12:00,11,16.65,16.73,16.64,16.65,329
20151101|2015-08-11 12:30,11,16.64,16.7,16.6,16.7,389
20151101|2015-08-11 13:00,11,16.69,16.75,16.65,16.65,1395
20151101|2015-08-11 13:30,11,16.7,16.73,16.64,16.65,281
20151101|2015-08-11 14:00,11,16.65,16.67,16.6,16.6,281
20151101|2015-08-11 14:30,11,16.55,16.63,16.49,16.5,640
20151101|2015-08-11 15:00,11,16.5,16.55,16.5,16.5,370
20151101|2015-08-11 15:30,12,16.5,16.54,16.48,16.49,214
20151101|2015-08-11 16:00,12,16.45,16.5,16.45,16.5,29
20151101|2015-08-11 16:30,12,16.47,16.47,16.47,16.47,41
20151101|2015-08-11 17:30,12,16.47,16.48,16.46,16.48,14
20151101|2015-08-11 18:30,12,16.46,16.46,16.46,16.46,5
20151101|2015-08-11 19:00,12,16.46,16.46,16.42,16.42,11
20151101|2015-08-11 19:30,12,16.41,16.41,16.41,16.41,4
20151101|2015-08-11 20:00,12,16.46,16.8,16.44,16.78,268
20151101|2015-08-11 20:30,12,16.73,16.82,16.73,16.8,20
20151101|2015-08-11 21:00,12,16.8,16.83,16.8,16.83,6
20151101|2015-08-11 21:30,12,16.8,16.85,16.78,16.78,15
20151101|2015-08-11 22:00,12,16.75,16.87,16.75,16.87,7
20151101|2015-08-11 23:00,12,16.9,16.94,16.87,16.9,142
20151101|2015-08-11 23:30,12,16.89,16.92,16.89,16.92,33
20151101|2015-08-12 00:00,12,16.89,16.89,16.8,16.8,39
20151101|2015-08-12 01:00,12,16.89,16.91,16.89,16.91,6
20151101|2015-08-12 01:30,12,16.85,16.89,16.82,16.85,29
20151101|2015-08-12 02:00,12,16.85,17.05,16.85,16.9,253
20151101|2015-08-12 02:30,12,16.93,17.1,16.93,16.99,271
20151101|2015-08-12 03:00,12,17,17.08,16.93,16.98,114
20151101|2015-08-12 03:30,12,17.05,17.23,17.03,17.22,658
20151101|2015-08-12 04:00,12,17.2,17.37,17.13,17.18,788
20151101|2015-08-12 04:30,12,17.2,17.23,17.18,17.18,27
20151101|2015-08-12 05:00,12,17.15,17.19,16.95,16.95,93
20151101|2015-08-12 05:30,12,16.92,16.98,16.88,16.97,27
20151101|2015-08-12 06:00,12,16.97,16.97,16.89,16.94,57
20151101|2015-08-12 06:30,12,16.95,16.97,16.9,16.9,21
20151101|2015-08-12 07:00,12,16.89,16.95,16.8,16.8,185
20151101|2015-08-12 07:30,12,16.84,16.87,16.83,16.85,53
20151101|2015-08-12 08:00,12,16.9,17.03,16.9,17.03,328
20151101|2015-08-12 08:30,12,17,17.22,16.86,16.9,2177
20151101|2015-08-12 09:00,12,16.91,17.08,16.87,16.97,3454
20151101|2015-08-12 09:30,12,16.95,17.18,16.86,17.15,2830
20151101|2015-08-12 10:00,12,17.1,17.1,16.96,17,1223
20151101|2015-08-12 10:30,12,17,17.05,16.93,17.05,666
20151101|2015-08-12 11:00,12,17.05,17.12,16.93,16.93,652
20151101|2015-08-12 11:30,12,16.93,16.93,16.73,16.8,631
20151101|2015-08-12 12:00,12,16.8,16.82,16.72,16.78,752
20151101|2015-08-12 12:30,12,16.78,16.8,16.6,16.7,532
20151101|2015-08-12 13:00,12,16.7,16.78,16.68,16.75,365
20151101|2015-08-12 13:30,12,16.75,16.75,16.59,16.59,625
20151101|2015-08-12 14:00,12,16.6,16.6,16.5,16.51,327
20151101|2015-08-12 14:30,12,16.52,16.6,16.5,16.58,509
20151101|2015-08-12 15:00,12,16.56,16.6,16.45,16.5,834
20151101|2015-08-12 15:30,13,16.5,16.5,16.45,16.45,32
20151101|2015-08-12 16:00,13,16.45,16.45,16.44,16.44,9
20151101|2015-08-12 16:30,13,16.45,16.45,16.45,16.45,4
20151101|2015-08-12 17:30,13,16.45,16.51,16.45,16.51,11
20151101|2015-08-12 18:30,13,16.55,16.56,16.55,16.56,12
20151101|2015-08-12 19:00,13,16.48,16.48,16.48,16.48,7
20151101|2015-08-12 20:00,13,16.55,16.6,16.54,16.54,8
20151101|2015-08-12 20:30,13,16.53,16.53,16.5,16.5,5
20151101|2015-08-12 21:00,13,16.5,16.5,16.5,16.5,2
20151101|2015-08-12 21:30,13,16.46,16.47,16.42,16.42,26
20151101|2015-08-12 22:30,13,16.4,16.4,16.38,16.38,10
20151101|2015-08-13 00:30,13,16.4,16.4,16.4,16.4,1
20151101|2015-08-13 02:00,13,16.45,16.48,16.43,16.43,21
20151101|2015-08-13 02:30,13,16.45,16.45,16.43,16.45,6
20151101|2015-08-13 03:00,13,16.47,16.47,16.45,16.45,5
20151101|2015-08-13 03:30,13,16.5,16.53,16.45,16.45,31
20151101|2015-08-13 05:30,13,16.4,16.41,16.4,16.4,5
20151101|2015-08-13 06:00,13,16.37,16.37,16.37,16.37,1
20151101|2015-08-13 06:30,13,16.35,16.4,16.35,16.37,16
20151101|2015-08-13 07:00,13,16.38,16.4,16.38,16.38,32
20151101|2015-08-13 07:30,13,16.39,16.45,16.36,16.43,132
20151101|2015-08-13 08:00,13,16.45,16.47,16.35,16.4,404
20151101|2015-08-13 08:30,13,16.35,16.62,16.35,16.55,1158
20151101|2015-08-13 09:00,13,16.59,16.67,16.55,16.58,817
20151101|2015-08-13 09:30,13,16.6,16.63,16.43,16.49,2092
20151101|2015-08-13 10:00,13,16.5,16.57,16.45,16.5,531
20151101|2015-08-13 10:30,13,16.5,16.5,16.37,16.4,823
20151101|2015-08-13 11:00,13,16.35,16.35,16.29,16.31,214
20151101|2015-08-13 11:30,13,16.34,16.4,16.32,16.35,251
20151101|2015-08-13 12:00,13,16.35,16.47,16.32,16.46,655
20151101|2015-08-13 12:30,13,16.45,16.52,16.44,16.45,232
20151101|2015-08-13 13:00,13,16.45,16.45,16.37,16.37,94
20151101|2015-08-13 13:30,13,16.38,16.43,16.37,16.38,546
20151101|2015-08-13 14:00,13,16.37,16.43,16.37,16.43,594
20151101|2015-08-13 14:30,13,16.44,16.5,16.4,16.47,822
20151101|2015-08-13 15:00,13,16.47,16.48,16.35,16.35,994
20151101|2015-08-13 15:30,14,16.4,16.42,16.39,16.4,24
20151101|2015-08-13 18:00,14,16.48,16.48,16.48,16.48,4
20151101|2015-08-14 02:30,14,16.37,16.38,16.33,16.33,53
20151101|2015-08-14 03:00,14,16.32,16.38,16.32,16.35,15
20151101|2015-08-14 03:30,14,16.4,16.44,16.36,16.44,10
20151101|2015-08-14 04:00,14,16.45,16.49,16.44,16.49,210
20151101|2015-08-14 04:30,14,16.47,16.54,16.47,16.54,137
20151101|2015-08-14 05:00,14,16.5,16.52,16.5,16.52,10
20151101|2015-08-14 05:30,14,16.55,16.55,16.47,16.55,71
20151101|2015-08-14 06:00,14,16.54,16.55,16.51,16.51,29
20151101|2015-08-14 06:30,14,16.52,16.52,16.44,16.44,24
20151101|2015-08-14 07:30,14,16.45,16.45,16.39,16.41,49
20151101|2015-08-14 08:00,14,16.4,16.41,16.36,16.38,148
20151101|2015-08-14 08:30,14,16.4,16.41,16.3,16.3,704
20151101|2015-08-14 09:00,14,16.35,16.43,16.3,16.4,539
20151101|2015-08-14 09:30,14,16.42,16.42,16.28,16.39,1970
20151101|2015-08-14 10:00,14,16.38,16.47,16.35,16.37,403
20151101|2015-08-14 10:30,14,16.38,16.4,16.27,16.31,354
20151101|2015-08-14 11:00,14,16.32,16.42,16.32,16.38,424
20151101|2015-08-14 11:30,14,16.38,16.38,16.33,16.35,184
20151101|2015-08-14 12:00,14,16.35,16.35,16.25,16.3,1369
20151101|2015-08-14 12:30,14,16.27,16.32,16.27,16.31,145
20151101|2015-08-14 13:00,14,16.3,16.33,16.27,16.31,695
20151101|2015-08-14 13:30,14,16.3,16.31,16.25,16.3,191
20151101|2015-08-14 14:00,14,16.3,16.3,16.27,16.27,299
20151101|2015-08-14 14:30,14,16.3,16.35,16.25,16.31,1368
20151101|2015-08-14 15:00,14,16.31,16.35,16.25,16.35,636
20151101|2015-08-16 17:00,17,16.28,16.3,16.28,16.3,16
20151101|2015-08-16 17:30,17,16.28,16.28,16.25,16.25,8
20151101|2015-08-16 20:30,17,16.3,16.3,16.3,16.3,2
20151101|2015-08-16 21:30,17,16.35,16.35,16.35,16.35,1
20151101|2015-08-16 23:00,17,16.3,16.3,16.25,16.25,8
20151101|2015-08-17 01:00,17,16.25,16.25,16.25,16.25,3
20151101|2015-08-17 02:00,17,16.2,16.2,16.17,16.2,17
20151101|2015-08-17 02:30,17,16.25,16.31,16.25,16.3,19
20151101|2015-08-17 03:30,17,16.3,16.3,16.25,16.25,159
20151101|2015-08-17 04:00,17,16.26,16.26,16.25,16.25,10
20151101|2015-08-17 04:30,17,16.25,16.25,16.24,16.24,8
20151101|2015-08-17 05:00,17,16.23,16.28,16.22,16.28,31
20151101|2015-08-17 05:30,17,16.25,16.26,16.25,16.26,27
20151101|2015-08-17 06:00,17,16.25,16.26,16.25,16.26,4
20151101|2015-08-17 06:30,17,16.28,16.3,16.28,16.28,10
20151101|2015-08-17 07:00,17,16.28,16.38,16.28,16.37,35
20151101|2015-08-17 07:30,17,16.4,16.47,16.37,16.42,96
20151101|2015-08-17 08:00,17,16.42,16.45,16.4,16.45,31
20151101|2015-08-17 08:30,17,16.43,16.5,16.32,16.37,4332
20151101|2015-08-17 09:00,17,16.35,16.4,16.23,16.27,1347
20151101|2015-08-17 09:30,17,16.3,16.33,16.21,16.23,588
20151101|2015-08-17 10:00,17,16.23,16.29,16.2,16.28,288
20151101|2015-08-17 10:30,17,16.28,16.3,16.25,16.25,441
20151101|2015-08-17 11:00,17,16.26,16.33,16.26,16.28,155
20151101|2015-08-17 11:30,17,16.28,16.3,16.25,16.29,108
20151101|2015-08-17 12:00,17,16.28,16.3,16.27,16.3,85
20151101|2015-08-17 12:30,17,16.3,16.3,16.28,16.28,7
20151101|2015-08-17 13:00,17,16.27,16.29,16.27,16.28,74
20151101|2015-08-17 13:30,17,16.28,16.3,16.25,16.3,314
20151101|2015-08-17 14:00,17,16.27,16.3,16.27,16.27,209
20151101|2015-08-17 14:30,17,16.27,16.3,16.23,16.28,658
20151101|2015-08-17 15:00,17,16.25,16.27,16.2,16.2,1200
20151101|2015-08-17 15:30,18,16.2,16.27,16.2,16.27,66
20151101|2015-08-17 16:00,18,16.25,16.27,16.23,16.25,25
20151101|2015-08-17 16:30,18,16.22,16.25,16.22,16.25,27
20151101|2015-08-17 17:00,18,16.24,16.24,16.23,16.23,10
20151101|2015-08-17 17:30,18,16.23,16.23,16.23,16.23,8
20151101|2015-08-17 18:00,18,16.2,16.23,16.2,16.23,5
20151101|2015-08-17 18:30,18,16.23,16.23,16.22,16.23,5
20151101|2015-08-17 19:00,18,16.22,16.23,16.22,16.23,8
20151101|2015-08-17 19:30,18,16.25,16.25,16.2,16.22,93
20151101|2015-08-17 20:00,18,16.2,16.2,16.18,16.18,8
20151101|2015-08-17 20:30,18,16.18,16.18,16.18,16.18,5
20151101|2015-08-17 21:00,18,16.22,16.22,16.22,16.22,3
20151101|2015-08-17 21:30,18,16.23,16.23,16.22,16.22,18
20151101|2015-08-17 22:00,18,16.22,16.25,16.22,16.23,9
20151101|2015-08-17 22:30,18,16.25,16.25,16.23,16.23,15
20151101|2015-08-18 00:00,18,16.25,16.25,16.22,16.23,22
20151101|2015-08-18 00:30,18,16.23,16.27,16.23,16.27,2
20151101|2015-08-18 01:00,18,16.27,16.27,16.2,16.27,20
20151101|2015-08-18 01:30,18,16.28,16.3,16.28,16.28,26
20151101|2015-08-18 02:00,18,16.3,16.3,16.23,16.26,15
20151101|2015-08-18 02:30,18,16.3,16.35,16.28,16.35,23
20151101|2015-08-18 03:00,18,16.3,16.3,16.28,16.3,19
20151101|2015-08-18 03:30,18,16.3,16.3,16.3,16.3,2
20151101|2015-08-18 04:30,18,16.3,16.35,16.3,16.35,7
20151101|2015-08-18 05:00,18,16.35,16.35,16.33,16.33,15
20151101|2015-08-18 05:30,18,16.35,16.35,16.3,16.3,37
20151101|2015-08-18 06:00,18,16.29,16.36,16.29,16.35,54
20151101|2015-08-18 06:30,18,16.33,16.33,16.33,16.33,2
20151101|2015-08-18 07:00,18,16.34,16.4,16.34,16.38,24
20151101|2015-08-18 07:30,18,16.35,16.36,16.3,16.31,51
20151101|2015-08-18 08:00,18,16.3,16.32,16.28,16.3,37
20151101|2015-08-18 08:30,18,16.3,16.44,16.28,16.4,1296
20151101|2015-08-18 09:00,18,16.42,16.45,16.3,16.33,570
20151101|2015-08-18 09:30,18,16.33,16.37,16.27,16.3,434
20151101|2015-08-18 10:00,18,16.25,16.35,16.25,16.34,236
20151101|2015-08-18 10:30,18,16.35,16.4,16.34,16.38,332
20151101|2015-08-18 11:00,18,16.39,16.4,16.37,16.37,47
20151101|2015-08-18 11:30,18,16.37,16.41,16.37,16.41,146
20151101|2015-08-18 12:00,18,16.43,16.45,16.38,16.39,145
20151101|2015-08-18 12:30,18,16.4,16.44,16.38,16.39,131
20151101|2015-08-18 13:00,18,16.4,16.43,16.37,16.4,234
20151101|2015-08-18 13:30,18,16.4,16.48,16.4,16.46,233
20151101|2015-08-18 14:00,18,16.45,16.5,16.45,16.48,359
20151101|2015-08-18 14:30,18,16.46,16.53,16.4,16.41,1144
20151101|2015-08-18 15:00,18,16.4,16.5,16.4,16.49,791
20151101|2015-08-18 15:30,19,16.51,16.51,16.45,16.5,28
20151101|2015-08-18 16:00,19,16.45,16.45,16.45,16.45,10
20151101|2015-08-18 17:00,19,16.48,16.48,16.48,16.48,3
20151101|2015-08-18 17:30,19,16.49,16.5,16.49,16.49,15
20151101|2015-08-18 18:00,19,16.5,16.5,16.48,16.5,63
20151101|2015-08-18 19:30,19,16.47,16.47,16.45,16.46,26
20151101|2015-08-18 20:00,19,16.43,16.43,16.43,16.43,3
20151101|2015-08-18 20:30,19,16.45,16.5,16.43,16.48,69
20151101|2015-08-18 21:00,19,16.49,16.49,16.45,16.45,11
20151101|2015-08-18 22:30,19,16.53,16.53,16.53,16.53,7
20151101|2015-08-18 23:30,19,16.54,16.54,16.54,16.54,5
20151101|2015-08-19 00:00,19,16.55,16.6,16.55,16.58,7
20151101|2015-08-19 00:30,19,16.56,16.56,16.56,16.56,1
20151101|2015-08-19 01:00,19,16.62,16.66,16.6,16.65,46
20151101|2015-08-19 01:30,19,16.6,16.6,16.55,16.55,13
20151101|2015-08-19 02:00,19,16.55,16.6,16.55,16.6,48
20151101|2015-08-19 02:30,19,16.6,16.61,16.55,16.6,45
20151101|2015-08-19 03:00,19,16.6,16.69,16.55,16.67,81
20151101|2015-08-19 03:30,19,16.67,16.68,16.6,16.61,82
20151101|2015-08-19 04:00,19,16.6,16.63,16.57,16.57,73
20151101|2015-08-19 04:30,19,16.58,16.58,16.5,16.55,77
20151101|2015-08-19 05:00,19,16.55,16.55,16.5,16.52,44
20151101|2015-08-19 05:30,19,16.5,16.57,16.5,16.52,57
20151101|2015-08-19 06:00,19,16.53,16.55,16.53,16.54,24
20151101|2015-08-19 06:30,19,16.55,16.58,16.54,16.56,34
20151101|2015-08-19 07:00,19,16.55,16.57,16.55,16.57,83
20151101|2015-08-19 07:30,19,16.56,16.58,16.55,16.56,215
20151101|2015-08-19 08:00,19,16.56,16.62,16.55,16.62,220
20151101|2015-08-19 08:30,19,16.62,16.75,16.6,16.71,1908
20151101|2015-08-19 09:00,19,16.72,16.73,16.6,16.64,689
20151101|2015-08-19 09:30,19,16.65,16.77,16.65,16.7,1054
20151101|2015-08-19 10:00,19,16.7,16.77,16.55,16.71,2914
20151101|2015-08-19 10:30,19,16.74,16.78,16.69,16.7,755
20151101|2015-08-19 11:00,19,16.7,16.75,16.65,16.7,336
20151101|2015-08-19 11:30,19,16.67,16.68,16.6,16.65,434
20151101|2015-08-19 12:00,19,16.62,16.68,16.57,16.62,722
20151101|2015-08-19 12:30,19,16.62,16.65,16.5,16.55,725
20151101|2015-08-19 13:00,19,16.59,16.59,16.29,16.4,1457
20151101|2015-08-19 13:30,19,16.38,16.65,16.38,16.65,732
20151101|2015-08-19 14:00,19,16.65,16.68,16.58,16.63,1070
20151101|2015-08-19 14:30,19,16.6,16.6,16.4,16.53,1191
20151101|2015-08-19 15:00,19,16.55,16.75,16.55,16.75,1579
20151101|2015-08-19 15:30,20,16.7,16.72,16.7,16.72,6
20151101|2015-08-19 16:00,20,16.7,16.72,16.7,16.72,26
20151101|2015-08-19 16:30,20,16.72,16.75,16.72,16.75,15
20151101|2015-08-19 17:00,20,16.7,16.7,16.69,16.69,7
20151101|2015-08-19 17:30,20,16.69,16.7,16.69,16.7,2
20151101|2015-08-19 18:30,20,16.67,16.7,16.67,16.7,2
20151101|2015-08-19 19:00,20,16.65,16.66,16.65,16.65,4
20151101|2015-08-19 20:00,20,16.62,16.62,16.62,16.62,6
20151101|2015-08-19 20:30,20,16.67,16.67,16.67,16.67,7
20151101|2015-08-19 21:00,20,16.67,16.74,16.67,16.67,29
20151101|2015-08-19 22:00,20,16.67,16.67,16.66,16.66,5
20151101|2015-08-19 22:30,20,16.62,16.62,16.6,16.6,22
20151101|2015-08-19 23:00,20,16.63,16.63,16.63,16.63,3
20151101|2015-08-20 00:00,20,16.6,16.6,16.6,16.6,5
20151101|2015-08-20 01:30,20,16.65,16.7,16.65,16.7,16
20151101|2015-08-20 02:00,20,16.73,16.77,16.66,16.73,62
20151101|2015-08-20 02:30,20,16.7,16.8,16.7,16.8,30
20151101|2015-08-20 03:30,20,16.8,16.9,16.78,16.9,54
20151101|2015-08-20 04:00,20,16.9,17.06,16.9,17.04,208
20151101|2015-08-20 04:30,20,17,17.02,16.9,16.97,199
20151101|2015-08-20 05:00,20,16.99,17,16.99,17,7
20151101|2015-08-20 05:30,20,17,17,16.98,16.98,3
20151101|2015-08-20 06:00,20,16.96,16.99,16.92,16.99,50
20151101|2015-08-20 06:30,20,17,17.01,16.92,16.94,75
20151101|2015-08-20 07:00,20,16.92,17,16.9,16.97,652
20151101|2015-08-20 07:30,20,16.95,16.95,16.85,16.9,307
20151101|2015-08-20 08:00,20,16.9,17.02,16.88,17.02,216
20151101|2015-08-20 08:30,20,17.05,17.12,16.85,17,2622
20151101|2015-08-20 09:00,20,17,17.1,16.97,17.09,1884
20151101|2015-08-20 09:30,20,17.05,17.09,16.9,17.02,1263
20151101|2015-08-20 10:00,20,17.02,17.06,16.95,16.99,959
20151101|2015-08-20 10:30,20,16.95,17.05,16.95,16.98,570
20151101|2015-08-20 11:00,20,16.99,17.18,16.99,17.15,948
20151101|2015-08-20 11:30,20,17.13,17.25,17.12,17.25,949
20151101|2015-08-20 12:00,20,17.25,17.26,17.05,17.07,1503
20151101|2015-08-20 12:30,20,17.05,17.12,16.97,17.03,521
20151101|2015-08-20 13:00,20,17.04,17.18,17.04,17.17,1165
20151101|2015-08-20 13:30,20,17.19,17.33,17.17,17.29,999
20151101|2015-08-20 14:00,20,17.3,17.32,17.17,17.17,1566
20151101|2015-08-20 14:30,20,17.17,17.4,17.1,17.32,2026
20151101|2015-08-20 15:00,20,17.3,17.5,17.25,17.5,2496
20151101|2015-08-20 15:30,21,17.5,17.5,17.35,17.38,283
20151101|2015-08-20 16:00,21,17.39,17.4,17.39,17.39,16
20151101|2015-08-20 17:00,21,17.4,17.4,17.37,17.37,9
20151101|2015-08-20 17:30,21,17.38,17.43,17.38,17.4,23
20151101|2015-08-20 18:00,21,17.35,17.42,17.35,17.4,38
20151101|2015-08-20 18:30,21,17.41,17.44,17.4,17.42,4
20151101|2015-08-20 19:00,21,17.4,17.42,17.37,17.37,107
20151101|2015-08-20 19:30,21,17.36,17.38,17.36,17.38,78
20151101|2015-08-20 20:00,21,17.35,17.38,17.35,17.35,55
20151101|2015-08-20 20:30,21,17.34,17.55,17.31,17.55,388
20151101|2015-08-20 21:00,21,17.55,17.55,17.45,17.55,39
20151101|2015-08-20 21:30,21,17.61,17.7,17.6,17.67,60
20151101|2015-08-20 22:00,21,17.65,17.65,17.54,17.56,88
20151101|2015-08-20 22:30,21,17.55,17.65,17.53,17.57,50
20151101|2015-08-20 23:00,21,17.58,17.65,17.58,17.65,21
20151101|2015-08-20 23:30,21,17.65,17.65,17.62,17.63,15
20151101|2015-08-21 00:00,21,17.65,17.65,17.6,17.6,3
20151101|2015-08-21 00:30,21,17.63,17.67,17.63,17.65,25
20151101|2015-08-21 01:00,21,17.65,17.67,17.6,17.62,132
20151101|2015-08-21 01:30,21,17.61,17.65,17.58,17.6,246
20151101|2015-08-21 02:00,21,17.55,17.63,17.5,17.5,614
20151101|2015-08-21 02:30,21,17.5,17.55,17.43,17.5,64
20151101|2015-08-21 03:00,21,17.4,17.43,17.4,17.41,68
20151101|2015-08-21 03:30,21,17.4,17.44,17.33,17.37,268
20151101|2015-08-21 04:00,21,17.32,17.35,17.29,17.33,87
20151101|2015-08-21 04:30,21,17.33,17.44,17.33,17.44,134
20151101|2015-08-21 05:00,21,17.4,17.55,17.4,17.55,295
20151101|2015-08-21 05:30,21,17.5,17.54,17.41,17.45,173
20151101|2015-08-21 06:00,21,17.45,17.53,17.45,17.47,142
20151101|2015-08-21 06:30,21,17.48,17.53,17.41,17.5,198
20151101|2015-08-21 07:00,21,17.5,17.65,17.48,17.62,703
20151101|2015-08-21 07:30,21,17.6,17.63,17.56,17.6,513
20151101|2015-08-21 08:00,21,17.59,17.73,17.55,17.67,564
20151101|2015-08-21 08:30,21,17.65,17.75,17.41,17.5,5599
20151101|2015-08-21 09:00,21,17.55,17.63,17.3,17.57,2664
20151101|2015-08-21 09:30,21,17.58,17.98,17.55,17.82,5533
20151101|2015-08-21 10:00,21,17.8,18.19,17.8,18,2829
20151101|2015-08-21 10:30,21,18.03,18.27,17.8,17.85,3192
20151101|2015-08-21 11:00,21,17.9,18.03,17.6,17.9,3096
20151101|2015-08-21 11:30,21,17.9,18.06,17.8,18.01,1211
20151101|2015-08-21 12:00,21,18.05,18.05,17.78,17.78,1128
20151101|2015-08-21 12:30,21,17.78,17.89,17.67,17.7,2371
20151101|2015-08-21 13:00,21,17.68,17.88,17.62,17.85,1429
20151101|2015-08-21 13:30,21,17.83,18.23,17.8,18.08,2312
20151101|2015-08-21 14:00,21,18.1,18.25,17.85,17.9,3165
20151101|2015-08-21 14:30,21,17.93,18.25,17.85,18.25,5257
20151101|2015-08-21 15:00,21,18.25,18.35,18.08,18.35,3492
20151101|2015-08-23 17:00,24,18.4,18.66,18.4,18.66,360
20151101|2015-08-23 17:30,24,18.65,18.85,18.65,18.67,240
20151101|2015-08-23 18:00,24,18.65,18.84,18.65,18.8,105
20151101|2015-08-23 18:30,24,18.83,18.87,18.6,18.62,192
20151101|2015-08-23 19:00,24,18.63,18.65,18.6,18.63,29
20151101|2015-08-23 19:30,24,18.6,18.6,18.43,18.49,109
20151101|2015-08-23 20:00,24,18.45,18.55,18.4,18.49,43
20151101|2015-08-23 20:30,24,18.45,18.65,18.45,18.6,111
20151101|2015-08-23 21:00,24,18.68,18.8,18.67,18.8,12
20151101|2015-08-23 21:30,24,18.85,19.57,18.84,19.35,288
20151101|2015-08-23 22:00,24,19.3,19.76,19.25,19.6,309
20151101|2015-08-23 22:30,24,19.6,19.87,19.53,19.7,256
20151101|2015-08-23 23:00,24,19.75,19.8,19.45,19.48,229
20151101|2015-08-23 23:30,24,19.48,19.65,19.4,19.6,409
20151101|2015-08-24 00:00,24,19.65,20,19.62,19.68,401
20151101|2015-08-24 00:30,24,19.7,19.7,19.5,19.6,119
20151101|2015-08-24 01:00,24,19.6,19.6,19.26,19.54,273
20151101|2015-08-24 01:30,24,19.57,19.85,19.57,19.85,132
20151101|2015-08-24 02:00,24,19.8,19.95,19.69,19.77,316
20151101|2015-08-24 02:30,24,19.75,19.78,18.97,19,574
20151101|2015-08-24 03:00,24,19.02,19.3,18.97,19.29,311
20151101|2015-08-24 03:30,24,19.25,19.41,19.23,19.27,268
20151101|2015-08-24 04:00,24,19.25,19.29,19,19,703
20151101|2015-08-24 04:30,24,19.01,19.25,18.92,19.21,431
20151101|2015-08-24 05:00,24,19.21,19.55,19.2,19.45,308
20151101|2015-08-24 05:30,24,19.46,19.6,19.43,19.45,333
20151101|2015-08-24 06:00,24,19.5,19.65,19.46,19.63,275
20151101|2015-08-24 06:30,24,19.65,20.46,19.62,20.4,1045
20151101|2015-08-24 07:00,24,20.35,20.85,20.04,20.06,1744
20151101|2015-08-24 07:30,24,20.05,20.84,19.9,20.72,1670
20151101|2015-08-24 08:00,24,20.75,21.64,20.71,21.3,2058
20151101|2015-08-24 08:30,24,21.35,22,20.37,21.1,6068
20151101|2015-08-24 09:00,24,21.15,21.2,19.45,19.9,6717
20151101|2015-08-24 09:30,24,19.9,20.29,19.61,19.72,4935
20151101|2015-08-24 10:00,24,19.7,20.4,19.59,20.35,1225
20151101|2015-08-24 10:30,24,20.35,20.37,19.49,19.55,2490
20151101|2015-08-24 11:00,24,19.6,19.73,19.02,19.15,1939
20151101|2015-08-24 11:30,24,19.15,19.38,18.88,19.15,2512
20151101|2015-08-24 12:00,24,19.15,19.75,19.02,19.65,2326
20151101|2015-08-24 12:30,24,19.68,20.45,19.68,20.45,1480
20151101|2015-08-24 13:00,24,20.45,20.98,20.3,20.55,2121
20151101|2015-08-24 13:30,24,20.55,21.25,20.19,21.2,2607
20151101|2015-08-24 14:00,24,21.22,21.45,20.57,21.2,3996
20151101|2015-08-24 14:30,24,21.15,21.5,19.8,20.6,6066
20151101|2015-08-24 15:00,24,20.6,21.3,20.45,21.3,4643
20151101|2015-08-24 15:30,25,21.55,21.55,21.29,21.4,78
20151101|2015-08-24 16:00,25,21.38,21.65,21.24,21.38,431
20151101|2015-08-24 16:30,25,21.15,21.5,21.15,21.36,55
20151101|2015-08-24 17:00,25,21.31,21.45,21.25,21.35,114
20151101|2015-08-24 17:30,25,21.21,21.3,21.15,21.15,15
20151101|2015-08-24 18:00,25,21.1,21.15,21,21.15,36
20151101|2015-08-24 18:30,25,21.05,21.14,20.9,21.09,301
20151101|2015-08-24 19:00,25,21.1,21.18,20.6,20.61,707
20151101|2015-08-24 19:30,25,20.6,20.73,20.6,20.62,162
20151101|2015-08-24 20:00,25,20.62,20.75,20.23,20.73,321
20151101|2015-08-24 20:30,25,20.65,20.67,20.2,20.21,73
20151101|2015-08-24 21:00,25,20.25,20.31,19.85,20.2,732
20151101|2015-08-24 21:30,25,20.2,20.35,20.08,20.08,87
20151101|2015-08-24 22:00,25,20.15,20.2,20.1,20.12,11
20151101|2015-08-24 22:30,25,20.09,20.15,19.9,20,25
20151101|2015-08-24 23:00,25,20.08,20.11,20.08,20.11,9
20151101|2015-08-24 23:30,25,20.07,20.2,20.07,20.11,29
20151101|2015-08-25 00:00,25,20.02,20.45,20.02,20.39,18
20151101|2015-08-25 00:30,25,20.52,20.93,20.5,20.65,34
20151101|2015-08-25 01:00,25,20.7,20.88,20.38,20.5,77
20151101|2015-08-25 01:30,25,20.45,20.73,20.4,20.7,53
20151101|2015-08-25 02:00,25,20.65,20.72,20.38,20.4,466
20151101|2015-08-25 02:30,25,20.45,20.45,20.1,20.22,236
20151101|2015-08-25 03:00,25,20.22,20.31,20.1,20.19,122
20151101|2015-08-25 03:30,25,20.13,20.18,19.98,20.08,206
20151101|2015-08-25 04:00,25,20.15,20.15,19.9,19.9,124
20151101|2015-08-25 04:30,25,19.85,19.95,19.75,19.8,278
20151101|2015-08-25 05:00,25,19.76,19.89,19.4,19.45,1036
20151101|2015-08-25 05:30,25,19.5,19.79,19.4,19.7,945
20151101|2015-08-25 06:00,25,19.7,19.88,19.56,19.86,265
20151101|2015-08-25 06:30,25,19.9,20.08,19.8,20.03,812
20151101|2015-08-25 07:00,25,20.05,20.09,19.9,20,347
20151101|2015-08-25 07:30,25,20,20.12,19.92,20.05,414
20151101|2015-08-25 08:00,25,20.03,20.1,19.58,19.6,878
20151101|2015-08-25 08:30,25,19.6,20.41,19.51,20.27,10248
20151101|2015-08-25 09:00,25,20.28,20.44,20.03,20.2,2586
20151101|2015-08-25 09:30,25,20.2,20.42,20.1,20.3,3289
20151101|2015-08-25 10:00,25,20.28,20.28,19.78,20.05,2512
20151101|2015-08-25 10:30,25,20.05,20.15,19.81,20.14,2071
20151101|2015-08-25 11:00,25,20.13,20.34,20.02,20.3,798
20151101|2015-08-25 11:30,25,20.3,20.4,20.13,20.39,1946
20151101|2015-08-25 12:00,25,20.39,20.77,20.33,20.73,1593
20151101|2015-08-25 12:30,25,20.75,20.94,20.55,20.75,1806
20151101|2015-08-25 13:00,25,20.8,21,20.62,20.76,1551
20151101|2015-08-25 13:30,25,20.75,20.87,20.52,20.55,1634
20151101|2015-08-25 14:00,25,20.57,21.15,20.51,21.13,2735
20151101|2015-08-25 14:30,25,21.13,22.01,21.04,21.95,4279
20151101|2015-08-25 15:00,25,22,22,21.37,21.47,3038
20151101|2015-08-25 15:30,26,21.5,21.75,21.5,21.67,359
20151101|2015-08-25 16:00,26,21.65,21.75,21.5,21.51,223
20151101|2015-08-25 16:30,26,21.52,21.6,21.5,21.57,31
20151101|2015-08-25 17:00,26,21.5,21.75,21.45,21.75,63
20151101|2015-08-25 17:30,26,21.75,22,21.58,21.75,80
20151101|2015-08-25 18:00,26,21.8,21.92,21.54,21.6,72
20151101|2015-08-25 18:30,26,21.7,22.25,21.67,22.1,82
20151101|2015-08-25 19:00,26,22,22,21.53,21.55,124
20151101|2015-08-25 19:30,26,21.5,21.7,21.35,21.6,54
20151101|2015-08-25 20:00,26,21.7,21.75,21.35,21.45,49
20151101|2015-08-25 20:30,26,21.65,21.86,21.39,21.47,33
20151101|2015-08-25 21:00,26,21.5,21.52,21.4,21.51,17
20151101|2015-08-25 21:30,26,21.86,21.9,21.56,21.57,18
20151101|2015-08-25 22:00,26,21.64,21.64,21.4,21.42,33
20151101|2015-08-25 22:30,26,21.45,21.5,21.29,21.31,43
20151101|2015-08-25 23:00,26,21.3,21.3,21.15,21.16,26
20151101|2015-08-25 23:30,26,21.12,21.15,20.85,20.85,69
20151101|2015-08-26 00:00,26,20.75,20.75,20.62,20.7,42
20151101|2015-08-26 00:30,26,20.65,20.82,20.6,20.65,41
20151101|2015-08-26 01:00,26,20.75,21,20.6,20.85,136
20151101|2015-08-26 01:30,26,20.89,20.96,20.79,20.85,302
20151101|2015-08-26 02:00,26,20.9,21.05,20.82,21,207
20151101|2015-08-26 02:30,26,21,21.01,20.85,20.89,108
20151101|2015-08-26 03:00,26,20.9,20.9,20.45,20.55,339
20151101|2015-08-26 03:30,26,20.55,20.85,20.52,20.82,72
20151101|2015-08-26 04:00,26,20.8,20.95,20.75,20.8,124
20151101|2015-08-26 04:30,26,20.85,20.86,20.75,20.81,43
20151101|2015-08-26 05:00,26,20.77,20.9,20.75,20.77,77
20151101|2015-08-26 05:30,26,20.75,20.75,20.69,20.72,214
20151101|2015-08-26 06:00,26,20.7,20.7,20.57,20.6,137
20151101|2015-08-26 06:30,26,20.65,20.75,20.6,20.7,256
20151101|2015-08-26 07:00,26,20.7,20.85,20.65,20.85,154
20151101|2015-08-26 07:30,26,20.8,20.81,20.43,20.75,259
20151101|2015-08-26 08:00,26,20.7,20.92,20.65,20.83,491
20151101|2015-08-26 08:30,26,20.8,21.5,20.68,21.18,5063
20151101|2015-08-26 09:00,26,21.2,21.58,21.13,21.25,3157
20151101|2015-08-26 09:30,26,21.25,21.65,21.13,21.53,1564
20151101|2015-08-26 10:00,26,21.5,21.8,21.42,21.78,1955
20151101|2015-08-26 10:30,26,21.8,22.1,21.67,21.85,2495
20151101|2015-08-26 11:00,26,21.85,22,21.48,21.74,1825
20151101|2015-08-26 11:30,26,21.75,22,21.58,21.64,3474
20151101|2015-08-26 12:00,26,21.65,21.91,21.5,21.61,2632
20151101|2015-08-26 12:30,26,21.61,21.72,21.32,21.56,1642
20151101|2015-08-26 13:00,26,21.55,21.81,21.48,21.75,1308
20151101|2015-08-26 13:30,26,21.74,21.78,21.07,21.2,927
20151101|2015-08-26 14:00,26,21.2,21.3,20.6,20.85,1864
20151101|2015-08-26 14:30,26,20.82,20.85,20.39,20.6,1830
20151101|2015-08-26 15:00,26,20.57,20.8,20.53,20.7,2382
20151101|2015-08-26 15:30,27,20.65,20.78,20.5,20.75,139
20151101|2015-08-26 16:00,27,20.8,20.8,20.75,20.8,14
20151101|2015-08-26 16:30,27,20.67,20.75,20.66,20.75,12
20151101|2015-08-26 17:00,27,20.75,20.94,20.75,20.94,91
20151101|2015-08-26 17:30,27,20.9,20.97,20.89,20.97,31
20151101|2015-08-26 18:00,27,20.98,20.98,20.95,20.95,7
20151101|2015-08-26 18:30,27,20.95,20.95,20.7,20.78,113
20151101|2015-08-26 19:00,27,20.75,20.83,20.63,20.7,87
20151101|2015-08-26 19:30,27,20.75,20.8,20.67,20.7,35
20151101|2015-08-26 20:00,27,20.58,20.65,20.57,20.57,27
20151101|2015-08-26 20:30,27,20.6,20.64,20.5,20.52,35
20151101|2015-08-26 21:00,27,20.55,20.6,20.55,20.6,6
20151101|2015-08-26 21:30,27,20.6,20.6,20.55,20.6,13
20151101|2015-08-26 22:00,27,20.7,20.7,20.69,20.69,8
20151101|2015-08-26 22:30,27,20.7,20.7,20.53,20.57,105
20151101|2015-08-26 23:00,27,20.6,20.67,20.57,20.6,21
20151101|2015-08-27 00:00,27,20.7,20.76,20.65,20.65,38
20151101|2015-08-27 00:30,27,20.6,20.63,20.56,20.63,27
20151101|2015-08-27 01:00,27,20.6,20.73,20.53,20.53,59
20151101|2015-08-27 01:30,27,20.52,20.53,20.42,20.5,31
20151101|2015-08-27 02:00,27,20.5,20.62,20.25,20.36,200
20151101|2015-08-27 02:30,27,20.4,20.5,20.3,20.3,104
20151101|2015-08-27 03:00,27,20.35,20.35,20.25,20.25,159
20151101|2015-08-27 03:30,27,20.25,20.3,20.17,20.19,105
20151101|2015-08-27 04:00,27,20.15,20.2,20.13,20.15,22
20151101|2015-08-27 04:30,27,20.19,20.29,20.17,20.18,79
20151101|2015-08-27 05:00,27,20.15,20.2,20.08,20.2,161
20151101|2015-08-27 05:30,27,20.2,20.22,20.1,20.19,148
20151101|2015-08-27 06:00,27,20.2,20.36,20.17,20.25,275
20151101|2015-08-27 06:30,27,20.3,20.3,20.18,20.24,84
20151101|2015-08-27 07:00,27,20.3,20.32,20.2,20.2,210
20151101|2015-08-27 07:30,27,20.2,20.23,20.1,20.11,359
20151101|2015-08-27 08:00,27,20.11,20.12,19.7,19.75,1250
20151101|2015-08-27 08:30,27,19.7,20.25,19.7,20.18,3237
20151101|2015-08-27 09:00,27,20.19,20.36,19.94,20.07,1627
20151101|2015-08-27 09:30,27,20.05,20.15,19.88,19.89,1568
20151101|2015-08-27 10:00,27,19.95,20.13,19.84,20.1,433
20151101|2015-08-27 10:30,27,20.05,20.31,20.05,20.15,1073
20151101|2015-08-27 11:00,27,20.15,20.24,20.08,20.1,607
20151101|2015-08-27 11:30,27,20.1,20.18,19.92,19.92,1446
20151101|2015-08-27 12:00,27,19.9,20.17,19.9,20.17,595
20151101|2015-08-27 12:30,27,20.17,20.43,20.08,20.32,942
20151101|2015-08-27 13:00,27,20.3,20.95,20.3,20.9,1415
20151101|2015-08-27 13:30,27,20.9,21.27,20.58,21.2,2386
20151101|2015-08-27 14:00,27,21.2,21.48,20.73,20.8,2723
20151101|2015-08-27 14:30,27,20.75,20.97,20.63,20.75,2473
20151101|2015-08-27 15:00,27,20.7,20.93,20.6,20.73,2715
20151101|2015-08-27 15:30,28,20.7,20.71,20.63,20.63,128
20151101|2015-08-27 16:00,28,20.63,20.7,20.55,20.67,102
20151101|2015-08-27 16:30,28,20.7,20.7,20.7,20.7,5
20151101|2015-08-27 17:00,28,20.65,20.75,20.63,20.63,57
20151101|2015-08-27 17:30,28,20.7,20.74,20.6,20.6,68
20151101|2015-08-27 18:00,28,20.65,20.7,20.65,20.7,12
20151101|2015-08-27 18:30,28,20.62,20.75,20.6,20.65,49
20151101|2015-08-27 19:00,28,20.65,20.65,20.5,20.55,69
20151101|2015-08-27 19:30,28,20.5,20.6,20.5,20.55,67
20151101|2015-08-27 20:00,28,20.55,20.68,20.55,20.68,53
20151101|2015-08-27 20:30,28,20.65,20.8,20.58,20.8,53
20151101|2015-08-27 21:00,28,20.75,20.8,20.69,20.8,68
20151101|2015-08-27 21:30,28,20.8,20.95,20.75,20.95,59
20151101|2015-08-27 22:00,28,21,21,20.91,20.91,13
20151101|2015-08-27 22:30,28,20.91,20.95,20.9,20.94,10
20151101|2015-08-27 23:00,28,20.95,20.95,20.9,20.91,12
20151101|2015-08-27 23:30,28,20.85,20.85,20.75,20.8,16
20151101|2015-08-28 00:00,28,20.85,20.95,20.85,20.95,18
20151101|2015-08-28 00:30,28,20.9,20.91,20.8,20.82,16
20151101|2015-08-28 01:00,28,20.85,20.85,20.85,20.85,2
20151101|2015-08-28 01:30,28,20.85,20.95,20.85,20.93,26
20151101|2015-08-28 02:00,28,20.9,21.01,20.86,21.01,72
20151101|2015-08-28 02:30,28,21,21.19,20.92,21.17,184
20151101|2015-08-28 03:00,28,21.15,21.23,21.1,21.2,128
20151101|2015-08-28 03:30,28,21.2,21.31,21.12,21.26,181
20151101|2015-08-28 04:00,28,21.25,21.34,21.2,21.25,105
20151101|2015-08-28 04:30,28,21.2,21.2,21.1,21.15,105
20151101|2015-08-28 05:00,28,21.2,21.22,21.1,21.22,62
20151101|2015-08-28 05:30,28,21.25,21.44,21.21,21.41,167
20151101|2015-08-28 06:00,28,21.45,21.5,21.35,21.38,100
20151101|2015-08-28 06:30,28,21.37,21.42,21.3,21.42,85
20151101|2015-08-28 07:00,28,21.45,21.45,21.3,21.35,216
20151101|2015-08-28 07:30,28,21.3,21.33,21.09,21.26,235
20151101|2015-08-28 08:00,28,21.25,21.37,21.18,21.25,344
20151101|2015-08-28 08:30,28,21.25,21.5,21.13,21.37,1930
20151101|2015-08-28 09:00,28,21.43,21.65,21.26,21.28,2104
20151101|2015-08-28 09:30,28,21.3,21.6,21.2,21.54,1498
20151101|2015-08-28 10:00,28,21.53,21.55,21.25,21.27,1023
20151101|2015-08-28 10:30,28,21.3,21.7,21.26,21.63,1124
20151101|2015-08-28 11:00,28,21.64,21.75,21.57,21.6,819
20151101|2015-08-28 11:30,28,21.6,21.83,21.55,21.8,536
20151101|2015-08-28 12:00,28,21.85,21.88,21.76,21.82,1109
20151101|2015-08-28 12:30,28,21.85,22.02,21.8,21.95,1100
20151101|2015-08-28 13:00,28,21.96,22.25,21.85,22.15,1873
20151101|2015-08-28 13:30,28,22.15,22.35,22.1,22.2,952
20151101|2015-08-28 14:00,28,22.2,22.45,22.2,22.35,1284
20151101|2015-08-28 14:30,28,22.4,22.5,21.85,21.85,2669
20151101|2015-08-28 15:00,28,21.9,21.91,21.3,21.4,3664
20151101|2015-08-30 17:00,31,22.4,22.55,21.15,21.92,137
20151101|2015-08-30 17:30,31,21.94,22.15,21.92,22.14,132
20151101|2015-08-30 18:00,31,22.2,22.2,22.1,22.1,66
20151101|2015-08-30 18:30,31,22.15,22.3,22.1,22.25,456
20151101|2015-08-30 19:00,31,22.3,22.35,22.25,22.28,104
20151101|2015-08-30 19:30,31,22.3,22.3,22.23,22.25,106
20151101|2015-08-30 20:00,31,22.27,22.28,22.05,22.07,77
20151101|2015-08-30 20:30,31,22.15,22.2,22.08,22.15,31
20151101|2015-08-30 21:00,31,22.1,22.25,22.1,22.2,71
20151101|2015-08-30 21:30,31,22.25,22.25,22.2,22.24,8
20151101|2015-08-30 22:00,31,22.25,22.3,22.25,22.25,9
20151101|2015-08-30 22:30,31,22.25,22.35,22.23,22.25,78
20151101|2015-08-30 23:00,31,22.28,22.35,22.27,22.35,44
20151101|2015-08-30 23:30,31,22.31,22.31,22.2,22.23,29
20151101|2015-08-31 00:00,31,22.2,22.3,22.17,22.2,25
20151101|2015-08-31 00:30,31,22.15,22.2,22.06,22.1,82
20151101|2015-08-31 01:00,31,22.1,22.17,22.08,22.15,42
20151101|2015-08-31 01:30,31,22.14,22.17,22.14,22.15,30
20151101|2015-08-31 02:00,31,22.15,22.25,22.02,22.05,307
20151101|2015-08-31 02:30,31,22,22.15,22,22.07,101
20151101|2015-08-31 03:00,31,22.1,22.21,22.05,22.2,85
20151101|2015-08-31 03:30,31,22.15,22.2,22.13,22.2,21
20151101|2015-08-31 04:00,31,22.2,22.2,22.1,22.11,50
20151101|2015-08-31 04:30,31,22.15,22.21,22.15,22.15,17
20151101|2015-08-31 05:00,31,22.1,22.15,22.1,22.1,29
20151101|2015-08-31 05:30,31,22.1,22.1,22.05,22.05,55
20151101|2015-08-31 06:00,31,22.1,22.11,22.05,22.07,46
20151101|2015-08-31 06:30,31,22.03,22.05,21.95,21.98,91
20151101|2015-08-31 07:00,31,21.97,22.05,21.9,22.05,89
20151101|2015-08-31 07:30,31,22.04,22.08,22,22.05,132
20151101|2015-08-31 08:00,31,22.03,22.07,21.93,21.99,336
20151101|2015-08-31 08:30,31,22,22.17,21.78,22.08,2145
20151101|2015-08-31 09:00,31,22.08,22.3,22.02,22.12,1610
20151101|2015-08-31 09:30,31,22.13,22.33,22.07,22.3,1305
20151101|2015-08-31 10:00,31,22.3,22.45,22.25,22.35,491
20151101|2015-08-31 10:30,31,22.35,22.4,22.12,22.13,1658
20151101|2015-08-31 11:00,31,22.13,22.23,22.1,22.12,559
20151101|2015-08-31 11:30,31,22.14,22.2,22.08,22.2,381
20151101|2015-08-31 12:00,31,22.2,22.34,22.15,22.32,710
20151101|2015-08-31 12:30,31,22.3,22.46,22.28,22.4,471
20151101|2015-08-31 13:00,31,22.35,22.56,22.32,22.4,625
20151101|2015-08-31 13:30,31,22.45,22.61,22.39,22.53,578
20151101|2015-08-31 14:00,31,22.53,22.53,22.28,22.43,876
20151101|2015-08-31 14:30,31,22.42,22.54,22.18,22.41,1653
20151101|2015-08-31 15:00,31,22.45,22.68,22.43,22.6,2675
20151101|2015-08-31 15:30,1,22.75,22.75,22.6,22.65,57
20151101|2015-08-31 16:00,1,22.63,22.63,22.6,22.6,9
20151101|2015-08-31 16:30,1,22.6,22.64,22.6,22.64,5
20151101|2015-08-31 17:00,1,22.65,22.7,22.6,22.69,34
20151101|2015-08-31 18:00,1,22.7,22.7,22.7,22.7,2
20151101|2015-08-31 18:30,1,22.74,22.88,22.74,22.85,44
20151101|2015-08-31 19:00,1,22.85,23.1,22.85,23.05,163
20151101|2015-08-31 19:30,1,23.15,23.3,23.1,23.2,161
20151101|2015-08-31 20:00,1,23.2,23.3,23.05,23.25,45
20151101|2015-08-31 20:30,1,23.25,23.4,23.2,23.4,270
20151101|2015-08-31 21:00,1,23.4,23.56,23.35,23.55,46
20151101|2015-08-31 21:30,1,23.5,23.55,23.35,23.35,60
20151101|2015-08-31 22:00,1,23.35,23.5,23.35,23.5,13
20151101|2015-08-31 22:30,1,23.53,23.53,23.48,23.48,10
20151101|2015-08-31 23:00,1,23.45,23.45,23.28,23.28,37
20151101|2015-08-31 23:30,1,23.3,23.35,23.28,23.31,5
20151101|2015-09-01 00:00,1,23.3,23.52,23.3,23.5,3
20151101|2015-09-01 00:30,1,23.35,23.55,23.35,23.55,17
20151101|2015-09-01 01:00,1,23.55,23.6,23.5,23.5,8
20151101|2015-09-01 01:30,1,23.55,23.57,23.4,23.45,58
20151101|2015-09-01 02:00,1,23.4,23.53,23.3,23.53,216
20151101|2015-09-01 02:30,1,23.55,23.8,23.42,23.78,153
20151101|2015-09-01 03:00,1,23.8,23.88,23.7,23.8,225
20151101|2015-09-01 03:30,1,23.85,23.96,23.82,23.95,141
20151101|2015-09-01 04:00,1,23.94,23.95,23.8,23.9,182
20151101|2015-09-01 04:30,1,23.9,23.9,23.8,23.85,65
20151101|2015-09-01 05:00,1,23.8,23.8,23.62,23.67,136
20151101|2015-09-01 05:30,1,23.65,23.67,23.55,23.6,244
20151101|2015-09-01 06:00,1,23.6,23.7,23.57,23.6,159
20151101|2015-09-01 06:30,1,23.6,23.75,23.6,23.7,121
20151101|2015-09-01 07:00,1,23.7,23.82,23.68,23.73,120
20151101|2015-09-01 07:30,1,23.8,24.17,23.77,24.15,812
20151101|2015-09-01 08:00,1,24.15,24.15,23.83,23.85,569
20151101|2015-09-01 08:30,1,23.85,23.89,23.5,23.7,4223
20151101|2015-09-01 09:00,1,23.74,24.05,23.73,23.84,1662
20151101|2015-09-01 09:30,1,23.82,24.1,23.69,24,1737
20151101|2015-09-01 10:00,1,24,24.19,23.95,24.15,884
20151101|2015-09-01 10:30,1,24.15,24.22,24.07,24.18,920
20151101|2015-09-01 11:00,1,24.15,24.25,24.1,24.2,384
20151101|2015-09-01 11:30,1,24.24,24.37,24.2,24.35,836
20151101|2015-09-01 12:00,1,24.35,24.37,24.15,24.25,857
20151101|2015-09-01 12:30,1,24.3,24.38,24.2,24.25,573
20151101|2015-09-01 13:00,1,24.25,24.59,24.25,24.5,639
20151101|2015-09-01 13:30,1,24.5,24.53,24.2,24.52,1088
20151101|2015-09-01 14:00,1,24.47,24.97,24.45,24.95,1439
20151101|2015-09-01 14:30,1,24.95,25.47,24.8,25.15,4642
20151101|2015-09-01 15:00,1,25.17,25.2,24.47,24.65,2075
20151101|2015-09-01 15:30,2,24.65,24.75,24.6,24.7,88
20151101|2015-09-01 16:00,2,24.75,24.8,24.7,24.7,34
20151101|2015-09-01 16:30,2,24.8,24.9,24.77,24.79,4
20151101|2015-09-01 17:00,2,24.9,24.91,24.77,24.91,39
20151101|2015-09-01 17:30,2,24.94,24.94,24.8,24.8,27
20151101|2015-09-01 18:00,2,24.8,24.91,24.8,24.91,26
20151101|2015-09-01 18:30,2,24.9,24.92,24.58,24.6,59
20151101|2015-09-01 19:00,2,24.6,24.6,24.15,24.32,169
20151101|2015-09-01 19:30,2,24.25,24.25,24.15,24.21,52
20151101|2015-09-01 20:00,2,24.18,24.22,24.1,24.18,42
20151101|2015-09-01 20:30,2,24.2,24.25,24.14,24.2,29
20151101|2015-09-01 21:00,2,24.3,24.4,24.25,24.3,33
20151101|2015-09-01 21:30,2,24.3,24.4,24.3,24.4,2
20151101|2015-09-01 22:00,2,24.45,24.45,24.14,24.14,18
20151101|2015-09-01 22:30,2,24.1,24.12,23.92,23.95,49
20151101|2015-09-01 23:00,2,23.93,24,23.85,23.95,49
20151101|2015-09-01 23:30,2,23.95,23.97,23.9,23.92,42
20151101|2015-09-02 00:00,2,23.9,24,23.81,24,50
20151101|2015-09-02 00:30,2,23.95,24.05,23.95,24.01,58
20151101|2015-09-02 01:00,2,23.85,23.92,23.85,23.85,29
20151101|2015-09-02 01:30,2,23.9,23.95,23.8,23.9,93
20151101|2015-09-02 02:00,2,23.85,23.9,23.81,23.84,24
20151101|2015-09-02 02:30,2,23.85,23.88,23.75,23.85,245
20151101|2015-09-02 03:00,2,23.82,24.2,23.82,24.06,119
20151101|2015-09-02 03:30,2,24.05,24.15,23.98,24.1,69
20151101|2015-09-02 04:00,2,24.15,24.27,24.05,24.2,80
20151101|2015-09-02 04:30,2,24.27,24.33,24.03,24.05,142
20151101|2015-09-02 05:00,2,24.05,24.1,23.87,24.05,64
20151101|2015-09-02 05:30,2,24.05,24.2,24,24.12,116
20151101|2015-09-02 06:00,2,24.1,24.23,24.1,24.15,40
20151101|2015-09-02 06:30,2,24.1,24.19,24.07,24.14,72
20151101|2015-09-02 07:00,2,24.12,24.27,24.12,24.2,115
20151101|2015-09-02 07:30,2,24.2,24.22,24.02,24.05,235
20151101|2015-09-02 08:00,2,24.05,24.11,23.89,23.9,470
20151101|2015-09-02 08:30,2,23.9,24.35,23.89,24.3,2944
20151101|2015-09-02 09:00,2,24.3,24.53,24.17,24.51,1014
20151101|2015-09-02 09:30,2,24.55,24.7,24.47,24.53,1169
20151101|2015-09-02 10:00,2,24.5,24.58,24.33,24.5,1704
20151101|2015-09-02 10:30,2,24.47,24.72,24.43,24.58,1154
20151101|2015-09-02 11:00,2,24.55,24.69,24.46,24.47,596
20151101|2015-09-02 11:30,2,24.47,24.47,24.29,24.33,745
20151101|2015-09-02 12:00,2,24.35,24.4,24.05,24.05,991
20151101|2015-09-02 12:30,2,24.04,24.21,24.04,24.15,530
20151101|2015-09-02 13:00,2,24.15,24.26,23.89,23.96,1557
20151101|2015-09-02 13:30,2,23.95,24.38,23.95,24.03,2020
20151101|2015-09-02 14:00,2,24.05,24.17,23.91,23.92,739
20151101|2015-09-02 14:30,2,23.92,23.95,23.39,23.4,3665
20151101|2015-09-02 15:00,2,23.44,23.51,23.2,23.25,2819
20151101|2015-09-02 15:30,3,23.2,23.27,23.15,23.27,52
20151101|2015-09-02 16:00,3,23.2,23.2,23.1,23.14,17
20151101|2015-09-02 17:00,3,23.05,23.1,23,23,21
20151101|2015-09-02 17:30,3,23,23,22.98,23,14
20151101|2015-09-02 18:00,3,23,23.05,22.98,23.05,31
20151101|2015-09-02 18:30,3,23.1,23.16,23,23,133
20151101|2015-09-02 19:00,3,23,23.05,22.95,23.05,11
20151101|2015-09-02 19:30,3,23.08,23.09,23.08,23.09,3
20151101|2015-09-02 20:00,3,23.05,23.1,23.05,23.1,13
20151101|2015-09-02 20:30,3,23.1,23.2,23.1,23.18,7
20151101|2015-09-02 21:00,3,23.1,23.1,23.05,23.05,13
20151101|2015-09-02 21:30,3,23.05,23.05,23,23,42
20151101|2015-09-02 22:00,3,23.05,23.05,23,23,5
20151101|2015-09-02 23:00,3,23.05,23.05,23.05,23.05,2
20151101|2015-09-02 23:30,3,23.08,23.08,23.07,23.07,2
20151101|2015-09-03 00:00,3,23.1,23.13,23.1,23.1,8
20151101|2015-09-03 00:30,3,23.05,23.06,23.03,23.03,17
20151101|2015-09-03 01:00,3,23.07,23.07,23,23,3
20151101|2015-09-03 01:30,3,23,23.1,23,23.08,40
20151101|2015-09-03 02:00,3,23.1,23.15,23.05,23.05,127
20151101|2015-09-03 02:30,3,23,23.05,22.95,22.97,111
20151101|2015-09-03 03:00,3,22.95,22.98,22.95,22.97,29
20151101|2015-09-03 03:30,3,22.95,23.05,22.92,23.02,84
20151101|2015-09-03 04:00,3,23.01,23.01,22.93,22.98,35
20151101|2015-09-03 04:30,3,23.05,23.1,23.05,23.1,25
20151101|2015-09-03 05:00,3,23.1,23.12,23.1,23.1,24
20151101|2015-09-03 05:30,3,23.05,23.12,23.04,23.12,73
20151101|2015-09-03 06:00,3,23.1,23.23,23.1,23.23,121
20151101|2015-09-03 06:30,3,23.25,23.25,23.12,23.17,159
20151101|2015-09-03 07:00,3,23.15,23.25,23.15,23.23,120
20151101|2015-09-03 07:30,3,23.2,23.27,22.75,22.8,1454
20151101|2015-09-03 08:00,3,22.83,23.08,22.83,23.05,625
20151101|2015-09-03 08:30,3,23,23.22,22.83,23,3389
20151101|2015-09-03 09:00,3,23,23.12,22.77,22.79,1112
20151101|2015-09-03 09:30,3,22.79,22.92,22.52,22.52,1412
20151101|2015-09-03 10:00,3,22.55,22.63,22.45,22.6,1811
20151101|2015-09-03 10:30,3,22.62,22.75,22.55,22.7,1191
20151101|2015-09-03 11:00,3,22.72,22.75,22.63,22.7,332
20151101|2015-09-03 11:30,3,22.73,23.06,22.72,23,384
20151101|2015-09-03 12:00,3,22.98,23.36,22.98,23.07,689
20151101|2015-09-03 12:30,3,23.07,23.5,23.07,23.49,782
20151101|2015-09-03 13:00,3,23.5,23.79,23.43,23.51,1773
20151101|2015-09-03 13:30,3,23.45,23.53,23.14,23.4,1386
20151101|2015-09-03 14:00,3,23.37,23.75,23.25,23.73,1173
20151101|2015-09-03 14:30,3,23.75,24.04,23.5,23.62,4794
20151101|2015-09-03 15:00,3,23.62,23.71,23.35,23.35,2063
20151101|2015-09-03 15:30,4,23.35,23.4,23.3,23.3,134
20151101|2015-09-03 16:00,4,23.34,23.35,23.34,23.34,15
20151101|2015-09-03 16:30,4,23.4,23.4,23.4,23.4,3
20151101|2015-09-03 17:00,4,23.37,23.37,23.3,23.3,3
20151101|2015-09-03 18:00,4,23.3,23.3,23.3,23.3,1
20151101|2015-09-03 18:30,4,23.3,23.3,23.3,23.3,2
20151101|2015-09-03 19:00,4,23.35,23.67,23.33,23.58,123
20151101|2015-09-03 19:30,4,23.55,23.6,23.5,23.6,13
20151101|2015-09-03 20:00,4,23.59,23.59,23.55,23.55,8
20151101|2015-09-03 20:30,4,23.52,23.52,23.38,23.5,53
20151101|2015-09-03 21:00,4,23.5,23.51,23.49,23.51,27
20151101|2015-09-03 21:30,4,23.6,23.6,23.58,23.58,2
20151101|2015-09-03 22:00,4,23.7,23.7,23.67,23.67,4
20151101|2015-09-03 22:30,4,23.75,23.83,23.73,23.77,12
20151101|2015-09-03 23:00,4,23.87,23.88,23.87,23.88,8
20151101|2015-09-03 23:30,4,23.85,23.85,23.79,23.81,15
20151101|2015-09-04 00:00,4,23.8,23.82,23.78,23.82,5
20151101|2015-09-04 00:30,4,23.93,23.98,23.85,23.85,19
20151101|2015-09-04 01:00,4,23.8,23.8,23.65,23.69,142
20151101|2015-09-04 01:30,4,23.65,23.69,23.52,23.55,36
20151101|2015-09-04 02:00,4,23.55,23.77,23.53,23.77,125
20151101|2015-09-04 02:30,4,23.75,23.8,23.61,23.64,188
20151101|2015-09-04 03:00,4,23.65,23.89,23.63,23.82,137
20151101|2015-09-04 03:30,4,23.83,24.03,23.8,24.01,41
20151101|2015-09-04 04:00,4,24.05,24.09,23.98,24,41
20151101|2015-09-04 04:30,4,24,24.2,23.99,24.18,46
20151101|2015-09-04 05:00,4,24.15,24.3,24.09,24.25,69
20151101|2015-09-04 05:30,4,24.25,24.27,24.15,24.15,46
20151101|2015-09-04 06:00,4,24.15,24.15,24.05,24.15,26
20151101|2015-09-04 06:30,4,24.05,24.1,24.03,24.1,37
20151101|2015-09-04 07:00,4,24.08,24.08,23.85,24.05,268
20151101|2015-09-04 07:30,4,23.95,24.48,23.6,24.3,945
20151101|2015-09-04 08:00,4,24.28,24.54,24.13,24.42,1240
20151101|2015-09-04 08:30,4,24.4,24.43,24.02,24.26,2416
20151101|2015-09-04 09:00,4,24.33,24.37,24.18,24.2,1300
20151101|2015-09-04 09:30,4,24.25,24.41,24.14,24.36,638
20151101|2015-09-04 10:00,4,24.34,24.6,24.3,24.58,1288
20151101|2015-09-04 10:30,4,24.6,24.75,24.58,24.74,813
20151101|2015-09-04 11:00,4,24.74,25,24.67,24.95,812
20151101|2015-09-04 11:30,4,24.93,25,24.86,24.95,891
20151101|2015-09-04 12:00,4,24.97,25.09,24.92,25,656
20151101|2015-09-04 12:30,4,25,25.03,24.81,24.98,669
20151101|2015-09-04 13:00,4,25,25.15,24.96,25.07,776
20151101|2015-09-04 13:30,4,25.08,25.14,24.89,24.89,1188
20151101|2015-09-04 14:00,4,24.9,24.95,24.65,24.7,1168
20151101|2015-09-04 14:30,4,24.7,24.76,24.4,24.65,2448
20151101|2015-09-04 15:00,4,24.7,24.9,24.65,24.75,1831
20151101|2015-09-06 17:00,7,24.75,24.75,24.5,24.55,14
20151101|2015-09-06 17:30,7,24.45,24.45,24.4,24.4,2
20151101|2015-09-06 18:00,7,24.5,24.5,24.5,24.5,2
20151101|2015-09-06 18:30,7,24.45,24.5,24.45,24.5,11
20151101|2015-09-06 19:00,7,24.6,24.6,24.6,24.6,1
20151101|2015-09-06 19:30,7,24.75,24.75,24.6,24.6,5
20151101|2015-09-06 20:00,7,24.55,24.55,24.35,24.35,16
20151101|2015-09-06 20:30,7,24.3,24.3,24.05,24.2,6
20151101|2015-09-06 21:00,7,24.3,24.3,24.3,24.3,1
20151101|2015-09-06 22:00,7,24.3,24.3,23.95,23.95,17
20151101|2015-09-06 22:30,7,24,24,24,24,1
20151101|2015-09-06 23:00,7,24.1,24.25,24.1,24.25,4
20151101|2015-09-06 23:30,7,24.25,24.25,24.2,24.2,6
20151101|2015-09-07 00:00,7,24.2,24.25,24.2,24.25,19
20151101|2015-09-07 00:30,7,24.25,24.3,24.25,24.3,5
20151101|2015-09-07 01:00,7,24.1,24.1,24,24.05,13
20151101|2015-09-07 01:30,7,24.1,24.1,24.05,24.1,3
20151101|2015-09-07 02:00,7,24.1,24.1,24,24.1,19
20151101|2015-09-07 02:30,7,24.2,24.3,24.2,24.2,24
20151101|2015-09-07 03:00,7,24.2,24.25,24.15,24.2,46
20151101|2015-09-07 03:30,7,24.3,24.3,24.3,24.3,9
20151101|2015-09-07 04:00,7,24.4,24.4,24.35,24.35,4
20151101|2015-09-07 04:30,7,24.35,24.45,24.35,24.45,73
20151101|2015-09-07 05:00,7,24.45,24.5,24.35,24.35,85
20151101|2015-09-07 05:30,7,24.4,24.4,24.3,24.4,53
20151101|2015-09-07 06:00,7,24.45,24.45,24.45,24.45,1
20151101|2015-09-07 07:00,7,24.45,24.45,24.45,24.45,2
20151101|2015-09-07 07:30,7,24.5,24.5,24.45,24.45,2
20151101|2015-09-07 08:00,7,24.35,24.5,24.35,24.5,31
20151101|2015-09-07 08:30,7,24.55,24.55,24.45,24.45,72
20151101|2015-09-07 09:00,7,24.45,24.5,24.45,24.5,41
20151101|2015-09-07 09:30,7,24.5,24.5,24.45,24.45,43
20151101|2015-09-07 10:00,7,24.4,24.45,24.4,24.45,58
20151101|2015-09-07 17:00,8,24.35,24.45,24.3,24.35,32
20151101|2015-09-07 17:30,8,24.4,24.45,24.4,24.4,6
20151101|2015-09-07 18:00,8,24.45,24.5,24.35,24.4,14
20151101|2015-09-07 18:30,8,24.4,24.45,24.4,24.45,8
20151101|2015-09-07 19:00,8,24.3,24.4,24.25,24.4,30
20151101|2015-09-07 19:30,8,24.35,24.35,24.3,24.35,7
20151101|2015-09-07 20:00,8,24.3,24.4,24.3,24.35,45
20151101|2015-09-07 20:30,8,24.4,24.4,24.35,24.4,17
20151101|2015-09-07 21:00,8,24.35,24.45,24.35,24.35,29
20151101|2015-09-07 21:30,8,24.35,24.4,24.3,24.4,37
20151101|2015-09-07 22:00,8,24.5,24.5,24.5,24.5,5
20151101|2015-09-07 22:30,8,24.45,24.55,24.4,24.4,20
20151101|2015-09-07 23:00,8,24.45,24.45,24.45,24.45,1
20151101|2015-09-07 23:30,8,24.45,24.45,24.4,24.4,9
20151101|2015-09-08 00:00,8,24.35,24.35,24.35,24.35,1
20151101|2015-09-08 00:30,8,24.3,24.3,24.3,24.3,1
20151101|2015-09-08 01:00,8,24.4,24.45,24.2,24.2,17
20151101|2015-09-08 01:30,8,24.2,24.2,24.1,24.1,16
20151101|2015-09-08 02:00,8,24.05,24.05,24,24.05,20
20151101|2015-09-08 02:30,8,24,24,23.8,23.8,176
20151101|2015-09-08 03:00,8,23.8,23.9,23.8,23.9,192
20151101|2015-09-08 03:30,8,23.9,23.9,23.85,23.85,21
20151101|2015-09-08 04:00,8,23.85,23.85,23.75,23.85,85
20151101|2015-09-08 04:30,8,23.85,23.85,23.75,23.75,56
20151101|2015-09-08 05:00,8,23.75,23.8,23.75,23.75,30
20151101|2015-09-08 05:30,8,23.75,23.75,23.7,23.75,62
20151101|2015-09-08 06:00,8,23.85,23.95,23.85,23.95,60
20151101|2015-09-08 06:30,8,23.95,24.05,23.9,24.05,64
20151101|2015-09-08 07:00,8,24.05,24.2,24.05,24.05,109
20151101|2015-09-08 07:30,8,24,24.05,24,24.05,109
20151101|2015-09-08 08:00,8,24.05,24.05,23.95,23.95,93
20151101|2015-09-08 08:30,8,23.95,24.1,23.7,23.9,946
20151101|2015-09-08 09:00,8,23.9,24.15,23.85,24.05,528
20151101|2015-09-08 09:30,8,24.05,24.25,23.95,24.1,495
20151101|2015-09-08 10:00,8,24.15,24.15,24,24.05,336
20151101|2015-09-08 10:30,8,24.05,24.05,24,24,596
20151101|2015-09-08 11:00,8,24.05,24.05,23.8,23.8,450
20151101|2015-09-08 11:30,8,23.75,23.9,23.75,23.9,166
20151101|2015-09-08 12:00,8,23.9,24,23.85,23.95,170
20151101|2015-09-08 12:30,8,23.95,23.95,23.8,23.8,129
20151101|2015-09-08 13:00,8,23.8,23.9,23.75,23.75,150
20151101|2015-09-08 13:30,8,23.75,23.75,23.55,23.7,332
20151101|2015-09-08 14:00,8,23.7,23.75,23.65,23.65,376
20151101|2015-09-08 14:30,8,23.65,23.7,23.35,23.35,1015
20151101|2015-09-08 15:00,8,23.35,23.45,23.2,23.2,1078
20151101|2015-09-08 15:30,9,23.2,23.25,23.2,23.2,70
20151101|2015-09-08 16:00,9,23.2,23.2,23.2,23.2,48
20151101|2015-09-08 16:30,9,23.2,23.35,23.15,23.15,56
20151101|2015-09-08 17:00,9,23.25,23.25,23.25,23.25,1
20151101|2015-09-08 18:30,9,23.2,23.2,23.2,23.2,2
20151101|2015-09-08 19:00,9,23.2,23.2,23.05,23.05,33
20151101|2015-09-08 19:30,9,23,23.05,23,23,5
20151101|2015-09-08 20:00,9,22.95,23.05,22.95,23,14
20151101|2015-09-08 20:30,9,23.1,23.1,22.95,22.95,38
20151101|2015-09-08 21:00,9,22.9,22.9,22.85,22.85,22
20151101|2015-09-08 21:30,9,22.85,22.9,22.85,22.85,11
20151101|2015-09-08 22:00,9,22.85,22.85,22.85,22.85,1
20151101|2015-09-08 22:30,9,22.85,22.85,22.85,22.85,7
20151101|2015-09-08 23:00,9,22.8,22.8,22.8,22.8,2
20151101|2015-09-08 23:30,9,22.85,22.85,22.8,22.8,3
20151101|2015-09-09 00:00,9,22.75,22.75,22.75,22.75,7
20151101|2015-09-09 00:30,9,22.6,22.6,22.6,22.6,1
20151101|2015-09-09 01:00,9,22.6,22.65,22.55,22.65,9
20151101|2015-09-09 01:30,9,22.6,22.6,22.6,22.6,3
20151101|2015-09-09 02:00,9,22.6,22.6,22.6,22.6,102
20151101|2015-09-09 02:30,9,22.5,22.55,22.5,22.5,14
20151101|2015-09-09 03:00,9,22.5,22.55,22.5,22.5,13
20151101|2015-09-09 03:30,9,22.5,22.6,22.5,22.6,53
20151101|2015-09-09 04:00,9,22.55,22.55,22.5,22.55,3
20151101|2015-09-09 04:30,9,22.5,22.55,22.5,22.55,21
20151101|2015-09-09 05:00,9,22.5,22.5,22.45,22.5,9
20151101|2015-09-09 05:30,9,22.5,22.55,22.5,22.55,42
20151101|2015-09-09 06:00,9,22.5,22.5,22.45,22.45,39
20151101|2015-09-09 06:30,9,22.45,22.5,22.45,22.5,30
20151101|2015-09-09 07:00,9,22.5,22.5,22.5,22.5,25
20151101|2015-09-09 07:30,9,22.45,22.45,22.4,22.4,141
20151101|2015-09-09 08:00,9,22.4,22.4,22.3,22.35,196
20151101|2015-09-09 08:30,9,22.4,22.65,22.4,22.55,972
20151101|2015-09-09 09:00,9,22.55,22.95,22.5,22.75,1109
20151101|2015-09-09 09:30,9,22.75,23,22.7,22.95,889
20151101|2015-09-09 10:00,9,22.9,23,22.8,23,306
20151101|2015-09-09 10:30,9,22.95,23.05,22.85,22.95,340
20151101|2015-09-09 11:00,9,22.95,23,22.75,22.75,421
20151101|2015-09-09 11:30,9,22.75,22.75,22.55,22.7,208
20151101|2015-09-09 12:00,9,22.7,22.8,22.55,22.8,253
20151101|2015-09-09 12:30,9,22.8,23.3,22.8,23.3,540
20151101|2015-09-09 13:00,9,23.25,23.4,23.15,23.35,290
20151101|2015-09-09 13:30,9,23.35,23.6,23.3,23.4,226
20151101|2015-09-09 14:00,9,23.4,23.5,23.15,23.3,625
20151101|2015-09-09 14:30,9,23.35,23.7,23.35,23.55,644
20151101|2015-09-09 15:00,9,23.55,23.65,23.45,23.65,608
20151101|2015-09-09 15:30,10,23.6,23.65,23.6,23.65,59
20151101|2015-09-09 16:30,10,23.7,23.75,23.7,23.75,6
20151101|2015-09-09 17:00,10,23.65,23.75,23.6,23.75,28
20151101|2015-09-09 17:30,10,23.7,23.75,23.7,23.75,22
20151101|2015-09-09 18:00,10,23.8,23.8,23.8,23.8,4
20151101|2015-09-09 18:30,10,23.85,23.85,23.8,23.8,5
20151101|2015-09-09 19:00,10,23.8,23.85,23.8,23.85,3
20151101|2015-09-09 20:00,10,23.8,23.85,23.8,23.85,3
20151101|2015-09-09 20:30,10,23.9,23.9,23.8,23.8,5
20151101|2015-09-09 21:00,10,23.75,23.75,23.7,23.7,9
20151101|2015-09-09 22:00,10,23.75,23.75,23.7,23.7,3
20151101|2015-09-09 22:30,10,23.65,23.65,23.6,23.6,9
20151101|2015-09-09 23:30,10,23.6,23.6,23.45,23.6,20
20151101|2015-09-10 00:00,10,23.65,23.65,23.45,23.45,10
20151101|2015-09-10 00:30,10,23.4,23.45,23.3,23.3,63
20151101|2015-09-10 01:00,10,23.3,23.45,23.3,23.45,11
20151101|2015-09-10 01:30,10,23.35,23.45,23.35,23.45,15
20151101|2015-09-10 02:00,10,23.45,23.45,23.3,23.3,75
20151101|2015-09-10 02:30,10,23.25,23.25,23.1,23.1,40
20151101|2015-09-10 03:00,10,23.15,23.55,23.15,23.45,47
20151101|2015-09-10 03:30,10,23.55,23.6,23.45,23.45,12
20151101|2015-09-10 04:00,10,23.4,23.45,23.4,23.4,4
20151101|2015-09-10 04:30,10,23.3,23.3,22.95,23.05,103
20151101|2015-09-10 05:00,10,23,23.55,23,23.4,186
20151101|2015-09-10 05:30,10,23.4,23.5,23.4,23.5,24
20151101|2015-09-10 06:00,10,23.55,23.7,23.55,23.7,156
20151101|2015-09-10 06:30,10,23.7,23.9,23.7,23.85,63
20151101|2015-09-10 07:00,10,23.8,24,23.8,24,78
20151101|2015-09-10 07:30,10,23.95,24.4,23.95,24.25,511
20151101|2015-09-10 08:00,10,24.2,24.25,24.15,24.2,155
20151101|2015-09-10 08:30,10,24.15,24.25,23.8,24.2,1014
20151101|2015-09-10 09:00,10,24.15,24.35,24.05,24.1,1729
20151101|2015-09-10 09:30,10,24.05,24.05,23.55,23.7,650
20151101|2015-09-10 10:00,10,23.75,24.15,23.75,24.05,691
20151101|2015-09-10 10:30,10,24,24.05,23.8,23.85,737
20151101|2015-09-10 11:00,10,23.85,24,23.7,23.95,344
20151101|2015-09-10 11:30,10,23.95,24,23.8,23.85,128
20151101|2015-09-10 12:00,10,23.85,23.9,23.55,23.55,330
20151101|2015-09-10 12:30,10,23.6,23.6,23.35,23.4,319
20151101|2015-09-10 13:00,10,23.35,23.55,23.35,23.5,322
20151101|2015-09-10 13:30,10,23.45,23.75,23.4,23.75,222
20151101|2015-09-10 14:00,10,23.8,23.85,23.6,23.65,1219
20151101|2015-09-10 14:30,10,23.7,23.75,23.25,23.25,1142
20151101|2015-09-10 15:00,10,23.25,23.3,23,23,1287
20151101|2015-09-10 15:30,11,23.05,23.1,23,23,165
20151101|2015-09-10 16:00,11,23.05,23.05,23.05,23.05,3
20151101|2015-09-10 16:30,11,23.1,23.1,23.1,23.1,3
20151101|2015-09-10 17:00,11,23.1,23.1,23.05,23.1,4
20151101|2015-09-10 17:30,11,23.05,23.05,23.05,23.05,3
20151101|2015-09-10 18:00,11,23.1,23.1,23.1,23.1,2
20151101|2015-09-10 18:30,11,23.15,23.15,23.15,23.15,1
20151101|2015-09-10 19:00,11,23.05,23.05,22.95,22.95,23
20151101|2015-09-10 19:30,11,23,23,22.95,23,14
20151101|2015-09-10 20:00,11,22.95,22.95,22.9,22.9,2
20151101|2015-09-10 20:30,11,22.9,22.9,22.85,22.9,5
20151101|2015-09-10 21:00,11,22.95,23,22.8,22.8,26
20151101|2015-09-10 21:30,11,22.85,22.85,22.8,22.8,25
20151101|2015-09-10 22:00,11,22.8,22.8,22.8,22.8,2
20151101|2015-09-10 23:30,11,22.8,22.8,22.8,22.8,2
20151101|2015-09-11 00:00,11,22.8,22.8,22.8,22.8,1
20151101|2015-09-11 01:00,11,22.85,22.85,22.85,22.85,1
20151101|2015-09-11 01:30,11,22.95,22.95,22.9,22.9,5
20151101|2015-09-11 02:00,11,22.9,23.2,22.9,23.1,43
20151101|2015-09-11 02:30,11,23.1,23.25,23.05,23.05,26
20151101|2015-09-11 03:00,11,23.15,23.3,23.15,23.25,27
20151101|2015-09-11 03:30,11,23.3,23.3,23.25,23.25,3
20151101|2015-09-11 04:00,11,23.4,23.4,23.35,23.35,19
20151101|2015-09-11 04:30,11,23.35,23.35,23.2,23.2,20
20151101|2015-09-11 05:00,11,23.2,23.3,23.2,23.25,112
20151101|2015-09-11 05:30,11,23.25,23.4,23.2,23.4,69
20151101|2015-09-11 06:00,11,23.4,23.45,23.35,23.35,59
20151101|2015-09-11 06:30,11,23.3,23.3,23.3,23.3,20
20151101|2015-09-11 07:00,11,23.35,23.4,23.25,23.25,79
20151101|2015-09-11 07:30,11,23.3,23.45,23.3,23.35,224
20151101|2015-09-11 08:00,11,23.35,23.4,23.3,23.35,217
20151101|2015-09-11 08:30,11,23.35,23.45,23.1,23.35,1248
20151101|2015-09-11 09:00,11,23.35,23.5,23.3,23.45,763
20151101|2015-09-11 09:30,11,23.45,23.6,23.4,23.5,649
20151101|2015-09-11 10:00,11,23.5,23.55,23.4,23.4,335
20151101|2015-09-11 10:30,11,23.35,23.45,23.15,23.2,234
20151101|2015-09-11 11:00,11,23.2,23.2,23.1,23.15,270
20151101|2015-09-11 11:30,11,23.15,23.25,23.05,23.1,891
20151101|2015-09-11 12:00,11,23.05,23.25,23.05,23.2,464
20151101|2015-09-11 12:30,11,23.2,23.3,23.15,23.2,637
20151101|2015-09-11 13:00,11,23.2,23.35,23.15,23.2,440
20151101|2015-09-11 13:30,11,23.15,23.2,23.05,23.15,515
20151101|2015-09-11 14:00,11,23.1,23.1,22.9,22.95,437
20151101|2015-09-11 14:30,11,22.95,23,22.75,22.8,868
20151101|2015-09-11 15:00,11,22.8,22.85,22.65,22.7,1339
20151101|2015-09-13 17:00,14,22.65,22.75,22.65,22.7,41
20151101|2015-09-13 17:30,14,22.7,22.8,22.7,22.75,62
20151101|2015-09-13 18:00,14,22.75,22.75,22.55,22.55,45
20151101|2015-09-13 18:30,14,22.55,22.55,22.4,22.4,49
20151101|2015-09-13 19:00,14,22.42,22.45,22.33,22.45,25
20151101|2015-09-13 19:30,14,22.45,22.47,22.42,22.47,4
20151101|2015-09-13 20:00,14,22.43,22.45,22.43,22.43,4
20151101|2015-09-13 20:30,14,22.45,22.5,22.43,22.5,5
20151101|2015-09-13 21:00,14,22.5,22.59,22.48,22.53,23
20151101|2015-09-13 21:30,14,22.6,22.7,22.6,22.66,6
20151101|2015-09-13 22:00,14,22.66,22.66,22.66,22.66,1
20151101|2015-09-13 22:30,14,22.65,22.65,22.61,22.61,2
20151101|2015-09-13 23:00,14,22.65,22.7,22.65,22.68,4
20151101|2015-09-14 00:00,14,22.66,22.66,22.54,22.62,17
20151101|2015-09-14 00:30,14,22.65,22.75,22.65,22.72,12
20151101|2015-09-14 01:00,14,22.8,22.96,22.8,22.96,43
20151101|2015-09-14 01:30,14,22.98,23.04,22.95,23,82
20151101|2015-09-14 02:00,14,23,23.04,22.65,22.67,144
20151101|2015-09-14 02:30,14,22.65,22.72,22.61,22.72,32
20151101|2015-09-14 03:00,14,22.78,22.82,22.76,22.8,40
20151101|2015-09-14 03:30,14,22.8,22.95,22.78,22.8,66
20151101|2015-09-14 04:00,14,22.8,22.8,22.73,22.75,32
20151101|2015-09-14 04:30,14,22.75,22.75,22.75,22.75,7
20151101|2015-09-14 05:00,14,22.75,22.77,22.67,22.7,64
20151101|2015-09-14 05:30,14,22.7,22.77,22.7,22.7,34
20151101|2015-09-14 06:00,14,22.75,22.76,22.74,22.76,3
20151101|2015-09-14 06:30,14,22.8,22.92,22.8,22.92,64
20151101|2015-09-14 07:00,14,22.9,23.01,22.87,22.94,155
20151101|2015-09-14 07:30,14,22.95,23.02,22.85,22.95,517
20151101|2015-09-14 08:00,14,22.95,23.06,22.87,22.88,531
20151101|2015-09-14 08:30,14,22.85,23.37,22.85,23.3,1749
20151101|2015-09-14 09:00,14,23.3,23.35,23.1,23.22,801
20151101|2015-09-14 09:30,14,23.25,23.25,22.92,23.05,872
20151101|2015-09-14 10:00,14,23.05,23.13,22.93,23.13,495
20151101|2015-09-14 10:30,14,23.13,23.27,23.08,23.12,520
20151101|2015-09-14 11:00,14,23.12,23.3,23.1,23.24,547
20151101|2015-09-14 11:30,14,23.22,23.3,23.17,23.29,452
20151101|2015-09-14 12:00,14,23.3,23.4,23.28,23.33,510
20151101|2015-09-14 12:30,14,23.35,23.35,22.97,22.98,962
20151101|2015-09-14 13:00,14,22.98,23.1,22.96,23.08,772
20151101|2015-09-14 13:30,14,23.1,23.15,22.9,23.01,873
20151101|2015-09-14 14:00,14,23.04,23.1,22.95,23.01,756
20151101|2015-09-14 14:30,14,23,23.1,22.85,22.89,1592
20151101|2015-09-14 15:00,14,22.87,22.9,22.65,22.65,2063
20151101|2015-09-14 15:30,15,22.7,22.75,22.68,22.75,64
20151101|2015-09-14 16:00,15,22.75,22.75,22.71,22.71,17
20151101|2015-09-14 16:30,15,22.73,22.73,22.7,22.7,11
20151101|2015-09-14 17:00,15,22.75,22.75,22.7,22.72,11
20151101|2015-09-14 17:30,15,22.7,22.71,22.69,22.71,10
20151101|2015-09-14 18:30,15,22.72,22.72,22.7,22.7,17
20151101|2015-09-14 19:00,15,22.7,22.7,22.68,22.7,8
20151101|2015-09-14 19:30,15,22.67,22.67,22.61,22.61,41
20151101|2015-09-14 20:00,15,22.65,22.65,22.65,22.65,9
20151101|2015-09-14 20:30,15,22.7,22.7,22.6,22.62,12
20151101|2015-09-14 21:00,15,22.64,22.64,22.61,22.64,15
20151101|2015-09-14 21:30,15,22.63,22.63,22.63,22.63,1
20151101|2015-09-14 22:00,15,22.65,22.65,22.65,22.65,6
20151101|2015-09-14 22:30,15,22.7,22.7,22.6,22.6,13
20151101|2015-09-14 23:00,15,22.58,22.61,22.58,22.6,18
20151101|2015-09-15 00:00,15,22.6,22.6,22.55,22.55,14
20151101|2015-09-15 00:30,15,22.6,22.6,22.6,22.6,1
20151101|2015-09-15 01:00,15,22.67,22.73,22.67,22.73,13
20151101|2015-09-15 01:30,15,22.73,22.78,22.73,22.78,65
20151101|2015-09-15 02:00,15,22.75,22.75,22.6,22.65,50
20151101|2015-09-15 02:30,15,22.64,22.75,22.6,22.75,22
20151101|2015-09-15 03:00,15,22.78,22.91,22.78,22.87,70
20151101|2015-09-15 03:30,15,22.85,22.9,22.8,22.82,250
20151101|2015-09-15 04:00,15,22.85,22.93,22.82,22.85,175
20151101|2015-09-15 04:30,15,22.85,22.89,22.8,22.8,136
20151101|2015-09-15 05:00,15,22.8,22.87,22.74,22.74,60
20151101|2015-09-15 05:30,15,22.7,22.7,22.65,22.67,56
20151101|2015-09-15 06:00,15,22.67,22.7,22.65,22.7,13
20151101|2015-09-15 06:30,15,22.65,22.7,22.63,22.68,183
20151101|2015-09-15 07:00,15,22.7,22.75,22.68,22.72,241
20151101|2015-09-15 07:30,15,22.73,22.75,22.63,22.65,263
20151101|2015-09-15 08:00,15,22.65,22.68,22.6,22.6,373
20151101|2015-09-15 08:30,15,22.6,22.8,22.55,22.6,2227
20151101|2015-09-15 09:00,15,22.59,22.65,22.25,22.33,3247
20151101|2015-09-15 09:30,15,22.3,22.32,22.07,22.14,2248
20151101|2015-09-15 10:00,15,22.14,22.2,22.08,22.13,1331
20151101|2015-09-15 10:30,15,22.11,22.18,22.05,22.05,729
20151101|2015-09-15 11:00,15,22.08,22.09,21.75,21.82,1683
20151101|2015-09-15 11:30,15,21.82,21.84,21.67,21.75,1658
20151101|2015-09-15 12:00,15,21.73,21.78,21.47,21.48,1484
20151101|2015-09-15 12:30,15,21.45,21.5,21.32,21.45,2084
20151101|2015-09-15 13:00,15,21.44,21.48,21.3,21.4,1483
20151101|2015-09-15 13:30,15,21.39,21.41,21.1,21.15,2770
20151101|2015-09-15 14:00,15,21.15,21.15,20.89,20.9,3550
20151101|2015-09-15 14:30,15,20.89,21.05,20.8,20.87,4279
20151101|2015-09-15 15:00,15,20.9,20.9,20.6,20.63,3515
20151101|2015-09-15 15:30,16,20.6,20.62,20.5,20.51,343
20151101|2015-09-15 16:00,16,20.51,20.55,20.5,20.53,28
20151101|2015-09-15 16:30,16,20.55,20.55,20.53,20.53,30
20151101|2015-09-15 17:00,16,20.55,20.56,20.51,20.56,72
20151101|2015-09-15 17:30,16,20.55,20.59,20.55,20.59,68
20151101|2015-09-15 18:00,16,20.55,20.58,20.55,20.58,38
20151101|2015-09-15 18:30,16,20.55,20.55,20.52,20.53,33
20151101|2015-09-15 19:00,16,20.6,20.61,20.55,20.55,141
20151101|2015-09-15 19:30,16,20.57,20.58,20.57,20.58,2
20151101|2015-09-15 20:00,16,20.55,20.55,20.47,20.47,31
20151101|2015-09-15 20:30,16,20.54,20.55,20.53,20.55,27
20151101|2015-09-15 21:00,16,20.5,20.63,20.5,20.63,20
20151101|2015-09-15 21:30,16,20.6,20.6,20.56,20.56,7
20151101|2015-09-15 22:00,16,20.61,20.63,20.58,20.61,62
20151101|2015-09-15 22:30,16,20.55,20.63,20.55,20.62,17
20151101|2015-09-15 23:00,16,20.6,20.6,20.53,20.55,97
20151101|2015-09-15 23:30,16,20.55,20.55,20.53,20.53,9
20151101|2015-09-16 00:00,16,20.55,20.58,20.55,20.58,6
20151101|2015-09-16 00:30,16,20.6,20.6,20.6,20.6,2
20151101|2015-09-16 01:00,16,20.6,20.6,20.5,20.51,17
20151101|2015-09-16 01:30,16,20.51,20.55,20.5,20.53,47
20151101|2015-09-16 02:00,16,20.54,20.58,20.42,20.52,312
20151101|2015-09-16 02:30,16,20.54,20.6,20.5,20.6,111
20151101|2015-09-16 03:00,16,20.6,20.62,20.5,20.55,87
20151101|2015-09-16 03:30,16,20.56,20.63,20.56,20.59,101
20151101|2015-09-16 04:00,16,20.6,20.6,20.52,20.6,92
20151101|2015-09-16 04:30,16,20.6,20.65,20.58,20.6,90
20151101|2015-09-16 05:00,16,20.6,20.65,20.55,20.61,37
20151101|2015-09-16 05:30,16,20.65,20.65,20.56,20.6,101
20151101|2015-09-16 06:00,16,20.6,20.6,20.46,20.49,54
20151101|2015-09-16 06:30,16,20.51,20.51,20.44,20.45,115
20151101|2015-09-16 07:00,16,20.45,20.55,20.45,20.5,112
20151101|2015-09-16 07:30,16,20.5,20.6,20.5,20.55,605
20151101|2015-09-16 08:00,16,20.53,20.55,20.2,20.22,2411
20151101|2015-09-16 08:30,16,20.2,20.45,20.03,20.43,5991
20151101|2015-09-16 09:00,16,20.43,20.65,20.3,20.4,4185
20151101|2015-09-16 09:30,16,20.38,20.38,20.15,20.18,2665
20151101|2015-09-16 10:00,16,20.15,20.22,19.88,19.92,2547
20151101|2015-09-16 10:30,16,19.9,20.14,19.9,20.02,2237
20151101|2015-09-16 11:00,16,20.02,20.23,19.95,20.07,2637
20151101|2015-09-16 11:30,16,20.05,20.12,19.99,20.04,2142
20151101|2015-09-16 12:00,16,20.05,20.29,20.05,20.28,1387
20151101|2015-09-16 12:30,16,20.28,20.33,20.05,20.05,2481
20151101|2015-09-16 13:00,16,20.1,20.38,20.08,20.29,2829
20151101|2015-09-16 13:30,16,20.25,20.3,20.05,20.05,1451
20151101|2015-09-16 14:00,16,20.05,20.13,19.84,19.84,2857
20151101|2015-09-16 14:30,16,19.8,19.88,19.58,19.67,4618
20151101|2015-09-16 15:00,16,19.65,19.68,19.2,19.3,6529
20151101|2015-09-16 15:30,17,19.25,19.35,19.22,19.27,201
20151101|2015-09-16 16:00,17,19.29,19.36,19.26,19.3,81
20151101|2015-09-16 16:30,17,19.25,19.37,19.25,19.37,8
20151101|2015-09-16 17:00,17,19.35,19.4,19.35,19.35,10
20151101|2015-09-16 17:30,17,19.33,19.33,19.3,19.32,6
20151101|2015-09-16 18:00,17,19.29,19.35,19.25,19.27,47
20151101|2015-09-16 18:30,17,19.3,19.3,19.27,19.29,6
20151101|2015-09-16 19:00,17,19.3,19.3,19.29,19.29,5
20151101|2015-09-16 19:30,17,19.25,19.3,19.25,19.3,5
20151101|2015-09-16 20:00,17,19.3,19.32,19.3,19.32,30
20151101|2015-09-16 20:30,17,19.31,19.35,19.3,19.35,8
20151101|2015-09-16 21:00,17,19.35,19.37,19.35,19.35,5
20151101|2015-09-16 21:30,17,19.35,19.35,19.3,19.3,9
20151101|2015-09-16 22:00,17,19.35,19.35,19.3,19.3,11
20151101|2015-09-16 22:30,17,19.3,19.3,19.25,19.3,22
20151101|2015-09-16 23:00,17,19.3,19.35,19.24,19.24,131
20151101|2015-09-16 23:30,17,19.2,19.25,19.2,19.25,29
20151101|2015-09-17 00:00,17,19.2,19.2,19.2,19.2,3
20151101|2015-09-17 00:30,17,19.2,19.2,19.2,19.2,4
20151101|2015-09-17 01:00,17,19.2,19.23,19.19,19.2,34
20151101|2015-09-17 01:30,17,19.25,19.3,19.24,19.3,53
20151101|2015-09-17 02:00,17,19.3,19.5,19.27,19.46,156
20151101|2015-09-17 02:30,17,19.45,19.6,19.45,19.6,309
20151101|2015-09-17 03:00,17,19.57,19.6,19.5,19.55,31
20151101|2015-09-17 03:30,17,19.55,19.55,19.47,19.5,39
20151101|2015-09-17 04:00,17,19.5,19.55,19.49,19.55,39
20151101|2015-09-17 04:30,17,19.57,19.57,19.55,19.55,8
20151101|2015-09-17 05:00,17,19.6,19.6,19.5,19.5,31
20151101|2015-09-17 05:30,17,19.5,19.52,19.45,19.5,63
20151101|2015-09-17 06:00,17,19.54,19.54,19.5,19.5,16
20151101|2015-09-17 06:30,17,19.51,19.65,19.5,19.6,173
20151101|2015-09-17 07:00,17,19.55,19.6,19.52,19.55,409
20151101|2015-09-17 07:30,17,19.53,19.55,19.5,19.53,252
20151101|2015-09-17 08:00,17,19.5,19.58,19.48,19.57,594
20151101|2015-09-17 08:30,17,19.6,19.75,19.52,19.65,3253
20151101|2015-09-17 09:00,17,19.67,19.79,19.58,19.78,2889
20151101|2015-09-17 09:30,17,19.78,19.9,19.62,19.65,1464
20151101|2015-09-17 10:00,17,19.63,19.65,19.28,19.39,2559
20151101|2015-09-17 10:30,17,19.37,19.5,19.36,19.49,1357
20151101|2015-09-17 11:00,17,19.49,19.49,19.32,19.35,1169
20151101|2015-09-17 11:30,17,19.35,19.44,19.29,19.33,1697
20151101|2015-09-17 12:00,17,19.35,19.47,19.18,19.33,2443
20151101|2015-09-17 12:30,17,19.33,19.45,19.25,19.25,2920
20151101|2015-09-17 13:00,17,19.25,19.72,18.8,19.17,7643
20151101|2015-09-17 13:30,17,19.15,19.15,18.17,18.35,8015
20151101|2015-09-17 14:00,17,18.35,19.4,18.18,18.99,10472
20151101|2015-09-17 14:30,17,19,19.33,18.83,19.2,9615
20151101|2015-09-17 15:00,17,19.22,20.25,19.22,20.1,10964
20151101|2015-09-17 15:30,18,20.05,20.05,19.76,19.86,403
20151101|2015-09-17 16:00,18,19.9,19.95,19.81,19.9,167
20151101|2015-09-17 16:30,18,19.85,19.95,19.85,19.94,49
20151101|2015-09-17 17:00,18,19.9,19.97,19.9,19.9,60
20151101|2015-09-17 17:30,18,19.93,19.93,19.88,19.88,22
20151101|2015-09-17 18:00,18,19.9,19.95,19.9,19.94,20
20151101|2015-09-17 18:30,18,19.92,19.97,19.9,19.9,26
20151101|2015-09-17 19:00,18,19.9,19.97,19.9,19.97,15
20151101|2015-09-17 19:30,18,19.98,19.98,19.9,19.9,6
20151101|2015-09-17 20:00,18,19.9,19.9,19.9,19.9,8
20151101|2015-09-17 20:30,18,19.9,19.9,19.8,19.85,8
20151101|2015-09-17 21:00,18,19.8,19.82,19.77,19.77,15
20151101|2015-09-17 21:30,18,19.8,19.8,19.78,19.78,8
20151101|2015-09-17 22:00,18,19.75,19.78,19.75,19.75,36
20151101|2015-09-17 22:30,18,19.75,19.76,19.75,19.75,6
20151101|2015-09-17 23:00,18,19.75,19.75,19.74,19.75,3
20151101|2015-09-17 23:30,18,19.75,19.75,19.75,19.75,1
20151101|2015-09-18 00:00,18,19.8,19.85,19.78,19.8,48
20151101|2015-09-18 00:30,18,19.8,19.8,19.78,19.79,38
20151101|2015-09-18 01:00,18,19.8,19.9,19.69,19.7,115
20151101|2015-09-18 01:30,18,19.7,19.75,19.65,19.75,56
20151101|2015-09-18 02:00,18,19.75,19.82,19.72,19.75,104
20151101|2015-09-18 02:30,18,19.77,19.8,19.71,19.8,24
20151101|2015-09-18 03:00,18,19.7,19.75,19.68,19.75,22
20151101|2015-09-18 03:30,18,19.76,19.95,19.76,19.9,87
20151101|2015-09-18 04:00,18,19.95,19.99,19.83,19.83,10
20151101|2015-09-18 04:30,18,19.8,20,19.8,20,65
20151101|2015-09-18 05:00,18,19.95,20.18,19.95,20.15,390
20151101|2015-09-18 05:30,18,20.1,20.2,20.1,20.12,52
20151101|2015-09-18 06:00,18,20.14,20.46,20.12,20.37,421
20151101|2015-09-18 06:30,18,20.38,20.38,20.22,20.37,233
20151101|2015-09-18 07:00,18,20.36,20.48,20.31,20.41,488
20151101|2015-09-18 07:30,18,20.41,20.67,20.4,20.6,1227
20151101|2015-09-18 08:00,18,20.6,21.08,20.58,20.82,1807
20151101|2015-09-18 08:30,18,20.8,20.86,20.45,20.62,6286
20151101|2015-09-18 09:00,18,20.62,20.64,20.25,20.35,3658
20151101|2015-09-18 09:30,18,20.35,20.65,20.33,20.56,2403
20151101|2015-09-18 10:00,18,20.55,20.68,20.45,20.62,1274
20151101|2015-09-18 10:30,18,20.65,20.65,20.27,20.4,3364
20151101|2015-09-18 11:00,18,20.38,20.73,20.38,20.57,1901
20151101|2015-09-18 11:30,18,20.57,20.75,20.38,20.42,1785
20151101|2015-09-18 12:00,18,20.44,20.56,20.15,20.39,3393
20151101|2015-09-18 12:30,18,20.4,20.7,20.35,20.61,1991
20151101|2015-09-18 13:00,18,20.65,20.7,20.42,20.5,1770
20151101|2015-09-18 13:30,18,20.5,20.8,20.48,20.65,2959
20151101|2015-09-18 14:00,18,20.66,21.2,20.61,21.08,4923
20151101|2015-09-18 14:30,18,21.1,21.4,21.02,21.07,5785
20151101|2015-09-18 15:00,18,21.05,21.1,20.78,20.95,6764
20151101|2015-09-20 17:00,21,21,21.05,20.85,20.95,110
20151101|2015-09-20 17:30,21,20.95,20.99,20.85,20.85,34
20151101|2015-09-20 18:00,21,20.93,20.93,20.85,20.85,25
20151101|2015-09-20 18:30,21,20.83,20.87,20.83,20.87,13
20151101|2015-09-20 19:00,21,20.85,21.18,20.85,21.18,43
20151101|2015-09-20 19:30,21,21.2,21.26,21.2,21.25,26
20151101|2015-09-20 20:00,21,21.24,21.43,21.2,21.4,46
20151101|2015-09-20 20:30,21,21.35,21.36,21.3,21.36,14
20151101|2015-09-20 21:00,21,21.35,21.37,21.3,21.36,24
20151101|2015-09-20 21:30,21,21.35,21.35,21.25,21.35,47
20151101|2015-09-20 22:00,21,21.25,21.25,21.25,21.25,1
20151101|2015-09-20 22:30,21,21.28,21.28,21.28,21.28,20
20151101|2015-09-20 23:00,21,21.25,21.27,21.22,21.22,3
20151101|2015-09-20 23:30,21,21.25,21.25,21.2,21.2,4
20151101|2015-09-21 00:00,21,21.23,21.25,21.15,21.23,42
20151101|2015-09-21 00:30,21,21.22,21.22,21.13,21.17,33
20151101|2015-09-21 01:00,21,21.2,21.2,21.2,21.2,1
20151101|2015-09-21 01:30,21,21.1,21.15,21.01,21.1,27
20151101|2015-09-21 02:00,21,21.15,21.23,21,21.05,94
20151101|2015-09-21 02:30,21,21.05,21.1,21.05,21.1,78
20151101|2015-09-21 03:00,21,21.07,21.15,20.95,20.97,91
20151101|2015-09-21 03:30,21,20.95,20.95,20.77,20.78,69
20151101|2015-09-21 04:00,21,20.75,20.81,20.75,20.75,44
20151101|2015-09-21 04:30,21,20.77,20.83,20.7,20.83,100
20151101|2015-09-21 05:00,21,20.75,20.88,20.74,20.8,88
20151101|2015-09-21 05:30,21,20.8,20.85,20.7,20.78,125
20151101|2015-09-21 06:00,21,20.78,20.78,20.58,20.58,228
20151101|2015-09-21 06:30,21,20.6,20.6,20.48,20.55,243
20151101|2015-09-21 07:00,21,20.55,20.63,20.52,20.6,245
20151101|2015-09-21 07:30,21,20.62,20.67,20.55,20.64,352
20151101|2015-09-21 08:00,21,20.65,20.8,20.62,20.73,792
20151101|2015-09-21 08:30,21,20.72,20.83,20.51,20.75,4086
20151101|2015-09-21 09:00,21,20.72,20.83,20.62,20.73,2356
20151101|2015-09-21 09:30,21,20.71,20.71,20.33,20.44,2176
20151101|2015-09-21 10:00,21,20.4,20.43,20.1,20.22,1945
20151101|2015-09-21 10:30,21,20.21,20.51,20.16,20.41,2210
20151101|2015-09-21 11:00,21,20.45,20.73,20.44,20.55,2503
20151101|2015-09-21 11:30,21,20.55,20.93,20.55,20.82,2026
20151101|2015-09-21 12:00,21,20.85,20.97,20.72,20.78,2938
20151101|2015-09-21 12:30,21,20.76,20.93,20.6,20.87,1642
20151101|2015-09-21 13:00,21,20.9,20.98,20.75,20.85,1413
20151101|2015-09-21 13:30,21,20.87,20.95,20.42,20.42,2246
20151101|2015-09-21 14:00,21,20.45,20.55,20.41,20.43,1935
20151101|2015-09-21 14:30,21,20.42,20.7,20.34,20.34,4843
20151101|2015-09-21 15:00,21,20.35,20.35,19.75,19.82,7277
20151101|2015-09-21 15:30,22,19.85,19.87,19.75,19.81,779
20151101|2015-09-21 16:00,22,19.84,19.9,19.84,19.85,92
20151101|2015-09-21 16:30,22,19.86,19.9,19.85,19.9,8
20151101|2015-09-21 17:00,22,19.8,19.9,19.8,19.86,4
20151101|2015-09-21 17:30,22,19.9,19.91,19.88,19.91,24
20151101|2015-09-21 18:30,22,19.85,19.85,19.85,19.85,1
20151101|2015-09-21 20:00,22,19.88,20.05,19.85,20.03,48
20151101|2015-09-21 20:30,22,20.03,20.05,20.03,20.05,4
20151101|2015-09-21 21:00,22,20.05,20.1,20.05,20.1,8
20151101|2015-09-21 22:00,22,20.05,20.05,20.05,20.05,1
20151101|2015-09-21 22:30,22,20.05,20.1,20.05,20.1,4
20151101|2015-09-21 23:00,22,20.05,20.05,20.05,20.05,1
20151101|2015-09-21 23:30,22,20.01,20.01,20.01,20.01,1
20151101|2015-09-22 00:00,22,20,20,20,20,6
20151101|2015-09-22 00:30,22,20,20.04,19.97,19.97,4
20151101|2015-09-22 01:00,22,19.95,19.99,19.93,19.93,52
20151101|2015-09-22 01:30,22,20,20.06,20,20.06,11
20151101|2015-09-22 02:00,22,20.1,20.31,20.1,20.29,76
20151101|2015-09-22 02:30,22,20.35,20.6,20.25,20.5,106
20151101|2015-09-22 03:00,22,20.55,20.95,20.4,20.9,349
20151101|2015-09-22 03:30,22,20.88,21.03,20.8,20.86,338
20151101|2015-09-22 04:00,22,20.9,21.09,20.83,21.05,142
20151101|2015-09-22 04:30,22,21.01,21.1,20.85,21.1,226
20151101|2015-09-22 05:00,22,21.15,21.3,21.04,21.23,161
20151101|2015-09-22 05:30,22,21.2,21.25,20.9,21.04,440
20151101|2015-09-22 06:00,22,21.04,21.11,20.95,20.97,353
20151101|2015-09-22 06:30,22,21,21.05,20.85,20.9,146
20151101|2015-09-22 07:00,22,20.9,21.03,20.77,20.94,837
20151101|2015-09-22 07:30,22,20.95,21.1,20.9,21,897
20151101|2015-09-22 08:00,22,21,21.05,20.94,20.99,490
20151101|2015-09-22 08:30,22,21,21.11,20.78,20.97,5112
20151101|2015-09-22 09:00,22,20.95,21.12,20.78,21.03,2643
20151101|2015-09-22 09:30,22,21.05,21.38,21.05,21.2,3037
20151101|2015-09-22 10:00,22,21.24,21.28,21.05,21.2,1814
20151101|2015-09-22 10:30,22,21.23,21.28,21.1,21.2,1713
20151101|2015-09-22 11:00,22,21.23,21.4,21.15,21.25,2274
20151101|2015-09-22 11:30,22,21.25,21.45,21.18,21.35,1365
20151101|2015-09-22 12:00,22,21.4,21.54,21.29,21.51,1703
20151101|2015-09-22 12:30,22,21.51,21.55,21.3,21.4,1900
20151101|2015-09-22 13:00,22,21.4,21.78,21.4,21.65,3400
20151101|2015-09-22 13:30,22,21.69,21.8,21.52,21.64,3823
20151101|2015-09-22 14:00,22,21.65,21.85,21.33,21.35,4101
20151101|2015-09-22 14:30,22,21.36,21.39,21,21.03,7035
20151101|2015-09-22 15:00,22,21,21.2,20.9,21.14,4582
20151101|2015-09-22 15:30,23,21.15,21.25,21.15,21.2,255
20151101|2015-09-22 16:00,23,21.2,21.24,21.2,21.21,72
20151101|2015-09-22 16:30,23,21.2,21.2,21.2,21.2,14
20151101|2015-09-22 17:00,23,21.29,21.3,21.25,21.3,18
20151101|2015-09-22 17:30,23,21.35,21.35,21.29,21.29,6
20151101|2015-09-22 18:00,23,21.25,21.3,21.25,21.3,22
20151101|2015-09-22 18:30,23,21.3,21.3,21.25,21.25,28
20151101|2015-09-22 19:00,23,21.25,21.25,21.2,21.2,40
20151101|2015-09-22 19:30,23,21.2,21.2,21.2,21.2,1
20151101|2015-09-22 20:00,23,21.2,21.2,21.15,21.15,6
20151101|2015-09-22 20:30,23,21.25,21.93,21.25,21.9,244
20151101|2015-09-22 21:00,23,21.9,21.9,21.65,21.78,61
20151101|2015-09-22 21:30,23,21.75,21.89,21.59,21.7,32
20151101|2015-09-22 22:00,23,21.75,21.82,21.65,21.75,15
20151101|2015-09-22 22:30,23,21.7,21.76,21.7,21.75,29
20151101|2015-09-22 23:00,23,21.75,21.8,21.75,21.77,5
20151101|2015-09-22 23:30,23,21.84,21.85,21.8,21.82,8
20151101|2015-09-23 00:00,23,21.86,21.9,21.8,21.8,10
20151101|2015-09-23 00:30,23,21.8,21.8,21.73,21.77,34
20151101|2015-09-23 01:00,23,21.75,21.8,21.35,21.4,132
20151101|2015-09-23 01:30,23,21.4,21.41,21.39,21.4,11
20151101|2015-09-23 02:00,23,21.35,21.45,21.26,21.26,98
20151101|2015-09-23 02:30,23,21.32,21.35,21.16,21.22,84
20151101|2015-09-23 03:00,23,21.25,21.3,21.13,21.19,97
20151101|2015-09-23 03:30,23,21.22,21.22,20.8,20.93,246
20151101|2015-09-23 04:00,23,20.9,21,20.86,21,39
20151101|2015-09-23 04:30,23,20.95,21.02,20.9,20.9,60
20151101|2015-09-23 05:00,23,20.9,21.15,20.9,21.15,31
20151101|2015-09-23 05:30,23,21.05,21.07,20.92,20.95,62
20151101|2015-09-23 06:00,23,20.92,20.92,20.75,20.84,302
20151101|2015-09-23 06:30,23,20.85,21.19,20.8,21.14,440
20151101|2015-09-23 07:00,23,21.12,21.19,20.88,20.95,408
20151101|2015-09-23 07:30,23,20.95,21.08,20.9,20.95,652
20151101|2015-09-23 08:00,23,20.95,21.19,20.85,21.05,718
20151101|2015-09-23 08:30,23,21.05,21.25,20.91,21.05,3113
20151101|2015-09-23 09:00,23,21,21.15,20.85,20.9,1565
20151101|2015-09-23 09:30,23,20.85,20.89,20.53,20.59,1957
20151101|2015-09-23 10:00,23,20.57,21.03,20.55,20.95,1444
20151101|2015-09-23 10:30,23,20.95,21.18,20.9,21.05,1152
20151101|2015-09-23 11:00,23,21.04,21.19,21,21.03,1281
20151101|2015-09-23 11:30,23,21.03,21.08,20.77,20.82,1448
20151101|2015-09-23 12:00,23,20.8,20.88,20.6,20.85,1402
20151101|2015-09-23 12:30,23,20.85,20.86,20.52,20.6,1652
20151101|2015-09-23 13:00,23,20.6,20.65,20.4,20.62,2107
20151101|2015-09-23 13:30,23,20.62,20.84,20.5,20.72,1720
20151101|2015-09-23 14:00,23,20.7,20.83,20.6,20.65,2044
20151101|2015-09-23 14:30,23,20.65,20.73,20.45,20.63,3212
20151101|2015-09-23 15:00,23,20.6,20.75,20.5,20.7,4407
20151101|2015-09-23 15:30,24,20.65,20.67,20.62,20.62,273
20151101|2015-09-23 16:00,24,20.62,20.65,20.62,20.65,9
20151101|2015-09-23 16:30,24,20.65,20.7,20.65,20.7,3
20151101|2015-09-23 17:00,24,20.65,20.7,20.63,20.67,30
20151101|2015-09-23 18:00,24,20.65,20.65,20.65,20.65,1
20151101|2015-09-23 18:30,24,20.65,20.69,20.65,20.69,43
20151101|2015-09-23 19:00,24,20.62,20.62,20.55,20.6,67
20151101|2015-09-23 19:30,24,20.6,20.8,20.6,20.77,21
20151101|2015-09-23 20:00,24,20.75,20.75,20.65,20.65,22
20151101|2015-09-23 20:30,24,20.6,20.65,20.6,20.65,19
20151101|2015-09-23 21:00,24,20.7,21,20.7,20.95,179
20151101|2015-09-23 21:30,24,20.95,21,20.88,20.9,163
20151101|2015-09-23 22:00,24,20.9,21.05,20.9,21.05,67
20151101|2015-09-23 22:30,24,20.95,20.95,20.85,20.9,85
20151101|2015-09-23 23:00,24,20.85,20.85,20.79,20.81,33
20151101|2015-09-23 23:30,24,20.85,20.9,20.84,20.85,107
20151101|2015-09-24 00:00,24,20.8,20.85,20.74,20.83,318
20151101|2015-09-24 00:30,24,20.85,20.93,20.85,20.93,38
20151101|2015-09-24 01:00,24,20.89,20.9,20.84,20.85,10
20151101|2015-09-24 01:30,24,20.9,20.9,20.8,20.8,2
20151101|2015-09-24 02:00,24,20.85,20.97,20.75,20.95,187
20151101|2015-09-24 02:30,24,21,21,20.9,20.92,83
20151101|2015-09-24 03:00,24,20.9,20.9,20.43,20.6,248
20151101|2015-09-24 03:30,24,20.55,20.75,20.55,20.69,224
20151101|2015-09-24 04:00,24,20.66,20.88,20.6,20.84,209
20151101|2015-09-24 04:30,24,20.84,20.93,20.83,20.85,45
20151101|2015-09-24 05:00,24,20.85,21.03,20.78,21.03,220
20151101|2015-09-24 05:30,24,21.04,21.3,21.04,21.25,228
20151101|2015-09-24 06:00,24,21.24,21.43,21.22,21.39,264
20151101|2015-09-24 06:30,24,21.3,21.34,21.23,21.32,173
20151101|2015-09-24 07:00,24,21.3,21.34,21.2,21.28,234
20151101|2015-09-24 07:30,24,21.25,21.5,21.2,21.3,1163
20151101|2015-09-24 08:00,24,21.34,21.45,21.3,21.35,461
20151101|2015-09-24 08:30,24,21.35,21.7,21.23,21.63,6209
20151101|2015-09-24 09:00,24,21.63,21.9,21.47,21.82,6588
20151101|2015-09-24 09:30,24,21.84,22.08,21.68,22.05,3524
20151101|2015-09-24 10:00,24,22.05,22.3,21.8,21.92,3437
20151101|2015-09-24 10:30,24,21.92,21.98,21.73,21.8,2029
20151101|2015-09-24 11:00,24,21.8,21.85,21.61,21.62,1522
20151101|2015-09-24 11:30,24,21.65,21.98,21.55,21.98,1940
20151101|2015-09-24 12:00,24,21.98,22.03,21.73,21.93,1593
20151101|2015-09-24 12:30,24,21.9,21.98,21.71,21.83,1082
20151101|2015-09-24 13:00,24,21.8,21.9,21.41,21.5,1265
20151101|2015-09-24 13:30,24,21.49,21.55,20.9,21.05,3623
20151101|2015-09-24 14:00,24,21.05,21.38,20.95,21.1,3133
20151101|2015-09-24 14:30,24,21.05,21.29,20.98,21.03,3130
20151101|2015-09-24 15:00,24,21.05,21.35,20.98,21.19,5485
20151101|2015-09-24 15:30,25,21.15,21.25,21.1,21.2,208
20151101|2015-09-24 16:00,25,21.22,21.35,21.13,21.13,120
20151101|2015-09-24 16:30,25,21.2,21.25,21.15,21.25,38
20151101|2015-09-24 17:00,25,21.24,21.25,21.15,21.15,87
20151101|2015-09-24 17:30,25,21.15,21.2,21,21.03,135
20151101|2015-09-24 18:00,25,21.07,21.15,21.05,21.1,35
20151101|2015-09-24 18:30,25,21.1,21.15,20.95,21,66
20151101|2015-09-24 19:00,25,20.95,21,20.85,20.9,24
20151101|2015-09-24 19:30,25,20.9,21,20.9,20.97,27
20151101|2015-09-24 20:00,25,21.05,21.05,21,21,4
20151101|2015-09-24 20:30,25,21.11,21.15,21.1,21.1,12
20151101|2015-09-24 21:00,25,21.15,21.25,21.15,21.15,16
20151101|2015-09-24 22:00,25,21.05,21.05,21.05,21.05,2
20151101|2015-09-24 22:30,25,21.05,21.05,21.05,21.05,2
20151101|2015-09-24 23:00,25,21,21,21,21,42
20151101|2015-09-24 23:30,25,20.97,20.97,20.97,20.97,1
20151101|2015-09-25 00:00,25,20.9,20.95,20.85,20.95,39
20151101|2015-09-25 00:30,25,20.88,20.88,20.75,20.75,54
20151101|2015-09-25 01:00,25,20.75,20.79,20.64,20.75,69
20151101|2015-09-25 01:30,25,20.7,20.79,20.7,20.75,33
20151101|2015-09-25 02:00,25,20.7,20.85,20.65,20.65,104
20151101|2015-09-25 02:30,25,20.66,20.66,20.5,20.65,242
20151101|2015-09-25 03:00,25,20.62,20.62,20.34,20.42,128
20151101|2015-09-25 03:30,25,20.45,20.46,20.04,20.15,604
20151101|2015-09-25 04:00,25,20.15,20.2,20.09,20.2,112
20151101|2015-09-25 04:30,25,20.17,20.17,20.05,20.15,96
20151101|2015-09-25 05:00,25,20.15,20.27,20.12,20.25,85
20151101|2015-09-25 05:30,25,20.25,20.38,20.25,20.36,94
20151101|2015-09-25 06:00,25,20.35,20.5,20.35,20.35,112
20151101|2015-09-25 06:30,25,20.3,20.34,20.13,20.2,569
20151101|2015-09-25 07:00,25,20.2,20.35,20.19,20.3,476
20151101|2015-09-25 07:30,25,20.27,20.4,20.23,20.3,528
20151101|2015-09-25 08:00,25,20.3,20.47,20.27,20.35,531
20151101|2015-09-25 08:30,25,20.35,20.72,20.33,20.55,4706
20151101|2015-09-25 09:00,25,20.55,20.78,20.48,20.72,2295
20151101|2015-09-25 09:30,25,20.72,20.81,20.45,20.49,3065
20151101|2015-09-25 10:00,25,20.5,20.6,20.42,20.55,1274
20151101|2015-09-25 10:30,25,20.5,20.74,20.5,20.62,1951
20151101|2015-09-25 11:00,25,20.65,20.95,20.65,20.87,1885
20151101|2015-09-25 11:30,25,20.85,20.86,20.67,20.7,808
20151101|2015-09-25 12:00,25,20.67,20.68,20.48,20.64,2233
20151101|2015-09-25 12:30,25,20.64,20.79,20.6,20.7,1339
20151101|2015-09-25 13:00,25,20.66,21.1,20.6,21.03,2630
20151101|2015-09-25 13:30,25,21.05,21.6,20.99,21.35,4030
20151101|2015-09-25 14:00,25,21.32,21.95,21.32,21.63,5348
20151101|2015-09-25 14:30,25,21.65,21.7,21.39,21.54,3261
20151101|2015-09-25 15:00,25,21.55,21.7,21.35,21.65,4821
20151101|2015-09-27 17:00,28,21.55,21.75,21.55,21.69,69
20151101|2015-09-27 17:30,28,21.7,22,21.7,21.92,109
20151101|2015-09-27 18:00,28,21.7,21.8,21.7,21.8,4
20151101|2015-09-27 18:30,28,21.8,22,21.75,21.91,87
20151101|2015-09-27 19:00,28,21.75,22.01,21.75,22,107
20151101|2015-09-27 19:30,28,22,22,21.85,21.9,11
20151101|2015-09-27 20:00,28,21.88,21.91,21.85,21.85,17
20151101|2015-09-27 20:30,28,21.85,21.85,21.79,21.79,7
20151101|2015-09-27 21:00,28,21.9,21.9,21.8,21.85,8
20151101|2015-09-27 21:30,28,21.86,21.86,21.85,21.85,3
20151101|2015-09-27 22:00,28,21.9,21.9,21.9,21.9,1
20151101|2015-09-27 22:30,28,21.8,21.9,21.7,21.7,21
20151101|2015-09-27 23:00,28,21.65,21.65,21.6,21.65,34
20151101|2015-09-27 23:30,28,21.65,21.69,21.65,21.69,17
20151101|2015-09-28 00:00,28,21.67,21.67,21.55,21.55,91
20151101|2015-09-28 00:30,28,21.55,21.7,21.55,21.55,19
20151101|2015-09-28 01:00,28,21.55,21.55,21.32,21.33,187
20151101|2015-09-28 01:30,28,21.3,21.38,21.27,21.3,122
20151101|2015-09-28 02:00,28,21.4,21.5,21.25,21.4,93
20151101|2015-09-28 02:30,28,21.4,21.45,21.2,21.45,88
20151101|2015-09-28 03:00,28,21.4,21.45,21.35,21.4,141
20151101|2015-09-28 03:30,28,21.5,21.7,21.49,21.6,101
20151101|2015-09-28 04:00,28,21.6,21.89,21.6,21.85,63
20151101|2015-09-28 04:30,28,21.85,22,21.85,21.97,127
20151101|2015-09-28 05:00,28,22,22.15,21.93,22.15,64
20151101|2015-09-28 05:30,28,22.1,22.23,22.1,22.18,67
20151101|2015-09-28 06:00,28,22.18,22.18,21.96,21.96,166
20151101|2015-09-28 06:30,28,21.95,22.3,21.95,22.21,333
20151101|2015-09-28 07:00,28,22.2,22.38,22.15,22.33,593
20151101|2015-09-28 07:30,28,22.33,22.33,22.1,22.18,758
20151101|2015-09-28 08:00,28,22.16,22.28,22.05,22.2,942
20151101|2015-09-28 08:30,28,22.15,22.45,22,22.42,5053
20151101|2015-09-28 09:00,28,22.42,22.67,22.32,22.45,5759
20151101|2015-09-28 09:30,28,22.5,22.7,22.46,22.46,2619
20151101|2015-09-28 10:00,28,22.46,22.79,22.33,22.7,3312
20151101|2015-09-28 10:30,28,22.7,22.83,22.62,22.7,1991
20151101|2015-09-28 11:00,28,22.75,22.99,22.72,22.85,3226
20151101|2015-09-28 11:30,28,22.89,23,22.78,22.83,2929
20151101|2015-09-28 12:00,28,22.88,22.95,22.7,22.88,1881
20151101|2015-09-28 12:30,28,22.88,23,22.67,22.95,1971
20151101|2015-09-28 13:00,28,22.97,23.25,22.95,22.99,4175
20151101|2015-09-28 13:30,28,22.99,23.1,22.82,23.01,3227
20151101|2015-09-28 14:00,28,23.01,23.14,22.85,22.94,3197
20151101|2015-09-28 14:30,28,22.95,22.98,22.5,22.68,5028
20151101|2015-09-28 15:00,28,22.68,22.8,22.6,22.73,5547
20151101|2015-09-28 15:30,29,22.7,22.8,22.7,22.7,347
20151101|2015-09-28 16:00,29,22.75,22.75,22.65,22.65,54
20151101|2015-09-28 16:30,29,22.7,22.7,22.67,22.7,19
20151101|2015-09-28 17:00,29,22.7,22.75,22.65,22.69,155
20151101|2015-09-28 17:30,29,22.7,22.7,22.66,22.7,23
20151101|2015-09-28 18:00,29,22.7,22.72,22.7,22.7,25
20151101|2015-09-28 18:30,29,22.67,22.69,22.6,22.65,178
20151101|2015-09-28 19:00,29,22.65,22.8,22.65,22.8,31
20151101|2015-09-28 19:30,29,22.75,22.8,22.7,22.7,10
20151101|2015-09-28 20:00,29,22.8,23.01,22.8,23,45
20151101|2015-09-28 20:30,29,22.95,23,22.8,22.81,19
20151101|2015-09-28 21:00,29,22.85,22.85,22.79,22.79,52
20151101|2015-09-28 21:30,29,22.8,22.85,22.8,22.85,10
20151101|2015-09-28 22:00,29,22.9,22.9,22.9,22.9,7
20151101|2015-09-28 22:30,29,22.87,22.98,22.87,22.95,39
20151101|2015-09-28 23:00,29,22.98,23,22.9,22.9,5
20151101|2015-09-28 23:30,29,22.82,22.9,22.78,22.9,12
20151101|2015-09-29 00:00,29,22.95,22.95,22.95,22.95,5
20151101|2015-09-29 00:30,29,23,23,22.85,23,26
20151101|2015-09-29 01:00,29,23.06,23.2,23.05,23.15,64
20151101|2015-09-29 01:30,29,23.2,23.26,23,23,156
20151101|2015-09-29 02:00,29,22.95,23.09,22.69,22.7,385
20151101|2015-09-29 02:30,29,22.65,22.85,22.6,22.65,204
20151101|2015-09-29 03:00,29,22.69,22.7,22.55,22.62,148
20151101|2015-09-29 03:30,29,22.61,22.61,22.25,22.37,341
20151101|2015-09-29 04:00,29,22.35,22.53,22.35,22.5,105
20151101|2015-09-29 04:30,29,22.5,22.55,22.43,22.55,48
20151101|2015-09-29 05:00,29,22.45,22.5,22.38,22.38,52
20151101|2015-09-29 05:30,29,22.45,22.47,22.34,22.4,63
20151101|2015-09-29 06:00,29,22.37,22.48,22.34,22.48,174
20151101|2015-09-29 06:30,29,22.45,22.55,22.4,22.45,210
20151101|2015-09-29 07:00,29,22.45,22.5,22.25,22.28,458
20151101|2015-09-29 07:30,29,22.3,22.33,22.15,22.23,396
20151101|2015-09-29 08:00,29,22.23,22.48,22.23,22.45,906
20151101|2015-09-29 08:30,29,22.5,23.12,22.38,22.49,6643
20151101|2015-09-29 09:00,29,22.5,22.68,22.16,22.18,3220
20151101|2015-09-29 09:30,29,22.15,22.5,22.02,22.32,3885
20151101|2015-09-29 10:00,29,22.32,22.75,22.25,22.6,2742
20151101|2015-09-29 10:30,29,22.63,22.83,22.51,22.75,2361
20151101|2015-09-29 11:00,29,22.77,23,22.68,22.84,1764
20151101|2015-09-29 11:30,29,22.79,23.13,22.79,23.07,1687
20151101|2015-09-29 12:00,29,23.07,23.1,22.6,22.69,1739
20151101|2015-09-29 12:30,29,22.65,22.84,22.52,22.68,991
20151101|2015-09-29 13:00,29,22.68,22.9,22.48,22.52,2214
20151101|2015-09-29 13:30,29,22.55,22.97,22.5,22.97,1557
20151101|2015-09-29 14:00,29,22.95,23.2,22.91,23.13,2449
20151101|2015-09-29 14:30,29,23.15,23.15,22.67,22.78,4541
20151101|2015-09-29 15:00,29,22.8,22.8,22.55,22.7,3057
20151101|2015-09-29 15:30,30,22.75,22.75,22.67,22.69,217
20151101|2015-09-29 16:00,30,22.7,22.72,22.7,22.72,10
20151101|2015-09-29 16:30,30,22.75,22.75,22.69,22.7,33
20151101|2015-09-29 17:00,30,22.69,22.75,22.67,22.69,36
20151101|2015-09-29 17:30,30,22.7,22.72,22.68,22.72,17
20151101|2015-09-29 18:00,30,22.75,22.75,22.7,22.74,12
20151101|2015-09-29 18:30,30,22.69,22.74,22.66,22.69,110
20151101|2015-09-29 19:00,30,22.65,22.8,22.6,22.6,32
20151101|2015-09-29 19:30,30,22.6,22.63,22.54,22.55,36
20151101|2015-09-29 20:00,30,22.55,22.55,22.35,22.4,29
20151101|2015-09-29 20:30,30,22.35,22.35,22.35,22.35,2
20151101|2015-09-29 21:00,30,22.4,22.47,22.38,22.4,34
20151101|2015-09-29 21:30,30,22.33,22.33,22.28,22.3,9
20151101|2015-09-29 22:00,30,22.35,22.35,22.2,22.25,8
20151101|2015-09-29 22:30,30,22.25,22.27,22.2,22.2,21
20151101|2015-09-29 23:00,30,22.25,22.25,22.25,22.25,2
20151101|2015-09-29 23:30,30,22.2,22.2,22.15,22.19,50
20151101|2015-09-30 00:00,30,22.13,22.15,22.04,22.05,65
20151101|2015-09-30 00:30,30,22.07,22.1,22.07,22.09,4
20151101|2015-09-30 01:00,30,22.05,22.05,21.95,22,62
20151101|2015-09-30 01:30,30,22,22.04,21.97,22,42
20151101|2015-09-30 02:00,30,22,22.05,21.94,21.95,132
20151101|2015-09-30 02:30,30,21.92,22.1,21.9,22.05,100
20151101|2015-09-30 03:00,30,22.05,22.08,21.96,22.05,144
20151101|2015-09-30 03:30,30,22,22.07,21.9,21.9,148
20151101|2015-09-30 04:00,30,21.91,21.92,21.77,21.8,141
20151101|2015-09-30 04:30,30,21.77,21.85,21.77,21.8,36
20151101|2015-09-30 05:00,30,21.8,21.9,21.77,21.85,50
20151101|2015-09-30 05:30,30,21.83,21.83,21.76,21.83,127
20151101|2015-09-30 06:00,30,21.79,21.85,21.75,21.79,171
20151101|2015-09-30 06:30,30,21.76,21.9,21.76,21.85,64
20151101|2015-09-30 07:00,30,21.9,21.99,21.83,21.93,873
20151101|2015-09-30 07:30,30,21.93,22,21.92,21.95,197
20151101|2015-09-30 08:00,30,21.95,22.03,21.9,21.98,407
20151101|2015-09-30 08:30,30,21.98,22.2,21.83,22.19,5393
20151101|2015-09-30 09:00,30,22.14,22.18,21.9,22,1853
20151101|2015-09-30 09:30,30,22,22.2,21.97,22.13,2876
20151101|2015-09-30 10:00,30,22.1,22.21,22.03,22.13,1511
20151101|2015-09-30 10:30,30,22.15,22.29,22.07,22.2,2964
20151101|2015-09-30 11:00,30,22.17,22.44,22.17,22.27,1135
20151101|2015-09-30 11:30,30,22.27,22.5,22.21,22.35,2217
20151101|2015-09-30 12:00,30,22.36,22.38,22.23,22.23,1638
20151101|2015-09-30 12:30,30,22.23,22.38,22.2,22.3,1250
20151101|2015-09-30 13:00,30,22.3,22.43,22.28,22.32,1224
20151101|2015-09-30 13:30,30,22.32,22.47,22.19,22.2,1369
20151101|2015-09-30 14:00,30,22.21,22.39,22.1,22.15,1696
20151101|2015-09-30 14:30,30,22.15,22.15,21.8,21.9,4149
20151101|2015-09-30 15:00,30,21.9,22.15,21.85,22.15,4471
20151101|2015-09-30 15:30,1,22.1,22.15,22.05,22.11,347
20151101|2015-09-30 16:00,1,22.15,22.15,22.1,22.13,38
20151101|2015-09-30 16:30,1,22.1,22.1,22.1,22.1,8
20151101|2015-09-30 17:00,1,22.15,22.15,22.1,22.1,18
20151101|2015-09-30 17:30,1,22.15,22.15,22.1,22.15,6
20151101|2015-09-30 18:00,1,22.13,22.15,22.13,22.15,11
20151101|2015-09-30 18:30,1,22.17,22.2,22.07,22.1,114
20151101|2015-09-30 19:00,1,22.05,22.05,22,22,162
20151101|2015-09-30 19:30,1,22.05,22.05,22.02,22.02,22
20151101|2015-09-30 20:00,1,22,22,22,22,18
20151101|2015-09-30 20:30,1,21.95,21.95,21.75,21.75,126
20151101|2015-09-30 21:00,1,21.79,21.79,21.5,21.5,75
20151101|2015-09-30 21:30,1,21.55,21.55,21.45,21.48,33
20151101|2015-09-30 22:00,1,21.48,21.5,21.3,21.35,52
20151101|2015-09-30 22:30,1,21.35,21.45,21.35,21.4,12
20151101|2015-09-30 23:00,1,21.4,21.4,21.4,21.4,3
20151101|2015-09-30 23:30,1,21.35,21.4,21.35,21.4,5
20151101|2015-10-01 00:00,1,21.4,21.4,21.3,21.3,4
20151101|2015-10-01 00:30,1,21.35,21.35,21.35,21.35,3
20151101|2015-10-01 01:00,1,21.4,21.45,21.39,21.45,70
20151101|2015-10-01 01:30,1,21.35,21.4,21.3,21.35,15
20151101|2015-10-01 02:00,1,21.35,21.45,21.32,21.35,183
20151101|2015-10-01 02:30,1,21.4,21.4,21.29,21.34,139
20151101|2015-10-01 03:00,1,21.35,21.6,21.33,21.6,113
20151101|2015-10-01 03:30,1,21.55,21.55,21.5,21.53,26
20151101|2015-10-01 04:00,1,21.5,21.52,21.42,21.44,88
20151101|2015-10-01 04:30,1,21.47,21.5,21.45,21.5,47
20151101|2015-10-01 05:00,1,21.5,21.65,21.48,21.65,160
20151101|2015-10-01 05:30,1,21.61,21.66,21.55,21.6,42
20151101|2015-10-01 06:00,1,21.57,21.85,21.57,21.85,182
20151101|2015-10-01 06:30,1,21.8,21.98,21.8,21.9,149
20151101|2015-10-01 07:00,1,21.97,22.1,21.9,21.95,504
20151101|2015-10-01 07:30,1,21.98,22.14,21.91,22.05,414
20151101|2015-10-01 08:00,1,22.07,22.13,22,22.01,522
20151101|2015-10-01 08:30,1,22,22.35,21.9,22.3,3216
20151101|2015-10-01 09:00,1,22.3,22.43,22.07,22.15,2577
20151101|2015-10-01 09:30,1,22.15,22.3,22.05,22.27,5441
20151101|2015-10-01 10:00,1,22.28,22.35,22.15,22.22,1613
20151101|2015-10-01 10:30,1,22.21,22.47,22.11,22.34,2098
20151101|2015-10-01 11:00,1,22.35,22.54,22.17,22.2,1960
20151101|2015-10-01 11:30,1,22.2,22.28,22.06,22.14,1061
20151101|2015-10-01 12:00,1,22.14,22.26,22.08,22.12,1122
20151101|2015-10-01 12:30,1,22.12,22.17,21.95,22,2417
20151101|2015-10-01 13:00,1,22,22.05,21.81,21.93,1862
20151101|2015-10-01 13:30,1,21.93,22.1,21.83,21.93,1458
20151101|2015-10-01 14:00,1,21.9,21.95,21.78,21.88,1989
20151101|2015-10-01 14:30,1,21.95,22.04,21.69,21.7,4026
20151101|2015-10-01 15:00,1,21.7,21.75,21.4,21.4,5032
20151101|2015-10-01 15:30,2,21.45,21.45,21.38,21.45,384
20151101|2015-10-01 16:00,2,21.45,21.45,21.42,21.44,6
20151101|2015-10-01 16:30,2,21.5,21.5,21.45,21.5,32
20151101|2015-10-01 17:00,2,21.5,21.5,21.5,21.5,19
20151101|2015-10-01 17:30,2,21.5,21.53,21.45,21.45,35
20151101|2015-10-01 18:00,2,21.45,21.5,21.45,21.5,10
20151101|2015-10-01 18:30,2,21.49,21.5,21.39,21.45,256
20151101|2015-10-01 19:00,2,21.45,21.45,21.26,21.3,30
20151101|2015-10-01 19:30,2,21.35,21.44,21.35,21.44,4
20151101|2015-10-01 20:00,2,21.35,21.37,21.35,21.37,14
20151101|2015-10-01 20:30,2,21.4,21.4,21.35,21.4,9
20151101|2015-10-01 21:00,2,21.35,21.37,21.35,21.37,4
20151101|2015-10-01 21:30,2,21.4,21.4,21.4,21.4,2
20151101|2015-10-01 22:00,2,21.44,21.45,21.4,21.45,17
20151101|2015-10-01 22:30,2,21.4,21.44,21.35,21.35,10
20151101|2015-10-01 23:00,2,21.4,21.5,21.4,21.5,102
20151101|2015-10-01 23:30,2,21.47,21.55,21.47,21.55,9
20151101|2015-10-02 00:00,2,21.6,21.6,21.55,21.55,7
20151101|2015-10-02 00:30,2,21.5,21.5,21.5,21.5,84
20151101|2015-10-02 01:00,2,21.5,21.5,21.45,21.45,8
20151101|2015-10-02 01:30,2,21.45,21.45,21.31,21.4,31
20151101|2015-10-02 02:00,2,21.4,21.4,21.3,21.35,100
20151101|2015-10-02 02:30,2,21.35,21.5,21.3,21.5,405
20151101|2015-10-02 03:00,2,21.5,21.55,21.37,21.42,142
20151101|2015-10-02 03:30,2,21.4,21.4,21.35,21.35,23
20151101|2015-10-02 04:00,2,21.35,21.36,21.35,21.35,54
20151101|2015-10-02 04:30,2,21.35,21.4,21.33,21.33,46
20151101|2015-10-02 05:00,2,21.33,21.4,21.3,21.34,28
20151101|2015-10-02 05:30,2,21.35,21.35,21.22,21.28,122
20151101|2015-10-02 06:00,2,21.25,21.3,21.2,21.3,65
20151101|2015-10-02 06:30,2,21.3,21.32,21.22,21.23,251
20151101|2015-10-02 07:00,2,21.25,21.3,21.11,21.15,490
20151101|2015-10-02 07:30,2,21.15,22.28,21.15,22.2,3548
20151101|2015-10-02 08:00,2,22.21,22.45,22.17,22.38,1908
20151101|2015-10-02 08:30,2,22.36,22.55,22.12,22.19,4977
20151101|2015-10-02 09:00,2,22.19,22.39,22.05,22.25,3652
20151101|2015-10-02 09:30,2,22.2,22.3,21.82,21.85,2796
20151101|2015-10-02 10:00,2,21.88,21.97,21.72,21.85,2245
20151101|2015-10-02 10:30,2,21.85,21.99,21.77,21.9,1856
20151101|2015-10-02 11:00,2,21.9,21.98,21.72,21.75,1554
20151101|2015-10-02 11:30,2,21.75,21.75,21.51,21.55,1732
20151101|2015-10-02 12:00,2,21.52,21.58,21.28,21.42,3451
20151101|2015-10-02 12:30,2,21.4,21.55,21.34,21.55,1634
20151101|2015-10-02 13:00,2,21.55,21.58,21.15,21.23,1703
20151101|2015-10-02 13:30,2,21.22,21.22,21.05,21.2,3339
20151101|2015-10-02 14:00,2,21.19,21.23,20.85,20.85,3313
20151101|2015-10-02 14:30,2,20.88,20.93,20.65,20.68,4006
20151101|2015-10-02 15:00,2,20.7,20.74,20.45,20.5,8050
20151101|2015-10-04 17:00,5,20.65,20.7,20.6,20.65,146
20151101|2015-10-04 17:30,5,20.7,20.72,20.7,20.72,12
20151101|2015-10-04 18:00,5,20.7,20.7,20.7,20.7,2
20151101|2015-10-04 18:30,5,20.7,20.7,20.6,20.6,369
20151101|2015-10-04 19:00,5,20.6,20.6,20.54,20.55,210
20151101|2015-10-04 19:30,5,20.6,20.6,20.6,20.6,2
20151101|2015-10-04 20:00,5,20.6,20.65,20.6,20.65,49
20151101|2015-10-04 20:30,5,20.65,20.65,20.65,20.65,8
20151101|2015-10-04 21:00,5,20.6,20.63,20.6,20.63,6
20151101|2015-10-04 21:30,5,20.65,20.65,20.6,20.6,21
20151101|2015-10-04 22:00,5,20.58,20.58,20.58,20.58,2
20151101|2015-10-04 22:30,5,20.55,20.6,20.5,20.55,25
20151101|2015-10-04 23:00,5,20.55,20.55,20.5,20.53,6
20151101|2015-10-04 23:30,5,20.54,20.55,20.48,20.55,11
20151101|2015-10-05 00:00,5,20.55,20.65,20.54,20.65,9
20151101|2015-10-05 00:30,5,20.6,20.67,20.6,20.65,17
20151101|2015-10-05 01:00,5,20.6,20.65,20.55,20.65,31
20151101|2015-10-05 01:30,5,20.6,20.6,20.6,20.6,1
20151101|2015-10-05 02:00,5,20.65,20.8,20.65,20.65,137
20151101|2015-10-05 02:30,5,20.67,20.67,20.53,20.55,61
20151101|2015-10-05 03:00,5,20.55,20.6,20.5,20.6,172
20151101|2015-10-05 03:30,5,20.55,20.59,20.53,20.59,41
20151101|2015-10-05 04:00,5,20.6,20.6,20.53,20.53,58
20151101|2015-10-05 04:30,5,20.55,20.55,20.45,20.45,76
20151101|2015-10-05 05:00,5,20.4,20.42,20.35,20.35,80
20151101|2015-10-05 05:30,5,20.34,20.35,20.3,20.35,24
20151101|2015-10-05 06:00,5,20.35,20.35,20.22,20.25,199
20151101|2015-10-05 06:30,5,20.25,20.3,20.22,20.25,168
20151101|2015-10-05 07:00,5,20.2,20.4,20.18,20.35,824
20151101|2015-10-05 07:30,5,20.31,20.4,20.23,20.3,715
20151101|2015-10-05 08:00,5,20.3,20.35,20.22,20.25,402
20151101|2015-10-05 08:30,5,20.25,20.31,20.03,20.2,4930
20151101|2015-10-05 09:00,5,20.15,20.25,20.05,20.1,3386
20151101|2015-10-05 09:30,5,20.1,20.3,20.1,20.25,3091
20151101|2015-10-05 10:00,5,20.25,20.25,20.05,20.17,1630
20151101|2015-10-05 10:30,5,20.17,20.2,20,20.06,2597
20151101|2015-10-05 11:00,5,20.05,20.06,19.8,19.87,4230
20151101|2015-10-05 11:30,5,19.88,20,19.8,19.95,2602
20151101|2015-10-05 12:00,5,19.95,20,19.8,19.84,928
20151101|2015-10-05 12:30,5,19.84,20.05,19.84,19.91,2332
20151101|2015-10-05 13:00,5,19.9,19.95,19.8,19.83,1437
20151101|2015-10-05 13:30,5,19.85,19.85,19.63,19.74,3434
20151101|2015-10-05 14:00,5,19.7,19.77,19.57,19.62,4412
20151101|2015-10-05 14:30,5,19.6,19.64,19.45,19.55,4889
20151101|2015-10-05 15:00,5,19.6,19.7,19.45,19.5,8867
20151101|2015-10-05 15:30,6,19.5,19.53,19.43,19.49,1562
20151101|2015-10-05 16:00,6,19.49,19.55,19.47,19.5,397
20151101|2015-10-05 16:30,6,19.45,19.55,19.45,19.5,34
20151101|2015-10-05 17:00,6,19.5,19.61,19.5,19.6,74
20151101|2015-10-05 17:30,6,19.6,19.62,19.6,19.62,14
20151101|2015-10-05 18:00,6,19.64,19.65,19.62,19.65,14
20151101|2015-10-05 18:30,6,19.6,19.6,19.45,19.48,427
20151101|2015-10-05 19:00,6,19.48,19.55,19.48,19.55,75
20151101|2015-10-05 19:30,6,19.5,19.5,19.5,19.5,7
20151101|2015-10-05 20:30,6,19.55,19.69,19.55,19.65,129
20151101|2015-10-05 21:00,6,19.7,19.7,19.62,19.65,16
20151101|2015-10-05 21:30,6,19.65,19.65,19.65,19.65,3
20151101|2015-10-05 22:00,6,19.69,19.75,19.69,19.71,20
20151101|2015-10-05 22:30,6,19.75,19.75,19.71,19.75,3
20151101|2015-10-05 23:00,6,19.7,19.7,19.65,19.65,3
20151101|2015-10-05 23:30,6,19.65,19.65,19.65,19.65,1
20151101|2015-10-06 00:00,6,19.67,19.7,19.67,19.7,2
20151101|2015-10-06 00:30,6,19.72,19.75,19.72,19.75,3
20151101|2015-10-06 01:00,6,19.75,19.8,19.75,19.8,38
20151101|2015-10-06 01:30,6,19.82,19.82,19.75,19.76,6
20151101|2015-10-06 02:00,6,19.77,19.85,19.75,19.75,118
20151101|2015-10-06 02:30,6,19.79,19.9,19.78,19.83,200
20151101|2015-10-06 03:00,6,19.85,19.9,19.75,19.8,119
20151101|2015-10-06 03:30,6,19.76,19.79,19.75,19.75,26
20151101|2015-10-06 04:00,6,19.75,19.77,19.7,19.75,33
20151101|2015-10-06 04:30,6,19.73,19.8,19.73,19.8,38
20151101|2015-10-06 05:00,6,19.83,19.83,19.8,19.8,12
20151101|2015-10-06 05:30,6,19.8,19.8,19.7,19.75,65
20151101|2015-10-06 06:00,6,19.73,19.78,19.72,19.78,94
20151101|2015-10-06 06:30,6,19.75,19.75,19.68,19.7,42
20151101|2015-10-06 07:00,6,19.7,19.72,19.65,19.66,158
20151101|2015-10-06 07:30,6,19.68,19.72,19.48,19.5,426
20151101|2015-10-06 08:00,6,19.47,19.52,19.45,19.5,493
20151101|2015-10-06 08:30,6,19.5,19.58,19.25,19.3,4568
20151101|2015-10-06 09:00,6,19.25,19.73,19.25,19.7,4972
20151101|2015-10-06 09:30,6,19.7,19.75,19.45,19.6,2470
20151101|2015-10-06 10:00,6,19.6,19.63,19.45,19.5,1283
20151101|2015-10-06 10:30,6,19.51,19.94,19.48,19.93,2642
20151101|2015-10-06 11:00,6,19.9,19.93,19.74,19.84,1246
20151101|2015-10-06 11:30,6,19.83,20.05,19.82,19.85,1530
20151101|2015-10-06 12:00,6,19.88,19.88,19.63,19.7,1205
20151101|2015-10-06 12:30,6,19.69,20.1,19.69,20,4943
20151101|2015-10-06 13:00,6,20,20.05,19.77,19.78,1513
20151101|2015-10-06 13:30,6,19.78,19.88,19.73,19.85,1860
20151101|2015-10-06 14:00,6,19.87,19.9,19.75,19.78,1971
20151101|2015-10-06 14:30,6,19.78,19.85,19.68,19.78,2078
20151101|2015-10-06 15:00,6,19.78,19.95,19.75,19.95,5400
20151101|2015-10-06 15:30,7,19.95,20.13,19.9,20.05,493
20151101|2015-10-06 16:00,7,20.1,20.14,20.05,20.08,151
20151101|2015-10-06 16:30,7,20.1,20.15,20.05,20.1,54
20151101|2015-10-06 17:00,7,20.17,20.17,20.08,20.1,81
20151101|2015-10-06 17:30,7,20.1,20.1,20.1,20.1,3
20151101|2015-10-06 18:00,7,20.1,20.1,20.08,20.1,13
20151101|2015-10-06 18:30,7,20.09,20.1,20.07,20.1,44
20151101|2015-10-06 19:00,7,20.1,20.1,20.05,20.05,5
20151101|2015-10-06 19:30,7,20.1,20.1,20.1,20.1,15
20151101|2015-10-06 20:00,7,20.1,20.15,20.1,20.15,107
20151101|2015-10-06 20:30,7,20.05,20.05,20.05,20.05,9
20151101|2015-10-06 21:00,7,20.05,20.06,20.05,20.05,5
20151101|2015-10-06 21:30,7,20.05,20.05,19.95,20,124
20151101|2015-10-06 22:00,7,20,20.06,20,20.05,23
20151101|2015-10-06 22:30,7,20.07,20.07,20.05,20.05,7
20151101|2015-10-06 23:00,7,20,20,19.97,20,21
20151101|2015-10-06 23:30,7,19.97,19.97,19.86,19.9,134
20151101|2015-10-07 00:00,7,19.9,19.91,19.85,19.89,40
20151101|2015-10-07 00:30,7,19.85,19.9,19.85,19.85,54
20151101|2015-10-07 01:00,7,19.8,19.85,19.8,19.85,16
20151101|2015-10-07 01:30,7,19.8,19.8,19.6,19.65,60
20151101|2015-10-07 02:00,7,19.63,19.7,19.52,19.6,135
20151101|2015-10-07 02:30,7,19.65,19.65,19.43,19.5,173
20151101|2015-10-07 03:00,7,19.5,19.53,19.45,19.5,99
20151101|2015-10-07 03:30,7,19.45,19.58,19.45,19.53,203
20151101|2015-10-07 04:00,7,19.55,19.6,19.55,19.6,34
20151101|2015-10-07 04:30,7,19.6,19.7,19.55,19.7,26
20151101|2015-10-07 05:00,7,19.67,19.75,19.62,19.75,51
20151101|2015-10-07 05:30,7,19.75,19.79,19.68,19.7,79
20151101|2015-10-07 06:00,7,19.7,19.7,19.6,19.6,123
20151101|2015-10-07 06:30,7,19.6,19.65,19.5,19.6,357
20151101|2015-10-07 07:00,7,19.6,19.65,19.55,19.55,166
20151101|2015-10-07 07:30,7,19.59,19.62,19.55,19.6,213
20151101|2015-10-07 08:00,7,19.58,19.6,19.5,19.55,444
20151101|2015-10-07 08:30,7,19.53,19.65,19.4,19.47,3999
20151101|2015-10-07 09:00,7,19.47,19.52,19.3,19.4,3141
20151101|2015-10-07 09:30,7,19.35,19.82,19.35,19.6,4283
20151101|2015-10-07 10:00,7,19.63,20,19.58,19.95,2962
20151101|2015-10-07 10:30,7,19.93,19.99,19.65,19.7,2235
20151101|2015-10-07 11:00,7,19.7,19.95,19.65,19.88,1598
20151101|2015-10-07 11:30,7,19.85,19.9,19.7,19.85,1341
20151101|2015-10-07 12:00,7,19.8,19.85,19.65,19.7,1055
20151101|2015-10-07 12:30,7,19.69,19.7,19.35,19.43,2074
20151101|2015-10-07 13:00,7,19.4,19.52,19.3,19.47,2313
20151101|2015-10-07 13:30,7,19.48,19.57,19.39,19.5,2045
20151101|2015-10-07 14:00,7,19.54,19.54,19.3,19.4,1584
20151101|2015-10-07 14:30,7,19.39,19.43,19.3,19.33,2178
20151101|2015-10-07 15:00,7,19.35,19.35,19.13,19.2,8221
20151101|2015-10-07 15:30,8,19.25,19.25,19.17,19.2,860
20151101|2015-10-07 16:00,8,19.2,19.23,19.15,19.15,229
20151101|2015-10-07 16:30,8,19.2,19.21,19.19,19.2,73
20151101|2015-10-07 17:00,8,19.2,19.2,19.19,19.19,20
20151101|2015-10-07 17:30,8,19.2,19.2,19.19,19.2,86
20151101|2015-10-07 18:00,8,19.2,19.2,19.18,19.2,115
20151101|2015-10-07 18:30,8,19.2,19.2,19.18,19.2,25
20151101|2015-10-07 19:00,8,19.2,19.25,19.18,19.2,111
20151101|2015-10-07 19:30,8,19.2,19.2,19.2,19.2,17
20151101|2015-10-07 20:00,8,19.2,19.3,19.2,19.3,109
20151101|2015-10-07 20:30,8,19.33,19.42,19.32,19.4,38
20151101|2015-10-07 21:00,8,19.45,19.45,19.41,19.45,18
20151101|2015-10-07 21:30,8,19.4,19.4,19.35,19.37,21
20151101|2015-10-07 22:00,8,19.4,19.42,19.4,19.42,31
20151101|2015-10-07 22:30,8,19.45,19.45,19.4,19.45,11
20151101|2015-10-07 23:00,8,19.47,19.47,19.47,19.47,4
20151101|2015-10-07 23:30,8,19.5,19.54,19.49,19.53,11
20151101|2015-10-08 00:00,8,19.5,19.53,19.5,19.53,3
20151101|2015-10-08 00:30,8,19.55,19.56,19.54,19.56,29
20151101|2015-10-08 01:00,8,19.55,19.56,19.5,19.5,24
20151101|2015-10-08 01:30,8,19.49,19.6,19.48,19.57,55
20151101|2015-10-08 02:00,8,19.58,19.65,19.5,19.65,61
20151101|2015-10-08 02:30,8,19.6,19.6,19.5,19.55,73
20151101|2015-10-08 03:00,8,19.5,19.6,19.45,19.55,54
20151101|2015-10-08 03:30,8,19.55,19.55,19.5,19.55,39
20151101|2015-10-08 04:00,8,19.6,19.6,19.43,19.45,110
20151101|2015-10-08 04:30,8,19.45,19.56,19.43,19.55,198
20151101|2015-10-08 05:00,8,19.5,19.5,19.37,19.4,99
20151101|2015-10-08 05:30,8,19.4,19.45,19.35,19.42,72
20151101|2015-10-08 06:00,8,19.4,19.4,19.28,19.33,359
20151101|2015-10-08 06:30,8,19.32,19.35,19.25,19.3,202
20151101|2015-10-08 07:00,8,19.3,19.35,19.2,19.3,589
20151101|2015-10-08 07:30,8,19.28,19.4,19.25,19.35,338
20151101|2015-10-08 08:00,8,19.35,19.38,19.2,19.25,423
20151101|2015-10-08 08:30,8,19.25,19.38,19.18,19.24,3176
20151101|2015-10-08 09:00,8,19.25,19.5,19.19,19.48,3019
20151101|2015-10-08 09:30,8,19.48,19.5,19.27,19.3,1972
20151101|2015-10-08 10:00,8,19.3,19.45,19.22,19.22,1398
20151101|2015-10-08 10:30,8,19.23,19.3,19.15,19.2,2215
20151101|2015-10-08 11:00,8,19.2,19.33,19.13,19.32,1613
20151101|2015-10-08 11:30,8,19.27,19.5,19.2,19.39,2088
20151101|2015-10-08 12:00,8,19.35,19.45,19.28,19.31,1571
20151101|2015-10-08 12:30,8,19.34,19.35,19.23,19.25,1348
20151101|2015-10-08 13:00,8,19.25,19.35,19.03,19.1,5443
20151101|2015-10-08 13:30,8,19.1,19.12,18.69,18.75,3241
20151101|2015-10-08 14:00,8,18.7,18.75,18.3,18.52,7291
20151101|2015-10-08 14:30,8,18.55,18.75,18.45,18.54,6307
20151101|2015-10-08 15:00,8,18.54,18.7,18.45,18.55,7857
20151101|2015-10-08 15:30,9,18.5,18.5,18.4,18.5,956
20151101|2015-10-08 16:00,9,18.51,18.55,18.48,18.55,85
20151101|2015-10-08 16:30,9,18.5,18.5,18.48,18.5,6
20151101|2015-10-08 17:00,9,18.5,18.55,18.5,18.54,34
20151101|2015-10-08 17:30,9,18.55,18.55,18.48,18.5,24
20151101|2015-10-08 18:00,9,18.49,18.5,18.4,18.45,148
20151101|2015-10-08 18:30,9,18.45,18.51,18.42,18.49,492
20151101|2015-10-08 19:00,9,18.48,18.55,18.45,18.55,33
20151101|2015-10-08 19:30,9,18.55,18.55,18.55,18.55,19
20151101|2015-10-08 20:00,9,18.54,18.61,18.54,18.61,7
20151101|2015-10-08 20:30,9,18.6,18.61,18.55,18.61,13
20151101|2015-10-08 21:00,9,18.55,18.55,18.55,18.55,7
20151101|2015-10-08 22:00,9,18.55,18.55,18.55,18.55,10
20151101|2015-10-08 22:30,9,18.5,18.5,18.5,18.5,29
20151101|2015-10-08 23:00,9,18.45,18.45,18.4,18.4,6
20151101|2015-10-08 23:30,9,18.4,18.4,18.4,18.4,19
20151101|2015-10-09 00:00,9,18.4,18.47,18.4,18.45,31
20151101|2015-10-09 00:30,9,18.45,18.47,18.45,18.45,19
20151101|2015-10-09 01:00,9,18.45,18.45,18.4,18.45,25
20151101|2015-10-09 01:30,9,18.43,18.51,18.35,18.45,135
20151101|2015-10-09 02:00,9,18.48,18.61,18.48,18.55,78
20151101|2015-10-09 02:30,9,18.55,18.75,18.51,18.75,94
20151101|2015-10-09 03:00,9,18.7,18.75,18.6,18.65,96
20151101|2015-10-09 03:30,9,18.65,18.7,18.55,18.6,44
20151101|2015-10-09 04:00,9,18.6,18.62,18.49,18.5,443
20151101|2015-10-09 04:30,9,18.51,18.56,18.51,18.55,9
20151101|2015-10-09 05:00,9,18.55,18.55,18.47,18.49,14
20151101|2015-10-09 05:30,9,18.48,18.48,18.39,18.4,162
20151101|2015-10-09 06:00,9,18.45,18.47,18.42,18.44,33
20151101|2015-10-09 06:30,9,18.42,18.49,18.38,18.4,157
20151101|2015-10-09 07:00,9,18.4,18.4,18.29,18.34,214
20151101|2015-10-09 07:30,9,18.35,18.42,18.25,18.4,568
20151101|2015-10-09 08:00,9,18.4,18.5,18.38,18.47,717
20151101|2015-10-09 08:30,9,18.48,18.58,18.3,18.39,4930
20151101|2015-10-09 09:00,9,18.4,18.65,18.38,18.56,3794
20151101|2015-10-09 09:30,9,18.6,18.61,18.4,18.4,2103
20151101|2015-10-09 10:00,9,18.42,18.58,18.4,18.5,2810
20151101|2015-10-09 10:30,9,18.52,18.75,18.5,18.69,1859
20151101|2015-10-09 11:00,9,18.7,18.95,18.63,18.8,3680
20151101|2015-10-09 11:30,9,18.8,19.05,18.79,18.86,2055
20151101|2015-10-09 12:00,9,18.88,19.1,18.83,18.95,2250
20151101|2015-10-09 12:30,9,18.9,19.02,18.85,18.92,1067
20151101|2015-10-09 13:00,9,18.9,19.05,18.85,18.9,1631
20151101|2015-10-09 13:30,9,18.9,18.96,18.63,18.65,1947
20151101|2015-10-09 14:00,9,18.62,18.73,18.55,18.55,1895
20151101|2015-10-09 14:30,9,18.55,18.67,18.45,18.6,3688
20151101|2015-10-09 15:00,9,18.57,18.6,18.35,18.4,6499
20151101|2015-10-11 19:00,12,18.54,18.54,18.54,18.54,6
20151101|2015-10-11 19:30,12,18.53,18.55,18.5,18.55,15
20151101|2015-10-11 20:00,12,18.55,18.55,18.5,18.55,41
20151101|2015-10-11 20:30,12,18.5,18.5,18.5,18.5,8
20151101|2015-10-11 21:00,12,18.5,18.5,18.5,18.5,13
20151101|2015-10-11 21:30,12,18.5,18.52,18.5,18.5,8
20151101|2015-10-11 23:00,12,18.55,18.55,18.55,18.55,4
20151101|2015-10-12 00:00,12,18.5,18.5,18.45,18.5,3
20151101|2015-10-12 01:30,12,18.55,18.55,18.45,18.45,25
20151101|2015-10-12 02:00,12,18.5,18.5,18.45,18.45,11
20151101|2015-10-12 02:30,12,18.45,18.45,18.35,18.4,64
20151101|2015-10-12 03:00,12,18.4,18.5,18.4,18.45,45
20151101|2015-10-12 03:30,12,18.45,18.5,18.45,18.5,19
20151101|2015-10-12 04:00,12,18.55,18.56,18.54,18.55,114
20151101|2015-10-12 04:30,12,18.5,18.55,18.5,18.55,38
20151101|2015-10-12 05:00,12,18.5,18.53,18.5,18.53,9
20151101|2015-10-12 05:30,12,18.5,18.53,18.5,18.5,7
20151101|2015-10-12 06:00,12,18.47,18.5,18.4,18.5,34
20151101|2015-10-12 06:30,12,18.45,18.48,18.45,18.48,12
20151101|2015-10-12 07:00,12,18.48,18.55,18.48,18.5,342
20151101|2015-10-12 07:30,12,18.5,18.54,18.45,18.5,282
20151101|2015-10-12 08:00,12,18.5,18.55,18.45,18.51,326
20151101|2015-10-12 08:30,12,18.51,18.67,18.4,18.45,3118
20151101|2015-10-12 09:00,12,18.45,18.5,18.3,18.35,3827
20151101|2015-10-12 09:30,12,18.35,18.4,18.2,18.25,4757
20151101|2015-10-12 10:00,12,18.27,18.3,17.98,18,3698
20151101|2015-10-12 10:30,12,17.95,18.02,17.85,17.92,4512
20151101|2015-10-12 11:00,12,17.9,17.9,17.7,17.81,4190
20151101|2015-10-12 11:30,12,17.85,17.95,17.75,17.92,1380
20151101|2015-10-12 12:00,12,17.9,18.1,17.83,17.91,2490
20151101|2015-10-12 12:30,12,17.91,17.92,17.7,17.85,2474
20151101|2015-10-12 13:00,12,17.85,17.85,17.6,17.8,2867
20151101|2015-10-12 13:30,12,17.75,17.8,17.55,17.61,3376
20151101|2015-10-12 14:00,12,17.6,17.65,17.3,17.4,4746
20151101|2015-10-12 14:30,12,17.42,17.55,17.3,17.48,6006
20151101|2015-10-12 15:00,12,17.48,17.48,17.1,17.2,11159
20151101|2015-10-12 15:30,13,17.15,17.17,17.04,17.15,2313
20151101|2015-10-12 16:00,13,17.2,17.21,17.14,17.15,110
20151101|2015-10-12 16:30,13,17.2,17.2,17.15,17.15,39
20151101|2015-10-12 17:00,13,17.2,17.25,17.2,17.25,17
20151101|2015-10-12 17:30,13,17.25,17.25,17.15,17.2,16
20151101|2015-10-12 18:00,13,17.25,17.25,17.2,17.2,20
20151101|2015-10-12 18:30,13,17.25,17.25,17.18,17.2,490
20151101|2015-10-12 19:00,13,17.2,17.25,17.18,17.25,47
20151101|2015-10-12 19:30,13,17.3,17.3,17.25,17.25,17
20151101|2015-10-12 20:00,13,17.26,17.33,17.26,17.33,11
20151101|2015-10-12 20:30,13,17.35,17.4,17.35,17.35,78
20151101|2015-10-12 21:00,13,17.35,17.4,17.3,17.4,196
20151101|2015-10-12 21:30,13,17.4,17.45,17.4,17.45,41
20151101|2015-10-12 22:00,13,17.5,18.2,17.45,17.46,1163
20151101|2015-10-12 22:30,13,17.5,17.5,17.41,17.5,52
20151101|2015-10-12 23:00,13,17.5,17.5,17.47,17.5,25
20151101|2015-10-12 23:30,13,17.55,17.6,17.5,17.55,122
20151101|2015-10-13 00:00,13,17.52,17.58,17.48,17.5,86
20151101|2015-10-13 00:30,13,17.55,17.55,17.5,17.55,164
20151101|2015-10-13 01:00,13,17.55,17.6,17.48,17.5,246
20151101|2015-10-13 01:30,13,17.5,17.52,17.4,17.4,97
20151101|2015-10-13 02:00,13,17.45,17.6,17.4,17.55,170
20151101|2015-10-13 02:30,13,17.59,17.66,17.55,17.65,354
20151101|2015-10-13 03:00,13,17.65,17.83,17.6,17.8,684
20151101|2015-10-13 03:30,13,17.78,17.82,17.65,17.7,172
20151101|2015-10-13 04:00,13,17.7,17.84,17.7,17.84,83
20151101|2015-10-13 04:30,13,17.8,17.8,17.7,17.79,89
20151101|2015-10-13 05:00,13,17.79,17.8,17.7,17.7,134
20151101|2015-10-13 05:30,13,17.7,17.74,17.65,17.66,41
20151101|2015-10-13 06:00,13,17.7,17.71,17.58,17.58,669
20151101|2015-10-13 06:30,13,17.57,17.7,17.55,17.69,301
20151101|2015-10-13 07:00,13,17.65,17.73,17.65,17.7,384
20151101|2015-10-13 07:30,13,17.7,17.8,17.67,17.78,1031
20151101|2015-10-13 08:00,13,17.8,17.88,17.77,17.8,1141
20151101|2015-10-13 08:30,13,17.8,17.97,17.57,17.65,7316
20151101|2015-10-13 09:00,13,17.65,17.75,17.53,17.62,5608
20151101|2015-10-13 09:30,13,17.6,17.7,17.4,17.43,3209
20151101|2015-10-13 10:00,13,17.4,17.52,17.27,17.47,3331
20151101|2015-10-13 10:30,13,17.47,17.65,17.45,17.6,2789
20151101|2015-10-13 11:00,13,17.6,17.77,17.55,17.67,1870
20151101|2015-10-13 11:30,13,17.67,18,17.55,17.97,2376
20151101|2015-10-13 12:00,13,17.97,18.1,17.85,17.95,3402
20151101|2015-10-13 12:30,13,17.95,18.2,17.92,18.2,4131
20151101|2015-10-13 13:00,13,18.17,18.25,18,18.2,2369
20151101|2015-10-13 13:30,13,18.2,18.3,18,18.03,3657
20151101|2015-10-13 14:00,13,18,18.4,17.97,18.33,3670
20151101|2015-10-13 14:30,13,18.33,18.5,18.2,18.37,6549
20151101|2015-10-13 15:00,13,18.4,18.7,18.23,18.65,12809
20151101|2015-10-13 15:30,14,18.6,18.79,18.6,18.73,2342
20151101|2015-10-13 16:00,14,18.73,18.75,18.65,18.73,84
20151101|2015-10-13 16:30,14,18.65,18.8,18.65,18.7,59
20151101|2015-10-13 17:00,14,18.7,18.75,18.65,18.7,15
20151101|2015-10-13 17:30,14,18.69,18.7,18.68,18.68,37
20151101|2015-10-13 18:00,14,18.66,18.7,18.64,18.65,66
20151101|2015-10-13 18:30,14,18.65,18.7,18.6,18.7,35
20151101|2015-10-13 19:00,14,18.65,18.7,18.6,18.7,70
20151101|2015-10-13 19:30,14,18.72,18.8,18.7,18.75,177
20151101|2015-10-13 20:00,14,18.8,18.9,18.8,18.85,77
20151101|2015-10-13 20:30,14,18.85,18.85,18.77,18.8,93
20151101|2015-10-13 21:00,14,18.85,18.85,18.8,18.8,11
20151101|2015-10-13 21:30,14,18.8,18.8,18.7,18.7,193
20151101|2015-10-13 22:00,14,18.65,18.67,18.6,18.65,66
20151101|2015-10-13 22:30,14,18.65,18.65,18.6,18.65,34
20151101|2015-10-14 00:00,14,18.7,18.7,18.7,18.7,9
20151101|2015-10-14 00:30,14,18.7,18.8,18.7,18.75,10
20151101|2015-10-14 01:00,14,18.75,18.75,18.65,18.65,65
20151101|2015-10-14 01:30,14,18.65,18.65,18.6,18.6,8
20151101|2015-10-14 02:00,14,18.6,18.7,18.6,18.67,147
20151101|2015-10-14 02:30,14,18.7,18.78,18.65,18.7,260
20151101|2015-10-14 03:00,14,18.65,18.7,18.6,18.7,114
20151101|2015-10-14 03:30,14,18.7,18.82,18.67,18.75,268
20151101|2015-10-14 04:00,14,18.8,18.8,18.72,18.72,32
20151101|2015-10-14 04:30,14,18.75,18.75,18.67,18.7,33
20151101|2015-10-14 05:00,14,18.74,18.74,18.7,18.74,9
20151101|2015-10-14 05:30,14,18.7,18.73,18.65,18.7,57
20151101|2015-10-14 06:00,14,18.68,18.69,18.59,18.6,167
20151101|2015-10-14 06:30,14,18.6,18.65,18.57,18.6,282
20151101|2015-10-14 07:00,14,18.6,18.65,18.45,18.46,769
20151101|2015-10-14 07:30,14,18.47,18.68,18.47,18.6,645
20151101|2015-10-14 08:00,14,18.6,18.74,18.59,18.6,805
20151101|2015-10-14 08:30,14,18.55,18.7,18.2,18.34,5076
20151101|2015-10-14 09:00,14,18.32,18.73,18.25,18.65,4489
20151101|2015-10-14 09:30,14,18.7,19.03,18.6,18.95,4370
20151101|2015-10-14 10:00,14,18.95,19.2,18.82,19,4157
20151101|2015-10-14 10:30,14,19.03,19.15,18.85,18.92,2365
20151101|2015-10-14 11:00,14,18.92,19.15,18.9,18.97,2196
20151101|2015-10-14 11:30,14,18.97,19,18.52,18.71,2850
20151101|2015-10-14 12:00,14,18.7,18.95,18.65,18.89,1864
20151101|2015-10-14 12:30,14,18.9,18.95,18.76,18.79,1769
20151101|2015-10-14 13:00,14,18.77,19.15,18.65,19.15,2755
20151101|2015-10-14 13:30,14,19.13,19.25,19.04,19.16,3586
20151101|2015-10-14 14:00,14,19.16,19.23,18.87,19.05,5399
20151101|2015-10-14 14:30,14,19.03,19.05,18.7,18.78,4704
20151101|2015-10-14 15:00,14,18.77,18.9,18.7,18.75,3881
20151101|2015-10-14 15:30,15,18.75,18.75,18.65,18.7,801
20151101|2015-10-14 16:00,15,18.7,18.74,18.7,18.7,30
20151101|2015-10-14 16:30,15,18.7,18.7,18.6,18.65,133
20151101|2015-10-14 17:00,15,18.65,18.65,18.6,18.62,41
20151101|2015-10-14 17:30,15,18.57,18.6,18.57,18.6,54
20151101|2015-10-14 18:00,15,18.6,18.65,18.6,18.62,8
20151101|2015-10-14 18:30,15,18.6,18.64,18.6,18.6,34
20151101|2015-10-14 19:00,15,18.65,18.65,18.6,18.65,39
20151101|2015-10-14 19:30,15,18.6,18.6,18.45,18.5,76
20151101|2015-10-14 20:00,15,18.49,18.5,18.4,18.5,161
20151101|2015-10-14 20:30,15,18.4,18.4,18.4,18.4,2
20151101|2015-10-14 21:00,15,18.45,18.45,18.35,18.4,80
20151101|2015-10-14 21:30,15,18.41,18.41,18.41,18.41,1
20151101|2015-10-14 22:00,15,18.45,18.45,18.45,18.45,3
20151101|2015-10-14 22:30,15,18.4,18.4,18.3,18.33,15
20151101|2015-10-14 23:00,15,18.35,18.4,18.35,18.35,12
20151101|2015-10-14 23:30,15,18.35,18.35,18.3,18.3,67
20151101|2015-10-15 00:00,15,18.28,18.36,18.25,18.36,38
20151101|2015-10-15 00:30,15,18.31,18.36,18.31,18.35,33
20151101|2015-10-15 01:00,15,18.3,18.3,18.23,18.25,80
20151101|2015-10-15 01:30,15,18.25,18.26,18.25,18.26,16
20151101|2015-10-15 02:00,15,18.3,18.4,18.27,18.34,216
20151101|2015-10-15 02:30,15,18.3,18.3,18.21,18.28,98
20151101|2015-10-15 03:00,15,18.3,18.32,18.2,18.24,63
20151101|2015-10-15 03:30,15,18.22,18.25,18.15,18.18,136
20151101|2015-10-15 04:00,15,18.2,18.2,18.13,18.15,223
20151101|2015-10-15 04:30,15,18.15,18.24,18.14,18.24,65
20151101|2015-10-15 05:00,15,18.2,18.24,18.15,18.23,73
20151101|2015-10-15 05:30,15,18.2,18.25,18.19,18.2,36
20151101|2015-10-15 06:00,15,18.23,18.3,18.17,18.22,157
20151101|2015-10-15 06:30,15,18.2,18.4,18.2,18.35,344
20151101|2015-10-15 07:00,15,18.35,18.38,18.25,18.3,370
20151101|2015-10-15 07:30,15,18.3,18.48,18.29,18.38,557
20151101|2015-10-15 08:00,15,18.4,18.41,18.35,18.4,488
20151101|2015-10-15 08:30,15,18.35,18.53,18.15,18.25,4926
20151101|2015-10-15 09:00,15,18.3,18.35,18.15,18.27,3403
20151101|2015-10-15 09:30,15,18.29,18.4,18.05,18.15,3788
20151101|2015-10-15 10:00,15,18.15,18.25,18.05,18.13,3290
20151101|2015-10-15 10:30,15,18.1,18.55,18.1,18.48,2669
20151101|2015-10-15 11:00,15,18.46,18.49,18.05,18.12,2361
20151101|2015-10-15 11:30,15,18.1,18.15,18,18.03,1550
20151101|2015-10-15 12:00,15,18,18.04,17.75,17.84,3192
20151101|2015-10-15 12:30,15,17.8,18,17.7,17.75,3986
20151101|2015-10-15 13:00,15,17.75,17.78,17.55,17.7,6052
20151101|2015-10-15 13:30,15,17.7,17.7,17.4,17.52,6015
20151101|2015-10-15 14:00,15,17.55,17.55,17.3,17.38,5803
20151101|2015-10-15 14:30,15,17.37,17.65,17.35,17.4,7075
20151101|2015-10-15 15:00,15,17.43,17.45,17.1,17.15,14162
20151101|2015-10-15 15:30,16,17.2,17.21,17.09,17.15,1418
20151101|2015-10-15 16:00,16,17.15,17.15,17.11,17.14,190
20151101|2015-10-15 16:30,16,17.15,17.2,17.15,17.2,25
20151101|2015-10-15 17:00,16,17.17,17.25,17.15,17.2,94
20151101|2015-10-15 17:30,16,17.2,17.2,17.1,17.12,111
20151101|2015-10-15 18:00,16,17.15,17.2,17.1,17.15,176
20151101|2015-10-15 18:30,16,17.14,17.15,17.1,17.1,80
20151101|2015-10-15 19:00,16,17.1,17.15,17.1,17.15,52
20151101|2015-10-15 19:30,16,17.1,17.85,17.1,17.25,1265
20151101|2015-10-15 20:00,16,17.25,17.3,17.2,17.25,76
20151101|2015-10-15 20:30,16,17.25,17.25,17.2,17.2,105
20151101|2015-10-15 21:00,16,17.25,17.25,17.25,17.25,6
20151101|2015-10-15 21:30,16,17.25,17.25,17.15,17.2,57
20151101|2015-10-15 22:00,16,17.2,17.25,17.18,17.23,113
20151101|2015-10-15 22:30,16,17.25,17.25,17.25,17.25,7
20151101|2015-10-15 23:00,16,17.25,17.25,17.25,17.25,1
20151101|2015-10-15 23:30,16,17.25,17.25,17.25,17.25,17
20151101|2015-10-16 00:00,16,17.25,17.3,17.25,17.3,16
20151101|2015-10-16 00:30,16,17.3,17.3,17.3,17.3,2
20151101|2015-10-16 01:00,16,17.23,17.26,17.21,17.25,139
20151101|2015-10-16 01:30,16,17.26,17.26,17.2,17.25,43
20151101|2015-10-16 02:00,16,17.25,17.26,17.2,17.2,308
20151101|2015-10-16 02:30,16,17.2,17.3,17.2,17.3,191
20151101|2015-10-16 03:00,16,17.3,17.35,17.25,17.3,270
20151101|2015-10-16 03:30,16,17.3,17.32,17.2,17.23,153
20151101|2015-10-16 04:00,16,17.25,17.3,17.2,17.25,191
20151101|2015-10-16 04:30,16,17.2,17.2,17.2,17.2,37
20151101|2015-10-16 05:00,16,17.23,17.28,17.23,17.25,30
20151101|2015-10-16 05:30,16,17.3,17.43,17.29,17.35,376
20151101|2015-10-16 06:00,16,17.4,17.45,17.35,17.35,146
20151101|2015-10-16 06:30,16,17.4,17.4,17.3,17.31,283
20151101|2015-10-16 07:00,16,17.3,17.38,17.3,17.33,260
20151101|2015-10-16 07:30,16,17.3,17.3,17.15,17.2,853
20151101|2015-10-16 08:00,16,17.2,17.25,17.1,17.12,631
20151101|2015-10-16 08:30,16,17.11,17.55,17.1,17.5,11234
20151101|2015-10-16 09:00,16,17.47,17.7,17.33,17.6,5013
20151101|2015-10-16 09:30,16,17.55,17.65,17.4,17.49,2580
20151101|2015-10-16 10:00,16,17.48,17.57,17.37,17.55,3455
20151101|2015-10-16 10:30,16,17.53,17.55,17.28,17.29,3963
20151101|2015-10-16 11:00,16,17.29,17.6,17.27,17.54,4266
20151101|2015-10-16 11:30,16,17.53,17.68,17.5,17.58,3351
20151101|2015-10-16 12:00,16,17.58,17.67,17.55,17.67,2174
20151101|2015-10-16 12:30,16,17.67,17.95,17.62,17.9,2400
20151101|2015-10-16 13:00,16,17.9,18,17.6,17.63,5405
20151101|2015-10-16 13:30,16,17.61,17.7,17.4,17.58,5130
20151101|2015-10-16 14:00,16,17.55,17.6,17.38,17.5,3542
20151101|2015-10-16 14:30,16,17.49,17.49,17.25,17.3,6516
20151101|2015-10-16 15:00,16,17.3,17.31,17.05,17.1,10496
20151101|2015-10-18 17:00,19,17.05,17.15,17.05,17.1,42
20151101|2015-10-18 17:30,19,17.1,17.1,17.1,17.1,5
20151101|2015-10-18 18:00,19,17.15,17.15,17.15,17.15,3
20151101|2015-10-18 18:30,19,17.15,17.25,17.15,17.25,125
20151101|2015-10-18 19:00,19,17.25,17.3,17.25,17.3,35
20151101|2015-10-18 19:30,19,17.3,17.33,17.3,17.33,14
20151101|2015-10-18 20:00,19,17.31,17.42,17.3,17.4,67
20151101|2015-10-18 20:30,19,17.4,17.4,17.35,17.4,14
20151101|2015-10-18 21:00,19,17.35,17.4,17.25,17.3,121
20151101|2015-10-18 21:30,19,17.33,17.33,17.3,17.3,4
20151101|2015-10-18 22:00,19,17.3,17.3,17.3,17.3,1
20151101|2015-10-18 22:30,19,17.35,17.35,17.35,17.35,51
20151101|2015-10-18 23:30,19,17.3,17.35,17.28,17.35,122
20151101|2015-10-19 00:00,19,17.4,17.45,17.38,17.45,42
20151101|2015-10-19 00:30,19,17.4,17.45,17.4,17.45,25
20151101|2015-10-19 01:00,19,17.45,17.45,17.45,17.45,16
20151101|2015-10-19 01:30,19,17.4,17.4,17.35,17.35,85
20151101|2015-10-19 02:00,19,17.3,17.31,17.15,17.2,196
20151101|2015-10-19 02:30,19,17.15,17.21,17.1,17.19,351
20151101|2015-10-19 03:00,19,17.25,17.3,17.2,17.25,103
20151101|2015-10-19 03:30,19,17.2,17.25,17.18,17.2,325
20151101|2015-10-19 04:00,19,17.2,17.25,17.19,17.2,95
20151101|2015-10-19 04:30,19,17.22,17.25,17.2,17.25,69
20151101|2015-10-19 05:00,19,17.25,17.26,17.25,17.25,57
20151101|2015-10-19 05:30,19,17.25,17.25,17.2,17.25,37
20151101|2015-10-19 06:00,19,17.27,17.34,17.25,17.28,172
20151101|2015-10-19 06:30,19,17.28,17.4,17.28,17.35,231
20151101|2015-10-19 07:00,19,17.37,17.41,17.35,17.37,365
20151101|2015-10-19 07:30,19,17.38,17.43,17.35,17.41,311
20151101|2015-10-19 08:00,19,17.4,17.41,17.3,17.35,570
20151101|2015-10-19 08:30,19,17.35,17.45,16.9,16.9,6617
20151101|2015-10-19 09:00,19,16.9,17.1,16.8,16.98,3969
20151101|2015-10-19 09:30,19,16.95,17.1,16.82,16.83,4573
20151101|2015-10-19 10:00,19,16.83,16.93,16.55,16.67,6005
20151101|2015-10-19 10:30,19,16.66,16.66,16.35,16.41,6551
20151101|2015-10-19 11:00,19,16.44,16.57,16.38,16.5,3299
20151101|2015-10-19 11:30,19,16.5,16.55,16.3,16.4,3451
20151101|2015-10-19 12:00,19,16.4,16.67,16.35,16.6,3334
20151101|2015-10-19 12:30,19,16.6,16.72,16.45,16.48,3382
20151101|2015-10-19 13:00,19,16.5,16.55,16.4,16.49,4227
20151101|2015-10-19 13:30,19,16.49,16.49,16.2,16.22,7404
20151101|2015-10-19 14:00,19,16.25,16.28,16.1,16.17,7294
20151101|2015-10-19 14:30,19,16.17,16.3,16.04,16.07,11801
20151101|2015-10-19 15:00,19,16.08,16.15,15.9,16,12437
20151101|2015-10-19 15:30,20,15.99,16.05,15.9,16.05,923
20151101|2015-10-19 16:00,20,16,16.05,15.97,16,163
20151101|2015-10-19 16:30,20,15.95,16,15.95,16,53
20151101|2015-10-19 17:00,20,16.05,16.05,16,16.05,92
20151101|2015-10-19 17:30,20,16.05,16.1,16.05,16.05,83
20151101|2015-10-19 18:30,20,16.1,16.1,16.05,16.05,55
20151101|2015-10-19 19:00,20,16.1,16.15,16.1,16.15,62
20151101|2015-10-19 19:30,20,16.15,16.15,16.1,16.15,18
20151101|2015-10-19 20:00,20,16.15,16.15,16.1,16.1,12
20151101|2015-10-19 20:30,20,16.15,16.2,16.14,16.15,148
20151101|2015-10-19 21:00,20,16.15,16.15,16.1,16.15,19
20151101|2015-10-19 21:30,20,16.15,16.15,16.13,16.13,2
20151101|2015-10-19 22:30,20,16.1,16.1,16.1,16.1,42
20151101|2015-10-19 23:00,20,16.1,16.1,16.1,16.1,7
20151101|2015-10-19 23:30,20,16.1,16.11,16.05,16.05,8
20151101|2015-10-20 00:00,20,16.1,16.14,16.1,16.1,55
20151101|2015-10-20 00:30,20,16.05,16.05,16.05,16.05,1
20151101|2015-10-20 01:00,20,16.15,16.15,16.05,16.1,63
20151101|2015-10-20 01:30,20,16.1,16.15,16.05,16.1,257
20151101|2015-10-20 02:00,20,16.05,16.1,16.02,16.05,236
20151101|2015-10-20 02:30,20,16.11,16.15,16.08,16.15,632
20151101|2015-10-20 03:00,20,16.17,16.5,16.15,16.45,1458
20151101|2015-10-20 03:30,20,16.45,16.5,16.35,16.45,267
20151101|2015-10-20 04:00,20,16.52,16.52,16.49,16.51,144
20151101|2015-10-20 04:30,20,16.5,16.55,16.5,16.5,102
20151101|2015-10-20 05:00,20,16.5,16.54,16.4,16.5,308
20151101|2015-10-20 05:30,20,16.5,16.5,16.42,16.45,144
20151101|2015-10-20 06:00,20,16.43,16.43,16.3,16.3,234
20151101|2015-10-20 06:30,20,16.3,16.35,16.3,16.3,206
20151101|2015-10-20 07:00,20,16.3,16.3,16.2,16.26,564
20151101|2015-10-20 07:30,20,16.25,16.29,16.13,16.22,1106
20151101|2015-10-20 08:00,20,16.2,16.28,16.15,16.27,972
20151101|2015-10-20 08:30,20,16.25,16.4,16.15,16.17,6883
20151101|2015-10-20 09:00,20,16.17,16.25,16.02,16.2,6564
20151101|2015-10-20 09:30,20,16.2,16.28,16,16.23,8547
20151101|2015-10-20 10:00,20,16.23,16.57,16.2,16.33,4564
20151101|2015-10-20 10:30,20,16.33,16.65,16.3,16.63,3035
20151101|2015-10-20 11:00,20,16.61,16.75,16.55,16.67,3273
20151101|2015-10-20 11:30,20,16.65,16.95,16.65,16.75,4022
20151101|2015-10-20 12:00,20,16.76,16.85,16.6,16.8,2636
20151101|2015-10-20 12:30,20,16.85,16.95,16.78,16.79,4728
20151101|2015-10-20 13:00,20,16.8,16.87,16.67,16.67,3187
20151101|2015-10-20 13:30,20,16.65,16.8,16.52,16.55,5913
20151101|2015-10-20 14:00,20,16.55,16.63,16.43,16.47,4293
20151101|2015-10-20 14:30,20,16.45,16.7,16.4,16.68,6561
20151101|2015-10-20 15:00,20,16.66,17.08,16.6,17,14700
20151101|2015-10-20 15:30,21,17,17.05,16.9,16.98,586
20151101|2015-10-20 16:00,21,16.95,17,16.9,16.95,195
20151101|2015-10-20 16:30,21,16.94,17,16.94,17,148
20151101|2015-10-20 17:00,21,17,17.05,16.95,17.05,173
20151101|2015-10-20 17:30,21,17,17.05,17,17,10
20151101|2015-10-20 18:00,21,16.95,17,16.95,17,83
20151101|2015-10-20 18:30,21,17,17,16.92,16.95,186
20151101|2015-10-20 19:00,21,16.9,16.9,16.8,16.8,269
20151101|2015-10-20 19:30,21,16.8,16.81,16.75,16.8,114
20151101|2015-10-20 20:00,21,16.8,16.85,16.8,16.85,51
20151101|2015-10-20 20:30,21,16.85,16.85,16.8,16.8,19
20151101|2015-10-20 21:00,21,16.8,16.8,16.8,16.8,14
20151101|2015-10-20 21:30,21,16.8,16.8,16.8,16.8,4
20151101|2015-10-20 22:00,21,16.8,16.85,16.8,16.85,12
20151101|2015-10-20 22:30,21,16.8,16.8,16.75,16.75,119
20151101|2015-10-20 23:00,21,16.75,16.76,16.65,16.65,230
20151101|2015-10-20 23:30,21,16.6,16.65,16.54,16.55,152
20151101|2015-10-21 00:00,21,16.6,16.6,16.55,16.55,33
20151101|2015-10-21 00:30,21,16.55,16.65,16.45,16.55,302
20151101|2015-10-21 01:00,21,16.5,16.7,16.5,16.7,88
20151101|2015-10-21 01:30,21,16.75,16.8,16.73,16.75,128
20151101|2015-10-21 02:00,21,16.75,16.93,16.75,16.85,125
20151101|2015-10-21 02:30,21,16.85,17,16.8,16.9,182
20151101|2015-10-21 03:00,21,16.94,16.95,16.75,16.85,380
20151101|2015-10-21 03:30,21,16.85,16.85,16.75,16.8,129
20151101|2015-10-21 04:00,21,16.8,16.83,16.63,16.67,221
20151101|2015-10-21 04:30,21,16.65,16.7,16.6,16.65,95
20151101|2015-10-21 05:00,21,16.65,16.65,16.53,16.56,202
20151101|2015-10-21 05:30,21,16.55,16.56,16.5,16.55,122
20151101|2015-10-21 06:00,21,16.61,16.65,16.58,16.65,242
20151101|2015-10-21 06:30,21,16.6,16.6,16.53,16.55,326
20151101|2015-10-21 07:00,21,16.55,16.65,16.55,16.65,539
20151101|2015-10-21 07:30,21,16.65,16.65,16.55,16.57,496
20151101|2015-10-21 08:00,21,16.6,16.65,16.35,16.45,2091
20151101|2015-10-21 08:30,21,16.5,16.5,16.25,16.45,10245
20151101|2015-10-21 09:00,21,16.45,16.9,16.45,16.83,9060
20151101|2015-10-21 09:30,21,16.85,17,16.6,16.6,7640
20151101|2015-10-21 10:00,21,16.6,16.87,16.55,16.64,3122
20151101|2015-10-21 10:30,21,16.65,16.65,16.4,16.55,3288
20151101|2015-10-21 11:00,21,16.55,16.72,16.45,16.49,4487
20151101|2015-10-21 11:30,21,16.45,16.66,16.43,16.66,1887
20151101|2015-10-21 12:00,21,16.7,17.11,16.65,17.1,4826
20151101|2015-10-21 12:30,21,17.14,17.2,16.95,17.1,6220
20151101|2015-10-21 13:00,21,17.1,17.21,17.05,17.07,4434
20151101|2015-10-21 13:30,21,17.05,17.05,16.7,17,4671
20151101|2015-10-21 14:00,21,16.99,17.3,16.83,17.21,6400
20151101|2015-10-21 14:30,21,17.25,17.95,17.25,17.85,12879
20151101|2015-10-21 15:00,21,17.8,18.3,17.8,18.2,18345
20151101|2015-10-21 15:30,22,18.15,18.15,18,18.02,971
20151101|2015-10-21 16:00,22,18,18.01,17.94,18,334
20151101|2015-10-21 16:30,22,18,18.02,17.95,18,124
20151101|2015-10-21 17:00,22,18,18,17.9,17.9,256
20151101|2015-10-21 17:30,22,17.95,18,17.95,18,98
20151101|2015-10-21 18:00,22,18,18.05,17.9,17.9,69
20151101|2015-10-21 18:30,22,17.92,18,17.92,17.95,155
20151101|2015-10-21 19:00,22,17.9,17.9,17.75,17.8,265
20151101|2015-10-21 19:30,22,17.75,17.75,17.65,17.65,405
20151101|2015-10-21 20:00,22,17.65,17.75,17.64,17.7,103
20151101|2015-10-21 20:30,22,17.65,17.71,17.65,17.7,39
20151101|2015-10-21 21:00,22,17.7,17.7,17.6,17.66,116
20151101|2015-10-21 21:30,22,17.65,17.7,17.58,17.58,169
20151101|2015-10-21 22:00,22,17.61,17.67,17.61,17.65,18
20151101|2015-10-21 22:30,22,17.65,17.7,17.65,17.7,29
20151101|2015-10-21 23:00,22,17.7,17.7,17.7,17.7,8
20151101|2015-10-21 23:30,22,17.7,17.75,17.7,17.75,15
20151101|2015-10-22 00:00,22,17.7,17.85,17.7,17.8,201
20151101|2015-10-22 00:30,22,17.85,17.85,17.75,17.79,24
20151101|2015-10-22 01:00,22,17.75,17.9,17.75,17.75,189
20151101|2015-10-22 01:30,22,17.75,17.75,17.7,17.7,153
20151101|2015-10-22 02:00,22,17.75,17.75,17.65,17.7,236
20151101|2015-10-22 02:30,22,17.7,17.7,17.7,17.7,97
20151101|2015-10-22 03:00,22,17.75,17.8,17.7,17.76,235
20151101|2015-10-22 03:30,22,17.77,17.79,17.75,17.75,150
20151101|2015-10-22 04:00,22,17.75,17.75,17.7,17.7,226
20151101|2015-10-22 04:30,22,17.75,17.75,17.7,17.75,104
20151101|2015-10-22 05:00,22,17.68,17.7,17.65,17.65,116
20151101|2015-10-22 05:30,22,17.65,17.7,17.6,17.65,150
20151101|2015-10-22 06:00,22,17.64,17.7,17.64,17.7,67
20151101|2015-10-22 06:30,22,17.67,17.75,17.65,17.7,146
20151101|2015-10-22 07:00,22,17.7,17.75,17.6,17.62,524
20151101|2015-10-22 07:30,22,17.6,17.66,17.3,17.38,2349
20151101|2015-10-22 08:00,22,17.4,17.5,17.3,17.35,1758
20151101|2015-10-22 08:30,22,17.35,17.35,17,17.07,12242
20151101|2015-10-22 09:00,22,17.07,17.1,16.78,17.05,9727
20151101|2015-10-22 09:30,22,17,17.03,16.65,16.7,7688
20151101|2015-10-22 10:00,22,16.65,16.85,16.65,16.8,4604
20151101|2015-10-22 10:30,22,16.8,16.9,16.5,16.55,5431
20151101|2015-10-22 11:00,22,16.6,16.65,16.45,16.49,3423
20151101|2015-10-22 11:30,22,16.45,16.58,16.34,16.48,4649
20151101|2015-10-22 12:00,22,16.48,16.6,16.29,16.48,6750
20151101|2015-10-22 12:30,22,16.45,16.57,16.4,16.57,2611
20151101|2015-10-22 13:00,22,16.55,16.78,16.4,16.48,7750
20151101|2015-10-22 13:30,22,16.48,16.59,16.25,16.3,6600
20151101|2015-10-22 14:00,22,16.3,16.43,16.15,16.15,7299
20151101|2015-10-22 14:30,22,16.2,16.3,16.15,16.2,9094
20151101|2015-10-22 15:00,22,16.17,16.35,15.9,16.05,22235
20151101|2015-10-22 15:30,23,16.15,16.15,16,16.05,1120
20151101|2015-10-22 16:00,23,16.1,16.1,16,16.03,95
20151101|2015-10-22 16:30,23,16,16.1,16,16.1,12
20151101|2015-10-22 17:00,23,16.05,16.05,15.95,16,188
20151101|2015-10-22 17:30,23,16,16,15.95,15.95,4
20151101|2015-10-22 18:00,23,16,16.05,16,16.05,55
20151101|2015-10-22 18:30,23,16,16.05,15.97,16,52
20151101|2015-10-22 19:00,23,16,16.05,16,16.05,86
20151101|2015-10-22 19:30,23,16.05,16.15,16,16.05,452
20151101|2015-10-22 20:00,23,16.05,16.15,16.05,16.13,220
20151101|2015-10-22 20:30,23,16.15,16.15,16.13,16.15,52
20151101|2015-10-22 21:00,23,16.15,16.15,16.1,16.15,25
20151101|2015-10-22 21:30,23,16.14,16.14,16.14,16.14,2
20151101|2015-10-22 22:00,23,16.2,16.2,16.15,16.15,13
20151101|2015-10-22 22:30,23,16.1,16.15,16.09,16.15,40
20151101|2015-10-22 23:00,23,16.15,16.2,16.11,16.2,36
20151101|2015-10-22 23:30,23,16.2,16.2,16.2,16.2,28
20151101|2015-10-23 00:00,23,16.2,16.25,16.2,16.2,50
20151101|2015-10-23 00:30,23,16.2,16.2,16.15,16.2,25
20151101|2015-10-23 01:00,23,16.2,16.2,16.2,16.2,14
20151101|2015-10-23 01:30,23,16.2,16.25,16.19,16.2,68
20151101|2015-10-23 02:00,23,16.2,16.25,16.1,16.1,221
20151101|2015-10-23 02:30,23,16.2,16.25,16.15,16.15,235
20151101|2015-10-23 03:00,23,16.15,16.2,16.13,16.17,106
20151101|2015-10-23 03:30,23,16.15,16.2,16.1,16.1,101
20151101|2015-10-23 04:00,23,16.1,16.15,16.04,16.05,152
20151101|2015-10-23 04:30,23,16.04,16.04,15.9,15.95,524
20151101|2015-10-23 05:00,23,15.9,15.9,15.85,15.87,283
20151101|2015-10-23 05:30,23,15.9,16,15.85,16,375
20151101|2015-10-23 06:00,23,15.95,15.96,15.53,15.53,1889
20151101|2015-10-23 06:30,23,15.55,15.75,15.53,15.65,612
20151101|2015-10-23 07:00,23,15.7,15.7,15.55,15.65,945
20151101|2015-10-23 07:30,23,15.65,15.66,15.6,15.63,645
20151101|2015-10-23 08:00,23,15.65,15.85,15.6,15.76,970
20151101|2015-10-23 08:30,23,15.8,15.95,15.75,15.82,13191
20151101|2015-10-23 09:00,23,15.79,16.3,15.74,16.2,11026
20151101|2015-10-23 09:30,23,16.2,16.36,16,16.3,7818
20151101|2015-10-23 10:00,23,16.3,16.45,16.13,16.36,7618
20151101|2015-10-23 10:30,23,16.35,16.55,16.35,16.51,4435
20151101|2015-10-23 11:00,23,16.5,16.67,16.44,16.5,7398
20151101|2015-10-23 11:30,23,16.45,16.65,16.4,16.53,2287
20151101|2015-10-23 12:00,23,16.55,16.7,16.25,16.35,3348
20151101|2015-10-23 12:30,23,16.33,16.35,16.1,16.18,3381
20151101|2015-10-23 13:00,23,16.18,16.3,16.12,16.2,2719
20151101|2015-10-23 13:30,23,16.2,16.28,16.09,16.25,5559
20151101|2015-10-23 14:00,23,16.3,16.6,16.2,16.6,5508
20151101|2015-10-23 14:30,23,16.6,16.6,16.33,16.35,6446
20151101|2015-10-23 15:00,23,16.35,16.65,16.25,16.65,10334
20151101|2015-10-25 17:00,26,16.5,16.65,16.5,16.65,69
20151101|2015-10-25 17:30,26,16.6,16.7,16.6,16.6,128
20151101|2015-10-25 18:00,26,16.6,16.6,16.6,16.6,4
20151101|2015-10-25 18:30,26,16.6,16.65,16.6,16.6,20
20151101|2015-10-25 19:00,26,16.6,16.65,16.6,16.65,124
20151101|2015-10-25 19:30,26,16.6,16.6,16.55,16.57,130
20151101|2015-10-25 20:00,26,16.6,16.65,16.55,16.65,139
20151101|2015-10-25 20:30,26,16.65,16.65,16.6,16.6,21
20151101|2015-10-25 21:00,26,16.6,16.65,16.6,16.65,16
20151101|2015-10-25 21:30,26,16.7,16.75,16.65,16.68,132
20151101|2015-10-25 22:00,26,16.65,16.65,16.65,16.65,12
20151101|2015-10-25 22:30,26,16.7,16.75,16.7,16.75,63
20151101|2015-10-25 23:00,26,16.75,16.8,16.72,16.8,221
20151101|2015-10-25 23:30,26,16.75,16.8,16.75,16.77,156
20151101|2015-10-26 00:00,26,16.75,16.82,16.75,16.75,514
20151101|2015-10-26 00:30,26,16.8,16.91,16.8,16.9,309
20151101|2015-10-26 01:00,26,16.95,16.95,16.85,16.95,350
20151101|2015-10-26 01:30,26,16.93,16.93,16.85,16.9,52
20151101|2015-10-26 02:00,26,16.85,16.9,16.85,16.85,12
20151101|2015-10-26 02:30,26,16.85,16.93,16.85,16.9,68
20151101|2015-10-26 03:00,26,16.9,16.95,16.83,16.95,313
20151101|2015-10-26 03:30,26,16.9,16.92,16.8,16.83,220
20151101|2015-10-26 04:00,26,16.8,16.85,16.75,16.75,191
20151101|2015-10-26 04:30,26,16.8,16.85,16.8,16.8,21
20151101|2015-10-26 05:00,26,16.8,16.85,16.75,16.8,83
20151101|2015-10-26 05:30,26,16.75,16.8,16.75,16.8,80
20151101|2015-10-26 06:00,26,16.8,16.85,16.8,16.85,435
20151101|2015-10-26 06:30,26,16.85,16.86,16.8,16.85,480
20151101|2015-10-26 07:00,26,16.85,16.85,16.7,16.77,805
20151101|2015-10-26 07:30,26,16.75,16.77,16.65,16.65,440
20151101|2015-10-26 08:00,26,16.65,16.67,16.55,16.6,609
20151101|2015-10-26 08:30,26,16.65,16.71,16.43,16.68,4246
20151101|2015-10-26 09:00,26,16.7,16.8,16.6,16.7,4759
20151101|2015-10-26 09:30,26,16.7,16.8,16.6,16.68,3305
20151101|2015-10-26 10:00,26,16.7,16.85,16.6,16.85,2152
20151101|2015-10-26 10:30,26,16.83,16.85,16.73,16.83,2503
20151101|2015-10-26 11:00,26,16.85,16.95,16.68,16.7,2781
20151101|2015-10-26 11:30,26,16.7,16.72,16.43,16.5,3816
20151101|2015-10-26 12:00,26,16.5,16.57,16.45,16.49,1833
20151101|2015-10-26 12:30,26,16.48,16.62,16.35,16.6,2422
20151101|2015-10-26 13:00,26,16.6,16.75,16.5,16.7,1394
20151101|2015-10-26 13:30,26,16.65,16.77,16.64,16.72,2434
20151101|2015-10-26 14:00,26,16.7,16.8,16.65,16.7,2522
20151101|2015-10-26 14:30,26,16.73,17,16.7,16.95,7172
20151101|2015-10-26 15:00,26,16.94,17.2,16.9,16.9,12205
20151101|2015-10-26 15:30,27,16.9,16.95,16.85,16.85,313
20151101|2015-10-26 16:00,27,16.9,16.9,16.85,16.88,13
20151101|2015-10-26 16:30,27,16.9,16.9,16.9,16.9,25
20151101|2015-10-26 17:30,27,16.9,16.9,16.85,16.85,3
20151101|2015-10-26 18:00,27,16.85,16.85,16.85,16.85,1
20151101|2015-10-26 18:30,27,16.85,16.88,16.85,16.87,42
20151101|2015-10-26 19:00,27,16.9,17,16.9,16.95,325
20151101|2015-10-26 19:30,27,17,17,16.95,17,4
20151101|2015-10-26 20:00,27,16.95,16.95,16.95,16.95,12
20151101|2015-10-26 21:00,27,17,17.15,17,17.1,137
20151101|2015-10-26 21:30,27,17.1,17.15,17.05,17.1,54
20151101|2015-10-26 22:00,27,17.06,17.06,17.05,17.05,27
20151101|2015-10-26 22:30,27,17.05,17.15,17.05,17.14,55
20151101|2015-10-26 23:00,27,17.15,17.2,17.15,17.2,175
20151101|2015-10-26 23:30,27,17.2,17.2,17.2,17.2,50
20151101|2015-10-27 00:00,27,17.2,17.2,17.15,17.15,39
20151101|2015-10-27 00:30,27,17.15,17.2,17.1,17.2,53
20151101|2015-10-27 01:00,27,17.15,17.15,17.05,17.05,186
20151101|2015-10-27 01:30,27,17.05,17.1,17,17.1,20
20151101|2015-10-27 02:00,27,17.05,17.1,17.05,17.05,44
20151101|2015-10-27 02:30,27,17.05,17.05,17.05,17.05,18
20151101|2015-10-27 03:00,27,17.05,17.1,17.05,17.05,128
20151101|2015-10-27 03:30,27,17.1,17.15,17.03,17.03,248
20151101|2015-10-27 04:00,27,17.05,17.1,17,17.05,136
20151101|2015-10-27 04:30,27,17.05,17.1,16.97,17,136
20151101|2015-10-27 05:00,27,17,17.05,16.97,17.05,103
20151101|2015-10-27 05:30,27,17.05,17.05,16.97,17,201
20151101|2015-10-27 06:00,27,17,17.05,16.98,17,316
20151101|2015-10-27 06:30,27,17,17,17,17,133
20151101|2015-10-27 07:00,27,17,17.05,16.95,17.05,433
20151101|2015-10-27 07:30,27,17.05,17.16,17.05,17.08,639
20151101|2015-10-27 08:00,27,17.07,17.25,17.07,17.15,1060
20151101|2015-10-27 08:30,27,17.1,17.2,16.8,16.83,6943
20151101|2015-10-27 09:00,27,16.85,17.15,16.8,17.05,4785
20151101|2015-10-27 09:30,27,17.05,17.15,16.78,16.8,3020
20151101|2015-10-27 10:00,27,16.8,16.88,16.64,16.78,3691
20151101|2015-10-27 10:30,27,16.78,16.95,16.69,16.9,3143
20151101|2015-10-27 11:00,27,16.9,17.1,16.85,16.95,3825
20151101|2015-10-27 11:30,27,16.95,17,16.8,16.93,2559
20151101|2015-10-27 12:00,27,16.93,17.1,16.87,17,4933
20151101|2015-10-27 12:30,27,17,17,16.85,16.94,2191
20151101|2015-10-27 13:00,27,16.95,16.95,16.8,16.9,2927
20151101|2015-10-27 13:30,27,16.9,17.01,16.87,16.95,3592
20151101|2015-10-27 14:00,27,16.95,16.95,16.65,16.7,5312
20151101|2015-10-27 14:30,27,16.67,16.75,16.45,16.5,7574
20151101|2015-10-27 15:00,27,16.55,16.57,16.3,16.5,8678
20151101|2015-10-27 15:30,28,16.5,16.6,16.4,16.45,893
20151101|2015-10-27 16:00,28,16.45,16.49,16.4,16.49,48
20151101|2015-10-27 16:30,28,16.5,16.5,16.5,16.5,14
20151101|2015-10-27 17:00,28,16.5,16.55,16.5,16.55,29
20151101|2015-10-27 17:30,28,16.5,16.5,16.5,16.5,31
20151101|2015-10-27 18:00,28,16.5,16.55,16.5,16.55,29
20151101|2015-10-27 18:30,28,16.55,16.55,16.5,16.5,58
20151101|2015-10-27 19:00,28,16.5,16.55,16.5,16.5,44
20151101|2015-10-27 19:30,28,16.55,16.55,16.5,16.55,17
20151101|2015-10-27 20:00,28,16.5,16.55,16.5,16.5,22
20151101|2015-10-27 20:30,28,16.5,16.5,16.39,16.45,134
20151101|2015-10-27 21:00,28,16.4,16.46,16.4,16.43,55
20151101|2015-10-27 21:30,28,16.45,16.45,16.41,16.42,19
20151101|2015-10-27 22:00,28,16.45,16.45,16.45,16.45,13
20151101|2015-10-27 22:30,28,16.5,16.5,16.46,16.5,18
20151101|2015-10-27 23:00,28,16.5,16.5,16.49,16.5,5
20151101|2015-10-27 23:30,28,16.5,16.5,16.4,16.41,87
20151101|2015-10-28 00:00,28,16.45,16.46,16.4,16.45,220
20151101|2015-10-28 00:30,28,16.45,16.5,16.45,16.5,17
20151101|2015-10-28 01:00,28,16.45,16.45,16.45,16.45,75
20151101|2015-10-28 01:30,28,16.5,16.5,16.46,16.5,6
20151101|2015-10-28 02:00,28,16.45,16.45,16.45,16.45,14
20151101|2015-10-28 02:30,28,16.46,16.46,16.4,16.45,46
20151101|2015-10-28 03:00,28,16.45,16.53,16.38,16.4,180
20151101|2015-10-28 03:30,28,16.4,16.45,16.4,16.4,91
20151101|2015-10-28 04:00,28,16.4,16.4,16.4,16.4,37
20151101|2015-10-28 04:30,28,16.35,16.41,16.35,16.35,115
20151101|2015-10-28 05:00,28,16.35,16.4,16.35,16.35,72
20151101|2015-10-28 05:30,28,16.35,16.38,16.35,16.35,27
20151101|2015-10-28 06:00,28,16.35,16.4,16.34,16.38,142
20151101|2015-10-28 06:30,28,16.35,16.35,16.35,16.35,16
20151101|2015-10-28 07:00,28,16.4,16.65,16.37,16.55,2649
20151101|2015-10-28 07:30,28,16.55,16.6,16.5,16.5,481
20151101|2015-10-28 08:00,28,16.52,16.52,16.48,16.5,186
20151101|2015-10-28 08:30,28,16.5,16.6,16.33,16.39,4653
20151101|2015-10-28 09:00,28,16.35,16.5,16.3,16.45,3427
20151101|2015-10-28 09:30,28,16.5,16.5,16.25,16.3,3789
20151101|2015-10-28 10:00,28,16.3,16.4,16.25,16.36,3034
20151101|2015-10-28 10:30,28,16.35,16.4,16.2,16.25,3875
20151101|2015-10-28 11:00,28,16.25,16.33,16.2,16.25,2143
20151101|2015-10-28 11:30,28,16.28,16.4,16.25,16.25,1438
20151101|2015-10-28 12:00,28,16.25,16.4,16.25,16.4,2269
20151101|2015-10-28 12:30,28,16.38,16.4,16.1,16.15,3486
20151101|2015-10-28 13:00,28,16.15,17.06,16.14,16.69,16951
20151101|2015-10-28 13:30,28,16.7,17.05,16.54,16.59,11129
20151101|2015-10-28 14:00,28,16.6,16.7,16.33,16.35,9376
20151101|2015-10-28 14:30,28,16.3,16.4,15.95,16.05,11146
20151101|2015-10-28 15:00,28,16.03,16.05,15.85,16,7416
20151101|2015-10-28 15:30,29,16,16.05,15.95,16.02,138
20151101|2015-10-28 16:00,29,16.05,16.05,16,16.05,30
20151101|2015-10-28 16:30,29,16.05,16.05,16.03,16.03,2
20151101|2015-10-28 17:00,29,16,16.06,16,16.05,62
20151101|2015-10-28 17:30,29,16.05,16.1,16.05,16.1,25
20151101|2015-10-28 18:00,29,16.1,16.1,16.1,16.1,14
20151101|2015-10-28 18:30,29,16.1,16.11,16.1,16.11,14
20151101|2015-10-28 19:00,29,16.1,16.1,16.1,16.1,18
20151101|2015-10-28 19:30,29,16.15,16.15,16.15,16.15,63
20151101|2015-10-28 20:00,29,16.15,16.2,16.15,16.15,261
20151101|2015-10-28 20:30,29,16.15,16.15,16.15,16.15,5
20151101|2015-10-28 21:30,29,16.2,16.21,16.2,16.21,7
20151101|2015-10-28 22:00,29,16.2,16.22,16.2,16.2,21
20151101|2015-10-28 22:30,29,16.2,16.25,16.2,16.25,6
20151101|2015-10-28 23:00,29,16.25,16.35,16.25,16.3,76
20151101|2015-10-28 23:30,29,16.3,16.3,16.25,16.25,64
20151101|2015-10-29 00:00,29,16.25,16.25,16.25,16.25,55
20151101|2015-10-29 00:30,29,16.25,16.3,16.25,16.3,59
20151101|2015-10-29 01:00,29,16.25,16.25,16.25,16.25,3
20151101|2015-10-29 01:30,29,16.3,16.35,16.3,16.3,16
20151101|2015-10-29 02:00,29,16.35,16.35,16.25,16.25,34
20151101|2015-10-29 02:30,29,16.2,16.2,16.2,16.2,83
20151101|2015-10-29 03:00,29,16.2,16.35,16.2,16.25,192
20151101|2015-10-29 03:30,29,16.25,16.35,16.25,16.3,88
20151101|2015-10-29 04:00,29,16.35,16.42,16.35,16.4,146
20151101|2015-10-29 04:30,29,16.45,16.5,16.33,16.35,154
20151101|2015-10-29 05:00,29,16.35,16.4,16.33,16.4,120
20151101|2015-10-29 05:30,29,16.35,16.35,16.25,16.35,145
20151101|2015-10-29 06:00,29,16.3,16.38,16.3,16.35,93
20151101|2015-10-29 06:30,29,16.35,16.4,16.33,16.35,208
20151101|2015-10-29 07:00,29,16.35,16.35,16.25,16.25,550
20151101|2015-10-29 07:30,29,16.25,16.35,16.24,16.25,692
20151101|2015-10-29 08:00,29,16.25,16.35,16.25,16.33,270
20151101|2015-10-29 08:30,29,16.35,16.37,16.14,16.36,6683
20151101|2015-10-29 09:00,29,16.35,16.47,16.2,16.45,6860
20151101|2015-10-29 09:30,29,16.5,16.63,16.39,16.5,4045
20151101|2015-10-29 10:00,29,16.55,16.62,16.44,16.49,3358
20151101|2015-10-29 10:30,29,16.45,16.45,16.3,16.35,2456
20151101|2015-10-29 11:00,29,16.35,16.5,16.2,16.24,3325
20151101|2015-10-29 11:30,29,16.2,16.47,16.2,16.4,3696
20151101|2015-10-29 12:00,29,16.35,16.4,16.2,16.35,2736
20151101|2015-10-29 12:30,29,16.33,16.55,16.29,16.55,2628
20151101|2015-10-29 13:00,29,16.55,16.58,16.22,16.3,5238
20151101|2015-10-29 13:30,29,16.3,16.4,16.28,16.33,2114
20151101|2015-10-29 14:00,29,16.35,16.45,16.25,16.28,3014
20151101|2015-10-29 14:30,29,16.3,16.35,16.05,16.25,6168
20151101|2015-10-29 15:00,29,16.25,16.35,16.1,16.17,4874
20151101|2015-10-29 15:30,30,16.15,16.2,16.1,16.14,618
20151101|2015-10-29 16:00,30,16.15,16.15,16.11,16.15,24
20151101|2015-10-29 16:30,30,16.15,16.2,16.1,16.15,68
20151101|2015-10-29 17:00,30,16.15,16.21,16.13,16.19,103
20151101|2015-10-29 17:30,30,16.2,16.21,16.18,16.21,37
20151101|2015-10-29 18:00,30,16.21,16.21,16.18,16.18,5
20151101|2015-10-29 18:30,30,16.18,16.21,16.18,16.18,108
20151101|2015-10-29 19:00,30,16.2,16.2,16.05,16.05,163
20151101|2015-10-29 19:30,30,16.1,16.15,16.1,16.1,37
20151101|2015-10-29 20:00,30,16.15,16.15,16.1,16.1,31
20151101|2015-10-29 20:30,30,16.1,16.1,15.99,16,156
20151101|2015-10-29 21:00,30,16,16.05,16,16.05,47
20151101|2015-10-29 21:30,30,16,16,15.96,15.96,151
20151101|2015-10-29 22:00,30,16,16.1,15.95,16.05,59
20151101|2015-10-29 22:30,30,16.05,16.2,16,16.14,634
20151101|2015-10-29 23:00,30,16.1,16.15,16,16,115
20151101|2015-10-29 23:30,30,16,16,16,16,15
20151101|2015-10-30 00:00,30,16,16.05,15.97,16.05,30
20151101|2015-10-30 00:30,30,16.05,16.05,16.05,16.05,19
20151101|2015-10-30 01:00,30,16.07,16.1,16.05,16.1,22
20151101|2015-10-30 01:30,30,16.1,16.1,16.05,16.05,7
20151101|2015-10-30 02:00,30,16.1,16.15,16.05,16.05,64
20151101|2015-10-30 02:30,30,16.05,16.15,16.05,16.12,86
20151101|2015-10-30 03:00,30,16.15,16.2,16.08,16.15,128
20151101|2015-10-30 03:30,30,16.15,16.15,16.1,16.1,21
20151101|2015-10-30 04:00,30,16.15,16.2,16.15,16.17,99
20151101|2015-10-30 04:30,30,16.2,16.2,16.15,16.2,12
20151101|2015-10-30 05:00,30,16.2,16.36,16.2,16.3,544
20151101|2015-10-30 05:30,30,16.3,16.32,16.29,16.3,34
20151101|2015-10-30 06:00,30,16.3,16.3,16.25,16.28,69
20151101|2015-10-30 06:30,30,16.3,16.3,16.3,16.3,59
20151101|2015-10-30 07:00,30,16.3,16.3,16.15,16.2,275
20151101|2015-10-30 07:30,30,16.2,16.25,16.18,16.23,309
20151101|2015-10-30 08:00,30,16.23,16.35,16.22,16.35,434
20151101|2015-10-30 08:30,30,16.3,16.51,16.2,16.47,4703
20151101|2015-10-30 09:00,30,16.47,16.59,16.4,16.45,4000
20151101|2015-10-30 09:30,30,16.45,16.47,16.28,16.4,2929
20151101|2015-10-30 10:00,30,16.39,16.5,16.3,16.38,1805
20151101|2015-10-30 10:30,30,16.4,16.42,16.28,16.31,1981
20151101|2015-10-30 11:00,30,16.35,16.45,16.25,16.35,2292
20151101|2015-10-30 11:30,30,16.35,16.38,16.1,16.18,4523
20151101|2015-10-30 12:00,30,16.15,16.2,16.05,16.13,2161
20151101|2015-10-30 12:30,30,16.15,16.2,16.04,16.09,2180
20151101|2015-10-30 13:00,30,16.09,16.3,16.09,16.26,2411
20151101|2015-10-30 13:30,30,16.3,16.45,16.23,16.45,3011
20151101|2015-10-30 14:00,30,16.45,16.6,16.35,16.55,3397
20151101|2015-10-30 14:30,30,16.56,16.6,16.35,16.55,5513
20151101|2015-10-30 15:00,30,16.55,16.8,16.5,16.65,9851
20151101|2015-11-01 17:00,2,16.66,16.7,16.6,16.7,58
20151101|2015-11-01 17:30,2,16.75,16.95,16.75,16.81,94
20151101|2015-11-01 18:00,2,16.75,16.85,16.7,16.85,212
20151101|2015-11-01 18:30,2,16.8,16.85,16.8,16.85,19
20151101|2015-11-01 19:00,2,16.85,16.9,16.85,16.88,30
20151101|2015-11-01 19:30,2,16.85,16.9,16.75,16.85,55
20151101|2015-11-01 20:00,2,16.85,16.85,16.85,16.85,1
20151101|2015-11-01 20:30,2,16.85,16.9,16.85,16.88,36
20151101|2015-11-01 21:00,2,16.87,16.87,16.87,16.87,12
20151101|2015-11-01 21:30,2,16.9,16.91,16.85,16.9,41
20151101|2015-11-01 22:00,2,16.9,16.9,16.9,16.9,5
20151101|2015-11-01 22:30,2,16.9,16.96,16.9,16.95,68
20151101|2015-11-01 23:00,2,16.95,17,16.94,16.95,128
20151101|2015-11-01 23:30,2,16.95,17,16.95,17,29
20151101|2015-11-02 00:00,2,17,17,16.95,16.95,27
20151101|2015-11-02 00:30,2,16.95,17,16.93,16.96,262
20151101|2015-11-02 01:00,2,17,17.05,17,17,187
20151101|2015-11-02 01:30,2,16.95,17.05,16.95,17,401
20151101|2015-11-02 02:00,2,17.05,17.1,16.9,16.9,552
20151101|2015-11-02 02:30,2,16.9,16.94,16.8,16.8,282
20151101|2015-11-02 03:00,2,16.85,16.85,16.6,16.65,397
20151101|2015-11-02 03:30,2,16.6,16.65,16.4,16.55,341
20151101|2015-11-02 04:00,2,16.5,16.6,16.5,16.55,93
20151101|2015-11-02 04:30,2,16.55,16.55,16.5,16.55,44
20151101|2015-11-02 05:00,2,16.55,16.55,16.5,16.5,71
20151101|2015-11-02 05:30,2,16.5,16.5,16.45,16.5,51
20151101|2015-11-02 06:00,2,16.5,16.55,16.5,16.55,104
20151101|2015-11-02 06:30,2,16.55,16.55,16.53,16.55,90
20151101|2015-11-02 07:00,2,16.55,16.55,16.5,16.55,91
20151101|2015-11-02 07:30,2,16.55,16.55,16.48,16.48,68
20151101|2015-11-02 08:00,2,16.45,16.5,16.4,16.5,439
20151101|2015-11-02 08:30,2,16.5,16.55,16.38,16.43,4729
20151101|2015-11-02 09:00,2,16.42,16.5,16.28,16.35,3349
20151101|2015-11-02 09:30,2,16.35,16.38,16.2,16.3,2344
20151101|2015-11-02 10:00,2,16.3,16.35,16.2,16.22,2419
20151101|2015-11-02 10:30,2,16.25,16.25,16.1,16.17,2414
20151101|2015-11-02 11:00,2,16.15,16.2,16.05,16.07,2502
20151101|2015-11-02 11:30,2,16.05,16.1,15.93,15.95,3878
20151101|2015-11-02 12:00,2,15.95,16,15.9,15.92,1381
20151101|2015-11-02 12:30,2,15.9,15.95,15.8,15.83,3276
20151101|2015-11-02 13:00,2,15.84,15.85,15.7,15.72,4205
20151101|2015-11-02 13:30,2,15.72,15.73,15.5,15.5,4835
20151101|2015-11-02 14:00,2,15.5,15.7,15.45,15.45,6894
20151101|2015-11-02 14:30,2,15.49,15.7,15.45,15.63,7902
20151101|2015-11-02 15:00,2,15.65,15.9,15.55,15.9,8791
20151101|2015-11-02 15:30,3,15.9,15.92,15.85,15.85,544
20151101|2015-11-02 16:00,3,15.85,15.88,15.85,15.87,161
20151101|2015-11-02 16:30,3,15.8,15.85,15.8,15.8,21
20151101|2015-11-02 17:00,3,15.85,15.9,15.85,15.85,92
20151101|2015-11-02 17:30,3,15.85,15.88,15.85,15.85,9
20151101|2015-11-02 18:00,3,15.8,15.85,15.8,15.8,67
20151101|2015-11-02 18:30,3,15.75,15.8,15.75,15.8,28
20151101|2015-11-02 19:30,3,15.79,15.79,15.79,15.79,1
20151101|2015-11-02 20:30,3,15.75,15.75,15.75,15.75,3
20151101|2015-11-02 21:00,3,15.8,15.8,15.75,15.8,7
20151101|2015-11-02 21:30,3,15.8,15.8,15.8,15.8,22
20151101|2015-11-02 22:30,3,15.85,15.85,15.85,15.85,5
20151101|2015-11-02 23:00,3,15.8,15.85,15.8,15.85,2
20151101|2015-11-02 23:30,3,15.8,15.8,15.8,15.8,1
20151101|2015-11-03 00:00,3,15.8,15.8,15.8,15.8,2
20151101|2015-11-03 00:30,3,15.85,15.85,15.85,15.85,6
20151101|2015-11-03 01:00,3,15.85,15.85,15.85,15.85,4
20151101|2015-11-03 01:30,3,15.8,15.8,15.8,15.8,4
20151101|2015-11-03 02:00,3,15.85,15.9,15.8,15.85,109
20151101|2015-11-03 02:30,3,15.85,15.88,15.78,15.85,203
20151101|2015-11-03 03:00,3,15.85,15.85,15.8,15.8,85
20151101|2015-11-03 03:30,3,15.82,15.88,15.8,15.85,129
20151101|2015-11-03 04:00,3,15.85,15.9,15.85,15.9,8
20151101|2015-11-03 04:30,3,15.9,15.9,15.9,15.9,8
20151101|2015-11-03 05:00,3,15.85,15.91,15.85,15.9,96
20151101|2015-11-03 05:30,3,15.9,15.95,15.9,15.94,80
20151101|2015-11-03 06:00,3,15.94,16.02,15.9,16,192
20151101|2015-11-03 06:30,3,16,16,15.95,15.95,120
20151101|2015-11-03 07:00,3,15.99,16,15.95,15.95,152
20151101|2015-11-03 07:30,3,15.95,15.95,15.85,15.92,391
20151101|2015-11-03 08:00,3,15.9,15.9,15.83,15.85,351
20151101|2015-11-03 08:30,3,15.85,15.95,15.7,15.9,6047
20151101|2015-11-03 09:00,3,15.9,15.9,15.74,15.8,2566
20151101|2015-11-03 09:30,3,15.8,15.85,15.7,15.81,3265
20151101|2015-11-03 10:00,3,15.85,15.88,15.75,15.8,2460
20151101|2015-11-03 10:30,3,15.85,15.9,15.71,15.75,3784
20151101|2015-11-03 11:00,3,15.75,16.05,15.7,15.98,5675
20151101|2015-11-03 11:30,3,15.98,16,15.78,15.8,2145
20151101|2015-11-03 12:00,3,15.83,15.85,15.7,15.75,2314
20151101|2015-11-03 12:30,3,15.75,15.78,15.6,15.72,3162
20151101|2015-11-03 13:00,3,15.72,15.72,15.53,15.6,3955
20151101|2015-11-03 13:30,3,15.65,15.8,15.59,15.7,3202
20151101|2015-11-03 14:00,3,15.7,15.9,15.7,15.85,2783
20151101|2015-11-03 14:30,3,15.85,16.1,15.83,16,5831
20151101|2015-11-03 15:00,3,16,16.15,15.95,16.13,8189
20151101|2015-11-03 15:30,4,16.1,16.15,16.1,16.12,184
20151101|2015-11-03 16:00,4,16.13,16.13,16.08,16.08,124
20151101|2015-11-03 16:30,4,16.1,16.1,16.1,16.1,93
20151101|2015-11-03 17:00,4,16.1,16.15,16.05,16.1,73
20151101|2015-11-03 17:30,4,16.05,16.1,16.05,16.05,16
20151101|2015-11-03 18:00,4,16.15,16.2,16.12,16.2,86
20151101|2015-11-03 19:00,4,16.15,16.2,16.1,16.1,134
20151101|2015-11-03 19:30,4,16.1,16.15,16,16,70
20151101|2015-11-03 20:00,4,16.05,16.05,15.95,16,26
20151101|2015-11-03 20:30,4,16,16,15.95,15.95,3
20151101|2015-11-03 21:00,4,15.98,15.98,15.98,15.98,1
20151101|2015-11-03 21:30,4,15.98,16,15.98,16,15
20151101|2015-11-03 22:00,4,16.05,16.05,16.01,16.03,34
20151101|2015-11-03 22:30,4,16.02,16.1,16.02,16.05,70
20151101|2015-11-03 23:00,4,16.1,16.15,16.07,16.15,108
20151101|2015-11-03 23:30,4,16.15,16.2,16.15,16.15,39
20151101|2015-11-04 00:00,4,16.15,16.22,16.15,16.17,245
20151101|2015-11-04 00:30,4,16.17,16.17,16.15,16.15,17
20151101|2015-11-04 01:00,4,16.15,16.15,16.05,16.1,128
20151101|2015-11-04 01:30,4,16.1,16.1,16.05,16.1,27
20151101|2015-11-04 02:00,4,16.1,16.15,16.05,16.08,99
20151101|2015-11-04 02:30,4,16.05,16.07,15.95,15.95,111
20151101|2015-11-04 03:00,4,15.95,16,15.9,15.95,359
20151101|2015-11-04 03:30,4,15.97,16,15.9,15.9,379
20151101|2015-11-04 04:00,4,15.95,16.05,15.95,16,77
20151101|2015-11-04 04:30,4,15.95,15.95,15.93,15.95,125
20151101|2015-11-04 05:00,4,15.9,15.9,15.9,15.9,80
20151101|2015-11-04 05:30,4,15.9,15.93,15.88,15.88,87
20151101|2015-11-04 06:00,4,15.85,15.9,15.85,15.9,130
20151101|2015-11-04 06:30,4,15.85,15.9,15.85,15.85,64
20151101|2015-11-04 07:00,4,15.85,15.87,15.75,15.8,373
20151101|2015-11-04 07:30,4,15.8,15.85,15.78,15.78,513
20151101|2015-11-04 08:00,4,15.8,15.87,15.8,15.85,476
20151101|2015-11-04 08:30,4,15.85,16.26,15.79,16.12,9011
20151101|2015-11-04 09:00,4,16.1,16.27,15.88,15.9,5470
20151101|2015-11-04 09:30,4,15.9,16.08,15.82,16.04,4411
20151101|2015-11-04 10:00,4,16.05,16.32,16.05,16.25,5994
20151101|2015-11-04 10:30,4,16.23,16.43,16.2,16.37,4789
20151101|2015-11-04 11:00,4,16.38,16.43,16.18,16.29,2417
20151101|2015-11-04 11:30,4,16.26,16.45,16.24,16.35,2518
20151101|2015-11-04 12:00,4,16.35,16.7,16.34,16.55,5921
20151101|2015-11-04 12:30,4,16.53,16.6,16.4,16.45,2522
20151101|2015-11-04 13:00,4,16.44,16.5,16.24,16.29,3782
20151101|2015-11-04 13:30,4,16.29,16.29,16.08,16.2,2953
20151101|2015-11-04 14:00,4,16.22,16.52,16.19,16.45,5524
20151101|2015-11-04 14:30,4,16.48,16.8,16.42,16.6,10726
20151101|2015-11-04 15:00,4,16.55,16.75,16.55,16.75,4876
20151101|2015-11-04 15:30,5,16.7,16.75,16.65,16.7,938
20151101|2015-11-04 16:00,5,16.7,16.7,16.65,16.65,33
20151101|2015-11-04 16:30,5,16.65,16.65,16.65,16.65,2
20151101|2015-11-04 17:00,5,16.65,16.75,16.65,16.75,33
20151101|2015-11-04 17:30,5,16.75,16.8,16.75,16.75,125
20151101|2015-11-04 18:00,5,16.75,16.8,16.75,16.8,163
20151101|2015-11-04 18:30,5,16.8,16.8,16.75,16.75,40
20151101|2015-11-04 19:00,5,16.75,16.85,16.75,16.85,66
20151101|2015-11-04 19:30,5,16.8,16.8,16.75,16.75,92
20151101|2015-11-04 20:00,5,16.75,16.75,16.7,16.7,18
20151101|2015-11-04 20:30,5,16.71,16.75,16.71,16.75,6
20151101|2015-11-04 21:00,5,16.75,16.75,16.7,16.7,103
20151101|2015-11-04 21:30,5,16.7,16.72,16.7,16.7,10
20151101|2015-11-04 22:00,5,16.7,16.7,16.7,16.7,13
20151101|2015-11-04 22:30,5,16.7,16.7,16.7,16.7,46
20151101|2015-11-04 23:00,5,16.7,16.71,16.7,16.71,32
20151101|2015-11-04 23:30,5,16.7,16.7,16.7,16.7,18
20151101|2015-11-05 00:00,5,16.7,16.72,16.68,16.7,189
20151101|2015-11-05 00:30,5,16.7,16.76,16.7,16.75,35
20151101|2015-11-05 01:00,5,16.75,16.75,16.7,16.7,35
20151101|2015-11-05 01:30,5,16.7,16.7,16.7,16.7,169
20151101|2015-11-05 02:00,5,16.7,16.85,16.7,16.8,163
20151101|2015-11-05 02:30,5,16.8,16.85,16.8,16.85,91
20151101|2015-11-05 03:00,5,16.8,16.8,16.7,16.7,188
20151101|2015-11-05 03:30,5,16.7,16.75,16.7,16.75,81
20151101|2015-11-05 04:00,5,16.75,16.75,16.64,16.64,193
20151101|2015-11-05 04:30,5,16.64,16.64,16.58,16.6,133
20151101|2015-11-05 05:00,5,16.6,16.66,16.6,16.65,53
20151101|2015-11-05 05:30,5,16.65,16.65,16.55,16.6,154
20151101|2015-11-05 06:00,5,16.55,16.55,16.44,16.45,238
20151101|2015-11-05 06:30,5,16.5,16.5,16.4,16.45,112
20151101|2015-11-05 07:00,5,16.45,16.5,16.4,16.48,240
20151101|2015-11-05 07:30,5,16.48,16.6,16.48,16.56,397
20151101|2015-11-05 08:00,5,16.57,16.65,16.56,16.65,331
20151101|2015-11-05 08:30,5,16.6,16.7,16.2,16.25,8286
20151101|2015-11-05 09:00,5,16.2,16.78,16.15,16.73,6604
20151101|2015-11-05 09:30,5,16.75,16.93,16.69,16.75,7604
20151101|2015-11-05 10:00,5,16.75,16.93,16.7,16.75,4495
20151101|2015-11-05 10:30,5,16.75,16.85,16.45,16.51,3521
20151101|2015-11-05 11:00,5,16.5,16.72,16.4,16.55,3612
20151101|2015-11-05 11:30,5,16.5,16.66,16.45,16.53,2725
20151101|2015-11-05 12:00,5,16.5,16.68,16.48,16.68,2490
20151101|2015-11-05 12:30,5,16.65,16.68,16.5,16.55,2381
20151101|2015-11-05 13:00,5,16.55,16.65,16.45,16.6,2532
20151101|2015-11-05 13:30,5,16.6,16.65,16.35,16.39,4556
20151101|2015-11-05 14:00,5,16.35,16.43,16.19,16.2,5203
20151101|2015-11-05 14:30,5,16.2,16.27,16.05,16.15,6444
20151101|2015-11-05 15:00,5,16.15,16.2,16,16.05,6441
20151101|2015-11-05 15:30,6,16.05,16.13,16.05,16.1,407
20151101|2015-11-05 16:00,6,16.11,16.14,16.11,16.14,42
20151101|2015-11-05 16:30,6,16.1,16.15,16.05,16.1,75
20151101|2015-11-05 17:00,6,16.15,16.15,16.1,16.15,46
20151101|2015-11-05 17:30,6,16.15,16.15,16.09,16.12,92
20151101|2015-11-05 18:00,6,16.15,16.2,16.15,16.17,35
20151101|2015-11-05 18:30,6,16.2,16.2,16.2,16.2,2
20151101|2015-11-05 19:00,6,16.2,16.2,16.2,16.2,12
20151101|2015-11-05 19:30,6,16.2,16.2,16.15,16.15,17
20151101|2015-11-05 20:30,6,16.2,16.2,16.2,16.2,8
20151101|2015-11-05 21:00,6,16.2,16.2,16.2,16.2,3
20151101|2015-11-05 21:30,6,16.2,16.2,16.2,16.2,8
20151101|2015-11-05 22:00,6,16.2,16.25,16.2,16.25,5
20151101|2015-11-05 22:30,6,16.25,16.25,16.2,16.2,4
20151101|2015-11-05 23:00,6,16.2,16.2,16.1,16.1,13
20151101|2015-11-05 23:30,6,16.15,16.15,16.15,16.15,13
20151101|2015-11-06 00:00,6,16.15,16.15,16.15,16.15,6
20151101|2015-11-06 00:30,6,16.11,16.15,16.11,16.15,23
20151101|2015-11-06 01:00,6,16.1,16.15,16.05,16.12,140
20151101|2015-11-06 01:30,6,16.15,16.15,16.1,16.1,81
20151101|2015-11-06 02:00,6,16.15,16.25,16.15,16.2,175
20151101|2015-11-06 02:30,6,16.2,16.24,16.15,16.2,89
20151101|2015-11-06 03:00,6,16.22,16.27,16.18,16.23,288
20151101|2015-11-06 03:30,6,16.23,16.27,16.18,16.2,210
20151101|2015-11-06 04:00,6,16.25,16.25,16.25,16.25,8
20151101|2015-11-06 04:30,6,16.25,16.25,16.2,16.25,128
20151101|2015-11-06 05:00,6,16.25,16.3,16.25,16.3,159
20151101|2015-11-06 05:30,6,16.3,16.34,16.29,16.29,230
20151101|2015-11-06 06:00,6,16.25,16.25,16.2,16.25,274
20151101|2015-11-06 06:30,6,16.3,16.3,16.18,16.2,126
20151101|2015-11-06 07:00,6,16.2,16.2,16,16.13,2006
20151101|2015-11-06 07:30,6,16.05,16.61,16,16.45,5067
20151101|2015-11-06 08:00,6,16.45,16.48,16.15,16.2,1839
20151101|2015-11-06 08:30,6,16.2,16.46,15.9,16.4,11515
20151101|2015-11-06 09:00,6,16.4,16.68,16.33,16.35,6532
20151101|2015-11-06 09:30,6,16.33,16.35,16,16.15,6297
20151101|2015-11-06 10:00,6,16.15,16.4,16.1,16.3,4182
20151101|2015-11-06 10:30,6,16.28,16.29,16.08,16.25,4163
20151101|2015-11-06 11:00,6,16.2,16.37,16.1,16.3,4148
20151101|2015-11-06 11:30,6,16.33,16.4,16.2,16.3,2430
20151101|2015-11-06 12:00,6,16.3,16.32,16.05,16.1,3105
20151101|2015-11-06 12:30,6,16.1,16.2,15.95,16.04,4095
20151101|2015-11-06 13:00,6,16,16.05,15.9,16,5820
20151101|2015-11-06 13:30,6,16,16.13,15.9,15.95,4360
20151101|2015-11-06 14:00,6,15.95,16,15.8,15.85,3481
20151101|2015-11-06 14:30,6,15.85,15.87,15.7,15.75,8667
20151101|2015-11-06 15:00,6,15.73,15.75,15.65,15.7,4171
20151101|2015-11-08 17:00,9,15.8,16.01,15.8,15.8,610
20151101|2015-11-08 17:30,9,15.85,15.85,15.8,15.8,29
20151101|2015-11-08 18:00,9,15.8,15.85,15.8,15.8,9
20151101|2015-11-08 18:30,9,15.8,15.8,15.8,15.8,3
20151101|2015-11-08 19:00,9,15.75,15.85,15.75,15.8,34
20151101|2015-11-08 19:30,9,15.8,15.8,15.7,15.7,54
20151101|2015-11-08 20:00,9,15.7,15.7,15.7,15.7,11
20151101|2015-11-08 20:30,9,15.7,15.7,15.65,15.7,28
20151101|2015-11-08 21:00,9,15.7,15.7,15.7,15.7,4
20151101|2015-11-08 21:30,9,15.75,15.75,15.7,15.7,14
20151101|2015-11-08 22:00,9,15.7,15.7,15.7,15.7,11
20151101|2015-11-08 22:30,9,15.75,15.75,15.75,15.75,3
20151101|2015-11-08 23:00,9,15.75,15.75,15.75,15.75,58
20151101|2015-11-08 23:30,9,15.75,15.82,15.75,15.75,63
20151101|2015-11-09 00:00,9,15.8,15.8,15.8,15.8,96
20151101|2015-11-09 00:30,9,15.85,15.85,15.8,15.85,54
20151101|2015-11-09 01:00,9,15.85,15.9,15.84,15.85,57
20151101|2015-11-09 01:30,9,15.85,15.9,15.85,15.9,17
20151101|2015-11-09 02:00,9,15.85,15.9,15.85,15.85,185
20151101|2015-11-09 02:30,9,15.85,15.95,15.85,15.95,125
20151101|2015-11-09 03:00,9,15.95,15.97,15.85,15.9,178
20151101|2015-11-09 03:30,9,15.9,15.95,15.9,15.9,20
20151101|2015-11-09 04:00,9,15.95,16,15.9,16,53
20151101|2015-11-09 04:30,9,16,16.05,16,16,255
20151101|2015-11-09 05:00,9,16,16,15.95,15.95,166
20151101|2015-11-09 05:30,9,15.98,16,15.98,16,76
20151101|2015-11-09 06:00,9,16,16,15.95,15.98,38
20151101|2015-11-09 06:30,9,16,16.01,15.95,15.95,225
20151101|2015-11-09 07:00,9,15.98,16,15.9,15.9,486
20151101|2015-11-09 07:30,9,15.95,15.95,15.85,15.85,546
20151101|2015-11-09 08:00,9,15.85,15.95,15.85,15.9,432
20151101|2015-11-09 08:30,9,15.9,16.11,15.8,16.09,7417
20151101|2015-11-09 09:00,9,16.1,16.43,16.08,16.35,8677
20151101|2015-11-09 09:30,9,16.35,16.42,16.24,16.3,4466
20151101|2015-11-09 10:00,9,16.3,16.8,16.3,16.77,6196
20151101|2015-11-09 10:30,9,16.75,16.9,16.62,16.85,6827
20151101|2015-11-09 11:00,9,16.87,17.1,16.75,16.82,6401
20151101|2015-11-09 11:30,9,16.85,16.9,16.65,16.7,3030
20151101|2015-11-09 12:00,9,16.7,17,16.65,16.85,3191
20151101|2015-11-09 12:30,9,16.85,16.98,16.75,16.87,2865
20151101|2015-11-09 13:00,9,16.85,16.95,16.75,16.88,3038
20151101|2015-11-09 13:30,9,16.88,17.15,16.85,17.15,5241
20151101|2015-11-09 14:00,9,17.1,17.3,17.05,17.1,5826
20151101|2015-11-09 14:30,9,17.07,17.07,16.7,16.92,9517
20151101|2015-11-09 15:00,9,16.9,17.1,16.85,17.04,7864
20151101|2015-11-09 15:30,10,17,17.05,16.95,17.05,192
20151101|2015-11-09 16:00,10,17,17.05,17,17.04,21
20151101|2015-11-09 16:30,10,17.04,17.04,17,17,23
20151101|2015-11-09 17:00,10,17.05,17.1,17.04,17.04,85
20151101|2015-11-09 17:30,10,17.05,17.05,17,17,12
20151101|2015-11-09 18:00,10,17,17,16.9,16.9,129
20151101|2015-11-09 18:30,10,16.9,17,16.9,16.97,15
20151101|2015-11-09 19:00,10,17,17.05,16.95,16.95,15
20151101|2015-11-09 19:30,10,16.95,16.95,16.9,16.95,9
20151101|2015-11-09 20:00,10,16.95,17,16.9,17,5
20151101|2015-11-09 20:30,10,17,17,16.95,16.95,2
20151101|2015-11-09 21:00,10,16.9,16.9,16.89,16.89,100
20151101|2015-11-09 21:30,10,16.9,16.96,16.9,16.9,19
20151101|2015-11-09 22:00,10,16.9,16.9,16.83,16.85,79
20151101|2015-11-09 22:30,10,16.85,16.88,16.85,16.85,22
20151101|2015-11-09 23:00,10,16.85,16.87,16.8,16.87,30
20151101|2015-11-09 23:30,10,16.85,16.85,16.8,16.8,11
20151101|2015-11-10 00:00,10,16.8,16.8,16.8,16.8,5
20151101|2015-11-10 00:30,10,16.8,16.8,16.8,16.8,6
20151101|2015-11-10 01:00,10,16.8,16.9,16.8,16.9,63
20151101|2015-11-10 01:30,10,16.85,16.85,16.85,16.85,71
20151101|2015-11-10 02:00,10,16.85,16.95,16.85,16.95,261
20151101|2015-11-10 02:30,10,16.95,16.97,16.85,16.95,190
20151101|2015-11-10 03:00,10,16.95,17.05,16.85,17.05,210
20151101|2015-11-10 03:30,10,17,17.2,16.99,17.15,398
20151101|2015-11-10 04:00,10,17.15,17.16,17.1,17.15,31
20151101|2015-11-10 04:30,10,17.15,17.26,17.15,17.25,317
20151101|2015-11-10 05:00,10,17.25,17.26,17.1,17.15,217
20151101|2015-11-10 05:30,10,17.15,17.15,17,17.05,74
20151101|2015-11-10 06:00,10,17.05,17.19,17.05,17.17,64
20151101|2015-11-10 06:30,10,17.15,17.27,17.15,17.18,383
20151101|2015-11-10 07:00,10,17.2,17.22,17.1,17.1,488
20151101|2015-11-10 07:30,10,17.1,17.2,17.07,17.18,378
20151101|2015-11-10 08:00,10,17.15,17.18,17.09,17.17,688
20151101|2015-11-10 08:30,10,17.15,17.2,16.8,16.87,5909
20151101|2015-11-10 09:00,10,16.85,17.25,16.82,17.15,4825
20151101|2015-11-10 09:30,10,17.15,17.15,16.77,16.8,3957
20151101|2015-11-10 10:00,10,16.85,16.93,16.7,16.89,3830
20151101|2015-11-10 10:30,10,16.9,16.9,16.66,16.69,2138
20151101|2015-11-10 11:00,10,16.7,16.75,16.55,16.62,2572
20151101|2015-11-10 11:30,10,16.65,16.78,16.6,16.67,1404
20151101|2015-11-10 12:00,10,16.7,16.75,16.62,16.65,2024
20151101|2015-11-10 12:30,10,16.65,16.68,16.4,16.48,5587
20151101|2015-11-10 13:00,10,16.5,16.55,16.4,16.49,1693
20151101|2015-11-10 13:30,10,16.5,16.5,16.2,16.35,5884
20151101|2015-11-10 14:00,10,16.4,16.4,16.2,16.29,4479
20151101|2015-11-10 14:30,10,16.3,16.32,16.15,16.22,6069
20151101|2015-11-10 15:00,10,16.2,16.25,16.05,16.25,5480
20151101|2015-11-10 15:30,11,16.2,16.34,16.2,16.3,410
20151101|2015-11-10 16:00,11,16.3,16.35,16.3,16.3,19
20151101|2015-11-10 16:30,11,16.3,16.4,16.3,16.3,22
20151101|2015-11-10 17:00,11,16.33,16.35,16.33,16.35,6
20151101|2015-11-10 17:30,11,16.35,16.35,16.33,16.35,98
20151101|2015-11-10 18:00,11,16.35,16.4,16.33,16.33,23
20151101|2015-11-10 18:30,11,16.35,16.35,16.35,16.35,20
20151101|2015-11-10 19:00,11,16.35,16.35,16.3,16.35,12
20151101|2015-11-10 19:30,11,16.35,16.35,16.3,16.32,5
20151101|2015-11-10 20:00,11,16.34,16.4,16.33,16.33,9
20151101|2015-11-10 20:30,11,16.3,16.3,16.25,16.25,37
20151101|2015-11-10 21:00,11,16.25,16.25,16.23,16.25,23
20151101|2015-11-10 21:30,11,16.25,16.3,16.25,16.27,69
20151101|2015-11-10 22:00,11,16.25,16.25,16.25,16.25,4
20151101|2015-11-10 22:30,11,16.25,16.25,16.25,16.25,10
20151101|2015-11-10 23:00,11,16.25,16.3,16.25,16.25,10
20151101|2015-11-10 23:30,11,16.25,16.3,16.25,16.3,25
20151101|2015-11-11 00:00,11,16.3,16.32,16.29,16.29,58
20151101|2015-11-11 00:30,11,16.3,16.3,16.25,16.25,18
20151101|2015-11-11 01:00,11,16.3,16.3,16.3,16.3,8
20151101|2015-11-11 01:30,11,16.3,16.3,16.25,16.25,60
20151101|2015-11-11 02:00,11,16.3,16.3,16.15,16.15,132
20151101|2015-11-11 02:30,11,16.15,16.2,16.12,16.15,63
20151101|2015-11-11 03:00,11,16.12,16.12,16.05,16.05,373
20151101|2015-11-11 03:30,11,16.1,16.1,16.04,16.1,161
20151101|2015-11-11 04:00,11,16.1,16.15,16.1,16.13,34
20151101|2015-11-11 04:30,11,16.15,16.15,16.1,16.15,75
20151101|2015-11-11 05:00,11,16.15,16.15,16.14,16.14,26
20151101|2015-11-11 05:30,11,16.14,16.15,15.99,16,349
20151101|2015-11-11 06:00,11,16,16.05,15.95,16.03,212
20151101|2015-11-11 06:30,11,16,16.02,15.93,15.95,381
20151101|2015-11-11 07:00,11,15.95,16,15.93,16,393
20151101|2015-11-11 07:30,11,16,16.05,16,16,169
20151101|2015-11-11 08:00,11,16.05,16.12,16.01,16.12,296
20151101|2015-11-11 08:30,11,16.1,16.23,16.08,16.17,6953
20151101|2015-11-11 09:00,11,16.15,16.4,16.14,16.33,4884
20151101|2015-11-11 09:30,11,16.33,16.62,16.3,16.45,4863
20151101|2015-11-11 10:00,11,16.45,16.6,16.4,16.4,3090
20151101|2015-11-11 10:30,11,16.41,16.42,16.3,16.35,3263
20151101|2015-11-11 11:00,11,16.3,16.35,16.14,16.2,2337
20151101|2015-11-11 11:30,11,16.2,16.2,16.08,16.2,2573
20151101|2015-11-11 12:00,11,16.2,16.5,16.18,16.45,3105
20151101|2015-11-11 12:30,11,16.45,16.55,16.35,16.47,1416
20151101|2015-11-11 13:00,11,16.5,16.5,16.2,16.2,2350
20151101|2015-11-11 13:30,11,16.19,16.55,16.15,16.51,2346
20151101|2015-11-11 14:00,11,16.55,16.6,16.45,16.45,2294
20151101|2015-11-11 14:30,11,16.45,16.7,16.44,16.7,4256
20151101|2015-11-11 15:00,11,16.7,16.8,16.65,16.8,4175
20151101|2015-11-11 15:30,12,16.75,16.78,16.71,16.74,149
20151101|2015-11-11 16:00,12,16.74,16.74,16.74,16.74,2
20151101|2015-11-11 17:00,12,16.72,16.8,16.7,16.77,63
20151101|2015-11-11 17:30,12,16.8,16.8,16.8,16.8,2
20151101|2015-11-11 18:00,12,16.75,16.75,16.7,16.75,26
20151101|2015-11-11 18:30,12,16.75,16.76,16.75,16.75,73
20151101|2015-11-11 19:00,12,16.7,16.7,16.7,16.7,135
20151101|2015-11-11 19:30,12,16.7,16.7,16.65,16.65,76
20151101|2015-11-11 20:00,12,16.65,16.65,16.63,16.65,7
20151101|2015-11-11 21:00,12,16.6,16.65,16.6,16.6,34
20151101|2015-11-11 21:30,12,16.6,16.6,16.6,16.6,33
20151101|2015-11-11 22:30,12,16.6,16.65,16.58,16.6,60
20151101|2015-11-11 23:00,12,16.65,16.65,16.65,16.65,1
20151101|2015-11-11 23:30,12,16.6,16.6,16.6,16.6,53
20151101|2015-11-12 00:00,12,16.6,16.6,16.6,16.6,15
20151101|2015-11-12 00:30,12,16.6,16.65,16.6,16.63,15
20151101|2015-11-12 01:00,12,16.65,16.65,16.6,16.6,8
20151101|2015-11-12 01:30,12,16.55,16.57,16.5,16.5,88
20151101|2015-11-12 02:00,12,16.55,16.7,16.5,16.6,224
20151101|2015-11-12 02:30,12,16.6,16.6,16.35,16.5,165
20151101|2015-11-12 03:00,12,16.5,16.7,16.5,16.7,95
20151101|2015-11-12 03:30,12,16.7,16.7,16.59,16.65,108
20151101|2015-11-12 04:00,12,16.7,16.92,16.68,16.9,583
20151101|2015-11-12 04:30,12,16.87,16.88,16.81,16.87,92
20151101|2015-11-12 05:00,12,16.88,16.93,16.84,16.89,106
20151101|2015-11-12 05:30,12,16.85,16.88,16.7,16.75,127
20151101|2015-11-12 06:00,12,16.75,16.8,16.74,16.8,61
20151101|2015-11-12 06:30,12,16.75,16.93,16.73,16.9,355
20151101|2015-11-12 07:00,12,16.9,17.05,16.9,16.98,871
20151101|2015-11-12 07:30,12,16.95,17.07,16.9,17,1239
20151101|2015-11-12 08:00,12,16.95,17.35,16.95,17.2,1951
20151101|2015-11-12 08:30,12,17.21,17.42,17.15,17.2,10207
20151101|2015-11-12 09:00,12,17.25,17.45,17.2,17.4,7864
20151101|2015-11-12 09:30,12,17.4,17.53,17.24,17.25,7541
20151101|2015-11-12 10:00,12,17.25,17.5,17.15,17.5,4922
20151101|2015-11-12 10:30,12,17.47,17.65,17.29,17.37,5626
20151101|2015-11-12 11:00,12,17.35,17.8,17.35,17.65,4788
20151101|2015-11-12 11:30,12,17.65,17.75,17.52,17.6,1943
20151101|2015-11-12 12:00,12,17.58,17.69,17.5,17.6,1745
20151101|2015-11-12 12:30,12,17.57,17.73,17.53,17.67,2096
20151101|2015-11-12 13:00,12,17.65,18.06,17.64,17.85,6608
20151101|2015-11-12 13:30,12,17.83,18.4,17.8,18.27,5729
20151101|2015-11-12 14:00,12,18.27,18.3,18.05,18.2,5819
20151101|2015-11-12 14:30,12,18.19,18.6,18.16,18.5,9142
20151101|2015-11-12 15:00,12,18.5,18.65,18.43,18.58,6940
20151101|2015-11-12 15:30,13,18.55,18.6,18.5,18.55,480
20151101|2015-11-12 16:00,13,18.5,18.6,18.5,18.5,24
20151101|2015-11-12 16:30,13,18.6,18.6,18.55,18.6,3
20151101|2015-11-12 17:00,13,18.6,18.69,18.55,18.65,281
20151101|2015-11-12 17:30,13,18.65,18.7,18.53,18.53,244
20151101|2015-11-12 18:00,13,18.5,18.55,18.47,18.5,63
20151101|2015-11-12 18:30,13,18.5,18.58,18.5,18.55,40
20151101|2015-11-12 19:00,13,18.55,18.55,18.45,18.5,42
20151101|2015-11-12 19:30,13,18.5,18.5,18.45,18.45,67
20151101|2015-11-12 20:00,13,18.45,18.5,18.4,18.5,64
20151101|2015-11-12 20:30,13,18.5,18.55,18.5,18.55,11
20151101|2015-11-12 21:00,13,18.55,18.55,18.45,18.48,10
20151101|2015-11-12 21:30,13,18.5,18.55,18.5,18.55,6
20151101|2015-11-12 22:30,13,18.55,18.55,18.5,18.55,26
20151101|2015-11-12 23:00,13,18.55,18.55,18.52,18.55,27
20151101|2015-11-12 23:30,13,18.51,18.51,18.5,18.51,19
20151101|2015-11-13 00:00,13,18.5,18.5,18.5,18.5,4
20151101|2015-11-13 00:30,13,18.45,18.6,18.45,18.5,142
20151101|2015-11-13 01:00,13,18.52,18.55,18.49,18.5,92
20151101|2015-11-13 01:30,13,18.5,18.62,18.45,18.5,192
20151101|2015-11-13 02:00,13,18.5,18.55,18.4,18.5,586
20151101|2015-11-13 02:30,13,18.5,18.5,18.23,18.23,790
20151101|2015-11-13 03:00,13,18.25,18.37,18.23,18.33,627
20151101|2015-11-13 03:30,13,18.33,18.5,18.3,18.45,240
20151101|2015-11-13 04:00,13,18.4,18.5,18.35,18.45,220
20151101|2015-11-13 04:30,13,18.45,18.5,18.45,18.5,40
20151101|2015-11-13 05:00,13,18.5,18.76,18.45,18.76,569
20151101|2015-11-13 05:30,13,18.75,18.9,18.73,18.75,520
20151101|2015-11-13 06:00,13,18.75,18.8,18.7,18.74,142
20151101|2015-11-13 06:30,13,18.75,18.8,18.62,18.68,603
20151101|2015-11-13 07:00,13,18.7,18.8,18.65,18.66,1423
20151101|2015-11-13 07:30,13,18.7,18.9,18.6,18.73,1894
20151101|2015-11-13 08:00,13,18.75,18.8,18.7,18.75,653
20151101|2015-11-13 08:30,13,18.75,19.05,18.6,19.03,9516
20151101|2015-11-13 09:00,13,19.03,19.99,18.9,19.99,14514
20151101|2015-11-13 09:30,13,20,20.21,19.52,19.55,10976
20151101|2015-11-13 10:00,13,19.55,20.05,19.55,19.7,5247
20151101|2015-11-13 10:30,13,19.7,19.79,19.45,19.45,5050
20151101|2015-11-13 11:00,13,19.45,19.5,18.95,19.27,5707
20151101|2015-11-13 11:30,13,19.3,19.55,19.2,19.39,2863
20151101|2015-11-13 12:00,13,19.37,19.88,19.34,19.75,3761
20151101|2015-11-13 12:30,13,19.75,19.95,19.58,19.85,3517
20151101|2015-11-13 13:00,13,19.87,20.07,19.75,20.03,3794
20151101|2015-11-13 13:30,13,20.03,20.5,19.89,20.35,7170
20151101|2015-11-13 14:00,13,20.38,20.52,20.11,20.47,5016
20151101|2015-11-13 14:30,13,20.48,20.51,20.2,20.44,9760
20151101|2015-11-13 15:00,13,20.43,20.6,20.2,20.34,6628
20151101|2015-11-15 17:00,16,21.25,21.7,21.1,21.35,744
20151101|2015-11-15 17:30,16,21.35,21.35,21.2,21.3,100
20151101|2015-11-15 18:00,16,21.3,21.3,21.05,21.15,117
20151101|2015-11-15 18:30,16,21.1,21.2,20.93,20.95,150
20151101|2015-11-15 19:00,16,20.95,20.95,20.74,20.74,123
20151101|2015-11-15 19:30,16,20.8,20.9,20.75,20.88,207
20151101|2015-11-15 20:00,16,20.9,21,20.85,20.99,186
20151101|2015-11-15 20:30,16,21,21.05,20.93,21.05,139
20151101|2015-11-15 21:00,16,21.05,21.06,21.05,21.05,56
20151101|2015-11-15 21:30,16,21,21.05,21,21.05,6
20151101|2015-11-15 22:00,16,21.05,21.05,20.95,20.95,126
20151101|2015-11-15 22:30,16,20.95,20.95,20.95,20.95,3
20151101|2015-11-15 23:00,16,21,21.05,21,21.05,14
20151101|2015-11-15 23:30,16,21.05,21.06,21.05,21.06,4
20151101|2015-11-16 00:00,16,21,21,20.95,20.95,59
20151101|2015-11-16 00:30,16,20.94,21,20.9,21,67
20151101|2015-11-16 01:00,16,21.05,21.05,20.6,20.75,247
20151101|2015-11-16 01:30,16,20.75,20.8,20.61,20.7,236
20151101|2015-11-16 02:00,16,20.7,20.7,20.24,20.25,1231
20151101|2015-11-16 02:30,16,20.2,20.3,20,20.15,856
20151101|2015-11-16 03:00,16,20.15,20.15,19.75,20,632
20151101|2015-11-16 03:30,16,19.96,20.08,19.91,19.95,492
20151101|2015-11-16 04:00,16,19.98,19.98,19.7,19.85,509
20151101|2015-11-16 04:30,16,19.9,20,19.87,20,366
20151101|2015-11-16 05:00,16,19.95,20.05,19.85,20,433
20151101|2015-11-16 05:30,16,20,20,19.64,19.68,712
20151101|2015-11-16 06:00,16,19.7,19.7,19.5,19.6,875
20151101|2015-11-16 06:30,16,19.65,19.7,19.55,19.55,1236
20151101|2015-11-16 07:00,16,19.55,19.68,19.43,19.67,1289
20151101|2015-11-16 07:30,16,19.68,19.95,19.67,19.95,2300
20151101|2015-11-16 08:00,16,19.95,20.16,19.92,20.04,1550
20151101|2015-11-16 08:30,16,20,20.17,18.97,19.55,15377
20151101|2015-11-16 09:00,16,19.55,19.65,19.13,19.38,8013
20151101|2015-11-16 09:30,16,19.35,19.6,19.17,19.6,4494
20151101|2015-11-16 10:00,16,19.55,19.7,19.38,19.68,4760
20151101|2015-11-16 10:30,16,19.7,19.7,19.25,19.35,3428
20151101|2015-11-16 11:00,16,19.33,19.4,19,19.07,2487
20151101|2015-11-16 11:30,16,19.05,19.12,18.75,18.87,4524
20151101|2015-11-16 12:00,16,18.87,18.95,18.55,18.8,5281
20151101|2015-11-16 12:30,16,18.75,18.83,18.55,18.56,3491
20151101|2015-11-16 13:00,16,18.55,18.62,18.35,18.49,3090
20151101|2015-11-16 13:30,16,18.49,18.49,18.19,18.23,4385
20151101|2015-11-16 14:00,16,18.2,18.27,18,18.14,5609
20151101|2015-11-16 14:30,16,18.13,18.25,18.05,18.1,5749
20151101|2015-11-16 15:00,16,18.1,18.32,18,18.1,5926
20151101|2015-11-16 15:30,17,18.15,18.3,18.13,18.15,510
20151101|2015-11-16 16:00,17,18.12,18.15,18.12,18.15,10
20151101|2015-11-16 17:00,17,18.25,18.3,18.25,18.3,11
20151101|2015-11-16 17:30,17,18.3,18.3,18.25,18.25,5
20151101|2015-11-16 18:00,17,18.25,18.25,18.25,18.25,49
20151101|2015-11-16 18:30,17,18.25,18.3,18.25,18.3,4
20151101|2015-11-16 19:00,17,18.3,18.3,18.3,18.3,1
20151101|2015-11-16 19:30,17,18.25,18.25,18.1,18.15,162
20151101|2015-11-16 20:00,17,18.16,18.16,17.95,17.95,146
20151101|2015-11-16 20:30,17,17.95,18,17.95,18,9
20151101|2015-11-16 21:00,17,18.05,18.11,18.05,18.1,12
20151101|2015-11-16 21:30,17,18.05,18.1,18.05,18.1,19
20151101|2015-11-16 22:00,17,18.08,18.08,18.08,18.08,66
20151101|2015-11-16 23:00,17,18.05,18.05,17.95,17.95,20
20151101|2015-11-16 23:30,17,18,18,18,18,2
20151101|2015-11-17 00:00,17,18.05,18.07,18.05,18.05,18
20151101|2015-11-17 00:30,17,18.05,18.05,18.05,18.05,10
20151101|2015-11-17 01:00,17,18.1,18.2,18.1,18.2,43
20151101|2015-11-17 01:30,17,18.25,18.25,18.15,18.15,81
20151101|2015-11-17 02:00,17,18.2,18.27,18.14,18.2,212
20151101|2015-11-17 02:30,17,18.16,18.2,17.9,17.95,148
20151101|2015-11-17 03:00,17,17.95,18.05,17.85,17.85,141
20151101|2015-11-17 03:30,17,17.8,17.8,17.7,17.75,223
20151101|2015-11-17 04:00,17,17.75,17.8,17.75,17.75,113
20151101|2015-11-17 04:30,17,17.77,17.77,17.66,17.7,259
20151101|2015-11-17 05:00,17,17.65,17.65,17.54,17.55,259
20151101|2015-11-17 05:30,17,17.6,17.72,17.6,17.7,106
20151101|2015-11-17 06:00,17,17.7,17.7,17.63,17.7,164
20151101|2015-11-17 06:30,17,17.7,17.86,17.7,17.81,189
20151101|2015-11-17 07:00,17,17.85,17.9,17.76,17.82,350
20151101|2015-11-17 07:30,17,17.8,17.82,17.6,17.7,476
20151101|2015-11-17 08:00,17,17.72,17.85,17.72,17.81,625
20151101|2015-11-17 08:30,17,17.8,18.3,17.8,18.09,6239
20151101|2015-11-17 09:00,17,18.06,18.28,17.95,18.05,5237
20151101|2015-11-17 09:30,17,18.05,18.08,17.6,17.74,3595
20151101|2015-11-17 10:00,17,17.7,17.95,17.68,17.8,2615
20151101|2015-11-17 10:30,17,17.75,17.95,17.63,17.9,3474
20151101|2015-11-17 11:00,17,17.92,18.1,17.79,18.08,1654
20151101|2015-11-17 11:30,17,18.08,18.35,17.99,18.04,1991
20151101|2015-11-17 12:00,17,18.1,18.6,18.04,18.6,1951
20151101|2015-11-17 12:30,17,18.6,18.65,18.27,18.3,3423
20151101|2015-11-17 13:00,17,18.33,18.85,18.2,18.85,3480
20151101|2015-11-17 13:30,17,18.85,19.45,18.75,19.1,5903
20151101|2015-11-17 14:00,17,19.1,19.8,19.1,19.3,7063
20151101|2015-11-17 14:30,17,19.3,19.4,18.77,19.19,7783
20151101|2015-11-17 15:00,17,19.15,19.2,18.85,18.95,3824
20151201|2015-06-26 08:30,26,17.4,17.43,17.28,17.28,299
20151201|2015-06-26 09:00,26,17.3,17.38,17.3,17.35,183
20151201|2015-06-26 09:30,26,17.33,17.45,17.33,17.45,36
20151201|2015-06-26 10:00,26,17.43,17.43,17.33,17.35,83
20151201|2015-06-26 10:30,26,17.38,17.42,17.37,17.4,160
20151201|2015-06-26 11:00,26,17.35,17.35,17.35,17.35,3
20151201|2015-06-26 11:30,26,17.35,17.43,17.3,17.43,449
20151201|2015-06-26 12:00,26,17.42,17.47,17.4,17.45,180
20151201|2015-06-26 12:30,26,17.41,17.43,17.35,17.35,32
20151201|2015-06-26 13:00,26,17.4,17.4,17.4,17.4,11
20151201|2015-06-26 13:30,26,17.4,17.45,17.37,17.42,28
20151201|2015-06-26 14:00,26,17.37,17.37,17.33,17.34,208
20151201|2015-06-26 14:30,26,17.3,17.33,17.25,17.3,286
20151201|2015-06-26 15:00,26,17.3,17.38,17.27,17.35,823
20151201|2015-06-28 17:00,29,17.5,17.95,17.5,17.9,109
20151201|2015-06-28 17:30,29,17.91,17.95,17.89,17.92,17
20151201|2015-06-28 18:00,29,17.9,17.9,17.85,17.9,9
20151201|2015-06-28 19:00,29,17.9,17.9,17.9,17.9,5
20151201|2015-06-28 19:30,29,17.9,17.95,17.9,17.94,30
20151201|2015-06-28 20:00,29,18,18,17.93,17.94,69
20151201|2015-06-28 20:30,29,17.9,17.9,17.9,17.9,1
20151201|2015-06-28 21:00,29,17.96,17.96,17.96,17.96,5
20151201|2015-06-28 22:00,29,17.9,17.9,17.9,17.9,2
20151201|2015-06-28 23:00,29,18.01,18.05,18.01,18.02,13
20151201|2015-06-29 00:00,29,18.05,18.1,18.03,18.1,14
20151201|2015-06-29 00:30,29,18.1,18.1,18,18,15
20151201|2015-06-29 01:00,29,17.95,17.98,17.94,17.94,5
20151201|2015-06-29 01:30,29,17.98,17.98,17.9,17.9,71
20151201|2015-06-29 02:00,29,17.85,17.9,17.8,17.82,170
20151201|2015-06-29 02:30,29,17.65,17.69,17.65,17.69,20
20151201|2015-06-29 03:00,29,17.7,17.77,17.65,17.67,52
20151201|2015-06-29 03:30,29,17.65,17.66,17.65,17.66,3
20151201|2015-06-29 04:00,29,17.7,17.75,17.7,17.75,6
20151201|2015-06-29 04:30,29,17.7,17.7,17.7,17.7,1
20151201|2015-06-29 05:00,29,17.75,17.75,17.75,17.75,3
20151201|2015-06-29 05:30,29,17.75,17.75,17.7,17.7,10
20151201|2015-06-29 06:00,29,17.69,17.75,17.68,17.69,67
20151201|2015-06-29 06:30,29,17.7,17.7,17.65,17.65,7
20151201|2015-06-29 07:00,29,17.68,17.74,17.68,17.72,245
20151201|2015-06-29 08:00,29,17.74,17.74,17.69,17.69,34
20151201|2015-06-29 08:30,29,17.65,17.7,17.52,17.64,329
20151201|2015-06-29 09:00,29,17.65,17.7,17.63,17.7,173
20151201|2015-06-29 09:30,29,17.65,17.7,17.63,17.7,222
20151201|2015-06-29 10:00,29,17.7,17.75,17.65,17.65,323
20151201|2015-06-29 10:30,29,17.65,17.8,17.65,17.73,200
20151201|2015-06-29 11:00,29,17.7,17.88,17.7,17.85,310
20151201|2015-06-29 11:30,29,17.85,17.9,17.85,17.9,92
20151201|2015-06-29 12:00,29,17.85,17.99,17.85,17.95,597
20151201|2015-06-29 12:30,29,17.91,17.92,17.8,17.87,347
20151201|2015-06-29 13:00,29,17.9,18.08,17.89,18.05,262
20151201|2015-06-29 13:30,29,18.08,18.15,18,18.05,341
20151201|2015-06-29 14:00,29,18.1,18.23,18.05,18.23,454
20151201|2015-06-29 14:30,29,18.25,18.4,18.18,18.19,539
20151201|2015-06-29 15:00,29,18.2,18.3,18.13,18.24,1013
20151201|2015-06-29 15:30,30,18.3,18.3,18.13,18.15,47
20151201|2015-06-29 16:30,30,18.15,18.15,18.15,18.15,4
20151201|2015-06-29 17:30,30,18.1,18.1,18.1,18.1,1
20151201|2015-06-29 18:30,30,18.1,18.1,18.05,18.06,4
20151201|2015-06-29 19:00,30,18.05,18.05,18,18,5
20151201|2015-06-29 20:00,30,18,18,18,18,1
20151201|2015-06-29 22:30,30,18,18.01,18,18,9
20151201|2015-06-29 23:00,30,17.95,17.97,17.95,17.97,2
20151201|2015-06-29 23:30,30,17.9,17.95,17.9,17.95,2
20151201|2015-06-30 01:00,30,17.9,17.93,17.87,17.87,32
20151201|2015-06-30 02:00,30,18,18,17.9,17.9,10
20151201|2015-06-30 02:30,30,17.93,17.97,17.93,17.97,9
20151201|2015-06-30 03:00,30,17.85,17.9,17.85,17.9,7
20151201|2015-06-30 04:00,30,17.82,17.86,17.68,17.7,30
20151201|2015-06-30 05:00,30,17.74,17.75,17.7,17.75,95
20151201|2015-06-30 05:30,30,17.75,17.8,17.7,17.76,55
20151201|2015-06-30 06:00,30,17.8,17.8,17.8,17.8,2
20151201|2015-06-30 06:30,30,17.8,17.81,17.8,17.81,5
20151201|2015-06-30 07:00,30,17.75,17.75,17.7,17.74,55
20151201|2015-06-30 07:30,30,17.8,17.8,17.78,17.8,110
20151201|2015-06-30 08:00,30,17.79,17.8,17.75,17.75,61
20151201|2015-06-30 08:30,30,17.75,18.16,17.75,18.1,893
20151201|2015-06-30 09:00,30,18.1,18.1,17.95,17.95,383
20151201|2015-06-30 09:30,30,17.95,18.07,17.95,18.04,1036
20151201|2015-06-30 10:00,30,18.05,18.15,17.85,18.15,1694
20151201|2015-06-30 10:30,30,18.17,18.25,18.1,18.25,1098
20151201|2015-06-30 11:00,30,18.25,18.38,18.25,18.35,464
20151201|2015-06-30 11:30,30,18.35,18.45,18.33,18.35,512
20151201|2015-06-30 12:00,30,18.3,18.34,18.18,18.19,516
20151201|2015-06-30 12:30,30,18.15,18.15,18.03,18.13,347
20151201|2015-06-30 13:00,30,18.15,18.2,17.95,18.11,324
20151201|2015-06-30 13:30,30,18.1,18.2,18.1,18.2,104
20151201|2015-06-30 14:00,30,18.22,18.23,18.13,18.17,545
20151201|2015-06-30 14:30,30,18.15,18.18,17.95,17.95,311
20151201|2015-06-30 15:00,30,17.95,18.16,17.95,18.15,786
20151201|2015-06-30 15:30,1,18.15,18.15,18,18,35
20151201|2015-06-30 16:00,1,17.95,17.98,17.95,17.98,13
20151201|2015-06-30 17:30,1,18.04,18.04,18.04,18.04,2
20151201|2015-06-30 20:30,1,17.9,17.9,17.85,17.85,7
20151201|2015-06-30 21:00,1,17.85,17.85,17.8,17.84,9
20151201|2015-06-30 21:30,1,17.82,17.82,17.82,17.82,1
20151201|2015-06-30 23:00,1,17.81,17.81,17.81,17.81,3
20151201|2015-07-01 00:00,1,17.81,17.81,17.81,17.81,10
20151201|2015-07-01 01:00,1,17.75,17.75,17.75,17.75,1
20151201|2015-07-01 02:00,1,17.7,17.7,17.65,17.65,4
20151201|2015-07-01 02:30,1,17.6,17.6,17.6,17.6,12
20151201|2015-07-01 03:00,1,17.65,17.67,17.62,17.65,65
20151201|2015-07-01 03:30,1,17.65,17.65,17.55,17.55,23
20151201|2015-07-01 04:00,1,17.55,17.56,17.47,17.48,112
20151201|2015-07-01 04:30,1,17.5,17.55,17.5,17.55,8
20151201|2015-07-01 05:00,1,17.55,17.55,17.5,17.55,34
20151201|2015-07-01 05:30,1,17.55,17.55,17.55,17.55,2
20151201|2015-07-01 06:00,1,17.55,17.55,17.55,17.55,2
20151201|2015-07-01 06:30,1,17.6,17.65,17.6,17.65,11
20151201|2015-07-01 07:00,1,17.66,17.66,17.6,17.62,8
20151201|2015-07-01 07:30,1,17.62,17.65,17.62,17.65,6
20151201|2015-07-01 08:00,1,17.6,17.62,17.52,17.57,153
20151201|2015-07-01 08:30,1,17.6,17.77,17.58,17.65,555
20151201|2015-07-01 09:00,1,17.64,17.7,17.6,17.7,330
20151201|2015-07-01 09:30,1,17.68,17.9,17.68,17.83,376
20151201|2015-07-01 10:00,1,17.85,17.85,17.77,17.8,256
20151201|2015-07-01 10:30,1,17.77,17.85,17.75,17.85,88
20151201|2015-07-01 11:00,1,17.85,17.96,17.83,17.94,506
20151201|2015-07-01 11:30,1,17.91,17.97,17.89,17.93,131
20151201|2015-07-01 12:00,1,17.9,17.94,17.83,17.85,89
20151201|2015-07-01 12:30,1,17.85,17.85,17.75,17.82,37
20151201|2015-07-01 13:00,1,17.84,17.87,17.82,17.85,55
20151201|2015-07-01 13:30,1,17.85,17.85,17.75,17.77,60
20151201|2015-07-01 14:00,1,17.75,17.75,17.65,17.65,15
20151201|2015-07-01 14:30,1,17.65,17.68,17.4,17.43,1469
20151201|2015-07-01 15:00,1,17.43,17.45,17.35,17.4,923
20151201|2015-07-01 15:30,2,17.4,17.45,17.38,17.4,136
20151201|2015-07-01 16:00,2,17.37,17.4,17.35,17.35,23
20151201|2015-07-01 16:30,2,17.39,17.4,17.39,17.4,35
20151201|2015-07-01 17:00,2,17.38,17.38,17.38,17.38,1
20151201|2015-07-01 18:30,2,17.4,17.4,17.4,17.4,10
20151201|2015-07-01 21:00,2,17.4,17.4,17.4,17.4,2
20151201|2015-07-01 21:30,2,17.4,17.4,17.4,17.4,3
20151201|2015-07-01 22:30,2,17.4,17.4,17.39,17.39,8
20151201|2015-07-02 00:30,2,17.45,17.45,17.45,17.45,1
20151201|2015-07-02 02:00,2,17.4,17.43,17.4,17.42,43
20151201|2015-07-02 02:30,2,17.4,17.42,17.39,17.42,41
20151201|2015-07-02 03:00,2,17.45,17.45,17.4,17.4,79
20151201|2015-07-02 03:30,2,17.45,17.45,17.45,17.45,71
20151201|2015-07-02 04:30,2,17.45,17.45,17.43,17.43,13
20151201|2015-07-02 05:00,2,17.45,17.45,17.45,17.45,5
20151201|2015-07-02 06:30,2,17.45,17.47,17.45,17.46,95
20151201|2015-07-02 07:00,2,17.42,17.42,17.42,17.42,29
20151201|2015-07-02 07:30,2,17.4,17.42,17.32,17.35,82
20151201|2015-07-02 08:00,2,17.32,17.36,17.32,17.36,91
20151201|2015-07-02 08:30,2,17.35,17.6,17.35,17.58,351
20151201|2015-07-02 09:00,2,17.6,17.7,17.59,17.65,243
20151201|2015-07-02 09:30,2,17.7,17.8,17.67,17.74,717
20151201|2015-07-02 10:00,2,17.75,17.9,17.75,17.85,521
20151201|2015-07-02 10:30,2,17.85,17.9,17.75,17.89,156
20151201|2015-07-02 11:00,2,17.9,17.95,17.87,17.9,144
20151201|2015-07-02 11:30,2,17.9,18,17.85,17.93,671
20151201|2015-07-02 12:00,2,17.9,17.98,17.83,17.85,560
20151201|2015-07-02 12:30,2,17.83,17.85,17.68,17.8,351
20151201|2015-07-02 13:00,2,17.8,17.87,17.75,17.8,150
20151201|2015-07-02 13:30,2,17.78,17.8,17.7,17.75,546
20151201|2015-07-02 14:00,2,17.75,17.8,17.7,17.75,138
20151201|2015-07-02 14:30,2,17.75,17.87,17.73,17.83,1362
20151201|2015-07-02 15:00,2,17.83,17.85,17.7,17.8,509
20151201|2015-07-05 17:00,6,18.4,18.6,18.4,18.5,36
20151201|2015-07-05 17:30,6,18.45,18.5,18.45,18.48,31
20151201|2015-07-05 18:00,6,18.44,18.44,18.44,18.44,1
20151201|2015-07-05 18:30,6,18.45,18.45,18.44,18.44,6
20151201|2015-07-05 19:00,6,18.4,18.44,18.35,18.37,12
20151201|2015-07-05 19:30,6,18.35,18.35,18.35,18.35,1
20151201|2015-07-05 23:30,6,18.44,18.44,18.44,18.44,1
20151201|2015-07-06 00:00,6,18.44,18.5,18.43,18.5,37
20151201|2015-07-06 00:30,6,18.45,18.45,18.3,18.35,14
20151201|2015-07-06 01:00,6,18.31,18.31,18.2,18.2,11
20151201|2015-07-06 01:30,6,18.15,18.15,18.14,18.15,5
20151201|2015-07-06 02:00,6,18.1,18.1,17.99,18,16
20151201|2015-07-06 02:30,6,17.97,18.05,17.95,18.05,92
20151201|2015-07-06 03:00,6,18.09,18.15,18.08,18.15,65
20151201|2015-07-06 03:30,6,18.1,18.1,18.08,18.08,63
20151201|2015-07-06 04:00,6,18.07,18.07,18.05,18.05,3
20151201|2015-07-06 04:30,6,18.08,18.08,18.05,18.05,16
20151201|2015-07-06 05:30,6,18,18,18,18,17
20151201|2015-07-06 06:00,6,18,18,17.95,18,58
20151201|2015-07-06 06:30,6,17.98,18.08,17.98,18.08,124
20151201|2015-07-06 07:00,6,18.07,18.07,18.05,18.05,12
20151201|2015-07-06 07:30,6,18,18.03,17.99,18,32
20151201|2015-07-06 08:00,6,17.98,18.1,17.98,18.1,133
20151201|2015-07-06 08:30,6,18.15,18.2,17.98,18.1,735
20151201|2015-07-06 09:00,6,18.1,18.11,17.96,18.05,423
20151201|2015-07-06 09:30,6,18.04,18.05,17.92,18.05,404
20151201|2015-07-06 10:00,6,18.04,18.15,18.03,18.15,252
20151201|2015-07-06 10:30,6,18.15,18.15,18.05,18.1,60
20151201|2015-07-06 11:00,6,18.1,18.16,18.05,18.1,122
20151201|2015-07-06 11:30,6,18.1,18.25,18.1,18.2,123
20151201|2015-07-06 12:00,6,18.15,18.25,18.15,18.19,450
20151201|2015-07-06 12:30,6,18.2,18.3,18.18,18.28,271
20151201|2015-07-06 13:00,6,18.3,18.35,18.24,18.31,283
20151201|2015-07-06 13:30,6,18.3,18.35,18.28,18.3,230
20151201|2015-07-06 14:00,6,18.35,18.35,18.19,18.19,248
20151201|2015-07-06 14:30,6,18.2,18.23,18.1,18.2,663
20151201|2015-07-06 15:00,6,18.22,18.25,18.1,18.1,1480
20151201|2015-07-06 15:30,7,18.1,18.12,18.1,18.12,5
20151201|2015-07-06 16:00,7,18.1,18.1,18.05,18.05,22
20151201|2015-07-06 17:00,7,18.06,18.06,18.06,18.06,10
20151201|2015-07-06 18:00,7,18.05,18.05,18.05,18.05,14
20151201|2015-07-06 18:30,7,18.06,18.07,18.05,18.05,7
20151201|2015-07-06 19:00,7,18.06,18.06,18.05,18.06,13
20151201|2015-07-06 21:30,7,18,18.03,18,18,14
20151201|2015-07-07 00:30,7,17.95,17.95,17.93,17.93,10
20151201|2015-07-07 01:00,7,17.95,17.95,17.85,17.85,44
20151201|2015-07-07 02:00,7,17.85,17.86,17.83,17.85,35
20151201|2015-07-07 02:30,7,17.85,17.87,17.85,17.87,10
20151201|2015-07-07 03:30,7,17.88,17.88,17.88,17.88,2
20151201|2015-07-07 04:30,7,17.96,17.96,17.93,17.93,2
20151201|2015-07-07 05:00,7,17.96,17.97,17.96,17.97,2
20151201|2015-07-07 06:00,7,18,18,18,18,4
20151201|2015-07-07 06:30,7,18.05,18.1,18.05,18.08,38
20151201|2015-07-07 07:00,7,18.05,18.05,18.05,18.05,14
20151201|2015-07-07 07:30,7,18.02,18.02,17.97,17.97,11
20151201|2015-07-07 08:00,7,18,18.18,18,18.15,79
20151201|2015-07-07 08:30,7,18.2,18.4,18.18,18.3,1542
20151201|2015-07-07 09:00,7,18.32,18.4,18.22,18.35,612
20151201|2015-07-07 09:30,7,18.4,18.61,18.37,18.45,716
20151201|2015-07-07 10:00,7,18.44,18.58,18.35,18.55,667
20151201|2015-07-07 10:30,7,18.55,18.6,18.28,18.34,429
20151201|2015-07-07 11:00,7,18.35,18.45,18.32,18.37,393
20151201|2015-07-07 11:30,7,18.35,18.36,18.15,18.16,529
20151201|2015-07-07 12:00,7,18.15,18.28,18.13,18.16,711
20151201|2015-07-07 12:30,7,18.18,18.21,18.12,18.17,59
20151201|2015-07-07 13:00,7,18.15,18.23,18.15,18.2,237
20151201|2015-07-07 13:30,7,18.2,18.2,17.87,17.88,616
20151201|2015-07-07 14:00,7,17.85,17.97,17.8,17.88,459
20151201|2015-07-07 14:30,7,17.85,17.98,17.8,17.83,1125
20151201|2015-07-07 15:00,7,17.8,17.82,17.7,17.75,1006
20151201|2015-07-07 15:30,8,17.7,17.78,17.65,17.73,27
20151201|2015-07-07 16:00,8,17.7,17.72,17.7,17.7,32
20151201|2015-07-07 17:00,8,17.75,17.75,17.75,17.75,5
20151201|2015-07-07 17:30,8,17.74,17.75,17.74,17.75,16
20151201|2015-07-07 20:00,8,17.8,17.9,17.8,17.9,64
20151201|2015-07-07 20:30,8,17.95,18,17.95,17.99,8
20151201|2015-07-07 21:00,8,18,18,17.9,17.92,13
20151201|2015-07-07 21:30,8,18.05,18.12,18.05,18.12,14
20151201|2015-07-07 22:00,8,18.15,18.15,18.15,18.15,2
20151201|2015-07-07 23:30,8,18.11,18.11,18.11,18.11,1
20151201|2015-07-08 00:00,8,18.15,18.15,18.15,18.15,11
20151201|2015-07-08 00:30,8,18.15,18.15,18.15,18.15,1
20151201|2015-07-08 01:00,8,18.2,18.28,18.2,18.27,17
20151201|2015-07-08 01:30,8,18.29,18.35,18.28,18.35,27
20151201|2015-07-08 02:00,8,18.3,18.34,18.25,18.25,5
20151201|2015-07-08 02:30,8,18.25,18.41,18.2,18.2,289
20151201|2015-07-08 03:00,8,18.19,18.2,18.05,18.2,46
20151201|2015-07-08 03:30,8,18.23,18.3,18.15,18.15,26
20151201|2015-07-08 04:00,8,18.15,18.2,18.12,18.12,35
20151201|2015-07-08 04:30,8,18.16,18.17,18.16,18.17,8
20151201|2015-07-08 05:00,8,18.1,18.1,18.1,18.1,1
20151201|2015-07-08 05:30,8,18.15,18.15,18.15,18.15,7
20151201|2015-07-08 06:00,8,18.05,18.05,17.95,18.02,16
20151201|2015-07-08 06:30,8,18.02,18.05,18.02,18.03,14
20151201|2015-07-08 07:00,8,18,18.01,17.9,17.97,43
20151201|2015-07-08 07:30,8,18.02,18.07,17.98,17.98,103
20151201|2015-07-08 08:00,8,18,18,17.98,17.98,47
20151201|2015-07-08 08:30,8,18,18.25,17.92,18.1,460
20151201|2015-07-08 09:00,8,18.15,18.25,18.05,18.1,386
20151201|2015-07-08 09:30,8,18.11,18.2,17.9,17.95,191
20151201|2015-07-08 10:00,8,18,18.1,18,18.1,324
20151201|2015-07-08 10:30,8,18.05,18.22,18,18.15,274
20151201|2015-07-08 11:00,8,18.15,18.18,18.04,18.05,119
20151201|2015-07-08 11:30,8,18.1,18.21,18,18,88
20151201|2015-07-08 12:00,8,18.06,18.11,18.05,18.05,139
20151201|2015-07-08 12:30,8,18.1,18.12,18.07,18.11,339
20151201|2015-07-08 13:00,8,18.15,18.35,18.15,18.33,334
20151201|2015-07-08 13:30,8,18.32,18.5,18.3,18.4,671
20151201|2015-07-08 14:00,8,18.4,18.55,18.19,18.55,414
20151201|2015-07-08 14:30,8,18.5,18.5,18.3,18.45,479
20151201|2015-07-08 15:00,8,18.43,18.45,18.35,18.4,522
20151201|2015-07-08 15:30,9,18.43,18.43,18.42,18.42,10
20151201|2015-07-08 16:00,9,18.43,18.45,18.43,18.45,63
20151201|2015-07-08 16:30,9,18.4,18.4,18.4,18.4,3
20151201|2015-07-08 17:00,9,18.4,18.4,18.4,18.4,1
20151201|2015-07-08 17:30,9,18.4,18.4,18.4,18.4,4
20151201|2015-07-08 18:30,9,18.36,18.36,18.35,18.35,3
20151201|2015-07-08 19:00,9,18.35,18.37,18.32,18.32,20
20151201|2015-07-08 20:00,9,18.3,18.32,18.28,18.3,6
20151201|2015-07-08 20:30,9,18.29,18.29,18.25,18.27,18
20151201|2015-07-08 21:00,9,18.2,18.25,18.05,18.08,24
20151201|2015-07-08 21:30,9,18.2,18.2,18.2,18.2,1
20151201|2015-07-08 22:00,9,18.18,18.19,18.15,18.15,22
20151201|2015-07-08 22:30,9,18.15,18.17,18.15,18.17,2
20151201|2015-07-09 00:00,9,18.1,18.1,18.1,18.1,1
20151201|2015-07-09 00:30,9,18.1,18.1,18.1,18.1,3
20151201|2015-07-09 02:00,9,18.1,18.12,18.1,18.12,3
20151201|2015-07-09 03:00,9,18.12,18.12,18.1,18.1,4
20151201|2015-07-09 04:00,9,18.05,18.08,18.05,18.07,23
20151201|2015-07-09 04:30,9,18.06,18.06,18.05,18.05,10
20151201|2015-07-09 05:30,9,18.05,18.07,18.04,18.05,38
20151201|2015-07-09 06:00,9,18.05,18.05,18.04,18.04,6
20151201|2015-07-09 06:30,9,18,18.02,18,18.02,10
20151201|2015-07-09 07:00,9,18,18.01,17.95,17.95,41
20151201|2015-07-09 07:30,9,17.95,17.96,17.93,17.95,99
20151201|2015-07-09 08:00,9,17.95,17.95,17.86,17.9,56
20151201|2015-07-09 08:30,9,17.9,18.25,17.87,18.2,432
20151201|2015-07-09 09:00,9,18.15,18.29,18.1,18.24,185
20151201|2015-07-09 09:30,9,18.25,18.25,18.15,18.2,260
20151201|2015-07-09 10:00,9,18.18,18.22,18.15,18.15,221
20151201|2015-07-09 10:30,9,18.2,18.25,18.1,18.2,135
20151201|2015-07-09 11:00,9,18.25,18.35,18.2,18.35,101
20151201|2015-07-09 11:30,9,18.35,18.35,18.25,18.3,21
20151201|2015-07-09 12:00,9,18.25,18.4,18.23,18.4,788
20151201|2015-07-09 12:30,9,18.35,18.35,18.28,18.35,35
20151201|2015-07-09 13:00,9,18.4,18.54,18.37,18.49,301
20151201|2015-07-09 13:30,9,18.49,18.51,18.27,18.27,376
20151201|2015-07-09 14:00,9,18.33,18.35,18.22,18.35,127
20151201|2015-07-09 14:30,9,18.4,18.51,18.4,18.51,227
20151201|2015-07-09 15:00,9,18.52,18.78,18.5,18.75,996
20151201|2015-07-09 15:30,10,18.7,18.75,18.65,18.65,47
20151201|2015-07-09 16:00,10,18.69,18.69,18.68,18.68,43
20151201|2015-07-09 16:30,10,18.69,18.69,18.65,18.68,31
20151201|2015-07-09 17:00,10,18.65,18.68,18.35,18.35,93
20151201|2015-07-09 17:30,10,18.35,18.37,18.25,18.25,8
20151201|2015-07-09 18:00,10,18.3,18.3,18.28,18.28,8
20151201|2015-07-09 18:30,10,18.32,18.32,18.32,18.32,1
20151201|2015-07-09 19:00,10,18.3,18.32,18.3,18.32,2
20151201|2015-07-09 20:00,10,18.3,18.31,18.3,18.31,2
20151201|2015-07-09 20:30,10,18.25,18.27,18.15,18.2,56
20151201|2015-07-09 21:00,10,18.15,18.17,18.15,18.17,28
20151201|2015-07-09 21:30,10,18.14,18.15,18.02,18.07,65
20151201|2015-07-09 22:00,10,18.09,18.09,18.09,18.09,3
20151201|2015-07-09 22:30,10,18.06,18.06,17.95,17.95,23
20151201|2015-07-09 23:30,10,18.01,18.03,18.01,18.03,15
20151201|2015-07-10 00:00,10,18.05,18.12,18.05,18.1,7
20151201|2015-07-10 00:30,10,17.98,17.98,17.91,17.95,78
20151201|2015-07-10 01:00,10,18,18,17.95,18,19
20151201|2015-07-10 02:00,10,18.09,18.09,17.96,18.08,40
20151201|2015-07-10 03:00,10,18.06,18.15,18.06,18.15,28
20151201|2015-07-10 04:00,10,18.15,18.18,18.1,18.13,5
20151201|2015-07-10 05:00,10,18.1,18.1,18.1,18.1,24
20151201|2015-07-10 05:30,10,18.1,18.1,18.1,18.1,5
20151201|2015-07-10 06:00,10,18.05,18.07,18.05,18.05,50
20151201|2015-07-10 06:30,10,18.07,18.1,18.04,18.08,148
20151201|2015-07-10 07:00,10,18.08,18.12,18.05,18.1,76
20151201|2015-07-10 07:30,10,18.11,18.14,18.09,18.1,79
20151201|2015-07-10 08:00,10,18.07,18.1,18,18,76
20151201|2015-07-10 08:30,10,18.05,18.35,18.04,18.35,434
20151201|2015-07-10 09:00,10,18.35,18.42,18.25,18.29,420
20151201|2015-07-10 09:30,10,18.25,18.35,18.2,18.25,117
20151201|2015-07-10 10:00,10,18.2,18.2,18.09,18.12,177
20151201|2015-07-10 10:30,10,18.15,18.15,18.05,18.15,198
20151201|2015-07-10 11:00,10,18.1,18.2,18.08,18.2,47
20151201|2015-07-10 11:30,10,18.21,18.35,18.21,18.25,200
20151201|2015-07-10 12:00,10,18.2,18.3,18.18,18.2,160
20151201|2015-07-10 12:30,10,18.22,18.25,18.12,18.12,216
20151201|2015-07-10 13:00,10,18.1,18.12,17.95,18,302
20151201|2015-07-10 13:30,10,18,18.03,17.9,17.95,315
20151201|2015-07-10 14:00,10,17.95,18.05,17.9,18,343
20151201|2015-07-10 14:30,10,18.04,18.05,17.9,17.95,659
20151201|2015-07-10 15:00,10,17.95,18.15,17.92,18.12,825
20151201|2015-07-12 17:00,13,18.25,18.35,18.23,18.27,21
20151201|2015-07-12 17:30,13,18.3,18.3,18.27,18.27,7
20151201|2015-07-12 18:00,13,18.3,18.3,18.3,18.3,2
20151201|2015-07-12 21:00,13,18.2,18.2,18.2,18.2,1
20151201|2015-07-12 22:00,13,18.15,18.15,17.95,17.98,53
20151201|2015-07-12 22:30,13,18.1,18.1,18.1,18.1,2
20151201|2015-07-13 01:00,13,18.15,18.15,18.13,18.13,2
20151201|2015-07-13 01:30,13,18.05,18.08,17.67,17.77,115
20151201|2015-07-13 02:00,13,17.85,17.93,17.68,17.68,93
20151201|2015-07-13 02:30,13,17.65,17.79,17.63,17.77,13
20151201|2015-07-13 03:00,13,17.8,17.8,17.65,17.67,29
20151201|2015-07-13 03:30,13,17.67,17.67,17.67,17.67,1
20151201|2015-07-13 04:00,13,17.7,17.7,17.6,17.62,10
20151201|2015-07-13 04:30,13,17.55,17.57,17.55,17.55,5
20151201|2015-07-13 05:30,13,17.6,17.6,17.58,17.58,16
20151201|2015-07-13 06:00,13,17.6,17.65,17.57,17.58,69
20151201|2015-07-13 06:30,13,17.6,17.65,17.55,17.59,39
20151201|2015-07-13 07:00,13,17.61,17.63,17.61,17.62,42
20151201|2015-07-13 07:30,13,17.62,17.62,17.55,17.58,99
20151201|2015-07-13 08:00,13,17.55,17.55,17.48,17.54,102
20151201|2015-07-13 08:30,13,17.5,17.57,17.4,17.45,519
20151201|2015-07-13 09:00,13,17.4,17.5,17.38,17.5,1479
20151201|2015-07-13 09:30,13,17.5,17.5,17.35,17.35,169
20151201|2015-07-13 10:00,13,17.4,17.46,17.37,17.4,214
20151201|2015-07-13 10:30,13,17.43,17.47,17.37,17.4,50
20151201|2015-07-13 11:00,13,17.44,17.55,17.4,17.5,377
20151201|2015-07-13 11:30,13,17.5,17.56,17.5,17.55,133
20151201|2015-07-13 12:00,13,17.56,17.56,17.45,17.48,307
20151201|2015-07-13 12:30,13,17.46,17.48,17.4,17.42,966
20151201|2015-07-13 13:00,13,17.4,17.42,17.33,17.33,183
20151201|2015-07-13 13:30,13,17.33,17.35,17.33,17.35,7
20151201|2015-07-13 14:00,13,17.3,17.35,17.25,17.3,168
20151201|2015-07-13 14:30,13,17.3,17.35,17.25,17.31,327
20151201|2015-07-13 15:00,13,17.33,17.34,17.18,17.18,963
20151201|2015-07-13 15:30,14,17.23,17.23,17.2,17.2,7
20151201|2015-07-13 16:30,14,17.25,17.25,17.25,17.25,3
20151201|2015-07-13 17:30,14,17.3,17.3,17.3,17.3,9
20151201|2015-07-13 18:30,14,17.25,17.25,17.25,17.25,4
20151201|2015-07-13 19:30,14,17.25,17.25,17.25,17.25,1
20151201|2015-07-13 21:00,14,17.23,17.23,17.23,17.23,3
20151201|2015-07-13 22:00,14,17.25,17.25,17.25,17.25,1
20151201|2015-07-14 01:00,14,17.25,17.3,17.23,17.3,4
20151201|2015-07-14 01:30,14,17.3,17.3,17.28,17.28,5
20151201|2015-07-14 02:00,14,17.3,17.3,17.25,17.25,7
20151201|2015-07-14 03:30,14,17.25,17.25,17.16,17.21,146
20151201|2015-07-14 04:30,14,17.25,17.25,17.23,17.23,12
20151201|2015-07-14 06:30,14,17.25,17.25,17.22,17.25,67
20151201|2015-07-14 07:00,14,17.25,17.26,17.23,17.23,9
20151201|2015-07-14 07:30,14,17.25,17.28,17.25,17.28,4
20151201|2015-07-14 08:00,14,17.3,17.33,17.28,17.33,11
20151201|2015-07-14 08:30,14,17.34,17.38,17.24,17.25,358
20151201|2015-07-14 09:00,14,17.22,17.27,17.2,17.2,335
20151201|2015-07-14 09:30,14,17.15,17.2,17.1,17.1,214
20151201|2015-07-14 10:00,14,17.12,17.19,17.1,17.19,172
20151201|2015-07-14 10:30,14,17.15,17.21,17.1,17.21,125
20151201|2015-07-14 11:00,14,17.19,17.2,17.15,17.2,92
20151201|2015-07-14 11:30,14,17.2,17.27,17.15,17.27,43
20151201|2015-07-14 12:00,14,17.2,17.23,17.15,17.2,158
20151201|2015-07-14 12:30,14,17.2,17.2,17.15,17.19,53
20151201|2015-07-14 13:00,14,17.16,17.16,17.1,17.15,48
20151201|2015-07-14 13:30,14,17.15,17.2,17.15,17.2,114
20151201|2015-07-14 14:00,14,17.15,17.28,17.15,17.27,155
20151201|2015-07-14 14:30,14,17.3,17.38,17.3,17.35,357
20151201|2015-07-14 15:00,14,17.35,17.4,17.3,17.3,330
20151201|2015-07-14 15:30,15,17.32,17.33,17.3,17.3,6
20151201|2015-07-14 18:00,15,17.3,17.3,17.3,17.3,9
20151201|2015-07-14 18:30,15,17.3,17.3,17.3,17.3,11
20151201|2015-07-14 19:00,15,17.34,17.35,17.33,17.35,11
20151201|2015-07-14 21:00,15,17.25,17.27,17.25,17.27,6
20151201|2015-07-14 22:00,15,17.3,17.3,17.28,17.3,4
20151201|2015-07-15 00:00,15,17.35,17.35,17.33,17.33,7
20151201|2015-07-15 00:30,15,17.35,17.35,17.35,17.35,1
20151201|2015-07-15 03:00,15,17.35,17.35,17.34,17.34,2
20151201|2015-07-15 03:30,15,17.3,17.3,17.3,17.3,2
20151201|2015-07-15 04:00,15,17.3,17.3,17.3,17.3,7
20151201|2015-07-15 04:30,15,17.3,17.3,17.3,17.3,5
20151201|2015-07-15 05:30,15,17.3,17.3,17.25,17.25,12
20151201|2015-07-15 06:30,15,17.28,17.29,17.28,17.29,5
20151201|2015-07-15 07:00,15,17.3,17.3,17.29,17.3,17
20151201|2015-07-15 08:00,15,17.3,17.32,17.3,17.32,133
20151201|2015-07-15 08:30,15,17.3,17.36,17.22,17.23,310
20151201|2015-07-15 09:00,15,17.23,17.3,17.17,17.17,576
20151201|2015-07-15 09:30,15,17.18,17.22,17.13,17.13,302
20151201|2015-07-15 10:00,15,17.13,17.2,17.1,17.2,690
20151201|2015-07-15 10:30,15,17.23,17.25,17.18,17.24,202
20151201|2015-07-15 11:00,15,17.24,17.24,17.13,17.19,153
20151201|2015-07-15 11:30,15,17.15,17.2,17.12,17.18,61
20151201|2015-07-15 12:00,15,17.19,17.2,17.13,17.17,82
20151201|2015-07-15 12:30,15,17.17,17.25,17.15,17.19,121
20151201|2015-07-15 13:00,15,17.18,17.23,17.17,17.2,134
20151201|2015-07-15 13:30,15,17.2,17.5,17.2,17.45,423
20151201|2015-07-15 14:00,15,17.45,17.47,17.37,17.37,215
20151201|2015-07-15 14:30,15,17.37,17.45,17.3,17.34,302
20151201|2015-07-15 15:00,15,17.33,17.35,17.15,17.15,626
20151201|2015-07-15 15:30,16,17.15,17.2,17.15,17.2,9
20151201|2015-07-15 16:00,16,17.15,17.15,17.15,17.15,1
20151201|2015-07-15 17:00,16,17.18,17.18,17.18,17.18,2
20151201|2015-07-15 17:30,16,17.1,17.1,17.1,17.1,1
20151201|2015-07-15 21:30,16,17.05,17.07,17.05,17.06,8
20151201|2015-07-15 22:30,16,17.05,17.05,17.05,17.05,1
20151201|2015-07-15 23:00,16,17.05,17.05,17.05,17.05,1
20151201|2015-07-16 00:00,16,17.05,17.05,17.02,17.02,14
20151201|2015-07-16 01:00,16,17.01,17.05,17.01,17.02,22
20151201|2015-07-16 01:30,16,17,17,17,17,10
20151201|2015-07-16 02:30,16,17,17,16.99,17,9
20151201|2015-07-16 03:00,16,16.99,17,16.98,16.99,49
20151201|2015-07-16 03:30,16,16.95,16.95,16.95,16.95,10
20151201|2015-07-16 05:00,16,16.98,16.98,16.98,16.98,6
20151201|2015-07-16 05:30,16,16.97,16.97,16.97,16.97,1
20151201|2015-07-16 06:00,16,17,17,16.98,16.98,9
20151201|2015-07-16 06:30,16,16.98,16.98,16.95,16.98,4
20151201|2015-07-16 07:30,16,17,17,16.98,17,39
20151201|2015-07-16 08:00,16,16.99,17,16.97,17,92
20151201|2015-07-16 08:30,16,17,17,16.84,16.91,485
20151201|2015-07-16 09:00,16,16.94,17,16.9,16.95,205
20151201|2015-07-16 09:30,16,16.97,17,16.9,16.9,193
20151201|2015-07-16 10:00,16,16.9,16.93,16.85,16.9,156
20151201|2015-07-16 10:30,16,16.9,16.94,16.85,16.94,124
20151201|2015-07-16 11:00,16,16.95,16.95,16.85,16.9,145
20151201|2015-07-16 11:30,16,16.9,16.96,16.85,16.92,150
20151201|2015-07-16 12:00,16,16.95,16.96,16.9,16.95,443
20151201|2015-07-16 12:30,16,16.95,16.97,16.9,16.97,103
20151201|2015-07-16 13:00,16,17,17,16.9,16.9,30
20151201|2015-07-16 13:30,16,16.9,16.91,16.85,16.88,296
20151201|2015-07-16 14:00,16,16.9,16.9,16.83,16.83,119
20151201|2015-07-16 14:30,16,16.85,16.9,16.8,16.82,526
20151201|2015-07-16 15:00,16,16.83,16.85,16.8,16.8,301
20151201|2015-07-16 15:30,17,16.85,16.85,16.85,16.85,3
20151201|2015-07-16 17:30,17,16.85,16.85,16.85,16.85,1
20151201|2015-07-16 22:30,17,16.9,16.9,16.9,16.9,1
20151201|2015-07-17 03:00,17,16.86,16.86,16.86,16.86,1
20151201|2015-07-17 03:30,17,16.88,16.9,16.88,16.9,4
20151201|2015-07-17 04:00,17,16.9,16.9,16.9,16.9,5
20151201|2015-07-17 06:00,17,16.87,16.87,16.87,16.87,20
20151201|2015-07-17 06:30,17,16.85,16.86,16.83,16.83,72
20151201|2015-07-17 07:00,17,16.83,16.83,16.83,16.83,11
20151201|2015-07-17 07:30,17,16.83,16.83,16.81,16.82,39
20151201|2015-07-17 08:00,17,16.8,16.8,16.8,16.8,11
20151201|2015-07-17 08:30,17,16.82,16.9,16.75,16.8,595
20151201|2015-07-17 09:00,17,16.85,16.88,16.8,16.8,109
20151201|2015-07-17 09:30,17,16.85,16.85,16.75,16.79,176
20151201|2015-07-17 10:00,17,16.75,16.8,16.75,16.75,86
20151201|2015-07-17 10:30,17,16.75,16.8,16.7,16.75,172
20151201|2015-07-17 11:00,17,16.78,16.85,16.75,16.75,154
20151201|2015-07-17 11:30,17,16.8,16.85,16.75,16.75,440
20151201|2015-07-17 12:00,17,16.8,16.82,16.75,16.8,122
20151201|2015-07-17 12:30,17,16.85,16.85,16.75,16.85,74
20151201|2015-07-17 13:00,17,16.82,16.83,16.75,16.75,69
20151201|2015-07-17 13:30,17,16.78,16.8,16.75,16.75,85
20151201|2015-07-17 14:00,17,16.8,16.85,16.71,16.71,92
20151201|2015-07-17 14:30,17,16.72,16.8,16.72,16.8,317
20151201|2015-07-17 15:00,17,16.77,16.85,16.77,16.8,326
20151201|2015-07-19 19:00,20,16.81,16.81,16.81,16.81,8
20151201|2015-07-19 19:30,20,16.8,16.8,16.8,16.8,12
20151201|2015-07-20 00:30,20,16.85,16.85,16.85,16.85,2
20151201|2015-07-20 01:30,20,16.85,16.85,16.83,16.85,6
20151201|2015-07-20 02:30,20,16.85,16.86,16.83,16.84,19
20151201|2015-07-20 03:00,20,16.85,16.85,16.8,16.8,24
20151201|2015-07-20 03:30,20,16.8,16.8,16.8,16.8,13
20151201|2015-07-20 04:00,20,16.8,16.84,16.8,16.84,6
20151201|2015-07-20 05:00,20,16.82,16.82,16.8,16.8,14
20151201|2015-07-20 05:30,20,16.82,16.82,16.82,16.82,2
20151201|2015-07-20 07:30,20,16.78,16.78,16.78,16.78,7
20151201|2015-07-20 08:00,20,16.78,16.8,16.75,16.78,32
20151201|2015-07-20 08:30,20,16.8,16.8,16.7,16.7,539
20151201|2015-07-20 09:00,20,16.7,16.83,16.7,16.75,330
20151201|2015-07-20 09:30,20,16.75,16.75,16.68,16.7,272
20151201|2015-07-20 10:00,20,16.69,16.7,16.65,16.7,131
20151201|2015-07-20 10:30,20,16.7,16.79,16.65,16.69,216
20151201|2015-07-20 11:00,20,16.66,16.7,16.63,16.7,355
20151201|2015-07-20 11:30,20,16.67,16.68,16.6,16.63,65
20151201|2015-07-20 12:00,20,16.63,16.65,16.58,16.6,174
20151201|2015-07-20 12:30,20,16.59,16.65,16.55,16.65,70
20151201|2015-07-20 13:00,20,16.65,16.65,16.58,16.59,82
20151201|2015-07-20 13:30,20,16.6,16.6,16.6,16.6,18
20151201|2015-07-20 14:00,20,16.63,16.7,16.6,16.7,152
20151201|2015-07-20 14:30,20,16.7,16.79,16.66,16.79,348
20151201|2015-07-20 15:00,20,16.79,16.8,16.65,16.65,314
20151201|2015-07-20 15:30,21,16.65,16.65,16.65,16.65,2
20151201|2015-07-20 16:00,21,16.7,16.7,16.65,16.69,28
20151201|2015-07-20 16:30,21,16.69,16.69,16.67,16.67,58
20151201|2015-07-20 17:00,21,16.7,16.7,16.65,16.65,2
20151201|2015-07-20 19:00,21,16.7,16.7,16.7,16.7,8
20151201|2015-07-20 19:30,21,16.7,16.7,16.7,16.7,1
20151201|2015-07-21 00:30,21,16.68,16.68,16.68,16.68,7
20151201|2015-07-21 01:00,21,16.68,16.69,16.68,16.69,8
20151201|2015-07-21 01:30,21,16.71,16.71,16.71,16.71,1
20151201|2015-07-21 03:00,21,16.69,16.69,16.69,16.69,1
20151201|2015-07-21 04:30,21,16.7,16.7,16.69,16.69,4
20151201|2015-07-21 05:00,21,16.7,16.7,16.68,16.68,27
20151201|2015-07-21 06:30,21,16.7,16.7,16.7,16.7,8
20151201|2015-07-21 07:00,21,16.7,16.72,16.69,16.69,68
20151201|2015-07-21 08:00,21,16.73,16.74,16.65,16.7,422
20151201|2015-07-21 08:30,21,16.68,16.75,16.65,16.7,570
20151201|2015-07-21 09:00,21,16.7,16.8,16.7,16.75,317
20151201|2015-07-21 09:30,21,16.75,16.88,16.75,16.8,385
20151201|2015-07-21 10:00,21,16.8,16.9,16.76,16.8,143
20151201|2015-07-21 10:30,21,16.8,16.85,16.79,16.85,122
20151201|2015-07-21 11:00,21,16.8,16.8,16.75,16.75,102
20151201|2015-07-21 11:30,21,16.73,16.8,16.72,16.8,180
20151201|2015-07-21 12:00,21,16.8,16.8,16.75,16.78,113
20151201|2015-07-21 12:30,21,16.85,16.85,16.78,16.8,81
20151201|2015-07-21 13:00,21,16.8,16.85,16.75,16.8,76
20151201|2015-07-21 13:30,21,16.8,16.88,16.8,16.82,88
20151201|2015-07-21 14:00,21,16.84,16.85,16.79,16.79,190
20151201|2015-07-21 14:30,21,16.78,16.8,16.75,16.78,808
20151201|2015-07-21 15:00,21,16.75,16.8,16.7,16.75,909
20151201|2015-07-21 15:30,22,16.85,16.89,16.85,16.87,17
20151201|2015-07-21 16:30,22,16.9,16.92,16.88,16.91,15
20151201|2015-07-21 19:30,22,16.95,16.95,16.93,16.93,15
20151201|2015-07-21 20:30,22,17,17,17,17,2
20151201|2015-07-21 21:00,22,16.95,16.95,16.95,16.95,11
20151201|2015-07-21 23:30,22,16.95,16.95,16.95,16.95,2
20151201|2015-07-22 03:00,22,16.9,16.9,16.88,16.89,13
20151201|2015-07-22 04:00,22,16.9,16.9,16.88,16.9,28
20151201|2015-07-22 05:30,22,16.9,16.9,16.88,16.88,3
20151201|2015-07-22 06:00,22,16.9,16.9,16.88,16.9,6
20151201|2015-07-22 06:30,22,16.9,16.9,16.88,16.9,34
20151201|2015-07-22 07:00,22,16.95,16.97,16.95,16.97,7
20151201|2015-07-22 07:30,22,16.95,17,16.93,16.97,116
20151201|2015-07-22 08:00,22,16.97,17.04,16.95,17.02,52
20151201|2015-07-22 08:30,22,17.05,17.05,16.85,16.9,1008
20151201|2015-07-22 09:00,22,16.87,16.9,16.83,16.85,274
20151201|2015-07-22 09:30,22,16.87,16.95,16.85,16.9,186
20151201|2015-07-22 10:00,22,16.85,16.97,16.85,16.95,180
20151201|2015-07-22 10:30,22,16.95,17,16.93,16.95,158
20151201|2015-07-22 11:00,22,16.93,17,16.9,16.95,100
20151201|2015-07-22 11:30,22,16.95,16.99,16.95,16.95,45
20151201|2015-07-22 12:00,22,16.97,16.99,16.92,16.95,121
20151201|2015-07-22 12:30,22,16.95,16.98,16.92,16.93,211
20151201|2015-07-22 13:00,22,16.93,16.98,16.87,16.89,196
20151201|2015-07-22 13:30,22,16.85,16.87,16.8,16.8,205
20151201|2015-07-22 14:00,22,16.8,16.86,16.75,16.85,368
20151201|2015-07-22 14:30,22,16.86,16.92,16.8,16.82,650
20151201|2015-07-22 15:00,22,16.81,16.9,16.78,16.9,2221
20151201|2015-07-22 16:00,23,16.79,16.79,16.79,16.79,20
20151201|2015-07-22 16:30,23,16.8,16.8,16.8,16.8,1
20151201|2015-07-22 17:00,23,16.81,16.85,16.81,16.82,25
20151201|2015-07-22 21:30,23,16.75,16.79,16.73,16.79,29
20151201|2015-07-22 23:30,23,16.85,16.85,16.8,16.8,11
20151201|2015-07-23 00:00,23,16.8,16.8,16.8,16.8,1
20151201|2015-07-23 02:30,23,16.78,16.78,16.78,16.78,4
20151201|2015-07-23 03:00,23,16.8,16.8,16.8,16.8,3
20151201|2015-07-23 05:30,23,16.8,16.8,16.8,16.8,5
20151201|2015-07-23 06:00,23,16.82,16.83,16.82,16.83,19
20151201|2015-07-23 06:30,23,16.83,16.83,16.82,16.82,16
20151201|2015-07-23 07:00,23,16.83,16.83,16.81,16.81,26
20151201|2015-07-23 08:00,23,16.83,16.84,16.82,16.83,58
20151201|2015-07-23 08:30,23,16.8,16.9,16.8,16.9,315
20151201|2015-07-23 09:00,23,16.9,16.94,16.8,16.8,382
20151201|2015-07-23 09:30,23,16.8,16.85,16.78,16.8,229
20151201|2015-07-23 10:00,23,16.8,16.87,16.75,16.86,321
20151201|2015-07-23 10:30,23,16.86,17,16.85,16.98,471
20151201|2015-07-23 11:00,23,16.98,17.12,16.98,17.1,482
20151201|2015-07-23 11:30,23,17.1,17.13,17.06,17.1,409
20151201|2015-07-23 12:00,23,17.1,17.11,17.05,17.05,253
20151201|2015-07-23 12:30,23,17.05,17.07,16.95,16.95,170
20151201|2015-07-23 13:00,23,17,17.04,16.99,17,223
20151201|2015-07-23 13:30,23,16.98,17.05,16.9,17,706
20151201|2015-07-23 14:00,23,17.03,17.1,17,17.07,493
20151201|2015-07-23 14:30,23,17.1,17.13,16.88,16.9,1560
20151201|2015-07-23 15:00,23,16.9,16.9,16.84,16.9,1134
20151201|2015-07-23 15:30,24,16.85,16.86,16.81,16.85,42
20151201|2015-07-23 16:00,24,16.82,16.86,16.8,16.83,130
20151201|2015-07-23 16:30,24,16.85,16.85,16.85,16.85,1
20151201|2015-07-23 17:00,24,16.82,16.85,16.82,16.85,21
20151201|2015-07-23 17:30,24,16.82,16.82,16.82,16.82,18
20151201|2015-07-23 18:00,24,16.85,16.85,16.85,16.85,2
20151201|2015-07-23 18:30,24,16.85,16.85,16.82,16.82,83
20151201|2015-07-23 19:00,24,16.82,16.82,16.82,16.82,17
20151201|2015-07-23 21:00,24,16.85,16.85,16.85,16.85,4
20151201|2015-07-23 21:30,24,16.86,16.93,16.86,16.93,68
20151201|2015-07-24 00:00,24,16.91,16.91,16.91,16.91,2
20151201|2015-07-24 02:30,24,16.85,16.85,16.85,16.85,17
20151201|2015-07-24 03:00,24,16.8,16.8,16.79,16.8,7
20151201|2015-07-24 03:30,24,16.8,16.8,16.8,16.8,2
20151201|2015-07-24 04:00,24,16.8,16.8,16.8,16.8,3
20151201|2015-07-24 05:00,24,16.8,16.8,16.8,16.8,1
20151201|2015-07-24 05:30,24,16.8,16.8,16.8,16.8,2
20151201|2015-07-24 06:30,24,16.8,16.81,16.78,16.81,35
20151201|2015-07-24 07:00,24,16.81,16.85,16.81,16.85,10
20151201|2015-07-24 07:30,24,16.83,16.87,16.83,16.87,68
20151201|2015-07-24 08:00,24,16.88,16.94,16.87,16.94,145
20151201|2015-07-24 08:30,24,16.9,16.95,16.82,16.9,738
20151201|2015-07-24 09:00,24,16.9,17,16.87,17,208
20151201|2015-07-24 09:30,24,17,17.01,16.9,16.95,262
20151201|2015-07-24 10:00,24,16.95,16.95,16.87,16.9,327
20151201|2015-07-24 10:30,24,16.93,16.95,16.85,16.94,181
20151201|2015-07-24 11:00,24,16.9,16.95,16.89,16.95,201
20151201|2015-07-24 11:30,24,16.95,17.04,16.94,17.03,313
20151201|2015-07-24 12:00,24,17,17.05,16.98,17,117
20151201|2015-07-24 12:30,24,17.03,17.22,17.03,17.1,608
20151201|2015-07-24 13:00,24,17.14,17.15,17.08,17.1,213
20151201|2015-07-24 13:30,24,17.1,17.19,17.1,17.15,533
20151201|2015-07-24 14:00,24,17.15,17.17,17.05,17.13,605
20151201|2015-07-24 14:30,24,17.1,17.13,17,17,692
20151201|2015-07-24 15:00,24,17.04,17.1,17,17.1,438
20151201|2015-07-26 19:00,27,17.1,17.1,16.99,17.01,91
20151201|2015-07-26 19:30,27,17.04,17.04,17.04,17.04,8
20151201|2015-07-26 20:00,27,17.05,17.05,17.02,17.02,3
20151201|2015-07-26 20:30,27,17.01,17.01,17.01,17.01,13
20151201|2015-07-26 21:00,27,17.02,17.02,17.02,17.02,4
20151201|2015-07-26 23:30,27,17.13,17.13,17.11,17.11,4
20151201|2015-07-27 00:00,27,17.03,17.06,17.03,17.06,13
20151201|2015-07-27 00:30,27,17,17,17,17,3
20151201|2015-07-27 01:30,27,17.05,17.05,17.01,17.05,12
20151201|2015-07-27 02:00,27,17.12,17.18,17.12,17.15,50
20151201|2015-07-27 02:30,27,17.15,17.19,17.14,17.16,69
20151201|2015-07-27 03:00,27,17.15,17.16,17.15,17.16,19
20151201|2015-07-27 03:30,27,17.1,17.13,17.1,17.1,25
20151201|2015-07-27 04:00,27,17.1,17.12,17.1,17.11,27
20151201|2015-07-27 04:30,27,17.15,17.15,17.13,17.15,72
20151201|2015-07-27 06:00,27,17.2,17.29,17.19,17.27,27
20151201|2015-07-27 06:30,27,17.25,17.25,17.25,17.25,45
20151201|2015-07-27 07:00,27,17.25,17.31,17.25,17.28,111
20151201|2015-07-27 07:30,27,17.27,17.27,17.25,17.25,7
20151201|2015-07-27 08:00,27,17.24,17.35,17.24,17.31,50
20151201|2015-07-27 08:30,27,17.3,17.5,17.25,17.3,984
20151201|2015-07-27 09:00,27,17.32,17.4,17.19,17.29,865
20151201|2015-07-27 09:30,27,17.25,17.25,17.15,17.2,164
20151201|2015-07-27 10:00,27,17.25,17.34,17.15,17.3,335
20151201|2015-07-27 10:30,27,17.31,17.35,17.26,17.3,167
20151201|2015-07-27 11:00,27,17.3,17.43,17.3,17.36,396
20151201|2015-07-27 11:30,27,17.4,17.45,17.39,17.43,176
20151201|2015-07-27 12:00,27,17.45,17.48,17.36,17.45,85
20151201|2015-07-27 12:30,27,17.45,17.5,17.4,17.42,128
20151201|2015-07-27 13:00,27,17.4,17.45,17.35,17.43,151
20151201|2015-07-27 13:30,27,17.45,17.46,17.4,17.44,83
20151201|2015-07-27 14:00,27,17.42,17.48,17.4,17.48,418
20151201|2015-07-27 14:30,27,17.45,17.5,17.3,17.3,727
20151201|2015-07-27 15:00,27,17.29,17.35,17.2,17.25,893
20151201|2015-07-27 15:30,28,17.26,17.3,17.25,17.26,50
20151201|2015-07-27 16:00,28,17.25,17.29,17.25,17.25,24
20151201|2015-07-27 17:00,28,17.21,17.26,17.21,17.26,4
20151201|2015-07-27 18:00,28,17.25,17.27,17.25,17.26,8
20151201|2015-07-27 19:30,28,17.2,17.22,17.15,17.2,5
20151201|2015-07-27 21:00,28,17.24,17.24,17.17,17.17,10
20151201|2015-07-27 21:30,28,17.15,17.17,17.15,17.17,5
20151201|2015-07-27 22:30,28,17.1,17.13,17.08,17.08,9
20151201|2015-07-27 23:00,28,17.07,17.07,17,17.05,29
20151201|2015-07-27 23:30,28,17.07,17.07,16.98,16.99,46
20151201|2015-07-28 00:00,28,16.99,16.99,16.94,16.97,14
20151201|2015-07-28 02:00,28,17,17,17,17,2
20151201|2015-07-28 02:30,28,17,17.02,17,17.02,4
20151201|2015-07-28 03:00,28,17,17,17,17,17
20151201|2015-07-28 03:30,28,17,17,16.95,16.95,34
20151201|2015-07-28 04:00,28,16.94,16.97,16.94,16.94,22
20151201|2015-07-28 04:30,28,16.95,16.95,16.88,16.88,34
20151201|2015-07-28 05:00,28,16.9,16.9,16.85,16.85,88
20151201|2015-07-28 05:30,28,16.9,16.94,16.89,16.94,23
20151201|2015-07-28 06:00,28,16.95,16.98,16.95,16.98,11
20151201|2015-07-28 06:30,28,16.9,17,16.9,17,7
20151201|2015-07-28 07:00,28,17.01,17.01,17,17.01,15
20151201|2015-07-28 07:30,28,17.05,17.1,17.04,17.05,50
20151201|2015-07-28 08:00,28,17.05,17.08,17.05,17.08,32
20151201|2015-07-28 08:30,28,17.1,17.25,17.03,17.1,899
20151201|2015-07-28 09:00,28,17.1,17.25,17.1,17.25,189
20151201|2015-07-28 09:30,28,17.25,17.25,16.95,16.98,262
20151201|2015-07-28 10:00,28,16.95,17,16.9,16.95,337
20151201|2015-07-28 10:30,28,16.92,17,16.88,16.95,444
20151201|2015-07-28 11:00,28,16.94,16.96,16.87,16.88,220
20151201|2015-07-28 11:30,28,16.89,16.92,16.87,16.9,114
20151201|2015-07-28 12:00,28,16.9,16.92,16.8,16.85,160
20151201|2015-07-28 12:30,28,16.85,16.88,16.8,16.82,244
20151201|2015-07-28 13:00,28,16.82,16.83,16.76,16.82,432
20151201|2015-07-28 13:30,28,16.82,16.87,16.79,16.79,176
20151201|2015-07-28 14:00,28,16.8,16.85,16.78,16.84,264
20151201|2015-07-28 14:30,28,16.84,16.89,16.8,16.89,945
20151201|2015-07-28 15:00,28,16.89,16.9,16.8,16.8,1142
20151201|2015-07-28 15:30,29,16.8,16.83,16.78,16.78,113
20151201|2015-07-28 16:00,29,16.77,16.77,16.75,16.75,32
20151201|2015-07-28 17:00,29,16.76,16.79,16.76,16.79,26
20151201|2015-07-28 18:00,29,16.76,16.76,16.76,16.76,12
20151201|2015-07-28 19:30,29,16.75,16.75,16.75,16.75,5
20151201|2015-07-28 21:30,29,16.8,16.81,16.8,16.81,26
20151201|2015-07-28 22:30,29,16.81,16.81,16.81,16.81,5
20151201|2015-07-28 23:00,29,16.83,16.83,16.83,16.83,6
20151201|2015-07-29 01:30,29,16.8,16.8,16.72,16.75,21
20151201|2015-07-29 02:00,29,16.7,16.75,16.68,16.75,111
20151201|2015-07-29 02:30,29,16.75,16.75,16.75,16.75,2
20151201|2015-07-29 03:00,29,16.8,16.8,16.8,16.8,6
20151201|2015-07-29 03:30,29,16.8,16.8,16.76,16.76,8
20151201|2015-07-29 04:00,29,16.77,16.77,16.7,16.73,48
20151201|2015-07-29 04:30,29,16.75,16.75,16.75,16.75,2
20151201|2015-07-29 06:00,29,16.75,16.75,16.74,16.74,37
20151201|2015-07-29 06:30,29,16.73,16.74,16.72,16.74,38
20151201|2015-07-29 07:00,29,16.75,16.75,16.75,16.75,5
20151201|2015-07-29 07:30,29,16.77,16.77,16.76,16.76,70
20151201|2015-07-29 08:00,29,16.76,16.76,16.75,16.75,9
20151201|2015-07-29 08:30,29,16.79,16.82,16.72,16.77,402
20151201|2015-07-29 09:00,29,16.8,16.85,16.75,16.8,381
20151201|2015-07-29 09:30,29,16.78,16.8,16.65,16.75,472
20151201|2015-07-29 10:00,29,16.75,16.75,16.7,16.72,176
20151201|2015-07-29 10:30,29,16.71,16.77,16.71,16.75,237
20151201|2015-07-29 11:00,29,16.75,16.78,16.75,16.77,58
20151201|2015-07-29 11:30,29,16.75,16.82,16.72,16.8,317
20151201|2015-07-29 12:00,29,16.8,16.82,16.76,16.8,117
20151201|2015-07-29 12:30,29,16.8,16.85,16.77,16.82,258
20151201|2015-07-29 13:00,29,16.82,16.85,16.67,16.75,859
20151201|2015-07-29 13:30,29,16.75,16.8,16.7,16.8,315
20151201|2015-07-29 14:00,29,16.77,16.82,16.75,16.75,504
20151201|2015-07-29 14:30,29,16.8,16.89,16.77,16.88,633
20151201|2015-07-29 15:00,29,16.87,16.9,16.85,16.9,685
20151201|2015-07-29 15:30,30,16.85,16.89,16.83,16.89,180
20151201|2015-07-29 16:00,30,16.85,16.85,16.84,16.85,22
20151201|2015-07-29 16:30,30,16.85,16.85,16.85,16.85,2
20151201|2015-07-29 17:00,30,16.85,16.85,16.84,16.84,54
20151201|2015-07-29 17:30,30,16.95,16.95,16.9,16.9,3
20151201|2015-07-29 18:30,30,16.88,16.88,16.88,16.88,6
20151201|2015-07-30 00:30,30,16.9,16.9,16.9,16.9,1
20151201|2015-07-30 01:00,30,16.88,16.9,16.88,16.9,8
20151201|2015-07-30 01:30,30,16.85,16.85,16.84,16.84,6
20151201|2015-07-30 02:00,30,16.85,16.87,16.84,16.84,29
20151201|2015-07-30 02:30,30,16.85,16.88,16.84,16.88,29
20151201|2015-07-30 03:30,30,16.9,16.9,16.9,16.9,6
20151201|2015-07-30 04:00,30,16.88,16.88,16.8,16.85,155
20151201|2015-07-30 04:30,30,16.87,16.87,16.85,16.86,17
20151201|2015-07-30 05:00,30,16.8,16.82,16.79,16.8,53
20151201|2015-07-30 05:30,30,16.82,16.85,16.82,16.85,6
20151201|2015-07-30 06:00,30,16.83,16.85,16.82,16.85,20
20151201|2015-07-30 06:30,30,16.83,16.87,16.82,16.82,18
20151201|2015-07-30 07:00,30,16.85,16.88,16.85,16.88,92
20151201|2015-07-30 07:30,30,16.9,16.92,16.88,16.9,120
20151201|2015-07-30 08:00,30,16.9,16.9,16.9,16.9,37
20151201|2015-07-30 08:30,30,16.95,17.02,16.83,16.98,909
20151201|2015-07-30 09:00,30,17,17.05,16.9,16.9,136
20151201|2015-07-30 09:30,30,16.9,16.95,16.86,16.95,326
20151201|2015-07-30 10:00,30,16.95,16.98,16.9,16.9,79
20151201|2015-07-30 10:30,30,16.9,16.9,16.84,16.86,89
20151201|2015-07-30 11:00,30,16.87,16.88,16.85,16.85,64
20151201|2015-07-30 11:30,30,16.89,16.9,16.85,16.85,57
20151201|2015-07-30 12:00,30,16.85,16.87,16.83,16.85,87
20151201|2015-07-30 12:30,30,16.9,16.95,16.87,16.95,239
20151201|2015-07-30 13:00,30,16.9,16.91,16.9,16.9,35
20151201|2015-07-30 13:30,30,16.95,16.95,16.88,16.9,178
20151201|2015-07-30 14:00,30,16.9,16.92,16.87,16.9,128
20151201|2015-07-30 14:30,30,16.85,16.95,16.85,16.9,711
20151201|2015-07-30 15:00,30,16.9,16.9,16.8,16.8,373
20151201|2015-07-30 15:30,31,16.83,16.86,16.82,16.85,127
20151201|2015-07-30 16:00,31,16.88,16.95,16.86,16.95,191
20151201|2015-07-30 16:30,31,16.9,16.91,16.9,16.91,7
20151201|2015-07-31 01:00,31,16.92,16.92,16.92,16.92,13
20151201|2015-07-31 01:30,31,16.9,16.9,16.9,16.9,6
20151201|2015-07-31 02:00,31,16.9,16.94,16.85,16.85,55
20151201|2015-07-31 03:00,31,16.85,16.85,16.85,16.85,8
20151201|2015-07-31 03:30,31,16.85,16.87,16.85,16.85,9
20151201|2015-07-31 04:00,31,16.85,16.85,16.85,16.85,4
20151201|2015-07-31 04:30,31,16.89,16.9,16.87,16.89,107
20151201|2015-07-31 06:00,31,16.9,16.95,16.9,16.92,55
20151201|2015-07-31 07:00,31,16.93,16.93,16.93,16.93,6
20151201|2015-07-31 07:30,31,16.9,16.92,16.83,16.85,122
20151201|2015-07-31 08:00,31,16.83,16.85,16.83,16.83,147
20151201|2015-07-31 08:30,31,16.85,16.95,16.83,16.9,908
20151201|2015-07-31 09:00,31,16.9,16.9,16.82,16.85,219
20151201|2015-07-31 09:30,31,16.85,16.9,16.8,16.8,159
20151201|2015-07-31 10:00,31,16.8,16.85,16.8,16.8,34
20151201|2015-07-31 10:30,31,16.76,16.8,16.75,16.76,32
20151201|2015-07-31 11:00,31,16.8,16.8,16.7,16.77,223
20151201|2015-07-31 11:30,31,16.77,16.8,16.75,16.78,30
20151201|2015-07-31 12:00,31,16.8,16.8,16.78,16.8,74
20151201|2015-07-31 12:30,31,16.84,16.9,16.84,16.9,101
20151201|2015-07-31 13:00,31,16.9,16.97,16.86,16.95,111
20151201|2015-07-31 13:30,31,16.9,16.95,16.9,16.95,97
20151201|2015-07-31 14:00,31,16.95,16.95,16.8,16.88,577
20151201|2015-07-31 14:30,31,16.87,16.88,16.8,16.85,366
20151201|2015-07-31 15:00,31,16.82,16.85,16.75,16.85,965
20151201|2015-08-02 18:00,3,16.84,16.84,16.84,16.84,5
20151201|2015-08-02 19:30,3,16.84,16.86,16.84,16.86,18
20151201|2015-08-02 20:00,3,16.87,16.88,16.87,16.88,10
20151201|2015-08-03 02:00,3,16.88,16.88,16.88,16.88,12
20151201|2015-08-03 02:30,3,16.85,16.86,16.82,16.82,17
20151201|2015-08-03 03:00,3,16.8,16.88,16.8,16.88,40
20151201|2015-08-03 03:30,3,16.87,16.87,16.87,16.87,5
20151201|2015-08-03 04:00,3,16.85,16.85,16.85,16.85,2
20151201|2015-08-03 06:00,3,16.8,16.8,16.8,16.8,1
20151201|2015-08-03 06:30,3,16.8,16.85,16.8,16.85,5
20151201|2015-08-03 07:00,3,16.8,16.8,16.8,16.8,1
20151201|2015-08-03 07:30,3,16.85,16.85,16.8,16.8,29
20151201|2015-08-03 08:00,3,16.82,16.83,16.82,16.83,72
20151201|2015-08-03 08:30,3,16.85,16.88,16.7,16.7,529
20151201|2015-08-03 09:00,3,16.74,16.78,16.65,16.75,513
20151201|2015-08-03 09:30,3,16.75,16.82,16.7,16.75,463
20151201|2015-08-03 10:00,3,16.75,16.75,16.69,16.7,274
20151201|2015-08-03 10:30,3,16.71,16.72,16.65,16.7,380
20151201|2015-08-03 11:00,3,16.68,16.79,16.67,16.72,156
20151201|2015-08-03 11:30,3,16.74,16.93,16.7,16.9,538
20151201|2015-08-03 12:00,3,16.9,17.03,16.9,16.95,793
20151201|2015-08-03 12:30,3,16.95,16.97,16.94,16.95,217
20151201|2015-08-03 13:00,3,17,17.05,16.95,16.99,209
20151201|2015-08-03 13:30,3,17,17,16.91,16.95,276
20151201|2015-08-03 14:00,3,16.9,16.9,16.75,16.77,471
20151201|2015-08-03 14:30,3,16.75,16.77,16.57,16.57,853
20151201|2015-08-03 15:00,3,16.59,16.63,16.55,16.6,843
20151201|2015-08-03 16:00,4,16.6,16.6,16.6,16.6,12
20151201|2015-08-03 16:30,4,16.6,16.6,16.6,16.6,7
20151201|2015-08-03 17:00,4,16.62,16.62,16.62,16.62,18
20151201|2015-08-03 17:30,4,16.65,16.65,16.65,16.65,5
20151201|2015-08-03 18:30,4,16.65,16.65,16.65,16.65,1
20151201|2015-08-03 19:00,4,16.62,16.65,16.62,16.63,14
20151201|2015-08-04 02:00,4,16.7,16.7,16.69,16.7,5
20151201|2015-08-04 03:00,4,16.65,16.65,16.62,16.65,13
20151201|2015-08-04 03:30,4,16.65,16.65,16.64,16.64,13
20151201|2015-08-04 04:00,4,16.65,16.67,16.63,16.65,23
20151201|2015-08-04 05:00,4,16.65,16.66,16.63,16.65,26
20151201|2015-08-04 05:30,4,16.7,16.7,16.67,16.67,8
20151201|2015-08-04 06:00,4,16.7,16.7,16.69,16.7,14
20151201|2015-08-04 06:30,4,16.69,16.7,16.69,16.7,4
20151201|2015-08-04 07:00,4,16.67,16.68,16.65,16.67,8
20151201|2015-08-04 07:30,4,16.65,16.65,16.55,16.59,92
20151201|2015-08-04 08:00,4,16.59,16.6,16.59,16.6,76
20151201|2015-08-04 08:30,4,16.6,16.65,16.52,16.6,1053
20151201|2015-08-04 09:00,4,16.63,16.65,16.52,16.52,255
20151201|2015-08-04 09:30,4,16.5,16.63,16.5,16.63,280
20151201|2015-08-04 10:00,4,16.63,16.63,16.57,16.6,616
20151201|2015-08-04 10:30,4,16.57,16.63,16.56,16.58,444
20151201|2015-08-04 11:00,4,16.59,16.6,16.5,16.55,503
20151201|2015-08-04 11:30,4,16.55,16.6,16.55,16.6,132
20151201|2015-08-04 12:00,4,16.6,16.6,16.5,16.56,289
20151201|2015-08-04 12:30,4,16.55,16.65,16.55,16.65,179
20151201|2015-08-04 13:00,4,16.6,16.73,16.6,16.65,248
20151201|2015-08-04 13:30,4,16.63,16.65,16.5,16.55,418
20151201|2015-08-04 14:00,4,16.55,16.6,16.5,16.55,173
20151201|2015-08-04 14:30,4,16.6,16.65,16.5,16.6,747
20151201|2015-08-04 15:00,4,16.57,16.75,16.57,16.75,373
20151201|2015-08-04 15:30,5,16.7,16.72,16.7,16.72,4
20151201|2015-08-04 16:00,5,16.7,16.72,16.7,16.71,29
20151201|2015-08-04 16:30,5,16.67,16.7,16.67,16.7,10
20151201|2015-08-04 18:30,5,16.69,16.69,16.69,16.69,1
20151201|2015-08-04 19:00,5,16.68,16.68,16.68,16.68,1
20151201|2015-08-04 19:30,5,16.67,16.67,16.67,16.67,1
20151201|2015-08-04 20:30,5,16.65,16.65,16.65,16.65,1
20151201|2015-08-04 21:30,5,16.64,16.64,16.64,16.64,6
20151201|2015-08-05 01:30,5,16.62,16.62,16.6,16.6,2
20151201|2015-08-05 02:00,5,16.61,16.61,16.6,16.6,21
20151201|2015-08-05 03:30,5,16.6,16.6,16.6,16.6,8
20151201|2015-08-05 04:00,5,16.6,16.6,16.6,16.6,4
20151201|2015-08-05 04:30,5,16.6,16.6,16.6,16.6,14
20151201|2015-08-05 05:00,5,16.6,16.6,16.57,16.6,51
20151201|2015-08-05 05:30,5,16.58,16.58,16.55,16.55,54
20151201|2015-08-05 06:00,5,16.55,16.55,16.54,16.54,61
20151201|2015-08-05 06:30,5,16.52,16.53,16.52,16.53,6
20151201|2015-08-05 07:00,5,16.54,16.54,16.5,16.5,30
20151201|2015-08-05 07:30,5,16.55,16.55,16.52,16.52,30
20151201|2015-08-05 08:00,5,16.52,16.58,16.5,16.54,77
20151201|2015-08-05 08:30,5,16.55,16.55,16.44,16.47,381
20151201|2015-08-05 09:00,5,16.45,16.5,16.38,16.4,847
20151201|2015-08-05 09:30,5,16.4,16.5,16.35,16.5,123
20151201|2015-08-05 10:00,5,16.48,16.53,16.4,16.4,268
20151201|2015-08-05 10:30,5,16.4,16.56,16.4,16.5,401
20151201|2015-08-05 11:00,5,16.57,16.6,16.52,16.53,137
20151201|2015-08-05 11:30,5,16.55,16.64,16.55,16.59,157
20151201|2015-08-05 12:00,5,16.59,16.67,16.59,16.6,501
20151201|2015-08-05 12:30,5,16.6,16.67,16.57,16.58,142
20151201|2015-08-05 13:00,5,16.6,16.6,16.57,16.59,107
20151201|2015-08-05 13:30,5,16.59,16.63,16.57,16.6,230
20151201|2015-08-05 14:00,5,16.57,16.64,16.57,16.59,175
20151201|2015-08-05 14:30,5,16.6,16.63,16.58,16.62,184
20151201|2015-08-05 15:00,5,16.63,16.7,16.6,16.7,495
20151201|2015-08-05 15:30,6,16.68,16.68,16.67,16.67,11
20151201|2015-08-05 16:00,6,16.65,16.65,16.65,16.65,5
20151201|2015-08-05 18:30,6,16.7,16.7,16.7,16.7,6
20151201|2015-08-05 19:00,6,16.67,16.67,16.67,16.67,5
20151201|2015-08-05 21:30,6,16.68,16.68,16.68,16.68,20
20151201|2015-08-05 22:30,6,16.7,16.7,16.7,16.7,16
20151201|2015-08-05 23:00,6,16.7,16.7,16.7,16.7,3
20151201|2015-08-06 02:00,6,16.67,16.67,16.65,16.67,5
20151201|2015-08-06 03:00,6,16.65,16.65,16.64,16.64,7
20151201|2015-08-06 03:30,6,16.64,16.64,16.64,16.64,8
20151201|2015-08-06 04:30,6,16.65,16.65,16.63,16.63,2
20151201|2015-08-06 05:00,6,16.64,16.64,16.64,16.64,6
20151201|2015-08-06 05:30,6,16.64,16.65,16.63,16.63,19
20151201|2015-08-06 06:30,6,16.6,16.61,16.57,16.6,18
20151201|2015-08-06 07:00,6,16.6,16.6,16.6,16.6,5
20151201|2015-08-06 07:30,6,16.6,16.6,16.58,16.58,10
20151201|2015-08-06 08:00,6,16.6,16.61,16.6,16.61,23
20151201|2015-08-06 08:30,6,16.6,16.72,16.57,16.65,631
20151201|2015-08-06 09:00,6,16.68,16.75,16.65,16.73,369
20151201|2015-08-06 09:30,6,16.72,16.72,16.6,16.7,430
20151201|2015-08-06 10:00,6,16.7,16.88,16.7,16.88,1676
20151201|2015-08-06 10:30,6,16.88,17.15,16.83,17.12,1850
20151201|2015-08-06 11:00,6,17.12,17.12,17.02,17.03,964
20151201|2015-08-06 11:30,6,17,17.07,16.96,16.96,577
20151201|2015-08-06 12:00,6,16.98,16.98,16.86,16.9,251
20151201|2015-08-06 12:30,6,16.85,16.9,16.83,16.9,96
20151201|2015-08-06 13:00,6,16.92,16.93,16.83,16.85,637
20151201|2015-08-06 13:30,6,16.8,16.9,16.79,16.9,395
20151201|2015-08-06 14:00,6,16.9,16.95,16.9,16.95,147
20151201|2015-08-06 14:30,6,16.95,16.98,16.83,16.84,1195
20151201|2015-08-06 15:00,6,16.85,16.88,16.8,16.8,948
20151201|2015-08-06 15:30,7,16.81,16.82,16.78,16.78,154
20151201|2015-08-06 16:00,7,16.79,16.81,16.78,16.81,117
20151201|2015-08-06 16:30,7,16.75,16.8,16.75,16.8,20
20151201|2015-08-06 19:30,7,16.81,16.81,16.81,16.81,8
20151201|2015-08-06 21:30,7,16.8,16.8,16.8,16.8,2
20151201|2015-08-06 23:00,7,16.8,16.8,16.78,16.78,6
20151201|2015-08-07 01:30,7,16.79,16.79,16.78,16.79,48
20151201|2015-08-07 02:00,7,16.82,16.9,16.81,16.9,25
20151201|2015-08-07 02:30,7,16.9,16.9,16.9,16.9,6
20151201|2015-08-07 03:00,7,16.89,16.91,16.89,16.89,53
20151201|2015-08-07 03:30,7,16.85,16.85,16.85,16.85,3
20151201|2015-08-07 04:00,7,16.85,16.9,16.85,16.9,62
20151201|2015-08-07 04:30,7,16.9,16.9,16.9,16.9,1
20151201|2015-08-07 05:00,7,16.9,16.94,16.9,16.92,10
20151201|2015-08-07 05:30,7,16.9,16.9,16.9,16.9,3
20151201|2015-08-07 06:00,7,16.91,16.91,16.9,16.9,2
20151201|2015-08-07 06:30,7,16.9,16.92,16.9,16.92,4
20151201|2015-08-07 07:00,7,16.9,16.91,16.88,16.88,9
20151201|2015-08-07 07:30,7,16.85,16.89,16.68,16.69,303
20151201|2015-08-07 08:00,7,16.7,16.9,16.7,16.9,181
20151201|2015-08-07 08:30,7,16.86,16.96,16.75,16.75,1106
20151201|2015-08-07 09:00,7,16.77,16.9,16.75,16.9,342
20151201|2015-08-07 09:30,7,16.9,16.9,16.75,16.8,433
20151201|2015-08-07 10:00,7,16.85,16.93,16.77,16.85,840
20151201|2015-08-07 10:30,7,16.86,16.93,16.82,16.85,811
20151201|2015-08-07 11:00,7,16.83,16.85,16.78,16.85,314
20151201|2015-08-07 11:30,7,16.85,16.88,16.81,16.85,118
20151201|2015-08-07 12:00,7,16.85,16.94,16.85,16.93,216
20151201|2015-08-07 12:30,7,16.93,16.93,16.82,16.88,547
20151201|2015-08-07 13:00,7,16.85,16.88,16.82,16.87,214
20151201|2015-08-07 13:30,7,16.86,16.86,16.76,16.77,232
20151201|2015-08-07 14:00,7,16.77,16.8,16.7,16.7,566
20151201|2015-08-07 14:30,7,16.7,16.7,16.64,16.65,224
20151201|2015-08-07 15:00,7,16.65,16.7,16.6,16.6,445
20151201|2015-08-09 18:00,10,16.64,16.65,16.63,16.65,70
20151201|2015-08-09 19:00,10,16.65,16.65,16.65,16.65,2
20151201|2015-08-09 20:00,10,16.57,16.6,16.57,16.6,9
20151201|2015-08-09 22:30,10,16.57,16.57,16.57,16.57,6
20151201|2015-08-10 00:30,10,16.55,16.55,16.53,16.53,18
20151201|2015-08-10 01:00,10,16.52,16.52,16.52,16.52,9
20151201|2015-08-10 02:00,10,16.55,16.55,16.53,16.55,9
20151201|2015-08-10 02:30,10,16.55,16.6,16.54,16.6,20
20151201|2015-08-10 03:00,10,16.6,16.62,16.59,16.6,23
20151201|2015-08-10 03:30,10,16.55,16.56,16.55,16.55,16
20151201|2015-08-10 04:30,10,16.53,16.57,16.53,16.57,12
20151201|2015-08-10 05:30,10,16.55,16.55,16.55,16.55,1
20151201|2015-08-10 06:00,10,16.52,16.52,16.5,16.52,37
20151201|2015-08-10 06:30,10,16.52,16.52,16.52,16.52,9
20151201|2015-08-10 07:00,10,16.5,16.51,16.45,16.47,76
20151201|2015-08-10 07:30,10,16.45,16.45,16.43,16.45,14
20151201|2015-08-10 08:00,10,16.45,16.47,16.42,16.47,140
20151201|2015-08-10 08:30,10,16.45,16.45,16.4,16.4,664
20151201|2015-08-10 09:00,10,16.4,16.45,16.36,16.36,389
20151201|2015-08-10 09:30,10,16.4,16.43,16.32,16.35,1102
20151201|2015-08-10 10:00,10,16.35,16.35,16.3,16.35,152
20151201|2015-08-10 10:30,10,16.31,16.42,16.3,16.4,1777
20151201|2015-08-10 11:00,10,16.42,16.44,16.4,16.44,69
20151201|2015-08-10 11:30,10,16.4,16.45,16.4,16.41,27
20151201|2015-08-10 12:00,10,16.42,16.44,16.42,16.42,7
20151201|2015-08-10 12:30,10,16.42,16.43,16.42,16.43,58
20151201|2015-08-10 13:00,10,16.43,16.44,16.42,16.42,92
20151201|2015-08-10 13:30,10,16.41,16.47,16.41,16.42,513
20151201|2015-08-10 14:00,10,16.42,16.45,16.4,16.43,401
20151201|2015-08-10 14:30,10,16.44,16.55,16.44,16.5,598
20151201|2015-08-10 15:00,10,16.5,16.55,16.45,16.45,710
20151201|2015-08-10 15:30,11,16.51,16.52,16.48,16.52,57
20151201|2015-08-10 16:00,11,16.53,16.53,16.51,16.53,156
20151201|2015-08-10 16:30,11,16.55,16.56,16.51,16.51,87
20151201|2015-08-10 17:30,11,16.53,16.53,16.53,16.53,8
20151201|2015-08-10 19:00,11,16.52,16.52,16.52,16.52,4
20151201|2015-08-10 21:00,11,16.55,16.61,16.53,16.61,80
20151201|2015-08-10 21:30,11,16.65,16.7,16.64,16.68,23
20151201|2015-08-10 22:30,11,16.7,16.73,16.69,16.7,14
20151201|2015-08-10 23:00,11,16.73,16.78,16.68,16.68,72
20151201|2015-08-11 00:30,11,16.68,16.68,16.68,16.68,4
20151201|2015-08-11 01:00,11,16.7,16.7,16.68,16.68,4
20151201|2015-08-11 02:00,11,16.68,16.68,16.64,16.66,27
20151201|2015-08-11 02:30,11,16.6,16.65,16.6,16.6,347
20151201|2015-08-11 03:00,11,16.55,16.6,16.55,16.55,16
20151201|2015-08-11 03:30,11,16.6,16.65,16.6,16.65,51
20151201|2015-08-11 04:00,11,16.63,16.63,16.62,16.62,27
20151201|2015-08-11 04:30,11,16.67,16.7,16.67,16.7,45
20151201|2015-08-11 05:00,11,16.7,16.7,16.65,16.65,130
20151201|2015-08-11 05:30,11,16.65,16.65,16.63,16.64,8
20151201|2015-08-11 06:00,11,16.65,16.65,16.61,16.62,8
20151201|2015-08-11 06:30,11,16.65,16.68,16.65,16.67,43
20151201|2015-08-11 07:00,11,16.66,16.75,16.66,16.75,63
20151201|2015-08-11 07:30,11,16.7,16.79,16.69,16.78,129
20151201|2015-08-11 08:00,11,16.8,16.84,16.75,16.8,299
20151201|2015-08-11 08:30,11,16.8,16.85,16.71,16.75,734
20151201|2015-08-11 09:00,11,16.79,16.8,16.68,16.7,290
20151201|2015-08-11 09:30,11,16.71,16.83,16.71,16.8,413
20151201|2015-08-11 10:00,11,16.81,16.95,16.79,16.91,377
20151201|2015-08-11 10:30,11,16.9,17.02,16.89,16.99,468
20151201|2015-08-11 11:00,11,16.97,17,16.9,16.9,213
20151201|2015-08-11 11:30,11,16.9,16.94,16.85,16.94,177
20151201|2015-08-11 12:00,11,16.95,16.98,16.9,16.9,319
20151201|2015-08-11 12:30,11,16.91,16.95,16.86,16.9,157
20151201|2015-08-11 13:00,11,16.95,16.99,16.9,16.9,959
20151201|2015-08-11 13:30,11,16.95,16.98,16.88,16.9,293
20151201|2015-08-11 14:00,11,16.9,16.92,16.84,16.84,327
20151201|2015-08-11 14:30,11,16.85,16.88,16.7,16.7,505
20151201|2015-08-11 15:00,11,16.76,16.85,16.75,16.85,391
20151201|2015-08-11 15:30,12,16.8,16.81,16.78,16.78,305
20151201|2015-08-11 16:00,12,16.75,16.78,16.75,16.77,20
20151201|2015-08-11 16:30,12,16.75,16.78,16.75,16.75,102
20151201|2015-08-11 19:00,12,16.74,16.74,16.74,16.74,1
20151201|2015-08-11 20:00,12,16.75,17.05,16.74,17.05,150
20151201|2015-08-11 20:30,12,17,17,17,17,5
20151201|2015-08-11 21:30,12,17.05,17.08,17.05,17.08,5
20151201|2015-08-11 22:30,12,17.1,17.1,17.09,17.09,6
20151201|2015-08-11 23:00,12,17.15,17.15,17.12,17.13,59
20151201|2015-08-12 00:00,12,17.1,17.1,17.09,17.1,20
20151201|2015-08-12 01:00,12,17.15,17.15,17.1,17.15,27
20151201|2015-08-12 01:30,12,17.1,17.1,17.07,17.08,3
20151201|2015-08-12 02:00,12,17.15,17.23,17.1,17.1,126
20151201|2015-08-12 02:30,12,17.15,17.32,17.15,17.19,220
20151201|2015-08-12 03:00,12,17.25,17.26,17.17,17.2,59
20151201|2015-08-12 03:30,12,17.25,17.4,17.25,17.4,162
20151201|2015-08-12 04:00,12,17.37,17.6,17.33,17.38,482
20151201|2015-08-12 04:30,12,17.4,17.44,17.35,17.39,52
20151201|2015-08-12 05:00,12,17.35,17.38,17.19,17.19,305
20151201|2015-08-12 05:30,12,17.17,17.17,17.13,17.15,9
20151201|2015-08-12 06:00,12,17.13,17.18,17.12,17.17,67
20151201|2015-08-12 06:30,12,17.15,17.15,17.12,17.13,18
20151201|2015-08-12 07:00,12,17.1,17.15,17.05,17.05,66
20151201|2015-08-12 07:30,12,17.07,17.1,17.07,17.1,29
20151201|2015-08-12 08:00,12,17.14,17.24,17.14,17.24,76
20151201|2015-08-12 08:30,12,17.25,17.43,17.1,17.13,1932
20151201|2015-08-12 09:00,12,17.13,17.29,17.13,17.18,1401
20151201|2015-08-12 09:30,12,17.18,17.34,17.09,17.25,1457
20151201|2015-08-12 10:00,12,17.28,17.28,17.15,17.15,865
20151201|2015-08-12 10:30,12,17.2,17.23,17.13,17.2,422
20151201|2015-08-12 11:00,12,17.23,17.3,17.13,17.13,566
20151201|2015-08-12 11:30,12,17.11,17.13,16.95,17.05,719
20151201|2015-08-12 12:00,12,17,17.05,16.97,17.03,642
20151201|2015-08-12 12:30,12,17.02,17.04,16.89,16.95,429
20151201|2015-08-12 13:00,12,16.95,17.03,16.91,17,240
20151201|2015-08-12 13:30,12,16.99,17,16.85,16.85,654
20151201|2015-08-12 14:00,12,16.85,16.9,16.77,16.79,328
20151201|2015-08-12 14:30,12,16.8,16.87,16.79,16.85,513
20151201|2015-08-12 15:00,12,16.85,16.85,16.73,16.75,629
20151201|2015-08-12 15:30,13,16.77,16.77,16.7,16.75,39
20151201|2015-08-12 16:00,13,16.77,16.77,16.7,16.72,15
20151201|2015-08-12 17:00,13,16.75,16.75,16.75,16.75,1
20151201|2015-08-12 17:30,13,16.78,16.78,16.77,16.78,38
20151201|2015-08-12 18:00,13,16.8,16.8,16.78,16.78,2
20151201|2015-08-12 18:30,13,16.79,16.83,16.79,16.8,11
20151201|2015-08-12 19:30,13,16.78,16.78,16.77,16.78,16
20151201|2015-08-12 20:00,13,16.85,16.85,16.8,16.8,7
20151201|2015-08-12 20:30,13,16.81,16.81,16.8,16.8,4
20151201|2015-08-12 21:00,13,16.75,16.75,16.73,16.73,2
20151201|2015-08-12 22:30,13,16.7,16.7,16.68,16.68,10
20151201|2015-08-13 00:30,13,16.68,16.7,16.68,16.7,3
20151201|2015-08-13 01:00,13,16.7,16.7,16.7,16.7,1
20151201|2015-08-13 03:00,13,16.75,16.76,16.74,16.76,8
20151201|2015-08-13 03:30,13,16.75,16.79,16.75,16.79,7
20151201|2015-08-13 05:30,13,16.7,16.7,16.7,16.7,3
20151201|2015-08-13 06:00,13,16.68,16.68,16.68,16.68,2
20151201|2015-08-13 06:30,13,16.65,16.67,16.63,16.65,33
20151201|2015-08-13 07:00,13,16.67,16.67,16.67,16.67,1
20151201|2015-08-13 07:30,13,16.67,16.7,16.63,16.7,118
20151201|2015-08-13 08:00,13,16.7,16.71,16.69,16.69,56
20151201|2015-08-13 08:30,13,16.7,16.89,16.65,16.85,968
20151201|2015-08-13 09:00,13,16.82,16.93,16.82,16.84,424
20151201|2015-08-13 09:30,13,16.85,16.85,16.71,16.75,997
20151201|2015-08-13 10:00,13,16.75,16.8,16.74,16.75,248
20151201|2015-08-13 10:30,13,16.75,16.77,16.6,16.65,1397
20151201|2015-08-13 11:00,13,16.65,16.65,16.57,16.59,176
20151201|2015-08-13 11:30,13,16.6,16.65,16.6,16.65,128
20151201|2015-08-13 12:00,13,16.65,16.74,16.6,16.74,336
20151201|2015-08-13 12:30,13,16.73,16.77,16.73,16.73,245
20151201|2015-08-13 13:00,13,16.75,16.75,16.65,16.65,62
20151201|2015-08-13 13:30,13,16.65,16.72,16.65,16.67,309
20151201|2015-08-13 14:00,13,16.66,16.75,16.66,16.72,266
20151201|2015-08-13 14:30,13,16.72,16.77,16.7,16.74,574
20151201|2015-08-13 15:00,13,16.74,16.75,16.6,16.6,1137
20151201|2015-08-13 15:30,14,16.65,16.69,16.65,16.66,19
20151201|2015-08-13 16:00,14,16.7,16.7,16.7,16.7,2
20151201|2015-08-13 17:00,14,16.69,16.69,16.69,16.69,1
20151201|2015-08-13 17:30,14,16.7,16.7,16.7,16.7,1
20151201|2015-08-14 01:00,14,16.65,16.65,16.65,16.65,1
20151201|2015-08-14 02:00,14,16.65,16.65,16.65,16.65,3
20151201|2015-08-14 02:30,14,16.65,16.66,16.62,16.62,29
20151201|2015-08-14 03:00,14,16.65,16.65,16.65,16.65,24
20151201|2015-08-14 03:30,14,16.7,16.72,16.68,16.72,19
20151201|2015-08-14 04:00,14,16.75,16.78,16.74,16.77,21
20151201|2015-08-14 04:30,14,16.76,16.8,16.74,16.79,104
20151201|2015-08-14 05:00,14,16.79,16.79,16.79,16.79,6
20151201|2015-08-14 05:30,14,16.8,16.8,16.79,16.79,20
20151201|2015-08-14 06:00,14,16.8,16.8,16.75,16.75,10
20151201|2015-08-14 06:30,14,16.78,16.78,16.71,16.73,16
20151201|2015-08-14 07:00,14,16.75,16.75,16.74,16.75,4
20151201|2015-08-14 07:30,14,16.75,16.75,16.7,16.7,16
20151201|2015-08-14 08:00,14,16.65,16.68,16.65,16.66,71
20151201|2015-08-14 08:30,14,16.65,16.7,16.58,16.62,962
20151201|2015-08-14 09:00,14,16.6,16.69,16.58,16.69,409
20151201|2015-08-14 09:30,14,16.69,16.69,16.57,16.6,1615
20151201|2015-08-14 10:00,14,16.63,16.7,16.62,16.62,717
20151201|2015-08-14 10:30,14,16.6,16.65,16.5,16.54,929
20151201|2015-08-14 11:00,14,16.55,16.67,16.55,16.65,220
20151201|2015-08-14 11:30,14,16.63,16.64,16.55,16.6,129
20151201|2015-08-14 12:00,14,16.6,16.6,16.5,16.55,271
20151201|2015-08-14 12:30,14,16.51,16.58,16.51,16.55,250
20151201|2015-08-14 13:00,14,16.55,16.57,16.52,16.55,623
20151201|2015-08-14 13:30,14,16.55,16.55,16.5,16.55,260
20151201|2015-08-14 14:00,14,16.55,16.55,16.5,16.53,311
20151201|2015-08-14 14:30,14,16.53,16.6,16.51,16.57,1004
20151201|2015-08-14 15:00,14,16.56,16.6,16.5,16.55,1143
20151201|2015-08-16 17:00,17,16.53,16.56,16.53,16.54,21
20151201|2015-08-16 17:30,17,16.55,16.55,16.53,16.53,4
20151201|2015-08-16 18:30,17,16.55,16.55,16.55,16.55,1
20151201|2015-08-16 20:00,17,16.52,16.54,16.52,16.54,2
20151201|2015-08-16 20:30,17,16.55,16.55,16.55,16.55,4
20151201|2015-08-17 01:00,17,16.5,16.5,16.5,16.5,1
20151201|2015-08-17 01:30,17,16.51,16.51,16.51,16.51,1
20151201|2015-08-17 02:00,17,16.5,16.52,16.45,16.47,19
20151201|2015-08-17 02:30,17,16.53,16.6,16.53,16.6,19
20151201|2015-08-17 03:00,17,16.6,16.6,16.6,16.6,3
20151201|2015-08-17 03:30,17,16.55,16.56,16.55,16.55,16
20151201|2015-08-17 04:00,17,16.53,16.53,16.5,16.5,35
20151201|2015-08-17 04:30,17,16.5,16.5,16.45,16.49,146
20151201|2015-08-17 05:00,17,16.48,16.53,16.46,16.53,42
20151201|2015-08-17 05:30,17,16.5,16.5,16.5,16.5,32
20151201|2015-08-17 06:00,17,16.5,16.5,16.5,16.5,32
20151201|2015-08-17 06:30,17,16.5,16.55,16.5,16.55,44
20151201|2015-08-17 07:00,17,16.6,16.63,16.6,16.62,41
20151201|2015-08-17 07:30,17,16.65,16.71,16.63,16.65,60
20151201|2015-08-17 08:00,17,16.65,16.68,16.65,16.67,40
20151201|2015-08-17 08:30,17,16.7,16.73,16.57,16.65,1593
20151201|2015-08-17 09:00,17,16.6,16.64,16.52,16.55,870
20151201|2015-08-17 09:30,17,16.58,16.6,16.52,16.52,304
20151201|2015-08-17 10:00,17,16.52,16.58,16.5,16.55,329
20151201|2015-08-17 10:30,17,16.55,16.6,16.55,16.58,213
20151201|2015-08-17 11:00,17,16.58,16.63,16.55,16.55,212
20151201|2015-08-17 11:30,17,16.57,16.6,16.56,16.6,118
20151201|2015-08-17 12:00,17,16.59,16.59,16.56,16.56,11
20151201|2015-08-17 12:30,17,16.58,16.58,16.56,16.56,22
20151201|2015-08-17 13:00,17,16.58,16.58,16.55,16.57,87
20151201|2015-08-17 13:30,17,16.57,16.6,16.56,16.58,73
20151201|2015-08-17 14:00,17,16.58,16.6,16.55,16.6,293
20151201|2015-08-17 14:30,17,16.58,16.6,16.54,16.6,513
20151201|2015-08-17 15:00,17,16.57,16.6,16.5,16.6,1407
20151201|2015-08-17 15:30,18,16.53,16.55,16.52,16.53,40
20151201|2015-08-17 16:00,18,16.5,16.55,16.5,16.5,81
20151201|2015-08-17 16:30,18,16.49,16.55,16.49,16.55,70
20151201|2015-08-17 17:00,18,16.53,16.53,16.53,16.53,16
20151201|2015-08-17 19:30,18,16.52,16.52,16.49,16.52,47
20151201|2015-08-17 22:30,18,16.52,16.52,16.52,16.52,1
20151201|2015-08-18 00:00,18,16.55,16.55,16.55,16.55,21
20151201|2015-08-18 00:30,18,16.6,16.6,16.6,16.6,10
20151201|2015-08-18 01:00,18,16.55,16.55,16.55,16.55,6
20151201|2015-08-18 02:00,18,16.55,16.55,16.55,16.55,2
20151201|2015-08-18 02:30,18,16.6,16.61,16.6,16.61,21
20151201|2015-08-18 03:00,18,16.6,16.6,16.55,16.55,38
20151201|2015-08-18 04:30,18,16.6,16.6,16.6,16.6,1
20151201|2015-08-18 06:00,18,16.62,16.65,16.6,16.6,32
20151201|2015-08-18 06:30,18,16.65,16.65,16.62,16.62,16
20151201|2015-08-18 07:00,18,16.63,16.67,16.63,16.67,50
20151201|2015-08-18 07:30,18,16.65,16.65,16.6,16.6,37
20151201|2015-08-18 08:00,18,16.6,16.62,16.58,16.58,39
20151201|2015-08-18 08:30,18,16.6,16.73,16.57,16.7,848
20151201|2015-08-18 09:00,18,16.72,16.74,16.6,16.62,389
20151201|2015-08-18 09:30,18,16.63,16.68,16.57,16.62,286
20151201|2015-08-18 10:00,18,16.64,16.68,16.61,16.68,346
20151201|2015-08-18 10:30,18,16.65,16.7,16.65,16.68,90
20151201|2015-08-18 11:00,18,16.68,16.68,16.66,16.68,13
20151201|2015-08-18 11:30,18,16.67,16.74,16.66,16.71,156
20151201|2015-08-18 12:00,18,16.72,16.72,16.67,16.67,260
20151201|2015-08-18 12:30,18,16.7,16.72,16.67,16.68,74
20151201|2015-08-18 13:00,18,16.7,16.7,16.66,16.68,189
20151201|2015-08-18 13:30,18,16.7,16.76,16.66,16.75,209
20151201|2015-08-18 14:00,18,16.75,16.8,16.71,16.75,193
20151201|2015-08-18 14:30,18,16.75,16.81,16.65,16.65,1381
20151201|2015-08-18 15:00,18,16.7,16.8,16.7,16.8,1267
20151201|2015-08-18 15:30,19,16.8,16.8,16.75,16.8,15
20151201|2015-08-18 16:30,19,16.8,16.8,16.8,16.8,6
20151201|2015-08-18 17:00,19,16.79,16.79,16.79,16.79,3
20151201|2015-08-18 17:30,19,16.81,16.81,16.81,16.81,6
20151201|2015-08-18 18:00,19,16.81,16.81,16.79,16.8,10
20151201|2015-08-18 19:00,19,16.77,16.77,16.77,16.77,3
20151201|2015-08-18 19:30,19,16.78,16.78,16.75,16.75,32
20151201|2015-08-18 20:00,19,16.75,16.75,16.74,16.74,24
20151201|2015-08-18 20:30,19,16.75,16.8,16.73,16.78,41
20151201|2015-08-18 21:00,19,16.78,16.78,16.75,16.75,9
20151201|2015-08-18 22:00,19,16.8,16.81,16.8,16.81,3
20151201|2015-08-18 22:30,19,16.81,16.81,16.81,16.81,3
20151201|2015-08-18 23:00,19,16.85,16.85,16.85,16.85,1
20151201|2015-08-18 23:30,19,16.83,16.83,16.83,16.83,5
20151201|2015-08-19 00:30,19,16.85,16.85,16.85,16.85,1
20151201|2015-08-19 01:00,19,16.9,16.95,16.89,16.9,19
20151201|2015-08-19 01:30,19,16.9,16.9,16.8,16.8,11
20151201|2015-08-19 02:00,19,16.8,16.89,16.8,16.87,46
20151201|2015-08-19 02:30,19,16.85,16.89,16.85,16.87,16
20151201|2015-08-19 03:00,19,16.87,16.95,16.87,16.93,56
20151201|2015-08-19 03:30,19,16.95,16.95,16.88,16.9,132
20151201|2015-08-19 04:00,19,16.89,16.9,16.85,16.9,28
20151201|2015-08-19 04:30,19,16.85,16.85,16.83,16.85,44
20151201|2015-08-19 05:00,19,16.8,16.81,16.77,16.81,3
20151201|2015-08-19 05:30,19,16.84,16.85,16.83,16.85,71
20151201|2015-08-19 06:00,19,16.82,16.83,16.82,16.82,30
20151201|2015-08-19 06:30,19,16.85,16.85,16.82,16.85,30
20151201|2015-08-19 07:00,19,16.84,16.85,16.82,16.82,25
20151201|2015-08-19 07:30,19,16.84,16.85,16.8,16.8,56
20151201|2015-08-19 08:00,19,16.8,16.86,16.8,16.86,288
20151201|2015-08-19 08:30,19,16.88,17.01,16.88,16.98,1204
20151201|2015-08-19 09:00,19,16.95,16.95,16.85,16.9,547
20151201|2015-08-19 09:30,19,16.9,17,16.9,16.94,1124
20151201|2015-08-19 10:00,19,16.95,16.98,16.8,16.93,1341
20151201|2015-08-19 10:30,19,16.93,16.99,16.9,16.9,298
20151201|2015-08-19 11:00,19,16.9,16.95,16.9,16.9,389
20151201|2015-08-19 11:30,19,16.9,16.9,16.85,16.86,208
20151201|2015-08-19 12:00,19,16.87,16.93,16.84,16.9,505
20151201|2015-08-19 12:30,19,16.88,16.89,16.8,16.83,406
20151201|2015-08-19 13:00,19,16.8,16.84,16.58,16.7,923
20151201|2015-08-19 13:30,19,16.67,16.9,16.67,16.9,440
20151201|2015-08-19 14:00,19,16.9,16.94,16.8,16.85,509
20151201|2015-08-19 14:30,19,16.85,16.85,16.7,16.77,526
20151201|2015-08-19 15:00,19,16.77,17,16.75,16.95,1269
20151201|2015-08-19 15:30,20,16.95,16.97,16.95,16.97,10
20151201|2015-08-19 17:00,20,16.95,16.95,16.95,16.95,2
20151201|2015-08-19 17:30,20,16.93,16.95,16.93,16.95,2
20151201|2015-08-19 19:00,20,16.9,16.9,16.9,16.9,1
20151201|2015-08-19 20:30,20,16.9,16.9,16.9,16.9,8
20151201|2015-08-19 21:00,20,16.91,16.94,16.91,16.93,16
20151201|2015-08-19 22:30,20,16.85,16.85,16.85,16.85,1
20151201|2015-08-19 23:00,20,16.85,16.87,16.85,16.87,11
20151201|2015-08-20 00:00,20,16.9,16.9,16.9,16.9,1
20151201|2015-08-20 01:00,20,16.95,16.95,16.95,16.95,2
20151201|2015-08-20 01:30,20,16.9,16.95,16.88,16.95,23
20151201|2015-08-20 02:00,20,16.9,17,16.9,16.95,36
20151201|2015-08-20 02:30,20,16.95,17.02,16.95,17.02,5
20151201|2015-08-20 03:30,20,17.05,17.1,17,17.09,10
20151201|2015-08-20 04:00,20,17.13,17.23,17.13,17.22,78
20151201|2015-08-20 04:30,20,17.2,17.23,17.11,17.18,64
20151201|2015-08-20 05:00,20,17.15,17.2,17.15,17.17,5
20151201|2015-08-20 05:30,20,17.18,17.18,17.15,17.15,17
20151201|2015-08-20 06:00,20,17.15,17.15,17.15,17.15,4
20151201|2015-08-20 06:30,20,17.15,17.2,17.12,17.12,119
20151201|2015-08-20 07:00,20,17.14,17.21,17.13,17.19,300
20151201|2015-08-20 07:30,20,17.15,17.17,17.08,17.15,78
20151201|2015-08-20 08:00,20,17.13,17.24,17.13,17.24,146
20151201|2015-08-20 08:30,20,17.25,17.33,17.07,17.23,1385
20151201|2015-08-20 09:00,20,17.2,17.29,17.18,17.25,613
20151201|2015-08-20 09:30,20,17.25,17.25,17.1,17.22,1149
20151201|2015-08-20 10:00,20,17.2,17.25,17.15,17.15,396
20151201|2015-08-20 10:30,20,17.15,17.22,17.15,17.18,152
20151201|2015-08-20 11:00,20,17.15,17.34,17.15,17.3,778
20151201|2015-08-20 11:30,20,17.29,17.38,17.25,17.35,644
20151201|2015-08-20 12:00,20,17.35,17.4,17.2,17.2,768
20151201|2015-08-20 12:30,20,17.2,17.28,17.15,17.2,414
20151201|2015-08-20 13:00,20,17.2,17.33,17.2,17.33,274
20151201|2015-08-20 13:30,20,17.35,17.48,17.33,17.46,1656
20151201|2015-08-20 14:00,20,17.45,17.48,17.35,17.37,737
20151201|2015-08-20 14:30,20,17.35,17.53,17.28,17.43,2414
20151201|2015-08-20 15:00,20,17.44,17.63,17.4,17.6,3212
20151201|2015-08-20 15:30,21,17.6,17.6,17.45,17.45,135
20151201|2015-08-20 16:00,21,17.55,17.6,17.52,17.52,26
20151201|2015-08-20 16:30,21,17.51,17.54,17.5,17.53,9
20151201|2015-08-20 17:00,21,17.5,17.5,17.5,17.5,5
20151201|2015-08-20 17:30,21,17.55,17.55,17.5,17.5,26
20151201|2015-08-20 18:00,21,17.55,17.55,17.54,17.54,29
20151201|2015-08-20 18:30,21,17.55,17.55,17.55,17.55,3
20151201|2015-08-20 19:00,21,17.55,17.55,17.5,17.52,4
20151201|2015-08-20 19:30,21,17.5,17.52,17.5,17.52,11
20151201|2015-08-20 20:00,21,17.5,17.52,17.45,17.45,41
20151201|2015-08-20 20:30,21,17.5,17.65,17.5,17.65,86
20151201|2015-08-20 21:00,21,17.65,17.65,17.6,17.65,19
20151201|2015-08-20 21:30,21,17.65,17.75,17.65,17.74,69
20151201|2015-08-20 22:00,21,17.7,17.77,17.63,17.63,21
20151201|2015-08-20 22:30,21,17.62,17.67,17.62,17.67,11
20151201|2015-08-20 23:00,21,17.68,17.72,17.67,17.7,10
20151201|2015-08-20 23:30,21,17.72,17.75,17.72,17.75,8
20151201|2015-08-21 00:30,21,17.73,17.75,17.7,17.75,13
20151201|2015-08-21 01:00,21,17.75,17.75,17.7,17.7,20
20151201|2015-08-21 02:00,21,17.7,17.7,17.62,17.65,118
20151201|2015-08-21 02:30,21,17.6,17.65,17.55,17.55,50
20151201|2015-08-21 03:00,21,17.53,17.55,17.5,17.54,61
20151201|2015-08-21 03:30,21,17.52,17.57,17.48,17.5,229
20151201|2015-08-21 04:00,21,17.45,17.48,17.41,17.47,102
20151201|2015-08-21 04:30,21,17.47,17.52,17.46,17.52,133
20151201|2015-08-21 05:00,21,17.55,17.6,17.55,17.58,37
20151201|2015-08-21 05:30,21,17.6,17.64,17.5,17.55,89
20151201|2015-08-21 06:00,21,17.57,17.64,17.57,17.6,96
20151201|2015-08-21 06:30,21,17.59,17.6,17.54,17.6,86
20151201|2015-08-21 07:00,21,17.57,17.73,17.57,17.7,663
20151201|2015-08-21 07:30,21,17.7,17.75,17.66,17.7,631
20151201|2015-08-21 08:00,21,17.72,17.8,17.65,17.73,438
20151201|2015-08-21 08:30,21,17.7,17.78,17.5,17.6,4034
20151201|2015-08-21 09:00,21,17.6,17.65,17.4,17.62,3610
20151201|2015-08-21 09:30,21,17.6,17.98,17.6,17.8,3123
20151201|2015-08-21 10:00,21,17.85,18.14,17.85,17.96,2733
20151201|2015-08-21 10:30,21,17.99,18.19,17.75,17.8,2228
20151201|2015-08-21 11:00,21,17.8,18,17.62,17.89,1917
20151201|2015-08-21 11:30,21,17.85,18.04,17.82,18,735
20151201|2015-08-21 12:00,21,18,18.03,17.75,17.77,2146
20151201|2015-08-21 12:30,21,17.75,17.86,17.65,17.65,2366
20151201|2015-08-21 13:00,21,17.65,17.88,17.63,17.85,1483
20151201|2015-08-21 13:30,21,17.8,18.19,17.8,18.04,1581
20151201|2015-08-21 14:00,21,18.03,18.17,17.8,17.85,2808
20151201|2015-08-21 14:30,21,17.87,18.1,17.77,18.1,3503
20151201|2015-08-21 15:00,21,18.1,18.28,17.97,18.25,4080
20151201|2015-08-23 17:00,24,18.3,18.55,18.3,18.54,245
20151201|2015-08-23 17:30,24,18.55,18.71,18.5,18.54,145
20151201|2015-08-23 18:00,24,18.55,18.66,18.55,18.66,62
20151201|2015-08-23 18:30,24,18.68,18.7,18.45,18.5,37
20151201|2015-08-23 19:00,24,18.5,18.51,18.47,18.5,13
20151201|2015-08-23 19:30,24,18.45,18.5,18.35,18.35,77
20151201|2015-08-23 20:00,24,18.33,18.4,18.33,18.35,9
20151201|2015-08-23 20:30,24,18.4,18.53,18.4,18.4,110
20151201|2015-08-23 21:00,24,18.45,18.65,18.45,18.65,20
20151201|2015-08-23 21:30,24,18.7,19.28,18.67,19,191
20151201|2015-08-23 22:00,24,18.95,19.45,18.95,19.3,135
20151201|2015-08-23 22:30,24,19.25,19.44,19.15,19.25,139
20151201|2015-08-23 23:00,24,19.32,19.35,19.05,19.14,219
20151201|2015-08-23 23:30,24,19.1,19.2,19,19.13,293
20151201|2015-08-24 00:00,24,19.15,19.45,19.14,19.14,376
20151201|2015-08-24 00:30,24,19.13,19.17,19.03,19.09,54
20151201|2015-08-24 01:00,24,19.09,19.17,18.95,19.17,116
20151201|2015-08-24 01:30,24,19.2,19.4,19.2,19.35,107
20151201|2015-08-24 02:00,24,19.35,19.45,19.23,19.23,252
20151201|2015-08-24 02:30,24,19.25,19.3,18.65,18.7,676
20151201|2015-08-24 03:00,24,18.65,19,18.65,18.97,218
20151201|2015-08-24 03:30,24,18.97,19.1,18.91,18.96,108
20151201|2015-08-24 04:00,24,18.93,18.97,18.75,18.77,285
20151201|2015-08-24 04:30,24,18.75,18.9,18.68,18.9,155
20151201|2015-08-24 05:00,24,18.88,19.15,18.88,19.11,137
20151201|2015-08-24 05:30,24,19.12,19.23,19.08,19.08,163
20151201|2015-08-24 06:00,24,19.11,19.25,19.1,19.24,247
20151201|2015-08-24 06:30,24,19.25,19.9,19.22,19.9,668
20151201|2015-08-24 07:00,24,19.8,20.24,19.56,19.6,1226
20151201|2015-08-24 07:30,24,19.57,20.35,19.45,20.17,1570
20151201|2015-08-24 08:00,24,20.25,20.95,20.25,20.79,1359
20151201|2015-08-24 08:30,24,20.85,21.3,20.15,20.85,4036
20151201|2015-08-24 09:00,24,20.9,20.91,19.33,19.7,3527
20151201|2015-08-24 09:30,24,19.75,20.01,19.44,19.53,3635
20151201|2015-08-24 10:00,24,19.5,20.1,19.41,20.1,1661
20151201|2015-08-24 10:30,24,20.07,20.07,19.37,19.45,2794
20151201|2015-08-24 11:00,24,19.45,19.58,18.92,19.07,2135
20151201|2015-08-24 11:30,24,19.1,19.18,18.75,18.93,1366
20151201|2015-08-24 12:00,24,18.93,19.53,18.8,19.44,995
20151201|2015-08-24 12:30,24,19.47,20.2,19.47,20.2,1313
20151201|2015-08-24 13:00,24,20.2,20.63,20.1,20.25,1438
20151201|2015-08-24 13:30,24,20.25,20.9,19.92,20.87,1375
20151201|2015-08-24 14:00,24,20.9,21.05,20.3,20.7,2413
20151201|2015-08-24 14:30,24,20.69,20.9,19.45,20.14,3191
20151201|2015-08-24 15:00,24,20.15,20.7,20.04,20.7,4129
20151201|2015-08-24 15:30,25,20.68,20.85,20.65,20.72,75
20151201|2015-08-24 16:00,25,20.69,20.95,20.36,20.42,682
20151201|2015-08-24 16:30,25,20.65,20.74,19.75,20.63,40
20151201|2015-08-24 17:00,25,20.58,20.75,20.3,20.72,24
20151201|2015-08-24 17:30,25,20.67,20.7,20.6,20.63,14
20151201|2015-08-24 18:00,25,20.47,20.47,20.41,20.45,3
20151201|2015-08-24 18:30,25,20.5,20.5,20.33,20.5,148
20151201|2015-08-24 19:00,25,20.5,20.5,20,20.13,240
20151201|2015-08-24 19:30,25,20.1,20.19,20.03,20.1,98
20151201|2015-08-24 20:00,25,20.1,20.19,19.8,20.19,74
20151201|2015-08-24 20:30,25,20.05,20.15,19.85,19.85,10
20151201|2015-08-24 21:00,25,19.8,19.85,19.55,19.73,160
20151201|2015-08-24 21:30,25,19.76,19.8,19.62,19.8,11
20151201|2015-08-24 22:00,25,19.77,19.79,19.73,19.77,13
20151201|2015-08-24 22:30,25,19.7,19.7,19.5,19.55,41
20151201|2015-08-24 23:00,25,19.5,19.55,19.5,19.55,13
20151201|2015-08-24 23:30,25,19.6,19.72,19.6,19.65,40
20151201|2015-08-25 00:00,25,19.65,19.97,19.65,19.89,16
20151201|2015-08-25 00:30,25,19.9,20.43,19.9,20.35,66
20151201|2015-08-25 01:00,25,20.3,20.35,19.88,19.96,40
20151201|2015-08-25 01:30,25,19.95,20.17,19.79,20.15,61
20151201|2015-08-25 02:00,25,20.1,20.22,19.89,20,247
20151201|2015-08-25 02:30,25,19.99,20.01,19.72,19.8,202
20151201|2015-08-25 03:00,25,19.79,19.9,19.7,19.73,159
20151201|2015-08-25 03:30,25,19.75,19.84,19.62,19.7,78
20151201|2015-08-25 04:00,25,19.65,19.73,19.55,19.55,43
20151201|2015-08-25 04:30,25,19.55,19.55,19.4,19.45,113
20151201|2015-08-25 05:00,25,19.44,19.54,19.15,19.15,383
20151201|2015-08-25 05:30,25,19.15,19.4,19.1,19.3,180
20151201|2015-08-25 06:00,25,19.45,19.57,19.26,19.55,374
20151201|2015-08-25 06:30,25,19.6,19.75,19.5,19.73,448
20151201|2015-08-25 07:00,25,19.7,19.75,19.55,19.7,258
20151201|2015-08-25 07:30,25,19.7,19.83,19.6,19.7,432
20151201|2015-08-25 08:00,25,19.75,19.78,19.33,19.34,667
20151201|2015-08-25 08:30,25,19.35,20.03,19.2,19.9,5460
20151201|2015-08-25 09:00,25,19.9,20.03,19.68,19.8,2090
20151201|2015-08-25 09:30,25,19.8,20.05,19.74,19.95,2147
20151201|2015-08-25 10:00,25,19.9,19.97,19.51,19.75,1186
20151201|2015-08-25 10:30,25,19.7,19.81,19.48,19.77,1337
20151201|2015-08-25 11:00,25,19.76,19.98,19.66,19.92,947
20151201|2015-08-25 11:30,25,19.91,19.97,19.75,19.97,1385
20151201|2015-08-25 12:00,25,19.98,20.28,19.89,20.25,1109
20151201|2015-08-25 12:30,25,20.25,20.43,20.1,20.35,1095
20151201|2015-08-25 13:00,25,20.35,20.55,20.2,20.35,1143
20151201|2015-08-25 13:30,25,20.31,20.39,20.13,20.15,1047
20151201|2015-08-25 14:00,25,20.15,20.62,20.12,20.6,1861
20151201|2015-08-25 14:30,25,20.6,21.33,20.54,21.3,3461
20151201|2015-08-25 15:00,25,21.3,21.3,20.75,20.75,2029
20151201|2015-08-25 15:30,26,20.5,21,20.35,21,72
20151201|2015-08-25 16:00,26,20.95,21,20.85,20.87,40
20151201|2015-08-25 16:30,26,20.87,20.98,20.81,20.83,17
20151201|2015-08-25 17:00,26,20.99,21.02,20.99,21.02,2
20151201|2015-08-25 17:30,26,21.02,21.2,20.88,20.88,11
20151201|2015-08-25 18:00,26,21.1,21.19,20.9,20.9,25
20151201|2015-08-25 18:30,26,21.09,21.41,21.09,21.35,23
20151201|2015-08-25 19:00,26,21.3,21.3,20.9,20.9,61
20151201|2015-08-25 19:30,26,20.85,21,20.77,21,15
20151201|2015-08-25 20:00,26,21.1,21.1,21,21,13
20151201|2015-08-25 20:30,26,21.15,21.15,20.95,20.95,3
20151201|2015-08-25 21:30,26,21.2,21.2,21.17,21.17,6
20151201|2015-08-25 22:00,26,20.86,20.86,20.82,20.85,4
20151201|2015-08-25 22:30,26,20.67,20.69,20.67,20.69,2
20151201|2015-08-25 23:00,26,20.61,20.64,20.55,20.55,22
20151201|2015-08-25 23:30,26,20.51,20.51,20.25,20.25,27
20151201|2015-08-26 00:00,26,20.25,20.27,20.09,20.18,57
20151201|2015-08-26 00:30,26,20.14,20.14,20.05,20.06,13
20151201|2015-08-26 01:00,26,20.15,20.4,20.03,20.33,74
20151201|2015-08-26 01:30,26,20.28,20.42,20.21,20.26,150
20151201|2015-08-26 02:00,26,20.25,20.5,20.2,20.31,92
20151201|2015-08-26 02:30,26,20.46,20.46,20.25,20.36,71
20151201|2015-08-26 03:00,26,20.35,20.37,20,20.07,285
20151201|2015-08-26 03:30,26,20.09,20.3,20.05,20.28,36
20151201|2015-08-26 04:00,26,20.3,20.41,20.3,20.35,31
20151201|2015-08-26 04:30,26,20.3,20.31,20.27,20.3,13
20151201|2015-08-26 05:00,26,20.3,20.35,20.25,20.31,35
20151201|2015-08-26 05:30,26,20.3,20.3,20.2,20.25,58
20151201|2015-08-26 06:00,26,20.2,20.2,20.1,20.1,39
20151201|2015-08-26 06:30,26,20.15,20.23,20.14,20.15,26
20151201|2015-08-26 07:00,26,20.15,20.35,20.15,20.3,14
20151201|2015-08-26 07:30,26,20.25,20.3,19.97,20.21,217
20151201|2015-08-26 08:00,26,20.2,20.38,20.15,20.3,265
20151201|2015-08-26 08:30,26,20.3,20.87,20.2,20.6,3002
20151201|2015-08-26 09:00,26,20.6,20.93,20.55,20.65,1870
20151201|2015-08-26 09:30,26,20.6,20.98,20.55,20.85,793
20151201|2015-08-26 10:00,26,20.9,21.08,20.84,21.08,1146
20151201|2015-08-26 10:30,26,21.1,21.35,20.98,21.08,1023
20151201|2015-08-26 11:00,26,21.15,21.3,20.82,21.05,796
20151201|2015-08-26 11:30,26,21.15,21.3,20.95,21.03,1973
20151201|2015-08-26 12:00,26,21,21.28,20.92,20.99,1536
20151201|2015-08-26 12:30,26,20.99,21.1,20.75,20.95,664
20151201|2015-08-26 13:00,26,21,21.2,20.92,21.12,956
20151201|2015-08-26 13:30,26,21.1,21.15,20.55,20.6,1818
20151201|2015-08-26 14:00,26,20.65,20.66,20.13,20.3,1071
20151201|2015-08-26 14:30,26,20.25,20.33,19.9,20.08,1286
20151201|2015-08-26 15:00,26,20.08,20.2,20.03,20.1,1614
20151201|2015-08-26 15:30,27,19.95,20.15,19.9,20.15,31
20151201|2015-08-26 16:00,27,20.1,20.15,20.1,20.14,5
20151201|2015-08-26 17:00,27,20.1,20.25,20.1,20.25,5
20151201|2015-08-26 17:30,27,20.3,20.36,20.28,20.36,21
20151201|2015-08-26 18:00,27,20.34,20.37,20.34,20.37,2
20151201|2015-08-26 18:30,27,20.26,20.26,20.1,20.18,26
20151201|2015-08-26 19:00,27,20.1,20.2,19.99,20.05,63
20151201|2015-08-26 19:30,27,20.15,20.2,20.1,20.1,6
20151201|2015-08-26 20:00,27,20.05,20.11,20.02,20.02,16
20151201|2015-08-26 20:30,27,20.05,20.06,19.95,20,26
20151201|2015-08-26 21:00,27,20,20,20,20,2
20151201|2015-08-26 21:30,27,20,20,20,20,2
20151201|2015-08-26 22:00,27,20.05,20.11,20.05,20.11,3
20151201|2015-08-26 22:30,27,20.05,20.08,20,20.01,19
20151201|2015-08-26 23:00,27,20.01,20.11,20.01,20.03,13
20151201|2015-08-27 00:00,27,20.11,20.13,20.1,20.13,27
20151201|2015-08-27 00:30,27,20,20.05,20,20.05,7
20151201|2015-08-27 01:00,27,20.04,20.17,19.97,19.97,82
20151201|2015-08-27 01:30,27,19.95,19.97,19.88,19.95,49
20151201|2015-08-27 02:00,27,20,20.05,19.75,19.76,113
20151201|2015-08-27 02:30,27,19.95,19.96,19.8,19.8,38
20151201|2015-08-27 03:00,27,19.79,19.8,19.75,19.75,66
20151201|2015-08-27 03:30,27,19.77,19.77,19.68,19.7,20
20151201|2015-08-27 04:00,27,19.65,19.65,19.62,19.65,10
20151201|2015-08-27 04:30,27,19.65,19.75,19.63,19.65,228
20151201|2015-08-27 05:00,27,19.65,19.69,19.6,19.65,52
20151201|2015-08-27 05:30,27,19.6,19.69,19.6,19.67,115
20151201|2015-08-27 06:00,27,19.68,19.8,19.65,19.75,109
20151201|2015-08-27 06:30,27,19.75,19.75,19.67,19.75,73
20151201|2015-08-27 07:00,27,19.75,19.8,19.67,19.67,234
20151201|2015-08-27 07:30,27,19.69,19.75,19.6,19.62,306
20151201|2015-08-27 08:00,27,19.62,19.65,19.29,19.35,478
20151201|2015-08-27 08:30,27,19.3,19.75,19.3,19.65,1392
20151201|2015-08-27 09:00,27,19.67,19.85,19.48,19.6,742
20151201|2015-08-27 09:30,27,19.57,19.66,19.45,19.5,696
20151201|2015-08-27 10:00,27,19.52,19.7,19.43,19.64,352
20151201|2015-08-27 10:30,27,19.65,19.85,19.64,19.71,543
20151201|2015-08-27 11:00,27,19.7,19.79,19.65,19.7,259
20151201|2015-08-27 11:30,27,19.68,19.73,19.5,19.5,723
20151201|2015-08-27 12:00,27,19.55,19.74,19.55,19.71,380
20151201|2015-08-27 12:30,27,19.74,19.95,19.67,19.9,791
20151201|2015-08-27 13:00,27,19.85,20.4,19.85,20.35,1413
20151201|2015-08-27 13:30,27,20.4,20.63,20.07,20.58,1769
20151201|2015-08-27 14:00,27,20.57,20.85,20.23,20.3,2466
20151201|2015-08-27 14:30,27,20.25,20.41,20.1,20.2,2298
20151201|2015-08-27 15:00,27,20.2,20.35,20.1,20.15,2009
20151201|2015-08-27 15:30,28,20.14,20.17,20.08,20.1,154
20151201|2015-08-27 16:00,28,20.08,20.16,20,20.08,176
20151201|2015-08-27 17:00,28,20.12,20.14,20.12,20.12,3
20151201|2015-08-27 17:30,28,20,20.04,20,20.04,2
20151201|2015-08-27 18:00,28,20.09,20.1,20.09,20.1,15
20151201|2015-08-27 18:30,28,20.12,20.12,20.12,20.12,1
20151201|2015-08-27 19:00,28,20.05,20.07,19.97,19.97,12
20151201|2015-08-27 19:30,28,19.98,19.98,19.98,19.98,2
20151201|2015-08-27 20:00,28,20,20.12,20,20.12,11
20151201|2015-08-27 20:30,28,20.1,20.1,20.05,20.05,3
20151201|2015-08-27 21:00,28,20.2,20.2,20.18,20.19,5
20151201|2015-08-27 21:30,28,20.2,20.32,20.2,20.32,11
20151201|2015-08-27 22:00,28,20.35,20.35,20.33,20.35,5
20151201|2015-08-27 22:30,28,20.35,20.35,20.33,20.33,2
20151201|2015-08-28 00:00,28,20.34,20.35,20.31,20.34,13
20151201|2015-08-28 01:30,28,20.28,20.35,20.28,20.34,37
20151201|2015-08-28 02:00,28,20.35,20.37,20.32,20.35,17
20151201|2015-08-28 02:30,28,20.38,20.56,20.35,20.56,63
20151201|2015-08-28 03:00,28,20.6,20.6,20.48,20.57,49
20151201|2015-08-28 03:30,28,20.59,20.67,20.51,20.62,116
20151201|2015-08-28 04:00,28,20.64,20.68,20.62,20.65,36
20151201|2015-08-28 04:30,28,20.6,20.6,20.48,20.5,66
20151201|2015-08-28 05:00,28,20.55,20.6,20.5,20.57,15
20151201|2015-08-28 05:30,28,20.65,20.77,20.6,20.7,73
20151201|2015-08-28 06:00,28,20.75,20.85,20.7,20.74,136
20151201|2015-08-28 06:30,28,20.74,20.79,20.65,20.76,108
20151201|2015-08-28 07:00,28,20.78,20.78,20.7,20.7,118
20151201|2015-08-28 07:30,28,20.7,20.72,20.52,20.6,142
20151201|2015-08-28 08:00,28,20.65,20.74,20.55,20.6,314
20151201|2015-08-28 08:30,28,20.6,20.83,20.53,20.72,1211
20151201|2015-08-28 09:00,28,20.75,20.98,20.72,20.77,1761
20151201|2015-08-28 09:30,28,20.77,20.99,20.69,20.95,1395
20151201|2015-08-28 10:00,28,20.95,20.97,20.7,20.7,500
20151201|2015-08-28 10:30,28,20.77,21.09,20.76,21.07,517
20151201|2015-08-28 11:00,28,21.07,21.2,21.05,21.08,561
20151201|2015-08-28 11:30,28,21.05,21.28,21.04,21.25,201
20151201|2015-08-28 12:00,28,21.25,21.33,21.15,21.21,1018
20151201|2015-08-28 12:30,28,21.25,21.41,21.2,21.35,676
20151201|2015-08-28 13:00,28,21.35,21.6,21.24,21.5,708
20151201|2015-08-28 13:30,28,21.5,21.65,21.44,21.6,474
20151201|2015-08-28 14:00,28,21.55,21.8,21.55,21.72,917
20151201|2015-08-28 14:30,28,21.74,21.83,21.33,21.33,1200
20151201|2015-08-28 15:00,28,21.35,21.37,20.94,21,2161
20151201|2015-08-30 17:00,31,21,21.45,20.9,21.45,52
20151201|2015-08-30 17:30,31,21.49,21.57,21.43,21.57,38
20151201|2015-08-30 18:00,31,21.63,21.65,21.63,21.65,5
20151201|2015-08-30 18:30,31,21.65,21.8,21.62,21.8,66
20151201|2015-08-30 19:00,31,21.75,21.85,21.75,21.8,84
20151201|2015-08-30 19:30,31,21.75,21.85,21.75,21.8,71
20151201|2015-08-30 20:00,31,21.78,21.78,21.6,21.6,14
20151201|2015-08-30 20:30,31,21.7,21.75,21.65,21.67,38
20151201|2015-08-30 21:00,31,21.7,21.71,21.67,21.7,66
20151201|2015-08-30 21:30,31,21.7,21.75,21.7,21.75,6
20151201|2015-08-30 22:00,31,21.8,21.8,21.75,21.75,3
20151201|2015-08-30 22:30,31,21.85,21.85,21.8,21.8,27
20151201|2015-08-30 23:00,31,21.8,21.85,21.79,21.82,12
20151201|2015-08-30 23:30,31,21.85,21.85,21.75,21.75,13
20151201|2015-08-31 00:00,31,21.75,21.76,21.7,21.75,33
20151201|2015-08-31 00:30,31,21.65,21.72,21.63,21.65,130
20151201|2015-08-31 01:00,31,21.7,21.71,21.63,21.65,76
20151201|2015-08-31 01:30,31,21.66,21.71,21.65,21.67,23
20151201|2015-08-31 02:00,31,21.65,21.7,21.59,21.62,79
20151201|2015-08-31 02:30,31,21.6,21.69,21.56,21.59,133
20151201|2015-08-31 03:00,31,21.67,21.78,21.67,21.7,61
20151201|2015-08-31 03:30,31,21.7,21.74,21.7,21.73,34
20151201|2015-08-31 04:00,31,21.73,21.73,21.66,21.66,162
20151201|2015-08-31 04:30,31,21.7,21.74,21.7,21.7,11
20151201|2015-08-31 05:00,31,21.65,21.67,21.65,21.67,4
20151201|2015-08-31 05:30,31,21.6,21.6,21.59,21.59,7
20151201|2015-08-31 06:00,31,21.6,21.62,21.57,21.57,20
20151201|2015-08-31 06:30,31,21.55,21.55,21.49,21.49,13
20151201|2015-08-31 07:00,31,21.49,21.49,21.43,21.48,73
20151201|2015-08-31 07:30,31,21.55,21.6,21.52,21.55,88
20151201|2015-08-31 08:00,31,21.56,21.57,21.42,21.44,517
20151201|2015-08-31 08:30,31,21.45,21.67,21.32,21.56,1639
20151201|2015-08-31 09:00,31,21.59,21.73,21.54,21.63,809
20151201|2015-08-31 09:30,31,21.65,21.79,21.6,21.79,1583
20151201|2015-08-31 10:00,31,21.77,21.9,21.74,21.8,535
20151201|2015-08-31 10:30,31,21.85,21.87,21.61,21.64,701
20151201|2015-08-31 11:00,31,21.6,21.69,21.6,21.65,535
20151201|2015-08-31 11:30,31,21.65,21.73,21.62,21.73,225
20151201|2015-08-31 12:00,31,21.7,21.78,21.68,21.77,354
20151201|2015-08-31 12:30,31,21.78,21.92,21.78,21.85,309
20151201|2015-08-31 13:00,31,21.8,22.03,21.78,21.9,628
20151201|2015-08-31 13:30,31,21.9,22.05,21.85,21.98,410
20151201|2015-08-31 14:00,31,21.95,21.97,21.77,21.91,371
20151201|2015-08-31 14:30,31,21.89,21.98,21.7,21.89,881
20151201|2015-08-31 15:00,31,21.89,22.15,21.89,22.1,1251
20151201|2015-08-31 15:30,1,22.2,22.2,22.1,22.1,5
20151201|2015-08-31 16:00,1,22.13,22.14,22.13,22.14,8
20151201|2015-08-31 16:30,1,22.12,22.12,22.08,22.08,8
20151201|2015-08-31 17:00,1,22.17,22.17,22.1,22.17,11
20151201|2015-08-31 18:30,1,22.3,22.35,22.3,22.33,25
20151201|2015-08-31 19:00,1,22.36,22.39,22.36,22.39,23
20151201|2015-08-31 19:30,1,22.58,22.65,22.55,22.65,25
20151201|2015-08-31 20:00,1,22.65,22.65,22.45,22.6,12
20151201|2015-08-31 20:30,1,22.6,22.73,22.6,22.73,29
20151201|2015-08-31 21:00,1,22.86,22.9,22.82,22.9,40
20151201|2015-08-31 21:30,1,22.87,22.87,22.65,22.71,30
20151201|2015-08-31 23:00,1,22.74,22.76,22.65,22.65,14
20151201|2015-08-31 23:30,1,22.63,22.74,22.63,22.66,4
20151201|2015-09-01 00:30,1,22.73,22.73,22.73,22.73,1
20151201|2015-09-01 01:00,1,22.9,22.9,22.89,22.89,4
20151201|2015-09-01 01:30,1,22.85,22.85,22.7,22.74,48
20151201|2015-09-01 02:00,1,22.75,22.87,22.63,22.85,371
20151201|2015-09-01 02:30,1,22.85,23.12,22.75,23,234
20151201|2015-09-01 03:00,1,23.05,23.13,23,23.06,55
20151201|2015-09-01 03:30,1,23.1,23.3,23.07,23.2,86
20151201|2015-09-01 04:00,1,23.2,23.21,23.07,23.14,28
20151201|2015-09-01 04:30,1,23.15,23.16,23.05,23.12,28
20151201|2015-09-01 05:00,1,23.05,23.09,22.9,22.96,86
20151201|2015-09-01 05:30,1,22.91,22.96,22.85,22.9,103
20151201|2015-09-01 06:00,1,22.9,22.95,22.87,22.9,126
20151201|2015-09-01 06:30,1,22.9,23,22.89,23,121
20151201|2015-09-01 07:00,1,23,23.05,22.98,23,147
20151201|2015-09-01 07:30,1,23.05,23.44,23.04,23.4,446
20151201|2015-09-01 08:00,1,23.38,23.38,23.15,23.15,498
20151201|2015-09-01 08:30,1,23.2,23.2,22.9,23.05,2947
20151201|2015-09-01 09:00,1,23.05,23.33,23.03,23.15,746
20151201|2015-09-01 09:30,1,23.15,23.37,23,23.3,1130
20151201|2015-09-01 10:00,1,23.3,23.47,23.25,23.46,674
20151201|2015-09-01 10:30,1,23.45,23.48,23.34,23.4,506
20151201|2015-09-01 11:00,1,23.38,23.49,23.32,23.45,224
20151201|2015-09-01 11:30,1,23.49,23.6,23.46,23.55,498
20151201|2015-09-01 12:00,1,23.6,23.6,23.42,23.5,463
20151201|2015-09-01 12:30,1,23.55,23.6,23.48,23.48,302
20151201|2015-09-01 13:00,1,23.53,23.82,23.53,23.75,502
20151201|2015-09-01 13:30,1,23.75,23.77,23.48,23.75,729
20151201|2015-09-01 14:00,1,23.7,24.12,23.7,24.12,866
20151201|2015-09-01 14:30,1,24.12,24.6,24.06,24.29,3314
20151201|2015-09-01 15:00,1,24.33,24.37,23.71,23.9,2500
20151201|2015-09-01 15:30,2,23.95,24.02,23.95,23.98,43
20151201|2015-09-01 16:00,2,23.98,24.05,23.96,24.04,73
20151201|2015-09-01 17:00,2,24.17,24.17,24.03,24.17,43
20151201|2015-09-01 17:30,2,24.18,24.2,24,24,24
20151201|2015-09-01 18:00,2,24.07,24.17,24.07,24.17,34
20151201|2015-09-01 18:30,2,24.15,24.18,23.89,23.89,41
20151201|2015-09-01 19:00,2,23.85,23.85,23.54,23.61,78
20151201|2015-09-01 19:30,2,23.55,23.58,23.48,23.48,8
20151201|2015-09-01 20:00,2,23.53,23.56,23.45,23.51,37
20151201|2015-09-01 20:30,2,23.51,23.55,23.5,23.5,16
20151201|2015-09-01 21:00,2,23.6,23.75,23.5,23.65,17
20151201|2015-09-01 22:00,2,23.65,23.65,23.43,23.43,18
20151201|2015-09-01 22:30,2,23.47,23.48,23.32,23.36,44
20151201|2015-09-01 23:00,2,23.33,23.41,23.29,23.41,23
20151201|2015-09-01 23:30,2,23.4,23.4,23.33,23.33,9
20151201|2015-09-02 00:00,2,23.3,23.4,23.25,23.4,25
20151201|2015-09-02 00:30,2,23.45,23.49,23.3,23.46,40
20151201|2015-09-02 01:00,2,23.25,23.29,23.22,23.22,56
20151201|2015-09-02 01:30,2,23.3,23.35,23.25,23.27,60
20151201|2015-09-02 02:00,2,23.27,23.27,23.23,23.23,13
20151201|2015-09-02 02:30,2,23.25,23.27,23.2,23.25,57
20151201|2015-09-02 03:00,2,23.3,23.55,23.25,23.49,75
20151201|2015-09-02 03:30,2,23.47,23.5,23.38,23.5,25
20151201|2015-09-02 04:00,2,23.45,23.59,23.42,23.5,25
20151201|2015-09-02 04:30,2,23.4,23.41,23.39,23.39,10
20151201|2015-09-02 05:00,2,23.32,23.35,23.25,23.27,7
20151201|2015-09-02 05:30,2,23.4,23.52,23.37,23.43,75
20151201|2015-09-02 06:00,2,23.45,23.52,23.44,23.45,34
20151201|2015-09-02 06:30,2,23.4,23.48,23.4,23.47,35
20151201|2015-09-02 07:00,2,23.47,23.54,23.42,23.5,100
20151201|2015-09-02 07:30,2,23.5,23.5,23.33,23.38,227
20151201|2015-09-02 08:00,2,23.34,23.42,23.24,23.24,441
20151201|2015-09-02 08:30,2,23.2,23.65,23.2,23.62,1355
20151201|2015-09-02 09:00,2,23.64,23.8,23.5,23.8,1122
20151201|2015-09-02 09:30,2,23.87,23.95,23.77,23.8,838
20151201|2015-09-02 10:00,2,23.8,23.85,23.67,23.82,755
20151201|2015-09-02 10:30,2,23.8,24.01,23.77,23.9,612
20151201|2015-09-02 11:00,2,23.9,23.97,23.8,23.82,301
20151201|2015-09-02 11:30,2,23.8,23.8,23.62,23.65,696
20151201|2015-09-02 12:00,2,23.67,23.7,23.4,23.41,1255
20151201|2015-09-02 12:30,2,23.41,23.55,23.41,23.54,366
20151201|2015-09-02 13:00,2,23.53,23.64,23.32,23.39,1025
20151201|2015-09-02 13:30,2,23.4,23.74,23.39,23.45,636
20151201|2015-09-02 14:00,2,23.45,23.53,23.34,23.34,773
20151201|2015-09-02 14:30,2,23.35,23.38,22.9,22.97,2720
20151201|2015-09-02 15:00,2,22.95,23,22.75,22.75,999
20151201|2015-09-02 15:30,3,22.75,22.85,22.72,22.85,40
20151201|2015-09-02 16:00,3,22.71,22.72,22.64,22.65,41
20151201|2015-09-02 17:00,3,22.53,22.62,22.53,22.59,22
20151201|2015-09-02 17:30,3,22.55,22.55,22.5,22.5,3
20151201|2015-09-02 18:00,3,22.59,22.61,22.54,22.58,6
20151201|2015-09-02 18:30,3,22.6,22.74,22.55,22.55,40
20151201|2015-09-02 19:00,3,22.55,22.6,22.55,22.6,6
20151201|2015-09-02 20:30,3,22.7,22.76,22.7,22.71,12
20151201|2015-09-02 22:00,3,22.57,22.63,22.57,22.6,4
20151201|2015-09-02 23:00,3,22.65,22.65,22.65,22.65,1
20151201|2015-09-02 23:30,3,22.64,22.65,22.64,22.65,2
20151201|2015-09-03 00:00,3,22.69,22.69,22.69,22.69,1
20151201|2015-09-03 00:30,3,22.65,22.65,22.6,22.6,5
20151201|2015-09-03 01:00,3,22.63,22.65,22.63,22.65,3
20151201|2015-09-03 01:30,3,22.6,22.72,22.59,22.67,83
20151201|2015-09-03 02:00,3,22.65,22.69,22.61,22.61,44
20151201|2015-09-03 02:30,3,22.61,22.7,22.55,22.58,113
20151201|2015-09-03 03:00,3,22.6,22.6,22.6,22.6,1
20151201|2015-09-03 03:30,3,22.55,22.61,22.5,22.61,45
20151201|2015-09-03 04:00,3,22.58,22.6,22.52,22.56,47
20151201|2015-09-03 04:30,3,22.63,22.67,22.63,22.67,3
20151201|2015-09-03 05:00,3,22.65,22.67,22.65,22.65,10
20151201|2015-09-03 05:30,3,22.65,22.75,22.62,22.75,9
20151201|2015-09-03 06:00,3,22.71,22.8,22.71,22.78,18
20151201|2015-09-03 06:30,3,22.8,22.8,22.7,22.75,57
20151201|2015-09-03 07:00,3,22.75,22.8,22.73,22.8,61
20151201|2015-09-03 07:30,3,22.79,22.83,22.38,22.43,335
20151201|2015-09-03 08:00,3,22.45,22.67,22.4,22.65,338
20151201|2015-09-03 08:30,3,22.65,22.8,22.45,22.59,1418
20151201|2015-09-03 09:00,3,22.59,22.69,22.39,22.41,458
20151201|2015-09-03 09:30,3,22.44,22.51,22.14,22.16,584
20151201|2015-09-03 10:00,3,22.15,22.3,22.1,22.3,966
20151201|2015-09-03 10:30,3,22.25,22.4,22.2,22.33,625
20151201|2015-09-03 11:00,3,22.33,22.35,22.27,22.35,132
20151201|2015-09-03 11:30,3,22.33,22.61,22.33,22.55,454
20151201|2015-09-03 12:00,3,22.62,22.89,22.58,22.58,638
20151201|2015-09-03 12:30,3,22.65,22.97,22.63,22.97,612
20151201|2015-09-03 13:00,3,23,23.2,22.94,23,1075
20151201|2015-09-03 13:30,3,22.95,23,22.69,22.93,541
20151201|2015-09-03 14:00,3,22.84,23.2,22.81,23.18,514
20151201|2015-09-03 14:30,3,23.2,23.48,23.05,23.11,3193
20151201|2015-09-03 15:00,3,23.13,23.2,22.9,22.9,812
20151201|2015-09-03 17:00,4,22.91,22.91,22.91,22.91,1
20151201|2015-09-03 18:00,4,22.9,22.9,22.9,22.9,2
20151201|2015-09-03 19:00,4,22.91,23.17,22.91,23.11,69
20151201|2015-09-03 20:00,4,23.08,23.08,23.04,23.04,4
20151201|2015-09-03 20:30,4,23.03,23.03,22.95,22.95,14
20151201|2015-09-03 21:00,4,23.07,23.07,23.03,23.05,6
20151201|2015-09-03 22:00,4,23.18,23.18,23.18,23.18,4
20151201|2015-09-03 22:30,4,23.23,23.27,23.23,23.27,4
20151201|2015-09-03 23:00,4,23.39,23.39,23.39,23.39,4
20151201|2015-09-04 00:30,4,23.44,23.44,23.4,23.4,5
20151201|2015-09-04 02:00,4,23.1,23.26,23.1,23.24,53
20151201|2015-09-04 02:30,4,23.2,23.25,23.1,23.1,223
20151201|2015-09-04 03:00,4,23.15,23.32,23.13,23.32,14
20151201|2015-09-04 03:30,4,23.35,23.46,23.3,23.46,62
20151201|2015-09-04 04:00,4,23.5,23.52,23.42,23.44,74
20151201|2015-09-04 04:30,4,23.54,23.61,23.54,23.6,9
20151201|2015-09-04 05:00,4,23.57,23.67,23.5,23.62,42
20151201|2015-09-04 05:30,4,23.6,23.66,23.6,23.6,13
20151201|2015-09-04 06:00,4,23.55,23.55,23.45,23.55,7
20151201|2015-09-04 06:30,4,23.54,23.55,23.5,23.52,26
20151201|2015-09-04 07:00,4,23.5,23.55,23.35,23.5,145
20151201|2015-09-04 07:30,4,23.45,23.85,23.1,23.75,431
20151201|2015-09-04 08:00,4,23.83,23.9,23.61,23.83,251
20151201|2015-09-04 08:30,4,23.8,23.84,23.48,23.69,994
20151201|2015-09-04 09:00,4,23.7,23.74,23.55,23.6,273
20151201|2015-09-04 09:30,4,23.62,23.79,23.55,23.7,524
20151201|2015-09-04 10:00,4,23.75,23.93,23.7,23.93,539
20151201|2015-09-04 10:30,4,23.92,24.08,23.92,24.05,402
20151201|2015-09-04 11:00,4,24.07,24.25,24.05,24.25,403
20151201|2015-09-04 11:30,4,24.22,24.3,24.15,24.22,451
20151201|2015-09-04 12:00,4,24.25,24.3,24.18,24.25,334
20151201|2015-09-04 12:30,4,24.25,24.25,24.05,24.23,282
20151201|2015-09-04 13:00,4,24.25,24.35,24.21,24.32,449
20151201|2015-09-04 13:30,4,24.3,24.38,24.2,24.2,396
20151201|2015-09-04 14:00,4,24.15,24.23,23.98,23.98,433
20151201|2015-09-04 14:30,4,23.96,24.05,23.72,23.87,1885
20151201|2015-09-04 15:00,4,23.9,24.1,23.88,24,1059
20151201|2015-09-06 17:00,7,23.85,23.85,23.85,23.85,4
20151201|2015-09-06 17:30,7,23.7,23.7,23.7,23.7,2
20151201|2015-09-06 18:30,7,23.75,23.75,23.75,23.75,1
20151201|2015-09-06 19:30,7,24,24,24,24,1
20151201|2015-09-06 20:00,7,23.65,23.65,23.65,23.65,1
20151201|2015-09-06 22:00,7,23.3,23.3,23.3,23.3,2
20151201|2015-09-07 00:00,7,23.5,23.5,23.5,23.5,4
20151201|2015-09-07 00:30,7,23.55,23.55,23.5,23.5,11
20151201|2015-09-07 01:00,7,23.45,23.45,23.45,23.45,2
20151201|2015-09-07 02:00,7,23.4,23.45,23.35,23.35,32
20151201|2015-09-07 04:00,7,23.7,23.7,23.7,23.7,10
20151201|2015-09-07 04:30,7,23.7,23.7,23.7,23.7,2
20151201|2015-09-07 05:00,7,23.7,23.7,23.65,23.65,22
20151201|2015-09-07 05:30,7,23.65,23.65,23.65,23.65,7
20151201|2015-09-07 07:00,7,23.7,23.7,23.65,23.65,4
20151201|2015-09-07 07:30,7,23.7,23.7,23.7,23.7,1
20151201|2015-09-07 08:00,7,23.65,23.8,23.65,23.75,5
20151201|2015-09-07 08:30,7,23.8,23.8,23.7,23.7,29
20151201|2015-09-07 09:00,7,23.75,23.8,23.75,23.75,21
20151201|2015-09-07 09:30,7,23.75,23.75,23.75,23.75,4
20151201|2015-09-07 10:00,7,23.75,23.75,23.7,23.75,28
20151201|2015-09-07 17:00,8,23.65,23.65,23.65,23.65,2
20151201|2015-09-07 17:30,8,23.7,23.75,23.7,23.75,37
20151201|2015-09-07 18:00,8,23.8,23.8,23.75,23.75,5
20151201|2015-09-07 18:30,8,23.75,23.75,23.65,23.7,50
20151201|2015-09-07 19:00,8,23.55,23.65,23.55,23.65,13
20151201|2015-09-07 19:30,8,23.6,23.7,23.55,23.7,12
20151201|2015-09-07 21:00,8,23.7,23.7,23.7,23.7,1
20151201|2015-09-07 22:00,8,23.65,23.75,23.65,23.75,5
20151201|2015-09-07 22:30,8,23.75,23.75,23.75,23.75,14
20151201|2015-09-07 23:00,8,23.75,23.75,23.75,23.75,2
20151201|2015-09-07 23:30,8,23.7,23.7,23.7,23.7,20
20151201|2015-09-08 00:30,8,23.65,23.65,23.65,23.65,1
20151201|2015-09-08 01:00,8,23.65,23.75,23.55,23.55,27
20151201|2015-09-08 01:30,8,23.45,23.45,23.45,23.45,26
20151201|2015-09-08 02:00,8,23.4,23.4,23.35,23.35,70
20151201|2015-09-08 02:30,8,23.35,23.35,23.15,23.2,70
20151201|2015-09-08 03:00,8,23.2,23.25,23.2,23.25,20
20151201|2015-09-08 03:30,8,23.25,23.25,23.25,23.25,11
20151201|2015-09-08 04:00,8,23.2,23.2,23.2,23.2,21
20151201|2015-09-08 04:30,8,23.2,23.2,23.15,23.15,45
20151201|2015-09-08 05:00,8,23.15,23.2,23.15,23.2,16
20151201|2015-09-08 05:30,8,23.15,23.15,23.15,23.15,3
20151201|2015-09-08 06:00,8,23.25,23.35,23.25,23.35,12
20151201|2015-09-08 06:30,8,23.3,23.4,23.2,23.4,90
20151201|2015-09-08 07:00,8,23.45,23.5,23.4,23.4,40
20151201|2015-09-08 07:30,8,23.4,23.4,23.35,23.4,43
20151201|2015-09-08 08:00,8,23.35,23.35,23.3,23.3,78
20151201|2015-09-08 08:30,8,23.3,23.4,23.1,23.25,405
20151201|2015-09-08 09:00,8,23.25,23.45,23.25,23.4,451
20151201|2015-09-08 09:30,8,23.4,23.55,23.35,23.45,295
20151201|2015-09-08 10:00,8,23.45,23.5,23.4,23.4,191
20151201|2015-09-08 10:30,8,23.4,23.4,23.35,23.4,215
20151201|2015-09-08 11:00,8,23.4,23.4,23.2,23.2,344
20151201|2015-09-08 11:30,8,23.15,23.25,23.15,23.25,169
20151201|2015-09-08 12:00,8,23.25,23.35,23.25,23.3,103
20151201|2015-09-08 12:30,8,23.3,23.3,23.2,23.2,235
20151201|2015-09-08 13:00,8,23.2,23.3,23.15,23.15,137
20151201|2015-09-08 13:30,8,23.15,23.15,23.05,23.15,265
20151201|2015-09-08 14:00,8,23.15,23.2,23.1,23.1,211
20151201|2015-09-08 14:30,8,23.1,23.15,22.85,22.85,478
20151201|2015-09-08 15:00,8,22.85,22.9,22.65,22.65,783
20151201|2015-09-08 15:30,9,22.85,22.85,22.7,22.75,54
20151201|2015-09-08 16:00,9,22.75,22.75,22.75,22.75,48
20151201|2015-09-08 16:30,9,22.7,22.85,22.7,22.8,10
20151201|2015-09-08 18:30,9,22.7,22.7,22.7,22.7,2
20151201|2015-09-08 19:00,9,22.7,22.75,22.7,22.75,45
20151201|2015-09-08 20:00,9,22.55,22.55,22.55,22.55,1
20151201|2015-09-08 21:00,9,22.45,22.45,22.45,22.45,5
20151201|2015-09-08 21:30,9,22.45,22.5,22.45,22.5,8
20151201|2015-09-08 22:30,9,22.45,22.45,22.45,22.45,15
20151201|2015-09-08 23:00,9,22.4,22.4,22.4,22.4,3
20151201|2015-09-09 00:00,9,22.4,22.4,22.4,22.4,11
20151201|2015-09-09 00:30,9,22.35,22.35,22.35,22.35,1
20151201|2015-09-09 01:00,9,22.25,22.25,22.25,22.25,1
20151201|2015-09-09 01:30,9,22.25,22.25,22.2,22.25,11
20151201|2015-09-09 02:00,9,22.25,22.25,22.15,22.15,35
20151201|2015-09-09 02:30,9,22.15,22.15,22.1,22.1,7
20151201|2015-09-09 03:00,9,22.15,22.15,22.15,22.15,4
20151201|2015-09-09 03:30,9,22.2,22.25,22.2,22.25,47
20151201|2015-09-09 04:00,9,22.2,22.2,22.15,22.15,33
20151201|2015-09-09 04:30,9,22.15,22.25,22.15,22.2,69
20151201|2015-09-09 05:00,9,22.2,22.2,22.15,22.15,20
20151201|2015-09-09 05:30,9,22.15,22.2,22.15,22.2,22
20151201|2015-09-09 06:00,9,22.15,22.15,22.1,22.1,10
20151201|2015-09-09 06:30,9,22.15,22.15,22.1,22.1,39
20151201|2015-09-09 07:00,9,22.15,22.15,22.15,22.15,18
20151201|2015-09-09 07:30,9,22.1,22.1,22.05,22.05,102
20151201|2015-09-09 08:00,9,22.05,22.05,21.95,22.05,38
20151201|2015-09-09 08:30,9,22.05,22.25,22,22.2,581
20151201|2015-09-09 09:00,9,22.2,22.45,22.15,22.35,496
20151201|2015-09-09 09:30,9,22.35,22.5,22.35,22.5,334
20151201|2015-09-09 10:00,9,22.5,22.55,22.35,22.55,414
20151201|2015-09-09 10:30,9,22.5,22.6,22.45,22.55,336
20151201|2015-09-09 11:00,9,22.55,22.55,22.35,22.35,284
20151201|2015-09-09 11:30,9,22.35,22.35,22.15,22.3,379
20151201|2015-09-09 12:00,9,22.25,22.35,22.15,22.35,149
20151201|2015-09-09 12:30,9,22.4,22.8,22.4,22.8,153
20151201|2015-09-09 13:00,9,22.75,22.9,22.7,22.85,505
20151201|2015-09-09 13:30,9,22.9,23.1,22.85,22.9,424
20151201|2015-09-09 14:00,9,22.95,23,22.7,22.75,215
20151201|2015-09-09 14:30,9,22.8,23.1,22.8,23,576
20151201|2015-09-09 15:00,9,23,23.05,22.9,23,539
20151201|2015-09-09 15:30,10,23.05,23.1,23.05,23.05,31
20151201|2015-09-09 16:00,10,23,23.05,23,23.05,3
20151201|2015-09-09 16:30,10,23.1,23.1,23.1,23.1,1
20151201|2015-09-09 18:00,10,23.25,23.25,23.25,23.25,1
20151201|2015-09-09 22:00,10,23.15,23.15,23.15,23.15,2
20151201|2015-09-09 23:30,10,23,23.05,22.95,23.05,16
20151201|2015-09-10 00:00,10,23.05,23.05,23.05,23.05,1
20151201|2015-09-10 00:30,10,22.85,22.85,22.8,22.8,10
20151201|2015-09-10 01:00,10,22.8,22.8,22.8,22.8,5
20151201|2015-09-10 01:30,10,22.9,22.95,22.9,22.9,17
20151201|2015-09-10 02:00,10,22.9,22.9,22.75,22.75,87
20151201|2015-09-10 02:30,10,22.75,22.75,22.65,22.65,90
20151201|2015-09-10 03:00,10,22.65,22.95,22.65,22.9,50
20151201|2015-09-10 03:30,10,23,23,22.95,22.95,6
20151201|2015-09-10 04:00,10,22.9,22.9,22.75,22.75,9
20151201|2015-09-10 04:30,10,22.75,22.75,22.5,22.5,36
20151201|2015-09-10 05:00,10,22.5,22.95,22.5,22.85,89
20151201|2015-09-10 05:30,10,22.85,22.9,22.85,22.85,8
20151201|2015-09-10 06:00,10,23,23.05,22.95,23.05,46
20151201|2015-09-10 06:30,10,23.15,23.25,23.15,23.2,31
20151201|2015-09-10 07:00,10,23.2,23.4,23.2,23.35,26
20151201|2015-09-10 07:30,10,23.35,23.7,23.35,23.7,329
20151201|2015-09-10 08:00,10,23.6,23.6,23.55,23.55,63
20151201|2015-09-10 08:30,10,23.55,23.55,23.25,23.55,578
20151201|2015-09-10 09:00,10,23.5,23.7,23.45,23.45,438
20151201|2015-09-10 09:30,10,23.4,23.4,23.05,23.15,313
20151201|2015-09-10 10:00,10,23.2,23.55,23.2,23.5,241
20151201|2015-09-10 10:30,10,23.4,23.45,23.25,23.3,174
20151201|2015-09-10 11:00,10,23.3,23.35,23.15,23.35,165
20151201|2015-09-10 11:30,10,23.35,23.35,23.25,23.3,68
20151201|2015-09-10 12:00,10,23.3,23.3,23.05,23.05,234
20151201|2015-09-10 12:30,10,23.05,23.05,22.9,22.9,210
20151201|2015-09-10 13:00,10,22.9,23,22.9,23,346
20151201|2015-09-10 13:30,10,22.95,23.25,22.9,23.2,130
20151201|2015-09-10 14:00,10,23.25,23.35,23.05,23.15,328
20151201|2015-09-10 14:30,10,23.15,23.25,22.75,22.8,328
20151201|2015-09-10 15:00,10,22.8,22.85,22.55,22.55,1032
20151201|2015-09-10 15:30,11,22.6,22.65,22.55,22.6,50
20151201|2015-09-10 16:00,11,22.65,22.65,22.65,22.65,3
20151201|2015-09-10 16:30,11,22.7,22.7,22.7,22.7,48
20151201|2015-09-10 17:00,11,22.55,22.55,22.55,22.55,2
20151201|2015-09-10 17:30,11,22.7,22.7,22.7,22.7,1
20151201|2015-09-10 18:30,11,22.65,22.65,22.65,22.65,2
20151201|2015-09-10 19:00,11,22.65,22.65,22.6,22.6,13
20151201|2015-09-10 19:30,11,22.55,22.55,22.55,22.55,1
20151201|2015-09-10 20:30,11,22.5,22.5,22.45,22.45,4
20151201|2015-09-10 21:00,11,22.6,22.6,22.4,22.4,17
20151201|2015-09-10 21:30,11,22.45,22.45,22.4,22.4,15
20151201|2015-09-10 23:30,11,22.5,22.5,22.45,22.45,6
20151201|2015-09-11 01:00,11,22.5,22.5,22.5,22.5,1
20151201|2015-09-11 01:30,11,22.5,22.55,22.5,22.5,15
20151201|2015-09-11 02:00,11,22.5,22.7,22.5,22.65,38
20151201|2015-09-11 02:30,11,22.65,22.75,22.6,22.6,51
20151201|2015-09-11 03:00,11,22.65,22.8,22.65,22.8,9
20151201|2015-09-11 03:30,11,22.8,22.9,22.8,22.9,4
20151201|2015-09-11 04:00,11,22.9,22.9,22.85,22.85,20
20151201|2015-09-11 04:30,11,22.85,22.9,22.8,22.8,42
20151201|2015-09-11 05:00,11,22.75,22.85,22.75,22.8,17
20151201|2015-09-11 05:30,11,22.75,22.9,22.75,22.9,6
20151201|2015-09-11 06:00,11,22.9,22.95,22.9,22.9,13
20151201|2015-09-11 06:30,11,22.85,22.85,22.85,22.85,8
20151201|2015-09-11 07:00,11,22.85,22.9,22.85,22.85,58
20151201|2015-09-11 07:30,11,22.85,22.95,22.85,22.85,302
20151201|2015-09-11 08:00,11,22.85,22.9,22.85,22.85,111
20151201|2015-09-11 08:30,11,22.85,22.9,22.65,22.8,830
20151201|2015-09-11 09:00,11,22.85,22.95,22.8,22.9,237
20151201|2015-09-11 09:30,11,22.95,23.05,22.85,23,527
20151201|2015-09-11 10:00,11,22.95,23,22.85,22.85,122
20151201|2015-09-11 10:30,11,22.85,22.9,22.7,22.7,254
20151201|2015-09-11 11:00,11,22.7,22.75,22.65,22.7,100
20151201|2015-09-11 11:30,11,22.7,22.75,22.6,22.6,132
20151201|2015-09-11 12:00,11,22.65,22.75,22.65,22.7,146
20151201|2015-09-11 12:30,11,22.7,22.8,22.7,22.7,114
20151201|2015-09-11 13:00,11,22.75,22.85,22.7,22.7,104
20151201|2015-09-11 13:30,11,22.7,22.7,22.6,22.7,118
20151201|2015-09-11 14:00,11,22.7,22.7,22.5,22.5,359
20151201|2015-09-11 14:30,11,22.5,22.6,22.45,22.45,591
20151201|2015-09-11 15:00,11,22.4,22.4,22.3,22.3,699
20151201|2015-09-13 17:00,14,22.35,22.35,22.3,22.3,2
20151201|2015-09-13 17:30,14,22.35,22.35,22.2,22.2,4
20151201|2015-09-13 18:00,14,22.22,22.22,22.21,22.21,8
20151201|2015-09-13 18:30,14,22.21,22.24,22.09,22.11,8
20151201|2015-09-13 19:00,14,22.05,22.16,22.04,22.09,26
20151201|2015-09-13 19:30,14,22.16,22.16,22.13,22.13,2
20151201|2015-09-13 21:00,14,22.16,22.24,22.16,22.2,16
20151201|2015-09-13 22:30,14,22.25,22.25,22.25,22.25,1
20151201|2015-09-14 00:00,14,22.25,22.25,22.25,22.25,1
20151201|2015-09-14 00:30,14,22.3,22.35,22.29,22.35,7
20151201|2015-09-14 01:00,14,22.4,22.45,22.4,22.44,24
20151201|2015-09-14 01:30,14,22.5,22.6,22.5,22.57,18
20151201|2015-09-14 02:00,14,22.55,22.55,22.3,22.3,57
20151201|2015-09-14 02:30,14,22.3,22.35,22.3,22.35,27
20151201|2015-09-14 03:00,14,22.4,22.4,22.4,22.4,4
20151201|2015-09-14 03:30,14,22.45,22.5,22.44,22.45,20
20151201|2015-09-14 04:00,14,22.4,22.45,22.4,22.41,18
20151201|2015-09-14 04:30,14,22.45,22.45,22.45,22.45,1
20151201|2015-09-14 05:00,14,22.4,22.41,22.33,22.35,23
20151201|2015-09-14 06:30,14,22.5,22.52,22.45,22.5,23
20151201|2015-09-14 07:00,14,22.55,22.61,22.5,22.57,42
20151201|2015-09-14 07:30,14,22.55,22.64,22.47,22.6,155
20151201|2015-09-14 08:00,14,22.58,22.7,22.54,22.55,350
20151201|2015-09-14 08:30,14,22.5,22.96,22.5,22.9,728
20151201|2015-09-14 09:00,14,22.92,22.92,22.75,22.83,464
20151201|2015-09-14 09:30,14,22.85,22.86,22.6,22.7,642
20151201|2015-09-14 10:00,14,22.72,22.77,22.6,22.77,315
20151201|2015-09-14 10:30,14,22.78,22.9,22.75,22.79,332
20151201|2015-09-14 11:00,14,22.8,22.9,22.8,22.85,166
20151201|2015-09-14 11:30,14,22.85,22.9,22.78,22.88,313
20151201|2015-09-14 12:00,14,22.9,23,22.88,22.95,411
20151201|2015-09-14 12:30,14,22.95,22.95,22.6,22.6,391
20151201|2015-09-14 13:00,14,22.6,22.7,22.55,22.65,919
20151201|2015-09-14 13:30,14,22.65,22.68,22.5,22.59,705
20151201|2015-09-14 14:00,14,22.6,22.66,22.53,22.6,614
20151201|2015-09-14 14:30,14,22.58,22.65,22.45,22.45,730
20151201|2015-09-14 15:00,14,22.48,22.5,22.32,22.4,1257
20151201|2015-09-14 15:30,15,22.39,22.39,22.37,22.37,11
20151201|2015-09-14 16:00,15,22.37,22.37,22.37,22.37,2
20151201|2015-09-14 17:00,15,22.36,22.36,22.36,22.36,1
20151201|2015-09-14 18:00,15,22.36,22.36,22.35,22.35,13
20151201|2015-09-14 18:30,15,22.36,22.45,22.36,22.43,77
20151201|2015-09-14 19:00,15,22.35,22.35,22.35,22.35,3
20151201|2015-09-14 19:30,15,22.26,22.26,22.26,22.26,5
20151201|2015-09-14 20:00,15,22.3,22.32,22.3,22.32,5
20151201|2015-09-14 20:30,15,22.35,22.35,22.28,22.28,6
20151201|2015-09-14 21:00,15,22.27,22.3,22.27,22.3,2
20151201|2015-09-14 23:00,15,22.26,22.31,22.25,22.31,11
20151201|2015-09-15 00:30,15,22.25,22.32,22.25,22.32,15
20151201|2015-09-15 01:00,15,22.32,22.35,22.32,22.35,14
20151201|2015-09-15 01:30,15,22.4,22.4,22.36,22.4,22
20151201|2015-09-15 02:00,15,22.35,22.37,22.3,22.3,10
20151201|2015-09-15 02:30,15,22.3,22.4,22.3,22.4,6
20151201|2015-09-15 03:00,15,22.45,22.53,22.45,22.52,20
20151201|2015-09-15 03:30,15,22.5,22.55,22.47,22.48,96
20151201|2015-09-15 04:00,15,22.48,22.6,22.48,22.55,75
20151201|2015-09-15 04:30,15,22.5,22.53,22.45,22.5,36
20151201|2015-09-15 05:00,15,22.45,22.45,22.43,22.43,7
20151201|2015-09-15 05:30,15,22.4,22.42,22.33,22.33,28
20151201|2015-09-15 06:00,15,22.34,22.35,22.33,22.35,5
20151201|2015-09-15 06:30,15,22.34,22.36,22.3,22.35,16
20151201|2015-09-15 07:00,15,22.35,22.4,22.35,22.38,53
20151201|2015-09-15 07:30,15,22.38,22.38,22.3,22.32,151
20151201|2015-09-15 08:00,15,22.32,22.32,22.25,22.29,215
20151201|2015-09-15 08:30,15,22.27,22.44,22.23,22.28,1023
20151201|2015-09-15 09:00,15,22.26,22.33,21.97,22.03,1511
20151201|2015-09-15 09:30,15,22,22.04,21.8,21.87,990
20151201|2015-09-15 10:00,15,21.87,21.95,21.82,21.88,650
20151201|2015-09-15 10:30,15,21.85,21.9,21.8,21.8,300
20151201|2015-09-15 11:00,15,21.8,21.8,21.5,21.57,1586
20151201|2015-09-15 11:30,15,21.55,21.58,21.4,21.53,683
20151201|2015-09-15 12:00,15,21.53,21.53,21.25,21.28,1441
20151201|2015-09-15 12:30,15,21.28,21.3,21.15,21.25,1031
20151201|2015-09-15 13:00,15,21.25,21.28,21.1,21.2,877
20151201|2015-09-15 13:30,15,21.2,21.22,20.93,20.97,1942
20151201|2015-09-15 14:00,15,20.95,20.98,20.8,20.81,2792
20151201|2015-09-15 14:30,15,20.8,20.95,20.75,20.75,2744
20151201|2015-09-15 15:00,15,20.78,20.8,20.55,20.62,3466
20151201|2015-09-15 15:30,16,20.54,20.55,20.49,20.5,67
20151201|2015-09-15 16:00,16,20.5,20.56,20.49,20.56,68
20151201|2015-09-15 16:30,16,20.52,20.52,20.51,20.51,5
20151201|2015-09-15 17:00,16,20.5,20.55,20.49,20.55,32
20151201|2015-09-15 17:30,16,20.55,20.57,20.54,20.55,59
20151201|2015-09-15 18:00,16,20.57,20.57,20.57,20.57,32
20151201|2015-09-15 18:30,16,20.55,20.55,20.53,20.53,26
20151201|2015-09-15 19:00,16,20.6,20.61,20.55,20.55,117
20151201|2015-09-15 19:30,16,20.58,20.58,20.58,20.58,1
20151201|2015-09-15 20:00,16,20.6,20.6,20.51,20.55,21
20151201|2015-09-15 20:30,16,20.57,20.57,20.55,20.55,18
20151201|2015-09-15 21:00,16,20.55,20.6,20.55,20.6,11
20151201|2015-09-15 21:30,16,20.6,20.62,20.6,20.6,13
20151201|2015-09-15 22:00,16,20.6,20.6,20.59,20.59,29
20151201|2015-09-15 22:30,16,20.55,20.62,20.55,20.6,40
20151201|2015-09-15 23:00,16,20.6,20.61,20.6,20.6,56
20151201|2015-09-15 23:30,16,20.56,20.56,20.56,20.56,4
20151201|2015-09-16 00:00,16,20.57,20.57,20.57,20.57,3
20151201|2015-09-16 00:30,16,20.6,20.6,20.6,20.6,10
20151201|2015-09-16 01:00,16,20.6,20.61,20.55,20.56,34
20151201|2015-09-16 01:30,16,20.53,20.53,20.53,20.53,1
20151201|2015-09-16 02:00,16,20.52,20.55,20.47,20.55,125
20151201|2015-09-16 02:30,16,20.55,20.58,20.52,20.56,27
20151201|2015-09-16 03:00,16,20.55,20.55,20.55,20.55,3
20151201|2015-09-16 03:30,16,20.55,20.57,20.54,20.56,14
20151201|2015-09-16 04:00,16,20.55,20.61,20.5,20.56,220
20151201|2015-09-16 04:30,16,20.6,20.62,20.58,20.6,43
20151201|2015-09-16 05:00,16,20.6,20.6,20.55,20.6,16
20151201|2015-09-16 05:30,16,20.6,20.61,20.57,20.58,23
20151201|2015-09-16 06:00,16,20.55,20.57,20.44,20.47,167
20151201|2015-09-16 06:30,16,20.5,20.5,20.45,20.45,188
20151201|2015-09-16 07:00,16,20.5,20.5,20.47,20.5,45
20151201|2015-09-16 07:30,16,20.5,20.59,20.5,20.55,365
20151201|2015-09-16 08:00,16,20.55,20.55,20.2,20.23,776
20151201|2015-09-16 08:30,16,20.24,20.39,20.07,20.35,3367
20151201|2015-09-16 09:00,16,20.35,20.53,20.28,20.32,2078
20151201|2015-09-16 09:30,16,20.35,20.35,20.11,20.13,1017
20151201|2015-09-16 10:00,16,20.1,20.15,19.87,19.9,1392
20151201|2015-09-16 10:30,16,19.94,20.1,19.93,20.02,595
20151201|2015-09-16 11:00,16,20,20.2,19.97,20.04,874
20151201|2015-09-16 11:30,16,20.04,20.08,19.95,20.04,963
20151201|2015-09-16 12:00,16,20.05,20.25,20,20.22,560
20151201|2015-09-16 12:30,16,20.24,20.29,20.02,20.02,1195
20151201|2015-09-16 13:00,16,20.05,20.28,20.03,20.25,1082
20151201|2015-09-16 13:30,16,20.23,20.24,20.01,20.02,505
20151201|2015-09-16 14:00,16,20.03,20.07,19.8,19.81,1322
20151201|2015-09-16 14:30,16,19.8,19.83,19.6,19.65,2307
20151201|2015-09-16 15:00,16,19.66,19.68,19.25,19.25,2993
20151201|2015-09-16 15:30,17,19.3,19.31,19.25,19.3,80
20151201|2015-09-16 16:00,17,19.3,19.35,19.27,19.3,28
20151201|2015-09-16 16:30,17,19.25,19.3,19.25,19.29,8
20151201|2015-09-16 19:00,17,19.35,19.35,19.31,19.31,5
20151201|2015-09-16 20:00,17,19.3,19.3,19.25,19.3,8
20151201|2015-09-16 20:30,17,19.35,19.35,19.35,19.35,2
20151201|2015-09-16 21:00,17,19.39,19.39,19.39,19.39,1
20151201|2015-09-16 22:00,17,19.35,19.35,19.3,19.32,3
20151201|2015-09-16 22:30,17,19.3,19.3,19.3,19.3,11
20151201|2015-09-16 23:00,17,19.33,19.35,19.25,19.27,43
20151201|2015-09-16 23:30,17,19.25,19.25,19.25,19.25,23
20151201|2015-09-17 00:00,17,19.2,19.2,19.2,19.2,1
20151201|2015-09-17 00:30,17,19.25,19.25,19.25,19.25,2
20151201|2015-09-17 01:00,17,19.25,19.27,19.25,19.25,34
20151201|2015-09-17 01:30,17,19.27,19.3,19.27,19.27,13
20151201|2015-09-17 02:00,17,19.3,19.4,19.28,19.4,38
20151201|2015-09-17 02:30,17,19.45,19.59,19.4,19.59,35
20151201|2015-09-17 03:00,17,19.55,19.57,19.53,19.55,23
20151201|2015-09-17 03:30,17,19.53,19.55,19.5,19.5,31
20151201|2015-09-17 04:00,17,19.48,19.55,19.48,19.55,142
20151201|2015-09-17 04:30,17,19.55,19.6,19.52,19.58,34
20151201|2015-09-17 05:00,17,19.57,19.57,19.55,19.55,23
20151201|2015-09-17 05:30,17,19.5,19.5,19.45,19.5,12
20151201|2015-09-17 06:00,17,19.5,19.52,19.49,19.52,7
20151201|2015-09-17 06:30,17,19.5,19.59,19.5,19.57,131
20151201|2015-09-17 07:00,17,19.55,19.55,19.5,19.55,26
20151201|2015-09-17 07:30,17,19.55,19.55,19.5,19.53,100
20151201|2015-09-17 08:00,17,19.52,19.58,19.45,19.55,590
20151201|2015-09-17 08:30,17,19.55,19.67,19.52,19.64,1220
20151201|2015-09-17 09:00,17,19.65,19.74,19.57,19.73,1294
20151201|2015-09-17 09:30,17,19.72,19.85,19.61,19.65,799
20151201|2015-09-17 10:00,17,19.6,19.62,19.28,19.4,1282
20151201|2015-09-17 10:30,17,19.37,19.47,19.35,19.47,472
20151201|2015-09-17 11:00,17,19.48,19.5,19.35,19.4,486
20151201|2015-09-17 11:30,17,19.38,19.44,19.3,19.3,351
20151201|2015-09-17 12:00,17,19.35,19.45,19.21,19.32,693
20151201|2015-09-17 12:30,17,19.32,19.43,19.25,19.29,1079
20151201|2015-09-17 13:00,17,19.2,19.68,18.95,19.24,4405
20151201|2015-09-17 13:30,17,19.2,19.22,18.42,18.55,5448
20151201|2015-09-17 14:00,17,18.55,19.37,18.45,19.03,3353
20151201|2015-09-17 14:30,17,19.05,19.29,18.87,19.22,3114
20151201|2015-09-17 15:00,17,19.2,20.05,19.2,19.96,3734
20151201|2015-09-17 15:30,18,19.95,20.05,19.75,19.9,200
20151201|2015-09-17 16:00,18,19.94,19.94,19.79,19.82,149
20151201|2015-09-17 16:30,18,19.9,19.92,19.87,19.92,6
20151201|2015-09-17 17:00,18,19.9,19.91,19.9,19.91,26
20151201|2015-09-17 17:30,18,19.9,19.9,19.9,19.9,36
20151201|2015-09-17 18:00,18,19.85,19.91,19.85,19.91,6
20151201|2015-09-17 19:00,18,19.9,19.9,19.9,19.9,1
20151201|2015-09-17 20:00,18,19.85,19.85,19.85,19.85,1
20151201|2015-09-17 21:00,18,19.8,19.81,19.77,19.8,6
20151201|2015-09-17 21:30,18,19.8,19.8,19.75,19.8,9
20151201|2015-09-17 22:00,18,19.77,19.8,19.75,19.75,7
20151201|2015-09-17 22:30,18,19.78,19.78,19.78,19.78,1
20151201|2015-09-17 23:00,18,19.76,19.76,19.76,19.76,1
20151201|2015-09-18 00:00,18,19.87,19.87,19.87,19.87,1
20151201|2015-09-18 00:30,18,19.81,19.82,19.77,19.77,32
20151201|2015-09-18 01:00,18,19.79,19.79,19.7,19.7,23
20151201|2015-09-18 01:30,18,19.7,19.73,19.64,19.72,100
20151201|2015-09-18 02:00,18,19.73,19.78,19.71,19.71,135
20151201|2015-09-18 02:30,18,19.72,19.8,19.7,19.77,61
20151201|2015-09-18 03:00,18,19.7,19.72,19.7,19.72,9
20151201|2015-09-18 03:30,18,19.75,19.85,19.74,19.85,75
20151201|2015-09-18 04:00,18,19.9,19.9,19.85,19.85,41
20151201|2015-09-18 04:30,18,19.79,19.95,19.78,19.95,79
20151201|2015-09-18 05:00,18,19.95,20.08,19.93,20.08,261
20151201|2015-09-18 05:30,18,20.05,20.1,20.03,20.03,40
20151201|2015-09-18 06:00,18,20.05,20.27,20.05,20.2,351
20151201|2015-09-18 06:30,18,20.2,20.22,20.1,20.22,133
20151201|2015-09-18 07:00,18,20.25,20.3,20.17,20.25,206
20151201|2015-09-18 07:30,18,20.3,20.42,20.25,20.37,631
20151201|2015-09-18 08:00,18,20.38,20.77,20.37,20.59,646
20151201|2015-09-18 08:30,18,20.59,20.65,20.3,20.45,3346
20151201|2015-09-18 09:00,18,20.41,20.45,20.08,20.2,1587
20151201|2015-09-18 09:30,18,20.2,20.43,20.17,20.35,755
20151201|2015-09-18 10:00,18,20.35,20.47,20.29,20.43,345
20151201|2015-09-18 10:30,18,20.43,20.43,20.12,20.24,699
20151201|2015-09-18 11:00,18,20.24,20.52,20.22,20.38,373
20151201|2015-09-18 11:30,18,20.37,20.5,20.21,20.26,649
20151201|2015-09-18 12:00,18,20.26,20.35,20,20.21,1314
20151201|2015-09-18 12:30,18,20.22,20.44,20.15,20.35,509
20151201|2015-09-18 13:00,18,20.43,20.43,20.25,20.3,561
20151201|2015-09-18 13:30,18,20.31,20.53,20.3,20.4,1637
20151201|2015-09-18 14:00,18,20.44,20.9,20.41,20.82,2325
20151201|2015-09-18 14:30,18,20.84,21.07,20.77,20.83,2320
20151201|2015-09-18 15:00,18,20.85,20.85,20.55,20.8,2373
20151201|2015-09-20 17:00,21,20.75,20.78,20.72,20.75,23
20151201|2015-09-20 17:30,21,20.75,20.75,20.73,20.75,4
20151201|2015-09-20 18:00,21,20.7,20.7,20.7,20.7,1
20151201|2015-09-20 18:30,21,20.7,20.7,20.65,20.65,6
20151201|2015-09-20 19:00,21,20.67,20.9,20.67,20.9,11
20151201|2015-09-20 19:30,21,21,21,20.95,21,7
20151201|2015-09-20 20:00,21,21,21.16,20.98,21.15,19
20151201|2015-09-20 20:30,21,21.1,21.1,21.05,21.1,6
20151201|2015-09-20 21:00,21,21.07,21.1,21.07,21.1,6
20151201|2015-09-20 21:30,21,21.05,21.1,21,21.05,22
20151201|2015-09-20 22:00,21,21.05,21.05,21.05,21.05,1
20151201|2015-09-20 23:00,21,21.03,21.03,21.03,21.03,1
20151201|2015-09-20 23:30,21,21,21,21,21,1
20151201|2015-09-21 00:00,21,20.97,20.98,20.95,20.98,9
20151201|2015-09-21 00:30,21,20.95,21,20.95,21,27
20151201|2015-09-21 01:00,21,20.9,20.9,20.9,20.9,2
20151201|2015-09-21 01:30,21,20.88,20.94,20.81,20.94,27
20151201|2015-09-21 02:00,21,20.95,20.96,20.8,20.85,32
20151201|2015-09-21 02:30,21,20.85,20.85,20.83,20.83,17
20151201|2015-09-21 03:00,21,20.85,20.9,20.76,20.76,29
20151201|2015-09-21 03:30,21,20.75,20.75,20.63,20.63,37
20151201|2015-09-21 04:00,21,20.6,20.65,20.55,20.6,54
20151201|2015-09-21 04:30,21,20.6,20.65,20.57,20.61,121
20151201|2015-09-21 05:00,21,20.57,20.66,20.57,20.61,141
20151201|2015-09-21 05:30,21,20.63,20.66,20.56,20.59,104
20151201|2015-09-21 06:00,21,20.59,20.59,20.46,20.5,196
20151201|2015-09-21 06:30,21,20.45,20.45,20.34,20.4,162
20151201|2015-09-21 07:00,21,20.4,20.45,20.37,20.42,228
20151201|2015-09-21 07:30,21,20.4,20.5,20.4,20.47,136
20151201|2015-09-21 08:00,21,20.5,20.6,20.5,20.55,623
20151201|2015-09-21 08:30,21,20.55,20.63,20.37,20.6,1794
20151201|2015-09-21 09:00,21,20.57,20.64,20.48,20.58,1580
20151201|2015-09-21 09:30,21,20.55,20.55,20.25,20.32,1048
20151201|2015-09-21 10:00,21,20.3,20.33,20.05,20.13,975
20151201|2015-09-21 10:30,21,20.12,20.37,20.1,20.32,995
20151201|2015-09-21 11:00,21,20.35,20.55,20.33,20.41,601
20151201|2015-09-21 11:30,21,20.46,20.75,20.45,20.6,467
20151201|2015-09-21 12:00,21,20.65,20.76,20.58,20.65,707
20151201|2015-09-21 12:30,21,20.63,20.73,20.5,20.7,513
20151201|2015-09-21 13:00,21,20.7,20.8,20.65,20.7,307
20151201|2015-09-21 13:30,21,20.75,20.8,20.37,20.4,1119
20151201|2015-09-21 14:00,21,20.4,20.5,20.35,20.38,806
20151201|2015-09-21 14:30,21,20.36,20.6,20.35,20.35,1350
20151201|2015-09-21 15:00,21,20.33,20.33,19.85,19.88,2611
20151201|2015-09-21 15:30,22,19.85,19.87,19.75,19.81,476
20151201|2015-09-21 16:00,22,19.9,19.9,19.9,19.9,2
20151201|2015-09-21 17:00,22,19.85,19.9,19.85,19.87,7
20151201|2015-09-21 17:30,22,19.9,19.9,19.87,19.88,7
20151201|2015-09-21 19:00,22,19.9,19.9,19.9,19.9,3
20151201|2015-09-21 19:30,22,19.9,19.9,19.9,19.9,1
20151201|2015-09-21 20:00,22,19.9,20.02,19.89,20.02,16
20151201|2015-09-21 20:30,22,20.04,20.04,20,20,3
20151201|2015-09-21 21:00,22,20.02,20.02,20.02,20.02,2
20151201|2015-09-21 22:00,22,20.05,20.05,20,20,2
20151201|2015-09-21 23:00,22,20.05,20.05,20,20,13
20151201|2015-09-21 23:30,22,19.96,20,19.96,20,2
20151201|2015-09-22 00:00,22,20,20,20,20,2
20151201|2015-09-22 00:30,22,19.98,19.98,19.98,19.98,2
20151201|2015-09-22 01:00,22,20,20,19.93,19.93,23
20151201|2015-09-22 01:30,22,19.95,20.04,19.95,20.04,21
20151201|2015-09-22 02:00,22,20.05,20.25,20.05,20.25,64
20151201|2015-09-22 02:30,22,20.2,20.45,20.2,20.45,119
20151201|2015-09-22 03:00,22,20.45,20.74,20.3,20.7,173
20151201|2015-09-22 03:30,22,20.7,20.82,20.65,20.65,222
20151201|2015-09-22 04:00,22,20.7,20.9,20.65,20.85,165
20151201|2015-09-22 04:30,22,20.84,20.92,20.7,20.89,213
20151201|2015-09-22 05:00,22,20.9,21.05,20.83,21.02,340
20151201|2015-09-22 05:30,22,21,21.05,20.8,20.85,387
20151201|2015-09-22 06:00,22,20.85,20.9,20.78,20.85,83
20151201|2015-09-22 06:30,22,20.8,20.9,20.7,20.7,89
20151201|2015-09-22 07:00,22,20.75,20.85,20.65,20.75,257
20151201|2015-09-22 07:30,22,20.75,20.85,20.7,20.77,471
20151201|2015-09-22 08:00,22,20.75,20.83,20.74,20.75,197
20151201|2015-09-22 08:30,22,20.8,20.85,20.63,20.78,2649
20151201|2015-09-22 09:00,22,20.75,20.9,20.64,20.83,821
20151201|2015-09-22 09:30,22,20.85,21.1,20.85,21,1017
20151201|2015-09-22 10:00,22,21,21.05,20.9,21.02,484
20151201|2015-09-22 10:30,22,21,21.05,20.9,20.99,421
20151201|2015-09-22 11:00,22,21.03,21.17,20.98,21.05,547
20151201|2015-09-22 11:30,22,21.05,21.2,21.02,21.13,559
20151201|2015-09-22 12:00,22,21.14,21.28,21.08,21.25,742
20151201|2015-09-22 12:30,22,21.25,21.28,21.1,21.15,898
20151201|2015-09-22 13:00,22,21.17,21.48,21.17,21.39,1108
20151201|2015-09-22 13:30,22,21.4,21.45,21.26,21.35,1696
20151201|2015-09-22 14:00,22,21.35,21.5,21.05,21.12,2500
20151201|2015-09-22 14:30,22,21.1,21.14,20.76,20.8,4805
20151201|2015-09-22 15:00,22,20.8,20.93,20.7,20.9,2098
20151201|2015-09-22 15:30,23,20.9,20.95,20.89,20.9,24
20151201|2015-09-22 16:00,23,20.95,20.95,20.93,20.95,41
20151201|2015-09-22 16:30,23,21,21,21,21,1
20151201|2015-09-22 17:00,23,21.01,21.01,21.01,21.01,1
20151201|2015-09-22 17:30,23,21.02,21.02,21.01,21.01,2
20151201|2015-09-22 18:30,23,21,21,21,21,1
20151201|2015-09-22 19:00,23,20.95,20.95,20.95,20.95,3
20151201|2015-09-22 20:30,23,21,21.55,21,21.5,232
20151201|2015-09-22 21:00,23,21.5,21.55,21.3,21.4,43
20151201|2015-09-22 21:30,23,21.45,21.5,21.3,21.3,18
20151201|2015-09-22 22:00,23,21.39,21.44,21.35,21.37,9
20151201|2015-09-22 22:30,23,21.35,21.4,21.33,21.33,10
20151201|2015-09-22 23:00,23,21.35,21.39,21.35,21.39,5
20151201|2015-09-22 23:30,23,21.45,21.45,21.45,21.45,3
20151201|2015-09-23 00:00,23,21.49,21.5,21.49,21.5,5
20151201|2015-09-23 00:30,23,21.4,21.4,21.37,21.37,6
20151201|2015-09-23 01:00,23,21.4,21.4,21.06,21.06,47
20151201|2015-09-23 01:30,23,21.15,21.15,21.09,21.1,19
20151201|2015-09-23 02:00,23,21.08,21.11,21,21.05,82
20151201|2015-09-23 02:30,23,21.05,21.07,20.96,20.96,48
20151201|2015-09-23 03:00,23,21.03,21.05,20.88,21,40
20151201|2015-09-23 03:30,23,20.95,20.95,20.65,20.7,245
20151201|2015-09-23 04:00,23,20.7,20.78,20.7,20.78,39
20151201|2015-09-23 04:30,23,20.75,20.8,20.74,20.75,21
20151201|2015-09-23 05:00,23,20.85,20.85,20.84,20.85,15
20151201|2015-09-23 05:30,23,20.85,20.87,20.74,20.74,39
20151201|2015-09-23 06:00,23,20.7,20.73,20.63,20.65,137
20151201|2015-09-23 06:30,23,20.66,20.94,20.66,20.9,185
20151201|2015-09-23 07:00,23,20.92,20.97,20.75,20.8,240
20151201|2015-09-23 07:30,23,20.82,20.89,20.7,20.73,236
20151201|2015-09-23 08:00,23,20.7,20.97,20.65,20.8,599
20151201|2015-09-23 08:30,23,20.8,20.95,20.7,20.8,1323
20151201|2015-09-23 09:00,23,20.8,20.86,20.65,20.69,507
20151201|2015-09-23 09:30,23,20.68,20.68,20.42,20.47,1231
20151201|2015-09-23 10:00,23,20.45,20.83,20.45,20.8,926
20151201|2015-09-23 10:30,23,20.75,20.94,20.7,20.8,427
20151201|2015-09-23 11:00,23,20.85,20.94,20.8,20.8,358
20151201|2015-09-23 11:30,23,20.8,20.87,20.6,20.63,934
20151201|2015-09-23 12:00,23,20.63,20.66,20.45,20.65,1195
20151201|2015-09-23 12:30,23,20.6,20.64,20.35,20.45,751
20151201|2015-09-23 13:00,23,20.45,20.5,20.29,20.45,800
20151201|2015-09-23 13:30,23,20.45,20.62,20.37,20.55,770
20151201|2015-09-23 14:00,23,20.55,20.61,20.45,20.5,794
20151201|2015-09-23 14:30,23,20.47,20.54,20.33,20.48,1803
20151201|2015-09-23 15:00,23,20.45,20.55,20.35,20.5,1530
20151201|2015-09-23 15:30,24,20.5,20.5,20.45,20.45,25
20151201|2015-09-23 16:00,24,20.45,20.45,20.45,20.45,2
20151201|2015-09-23 18:30,24,20.5,20.5,20.5,20.5,1
20151201|2015-09-23 19:00,24,20.45,20.45,20.43,20.44,12
20151201|2015-09-23 19:30,24,20.5,20.6,20.5,20.6,15
20151201|2015-09-23 20:00,24,20.55,20.55,20.52,20.52,3
20151201|2015-09-23 20:30,24,20.45,20.48,20.45,20.48,13
20151201|2015-09-23 21:00,24,20.5,20.76,20.5,20.75,45
20151201|2015-09-23 21:30,24,20.7,20.75,20.66,20.66,4
20151201|2015-09-23 22:00,24,20.74,20.8,20.74,20.77,22
20151201|2015-09-23 22:30,24,20.73,20.73,20.65,20.7,68
20151201|2015-09-23 23:00,24,20.65,20.65,20.6,20.6,5
20151201|2015-09-23 23:30,24,20.64,20.68,20.6,20.61,21
20151201|2015-09-24 00:00,24,20.6,20.62,20.52,20.58,107
20151201|2015-09-24 00:30,24,20.65,20.68,20.65,20.68,13
20151201|2015-09-24 01:00,24,20.65,20.65,20.63,20.65,6
20151201|2015-09-24 01:30,24,20.6,20.6,20.6,20.6,1
20151201|2015-09-24 02:00,24,20.6,20.71,20.55,20.7,102
20151201|2015-09-24 02:30,24,20.75,20.75,20.65,20.68,27
20151201|2015-09-24 03:00,24,20.55,20.55,20.3,20.4,162
20151201|2015-09-24 03:30,24,20.4,20.53,20.4,20.52,53
20151201|2015-09-24 04:00,24,20.5,20.65,20.47,20.62,36
20151201|2015-09-24 04:30,24,20.65,20.75,20.57,20.65,17
20151201|2015-09-24 05:00,24,20.6,20.8,20.57,20.77,60
20151201|2015-09-24 05:30,24,20.8,20.99,20.78,20.9,145
20151201|2015-09-24 06:00,24,20.95,21.08,20.92,21.04,298
20151201|2015-09-24 06:30,24,21,21,20.93,21,68
20151201|2015-09-24 07:00,24,20.97,21,20.95,20.99,108
20151201|2015-09-24 07:30,24,20.98,21.12,20.9,20.97,716
20151201|2015-09-24 08:00,24,21,21.08,20.98,21.04,307
20151201|2015-09-24 08:30,24,21,21.35,20.95,21.3,2631
20151201|2015-09-24 09:00,24,21.3,21.49,21.17,21.45,1260
20151201|2015-09-24 09:30,24,21.45,21.7,21.32,21.7,1430
20151201|2015-09-24 10:00,24,21.7,21.85,21.48,21.55,1046
20151201|2015-09-24 10:30,24,21.55,21.58,21.4,21.47,414
20151201|2015-09-24 11:00,24,21.5,21.55,21.32,21.37,459
20151201|2015-09-24 11:30,24,21.38,21.6,21.29,21.6,956
20151201|2015-09-24 12:00,24,21.6,21.66,21.45,21.58,315
20151201|2015-09-24 12:30,24,21.55,21.6,21.4,21.5,370
20151201|2015-09-24 13:00,24,21.51,21.52,21.17,21.25,475
20151201|2015-09-24 13:30,24,21.2,21.27,20.73,20.84,1079
20151201|2015-09-24 14:00,24,20.85,21.12,20.76,20.85,1361
20151201|2015-09-24 14:30,24,20.9,21.07,20.8,20.85,1368
20151201|2015-09-24 15:00,24,20.85,21.15,20.81,20.97,1726
20151201|2015-09-24 15:30,25,20.93,21,20.92,21,5
20151201|2015-09-24 16:00,25,21.03,21.05,21.01,21.05,15
20151201|2015-09-24 16:30,25,20.9,20.99,20.9,20.99,6
20151201|2015-09-24 17:00,25,20.98,21.05,20.95,21.05,4
20151201|2015-09-24 17:30,25,20.95,20.95,20.85,20.9,22
20151201|2015-09-24 18:00,25,20.89,20.95,20.85,20.9,20
20151201|2015-09-24 18:30,25,20.79,20.8,20.78,20.8,13
20151201|2015-09-24 19:00,25,20.8,20.8,20.7,20.75,12
20151201|2015-09-24 19:30,25,20.8,20.8,20.79,20.79,2
20151201|2015-09-24 20:00,25,20.85,20.85,20.85,20.85,4
20151201|2015-09-24 20:30,25,20.93,20.97,20.93,20.95,6
20151201|2015-09-24 21:00,25,21.03,21.03,20.85,20.85,4
20151201|2015-09-24 21:30,25,20.9,20.9,20.9,20.9,1
20151201|2015-09-24 22:00,25,20.85,20.85,20.85,20.85,1
20151201|2015-09-24 23:00,25,20.85,20.85,20.85,20.85,1
20151201|2015-09-24 23:30,25,20.81,20.81,20.81,20.81,1
20151201|2015-09-25 00:00,25,20.75,20.79,20.72,20.75,7
20151201|2015-09-25 00:30,25,20.7,20.7,20.7,20.7,1
20151201|2015-09-25 01:00,25,20.64,20.67,20.53,20.53,26
20151201|2015-09-25 01:30,25,20.59,20.67,20.55,20.65,49
20151201|2015-09-25 02:00,25,20.6,20.71,20.6,20.6,53
20151201|2015-09-25 02:30,25,20.54,20.55,20.43,20.55,57
20151201|2015-09-25 03:00,25,20.5,20.51,20.3,20.32,44
20151201|2015-09-25 03:30,25,20.4,20.4,20,20.13,390
20151201|2015-09-25 04:00,25,20.15,20.19,20.05,20.13,121
20151201|2015-09-25 04:30,25,20.15,20.15,20.05,20.15,45
20151201|2015-09-25 05:00,25,20.15,20.25,20.1,20.24,32
20151201|2015-09-25 05:30,25,20.2,20.3,20.2,20.28,56
20151201|2015-09-25 06:00,25,20.29,20.39,20.25,20.25,56
20151201|2015-09-25 06:30,25,20.25,20.3,20.1,20.17,267
20151201|2015-09-25 07:00,25,20.16,20.25,20.15,20.2,130
20151201|2015-09-25 07:30,25,20.22,20.33,20.18,20.27,323
20151201|2015-09-25 08:00,25,20.25,20.42,20.25,20.3,242
20151201|2015-09-25 08:30,25,20.3,20.58,20.25,20.44,1344
20151201|2015-09-25 09:00,25,20.37,20.63,20.37,20.56,881
20151201|2015-09-25 09:30,25,20.58,20.66,20.35,20.37,1083
20151201|2015-09-25 10:00,25,20.37,20.46,20.3,20.35,621
20151201|2015-09-25 10:30,25,20.4,20.57,20.4,20.48,450
20151201|2015-09-25 11:00,25,20.5,20.77,20.5,20.68,347
20151201|2015-09-25 11:30,25,20.66,20.66,20.52,20.55,138
20151201|2015-09-25 12:00,25,20.5,20.53,20.36,20.47,412
20151201|2015-09-25 12:30,25,20.47,20.6,20.47,20.55,302
20151201|2015-09-25 13:00,25,20.5,20.86,20.5,20.86,730
20151201|2015-09-25 13:30,25,20.85,21.3,20.82,21.1,964
20151201|2015-09-25 14:00,25,21.15,21.57,21.1,21.35,1585
20151201|2015-09-25 14:30,25,21.39,21.4,21.17,21.26,1270
20151201|2015-09-25 15:00,25,21.3,21.45,21.16,21.4,1589
20151201|2015-09-27 17:00,28,21.4,21.4,21.35,21.38,24
20151201|2015-09-27 17:30,28,21.42,21.65,21.42,21.65,11
20151201|2015-09-27 18:00,28,21.4,21.48,21.4,21.48,4
20151201|2015-09-27 18:30,28,21.4,21.6,21.4,21.55,64
20151201|2015-09-27 19:00,28,21.5,21.65,21.4,21.6,121
20151201|2015-09-27 19:30,28,21.58,21.58,21.53,21.55,3
20151201|2015-09-27 20:00,28,21.5,21.57,21.5,21.55,8
20151201|2015-09-27 20:30,28,21.5,21.5,21.45,21.45,6
20151201|2015-09-27 21:00,28,21.45,21.52,21.45,21.5,7
20151201|2015-09-27 22:00,28,21.5,21.5,21.5,21.5,6
20151201|2015-09-27 22:30,28,21.5,21.5,21.35,21.35,6
20151201|2015-09-27 23:00,28,21.35,21.35,21.3,21.3,6
20151201|2015-09-27 23:30,28,21.37,21.37,21.37,21.37,1
20151201|2015-09-28 00:00,28,21.3,21.31,21.25,21.27,15
20151201|2015-09-28 00:30,28,21.27,21.4,21.24,21.4,15
20151201|2015-09-28 01:00,28,21.3,21.3,21.1,21.1,68
20151201|2015-09-28 01:30,28,21.07,21.13,21.06,21.1,18
20151201|2015-09-28 02:00,28,21.1,21.2,21.05,21.15,35
20151201|2015-09-28 02:30,28,21.15,21.2,21.04,21.15,31
20151201|2015-09-28 03:00,28,21.15,21.21,21.15,21.2,13
20151201|2015-09-28 03:30,28,21.22,21.4,21.22,21.4,15
20151201|2015-09-28 04:00,28,21.35,21.5,21.35,21.5,5
20151201|2015-09-28 04:30,28,21.5,21.65,21.5,21.65,81
20151201|2015-09-28 05:00,28,21.65,21.75,21.62,21.75,49
20151201|2015-09-28 05:30,28,21.75,21.84,21.75,21.82,41
20151201|2015-09-28 06:00,28,21.8,21.82,21.62,21.65,120
20151201|2015-09-28 06:30,28,21.65,21.9,21.63,21.85,178
20151201|2015-09-28 07:00,28,21.84,21.98,21.8,21.95,229
20151201|2015-09-28 07:30,28,21.95,21.95,21.78,21.83,234
20151201|2015-09-28 08:00,28,21.85,21.93,21.74,21.85,338
20151201|2015-09-28 08:30,28,21.8,22.03,21.7,22.03,2033
20151201|2015-09-28 09:00,28,22.05,22.24,21.93,22.1,1866
20151201|2015-09-28 09:30,28,22.1,22.25,22.08,22.08,478
20151201|2015-09-28 10:00,28,22.09,22.27,21.98,22.25,760
20151201|2015-09-28 10:30,28,22.22,22.34,22.2,22.28,550
20151201|2015-09-28 11:00,28,22.3,22.5,22.3,22.4,713
20151201|2015-09-28 11:30,28,22.44,22.48,22.31,22.39,814
20151201|2015-09-28 12:00,28,22.39,22.43,22.25,22.35,728
20151201|2015-09-28 12:30,28,22.35,22.45,22.2,22.45,603
20151201|2015-09-28 13:00,28,22.45,22.66,22.4,22.49,996
20151201|2015-09-28 13:30,28,22.5,22.54,22.33,22.45,857
20151201|2015-09-28 14:00,28,22.45,22.55,22.3,22.41,754
20151201|2015-09-28 14:30,28,22.4,22.43,22.02,22.15,1534
20151201|2015-09-28 15:00,28,22.15,22.25,22.03,22.15,2908
20151201|2015-09-28 15:30,29,22.2,22.24,22.2,22.2,19
20151201|2015-09-28 16:00,29,22.15,22.15,22.15,22.15,62
20151201|2015-09-28 16:30,29,22.15,22.18,22.15,22.18,2
20151201|2015-09-28 17:00,29,22.2,22.21,22.15,22.15,59
20151201|2015-09-28 17:30,29,22.15,22.2,22.15,22.18,16
20151201|2015-09-28 18:00,29,22.2,22.2,22.2,22.2,1
20151201|2015-09-28 18:30,29,22.15,22.17,22.13,22.15,19
20151201|2015-09-28 19:00,29,22.15,22.25,22.15,22.25,11
20151201|2015-09-28 19:30,29,22.2,22.2,22.2,22.2,1
20151201|2015-09-28 20:00,29,22.32,22.45,22.32,22.45,17
20151201|2015-09-28 20:30,29,22.4,22.4,22.25,22.29,5
20151201|2015-09-28 21:00,29,22.3,22.3,22.25,22.25,2
20151201|2015-09-28 22:30,29,22.34,22.34,22.34,22.34,5
20151201|2015-09-28 23:00,29,22.35,22.35,22.35,22.35,2
20151201|2015-09-28 23:30,29,22.3,22.3,22.3,22.3,1
20151201|2015-09-29 00:00,29,22.35,22.35,22.35,22.35,1
20151201|2015-09-29 00:30,29,22.4,22.4,22.4,22.4,2
20151201|2015-09-29 01:00,29,22.47,22.6,22.47,22.55,42
20151201|2015-09-29 01:30,29,22.61,22.65,22.43,22.43,137
20151201|2015-09-29 02:00,29,22.4,22.45,22.1,22.1,54
20151201|2015-09-29 02:30,29,22.1,22.25,22.1,22.2,49
20151201|2015-09-29 03:00,29,22.15,22.17,22,22.1,116
20151201|2015-09-29 03:30,29,22.05,22.05,21.7,21.86,259
20151201|2015-09-29 04:00,29,21.85,22,21.85,22,25
20151201|2015-09-29 04:30,29,21.99,22.04,21.95,22.04,20
20151201|2015-09-29 05:00,29,21.95,22,21.9,21.95,24
20151201|2015-09-29 05:30,29,21.95,21.97,21.88,21.9,25
20151201|2015-09-29 06:00,29,21.9,21.97,21.88,21.96,66
20151201|2015-09-29 06:30,29,21.95,22,21.94,21.95,57
20151201|2015-09-29 07:00,29,21.95,21.95,21.83,21.83,140
20151201|2015-09-29 07:30,29,21.85,21.86,21.7,21.75,372
20151201|2015-09-29 08:00,29,21.8,22,21.8,22,568
20151201|2015-09-29 08:30,29,22,22.53,21.92,22,3784
20151201|2015-09-29 09:00,29,22,22.17,21.73,21.75,2441
20151201|2015-09-29 09:30,29,21.74,21.94,21.62,21.83,2589
20151201|2015-09-29 10:00,29,21.83,22.19,21.8,22.05,956
20151201|2015-09-29 10:30,29,22.15,22.28,22.05,22.24,725
20151201|2015-09-29 11:00,29,22.25,22.4,22.19,22.27,1130
20151201|2015-09-29 11:30,29,22.25,22.52,22.22,22.5,834
20151201|2015-09-29 12:00,29,22.5,22.5,22.07,22.1,624
20151201|2015-09-29 12:30,29,22.1,22.27,22.04,22.12,491
20151201|2015-09-29 13:00,29,22.13,22.3,21.95,22,584
20151201|2015-09-29 13:30,29,22,22.35,22,22.35,580
20151201|2015-09-29 14:00,29,22.4,22.55,22.33,22.5,1360
20151201|2015-09-29 14:30,29,22.5,22.55,22.17,22.25,2156
20151201|2015-09-29 15:00,29,22.25,22.25,22.05,22.25,1313
20151201|2015-09-29 15:30,30,22.25,22.25,22.25,22.25,4
20151201|2015-09-29 16:00,30,22.26,22.26,22.25,22.25,4
20151201|2015-09-29 16:30,30,22.23,22.25,22.23,22.25,20
20151201|2015-09-29 17:30,30,22.25,22.25,22.25,22.25,1
20151201|2015-09-29 18:00,30,22.3,22.3,22.3,22.3,5
20151201|2015-09-29 18:30,30,22.26,22.26,22.23,22.23,5
20151201|2015-09-29 19:00,30,22.3,22.3,22.25,22.25,2
20151201|2015-09-29 19:30,30,22.19,22.19,22.12,22.13,17
20151201|2015-09-29 20:00,30,22.12,22.12,21.97,22,29
20151201|2015-09-29 20:30,30,22,22,22,22,1
20151201|2015-09-29 21:00,30,22,22.03,21.98,22.03,21
20151201|2015-09-29 21:30,30,21.95,21.95,21.91,21.91,5
20151201|2015-09-29 22:00,30,21.89,21.89,21.83,21.87,9
20151201|2015-09-29 22:30,30,21.9,21.9,21.85,21.85,15
20151201|2015-09-29 23:00,30,21.9,21.92,21.9,21.92,2
20151201|2015-09-29 23:30,30,21.85,21.86,21.83,21.83,11
20151201|2015-09-30 00:00,30,21.77,21.78,21.7,21.73,64
20151201|2015-09-30 00:30,30,21.73,21.74,21.73,21.74,3
20151201|2015-09-30 01:00,30,21.71,21.72,21.65,21.65,55
20151201|2015-09-30 01:30,30,21.69,21.7,21.64,21.64,38
20151201|2015-09-30 02:00,30,21.7,21.7,21.6,21.6,54
20151201|2015-09-30 02:30,30,21.61,21.75,21.6,21.74,16
20151201|2015-09-30 03:00,30,21.72,21.74,21.65,21.65,66
20151201|2015-09-30 03:30,30,21.7,21.71,21.6,21.6,60
20151201|2015-09-30 04:00,30,21.6,21.61,21.45,21.55,108
20151201|2015-09-30 04:30,30,21.54,21.55,21.48,21.5,30
20151201|2015-09-30 05:00,30,21.5,21.55,21.5,21.5,21
20151201|2015-09-30 05:30,30,21.48,21.51,21.48,21.5,82
20151201|2015-09-30 06:00,30,21.47,21.53,21.45,21.48,116
20151201|2015-09-30 06:30,30,21.5,21.55,21.5,21.55,47
20151201|2015-09-30 07:00,30,21.59,21.63,21.55,21.62,161
20151201|2015-09-30 07:30,30,21.65,21.68,21.65,21.65,26
20151201|2015-09-30 08:00,30,21.65,21.7,21.6,21.64,160
20151201|2015-09-30 08:30,30,21.65,21.81,21.52,21.78,2497
20151201|2015-09-30 09:00,30,21.73,21.8,21.58,21.65,637
20151201|2015-09-30 09:30,30,21.65,21.82,21.63,21.79,1124
20151201|2015-09-30 10:00,30,21.75,21.82,21.69,21.75,724
20151201|2015-09-30 10:30,30,21.75,21.88,21.7,21.8,960
20151201|2015-09-30 11:00,30,21.78,21.98,21.78,21.88,358
20151201|2015-09-30 11:30,30,21.88,22.13,21.83,22,1402
20151201|2015-09-30 12:00,30,22,22.03,21.9,21.9,1297
20151201|2015-09-30 12:30,30,21.9,22,21.9,21.97,395
20151201|2015-09-30 13:00,30,21.98,22.08,21.93,21.98,728
20151201|2015-09-30 13:30,30,21.97,22.09,21.87,21.88,583
20151201|2015-09-30 14:00,30,21.88,22.02,21.79,21.8,994
20151201|2015-09-30 14:30,30,21.85,21.85,21.55,21.6,1145
20151201|2015-09-30 15:00,30,21.6,21.8,21.6,21.78,1054
20151201|2015-09-30 15:30,1,21.75,21.81,21.75,21.8,127
20151201|2015-09-30 16:00,1,21.8,21.8,21.79,21.79,3
20151201|2015-09-30 17:00,1,21.8,21.8,21.8,21.8,2
20151201|2015-09-30 17:30,1,21.8,21.8,21.8,21.8,1
20151201|2015-09-30 18:00,1,21.8,21.8,21.79,21.79,4
20151201|2015-09-30 18:30,1,21.75,21.8,21.75,21.8,2
20151201|2015-09-30 19:00,1,21.75,21.75,21.7,21.7,30
20151201|2015-09-30 19:30,1,21.75,21.75,21.7,21.7,10
20151201|2015-09-30 20:00,1,21.7,21.7,21.68,21.68,2
20151201|2015-09-30 20:30,1,21.63,21.66,21.53,21.53,37
20151201|2015-09-30 21:00,1,21.51,21.51,21.27,21.29,79
20151201|2015-09-30 21:30,1,21.25,21.3,21.21,21.24,25
20151201|2015-09-30 22:00,1,21.25,21.25,21.15,21.15,24
20151201|2015-09-30 22:30,1,21.15,21.2,21.15,21.2,2
20151201|2015-09-30 23:30,1,21.15,21.15,21.15,21.15,2
20151201|2015-10-01 00:00,1,21.2,21.2,21.12,21.15,8
20151201|2015-10-01 00:30,1,21.15,21.15,21.15,21.15,4
20151201|2015-10-01 01:00,1,21.2,21.23,21.2,21.23,3
20151201|2015-10-01 01:30,1,21.15,21.17,21.11,21.15,32
20151201|2015-10-01 02:00,1,21.15,21.22,21.13,21.2,68
20151201|2015-10-01 02:30,1,21.15,21.15,21.1,21.13,40
20151201|2015-10-01 03:00,1,21.15,21.35,21.12,21.35,39
20151201|2015-10-01 03:30,1,21.3,21.3,21.25,21.28,22
20151201|2015-10-01 04:00,1,21.25,21.29,21.22,21.22,32
20151201|2015-10-01 05:00,1,21.3,21.37,21.29,21.37,13
20151201|2015-10-01 05:30,1,21.35,21.4,21.32,21.35,17
20151201|2015-10-01 06:00,1,21.35,21.5,21.35,21.5,91
20151201|2015-10-01 06:30,1,21.55,21.65,21.55,21.6,47
20151201|2015-10-01 07:00,1,21.64,21.76,21.63,21.7,117
20151201|2015-10-01 07:30,1,21.7,21.82,21.65,21.75,152
20151201|2015-10-01 08:00,1,21.75,21.84,21.7,21.7,358
20151201|2015-10-01 08:30,1,21.7,21.95,21.63,21.93,1315
20151201|2015-10-01 09:00,1,21.9,22.03,21.73,21.8,1307
20151201|2015-10-01 09:30,1,21.8,21.92,21.72,21.9,2096
20151201|2015-10-01 10:00,1,21.9,21.95,21.8,21.87,512
20151201|2015-10-01 10:30,1,21.85,22.05,21.78,21.93,774
20151201|2015-10-01 11:00,1,21.95,22.1,21.78,21.8,1011
20151201|2015-10-01 11:30,1,21.82,21.85,21.73,21.75,357
20151201|2015-10-01 12:00,1,21.8,21.87,21.76,21.82,861
20151201|2015-10-01 12:30,1,21.78,21.82,21.67,21.7,1702
20151201|2015-10-01 13:00,1,21.72,21.72,21.55,21.65,563
20151201|2015-10-01 13:30,1,21.64,21.78,21.57,21.65,569
20151201|2015-10-01 14:00,1,21.6,21.66,21.52,21.63,527
20151201|2015-10-01 14:30,1,21.65,21.78,21.45,21.48,718
20151201|2015-10-01 15:00,1,21.47,21.49,21.2,21.2,1846
20151201|2015-10-01 15:30,2,21.25,21.28,21.25,21.28,79
20151201|2015-10-01 16:00,2,21.25,21.25,21.25,21.25,1
20151201|2015-10-01 16:30,2,21.2,21.28,21.2,21.28,3
20151201|2015-10-01 17:00,2,21.25,21.31,21.25,21.31,5
20151201|2015-10-01 18:00,2,21.3,21.3,21.3,21.3,1
20151201|2015-10-01 18:30,2,21.3,21.3,21.21,21.24,6
20151201|2015-10-01 19:00,2,21.3,21.3,21.12,21.17,18
20151201|2015-10-01 20:00,2,21.22,21.22,21.22,21.22,1
20151201|2015-10-01 21:30,2,21.18,21.18,21.18,21.18,1
20151201|2015-10-01 22:00,2,21.25,21.25,21.25,21.25,1
20151201|2015-10-01 22:30,2,21.26,21.26,21.26,21.26,1
20151201|2015-10-01 23:30,2,21.35,21.35,21.35,21.35,2
20151201|2015-10-02 00:00,2,21.35,21.35,21.25,21.25,2
20151201|2015-10-02 01:00,2,21.25,21.25,21.25,21.25,1
20151201|2015-10-02 01:30,2,21.22,21.22,21.15,21.2,5
20151201|2015-10-02 02:00,2,21.2,21.2,21.17,21.17,21
20151201|2015-10-02 02:30,2,21.2,21.3,21.15,21.29,150
20151201|2015-10-02 03:00,2,21.33,21.35,21.2,21.25,64
20151201|2015-10-02 04:00,2,21.2,21.2,21.2,21.2,5
20151201|2015-10-02 04:30,2,21.2,21.22,21.18,21.2,19
20151201|2015-10-02 05:00,2,21.15,21.17,21.15,21.17,2
20151201|2015-10-02 05:30,2,21.18,21.18,21.11,21.11,45
20151201|2015-10-02 06:00,2,21.11,21.15,21.1,21.15,34
20151201|2015-10-02 06:30,2,21.15,21.19,21.1,21.1,99
20151201|2015-10-02 07:00,2,21.05,21.16,21.02,21.05,173
20151201|2015-10-02 07:30,2,21.08,21.9,21.08,21.87,988
20151201|2015-10-02 08:00,2,21.86,22.05,21.82,21.96,611
20151201|2015-10-02 08:30,2,22,22.09,21.75,21.82,1333
20151201|2015-10-02 09:00,2,21.82,21.95,21.73,21.85,937
20151201|2015-10-02 09:30,2,21.9,21.93,21.53,21.58,973
20151201|2015-10-02 10:00,2,21.58,21.69,21.47,21.65,1004
20151201|2015-10-02 10:30,2,21.63,21.73,21.58,21.65,429
20151201|2015-10-02 11:00,2,21.67,21.73,21.5,21.55,359
20151201|2015-10-02 11:30,2,21.5,21.5,21.35,21.4,498
20151201|2015-10-02 12:00,2,21.4,21.4,21.16,21.23,1235
20151201|2015-10-02 12:30,2,21.2,21.35,21.19,21.35,259
20151201|2015-10-02 13:00,2,21.33,21.35,21.05,21.08,697
20151201|2015-10-02 13:30,2,21.05,21.05,20.93,21,609
20151201|2015-10-02 14:00,2,21.02,21.02,20.78,20.82,889
20151201|2015-10-02 14:30,2,20.8,20.84,20.62,20.63,1447
20151201|2015-10-02 15:00,2,20.64,20.7,20.4,20.44,1807
20151201|2015-10-04 17:00,5,20.5,20.6,20.5,20.6,164
20151201|2015-10-04 17:30,5,20.6,20.65,20.55,20.65,16
20151201|2015-10-04 18:00,5,20.6,20.6,20.6,20.6,1
20151201|2015-10-04 18:30,5,20.58,20.6,20.5,20.52,162
20151201|2015-10-04 19:00,5,20.5,20.55,20.46,20.5,75
20151201|2015-10-04 20:00,5,20.55,20.55,20.55,20.55,1
20151201|2015-10-04 20:30,5,20.55,20.55,20.55,20.55,2
20151201|2015-10-04 21:00,5,20.53,20.53,20.53,20.53,2
20151201|2015-10-04 21:30,5,20.55,20.55,20.52,20.52,3
20151201|2015-10-04 22:30,5,20.5,20.51,20.45,20.46,4
20151201|2015-10-04 23:00,5,20.45,20.47,20.45,20.46,4
20151201|2015-10-04 23:30,5,20.47,20.47,20.4,20.4,21
20151201|2015-10-05 00:00,5,20.45,20.5,20.45,20.5,4
20151201|2015-10-05 00:30,5,20.5,20.55,20.5,20.55,4
20151201|2015-10-05 01:00,5,20.55,20.56,20.55,20.56,8
20151201|2015-10-05 01:30,5,20.53,20.53,20.53,20.53,1
20151201|2015-10-05 02:00,5,20.55,20.65,20.55,20.55,52
20151201|2015-10-05 02:30,5,20.55,20.55,20.47,20.47,14
20151201|2015-10-05 03:00,5,20.45,20.5,20.45,20.48,17
20151201|2015-10-05 03:30,5,20.5,20.5,20.5,20.5,2
20151201|2015-10-05 04:00,5,20.47,20.5,20.47,20.48,6
20151201|2015-10-05 04:30,5,20.5,20.5,20.4,20.4,65
20151201|2015-10-05 05:00,5,20.38,20.4,20.35,20.35,31
20151201|2015-10-05 05:30,5,20.35,20.35,20.35,20.35,16
20151201|2015-10-05 06:00,5,20.35,20.35,20.23,20.25,59
20151201|2015-10-05 06:30,5,20.25,20.3,20.25,20.3,12
20151201|2015-10-05 07:00,5,20.26,20.39,20.19,20.3,312
20151201|2015-10-05 07:30,5,20.3,20.35,20.22,20.3,314
20151201|2015-10-05 08:00,5,20.25,20.3,20.19,20.25,189
20151201|2015-10-05 08:30,5,20.2,20.28,20.05,20.13,1262
20151201|2015-10-05 09:00,5,20.13,20.25,20.1,20.15,1094
20151201|2015-10-05 09:30,5,20.15,20.28,20.15,20.25,551
20151201|2015-10-05 10:00,5,20.25,20.25,20.12,20.2,929
20151201|2015-10-05 10:30,5,20.16,20.19,20.07,20.09,772
20151201|2015-10-05 11:00,5,20.09,20.1,19.91,19.93,1449
20151201|2015-10-05 11:30,5,19.9,20.02,19.88,20,1250
20151201|2015-10-05 12:00,5,20,20.01,19.88,19.9,294
20151201|2015-10-05 12:30,5,19.95,20.05,19.93,19.95,401
20151201|2015-10-05 13:00,5,19.95,20,19.9,19.9,170
20151201|2015-10-05 13:30,5,19.88,19.88,19.7,19.73,2550
20151201|2015-10-05 14:00,5,19.75,19.75,19.58,19.6,2890
20151201|2015-10-05 14:30,5,19.65,19.65,19.48,19.6,1599
20151201|2015-10-05 15:00,5,19.6,19.65,19.5,19.5,2573
20151201|2015-10-05 15:30,6,19.55,19.55,19.5,19.53,171
20151201|2015-10-05 16:00,6,19.51,19.56,19.51,19.56,41
20151201|2015-10-05 16:30,6,19.55,19.6,19.5,19.5,25
20151201|2015-10-05 17:00,6,19.55,19.65,19.55,19.6,37
20151201|2015-10-05 17:30,6,19.65,19.65,19.64,19.64,5
20151201|2015-10-05 18:00,6,19.65,19.65,19.63,19.65,11
20151201|2015-10-05 18:30,6,19.6,19.6,19.52,19.52,36
20151201|2015-10-05 19:00,6,19.55,19.55,19.55,19.55,19
20151201|2015-10-05 20:00,6,19.55,19.55,19.55,19.55,1
20151201|2015-10-05 20:30,6,19.59,19.68,19.59,19.68,6
20151201|2015-10-05 22:00,6,19.69,19.69,19.69,19.69,1
20151201|2015-10-05 22:30,6,19.69,19.7,19.69,19.7,2
20151201|2015-10-05 23:00,6,19.65,19.65,19.65,19.65,1
20151201|2015-10-05 23:30,6,19.66,19.66,19.66,19.66,6
20151201|2015-10-06 00:00,6,19.65,19.65,19.65,19.65,1
20151201|2015-10-06 00:30,6,19.65,19.65,19.65,19.65,1
20151201|2015-10-06 01:00,6,19.7,19.76,19.7,19.76,17
20151201|2015-10-06 01:30,6,19.8,19.8,19.75,19.75,13
20151201|2015-10-06 02:00,6,19.77,19.8,19.75,19.75,46
20151201|2015-10-06 02:30,6,19.79,19.87,19.79,19.85,166
20151201|2015-10-06 03:00,6,19.85,19.86,19.79,19.8,48
20151201|2015-10-06 03:30,6,19.8,19.8,19.72,19.72,35
20151201|2015-10-06 04:00,6,19.75,19.75,19.71,19.71,10
20151201|2015-10-06 04:30,6,19.72,19.77,19.72,19.75,19
20151201|2015-10-06 05:00,6,19.75,19.8,19.75,19.75,4
20151201|2015-10-06 05:30,6,19.75,19.75,19.73,19.73,4
20151201|2015-10-06 06:00,6,19.73,19.78,19.73,19.75,36
20151201|2015-10-06 06:30,6,19.75,19.75,19.7,19.7,19
20151201|2015-10-06 07:00,6,19.7,19.7,19.65,19.65,22
20151201|2015-10-06 07:30,6,19.7,19.7,19.5,19.5,231
20151201|2015-10-06 08:00,6,19.51,19.55,19.5,19.52,139
20151201|2015-10-06 08:30,6,19.5,19.6,19.34,19.35,1524
20151201|2015-10-06 09:00,6,19.35,19.73,19.34,19.7,1058
20151201|2015-10-06 09:30,6,19.7,19.73,19.5,19.65,651
20151201|2015-10-06 10:00,6,19.65,19.65,19.49,19.54,562
20151201|2015-10-06 10:30,6,19.52,19.91,19.5,19.89,1440
20151201|2015-10-06 11:00,6,19.87,19.9,19.75,19.8,222
20151201|2015-10-06 11:30,6,19.85,20,19.85,19.85,716
20151201|2015-10-06 12:00,6,19.82,19.85,19.65,19.75,254
20151201|2015-10-06 12:30,6,19.73,20.05,19.7,19.98,1344
20151201|2015-10-06 13:00,6,20,20.05,19.79,19.85,445
20151201|2015-10-06 13:30,6,19.83,19.9,19.78,19.85,418
20151201|2015-10-06 14:00,6,19.89,19.9,19.79,19.8,573
20151201|2015-10-06 14:30,6,19.75,19.85,19.7,19.8,761
20151201|2015-10-06 15:00,6,19.8,19.95,19.78,19.95,1356
20151201|2015-10-06 15:30,7,19.95,20.06,19.95,20.02,62
20151201|2015-10-06 16:00,7,20.02,20.09,20.02,20.05,4
20151201|2015-10-06 16:30,7,20.06,20.1,20.04,20.04,13
20151201|2015-10-06 17:00,7,20.11,20.11,20.05,20.1,5
20151201|2015-10-06 18:30,7,20.02,20.05,20.02,20.05,33
20151201|2015-10-06 20:30,7,20,20,20,20,45
20151201|2015-10-06 21:30,7,19.95,19.95,19.95,19.95,11
20151201|2015-10-06 22:00,7,19.95,20,19.95,20,4
20151201|2015-10-06 23:00,7,19.95,19.95,19.95,19.95,1
20151201|2015-10-06 23:30,7,19.9,19.95,19.85,19.85,29
20151201|2015-10-07 00:00,7,19.89,19.89,19.89,19.89,4
20151201|2015-10-07 01:00,7,19.85,19.85,19.85,19.85,4
20151201|2015-10-07 01:30,7,19.8,19.8,19.69,19.72,31
20151201|2015-10-07 02:00,7,19.67,19.68,19.57,19.65,98
20151201|2015-10-07 02:30,7,19.61,19.65,19.5,19.55,168
20151201|2015-10-07 03:00,7,19.55,19.55,19.5,19.55,29
20151201|2015-10-07 03:30,7,19.55,19.62,19.55,19.6,35
20151201|2015-10-07 04:00,7,19.55,19.6,19.55,19.6,9
20151201|2015-10-07 04:30,7,19.6,19.7,19.6,19.7,13
20151201|2015-10-07 05:00,7,19.68,19.72,19.65,19.72,13
20151201|2015-10-07 05:30,7,19.75,19.78,19.7,19.7,23
20151201|2015-10-07 06:00,7,19.7,19.7,19.61,19.61,29
20151201|2015-10-07 06:30,7,19.6,19.6,19.57,19.6,51
20151201|2015-10-07 07:00,7,19.65,19.65,19.63,19.65,15
20151201|2015-10-07 07:30,7,19.62,19.62,19.55,19.6,125
20151201|2015-10-07 08:00,7,19.6,19.61,19.54,19.58,174
20151201|2015-10-07 08:30,7,19.55,19.65,19.48,19.55,1213
20151201|2015-10-07 09:00,7,19.55,19.6,19.43,19.45,1498
20151201|2015-10-07 09:30,7,19.5,19.83,19.5,19.65,1172
20151201|2015-10-07 10:00,7,19.64,19.95,19.63,19.95,854
20151201|2015-10-07 10:30,7,19.95,19.97,19.69,19.69,487
20151201|2015-10-07 11:00,7,19.7,19.93,19.69,19.93,195
20151201|2015-10-07 11:30,7,19.85,19.85,19.71,19.83,255
20151201|2015-10-07 12:00,7,19.8,19.84,19.69,19.7,313
20151201|2015-10-07 12:30,7,19.68,19.68,19.46,19.48,648
20151201|2015-10-07 13:00,7,19.48,19.54,19.38,19.52,354
20151201|2015-10-07 13:30,7,19.53,19.59,19.46,19.54,441
20151201|2015-10-07 14:00,7,19.55,19.55,19.4,19.47,534
20151201|2015-10-07 14:30,7,19.45,19.49,19.39,19.42,429
20151201|2015-10-07 15:00,7,19.43,19.43,19.2,19.2,1785
20151201|2015-10-07 15:30,8,19.25,19.29,19.25,19.25,38
20151201|2015-10-07 16:00,8,19.27,19.27,19.23,19.25,37
20151201|2015-10-07 16:30,8,19.25,19.26,19.25,19.25,35
20151201|2015-10-07 17:00,8,19.25,19.25,19.25,19.25,3
20151201|2015-10-07 17:30,8,19.25,19.25,19.25,19.25,1
20151201|2015-10-07 18:00,8,19.3,19.3,19.3,19.3,1
20151201|2015-10-07 18:30,8,19.25,19.25,19.25,19.25,1
20151201|2015-10-07 19:00,8,19.28,19.3,19.28,19.3,7
20151201|2015-10-07 20:00,8,19.3,19.35,19.3,19.35,17
20151201|2015-10-07 20:30,8,19.36,19.45,19.36,19.45,15
20151201|2015-10-07 21:00,8,19.45,19.45,19.44,19.44,4
20151201|2015-10-07 21:30,8,19.4,19.4,19.4,19.4,1
20151201|2015-10-07 22:00,8,19.44,19.44,19.44,19.44,19
20151201|2015-10-07 22:30,8,19.45,19.45,19.44,19.45,15
20151201|2015-10-07 23:00,8,19.47,19.5,19.47,19.49,6
20151201|2015-10-07 23:30,8,19.55,19.55,19.5,19.55,10
20151201|2015-10-08 00:30,8,19.57,19.6,19.55,19.57,20
20151201|2015-10-08 01:00,8,19.57,19.6,19.55,19.55,7
20151201|2015-10-08 01:30,8,19.55,19.58,19.54,19.58,4
20151201|2015-10-08 02:00,8,19.6,19.65,19.5,19.65,68
20151201|2015-10-08 02:30,8,19.62,19.65,19.55,19.55,25
20151201|2015-10-08 03:00,8,19.55,19.57,19.48,19.55,52
20151201|2015-10-08 03:30,8,19.56,19.56,19.55,19.55,5
20151201|2015-10-08 04:00,8,19.6,19.6,19.48,19.5,20
20151201|2015-10-08 04:30,8,19.48,19.55,19.48,19.53,20
20151201|2015-10-08 05:00,8,19.51,19.51,19.4,19.45,57
20151201|2015-10-08 05:30,8,19.4,19.47,19.4,19.45,30
20151201|2015-10-08 06:00,8,19.45,19.45,19.35,19.4,89
20151201|2015-10-08 06:30,8,19.35,19.37,19.3,19.35,49
20151201|2015-10-08 07:00,8,19.35,19.35,19.28,19.35,115
20151201|2015-10-08 07:30,8,19.35,19.4,19.32,19.35,202
20151201|2015-10-08 08:00,8,19.35,19.4,19.3,19.3,128
20151201|2015-10-08 08:30,8,19.3,19.4,19.25,19.3,630
20151201|2015-10-08 09:00,8,19.3,19.55,19.27,19.55,583
20151201|2015-10-08 09:30,8,19.55,19.55,19.33,19.35,546
20151201|2015-10-08 10:00,8,19.35,19.47,19.3,19.3,438
20151201|2015-10-08 10:30,8,19.3,19.35,19.25,19.25,308
20151201|2015-10-08 11:00,8,19.25,19.4,19.2,19.35,487
20151201|2015-10-08 11:30,8,19.33,19.5,19.25,19.4,431
20151201|2015-10-08 12:00,8,19.4,19.45,19.35,19.35,313
20151201|2015-10-08 12:30,8,19.38,19.4,19.3,19.32,485
20151201|2015-10-08 13:00,8,19.33,19.4,19.15,19.15,1527
20151201|2015-10-08 13:30,8,19.2,19.2,18.85,18.9,1001
20151201|2015-10-08 14:00,8,18.88,18.9,18.5,18.75,2963
20151201|2015-10-08 14:30,8,18.74,18.95,18.7,18.75,2127
20151201|2015-10-08 15:00,8,18.75,18.87,18.72,18.8,2794
20151201|2015-10-08 15:30,9,18.75,18.75,18.65,18.75,24
20151201|2015-10-08 16:00,9,18.77,18.8,18.77,18.8,2
20151201|2015-10-08 17:00,9,18.7,18.8,18.7,18.78,3
20151201|2015-10-08 18:00,9,18.73,18.75,18.68,18.68,11
20151201|2015-10-08 18:30,9,18.68,18.72,18.68,18.72,4
20151201|2015-10-08 19:00,9,18.75,18.79,18.74,18.79,3
20151201|2015-10-08 19:30,9,18.75,18.75,18.75,18.75,1
20151201|2015-10-08 20:00,9,18.75,18.85,18.75,18.85,8
20151201|2015-10-08 20:30,9,18.82,18.85,18.8,18.85,3
20151201|2015-10-08 22:30,9,18.7,18.7,18.7,18.7,1
20151201|2015-10-08 23:00,9,18.7,18.7,18.7,18.7,1
20151201|2015-10-08 23:30,9,18.65,18.65,18.65,18.65,10
20151201|2015-10-09 00:00,9,18.65,18.7,18.63,18.65,12
20151201|2015-10-09 01:30,9,18.65,18.74,18.59,18.7,91
20151201|2015-10-09 02:00,9,18.75,18.82,18.7,18.8,28
20151201|2015-10-09 02:30,9,18.75,18.96,18.75,18.95,83
20151201|2015-10-09 03:00,9,18.9,18.9,18.85,18.88,100
20151201|2015-10-09 03:30,9,18.9,18.9,18.8,18.8,19
20151201|2015-10-09 04:00,9,18.83,18.85,18.75,18.75,16
20151201|2015-10-09 05:00,9,18.75,18.75,18.75,18.75,10
20151201|2015-10-09 05:30,9,18.73,18.73,18.7,18.7,24
20151201|2015-10-09 06:00,9,18.7,18.75,18.7,18.72,13
20151201|2015-10-09 06:30,9,18.7,18.75,18.65,18.65,125
20151201|2015-10-09 07:00,9,18.68,18.68,18.6,18.62,129
20151201|2015-10-09 07:30,9,18.6,18.7,18.58,18.68,157
20151201|2015-10-09 08:00,9,18.7,18.75,18.67,18.75,305
20151201|2015-10-09 08:30,9,18.7,18.85,18.63,18.7,1476
20151201|2015-10-09 09:00,9,18.73,18.95,18.7,18.85,1323
20151201|2015-10-09 09:30,9,18.85,18.9,18.75,18.75,1041
20151201|2015-10-09 10:00,9,18.8,18.85,18.75,18.8,723
20151201|2015-10-09 10:30,9,18.8,19,18.8,18.9,519
20151201|2015-10-09 11:00,9,18.9,19.11,18.85,19,1776
20151201|2015-10-09 11:30,9,19.02,19.2,19,19.09,829
20151201|2015-10-09 12:00,9,19.08,19.23,19,19.1,742
20151201|2015-10-09 12:30,9,19.1,19.2,19.05,19.1,473
20151201|2015-10-09 13:00,9,19.1,19.25,19.05,19.1,540
20151201|2015-10-09 13:30,9,19.1,19.15,18.85,18.9,901
20151201|2015-10-09 14:00,9,18.89,18.98,18.8,18.84,798
20151201|2015-10-09 14:30,9,18.8,18.95,18.75,18.85,1603
20151201|2015-10-09 15:00,9,18.85,18.9,18.7,18.75,1792
20151201|2015-10-11 18:30,12,18.8,18.8,18.8,18.8,1
20151201|2015-10-11 19:00,12,18.82,18.85,18.8,18.8,8
20151201|2015-10-11 19:30,12,18.8,18.8,18.8,18.8,6
20151201|2015-10-11 20:00,12,18.8,18.82,18.8,18.82,4
20151201|2015-10-11 20:30,12,18.8,18.8,18.75,18.75,16
20151201|2015-10-11 21:30,12,18.76,18.8,18.76,18.8,11
20151201|2015-10-11 22:30,12,18.75,18.75,18.75,18.75,1
20151201|2015-10-11 23:00,12,18.8,18.8,18.8,18.8,1
20151201|2015-10-12 00:00,12,18.75,18.75,18.75,18.75,2
20151201|2015-10-12 01:30,12,18.8,18.8,18.75,18.75,10
20151201|2015-10-12 02:00,12,18.75,18.8,18.75,18.75,19
20151201|2015-10-12 02:30,12,18.72,18.74,18.65,18.7,64
20151201|2015-10-12 03:00,12,18.7,18.72,18.69,18.7,30
20151201|2015-10-12 03:30,12,18.75,18.75,18.75,18.75,2
20151201|2015-10-12 04:00,12,18.78,18.84,18.78,18.82,16
20151201|2015-10-12 04:30,12,18.81,18.85,18.81,18.85,5
20151201|2015-10-12 05:00,12,18.8,18.85,18.8,18.8,14
20151201|2015-10-12 05:30,12,18.8,18.83,18.8,18.8,14
20151201|2015-10-12 06:00,12,18.78,18.8,18.75,18.75,19
20151201|2015-10-12 06:30,12,18.75,18.77,18.75,18.77,4
20151201|2015-10-12 07:00,12,18.8,18.85,18.79,18.81,16
20151201|2015-10-12 07:30,12,18.81,18.85,18.78,18.85,27
20151201|2015-10-12 08:00,12,18.8,18.85,18.8,18.83,272
20151201|2015-10-12 08:30,12,18.85,18.93,18.7,18.75,1012
20151201|2015-10-12 09:00,12,18.75,18.83,18.64,18.71,993
20151201|2015-10-12 09:30,12,18.72,18.74,18.6,18.63,1057
20151201|2015-10-12 10:00,12,18.62,18.62,18.42,18.44,964
20151201|2015-10-12 10:30,12,18.4,18.44,18.29,18.35,1042
20151201|2015-10-12 11:00,12,18.35,18.35,18.18,18.3,874
20151201|2015-10-12 11:30,12,18.25,18.35,18.23,18.35,947
20151201|2015-10-12 12:00,12,18.35,18.45,18.3,18.35,380
20151201|2015-10-12 12:30,12,18.36,18.36,18.18,18.25,379
20151201|2015-10-12 13:00,12,18.25,18.25,18.12,18.2,414
20151201|2015-10-12 13:30,12,18.24,18.25,18.04,18.1,634
20151201|2015-10-12 14:00,12,18.1,18.1,17.8,17.89,1853
20151201|2015-10-12 14:30,12,17.85,17.98,17.78,17.9,2101
20151201|2015-10-12 15:00,12,17.9,17.92,17.62,17.66,3471
20151201|2015-10-12 15:30,13,17.65,17.65,17.55,17.6,189
20151201|2015-10-12 16:00,13,17.6,17.68,17.6,17.65,28
20151201|2015-10-12 16:30,13,17.6,17.7,17.6,17.7,8
20151201|2015-10-12 17:00,13,17.7,17.7,17.69,17.7,8
20151201|2015-10-12 17:30,13,17.75,17.75,17.75,17.75,1
20151201|2015-10-12 18:30,13,17.75,17.75,17.68,17.7,12
20151201|2015-10-12 19:00,13,17.67,17.7,17.66,17.7,3
20151201|2015-10-12 19:30,13,17.7,17.7,17.7,17.7,1
20151201|2015-10-12 20:00,13,17.75,17.78,17.75,17.78,2
20151201|2015-10-12 20:30,13,17.8,17.85,17.77,17.8,35
20151201|2015-10-12 21:00,13,17.75,17.8,17.75,17.8,19
20151201|2015-10-12 21:30,13,17.85,17.9,17.83,17.87,9
20151201|2015-10-12 22:00,13,17.89,18.05,17.89,17.9,206
20151201|2015-10-12 22:30,13,17.9,17.92,17.9,17.92,4
20151201|2015-10-12 23:00,13,17.91,17.91,17.91,17.91,1
20151201|2015-10-12 23:30,13,17.95,17.99,17.94,17.95,16
20151201|2015-10-13 00:00,13,17.93,17.98,17.93,17.95,19
20151201|2015-10-13 01:00,13,17.94,17.96,17.92,17.95,21
20151201|2015-10-13 01:30,13,17.95,17.97,17.9,17.9,201
20151201|2015-10-13 02:00,13,17.9,18.02,17.85,18,94
20151201|2015-10-13 02:30,13,18,18.05,17.97,18.03,72
20151201|2015-10-13 03:00,13,18.05,18.15,18,18.1,98
20151201|2015-10-13 03:30,13,18.13,18.2,18.1,18.1,37
20151201|2015-10-13 04:00,13,18.1,18.18,18.1,18.15,23
20151201|2015-10-13 04:30,13,18.15,18.15,18.1,18.15,19
20151201|2015-10-13 05:00,13,18.1,18.12,18.08,18.08,23
20151201|2015-10-13 05:30,13,18.1,18.1,18.03,18.03,25
20151201|2015-10-13 06:00,13,18.05,18.05,17.94,17.95,486
20151201|2015-10-13 06:30,13,17.95,18.06,17.95,18.06,154
20151201|2015-10-13 07:00,13,18.05,18.12,18.05,18.1,69
20151201|2015-10-13 07:30,13,18.1,18.13,18.06,18.13,337
20151201|2015-10-13 08:00,13,18.13,18.2,18.12,18.15,417
20151201|2015-10-13 08:30,13,18.15,18.29,18,18.05,1920
20151201|2015-10-13 09:00,13,18,18.12,18,18.04,3132
20151201|2015-10-13 09:30,13,18.05,18.09,17.84,17.84,1504
20151201|2015-10-13 10:00,13,17.84,17.9,17.73,17.88,775
20151201|2015-10-13 10:30,13,17.9,18.03,17.87,18.03,1010
20151201|2015-10-13 11:00,13,18.03,18.15,17.98,18.05,642
20151201|2015-10-13 11:30,13,18.08,18.34,18,18.32,793
20151201|2015-10-13 12:00,13,18.32,18.43,18.24,18.29,1085
20151201|2015-10-13 12:30,13,18.3,18.55,18.3,18.55,983
20151201|2015-10-13 13:00,13,18.55,18.58,18.4,18.54,469
20151201|2015-10-13 13:30,13,18.59,18.62,18.4,18.4,1282
20151201|2015-10-13 14:00,13,18.4,18.74,18.38,18.7,1377
20151201|2015-10-13 14:30,13,18.69,18.79,18.6,18.7,1504
20151201|2015-10-13 15:00,13,18.7,18.95,18.6,18.92,4263
20151201|2015-10-13 15:30,14,18.9,19,18.89,19,343
20151201|2015-10-13 16:00,14,18.97,18.97,18.9,18.93,27
20151201|2015-10-13 16:30,14,18.95,19,18.9,18.96,17
20151201|2015-10-13 17:00,14,18.95,19,18.95,19,13
20151201|2015-10-13 17:30,14,18.95,18.97,18.95,18.95,32
20151201|2015-10-13 18:00,14,18.95,18.96,18.9,18.9,38
20151201|2015-10-13 18:30,14,18.95,18.95,18.95,18.95,1
20151201|2015-10-13 19:00,14,18.95,18.96,18.95,18.96,4
20151201|2015-10-13 19:30,14,18.98,19.03,18.98,19,51
20151201|2015-10-13 20:00,14,19.05,19.1,19.05,19.05,24
20151201|2015-10-13 20:30,14,19.05,19.05,19,19,42
20151201|2015-10-13 21:00,14,19.05,19.05,19.05,19.05,1
20151201|2015-10-13 21:30,14,19,19,18.95,18.96,21
20151201|2015-10-13 22:00,14,18.95,18.95,18.91,18.91,4
20151201|2015-10-13 22:30,14,18.91,18.91,18.9,18.9,2
20151201|2015-10-13 23:30,14,18.9,18.95,18.9,18.95,3
20151201|2015-10-14 00:30,14,18.98,19,18.98,19,2
20151201|2015-10-14 01:00,14,19,19,18.9,18.93,12
20151201|2015-10-14 01:30,14,18.9,18.9,18.89,18.89,6
20151201|2015-10-14 02:00,14,18.9,18.96,18.9,18.9,8
20151201|2015-10-14 02:30,14,18.96,19,18.95,18.95,20
20151201|2015-10-14 03:00,14,18.9,18.96,18.9,18.95,144
20151201|2015-10-14 03:30,14,18.94,19.04,18.94,19,53
20151201|2015-10-14 04:00,14,19,19.05,18.95,18.97,10
20151201|2015-10-14 04:30,14,18.98,19,18.95,18.95,9
20151201|2015-10-14 05:00,14,18.95,18.97,18.95,18.97,12
20151201|2015-10-14 05:30,14,18.95,18.96,18.95,18.96,5
20151201|2015-10-14 06:00,14,18.95,18.95,18.86,18.88,49
20151201|2015-10-14 06:30,14,18.88,18.9,18.85,18.85,48
20151201|2015-10-14 07:00,14,18.85,18.87,18.79,18.79,121
20151201|2015-10-14 07:30,14,18.8,18.98,18.8,18.92,246
20151201|2015-10-14 08:00,14,18.92,19.05,18.92,18.92,348
20151201|2015-10-14 08:30,14,18.91,19,18.63,18.72,1735
20151201|2015-10-14 09:00,14,18.7,19.05,18.64,18.99,1599
20151201|2015-10-14 09:30,14,19.01,19.28,18.97,19.18,1300
20151201|2015-10-14 10:00,14,19.2,19.39,19.12,19.24,1386
20151201|2015-10-14 10:30,14,19.27,19.37,19.1,19.2,731
20151201|2015-10-14 11:00,14,19.21,19.38,19.2,19.3,580
20151201|2015-10-14 11:30,14,19.28,19.28,18.92,19.07,1527
20151201|2015-10-14 12:00,14,19.05,19.25,19.03,19.2,345
20151201|2015-10-14 12:30,14,19.23,19.25,19.13,19.16,435
20151201|2015-10-14 13:00,14,19.1,19.46,19.04,19.45,1055
20151201|2015-10-14 13:30,14,19.47,19.51,19.37,19.44,1105
20151201|2015-10-14 14:00,14,19.41,19.53,19.22,19.38,1872
20151201|2015-10-14 14:30,14,19.35,19.35,19.11,19.15,1847
20151201|2015-10-14 15:00,14,19.13,19.23,19.08,19.11,1555
20151201|2015-10-14 15:30,15,19.1,19.1,19.05,19.05,61
20151201|2015-10-14 16:00,15,19.08,19.1,19.08,19.09,19
20151201|2015-10-14 16:30,15,19.05,19.05,19.05,19.05,1
20151201|2015-10-14 17:00,15,19.05,19.05,19.05,19.05,2
20151201|2015-10-14 18:00,15,19.04,19.04,19.03,19.03,4
20151201|2015-10-14 18:30,15,19.05,19.05,19.02,19.02,9
20151201|2015-10-14 19:30,15,19,19,18.95,18.95,13
20151201|2015-10-14 20:00,15,18.9,18.9,18.85,18.87,39
20151201|2015-10-14 21:00,15,18.85,18.85,18.82,18.85,9
20151201|2015-10-14 21:30,15,18.85,18.85,18.85,18.85,1
20151201|2015-10-14 22:00,15,18.9,18.95,18.9,18.95,71
20151201|2015-10-14 22:30,15,18.85,18.85,18.82,18.82,6
20151201|2015-10-14 23:00,15,18.83,18.85,18.83,18.85,2
20151201|2015-10-14 23:30,15,18.8,18.82,18.79,18.79,18
20151201|2015-10-15 00:30,15,18.76,18.8,18.76,18.79,16
20151201|2015-10-15 01:00,15,18.75,18.75,18.72,18.75,12
20151201|2015-10-15 01:30,15,18.75,18.75,18.74,18.75,28
20151201|2015-10-15 02:00,15,18.75,18.8,18.74,18.8,33
20151201|2015-10-15 02:30,15,18.73,18.73,18.65,18.7,8
20151201|2015-10-15 03:00,15,18.73,18.75,18.67,18.7,19
20151201|2015-10-15 03:30,15,18.68,18.7,18.65,18.65,99
20151201|2015-10-15 04:00,15,18.65,18.65,18.6,18.6,23
20151201|2015-10-15 04:30,15,18.65,18.65,18.63,18.65,8
20151201|2015-10-15 05:00,15,18.65,18.65,18.65,18.65,4
20151201|2015-10-15 05:30,15,18.7,18.7,18.65,18.65,9
20151201|2015-10-15 06:00,15,18.64,18.75,18.64,18.65,35
20151201|2015-10-15 06:30,15,18.65,18.8,18.65,18.77,77
20151201|2015-10-15 07:00,15,18.75,18.8,18.75,18.78,86
20151201|2015-10-15 07:30,15,18.76,18.93,18.76,18.85,197
20151201|2015-10-15 08:00,15,18.85,18.86,18.8,18.8,102
20151201|2015-10-15 08:30,15,18.85,18.95,18.6,18.72,2548
20151201|2015-10-15 09:00,15,18.7,18.75,18.55,18.7,1525
20151201|2015-10-15 09:30,15,18.73,18.79,18.55,18.55,1186
20151201|2015-10-15 10:00,15,18.6,18.67,18.52,18.57,695
20151201|2015-10-15 10:30,15,18.55,18.89,18.55,18.82,688
20151201|2015-10-15 11:00,15,18.84,18.86,18.5,18.5,615
20151201|2015-10-15 11:30,15,18.5,18.57,18.44,18.45,252
20151201|2015-10-15 12:00,15,18.45,18.47,18.2,18.25,1281
20151201|2015-10-15 12:30,15,18.27,18.42,18.2,18.2,881
20151201|2015-10-15 13:00,15,18.2,18.23,18,18.15,1446
20151201|2015-10-15 13:30,15,18.12,18.15,17.85,17.95,2437
20151201|2015-10-15 14:00,15,17.95,18,17.8,17.85,2113
20151201|2015-10-15 14:30,15,17.86,18.13,17.85,17.9,3578
20151201|2015-10-15 15:00,15,17.9,17.95,17.65,17.65,3902
20151201|2015-10-15 15:30,16,17.75,17.75,17.66,17.66,4
20151201|2015-10-15 16:00,16,17.75,17.75,17.69,17.71,39
20151201|2015-10-15 16:30,16,17.71,17.74,17.7,17.74,10
20151201|2015-10-15 17:00,16,17.73,17.75,17.73,17.75,18
20151201|2015-10-15 17:30,16,17.7,17.7,17.65,17.69,12
20151201|2015-10-15 18:00,16,17.7,17.72,17.69,17.7,37
20151201|2015-10-15 18:30,16,17.67,17.7,17.67,17.69,9
20151201|2015-10-15 19:00,16,17.68,17.69,17.68,17.69,14
20151201|2015-10-15 19:30,16,17.68,17.95,17.68,17.78,85
20151201|2015-10-15 20:00,16,17.75,17.8,17.7,17.8,11
20151201|2015-10-15 20:30,16,17.8,17.8,17.75,17.8,4
20151201|2015-10-15 21:00,16,17.75,17.75,17.75,17.75,2
20151201|2015-10-15 21:30,16,17.73,17.73,17.73,17.73,5
20151201|2015-10-15 22:00,16,17.73,17.73,17.73,17.73,1
20151201|2015-10-15 23:30,16,17.75,17.8,17.75,17.8,6
20151201|2015-10-16 01:00,16,17.77,17.85,17.75,17.8,22
20151201|2015-10-16 01:30,16,17.78,17.78,17.78,17.78,1
20151201|2015-10-16 02:00,16,17.75,17.85,17.71,17.72,407
20151201|2015-10-16 02:30,16,17.72,17.8,17.71,17.8,247
20151201|2015-10-16 03:00,16,17.8,17.85,17.78,17.79,71
20151201|2015-10-16 03:30,16,17.8,17.8,17.74,17.75,62
20151201|2015-10-16 04:00,16,17.75,17.76,17.73,17.73,11
20151201|2015-10-16 04:30,16,17.7,17.75,17.7,17.75,9
20151201|2015-10-16 05:00,16,17.74,17.79,17.74,17.79,34
20151201|2015-10-16 05:30,16,17.8,17.88,17.8,17.87,53
20151201|2015-10-16 06:00,16,17.9,17.92,17.89,17.89,15
20151201|2015-10-16 06:30,16,17.86,17.86,17.83,17.84,16
20151201|2015-10-16 07:00,16,17.85,17.9,17.84,17.85,97
20151201|2015-10-16 07:30,16,17.82,17.82,17.73,17.75,80
20151201|2015-10-16 08:00,16,17.73,17.77,17.68,17.7,165
20151201|2015-10-16 08:30,16,17.65,18,17.65,17.95,3051
20151201|2015-10-16 09:00,16,18,18.13,17.85,18,1323
20151201|2015-10-16 09:30,16,18,18.05,17.85,17.93,1038
20151201|2015-10-16 10:00,16,17.9,17.99,17.83,17.99,1153
20151201|2015-10-16 10:30,16,17.97,18,17.8,17.8,975
20151201|2015-10-16 11:00,16,17.8,18.04,17.78,17.99,1338
20151201|2015-10-16 11:30,16,17.99,18.13,17.95,18.1,1744
20151201|2015-10-16 12:00,16,18.09,18.15,18.04,18.15,1146
20151201|2015-10-16 12:30,16,18.14,18.35,18.1,18.35,1142
20151201|2015-10-16 13:00,16,18.35,18.41,18.1,18.13,785
20151201|2015-10-16 13:30,16,18.1,18.18,17.97,18.1,1797
20151201|2015-10-16 14:00,16,18.09,18.1,17.95,18.03,708
20151201|2015-10-16 14:30,16,18,18.05,17.85,17.9,3085
20151201|2015-10-16 15:00,16,17.9,17.9,17.68,17.75,1754
20151201|2015-10-18 17:00,19,17.8,17.8,17.75,17.75,6
20151201|2015-10-18 17:30,19,17.72,17.72,17.72,17.72,1
20151201|2015-10-18 18:00,19,17.75,17.75,17.75,17.75,3
20151201|2015-10-18 18:30,19,17.8,17.8,17.8,17.8,4
20151201|2015-10-18 19:00,19,17.84,17.9,17.83,17.9,11
20151201|2015-10-18 19:30,19,17.89,17.89,17.89,17.89,4
20151201|2015-10-18 20:00,19,17.9,17.98,17.9,17.98,21
20151201|2015-10-18 20:30,19,17.95,17.98,17.93,17.98,10
20151201|2015-10-18 21:00,19,17.95,17.95,17.85,17.85,6
20151201|2015-10-18 21:30,19,17.89,17.89,17.89,17.89,3
20151201|2015-10-18 23:30,19,17.9,17.93,17.9,17.92,25
20151201|2015-10-19 00:00,19,17.95,18,17.94,18,3
20151201|2015-10-19 00:30,19,17.95,17.98,17.95,17.95,9
20151201|2015-10-19 01:30,19,17.95,17.95,17.9,17.9,4
20151201|2015-10-19 02:00,19,17.9,17.9,17.76,17.78,40
20151201|2015-10-19 02:30,19,17.75,17.8,17.75,17.77,36
20151201|2015-10-19 03:00,19,17.8,17.85,17.8,17.83,47
20151201|2015-10-19 03:30,19,17.8,17.8,17.75,17.8,9
20151201|2015-10-19 04:00,19,17.8,17.85,17.8,17.8,29
20151201|2015-10-19 05:00,19,17.85,17.9,17.85,17.85,19
20151201|2015-10-19 05:30,19,17.82,17.82,17.82,17.82,11
20151201|2015-10-19 06:00,19,17.87,17.93,17.87,17.9,57
20151201|2015-10-19 06:30,19,17.92,17.98,17.92,17.95,180
20151201|2015-10-19 07:00,19,17.95,18,17.9,17.98,309
20151201|2015-10-19 07:30,19,17.99,18,17.97,18,73
20151201|2015-10-19 08:00,19,17.97,18,17.93,17.94,199
20151201|2015-10-19 08:30,19,17.95,17.99,17.55,17.58,1141
20151201|2015-10-19 09:00,19,17.55,17.72,17.47,17.59,1319
20151201|2015-10-19 09:30,19,17.6,17.72,17.48,17.48,1058
20151201|2015-10-19 10:00,19,17.5,17.59,17.3,17.39,1549
20151201|2015-10-19 10:30,19,17.35,17.37,17.17,17.22,1999
20151201|2015-10-19 11:00,19,17.2,17.3,17.17,17.23,1073
20151201|2015-10-19 11:30,19,17.25,17.3,17.15,17.15,1204
20151201|2015-10-19 12:00,19,17.17,17.37,17.16,17.3,964
20151201|2015-10-19 12:30,19,17.32,17.44,17.24,17.26,1108
20151201|2015-10-19 13:00,19,17.24,17.3,17.18,17.22,1198
20151201|2015-10-19 13:30,19,17.22,17.22,17.05,17.05,1861
20151201|2015-10-19 14:00,19,17.05,17.1,16.9,17,2573
20151201|2015-10-19 14:30,19,16.98,17.09,16.85,16.88,2794
20151201|2015-10-19 15:00,19,16.87,16.92,16.75,16.75,2132
20151201|2015-10-19 15:30,20,16.77,16.8,16.75,16.8,164
20151201|2015-10-19 16:00,20,16.8,16.8,16.75,16.8,5
20151201|2015-10-19 16:30,20,16.8,16.8,16.8,16.8,72
20151201|2015-10-19 17:00,20,16.8,16.8,16.79,16.8,86
20151201|2015-10-19 17:30,20,16.8,16.83,16.75,16.75,90
20151201|2015-10-19 18:00,20,16.85,16.85,16.85,16.85,1
20151201|2015-10-19 19:00,20,16.85,16.85,16.85,16.85,3
20151201|2015-10-19 19:30,20,16.85,16.85,16.85,16.85,4
20151201|2015-10-19 20:30,20,16.86,16.9,16.86,16.87,29
20151201|2015-10-19 21:00,20,16.86,16.88,16.86,16.88,3
20151201|2015-10-19 21:30,20,16.85,16.85,16.85,16.85,2
20151201|2015-10-19 23:30,20,16.85,16.85,16.85,16.85,4
20151201|2015-10-20 00:00,20,16.85,16.87,16.85,16.87,3
20151201|2015-10-20 01:00,20,16.85,16.85,16.85,16.85,1
20151201|2015-10-20 01:30,20,16.85,16.85,16.85,16.85,28
20151201|2015-10-20 02:00,20,16.85,16.87,16.81,16.86,88
20151201|2015-10-20 02:30,20,16.89,16.95,16.85,16.92,176
20151201|2015-10-20 03:00,20,16.9,17.15,16.9,17.12,334
20151201|2015-10-20 03:30,20,17.15,17.15,17.1,17.15,68
20151201|2015-10-20 04:00,20,17.19,17.2,17.15,17.2,42
20151201|2015-10-20 05:00,20,17.17,17.2,17.12,17.19,67
20151201|2015-10-20 05:30,20,17.15,17.2,17.13,17.14,26
20151201|2015-10-20 06:00,20,17.13,17.13,17.04,17.05,68
20151201|2015-10-20 06:30,20,17,17.04,17,17,126
20151201|2015-10-20 07:00,20,17,17.02,16.95,17.01,80
20151201|2015-10-20 07:30,20,17,17.01,16.9,16.98,138
20151201|2015-10-20 08:00,20,16.97,17.05,16.92,17.05,236
20151201|2015-10-20 08:30,20,17.01,17.13,16.9,16.9,2999
20151201|2015-10-20 09:00,20,16.94,17,16.82,16.98,1728
20151201|2015-10-20 09:30,20,17,17,16.72,16.87,4569
20151201|2015-10-20 10:00,20,16.87,17.15,16.85,16.97,2205
20151201|2015-10-20 10:30,20,16.97,17.2,16.97,17.2,722
20151201|2015-10-20 11:00,20,17.19,17.31,17.17,17.23,930
20151201|2015-10-20 11:30,20,17.25,17.44,17.25,17.3,1065
20151201|2015-10-20 12:00,20,17.32,17.38,17.2,17.35,782
20151201|2015-10-20 12:30,20,17.37,17.48,17.3,17.31,1039
20151201|2015-10-20 13:00,20,17.35,17.39,17.2,17.22,757
20151201|2015-10-20 13:30,20,17.2,17.29,17.12,17.19,2539
20151201|2015-10-20 14:00,20,17.2,17.28,17.12,17.14,2656
20151201|2015-10-20 14:30,20,17.12,17.37,17.12,17.35,2506
20151201|2015-10-20 15:00,20,17.35,17.68,17.3,17.6,4439
20151201|2015-10-20 15:30,21,17.6,17.65,17.58,17.58,63
20151201|2015-10-20 16:00,21,17.55,17.58,17.55,17.58,8
20151201|2015-10-20 17:00,21,17.6,17.65,17.59,17.6,22
20151201|2015-10-20 17:30,21,17.6,17.6,17.6,17.6,10
20151201|2015-10-20 18:00,21,17.55,17.58,17.55,17.58,3
20151201|2015-10-20 18:30,21,17.6,17.6,17.53,17.55,4
20151201|2015-10-20 19:00,21,17.55,17.55,17.45,17.45,11
20151201|2015-10-20 19:30,21,17.42,17.45,17.4,17.45,17
20151201|2015-10-20 20:00,21,17.47,17.47,17.45,17.45,5
20151201|2015-10-20 20:30,21,17.45,17.45,17.45,17.45,12
20151201|2015-10-20 22:30,21,17.4,17.4,17.4,17.4,5
20151201|2015-10-20 23:00,21,17.4,17.4,17.29,17.3,36
20151201|2015-10-20 23:30,21,17.3,17.3,17.25,17.25,17
20151201|2015-10-21 00:00,21,17.25,17.25,17.25,17.25,2
20151201|2015-10-21 00:30,21,17.2,17.27,17.13,17.2,89
20151201|2015-10-21 01:00,21,17.2,17.35,17.2,17.35,20
20151201|2015-10-21 01:30,21,17.35,17.45,17.35,17.4,45
20151201|2015-10-21 02:00,21,17.4,17.52,17.4,17.45,46
20151201|2015-10-21 02:30,21,17.45,17.55,17.45,17.55,37
20151201|2015-10-21 03:00,21,17.5,17.5,17.4,17.45,53
20151201|2015-10-21 03:30,21,17.45,17.45,17.4,17.4,3
20151201|2015-10-21 04:00,21,17.43,17.43,17.28,17.32,37
20151201|2015-10-21 04:30,21,17.3,17.31,17.25,17.3,14
20151201|2015-10-21 05:00,21,17.25,17.25,17.15,17.2,39
20151201|2015-10-21 05:30,21,17.2,17.2,17.15,17.2,133
20151201|2015-10-21 06:00,21,17.24,17.27,17.2,17.2,55
20151201|2015-10-21 06:30,21,17.2,17.25,17.18,17.2,38
20151201|2015-10-21 07:00,21,17.2,17.3,17.2,17.3,95
20151201|2015-10-21 07:30,21,17.25,17.25,17.2,17.23,81
20151201|2015-10-21 08:00,21,17.25,17.25,17.1,17.18,327
20151201|2015-10-21 08:30,21,17.15,17.25,17.05,17.23,3409
20151201|2015-10-21 09:00,21,17.25,17.58,17.22,17.52,2293
20151201|2015-10-21 09:30,21,17.55,17.65,17.38,17.4,3302
20151201|2015-10-21 10:00,21,17.4,17.6,17.39,17.42,879
20151201|2015-10-21 10:30,21,17.4,17.43,17.22,17.35,1490
20151201|2015-10-21 11:00,21,17.35,17.48,17.25,17.32,841
20151201|2015-10-21 11:30,21,17.33,17.48,17.25,17.48,560
20151201|2015-10-21 12:00,21,17.49,17.8,17.45,17.77,1407
20151201|2015-10-21 12:30,21,17.8,17.88,17.65,17.75,1968
20151201|2015-10-21 13:00,21,17.75,17.84,17.68,17.7,1692
20151201|2015-10-21 13:30,21,17.7,17.7,17.45,17.61,1601
20151201|2015-10-21 14:00,21,17.61,17.85,17.45,17.8,1730
20151201|2015-10-21 14:30,21,17.83,18.4,17.8,18.28,3474
20151201|2015-10-21 15:00,21,18.29,18.66,18.28,18.6,7221
20151201|2015-10-21 15:30,22,18.6,18.6,18.35,18.41,506
20151201|2015-10-21 16:00,22,18.38,18.45,18.35,18.35,85
20151201|2015-10-21 16:30,22,18.4,18.43,18.35,18.35,66
20151201|2015-10-21 17:00,22,18.4,18.4,18.37,18.38,69
20151201|2015-10-21 17:30,22,18.35,18.4,18.35,18.39,9
20151201|2015-10-21 18:00,22,18.35,18.4,18.35,18.35,23
20151201|2015-10-21 18:30,22,18.35,18.4,18.33,18.35,125
20151201|2015-10-21 19:00,22,18.3,18.31,18.25,18.27,59
20151201|2015-10-21 19:30,22,18.22,18.22,18.15,18.15,98
20151201|2015-10-21 20:00,22,18.15,18.15,18.12,18.15,50
20151201|2015-10-21 20:30,22,18.14,18.2,18.14,18.15,34
20151201|2015-10-21 21:00,22,18.15,18.15,18.12,18.12,21
20151201|2015-10-21 21:30,22,18.12,18.12,18.05,18.07,28
20151201|2015-10-21 22:00,22,18.09,18.14,18.09,18.1,7
20151201|2015-10-21 22:30,22,18.1,18.15,18.1,18.15,9
20151201|2015-10-21 23:00,22,18.15,18.15,18.15,18.15,2
20151201|2015-10-21 23:30,22,18.15,18.2,18.15,18.2,8
20151201|2015-10-22 00:00,22,18.15,18.2,18.1,18.2,123
20151201|2015-10-22 00:30,22,18.2,18.22,18.2,18.2,12
20151201|2015-10-22 01:00,22,18.24,18.28,18.2,18.21,18
20151201|2015-10-22 01:30,22,18.15,18.2,18.15,18.17,61
20151201|2015-10-22 02:00,22,18.16,18.2,18.1,18.15,88
20151201|2015-10-22 02:30,22,18.15,18.15,18.14,18.15,172
20151201|2015-10-22 03:00,22,18.15,18.25,18.14,18.19,154
20151201|2015-10-22 03:30,22,18.2,18.22,18.2,18.2,28
20151201|2015-10-22 04:00,22,18.13,18.15,18.1,18.1,8
20151201|2015-10-22 04:30,22,18.15,18.15,18.15,18.15,21
20151201|2015-10-22 05:00,22,18.12,18.15,18.1,18.1,31
20151201|2015-10-22 05:30,22,18.12,18.12,18.1,18.11,15
20151201|2015-10-22 06:00,22,18.11,18.14,18.1,18.1,107
20151201|2015-10-22 06:30,22,18.14,18.2,18.14,18.2,76
20151201|2015-10-22 07:00,22,18.19,18.2,18.1,18.13,308
20151201|2015-10-22 07:30,22,18.1,18.15,17.85,17.98,886
20151201|2015-10-22 08:00,22,18,18.07,17.95,17.95,675
20151201|2015-10-22 08:30,22,17.95,17.98,17.75,17.8,3571
20151201|2015-10-22 09:00,22,17.78,17.8,17.51,17.65,1451
20151201|2015-10-22 09:30,22,17.65,17.7,17.4,17.4,2123
20151201|2015-10-22 10:00,22,17.4,17.56,17.38,17.55,1356
20151201|2015-10-22 10:30,22,17.55,17.62,17.33,17.35,1426
20151201|2015-10-22 11:00,22,17.34,17.42,17.25,17.26,1047
20151201|2015-10-22 11:30,22,17.25,17.33,17.16,17.23,2242
20151201|2015-10-22 12:00,22,17.23,17.33,17.11,17.3,2225
20151201|2015-10-22 12:30,22,17.27,17.33,17.23,17.33,829
20151201|2015-10-22 13:00,22,17.35,17.47,17.22,17.27,2095
20151201|2015-10-22 13:30,22,17.27,17.37,17.1,17.11,1682
20151201|2015-10-22 14:00,22,17.13,17.25,17.05,17.05,2822
20151201|2015-10-22 14:30,22,17.03,17.12,16.95,17,4711
20151201|2015-10-22 15:00,22,16.99,17.1,16.75,16.81,10067
20151201|2015-10-22 15:30,23,16.85,16.9,16.78,16.8,603
20151201|2015-10-22 16:00,23,16.84,16.85,16.8,16.82,96
20151201|2015-10-22 16:30,23,16.8,16.8,16.8,16.8,2
20151201|2015-10-22 17:00,23,16.8,16.8,16.75,16.75,119
20151201|2015-10-22 17:30,23,16.77,16.8,16.77,16.79,52
20151201|2015-10-22 18:00,23,16.8,16.8,16.75,16.8,53
20151201|2015-10-22 18:30,23,16.78,16.78,16.78,16.78,1
20151201|2015-10-22 19:00,23,16.8,16.8,16.79,16.8,33
20151201|2015-10-22 19:30,23,16.8,16.85,16.75,16.8,283
20151201|2015-10-22 20:00,23,16.8,16.9,16.8,16.88,45
20151201|2015-10-22 20:30,23,16.9,16.9,16.88,16.9,42
20151201|2015-10-22 21:00,23,16.9,16.9,16.9,16.9,6
20151201|2015-10-22 21:30,23,16.91,16.91,16.91,16.91,2
20151201|2015-10-22 22:00,23,16.9,16.9,16.9,16.9,2
20151201|2015-10-22 22:30,23,16.85,16.85,16.85,16.85,30
20151201|2015-10-22 23:00,23,16.85,16.88,16.84,16.85,38
20151201|2015-10-22 23:30,23,16.9,16.95,16.9,16.95,6
20151201|2015-10-23 00:00,23,16.9,16.95,16.9,16.9,4
20151201|2015-10-23 00:30,23,16.95,16.95,16.9,16.9,5
20151201|2015-10-23 01:30,23,16.92,16.95,16.92,16.94,8
20151201|2015-10-23 02:00,23,16.9,17,16.9,16.9,201
20151201|2015-10-23 02:30,23,16.95,16.97,16.93,16.95,57
20151201|2015-10-23 03:00,23,16.9,16.93,16.89,16.93,14
20151201|2015-10-23 03:30,23,16.9,16.9,16.88,16.88,8
20151201|2015-10-23 04:00,23,16.9,16.9,16.81,16.85,45
20151201|2015-10-23 04:30,23,16.82,16.85,16.73,16.75,314
20151201|2015-10-23 05:00,23,16.7,16.7,16.68,16.68,200
20151201|2015-10-23 05:30,23,16.7,16.75,16.7,16.74,31
20151201|2015-10-23 06:00,23,16.74,16.74,16.37,16.38,763
20151201|2015-10-23 06:30,23,16.38,16.53,16.38,16.48,373
20151201|2015-10-23 07:00,23,16.45,16.5,16.42,16.45,279
20151201|2015-10-23 07:30,23,16.46,16.5,16.45,16.48,63
20151201|2015-10-23 08:00,23,16.45,16.65,16.45,16.6,1424
20151201|2015-10-23 08:30,23,16.65,16.7,16.55,16.65,5529
20151201|2015-10-23 09:00,23,16.61,17.05,16.57,16.95,4031
20151201|2015-10-23 09:30,23,16.95,17.09,16.83,17.02,3955
20151201|2015-10-23 10:00,23,17.02,17.15,16.91,17.1,3956
20151201|2015-10-23 10:30,23,17.1,17.2,17.05,17.15,2238
20151201|2015-10-23 11:00,23,17.15,17.3,17.11,17.14,2094
20151201|2015-10-23 11:30,23,17.1,17.25,17.09,17.18,1687
20151201|2015-10-23 12:00,23,17.2,17.3,16.93,17,1281
20151201|2015-10-23 12:30,23,16.98,17,16.85,16.87,1006
20151201|2015-10-23 13:00,23,16.88,16.99,16.83,16.87,1171
20151201|2015-10-23 13:30,23,16.9,16.95,16.78,16.92,2162
20151201|2015-10-23 14:00,23,16.91,17.2,16.85,17.18,2548
20151201|2015-10-23 14:30,23,17.2,17.2,16.97,17.05,2475
20151201|2015-10-23 15:00,23,17.05,17.3,17,17.25,5531
20151201|2015-10-25 17:00,26,17.25,17.25,17.15,17.25,114
20151201|2015-10-25 17:30,26,17.3,17.33,17.29,17.29,22
20151201|2015-10-25 18:00,26,17.28,17.28,17.28,17.28,7
20151201|2015-10-25 18:30,26,17.28,17.28,17.24,17.28,33
20151201|2015-10-25 19:00,26,17.25,17.3,17.25,17.3,25
20151201|2015-10-25 19:30,26,17.25,17.25,17.2,17.25,26
20151201|2015-10-25 20:00,26,17.25,17.3,17.2,17.3,49
20151201|2015-10-25 20:30,26,17.29,17.3,17.25,17.25,11
20151201|2015-10-25 21:00,26,17.28,17.3,17.28,17.3,8
20151201|2015-10-25 21:30,26,17.32,17.36,17.28,17.32,41
20151201|2015-10-25 22:00,26,17.3,17.3,17.3,17.3,1
20151201|2015-10-25 22:30,26,17.35,17.4,17.35,17.35,9
20151201|2015-10-25 23:00,26,17.4,17.4,17.35,17.39,35
20151201|2015-10-25 23:30,26,17.35,17.41,17.35,17.4,13
20151201|2015-10-26 00:00,26,17.4,17.44,17.35,17.35,218
20151201|2015-10-26 00:30,26,17.35,17.48,17.35,17.48,127
20151201|2015-10-26 01:00,26,17.47,17.49,17.4,17.47,65
20151201|2015-10-26 01:30,26,17.47,17.48,17.4,17.45,63
20151201|2015-10-26 02:30,26,17.4,17.48,17.4,17.48,53
20151201|2015-10-26 03:00,26,17.47,17.51,17.42,17.5,99
20151201|2015-10-26 03:30,26,17.49,17.5,17.4,17.42,84
20151201|2015-10-26 04:00,26,17.4,17.43,17.35,17.35,81
20151201|2015-10-26 04:30,26,17.4,17.4,17.4,17.4,4
20151201|2015-10-26 05:00,26,17.42,17.42,17.37,17.37,29
20151201|2015-10-26 05:30,26,17.35,17.4,17.35,17.4,15
20151201|2015-10-26 06:00,26,17.4,17.45,17.35,17.4,44
20151201|2015-10-26 06:30,26,17.42,17.45,17.4,17.45,83
20151201|2015-10-26 07:00,26,17.42,17.43,17.3,17.35,350
20151201|2015-10-26 07:30,26,17.35,17.4,17.3,17.3,229
20151201|2015-10-26 08:00,26,17.3,17.33,17.25,17.28,165
20151201|2015-10-26 08:30,26,17.3,17.35,17.12,17.35,2345
20151201|2015-10-26 09:00,26,17.32,17.43,17.28,17.32,1664
20151201|2015-10-26 09:30,26,17.3,17.39,17.28,17.32,723
20151201|2015-10-26 10:00,26,17.35,17.45,17.3,17.43,650
20151201|2015-10-26 10:30,26,17.45,17.45,17.35,17.43,756
20151201|2015-10-26 11:00,26,17.43,17.5,17.33,17.35,871
20151201|2015-10-26 11:30,26,17.33,17.38,17.16,17.18,1069
20151201|2015-10-26 12:00,26,17.2,17.29,17.2,17.22,587
20151201|2015-10-26 12:30,26,17.22,17.35,17.13,17.35,1073
20151201|2015-10-26 13:00,26,17.32,17.39,17.25,17.39,773
20151201|2015-10-26 13:30,26,17.39,17.45,17.32,17.38,1760
20151201|2015-10-26 14:00,26,17.38,17.45,17.33,17.38,1104
20151201|2015-10-26 14:30,26,17.38,17.55,17.35,17.55,3951
20151201|2015-10-26 15:00,26,17.52,17.75,17.5,17.5,5083
20151201|2015-10-26 15:30,27,17.55,17.55,17.45,17.5,161
20151201|2015-10-26 16:00,27,17.5,17.55,17.49,17.55,17
20151201|2015-10-26 16:30,27,17.5,17.5,17.5,17.5,31
20151201|2015-10-26 17:00,27,17.5,17.5,17.5,17.5,49
20151201|2015-10-26 17:30,27,17.5,17.5,17.5,17.5,1
20151201|2015-10-26 18:30,27,17.5,17.54,17.45,17.5,27
20151201|2015-10-26 19:00,27,17.5,17.59,17.5,17.55,156
20151201|2015-10-26 19:30,27,17.55,17.6,17.55,17.6,60
20151201|2015-10-26 21:00,27,17.55,17.7,17.55,17.65,21
20151201|2015-10-26 21:30,27,17.7,17.7,17.65,17.68,22
20151201|2015-10-26 22:00,27,17.65,17.65,17.65,17.65,3
20151201|2015-10-26 22:30,27,17.7,17.72,17.7,17.72,19
20151201|2015-10-26 23:00,27,17.7,17.75,17.7,17.73,79
20151201|2015-10-26 23:30,27,17.75,17.75,17.75,17.75,8
20151201|2015-10-27 00:00,27,17.75,17.75,17.7,17.7,23
20151201|2015-10-27 00:30,27,17.65,17.75,17.65,17.75,21
20151201|2015-10-27 01:00,27,17.7,17.7,17.63,17.64,63
20151201|2015-10-27 01:30,27,17.65,17.65,17.63,17.63,10
20151201|2015-10-27 02:00,27,17.65,17.65,17.64,17.65,10
20151201|2015-10-27 02:30,27,17.65,17.65,17.65,17.65,9
20151201|2015-10-27 03:00,27,17.65,17.72,17.65,17.72,48
20151201|2015-10-27 03:30,27,17.69,17.7,17.63,17.65,54
20151201|2015-10-27 04:00,27,17.64,17.64,17.6,17.63,21
20151201|2015-10-27 04:30,27,17.65,17.65,17.58,17.6,42
20151201|2015-10-27 05:00,27,17.58,17.63,17.58,17.62,14
20151201|2015-10-27 05:30,27,17.62,17.62,17.58,17.6,39
20151201|2015-10-27 06:00,27,17.59,17.63,17.58,17.6,53
20151201|2015-10-27 06:30,27,17.6,17.6,17.6,17.6,18
20151201|2015-10-27 07:00,27,17.58,17.65,17.55,17.65,167
20151201|2015-10-27 07:30,27,17.65,17.74,17.65,17.7,231
20151201|2015-10-27 08:00,27,17.68,17.85,17.68,17.78,456
20151201|2015-10-27 08:30,27,17.76,17.78,17.45,17.48,3056
20151201|2015-10-27 09:00,27,17.5,17.73,17.45,17.65,1854
20151201|2015-10-27 09:30,27,17.68,17.73,17.42,17.45,996
20151201|2015-10-27 10:00,27,17.49,17.49,17.32,17.4,2291
20151201|2015-10-27 10:30,27,17.38,17.55,17.32,17.5,1556
20151201|2015-10-27 11:00,27,17.5,17.7,17.47,17.55,4067
20151201|2015-10-27 11:30,27,17.53,17.6,17.44,17.57,899
20151201|2015-10-27 12:00,27,17.59,17.69,17.55,17.64,1694
20151201|2015-10-27 12:30,27,17.65,17.7,17.55,17.6,1216
20151201|2015-10-27 13:00,27,17.6,17.6,17.48,17.52,1200
20151201|2015-10-27 13:30,27,17.5,17.6,17.49,17.55,1260
20151201|2015-10-27 14:00,27,17.57,17.57,17.3,17.35,2811
20151201|2015-10-27 14:30,27,17.33,17.41,17.2,17.27,3463
20151201|2015-10-27 15:00,27,17.27,17.29,17.05,17.15,4012
20151201|2015-10-27 15:30,28,17.25,17.3,17.15,17.2,402
20151201|2015-10-27 16:00,28,17.15,17.21,17.15,17.2,62
20151201|2015-10-27 16:30,28,17.25,17.25,17.25,17.25,5
20151201|2015-10-27 17:00,28,17.25,17.25,17.25,17.25,6
20151201|2015-10-27 18:00,28,17.25,17.25,17.25,17.25,18
20151201|2015-10-27 18:30,28,17.25,17.25,17.2,17.2,94
20151201|2015-10-27 19:00,28,17.2,17.2,17.2,17.2,4
20151201|2015-10-27 19:30,28,17.2,17.2,17.2,17.2,5
20151201|2015-10-27 20:00,28,17.15,17.15,17.15,17.15,1
20151201|2015-10-27 20:30,28,17.15,17.19,17.11,17.15,44
20151201|2015-10-27 21:00,28,17.1,17.15,17.1,17.13,41
20151201|2015-10-27 21:30,28,17.1,17.15,17.1,17.13,116
20151201|2015-10-27 22:00,28,17.13,17.13,17.13,17.13,1
20151201|2015-10-27 22:30,28,17.15,17.15,17.14,17.15,17
20151201|2015-10-27 23:00,28,17.15,17.17,17.15,17.15,12
20151201|2015-10-27 23:30,28,17.15,17.15,17.05,17.1,125
20151201|2015-10-28 00:00,28,17.1,17.14,17.08,17.1,201
20151201|2015-10-28 00:30,28,17.1,17.15,17.09,17.15,33
20151201|2015-10-28 01:00,28,17.1,17.1,17.1,17.1,7
20151201|2015-10-28 01:30,28,17.15,17.15,17.12,17.12,9
20151201|2015-10-28 02:00,28,17.12,17.12,17.12,17.12,13
20151201|2015-10-28 02:30,28,17.14,17.15,17.1,17.12,41
20151201|2015-10-28 03:00,28,17.15,17.18,17.06,17.14,88
20151201|2015-10-28 03:30,28,17.14,17.14,17.05,17.1,33
20151201|2015-10-28 04:00,28,17.1,17.11,17.08,17.08,34
20151201|2015-10-28 04:30,28,17.1,17.12,17.05,17.05,31
20151201|2015-10-28 05:30,28,17.08,17.1,17.05,17.1,46
20151201|2015-10-28 06:00,28,17.1,17.1,17.06,17.08,147
20151201|2015-10-28 06:30,28,17.1,17.1,17.07,17.08,14
20151201|2015-10-28 07:00,28,17.1,17.27,17.07,17.2,780
20151201|2015-10-28 07:30,28,17.2,17.25,17.18,17.2,120
20151201|2015-10-28 08:00,28,17.19,17.2,17.15,17.2,136
20151201|2015-10-28 08:30,28,17.18,17.3,17.07,17.1,1808
20151201|2015-10-28 09:00,28,17.1,17.2,17.07,17.18,1556
20151201|2015-10-28 09:30,28,17.15,17.17,17.03,17.03,1672
20151201|2015-10-28 10:00,28,17.03,17.15,16.98,17.1,1770
20151201|2015-10-28 10:30,28,17.1,17.13,16.99,17.05,1784
20151201|2015-10-28 11:00,28,17,17.15,17,17.05,2001
20151201|2015-10-28 11:30,28,17.07,17.15,17.05,17.05,1376
20151201|2015-10-28 12:00,28,17.1,17.13,17.05,17.12,1107
20151201|2015-10-28 12:30,28,17.12,17.12,16.94,16.95,2201
20151201|2015-10-28 13:00,28,17,17.7,16.96,17.42,9485
20151201|2015-10-28 13:30,28,17.43,17.66,17.27,17.32,3487
20151201|2015-10-28 14:00,28,17.35,17.4,17.1,17.15,5627
20151201|2015-10-28 14:30,28,17.15,17.15,16.8,16.85,5134
20151201|2015-10-28 15:00,28,16.85,16.85,16.7,16.8,5006
20151201|2015-10-28 15:30,29,16.85,16.9,16.8,16.9,106
20151201|2015-10-28 16:00,29,16.86,16.86,16.84,16.84,8
20151201|2015-10-28 16:30,29,16.9,16.9,16.87,16.87,6
20151201|2015-10-28 17:00,29,16.9,16.92,16.85,16.87,22
20151201|2015-10-28 17:30,29,16.9,16.9,16.88,16.9,11
20151201|2015-10-28 18:00,29,16.9,16.9,16.9,16.9,2
20151201|2015-10-28 18:30,29,16.95,16.95,16.88,16.9,24
20151201|2015-10-28 19:00,29,16.9,16.9,16.85,16.9,120
20151201|2015-10-28 19:30,29,16.95,16.95,16.95,16.95,25
20151201|2015-10-28 20:00,29,16.95,16.95,16.9,16.92,93
20151201|2015-10-28 20:30,29,16.9,16.95,16.9,16.95,18
20151201|2015-10-28 21:00,29,16.95,16.95,16.95,16.95,1
20151201|2015-10-28 21:30,29,16.99,16.99,16.98,16.98,3
20151201|2015-10-28 22:00,29,16.97,16.97,16.96,16.96,5
20151201|2015-10-28 22:30,29,16.98,16.98,16.98,16.98,6
20151201|2015-10-28 23:00,29,17,17.05,17,17.05,12
20151201|2015-10-28 23:30,29,17.05,17.05,17,17,14
20151201|2015-10-29 00:00,29,17,17.05,17,17,14
20151201|2015-10-29 00:30,29,17.05,17.05,17.05,17.05,2
20151201|2015-10-29 01:30,29,17.05,17.05,17.05,17.05,1
20151201|2015-10-29 02:00,29,17.05,17.05,17,17,20
20151201|2015-10-29 02:30,29,17,17,17,17,10
20151201|2015-10-29 03:00,29,17,17.08,17,17.05,71
20151201|2015-10-29 03:30,29,17.05,17.1,17,17.1,265
20151201|2015-10-29 04:00,29,17.1,17.17,17.08,17.15,84
20151201|2015-10-29 04:30,29,17.18,17.2,17.08,17.1,49
20151201|2015-10-29 05:00,29,17.1,17.13,17.08,17.1,31
20151201|2015-10-29 05:30,29,17.1,17.1,17.05,17.05,11
20151201|2015-10-29 06:00,29,17.1,17.12,17.08,17.1,41
20151201|2015-10-29 06:30,29,17.07,17.1,17.07,17.1,85
20151201|2015-10-29 07:00,29,17.1,17.11,17.05,17.05,312
20151201|2015-10-29 07:30,29,17.05,17.1,17,17.02,273
20151201|2015-10-29 08:00,29,17.04,17.1,17,17.07,122
20151201|2015-10-29 08:30,29,17.05,17.15,16.95,17.14,2819
20151201|2015-10-29 09:00,29,17.1,17.22,17,17.21,2690
20151201|2015-10-29 09:30,29,17.21,17.33,17.15,17.28,1940
20151201|2015-10-29 10:00,29,17.3,17.34,17.2,17.26,1148
20151201|2015-10-29 10:30,29,17.25,17.25,17.13,17.15,1047
20151201|2015-10-29 11:00,29,17.15,17.26,17.05,17.07,984
20151201|2015-10-29 11:30,29,17.05,17.2,17.03,17.15,1531
20151201|2015-10-29 12:00,29,17.1,17.17,17.02,17.15,1756
20151201|2015-10-29 12:30,29,17.12,17.28,17.08,17.26,1167
20151201|2015-10-29 13:00,29,17.26,17.28,17.03,17.07,1773
20151201|2015-10-29 13:30,29,17.07,17.2,17.07,17.12,1117
20151201|2015-10-29 14:00,29,17.12,17.21,17.05,17.1,1668
20151201|2015-10-29 14:30,29,17.07,17.12,16.9,17.06,1890
20151201|2015-10-29 15:00,29,17.08,17.15,16.95,16.98,2670
20151201|2015-10-29 15:30,30,17,17,16.92,16.96,231
20151201|2015-10-29 16:00,30,16.95,16.97,16.93,16.97,68
20151201|2015-10-29 16:30,30,16.95,16.97,16.92,16.97,44
20151201|2015-10-29 17:00,30,16.95,17.05,16.93,16.98,91
20151201|2015-10-29 17:30,30,17,17.01,16.98,17,12
20151201|2015-10-29 18:00,30,17,17,16.98,17,9
20151201|2015-10-29 18:30,30,17,17,16.95,16.97,32
20151201|2015-10-29 19:00,30,16.95,16.95,16.89,16.9,53
20151201|2015-10-29 20:30,30,16.95,16.95,16.81,16.85,38
20151201|2015-10-29 21:00,30,16.8,16.85,16.8,16.85,63
20151201|2015-10-29 21:30,30,16.79,16.8,16.78,16.78,19
20151201|2015-10-29 22:00,30,16.8,16.85,16.8,16.83,72
20151201|2015-10-29 22:30,30,16.85,16.95,16.8,16.92,207
20151201|2015-10-29 23:00,30,16.95,16.95,16.85,16.85,41
20151201|2015-10-29 23:30,30,16.8,16.8,16.8,16.8,5
20151201|2015-10-30 00:00,30,16.8,16.85,16.78,16.85,45
20151201|2015-10-30 00:30,30,16.85,16.85,16.85,16.85,9
20151201|2015-10-30 01:00,30,16.86,16.88,16.86,16.87,11
20151201|2015-10-30 02:00,30,16.9,16.91,16.89,16.9,30
20151201|2015-10-30 02:30,30,16.85,16.91,16.85,16.91,43
20151201|2015-10-30 03:00,30,16.95,16.96,16.88,16.95,51
20151201|2015-10-30 03:30,30,16.9,16.9,16.85,16.85,58
20151201|2015-10-30 04:00,30,16.9,16.95,16.9,16.95,33
20151201|2015-10-30 04:30,30,16.95,16.95,16.9,16.95,17
20151201|2015-10-30 05:00,30,16.95,17.1,16.95,17.05,87
20151201|2015-10-30 05:30,30,17.05,17.1,17.05,17.05,33
20151201|2015-10-30 06:00,30,17.04,17.06,17.04,17.04,17
20151201|2015-10-30 06:30,30,17.05,17.05,17.05,17.05,5
20151201|2015-10-30 07:00,30,17.05,17.05,16.97,17,84
20151201|2015-10-30 07:30,30,17,17.04,16.97,17.03,303
20151201|2015-10-30 08:00,30,17.04,17.18,17.03,17.13,742
20151201|2015-10-30 08:30,30,17.15,17.3,17.05,17.25,1890
20151201|2015-10-30 09:00,30,17.23,17.35,17.19,17.25,1702
20151201|2015-10-30 09:30,30,17.28,17.28,17.12,17.24,1711
20151201|2015-10-30 10:00,30,17.2,17.3,17.15,17.19,1333
20151201|2015-10-30 10:30,30,17.18,17.2,17.05,17.11,1734
20151201|2015-10-30 11:00,30,17.1,17.22,17.08,17.19,1425
20151201|2015-10-30 11:30,30,17.2,17.2,16.98,17.02,1761
20151201|2015-10-30 12:00,30,17.03,17.1,16.96,16.98,1107
20151201|2015-10-30 12:30,30,16.95,17.03,16.9,16.96,1209
20151201|2015-10-30 13:00,30,16.96,17.1,16.95,17.05,1594
20151201|2015-10-30 13:30,30,17.05,17.2,17,17.15,1843
20151201|2015-10-30 14:00,30,17.17,17.28,17.12,17.28,1973
20151201|2015-10-30 14:30,30,17.25,17.3,17.13,17.3,2753
20151201|2015-10-30 15:00,30,17.25,17.5,17.25,17.3,5512
20151201|2015-11-01 17:00,2,17.35,17.4,17.32,17.4,46
20151201|2015-11-01 17:30,2,17.45,17.6,17.4,17.48,52
20151201|2015-11-01 18:00,2,17.42,17.52,17.39,17.5,53
20151201|2015-11-01 18:30,2,17.45,17.5,17.45,17.5,6
20151201|2015-11-01 19:00,2,17.5,17.53,17.48,17.53,18
20151201|2015-11-01 19:30,2,17.5,17.55,17.5,17.5,21
20151201|2015-11-01 20:30,2,17.5,17.55,17.5,17.5,5
20151201|2015-11-01 21:00,2,17.52,17.52,17.5,17.5,18
20151201|2015-11-01 21:30,2,17.55,17.55,17.5,17.5,4
20151201|2015-11-01 22:30,2,17.55,17.59,17.55,17.55,22
20151201|2015-11-01 23:00,2,17.55,17.6,17.5,17.55,76
20151201|2015-11-01 23:30,2,17.55,17.6,17.54,17.6,7
20151201|2015-11-02 00:00,2,17.6,17.6,17.55,17.6,13
20151201|2015-11-02 00:30,2,17.57,17.6,17.5,17.58,158
20151201|2015-11-02 01:00,2,17.57,17.6,17.57,17.57,29
20151201|2015-11-02 01:30,2,17.6,17.6,17.59,17.6,26
20151201|2015-11-02 02:00,2,17.6,17.67,17.57,17.6,217
20151201|2015-11-02 02:30,2,17.57,17.65,17.47,17.47,126
20151201|2015-11-02 03:00,2,17.48,17.48,17.35,17.35,103
20151201|2015-11-02 03:30,2,17.35,17.37,17.18,17.2,220
20151201|2015-11-02 04:00,2,17.25,17.28,17.24,17.27,16
20151201|2015-11-02 04:30,2,17.3,17.3,17.3,17.3,31
20151201|2015-11-02 05:00,2,17.25,17.25,17.25,17.25,22
20151201|2015-11-02 05:30,2,17.25,17.27,17.25,17.27,14
20151201|2015-11-02 06:00,2,17.3,17.3,17.24,17.26,139
20151201|2015-11-02 06:30,2,17.27,17.3,17.25,17.25,24
20151201|2015-11-02 07:00,2,17.27,17.29,17.25,17.25,13
20151201|2015-11-02 07:30,2,17.25,17.29,17.23,17.25,85
20151201|2015-11-02 08:00,2,17.2,17.23,17.15,17.23,272
20151201|2015-11-02 08:30,2,17.2,17.3,17.13,17.18,2289
20151201|2015-11-02 09:00,2,17.2,17.22,17.03,17.13,1515
20151201|2015-11-02 09:30,2,17.1,17.13,17,17.1,1222
20151201|2015-11-02 10:00,2,17.1,17.12,16.99,17.03,1356
20151201|2015-11-02 10:30,2,17,17.05,16.97,16.99,1334
20151201|2015-11-02 11:00,2,17,17,16.88,16.88,1266
20151201|2015-11-02 11:30,2,16.9,16.94,16.75,16.8,1895
20151201|2015-11-02 12:00,2,16.75,16.82,16.7,16.73,1126
20151201|2015-11-02 12:30,2,16.75,16.77,16.65,16.67,1402
20151201|2015-11-02 13:00,2,16.65,16.7,16.55,16.58,1990
20151201|2015-11-02 13:30,2,16.59,16.59,16.35,16.4,3636
20151201|2015-11-02 14:00,2,16.4,16.53,16.35,16.35,5222
20151201|2015-11-02 14:30,2,16.36,16.48,16.3,16.4,5432
20151201|2015-11-02 15:00,2,16.42,16.65,16.35,16.6,6907
20151201|2015-11-02 15:30,3,16.65,16.7,16.6,16.61,175
20151201|2015-11-02 16:00,3,16.6,16.63,16.6,16.62,93
20151201|2015-11-02 17:00,3,16.65,16.65,16.6,16.6,19
20151201|2015-11-02 17:30,3,16.6,16.63,16.6,16.63,4
20151201|2015-11-02 18:00,3,16.6,16.6,16.6,16.6,9
20151201|2015-11-02 18:30,3,16.55,16.57,16.55,16.57,8
20151201|2015-11-02 19:00,3,16.6,16.6,16.6,16.6,1
20151201|2015-11-02 19:30,3,16.6,16.6,16.55,16.55,10
20151201|2015-11-02 21:00,3,16.59,16.59,16.57,16.57,2
20151201|2015-11-02 21:30,3,16.6,16.6,16.6,16.6,2
20151201|2015-11-02 22:00,3,16.6,16.6,16.6,16.6,4
20151201|2015-11-02 22:30,3,16.65,16.65,16.6,16.6,3
20151201|2015-11-02 23:00,3,16.6,16.6,16.6,16.6,1
20151201|2015-11-03 00:30,3,16.6,16.6,16.6,16.6,2
20151201|2015-11-03 01:00,3,16.6,16.6,16.6,16.6,3
20151201|2015-11-03 01:30,3,16.6,16.6,16.6,16.6,1
20151201|2015-11-03 02:00,3,16.6,16.65,16.6,16.65,60
20151201|2015-11-03 02:30,3,16.65,16.65,16.57,16.6,116
20151201|2015-11-03 03:00,3,16.61,16.61,16.6,16.6,33
20151201|2015-11-03 03:30,3,16.6,16.65,16.6,16.6,41
20151201|2015-11-03 04:00,3,16.65,16.65,16.65,16.65,35
20151201|2015-11-03 04:30,3,16.65,16.65,16.65,16.65,7
20151201|2015-11-03 05:00,3,16.65,16.65,16.62,16.65,40
20151201|2015-11-03 05:30,3,16.65,16.67,16.65,16.65,26
20151201|2015-11-03 06:00,3,16.67,16.74,16.65,16.7,79
20151201|2015-11-03 06:30,3,16.7,16.71,16.67,16.7,92
20151201|2015-11-03 07:00,3,16.7,16.72,16.68,16.7,216
20151201|2015-11-03 07:30,3,16.68,16.7,16.64,16.69,174
20151201|2015-11-03 08:00,3,16.65,16.67,16.6,16.65,296
20151201|2015-11-03 08:30,3,16.65,16.7,16.53,16.65,2345
20151201|2015-11-03 09:00,3,16.62,16.65,16.5,16.65,2221
20151201|2015-11-03 09:30,3,16.65,16.68,16.55,16.6,2390
20151201|2015-11-03 10:00,3,16.64,16.7,16.6,16.63,1991
20151201|2015-11-03 10:30,3,16.65,16.69,16.55,16.57,1692
20151201|2015-11-03 11:00,3,16.6,16.75,16.55,16.75,1578
20151201|2015-11-03 11:30,3,16.75,16.75,16.58,16.6,1624
20151201|2015-11-03 12:00,3,16.63,16.63,16.5,16.57,926
20151201|2015-11-03 12:30,3,16.55,16.58,16.44,16.48,1380
20151201|2015-11-03 13:00,3,16.47,16.52,16.35,16.45,2053
20151201|2015-11-03 13:30,3,16.45,16.56,16.4,16.55,1559
20151201|2015-11-03 14:00,3,16.5,16.63,16.5,16.6,1277
20151201|2015-11-03 14:30,3,16.6,16.85,16.55,16.76,3183
20151201|2015-11-03 15:00,3,16.77,16.95,16.76,16.93,6079
20151201|2015-11-03 15:30,4,16.9,16.95,16.9,16.9,420
20151201|2015-11-03 16:00,4,16.93,16.93,16.88,16.88,55
20151201|2015-11-03 16:30,4,16.9,16.9,16.85,16.85,31
20151201|2015-11-03 17:00,4,16.9,16.95,16.85,16.9,25
20151201|2015-11-03 18:00,4,16.95,16.95,16.88,16.9,185
20151201|2015-11-03 18:30,4,16.9,16.9,16.9,16.9,13
20151201|2015-11-03 19:00,4,16.9,16.9,16.9,16.9,23
20151201|2015-11-03 19:30,4,16.9,16.9,16.8,16.8,93
20151201|2015-11-03 20:00,4,16.85,16.85,16.8,16.8,80
20151201|2015-11-03 20:30,4,16.75,16.75,16.75,16.75,32
20151201|2015-11-03 21:00,4,16.78,16.78,16.78,16.78,1
20151201|2015-11-03 21:30,4,16.78,16.8,16.78,16.8,3
20151201|2015-11-03 22:00,4,16.75,16.8,16.75,16.79,29
20151201|2015-11-03 22:30,4,16.78,16.83,16.75,16.8,114
20151201|2015-11-03 23:00,4,16.8,16.9,16.8,16.9,50
20151201|2015-11-03 23:30,4,16.9,16.95,16.88,16.9,34
20151201|2015-11-04 00:00,4,16.9,16.95,16.89,16.89,65
20151201|2015-11-04 00:30,4,16.89,16.9,16.89,16.9,21
20151201|2015-11-04 01:00,4,16.87,16.87,16.8,16.85,48
20151201|2015-11-04 02:00,4,16.85,16.85,16.8,16.83,298
20151201|2015-11-04 02:30,4,16.82,16.82,16.75,16.75,54
20151201|2015-11-04 03:00,4,16.75,16.75,16.69,16.7,120
20151201|2015-11-04 03:30,4,16.74,16.75,16.7,16.75,56
20151201|2015-11-04 04:00,4,16.75,16.8,16.75,16.75,26
20151201|2015-11-04 04:30,4,16.75,16.75,16.7,16.73,131
20151201|2015-11-04 05:00,4,16.7,16.75,16.68,16.7,40
20151201|2015-11-04 05:30,4,16.7,16.75,16.68,16.7,14
20151201|2015-11-04 06:00,4,16.7,16.7,16.65,16.69,92
20151201|2015-11-04 06:30,4,16.69,16.7,16.65,16.7,120
20151201|2015-11-04 07:00,4,16.69,16.7,16.58,16.6,447
20151201|2015-11-04 07:30,4,16.6,16.65,16.6,16.62,344
20151201|2015-11-04 08:00,4,16.65,16.7,16.65,16.7,291
20151201|2015-11-04 08:30,4,16.7,17.01,16.61,16.93,5044
20151201|2015-11-04 09:00,4,16.91,17.03,16.77,16.8,3393
20151201|2015-11-04 09:30,4,16.8,16.98,16.73,16.95,2421
20151201|2015-11-04 10:00,4,16.94,17.12,16.93,17.1,3416
20151201|2015-11-04 10:30,4,17.1,17.18,17.05,17.13,2651
20151201|2015-11-04 11:00,4,17.13,17.18,16.96,17.05,2159
20151201|2015-11-04 11:30,4,17.05,17.15,17,17.09,1318
20151201|2015-11-04 12:00,4,17.09,17.35,17.06,17.22,4488
20151201|2015-11-04 12:30,4,17.22,17.3,17.08,17.11,1111
20151201|2015-11-04 13:00,4,17.11,17.15,16.96,17.05,1629
20151201|2015-11-04 13:30,4,17.02,17.05,16.87,16.93,2266
20151201|2015-11-04 14:00,4,16.93,17.18,16.91,17.15,2884
20151201|2015-11-04 14:30,4,17.17,17.4,17.13,17.25,4870
20151201|2015-11-04 15:00,4,17.25,17.45,17.23,17.4,6643
20151201|2015-11-04 15:30,5,17.4,17.4,17.35,17.35,247
20151201|2015-11-04 16:00,5,17.35,17.35,17.33,17.34,36
20151201|2015-11-04 16:30,5,17.35,17.35,17.35,17.35,2
20151201|2015-11-04 17:00,5,17.35,17.4,17.35,17.35,25
20151201|2015-11-04 17:30,5,17.35,17.4,17.35,17.35,87
20151201|2015-11-04 18:00,5,17.38,17.4,17.3,17.4,93
20151201|2015-11-04 18:30,5,17.35,17.4,17.35,17.4,35
20151201|2015-11-04 19:00,5,17.35,17.4,17.35,17.4,242
20151201|2015-11-04 19:30,5,17.39,17.39,17.39,17.39,1
20151201|2015-11-04 20:00,5,17.35,17.35,17.3,17.34,12
20151201|2015-11-04 20:30,5,17.34,17.35,17.34,17.35,5
20151201|2015-11-04 21:00,5,17.35,17.35,17.35,17.35,2
20151201|2015-11-04 21:30,5,17.3,17.34,17.3,17.34,10
20151201|2015-11-04 22:00,5,17.3,17.3,17.3,17.3,3
20151201|2015-11-04 22:30,5,17.3,17.3,17.3,17.3,2
20151201|2015-11-04 23:00,5,17.25,17.33,17.25,17.33,16
20151201|2015-11-04 23:30,5,17.25,17.35,17.25,17.35,11
20151201|2015-11-05 00:00,5,17.3,17.33,17.29,17.3,63
20151201|2015-11-05 00:30,5,17.25,17.35,17.25,17.35,17
20151201|2015-11-05 01:00,5,17.35,17.35,17.3,17.3,24
20151201|2015-11-05 01:30,5,17.3,17.35,17.3,17.3,6
20151201|2015-11-05 02:00,5,17.35,17.4,17.3,17.4,75
20151201|2015-11-05 02:30,5,17.4,17.45,17.4,17.45,102
20151201|2015-11-05 03:00,5,17.4,17.4,17.3,17.3,71
20151201|2015-11-05 03:30,5,17.3,17.35,17.3,17.35,10
20151201|2015-11-05 04:00,5,17.35,17.35,17.26,17.26,17
20151201|2015-11-05 04:30,5,17.25,17.26,17.2,17.25,132
20151201|2015-11-05 05:00,5,17.25,17.3,17.22,17.29,26
20151201|2015-11-05 05:30,5,17.27,17.27,17.2,17.2,88
20151201|2015-11-05 06:00,5,17.21,17.21,17.1,17.15,71
20151201|2015-11-05 06:30,5,17.13,17.15,17.1,17.1,57
20151201|2015-11-05 07:00,5,17.1,17.15,17.1,17.13,134
20151201|2015-11-05 07:30,5,17.13,17.22,17.13,17.2,364
20151201|2015-11-05 08:00,5,17.2,17.24,17.15,17.2,319
20151201|2015-11-05 08:30,5,17.2,17.37,16.97,17,4953
20151201|2015-11-05 09:00,5,17,17.43,16.97,17.38,4703
20151201|2015-11-05 09:30,5,17.4,17.53,17.35,17.38,2678
20151201|2015-11-05 10:00,5,17.4,17.5,17.33,17.35,1992
20151201|2015-11-05 10:30,5,17.35,17.42,17.17,17.2,1223
20151201|2015-11-05 11:00,5,17.18,17.34,17.1,17.2,1715
20151201|2015-11-05 11:30,5,17.15,17.29,17.12,17.17,1024
20151201|2015-11-05 12:00,5,17.13,17.33,17.12,17.33,1320
20151201|2015-11-05 12:30,5,17.33,17.35,17.2,17.25,1047
20151201|2015-11-05 13:00,5,17.22,17.3,17.17,17.25,1879
20151201|2015-11-05 13:30,5,17.28,17.31,17.05,17.12,2110
20151201|2015-11-05 14:00,5,17.1,17.18,16.95,16.95,3758
20151201|2015-11-05 14:30,5,16.95,17.04,16.85,16.95,4612
20151201|2015-11-05 15:00,5,16.9,16.95,16.8,16.8,5062
20151201|2015-11-05 15:30,6,16.85,16.87,16.79,16.85,956
20151201|2015-11-05 16:00,6,16.85,16.87,16.84,16.86,60
20151201|2015-11-05 16:30,6,16.9,16.9,16.9,16.9,4
20151201|2015-11-05 17:00,6,16.9,16.9,16.83,16.87,142
20151201|2015-11-05 17:30,6,16.9,16.9,16.81,16.9,278
20151201|2015-11-05 18:00,6,16.9,16.91,16.85,16.88,25
20151201|2015-11-05 18:30,6,16.9,16.9,16.9,16.9,9
20151201|2015-11-05 19:00,6,16.9,16.95,16.9,16.93,11
20151201|2015-11-05 19:30,6,16.93,16.93,16.92,16.92,11
20151201|2015-11-05 20:00,6,16.95,16.95,16.95,16.95,1
20151201|2015-11-05 20:30,6,16.95,16.95,16.93,16.93,4
20151201|2015-11-05 21:30,6,16.95,16.95,16.95,16.95,9
20151201|2015-11-05 22:00,6,16.91,16.97,16.91,16.95,28
20151201|2015-11-05 22:30,6,16.95,16.95,16.9,16.9,21
20151201|2015-11-05 23:00,6,16.9,16.9,16.85,16.85,35
20151201|2015-11-05 23:30,6,16.9,16.9,16.85,16.85,24
20151201|2015-11-06 00:00,6,16.85,16.85,16.85,16.85,3
20151201|2015-11-06 00:30,6,16.85,16.9,16.83,16.85,21
20151201|2015-11-06 01:00,6,16.82,16.85,16.8,16.83,282
20151201|2015-11-06 01:30,6,16.83,16.9,16.83,16.83,86
20151201|2015-11-06 02:00,6,16.85,16.97,16.85,16.95,234
20151201|2015-11-06 02:30,6,16.95,17,16.9,16.95,70
20151201|2015-11-06 03:00,6,16.95,17.02,16.9,16.98,256
20151201|2015-11-06 03:30,6,16.97,17.01,16.95,16.95,72
20151201|2015-11-06 04:00,6,17,17,16.95,17,52
20151201|2015-11-06 04:30,6,17,17,16.98,17,57
20151201|2015-11-06 05:00,6,17,17.01,17,17,30
20151201|2015-11-06 05:30,6,17,17.07,17,17.02,337
20151201|2015-11-06 06:00,6,17,17.05,16.97,17.05,73
20151201|2015-11-06 06:30,6,17,17.02,16.92,16.95,69
20151201|2015-11-06 07:00,6,16.92,16.95,16.8,16.85,1395
20151201|2015-11-06 07:30,6,16.87,17.28,16.75,17.1,2653
20151201|2015-11-06 08:00,6,17.1,17.14,16.9,16.93,1924
20151201|2015-11-06 08:30,6,16.95,17.15,16.75,17.1,6997
20151201|2015-11-06 09:00,6,17.1,17.32,17.05,17.07,6094
20151201|2015-11-06 09:30,6,17.07,17.07,16.85,16.93,4492
20151201|2015-11-06 10:00,6,16.95,17.15,16.92,17.07,3838
20151201|2015-11-06 10:30,6,17.07,17.1,16.87,17.01,2556
20151201|2015-11-06 11:00,6,17,17.13,16.9,17.07,2562
20151201|2015-11-06 11:30,6,17.07,17.12,16.98,17,1644
20151201|2015-11-06 12:00,6,17.01,17.04,16.87,16.91,2236
20151201|2015-11-06 12:30,6,16.91,16.98,16.8,16.86,2207
20151201|2015-11-06 13:00,6,16.85,16.88,16.75,16.85,3775
20151201|2015-11-06 13:30,6,16.84,16.92,16.73,16.75,3642
20151201|2015-11-06 14:00,6,16.76,16.8,16.65,16.7,2279
20151201|2015-11-06 14:30,6,16.67,16.7,16.58,16.61,5355
20151201|2015-11-06 15:00,6,16.61,16.63,16.45,16.5,5712
20151201|2015-11-08 17:00,9,16.55,16.75,16.55,16.63,134
20151201|2015-11-08 17:30,9,16.65,16.7,16.65,16.65,9
20151201|2015-11-08 18:00,9,16.65,16.65,16.6,16.6,18
20151201|2015-11-08 18:30,9,16.61,16.61,16.61,16.61,4
20151201|2015-11-08 19:00,9,16.6,16.6,16.6,16.6,1
20151201|2015-11-08 19:30,9,16.6,16.6,16.52,16.55,28
20151201|2015-11-08 20:00,9,16.5,16.51,16.5,16.51,27
20151201|2015-11-08 20:30,9,16.5,16.5,16.47,16.5,19
20151201|2015-11-08 21:00,9,16.5,16.5,16.48,16.5,11
20151201|2015-11-08 22:00,9,16.5,16.5,16.5,16.5,1
20151201|2015-11-08 23:00,9,16.55,16.55,16.55,16.55,5
20151201|2015-11-08 23:30,9,16.55,16.6,16.55,16.55,26
20151201|2015-11-09 00:00,9,16.55,16.6,16.55,16.6,54
20151201|2015-11-09 00:30,9,16.6,16.6,16.59,16.6,11
20151201|2015-11-09 01:00,9,16.63,16.65,16.63,16.65,5
20151201|2015-11-09 01:30,9,16.65,16.7,16.65,16.7,6
20151201|2015-11-09 02:00,9,16.65,16.7,16.65,16.67,45
20151201|2015-11-09 02:30,9,16.7,16.71,16.7,16.71,22
20151201|2015-11-09 03:00,9,16.73,16.75,16.69,16.7,48
20151201|2015-11-09 03:30,9,16.7,16.7,16.7,16.7,15
20151201|2015-11-09 04:00,9,16.7,16.75,16.7,16.75,25
20151201|2015-11-09 04:30,9,16.7,16.75,16.7,16.75,33
20151201|2015-11-09 05:00,9,16.75,16.75,16.73,16.75,11
20151201|2015-11-09 05:30,9,16.73,16.74,16.72,16.74,15
20151201|2015-11-09 06:00,9,16.73,16.73,16.7,16.73,45
20151201|2015-11-09 06:30,9,16.75,16.75,16.7,16.7,23
20151201|2015-11-09 07:00,9,16.73,16.73,16.64,16.65,555
20151201|2015-11-09 07:30,9,16.7,16.7,16.64,16.65,255
20151201|2015-11-09 08:00,9,16.65,16.68,16.63,16.65,201
20151201|2015-11-09 08:30,9,16.65,16.8,16.6,16.77,3806
20151201|2015-11-09 09:00,9,16.79,16.94,16.74,16.87,4108
20151201|2015-11-09 09:30,9,16.89,16.94,16.8,16.85,3273
20151201|2015-11-09 10:00,9,16.89,17.2,16.85,17.15,4437
20151201|2015-11-09 10:30,9,17.19,17.3,17.05,17.25,4079
20151201|2015-11-09 11:00,9,17.3,17.43,17.2,17.2,4772
20151201|2015-11-09 11:30,9,17.2,17.3,17.09,17.13,2813
20151201|2015-11-09 12:00,9,17.11,17.35,17.09,17.2,2518
20151201|2015-11-09 12:30,9,17.25,17.35,17.2,17.28,2256
20151201|2015-11-09 13:00,9,17.3,17.35,17.15,17.27,3840
20151201|2015-11-09 13:30,9,17.3,17.5,17.24,17.45,5217
20151201|2015-11-09 14:00,9,17.44,17.6,17.4,17.4,3778
20151201|2015-11-09 14:30,9,17.43,17.45,17.1,17.35,7335
20151201|2015-11-09 15:00,9,17.35,17.55,17.3,17.47,8415
20151201|2015-11-09 15:30,10,17.45,17.5,17.4,17.45,355
20151201|2015-11-09 16:00,10,17.45,17.5,17.45,17.47,20
20151201|2015-11-09 16:30,10,17.47,17.47,17.44,17.44,31
20151201|2015-11-09 17:00,10,17.45,17.5,17.4,17.4,97
20151201|2015-11-09 17:30,10,17.45,17.5,17.43,17.45,37
20151201|2015-11-09 18:00,10,17.44,17.44,17.3,17.3,81
20151201|2015-11-09 18:30,10,17.3,17.4,17.3,17.38,25
20151201|2015-11-09 19:00,10,17.35,17.4,17.35,17.35,17
20151201|2015-11-09 19:30,10,17.35,17.35,17.35,17.35,9
20151201|2015-11-09 20:00,10,17.35,17.35,17.35,17.35,5
20151201|2015-11-09 20:30,10,17.35,17.35,17.35,17.35,4
20151201|2015-11-09 21:00,10,17.35,17.35,17.3,17.3,4
20151201|2015-11-09 21:30,10,17.35,17.35,17.35,17.35,6
20151201|2015-11-09 22:00,10,17.35,17.35,17.25,17.25,52
20151201|2015-11-09 22:30,10,17.25,17.3,17.25,17.25,27
20151201|2015-11-09 23:00,10,17.25,17.29,17.25,17.29,12
20151201|2015-11-09 23:30,10,17.25,17.25,17.2,17.2,13
20151201|2015-11-10 00:00,10,17.25,17.25,17.2,17.2,11
20151201|2015-11-10 00:30,10,17.25,17.25,17.2,17.25,9
20151201|2015-11-10 01:00,10,17.25,17.3,17.25,17.3,21
20151201|2015-11-10 01:30,10,17.3,17.3,17.24,17.27,27
20151201|2015-11-10 02:00,10,17.3,17.4,17.3,17.38,125
20151201|2015-11-10 02:30,10,17.4,17.4,17.32,17.39,50
20151201|2015-11-10 03:00,10,17.35,17.45,17.33,17.45,73
20151201|2015-11-10 03:30,10,17.41,17.57,17.41,17.55,67
20151201|2015-11-10 04:00,10,17.55,17.55,17.54,17.55,20
20151201|2015-11-10 04:30,10,17.55,17.6,17.55,17.6,86
20151201|2015-11-10 05:00,10,17.6,17.61,17.56,17.58,70
20151201|2015-11-10 05:30,10,17.55,17.55,17.46,17.5,109
20151201|2015-11-10 06:00,10,17.5,17.59,17.5,17.57,28
20151201|2015-11-10 06:30,10,17.59,17.65,17.55,17.57,214
20151201|2015-11-10 07:00,10,17.58,17.6,17.52,17.55,136
20151201|2015-11-10 07:30,10,17.55,17.6,17.48,17.55,307
20151201|2015-11-10 08:00,10,17.55,17.6,17.5,17.58,324
20151201|2015-11-10 08:30,10,17.59,17.6,17.3,17.37,4460
20151201|2015-11-10 09:00,10,17.36,17.63,17.33,17.56,2825
20151201|2015-11-10 09:30,10,17.56,17.6,17.29,17.35,2930
20151201|2015-11-10 10:00,10,17.33,17.4,17.23,17.36,3752
20151201|2015-11-10 10:30,10,17.36,17.38,17.15,17.21,2446
20151201|2015-11-10 11:00,10,17.22,17.25,17.13,17.18,2595
20151201|2015-11-10 11:30,10,17.18,17.28,17.15,17.19,1055
20151201|2015-11-10 12:00,10,17.19,17.28,17.15,17.2,1082
20151201|2015-11-10 12:30,10,17.18,17.23,17.04,17.12,3539
20151201|2015-11-10 13:00,10,17.13,17.17,17.07,17.12,1316
20151201|2015-11-10 13:30,10,17.12,17.13,16.95,17,3418
20151201|2015-11-10 14:00,10,17.04,17.04,16.9,16.95,2995
20151201|2015-11-10 14:30,10,16.95,17,16.8,16.94,5247
20151201|2015-11-10 15:00,10,16.94,16.95,16.75,16.9,7020
20151201|2015-11-10 15:30,11,16.95,17,16.9,16.9,629
20151201|2015-11-10 16:00,11,16.95,17,16.95,17,42
20151201|2015-11-10 16:30,11,16.95,17,16.95,16.95,9
20151201|2015-11-10 17:00,11,16.95,17.02,16.95,17,8
20151201|2015-11-10 17:30,11,17,17.02,16.95,17.02,131
20151201|2015-11-10 18:00,11,17,17,16.95,17,147
20151201|2015-11-10 18:30,11,17,17,16.95,17,22
20151201|2015-11-10 19:00,11,17,17,17,17,8
20151201|2015-11-10 19:30,11,17,17,16.94,16.96,22
20151201|2015-11-10 20:00,11,16.97,17.02,16.97,17,28
20151201|2015-11-10 20:30,11,16.94,16.95,16.9,16.9,69
20151201|2015-11-10 21:00,11,16.9,16.9,16.88,16.9,31
20151201|2015-11-10 21:30,11,16.9,16.94,16.9,16.94,21
20151201|2015-11-10 22:30,11,16.9,16.9,16.9,16.9,8
20151201|2015-11-10 23:00,11,16.9,16.9,16.88,16.9,14
20151201|2015-11-10 23:30,11,16.9,17,16.9,16.95,54
20151201|2015-11-11 00:00,11,16.9,16.94,16.89,16.9,67
20151201|2015-11-11 00:30,11,16.9,16.9,16.89,16.89,18
20151201|2015-11-11 01:00,11,16.9,16.95,16.9,16.95,45
20151201|2015-11-11 01:30,11,16.95,16.95,16.93,16.93,5
20151201|2015-11-11 02:00,11,16.9,16.9,16.85,16.85,120
20151201|2015-11-11 02:30,11,16.87,16.87,16.8,16.81,49
20151201|2015-11-11 03:00,11,16.8,16.82,16.77,16.8,239
20151201|2015-11-11 03:30,11,16.8,16.8,16.75,16.77,24
20151201|2015-11-11 04:00,11,16.8,16.83,16.77,16.82,56
20151201|2015-11-11 04:30,11,16.85,16.85,16.85,16.85,1
20151201|2015-11-11 05:00,11,16.85,16.85,16.82,16.82,57
20151201|2015-11-11 05:30,11,16.81,16.82,16.7,16.74,146
20151201|2015-11-11 06:00,11,16.73,16.78,16.72,16.75,167
20151201|2015-11-11 06:30,11,16.7,16.77,16.67,16.68,461
20151201|2015-11-11 07:00,11,16.67,16.75,16.65,16.75,203
20151201|2015-11-11 07:30,11,16.75,16.8,16.74,16.75,219
20151201|2015-11-11 08:00,11,16.75,16.84,16.75,16.83,227
20151201|2015-11-11 08:30,11,16.8,16.98,16.8,16.93,4342
20151201|2015-11-11 09:00,11,16.91,17.08,16.91,17.03,2703
20151201|2015-11-11 09:30,11,17.02,17.19,17,17.05,2975
20151201|2015-11-11 10:00,11,17.09,17.15,17,17.02,2095
20151201|2015-11-11 10:30,11,17,17,16.85,16.88,3317
20151201|2015-11-11 11:00,11,16.87,16.95,16.8,16.8,1257
20151201|2015-11-11 11:30,11,16.8,16.9,16.75,16.85,1607
20151201|2015-11-11 12:00,11,16.85,17.07,16.85,17.05,1881
20151201|2015-11-11 12:30,11,17.05,17.13,16.95,17.04,1282
20151201|2015-11-11 13:00,11,17.05,17.1,16.85,16.85,1740
20151201|2015-11-11 13:30,11,16.85,17.1,16.8,17.1,1919
20151201|2015-11-11 14:00,11,17.1,17.2,17.08,17.08,2453
20151201|2015-11-11 14:30,11,17.08,17.3,17.05,17.25,3939
20151201|2015-11-11 15:00,11,17.3,17.4,17.25,17.4,4581
20151201|2015-11-11 15:30,12,17.35,17.4,17.34,17.35,380
20151201|2015-11-11 16:00,12,17.35,17.36,17.35,17.35,45
20151201|2015-11-11 17:00,12,17.3,17.38,17.3,17.35,107
20151201|2015-11-11 17:30,12,17.35,17.35,17.35,17.35,13
20151201|2015-11-11 18:00,12,17.3,17.35,17.3,17.35,30
20151201|2015-11-11 18:30,12,17.35,17.35,17.32,17.32,24
20151201|2015-11-11 19:00,12,17.3,17.3,17.3,17.3,32
20151201|2015-11-11 19:30,12,17.32,17.32,17.25,17.25,64
20151201|2015-11-11 20:00,12,17.25,17.25,17.23,17.23,5
20151201|2015-11-11 20:30,12,17.27,17.3,17.2,17.25,6
20151201|2015-11-11 21:30,12,17.24,17.24,17.2,17.2,12
20151201|2015-11-11 22:00,12,17.15,17.2,17.15,17.15,3
20151201|2015-11-11 22:30,12,17.19,17.25,17.18,17.2,76
20151201|2015-11-11 23:00,12,17.2,17.25,17.2,17.25,16
20151201|2015-11-11 23:30,12,17.22,17.22,17.22,17.22,2
20151201|2015-11-12 00:00,12,17.2,17.2,17.2,17.2,5
20151201|2015-11-12 00:30,12,17.2,17.23,17.2,17.23,4
20151201|2015-11-12 01:00,12,17.23,17.25,17.2,17.23,9
20151201|2015-11-12 01:30,12,17.19,17.2,17.17,17.2,44
20151201|2015-11-12 02:00,12,17.2,17.31,17.2,17.25,185
20151201|2015-11-12 02:30,12,17.25,17.25,17.05,17.1,303
20151201|2015-11-12 03:00,12,17.12,17.3,17.12,17.3,224
20151201|2015-11-12 03:30,12,17.3,17.35,17.21,17.25,58
20151201|2015-11-12 04:00,12,17.3,17.44,17.28,17.4,192
20151201|2015-11-12 04:30,12,17.4,17.43,17.4,17.43,55
20151201|2015-11-12 05:00,12,17.4,17.47,17.4,17.45,71
20151201|2015-11-12 05:30,12,17.42,17.43,17.3,17.3,87
20151201|2015-11-12 06:00,12,17.3,17.35,17.3,17.33,28
20151201|2015-11-12 06:30,12,17.31,17.49,17.3,17.47,593
20151201|2015-11-12 07:00,12,17.45,17.55,17.45,17.49,729
20151201|2015-11-12 07:30,12,17.5,17.55,17.45,17.5,754
20151201|2015-11-12 08:00,12,17.5,17.85,17.5,17.75,3041
20151201|2015-11-12 08:30,12,17.75,17.75,17.55,17.55,10600
20151201|2015-11-12 09:00,12,17.58,17.7,17.55,17.7,6387
20151201|2015-11-12 09:30,12,17.7,17.8,17.55,17.59,5309
20151201|2015-11-12 10:00,12,17.55,17.75,17.5,17.75,5485
20151201|2015-11-12 10:30,12,17.75,17.9,17.6,17.68,5765
20151201|2015-11-12 11:00,12,17.7,18,17.69,17.85,3459
20151201|2015-11-12 11:30,12,17.85,17.95,17.78,17.85,2036
20151201|2015-11-12 12:00,12,17.83,17.92,17.79,17.85,1724
20151201|2015-11-12 12:30,12,17.84,18,17.8,17.94,1209
20151201|2015-11-12 13:00,12,17.92,18.3,17.9,18.14,6340
20151201|2015-11-12 13:30,12,18.15,18.55,18.1,18.48,7039
20151201|2015-11-12 14:00,12,18.48,18.6,18.35,18.5,6313
20151201|2015-11-12 14:30,12,18.45,18.8,18.43,18.75,9303
20151201|2015-11-12 15:00,12,18.75,18.85,18.63,18.75,10364
20151201|2015-11-12 15:30,13,18.7,18.75,18.65,18.68,627
20151201|2015-11-12 16:00,13,18.65,18.75,18.65,18.75,44
20151201|2015-11-12 16:30,13,18.7,18.75,18.7,18.75,36
20151201|2015-11-12 17:00,13,18.75,18.8,18.7,18.7,170
20151201|2015-11-12 17:30,13,18.75,18.76,18.68,18.68,105
20151201|2015-11-12 18:00,13,18.65,18.67,18.6,18.65,111
20151201|2015-11-12 18:30,13,18.65,18.68,18.65,18.65,13
20151201|2015-11-12 19:00,13,18.65,18.65,18.6,18.65,19
20151201|2015-11-12 19:30,13,18.6,18.6,18.59,18.6,34
20151201|2015-11-12 20:00,13,18.55,18.65,18.55,18.65,48
20151201|2015-11-12 20:30,13,18.65,18.66,18.65,18.65,3
20151201|2015-11-12 21:00,13,18.6,18.63,18.6,18.63,4
20151201|2015-11-12 21:30,13,18.65,18.68,18.65,18.68,3
20151201|2015-11-12 22:00,13,18.65,18.65,18.65,18.65,1
20151201|2015-11-12 22:30,13,18.67,18.7,18.65,18.68,20
20151201|2015-11-12 23:00,13,18.69,18.69,18.69,18.69,23
20151201|2015-11-12 23:30,13,18.65,18.67,18.65,18.65,6
20151201|2015-11-13 00:00,13,18.65,18.65,18.65,18.65,5
20151201|2015-11-13 00:30,13,18.6,18.75,18.6,18.69,114
20151201|2015-11-13 01:00,13,18.69,18.7,18.65,18.7,221
20151201|2015-11-13 01:30,13,18.7,18.79,18.67,18.7,57
20151201|2015-11-13 02:00,13,18.7,18.7,18.6,18.7,205
20151201|2015-11-13 02:30,13,18.65,18.65,18.52,18.52,265
20151201|2015-11-13 03:00,13,18.55,18.65,18.52,18.63,123
20151201|2015-11-13 03:30,13,18.63,18.75,18.6,18.7,324
20151201|2015-11-13 04:00,13,18.65,18.7,18.65,18.65,94
20151201|2015-11-13 04:30,13,18.7,18.71,18.7,18.71,22
20151201|2015-11-13 05:00,13,18.7,18.95,18.67,18.92,505
20151201|2015-11-13 05:30,13,18.9,19.01,18.85,18.9,324
20151201|2015-11-13 06:00,13,18.9,18.92,18.85,18.9,84
20151201|2015-11-13 06:30,13,18.9,18.9,18.8,18.87,293
20151201|2015-11-13 07:00,13,18.9,19,18.84,18.87,770
20151201|2015-11-13 07:30,13,18.87,19,18.77,18.83,1009
20151201|2015-11-13 08:00,13,18.85,18.88,18.8,18.83,522
20151201|2015-11-13 08:30,13,18.81,19.05,18.65,19.02,7790
20151201|2015-11-13 09:00,13,19.03,19.6,18.9,19.5,13049
20151201|2015-11-13 09:30,13,19.5,19.7,19.1,19.1,10287
20151201|2015-11-13 10:00,13,19.15,19.61,19.13,19.27,5226
20151201|2015-11-13 10:30,13,19.3,19.37,19.1,19.1,3634
20151201|2015-11-13 11:00,13,19.1,19.15,18.8,19.06,5490
20151201|2015-11-13 11:30,13,19.05,19.3,18.99,19.16,2540
20151201|2015-11-13 12:00,13,19.2,19.5,19.1,19.4,3205
20151201|2015-11-13 12:30,13,19.4,19.6,19.2,19.41,3640
20151201|2015-11-13 13:00,13,19.43,19.6,19.35,19.57,3326
20151201|2015-11-13 13:30,13,19.57,19.9,19.5,19.85,7081
20151201|2015-11-13 14:00,13,19.83,20,19.65,19.98,6153
20151201|2015-11-13 14:30,13,19.98,20,19.83,19.92,9448
20151201|2015-11-13 15:00,13,19.95,20.05,19.78,19.87,9277
20151201|2015-11-15 17:00,16,20.25,20.7,20.25,20.46,461
20151201|2015-11-15 17:30,16,20.45,20.5,20.25,20.4,181
20151201|2015-11-15 18:00,16,20.4,20.4,20.25,20.25,222
20151201|2015-11-15 18:30,16,20.25,20.3,20.13,20.15,371
20151201|2015-11-15 19:00,16,20.1,20.15,19.95,20,375
20151201|2015-11-15 19:30,16,20,20.08,19.98,20.05,91
20151201|2015-11-15 20:00,16,20.07,20.16,20,20.15,165
20151201|2015-11-15 20:30,16,20.15,20.2,20.1,20.2,46
20151201|2015-11-15 21:00,16,20.25,20.25,20.2,20.2,28
20151201|2015-11-15 21:30,16,20.2,20.2,20.15,20.2,20
20151201|2015-11-15 22:00,16,20.2,20.2,20.1,20.1,18
20151201|2015-11-15 22:30,16,20.1,20.2,20.1,20.15,25
20151201|2015-11-15 23:00,16,20.15,20.15,20.15,20.15,8
20151201|2015-11-15 23:30,16,20.15,20.2,20.15,20.2,8
20151201|2015-11-16 00:00,16,20.15,20.2,20.13,20.19,30
20151201|2015-11-16 00:30,16,20.1,20.15,20.09,20.15,54
20151201|2015-11-16 01:00,16,20.15,20.15,19.9,19.95,157
20151201|2015-11-16 01:30,16,19.95,20.05,19.88,20,297
20151201|2015-11-16 02:00,16,20.04,20.05,19.79,19.8,591
20151201|2015-11-16 02:30,16,19.8,19.84,19.55,19.79,1001
20151201|2015-11-16 03:00,16,19.75,19.75,19.5,19.7,385
20151201|2015-11-16 03:30,16,19.69,19.8,19.64,19.7,553
20151201|2015-11-16 04:00,16,19.68,19.68,19.5,19.6,159
20151201|2015-11-16 04:30,16,19.63,19.75,19.59,19.72,490
20151201|2015-11-16 05:00,16,19.75,19.8,19.66,19.8,346
20151201|2015-11-16 05:30,16,19.8,19.8,19.53,19.58,252
20151201|2015-11-16 06:00,16,19.57,19.65,19.49,19.57,704
20151201|2015-11-16 06:30,16,19.59,19.7,19.54,19.6,896
20151201|2015-11-16 07:00,16,19.6,19.75,19.5,19.75,1087
20151201|2015-11-16 07:30,16,19.73,19.96,19.7,19.96,2057
20151201|2015-11-16 08:00,16,19.96,20.05,19.8,19.89,2848
20151201|2015-11-16 08:30,16,19.9,20,19.17,19.58,12965
20151201|2015-11-16 09:00,16,19.59,19.65,19.15,19.28,7916
20151201|2015-11-16 09:30,16,19.3,19.45,19.1,19.38,5834
20151201|2015-11-16 10:00,16,19.4,19.6,19.2,19.58,4911
20151201|2015-11-16 10:30,16,19.58,19.58,19.1,19.25,5745
20151201|2015-11-16 11:00,16,19.22,19.3,19,19.08,4169
20151201|2015-11-16 11:30,16,19.08,19.08,18.75,18.78,5488
20151201|2015-11-16 12:00,16,18.78,18.8,18.5,18.64,6302
20151201|2015-11-16 12:30,16,18.6,18.63,18.43,18.44,4873
20151201|2015-11-16 13:00,16,18.4,18.5,18.3,18.37,4739
20151201|2015-11-16 13:30,16,18.35,18.38,18.15,18.15,7001
20151201|2015-11-16 14:00,16,18.17,18.2,17.9,18.02,7451
20151201|2015-11-16 14:30,16,18.02,18.12,17.85,17.9,11175
20151201|2015-11-16 15:00,16,17.9,18,17.8,17.85,9236
20151201|2015-11-16 15:30,17,17.9,18.02,17.85,17.9,1504
20151201|2015-11-16 16:00,17,17.9,17.92,17.87,17.92,302
20151201|2015-11-16 16:30,17,17.92,17.92,17.9,17.9,10
20151201|2015-11-16 17:00,17,17.9,18.02,17.9,18,298
20151201|2015-11-16 17:30,17,18,18.05,17.95,17.95,179
20151201|2015-11-16 18:00,17,17.95,17.95,17.9,17.95,318
20151201|2015-11-16 18:30,17,17.95,18,17.95,18,102
20151201|2015-11-16 19:00,17,17.95,18,17.95,17.95,92
20151201|2015-11-16 19:30,17,17.9,17.92,17.85,17.86,120
20151201|2015-11-16 20:00,17,17.9,17.9,17.74,17.75,178
20151201|2015-11-16 20:30,17,17.75,17.8,17.7,17.8,33
20151201|2015-11-16 21:00,17,17.8,17.9,17.8,17.85,13
20151201|2015-11-16 21:30,17,17.85,17.9,17.85,17.9,9
20151201|2015-11-16 22:00,17,17.85,17.9,17.83,17.85,82
20151201|2015-11-16 22:30,17,17.85,17.85,17.85,17.85,1
20151201|2015-11-16 23:00,17,17.8,17.8,17.75,17.8,22
20151201|2015-11-16 23:30,17,17.8,17.85,17.8,17.85,19
20151201|2015-11-17 00:00,17,17.85,17.85,17.8,17.8,37
20151201|2015-11-17 00:30,17,17.8,17.8,17.8,17.8,17
20151201|2015-11-17 01:00,17,17.8,18.01,17.8,18,192
20151201|2015-11-17 01:30,17,18,18.01,17.95,17.97,255
20151201|2015-11-17 02:00,17,17.95,18,17.9,17.95,659
20151201|2015-11-17 02:30,17,17.93,17.95,17.75,17.8,107
20151201|2015-11-17 03:00,17,17.8,17.85,17.74,17.75,222
20151201|2015-11-17 03:30,17,17.74,17.74,17.65,17.65,327
20151201|2015-11-17 04:00,17,17.65,17.67,17.6,17.65,150
20151201|2015-11-17 04:30,17,17.65,17.67,17.6,17.6,104
20151201|2015-11-17 05:00,17,17.6,17.61,17.55,17.6,120
20151201|2015-11-17 05:30,17,17.6,17.65,17.57,17.63,135
20151201|2015-11-17 06:00,17,17.65,17.65,17.57,17.62,102
20151201|2015-11-17 06:30,17,17.65,17.7,17.62,17.7,327
20151201|2015-11-17 07:00,17,17.7,17.75,17.63,17.7,891
20151201|2015-11-17 07:30,17,17.71,17.71,17.55,17.57,774
20151201|2015-11-17 08:00,17,17.58,17.7,17.55,17.69,827
20151201|2015-11-17 08:30,17,17.7,18.15,17.65,17.96,9821
20151201|2015-11-17 09:00,17,17.95,18.2,17.9,18,7071
20151201|2015-11-17 09:30,17,18.05,18.05,17.6,17.72,7761
20151201|2015-11-17 10:00,17,17.7,17.9,17.65,17.77,3144
20151201|2015-11-17 10:30,17,17.75,18.05,17.67,18.05,5685
20151201|2015-11-17 11:00,17,18.04,18.15,17.9,18.08,3232
20151201|2015-11-17 11:30,17,18.08,18.25,18,18.12,4133
20151201|2015-11-17 12:00,17,18.1,18.5,18.05,18.45,4122
20151201|2015-11-17 12:30,17,18.49,18.5,18.23,18.25,4340
20151201|2015-11-17 13:00,17,18.27,18.7,18.15,18.7,5781
20151201|2015-11-17 13:30,17,18.69,19.1,18.65,18.8,11518
20151201|2015-11-17 14:00,17,18.85,19.25,18.85,18.95,12197
20151201|2015-11-17 14:30,17,18.95,19.03,18.58,18.9,13005
20151201|2015-11-17 15:00,17,18.9,18.9,18.45,18.55,10965
20151201|2015-11-17 15:30,18,18.5,18.6,18.45,18.55,924
20151201|2015-11-17 16:00,18,18.57,18.57,18.55,18.55,133
20151201|2015-11-17 16:30,18,18.55,18.6,18.55,18.6,43
20151201|2015-11-17 17:00,18,18.6,18.62,18.6,18.6,52
20151201|2015-11-17 17:30,18,18.65,18.65,18.55,18.55,64
20151201|2015-11-17 18:00,18,18.55,18.6,18.5,18.55,70
20151201|2015-11-17 18:30,18,18.55,18.62,18.55,18.6,47
20151201|2015-11-17 19:00,18,18.55,18.55,18.49,18.51,90
20151201|2015-11-17 19:30,18,18.5,18.6,18.45,18.54,347
20151201|2015-11-17 20:00,18,18.55,18.6,18.55,18.55,33
20151201|2015-11-17 20:30,18,18.55,18.55,18.55,18.55,15
20151201|2015-11-17 21:00,18,18.55,18.6,18.5,18.6,66
20151201|2015-11-17 21:30,18,18.6,18.7,18.6,18.63,38
20151201|2015-11-17 22:00,18,18.6,18.7,18.59,18.65,44
20151201|2015-11-17 22:30,18,18.7,18.75,18.64,18.67,395
20151201|2015-11-17 23:00,18,18.65,18.73,18.65,18.7,104
20151201|2015-11-17 23:30,18,18.75,18.77,18.7,18.7,108
20151201|2015-11-18 00:00,18,18.7,18.74,18.68,18.7,25
20151201|2015-11-18 01:00,18,18.68,18.72,18.68,18.7,19
20151201|2015-11-18 01:30,18,18.7,18.75,18.68,18.75,69
20151201|2015-11-18 02:00,18,18.75,18.8,18.65,18.8,299
20151201|2015-11-18 02:30,18,18.8,18.8,18.59,18.65,504
20151201|2015-11-18 03:00,18,18.6,18.8,18.5,18.65,387
20151201|2015-11-18 03:30,18,18.7,18.7,18.65,18.7,36
20151201|2015-11-18 04:00,18,18.7,18.8,18.7,18.7,65
20151201|2015-11-18 04:30,18,18.7,18.75,18.66,18.73,313
20151201|2015-11-18 05:00,18,18.75,18.75,18.58,18.6,547
20151201|2015-11-18 05:30,18,18.6,18.6,18.5,18.52,954
20151201|2015-11-18 06:00,18,18.5,18.6,18.5,18.55,543
20151201|2015-11-18 06:30,18,18.55,18.6,18.55,18.55,347
20151201|2015-11-18 07:00,18,18.6,18.6,18.4,18.4,1156
20151201|2015-11-18 07:30,18,18.45,18.58,18.3,18.4,795
20151201|2015-11-18 08:00,18,18.4,18.53,18.37,18.5,2152
20151201|2015-11-18 08:30,18,18.5,18.56,18.2,18.36,12584
20151201|2015-11-18 09:00,18,18.35,18.46,18.2,18.38,4602
20151201|2015-11-18 09:30,18,18.38,18.5,18.3,18.3,3513
20151201|2015-11-18 10:00,18,18.3,18.5,18.24,18.3,3324
20151201|2015-11-18 10:30,18,18.3,18.35,18.15,18.3,4004
20151201|2015-11-18 11:00,18,18.3,18.4,18.15,18.2,3205
20151201|2015-11-18 11:30,18,18.2,18.35,18.2,18.25,1930
20151201|2015-11-18 12:00,18,18.25,18.25,17.98,18,4957
20151201|2015-11-18 12:30,18,18,18.2,17.97,18.2,3959
20151201|2015-11-18 13:00,18,18.15,18.2,17.75,17.95,9035
20151201|2015-11-18 13:30,18,17.95,18.08,17.69,17.7,4995
20151201|2015-11-18 14:00,18,17.7,17.9,17.65,17.75,5028
20151201|2015-11-18 14:30,18,17.74,17.75,17.55,17.6,8905
20151201|2015-11-18 15:00,18,17.65,17.81,17.55,17.8,9814
20151201|2015-11-18 15:30,19,17.75,17.8,17.71,17.75,687
20151201|2015-11-18 16:30,19,17.8,17.85,17.8,17.85,12
20151201|2015-11-18 17:00,19,17.85,17.85,17.75,17.75,270
20151201|2015-11-18 17:30,19,17.75,17.77,17.7,17.7,18
20151201|2015-11-18 18:00,19,17.75,17.8,17.75,17.75,110
20151201|2015-11-18 18:30,19,17.75,17.75,17.7,17.75,148
20151201|2015-11-18 19:00,19,17.7,17.7,17.7,17.7,10
20151201|2015-11-18 19:30,19,17.7,17.7,17.6,17.6,102
20151201|2015-11-18 20:00,19,17.6,17.65,17.6,17.65,6
20151201|2015-11-18 20:30,19,17.65,17.7,17.65,17.7,18
20151201|2015-11-18 21:00,19,17.7,17.75,17.7,17.72,76
20151201|2015-11-18 21:30,19,17.7,17.75,17.69,17.75,35
20151201|2015-11-18 22:00,19,17.75,17.75,17.75,17.75,23
20151201|2015-11-18 22:30,19,17.75,17.75,17.7,17.7,25
20151201|2015-11-18 23:00,19,17.7,17.7,17.7,17.7,8
20151201|2015-11-18 23:30,19,17.7,17.7,17.67,17.7,56
20151201|2015-11-19 00:00,19,17.7,17.75,17.7,17.75,28
20151201|2015-11-19 00:30,19,17.7,17.75,17.7,17.7,46
20151201|2015-11-19 01:00,19,17.65,17.65,17.6,17.6,29
20151201|2015-11-19 01:30,19,17.6,17.65,17.5,17.55,101
20151201|2015-11-19 02:00,19,17.55,17.55,17.48,17.55,231
20151201|2015-11-19 02:30,19,17.55,17.55,17.45,17.5,275
20151201|2015-11-19 03:00,19,17.5,17.55,17.5,17.55,216
20151201|2015-11-19 03:30,19,17.55,17.55,17.4,17.4,129
20151201|2015-11-19 04:00,19,17.45,17.45,17.45,17.45,256
20151201|2015-11-19 04:30,19,17.5,17.5,17.45,17.5,123
20151201|2015-11-19 05:00,19,17.5,17.5,17.4,17.45,209
20151201|2015-11-19 05:30,19,17.45,17.45,17.4,17.45,86
20151201|2015-11-19 06:00,19,17.5,17.5,17.45,17.45,173
20151201|2015-11-19 06:30,19,17.5,17.55,17.5,17.55,242
20151201|2015-11-19 07:00,19,17.6,17.65,17.53,17.65,619
20151201|2015-11-19 07:30,19,17.62,17.78,17.55,17.75,1467
20151201|2015-11-19 08:00,19,17.75,17.85,17.7,17.8,1464
20151201|2015-11-19 08:30,19,17.75,17.95,17.7,17.9,9225
20151201|2015-11-19 09:00,19,17.9,18.05,17.75,18.04,7482
20151201|2015-11-19 09:30,19,18,18.26,17.95,18.1,6621
20151201|2015-11-19 10:00,19,18.1,18.2,17.97,18,5107
20151201|2015-11-19 10:30,19,18,18.35,18,18.3,3124
20151201|2015-11-19 11:00,19,18.3,18.35,18.14,18.25,4245
20151201|2015-11-19 11:30,19,18.27,18.27,18.02,18.05,2003
20151201|2015-11-19 12:00,19,18.08,18.13,17.94,18.07,2651
20151201|2015-11-19 12:30,19,18.05,18.35,18.05,18.33,2810
20151201|2015-11-19 13:00,19,18.33,18.5,18.3,18.35,5038
20151201|2015-11-19 13:30,19,18.35,18.5,18.3,18.35,4589
20151201|2015-11-19 14:00,19,18.4,18.45,18.14,18.17,3817
20151201|2015-11-19 14:30,19,18.2,18.37,18.1,18.3,5051
20151201|2015-11-19 15:00,19,18.25,18.35,18.15,18.15,9209
20151201|2015-11-19 15:30,20,18.2,18.2,18.1,18.16,746
20151201|2015-11-19 16:00,20,18.15,18.2,18.15,18.2,30
20151201|2015-11-19 16:30,20,18.15,18.15,18.13,18.15,16
20151201|2015-11-19 17:00,20,18.2,18.25,18.2,18.25,52
20151201|2015-11-19 17:30,20,18.25,18.25,18.25,18.25,31
20151201|2015-11-19 18:00,20,18.2,18.25,18.15,18.2,88
20151201|2015-11-19 18:30,20,18.2,18.3,18.2,18.2,70
20151201|2015-11-19 19:00,20,18.2,18.2,18.2,18.2,2
20151201|2015-11-19 19:30,20,18.2,18.23,18.2,18.2,7
20151201|2015-11-19 20:00,20,18.2,18.2,18.2,18.2,11
20151201|2015-11-19 20:30,20,18.2,18.2,18.2,18.2,11
20151201|2015-11-19 21:00,20,18.2,18.2,18.2,18.2,23
20151201|2015-11-19 21:30,20,18.2,18.2,18.15,18.2,15
20151201|2015-11-19 22:00,20,18.15,18.17,18.15,18.17,11
20151201|2015-11-19 22:30,20,18.15,18.15,18.15,18.15,2
20151201|2015-11-19 23:00,20,18.15,18.15,18.15,18.15,1
20151201|2015-11-19 23:30,20,18.15,18.2,18.15,18.2,87
20151201|2015-11-20 00:00,20,18.2,18.21,18.2,18.21,91
20151201|2015-11-20 00:30,20,18.2,18.2,18.2,18.2,46
20151201|2015-11-20 01:00,20,18.2,18.22,18.2,18.2,17
20151201|2015-11-20 01:30,20,18.2,18.2,17.95,18,225
20151201|2015-11-20 02:00,20,18,18.05,17.95,18.05,221
20151201|2015-11-20 02:30,20,18.1,18.16,18.04,18.05,232
20151201|2015-11-20 03:00,20,18.1,18.23,18.1,18.15,224
20151201|2015-11-20 03:30,20,18.2,18.2,18.09,18.1,60
20151201|2015-11-20 04:00,20,18.1,18.15,18.1,18.1,218
20151201|2015-11-20 04:30,20,18.05,18.05,17.95,17.95,143
20151201|2015-11-20 05:00,20,18,18,17.95,18,156
20151201|2015-11-20 05:30,20,18,18,18,18,28
20151201|2015-11-20 06:00,20,18,18,17.9,17.95,322
20151201|2015-11-20 06:30,20,17.95,17.96,17.9,17.95,290
20151201|2015-11-20 07:00,20,17.95,17.95,17.85,17.88,587
20151201|2015-11-20 07:30,20,17.9,17.95,17.88,17.9,386
20151201|2015-11-20 08:00,20,17.9,17.95,17.62,17.65,2340
20151201|2015-11-20 08:30,20,17.65,17.8,17.48,17.59,7690
20151201|2015-11-20 09:00,20,17.55,17.68,17.4,17.5,5202
20151201|2015-11-20 09:30,20,17.5,17.7,17.45,17.65,3549
20151201|2015-11-20 10:00,20,17.65,17.75,17.57,17.63,2995
20151201|2015-11-20 10:30,20,17.65,17.7,17.58,17.66,2192
20151201|2015-11-20 11:00,20,17.65,17.7,17.45,17.45,3725
20151201|2015-11-20 11:30,20,17.5,17.55,17.44,17.5,2847
20151201|2015-11-20 12:00,20,17.5,17.57,17.44,17.55,3531
20151201|2015-11-20 12:30,20,17.54,17.65,17.5,17.55,2200
20151201|2015-11-20 13:00,20,17.55,17.55,17.4,17.5,2692
20151201|2015-11-20 13:30,20,17.5,17.62,17.35,17.6,4558
20151201|2015-11-20 14:00,20,17.62,17.8,17.55,17.67,3773
20151201|2015-11-20 14:30,20,17.65,17.67,17.55,17.6,4919
20151201|2015-11-20 15:00,20,17.65,17.65,17.4,17.4,10829
20151201|2015-11-22 17:00,23,17.45,17.45,17.23,17.33,277
20151201|2015-11-22 17:30,23,17.3,17.3,17.3,17.3,10
20151201|2015-11-22 18:00,23,17.35,17.35,17.3,17.35,14
20151201|2015-11-22 19:30,23,17.35,17.45,17.35,17.4,205
20151201|2015-11-22 20:00,23,17.45,17.5,17.45,17.47,30
20151201|2015-11-22 20:30,23,17.45,17.47,17.45,17.47,9
20151201|2015-11-22 21:00,23,17.45,17.5,17.45,17.45,27
20151201|2015-11-22 22:00,23,17.45,17.45,17.4,17.45,46
20151201|2015-11-22 22:30,23,17.48,17.48,17.45,17.45,98
20151201|2015-11-22 23:00,23,17.5,17.5,17.5,17.5,1
20151201|2015-11-22 23:30,23,17.45,17.45,17.4,17.4,61
20151201|2015-11-23 00:00,23,17.45,17.5,17.45,17.45,17
20151201|2015-11-23 00:30,23,17.45,17.5,17.45,17.5,10
20151201|2015-11-23 01:00,23,17.45,17.56,17.45,17.55,117
20151201|2015-11-23 01:30,23,17.55,17.6,17.5,17.6,179
20151201|2015-11-23 02:00,23,17.57,17.8,17.57,17.77,434
20151201|2015-11-23 02:30,23,17.77,17.8,17.64,17.7,252
20151201|2015-11-23 03:00,23,17.65,17.7,17.54,17.7,197
20151201|2015-11-23 03:30,23,17.65,17.72,17.65,17.7,219
20151201|2015-11-23 04:00,23,17.7,17.75,17.65,17.65,109
20151201|2015-11-23 04:30,23,17.6,17.65,17.58,17.65,201
20151201|2015-11-23 05:00,23,17.65,17.75,17.65,17.73,61
20151201|2015-11-23 05:30,23,17.72,17.75,17.48,17.5,227
20151201|2015-11-23 06:00,23,17.55,17.6,17.34,17.35,401
20151201|2015-11-23 06:30,23,17.4,17.57,17.38,17.55,331
20151201|2015-11-23 07:00,23,17.5,17.57,17.42,17.45,747
20151201|2015-11-23 07:30,23,17.45,17.6,17.45,17.6,295
20151201|2015-11-23 08:00,23,17.55,17.58,17.45,17.47,600
20151201|2015-11-23 08:30,23,17.5,17.65,17.4,17.62,5235
20151201|2015-11-23 09:00,23,17.65,17.7,17.38,17.52,3856
20151201|2015-11-23 09:30,23,17.5,17.57,17.4,17.42,2192
20151201|2015-11-23 10:00,23,17.45,17.5,17.3,17.31,2983
20151201|2015-11-23 10:30,23,17.3,17.31,17,17,4961
20151201|2015-11-23 11:00,23,17.05,17.15,17,17.05,2497
20151201|2015-11-23 11:30,23,17.05,17.15,17,17,1511
20151201|2015-11-23 12:00,23,17,17.1,17,17.05,2005
20151201|2015-11-23 12:30,23,17.05,17.15,17,17.09,2778
20151201|2015-11-23 13:00,23,17.09,17.55,17.03,17.35,7010
20151201|2015-11-23 13:30,23,17.37,17.52,17.25,17.25,3022
20151201|2015-11-23 14:00,23,17.25,17.3,17.1,17.1,3306
20151201|2015-11-23 14:30,23,17.1,17.15,17,17.15,5175
20151201|2015-11-23 15:00,23,17.1,17.15,16.95,17,6962
20151201|2015-11-23 15:30,24,17.05,17.15,17.05,17.1,345
20151201|2015-11-23 16:00,24,17.1,17.12,17.1,17.12,26
20151201|2015-11-23 16:30,24,17.15,17.2,17.1,17.1,20
20151201|2015-11-23 17:00,24,17.15,17.15,17.1,17.1,33
20151201|2015-11-23 17:30,24,17.13,17.13,17.1,17.1,4
20151201|2015-11-23 18:00,24,17.15,17.17,17.1,17.15,184
20151201|2015-11-23 18:30,24,17.15,17.2,17.13,17.15,45
20151201|2015-11-23 19:00,24,17.2,17.2,17.15,17.2,31
20151201|2015-11-23 19:30,24,17.2,17.22,17.16,17.22,58
20151201|2015-11-23 20:00,24,17.25,17.25,17.2,17.2,123
20151201|2015-11-23 20:30,24,17.2,17.22,17.2,17.22,11
20151201|2015-11-23 21:00,24,17.2,17.25,17.2,17.25,22
20151201|2015-11-23 21:30,24,17.25,17.27,17.25,17.25,46
20151201|2015-11-23 22:00,24,17.25,17.25,17.2,17.25,88
20151201|2015-11-23 22:30,24,17.21,17.22,17.18,17.22,41
20151201|2015-11-23 23:00,24,17.2,17.25,17.2,17.2,7
20151201|2015-11-23 23:30,24,17.2,17.25,17.2,17.25,57
20151201|2015-11-24 00:00,24,17.25,17.25,17.2,17.2,78
20151201|2015-11-24 00:30,24,17.15,17.15,17.15,17.15,2
20151201|2015-11-24 01:00,24,17.15,17.15,17.08,17.1,30
20151201|2015-11-24 01:30,24,17.05,17.08,17,17.05,220
20151201|2015-11-24 02:00,24,17.1,17.36,17.1,17.25,597
20151201|2015-11-24 02:30,24,17.25,17.95,17.24,17.9,924
20151201|2015-11-24 03:00,24,17.85,18,17.45,17.45,1674
20151201|2015-11-24 03:30,24,17.5,17.6,17.45,17.45,228
20151201|2015-11-24 04:00,24,17.45,17.45,17.4,17.45,154
20151201|2015-11-24 04:30,24,17.45,17.6,17.44,17.6,269
20151201|2015-11-24 05:00,24,17.6,17.65,17.5,17.5,279
20151201|2015-11-24 05:30,24,17.45,17.63,17.43,17.55,327
20151201|2015-11-24 06:00,24,17.55,17.65,17.48,17.62,476
20151201|2015-11-24 06:30,24,17.65,17.82,17.53,17.7,1175
20151201|2015-11-24 07:00,24,17.7,17.99,17.59,17.85,2615
20151201|2015-11-24 07:30,24,17.8,17.87,17.73,17.75,751
20151201|2015-11-24 08:00,24,17.75,17.75,17.6,17.65,959
20151201|2015-11-24 08:30,24,17.65,17.7,17.5,17.62,5335
20151201|2015-11-24 09:00,24,17.6,17.75,17.55,17.73,3439
20151201|2015-11-24 09:30,24,17.7,17.86,17.7,17.8,4507
20151201|2015-11-24 10:00,24,17.8,17.85,17.45,17.45,4950
20151201|2015-11-24 10:30,24,17.45,17.45,17.25,17.35,5257
20151201|2015-11-24 11:00,24,17.34,17.5,17.2,17.4,2413
20151201|2015-11-24 11:30,24,17.4,17.48,17.38,17.43,1505
20151201|2015-11-24 12:00,24,17.4,17.45,17.2,17.25,2933
20151201|2015-11-24 12:30,24,17.2,17.29,17.17,17.23,2219
20151201|2015-11-24 13:00,24,17.2,17.4,17,17.32,7648
20151201|2015-11-24 13:30,24,17.29,17.37,17.2,17.2,2827
20151201|2015-11-24 14:00,24,17.2,17.28,17.04,17.2,3832
20151201|2015-11-24 14:30,24,17.2,17.33,17.15,17.2,6116
20151201|2015-11-24 15:00,24,17.2,17.45,17.15,17.45,5962
20151201|2015-11-24 15:30,25,17.4,17.45,17.38,17.4,431
20151201|2015-11-24 16:00,25,17.35,17.4,17.35,17.4,20
20151201|2015-11-24 16:30,25,17.35,17.42,17.35,17.42,12
20151201|2015-11-24 17:00,25,17.35,17.35,17.35,17.35,2
20151201|2015-11-24 17:30,25,17.35,17.35,17.3,17.35,33
20151201|2015-11-24 18:00,25,17.35,17.45,17.35,17.45,312
20151201|2015-11-24 18:30,25,17.45,17.45,17.45,17.45,69
20151201|2015-11-24 19:00,25,17.5,17.6,17.5,17.55,104
20151201|2015-11-24 19:30,25,17.55,17.55,17.55,17.55,8
20151201|2015-11-24 20:00,25,17.5,17.55,17.5,17.5,27
20151201|2015-11-24 20:30,25,17.55,17.55,17.55,17.55,16
20151201|2015-11-24 21:00,25,17.55,17.55,17.5,17.5,133
20151201|2015-11-24 21:30,25,17.5,17.5,17.45,17.45,31
20151201|2015-11-24 22:00,25,17.45,17.5,17.4,17.44,127
20151201|2015-11-24 22:30,25,17.4,17.45,17.4,17.45,8
20151201|2015-11-24 23:00,25,17.4,17.4,17.4,17.4,3
20151201|2015-11-24 23:30,25,17.4,17.45,17.4,17.45,71
20151201|2015-11-25 00:00,25,17.45,17.45,17.45,17.45,1
20151201|2015-11-25 00:30,25,17.5,17.5,17.5,17.5,6
20151201|2015-11-25 01:00,25,17.5,17.52,17.45,17.5,69
20151201|2015-11-25 01:30,25,17.5,17.62,17.5,17.6,155
20151201|2015-11-25 02:00,25,17.55,17.6,17.45,17.5,223
20151201|2015-11-25 02:30,25,17.5,17.5,17.45,17.45,95
20151201|2015-11-25 03:00,25,17.45,17.45,17.27,17.27,489
20151201|2015-11-25 03:30,25,17.27,17.28,17.18,17.2,204
20151201|2015-11-25 04:00,25,17.25,17.25,17.15,17.2,318
20151201|2015-11-25 04:30,25,17.15,17.15,17.1,17.1,162
20151201|2015-11-25 05:00,25,17.1,17.22,17.1,17.2,275
20151201|2015-11-25 05:30,25,17.2,17.25,17.2,17.2,130
20151201|2015-11-25 06:00,25,17.2,17.25,17.18,17.25,67
20151201|2015-11-25 06:30,25,17.25,17.25,17.18,17.2,118
20151201|2015-11-25 07:00,25,17.25,17.25,17.05,17.05,201
20151201|2015-11-25 07:30,25,17.1,17.2,17.1,17.15,445
20151201|2015-11-25 08:00,25,17.15,17.19,17.1,17.15,415
20151201|2015-11-25 08:30,25,17.15,17.3,17.05,17.09,3877
20151201|2015-11-25 09:00,25,17.1,17.15,16.95,17,3630
20151201|2015-11-25 09:30,25,17,17.05,16.9,16.95,3756
20151201|2015-11-25 10:00,25,16.9,17.05,16.85,17.05,4788
20151201|2015-11-25 10:30,25,17.05,17.1,16.95,16.99,2030
20151201|2015-11-25 11:00,25,16.95,17,16.8,16.84,3452
20151201|2015-11-25 11:30,25,16.85,16.92,16.8,16.9,1216
20151201|2015-11-25 12:00,25,16.9,16.95,16.85,16.88,1310
20151201|2015-11-25 12:30,25,16.85,17,16.83,16.88,2776
20151201|2015-11-25 13:00,25,16.85,16.94,16.8,16.85,1291
20151201|2015-11-25 13:30,25,16.89,16.93,16.8,16.8,3588
20151201|2015-11-25 14:00,25,16.8,16.85,16.78,16.8,1473
20151201|2015-11-25 14:30,25,16.8,17,16.8,16.85,6287
20151201|2015-11-25 15:00,25,16.85,16.95,16.75,16.8,8901
20151201|2015-11-25 15:30,26,16.8,16.85,16.8,16.82,164
20151201|2015-11-25 16:00,26,16.85,16.87,16.8,16.87,160
20151201|2015-11-25 16:30,26,16.88,16.88,16.85,16.85,21
20151201|2015-11-25 17:00,26,16.85,16.85,16.81,16.81,53
20151201|2015-11-25 17:30,26,16.85,16.86,16.81,16.83,69
20151201|2015-11-25 18:00,26,16.85,16.9,16.85,16.86,106
20151201|2015-11-25 18:30,26,16.9,16.9,16.85,16.85,88
20151201|2015-11-25 19:00,26,16.85,16.85,16.85,16.85,72
20151201|2015-11-25 19:30,26,16.85,16.85,16.85,16.85,11
20151201|2015-11-25 20:00,26,16.85,16.85,16.85,16.85,4
20151201|2015-11-25 21:00,26,16.85,16.85,16.85,16.85,23
20151201|2015-11-25 21:30,26,16.85,16.85,16.85,16.85,17
20151201|2015-11-25 22:00,26,16.85,16.85,16.85,16.85,25
20151201|2015-11-25 23:00,26,16.9,16.9,16.9,16.9,1
20151201|2015-11-25 23:30,26,16.9,16.9,16.9,16.9,32
20151201|2015-11-26 00:30,26,16.9,16.9,16.9,16.9,7
20151201|2015-11-26 01:00,26,16.9,16.95,16.9,16.9,107
20151201|2015-11-26 01:30,26,16.9,16.95,16.85,16.85,97
20151201|2015-11-26 02:00,26,16.85,16.93,16.75,16.75,164
20151201|2015-11-26 02:30,26,16.8,16.8,16.75,16.75,129
20151201|2015-11-26 03:00,26,16.8,16.82,16.65,16.7,212
20151201|2015-11-26 03:30,26,16.7,16.76,16.7,16.75,245
20151201|2015-11-26 04:00,26,16.7,16.75,16.65,16.67,315
20151201|2015-11-26 04:30,26,16.65,16.7,16.63,16.63,115
20151201|2015-11-26 05:30,26,16.6,16.65,16.6,16.6,272
20151201|2015-11-26 06:00,26,16.6,16.6,16.55,16.6,18
20151201|2015-11-26 06:30,26,16.6,16.6,16.55,16.55,14
20151201|2015-11-26 07:00,26,16.6,16.6,16.55,16.6,39
20151201|2015-11-26 07:30,26,16.65,16.65,16.6,16.65,6
20151201|2015-11-26 08:00,26,16.6,16.65,16.6,16.6,24
20151201|2015-11-26 08:30,26,16.65,16.65,16.6,16.65,69
20151201|2015-11-26 09:00,26,16.65,16.65,16.6,16.6,31
20151201|2015-11-26 09:30,26,16.6,16.65,16.6,16.65,6
20151201|2015-11-26 10:00,26,16.6,16.6,16.51,16.6,261
20151201|2015-11-26 17:00,27,16.55,16.6,16.55,16.6,9
20151201|2015-11-26 17:30,27,16.65,16.65,16.6,16.6,71
20151201|2015-11-26 18:00,27,16.65,16.7,16.65,16.65,39
20151201|2015-11-26 18:30,27,16.65,16.7,16.65,16.65,44
20151201|2015-11-26 19:00,27,16.65,16.9,16.65,16.8,409
20151201|2015-11-26 19:30,27,16.85,16.85,16.75,16.8,109
20151201|2015-11-26 20:00,27,16.8,16.82,16.8,16.8,73
20151201|2015-11-26 20:30,27,16.85,16.85,16.85,16.85,10
20151201|2015-11-26 21:00,27,16.81,16.81,16.81,16.81,2
20151201|2015-11-26 21:30,27,16.85,16.9,16.85,16.9,68
20151201|2015-11-26 22:00,27,16.85,16.9,16.83,16.85,34
20151201|2015-11-26 22:30,27,16.85,16.85,16.85,16.85,3
20151201|2015-11-26 23:00,27,16.85,16.85,16.85,16.85,7
20151201|2015-11-26 23:30,27,16.83,16.9,16.83,16.9,8
20151201|2015-11-27 00:00,27,16.9,17,16.86,16.96,96
20151201|2015-11-27 00:30,27,17,17.1,16.95,17.05,202
20151201|2015-11-27 01:00,27,17.05,17.05,16.95,16.95,80
20151201|2015-11-27 01:30,27,16.95,17,16.95,16.95,75
20151201|2015-11-27 02:00,27,16.95,17.01,16.93,17,243
20151201|2015-11-27 02:30,27,16.96,17.05,16.88,16.9,367
20151201|2015-11-27 03:00,27,16.9,17.05,16.9,17,157
20151201|2015-11-27 03:30,27,16.95,17,16.85,16.95,192
20151201|2015-11-27 04:00,27,16.95,17,16.8,16.8,144
20151201|2015-11-27 04:30,27,16.85,16.85,16.75,16.75,91
20151201|2015-11-27 05:00,27,16.8,16.8,16.78,16.8,41
20151201|2015-11-27 05:30,27,16.8,16.85,16.8,16.85,93
20151201|2015-11-27 06:00,27,16.8,16.87,16.8,16.87,67
20151201|2015-11-27 06:30,27,16.85,16.85,16.75,16.78,122
20151201|2015-11-27 07:00,27,16.75,16.81,16.75,16.81,233
20151201|2015-11-27 07:30,27,16.8,16.9,16.8,16.87,207
20151201|2015-11-27 08:00,27,16.85,16.9,16.83,16.85,311
20151201|2015-11-27 08:30,27,16.9,17.11,16.83,17.05,4246
20151201|2015-11-27 09:00,27,17.05,17.2,17.05,17.11,4629
20151201|2015-11-27 09:30,27,17.12,17.17,16.99,17.05,2285
20151201|2015-11-27 10:00,27,17.05,17.1,16.9,17,3167
20151201|2015-11-27 10:30,27,17,17.1,16.9,17.07,3575
20151201|2015-11-27 11:00,27,17.05,17.12,17,17.1,2264
20151201|2015-11-27 11:30,27,17.15,17.2,17,17.13,3362
20151201|2015-11-27 12:00,27,17.15,17.2,17,17.2,5323
20151201|2015-11-29 17:00,30,17.1,17.2,17.1,17.2,55
20151201|2015-11-29 17:30,30,17.2,17.3,17.2,17.2,100
20151201|2015-11-29 18:00,30,17.2,17.25,17.2,17.2,38
20151201|2015-11-29 18:30,30,17.23,17.23,17.15,17.2,26
20151201|2015-11-29 19:00,30,17.2,17.2,17.15,17.2,13
20151201|2015-11-29 19:30,30,17.2,17.2,17.2,17.2,8
20151201|2015-11-29 20:00,30,17.2,17.2,17.2,17.2,10
20151201|2015-11-29 20:30,30,17.2,17.25,17.2,17.25,33
20151201|2015-11-29 21:00,30,17.25,17.3,17.25,17.3,48
20151201|2015-11-29 21:30,30,17.3,17.32,17.29,17.29,26
20151201|2015-11-29 22:00,30,17.25,17.25,17.25,17.25,7
20151201|2015-11-29 22:30,30,17.3,17.3,17.3,17.3,2
20151201|2015-11-29 23:00,30,17.3,17.3,17.3,17.3,2
20151201|2015-11-29 23:30,30,17.3,17.3,17.3,17.3,3
20151201|2015-11-30 00:00,30,17.3,17.31,17.28,17.28,15
20151201|2015-11-30 01:00,30,17.3,17.35,17.3,17.3,113
20151201|2015-11-30 01:30,30,17.32,17.35,17.3,17.35,43
20151201|2015-11-30 02:00,30,17.35,17.45,17.35,17.45,158
20151201|2015-11-30 02:30,30,17.45,17.45,17.2,17.2,245
20151201|2015-11-30 03:00,30,17.25,17.25,17.05,17.05,288
20151201|2015-11-30 03:30,30,17.05,17.15,17.05,17.15,125
20151201|2015-11-30 04:00,30,17.15,17.18,17.15,17.15,316
20151201|2015-11-30 04:30,30,17.1,17.15,17.1,17.13,20
20151201|2015-11-30 05:00,30,17.1,17.1,17,17.05,367
20151201|2015-11-30 05:30,30,17,17.05,17,17.05,204
20151201|2015-11-30 06:00,30,17.05,17.05,16.99,17,123
20151201|2015-11-30 06:30,30,17,17,16.9,16.94,324
20151201|2015-11-30 07:00,30,16.95,16.95,16.9,16.94,102
20151201|2015-11-30 07:30,30,16.95,17,16.94,16.95,640
20151201|2015-11-30 08:00,30,16.99,17,16.93,16.95,503
20151201|2015-11-30 08:30,30,17,17.2,16.9,17.08,5951
20151201|2015-11-30 09:00,30,17.05,17.15,16.94,16.96,4437
20151201|2015-11-30 09:30,30,16.96,17.02,16.88,17,5357
20151201|2015-11-30 10:00,30,17,17.07,16.85,17.07,3880
20151201|2015-11-30 10:30,30,17.07,17.28,16.99,17.18,5742
20151201|2015-11-30 11:00,30,17.2,17.26,17.1,17.14,2150
20151201|2015-11-30 11:30,30,17.1,17.2,17.05,17.13,2537
20151201|2015-11-30 12:00,30,17.15,17.19,17.04,17.07,2460
20151201|2015-11-30 12:30,30,17.05,17.1,16.9,16.9,1932
20151201|2015-11-30 13:00,30,16.9,16.99,16.85,16.9,2540
20151201|2015-11-30 13:30,30,16.95,17.1,16.9,17.08,3220
20151201|2015-11-30 14:00,30,17.05,17.2,17,17.19,4404
20151201|2015-11-30 14:30,30,17.19,17.19,17,17.05,6842
20151201|2015-11-30 15:00,30,17.05,17.1,16.95,17,6496
20151201|2015-11-30 15:30,1,17,17,16.9,16.92,851
20151201|2015-11-30 16:00,1,16.93,16.95,16.91,16.92,66
20151201|2015-11-30 16:30,1,16.9,16.95,16.9,16.92,91
20151201|2015-11-30 17:00,1,16.9,16.95,16.85,16.9,460
20151201|2015-11-30 17:30,1,16.9,16.95,16.9,16.95,11
20151201|2015-11-30 18:00,1,16.92,16.92,16.87,16.91,126
20151201|2015-11-30 18:30,1,16.9,16.9,16.8,16.86,466
20151201|2015-11-30 19:00,1,16.85,16.85,16.85,16.85,37
20151201|2015-11-30 19:30,1,16.85,16.85,16.8,16.82,124
20151201|2015-11-30 20:00,1,16.8,16.8,16.7,16.75,69
20151201|2015-11-30 21:00,1,16.75,16.75,16.75,16.75,5
20151201|2015-11-30 21:30,1,16.75,16.79,16.72,16.75,62
20151201|2015-11-30 22:00,1,16.75,16.75,16.75,16.75,10
20151201|2015-11-30 22:30,1,16.75,16.75,16.75,16.75,12
20151201|2015-11-30 23:00,1,16.75,16.8,16.75,16.75,33
20151201|2015-11-30 23:30,1,16.75,16.75,16.75,16.75,15
20151201|2015-12-01 00:00,1,16.75,16.75,16.7,16.75,8
20151201|2015-12-01 00:30,1,16.75,16.75,16.75,16.75,24
20151201|2015-12-01 01:00,1,16.75,16.75,16.7,16.75,92
20151201|2015-12-01 01:30,1,16.75,16.75,16.65,16.7,158
20151201|2015-12-01 02:00,1,16.7,16.78,16.65,16.75,450
20151201|2015-12-01 02:30,1,16.75,16.75,16.7,16.75,563
20151201|2015-12-01 03:00,1,16.75,16.82,16.75,16.8,158
20151201|2015-12-01 03:30,1,16.8,16.8,16.75,16.8,415
20151201|2015-12-01 04:00,1,16.75,16.85,16.75,16.8,334
20151201|2015-12-01 04:30,1,16.85,16.85,16.7,16.7,428
20151201|2015-12-01 05:00,1,16.75,16.75,16.6,16.65,387
20151201|2015-12-01 05:30,1,16.67,16.7,16.67,16.7,33
20151201|2015-12-01 06:00,1,16.72,16.72,16.7,16.7,134
20151201|2015-12-01 06:30,1,16.75,16.75,16.68,16.69,155
20151201|2015-12-01 07:00,1,16.7,16.75,16.65,16.75,446
20151201|2015-12-01 07:30,1,16.75,16.84,16.75,16.8,590
20151201|2015-12-01 08:00,1,16.81,16.81,16.7,16.75,519
20151201|2015-12-01 08:30,1,16.8,16.86,16.54,16.63,7855
20151201|2015-12-01 09:00,1,16.65,17.03,16.65,16.75,5586
20151201|2015-12-01 09:30,1,16.75,16.83,16.55,16.65,5480
20151201|2015-12-01 10:00,1,16.65,16.83,16.6,16.65,3034
20151201|2015-12-01 10:30,1,16.65,16.75,16.6,16.65,2535
20151201|2015-12-01 11:00,1,16.65,16.65,16.55,16.55,2952
20151201|2015-12-01 11:30,1,16.55,16.6,16.5,16.52,1729
20151201|2015-12-01 12:00,1,16.55,16.65,16.5,16.59,2070
20151201|2015-12-01 12:30,1,16.6,16.7,16.5,16.55,2468
20151201|2015-12-01 13:00,1,16.57,16.57,16.35,16.35,4530
20151201|2015-12-01 13:30,1,16.37,16.5,16.35,16.4,2889
20151201|2015-12-01 14:00,1,16.35,16.44,16.3,16.3,3244
20151201|2015-12-01 14:30,1,16.35,16.38,16.15,16.2,7764
20151201|2015-12-01 15:00,1,16.2,16.25,16.08,16.15,9805
20151201|2015-12-01 15:30,2,16.2,16.27,16.15,16.25,519
20151201|2015-12-01 16:00,2,16.2,16.25,16.2,16.25,29
20151201|2015-12-01 16:30,2,16.25,16.25,16.15,16.2,54
20151201|2015-12-01 17:00,2,16.2,16.3,16.2,16.26,145
20151201|2015-12-01 17:30,2,16.25,16.3,16.25,16.27,67
20151201|2015-12-01 18:00,2,16.3,16.3,16.23,16.25,145
20151201|2015-12-01 18:30,2,16.25,16.3,16.25,16.3,49
20151201|2015-12-01 19:00,2,16.25,16.25,16.2,16.23,14
20151201|2015-12-01 19:30,2,16.25,16.3,16.22,16.22,34
20151201|2015-12-01 20:00,2,16.25,16.25,16.25,16.25,14
20151201|2015-12-01 20:30,2,16.2,16.25,16.2,16.25,17
20151201|2015-12-01 21:00,2,16.3,16.3,16.25,16.25,17
20151201|2015-12-01 21:30,2,16.25,16.3,16.25,16.3,25
20151201|2015-12-01 22:00,2,16.25,16.25,16.2,16.2,32
20151201|2015-12-01 22:30,2,16.2,16.2,16.2,16.2,40
20151201|2015-12-01 23:00,2,16.25,16.25,16.2,16.2,11
20151201|2015-12-01 23:30,2,16.25,16.25,16.18,16.2,152
20151201|2015-12-02 00:00,2,16.2,16.21,16.2,16.21,23
20151201|2015-12-02 00:30,2,16.2,16.22,16.05,16.1,195
20151201|2015-12-02 01:00,2,16.15,16.15,16.12,16.12,12
20151201|2015-12-02 01:30,2,16.15,16.15,16.1,16.1,165
20151201|2015-12-02 02:00,2,16.1,16.21,16.06,16.08,394
20151201|2015-12-02 02:30,2,16.1,16.2,16.08,16.16,347
20151201|2015-12-02 03:00,2,16.18,16.2,16.15,16.17,151
20151201|2015-12-02 03:30,2,16.15,16.25,16.15,16.15,302
20151201|2015-12-02 04:00,2,16.15,16.2,16.1,16.2,485
20151201|2015-12-02 04:30,2,16.2,16.25,16.16,16.25,412
20151201|2015-12-02 05:00,2,16.25,16.29,16.2,16.25,181
20151201|2015-12-02 05:30,2,16.25,16.3,16.25,16.3,120
20151201|2015-12-02 06:00,2,16.3,16.35,16.25,16.3,439
20151201|2015-12-02 06:30,2,16.35,16.35,16.25,16.25,466
20151201|2015-12-02 07:00,2,16.25,16.35,16.24,16.25,406
20151201|2015-12-02 07:30,2,16.25,16.35,16.24,16.3,593
20151201|2015-12-02 08:00,2,16.3,16.35,16.24,16.3,465
20151201|2015-12-02 08:30,2,16.25,16.4,16.05,16.08,9471
20151201|2015-12-02 09:00,2,16.08,16.22,16,16.15,4530
20151201|2015-12-02 09:30,2,16.15,16.2,16,16.05,4903
20151201|2015-12-02 10:00,2,16.1,16.36,16.1,16.35,5036
20151201|2015-12-02 10:30,2,16.35,16.4,16.27,16.36,2067
20151201|2015-12-02 11:00,2,16.36,16.4,16.1,16.15,3486
20151201|2015-12-02 11:30,2,16.15,16.2,16,16.15,2577
20151201|2015-12-02 12:00,2,16.15,16.23,16.05,16.1,4083
20151201|2015-12-02 12:30,2,16.07,16.3,16.03,16.27,3118
20151201|2015-12-02 13:00,2,16.28,16.7,16.28,16.55,8946
20151201|2015-12-02 13:30,2,16.6,17.03,16.55,17,8444
20151201|2015-12-02 14:00,2,17,17.15,16.74,16.85,7927
20151201|2015-12-02 14:30,2,16.85,17.1,16.82,16.95,8474
20151201|2015-12-02 15:00,2,17,17.07,16.65,16.8,9047
20151201|2015-12-02 15:30,3,16.8,16.8,16.65,16.7,271
20151201|2015-12-02 16:00,3,16.7,16.7,16.7,16.7,104
20151201|2015-12-02 16:30,3,16.7,16.7,16.65,16.7,31
20151201|2015-12-02 17:00,3,16.65,16.83,16.65,16.7,212
20151201|2015-12-02 17:30,3,16.75,16.75,16.68,16.7,92
20151201|2015-12-02 18:00,3,16.75,16.75,16.7,16.75,44
20151201|2015-12-02 18:30,3,16.7,16.7,16.7,16.7,32
20151201|2015-12-02 19:00,3,16.7,16.7,16.7,16.7,12
20151201|2015-12-02 19:30,3,16.7,16.7,16.65,16.65,3
20151201|2015-12-02 20:00,3,16.7,16.75,16.7,16.72,266
20151201|2015-12-02 20:30,3,16.75,16.78,16.7,16.75,183
20151201|2015-12-02 21:00,3,16.75,16.85,16.75,16.8,71
20151201|2015-12-02 21:30,3,16.8,16.8,16.76,16.76,8
20151201|2015-12-02 22:00,3,16.75,16.75,16.7,16.7,28
20151201|2015-12-02 22:30,3,16.75,16.75,16.73,16.75,390
20151201|2015-12-02 23:00,3,16.75,16.75,16.75,16.75,9
20151201|2015-12-02 23:30,3,16.75,16.75,16.7,16.7,4
20151201|2015-12-03 00:00,3,16.75,16.75,16.75,16.75,7
20151201|2015-12-03 00:30,3,16.75,16.75,16.75,16.75,5
20151201|2015-12-03 01:00,3,16.75,16.8,16.75,16.75,76
20151201|2015-12-03 01:30,3,16.75,16.8,16.75,16.75,81
20151201|2015-12-03 02:00,3,16.7,16.75,16.6,16.6,818
20151201|2015-12-03 02:30,3,16.6,16.6,16.5,16.55,291
20151201|2015-12-03 03:00,3,16.5,16.56,16.5,16.5,236
20151201|2015-12-03 03:30,3,16.5,16.52,16.35,16.4,220
20151201|2015-12-03 04:00,3,16.38,16.4,16.25,16.25,710
20151201|2015-12-03 04:30,3,16.25,16.3,16.18,16.18,247
20151201|2015-12-03 05:00,3,16.2,16.3,16.2,16.3,311
20151201|2015-12-03 05:30,3,16.3,16.3,16.25,16.3,134
20151201|2015-12-03 06:00,3,16.3,16.37,16.25,16.35,391
20151201|2015-12-03 06:30,3,16.4,16.65,16.28,16.45,2436
20151201|2015-12-03 07:00,3,16.5,16.6,16.35,16.42,1563
20151201|2015-12-03 07:30,3,16.45,16.98,16.34,16.68,7893
20151201|2015-12-03 08:00,3,16.7,16.72,16.45,16.62,4069
20151201|2015-12-03 08:30,3,16.65,17.13,16.5,17.03,12370
20151201|2015-12-03 09:00,3,17.05,17.45,17,17.3,10359
20151201|2015-12-03 09:30,3,17.35,17.4,17.1,17.22,6322
20151201|2015-12-03 10:00,3,17.2,17.27,16.88,16.93,4432
20151201|2015-12-03 10:30,3,16.92,17.27,16.92,17.15,4656
20151201|2015-12-03 11:00,3,17.18,17.85,17.15,17.7,8927
20151201|2015-12-03 11:30,3,17.7,17.9,17.5,17.85,8815
20151201|2015-12-03 12:00,3,17.85,17.97,17.55,17.6,4542
20151201|2015-12-03 12:30,3,17.65,18.15,17.65,18.1,5455
20151201|2015-12-03 13:00,3,18.1,18.55,18,18.5,12219
20151201|2015-12-03 13:30,3,18.5,19.1,18.47,18.56,15595
20151201|2015-12-03 14:00,3,18.55,18.95,18.5,18.85,11322
20151201|2015-12-03 14:30,3,18.87,19.03,18.5,18.6,13426
20151201|2015-12-03 15:00,3,18.6,18.65,18.25,18.35,8226
20151201|2015-12-03 15:30,4,18.3,18.32,18.15,18.2,479
20151201|2015-12-03 16:00,4,18.2,18.24,18.18,18.18,16
20151201|2015-12-03 16:30,4,18.2,18.24,18.15,18.2,64
20151201|2015-12-03 17:00,4,18.2,18.2,18.03,18.15,643
20151201|2015-12-03 17:30,4,18.16,18.25,18.05,18.2,144
20151201|2015-12-03 18:00,4,18.19,18.2,18.08,18.1,247
20151201|2015-12-03 18:30,4,18.15,18.2,18.1,18.13,43
20151201|2015-12-03 19:00,4,18.1,18.1,18.05,18.05,74
20151201|2015-12-03 19:30,4,18.05,18.1,18.05,18.1,79
20151201|2015-12-03 20:00,4,18.1,18.15,18.09,18.1,18
20151201|2015-12-03 20:30,4,18.1,18.22,18.1,18.21,107
20151201|2015-12-03 21:00,4,18.25,18.25,18.15,18.15,14
20151201|2015-12-03 21:30,4,18.15,18.17,18.1,18.15,77
20151201|2015-12-03 22:00,4,18.15,18.2,18.15,18.15,7
20151201|2015-12-03 22:30,4,18.15,18.15,18.05,18.1,33
20151201|2015-12-03 23:00,4,18.1,18.1,18.1,18.1,2
20151201|2015-12-03 23:30,4,18.15,18.2,18.08,18.1,32
20151201|2015-12-04 00:00,4,18.1,18.15,18.1,18.15,17
20151201|2015-12-04 00:30,4,18.1,18.15,18.08,18.1,12
20151201|2015-12-04 01:00,4,18.1,18.16,18,18,88
20151201|2015-12-04 01:30,4,18.03,18.03,17.85,17.9,175
20151201|2015-12-04 02:00,4,17.9,17.9,17.44,17.7,1697
20151201|2015-12-04 02:30,4,17.75,17.9,17.65,17.65,277
20151201|2015-12-04 03:00,4,17.7,17.75,17.63,17.68,516
20151201|2015-12-04 03:30,4,17.7,17.8,17.7,17.76,75
20151201|2015-12-04 04:00,4,17.8,17.88,17.78,17.85,75
20151201|2015-12-04 04:30,4,17.85,17.85,17.75,17.8,119
20151201|2015-12-04 05:00,4,17.8,17.9,17.75,17.87,242
20151201|2015-12-04 05:30,4,17.9,18,17.88,17.9,359
20151201|2015-12-04 06:00,4,17.85,18.05,17.85,18.02,229
20151201|2015-12-04 06:30,4,18,18.1,17.95,18.1,499
20151201|2015-12-04 07:00,4,18.05,18.12,17.95,18.01,1511
20151201|2015-12-04 07:30,4,18.05,18.05,17.64,18,4344
20151201|2015-12-04 08:00,4,18,18.35,17.75,17.82,5728
20151201|2015-12-04 08:30,4,17.85,18.05,17.33,17.65,18038
20151201|2015-12-04 09:00,4,17.65,17.75,17.4,17.5,8201
20151201|2015-12-04 09:30,4,17.45,17.61,16.94,16.97,11033
20151201|2015-12-04 10:00,4,16.95,17.23,16.93,17.23,6118
20151201|2015-12-04 10:30,4,17.2,17.25,17.05,17.15,5308
20151201|2015-12-04 11:00,4,17.15,17.3,17.05,17.26,3511
20151201|2015-12-04 11:30,4,17.25,17.25,16.75,16.8,5916
20151201|2015-12-04 12:00,4,16.8,16.83,16.6,16.75,5129
20151201|2015-12-04 12:30,4,16.75,16.87,16.65,16.73,2767
20151201|2015-12-04 13:00,4,16.7,16.83,16.63,16.66,4091
20151201|2015-12-04 13:30,4,16.65,16.7,16.3,16.37,7581
20151201|2015-12-04 14:00,4,16.35,16.6,16.33,16.51,5082
20151201|2015-12-04 14:30,4,16.52,16.66,16.3,16.35,8328
20151201|2015-12-04 15:00,4,16.35,16.4,16.2,16.25,10560
20151201|2015-12-06 17:00,7,16.2,16.35,16.15,16.35,178
20151201|2015-12-06 17:30,7,16.35,16.4,16.3,16.3,91
20151201|2015-12-06 18:00,7,16.3,16.4,16.3,16.4,89
20151201|2015-12-06 18:30,7,16.4,16.45,16.4,16.45,51
20151201|2015-12-06 19:00,7,16.4,16.45,16.4,16.45,29
20151201|2015-12-06 19:30,7,16.45,16.5,16.35,16.4,209
20151201|2015-12-06 20:00,7,16.35,16.4,16.35,16.35,57
20151201|2015-12-06 20:30,7,16.38,16.38,16.34,16.34,6
20151201|2015-12-06 21:00,7,16.35,16.35,16.3,16.35,34
20151201|2015-12-06 22:00,7,16.35,16.35,16.35,16.35,1
20151201|2015-12-06 22:30,7,16.4,16.4,16.4,16.4,1
20151201|2015-12-06 23:00,7,16.4,16.4,16.38,16.4,54
20151201|2015-12-06 23:30,7,16.4,16.45,16.4,16.4,39
20151201|2015-12-07 00:00,7,16.42,16.45,16.35,16.35,24
20151201|2015-12-07 00:30,7,16.35,16.4,16.35,16.36,24
20151201|2015-12-07 01:00,7,16.4,16.43,16.35,16.4,145
20151201|2015-12-07 01:30,7,16.4,16.5,16.4,16.47,269
20151201|2015-12-07 02:00,7,16.47,16.6,16.3,16.4,774
20151201|2015-12-07 02:30,7,16.4,16.4,16.1,16.1,625
20151201|2015-12-07 03:00,7,16.1,16.15,16.03,16.13,297
20151201|2015-12-07 03:30,7,16.1,16.1,16.04,16.1,70
20151201|2015-12-07 04:00,7,16.1,16.36,16.1,16.29,1388
20151201|2015-12-07 04:30,7,16.3,16.3,16.2,16.24,130
20151201|2015-12-07 05:00,7,16.2,16.25,16.2,16.25,336
20151201|2015-12-07 05:30,7,16.3,16.3,16.19,16.19,88
20151201|2015-12-07 06:00,7,16.2,16.2,16.05,16.1,596
20151201|2015-12-07 06:30,7,16.1,16.17,16.08,16.17,250
20151201|2015-12-07 07:00,7,16.16,16.37,16.16,16.37,540
20151201|2015-12-07 07:30,7,16.4,16.47,16.35,16.4,976
20151201|2015-12-07 08:00,7,16.4,16.45,16.33,16.39,463
20151201|2015-12-07 08:30,7,16.35,16.77,16.35,16.72,9198
20151201|2015-12-07 09:00,7,16.74,16.96,16.7,16.94,6518
20151201|2015-12-07 09:30,7,16.91,17.43,16.91,17.2,8837
20151201|2015-12-07 10:00,7,17.23,17.56,17.16,17.53,8730
20151201|2015-12-07 10:30,7,17.55,17.55,17.1,17.15,5207
20151201|2015-12-07 11:00,7,17.2,17.35,17.17,17.3,2499
20151201|2015-12-07 11:30,7,17.32,17.55,17.3,17.45,3039
20151201|2015-12-07 12:00,7,17.45,17.6,17.25,17.35,4184
20151201|2015-12-07 12:30,7,17.35,17.54,17.3,17.32,2600
20151201|2015-12-07 13:00,7,17.34,17.43,17.19,17.31,2984
20151201|2015-12-07 13:30,7,17.3,17.53,17.19,17.5,4697
20151201|2015-12-07 14:00,7,17.52,17.6,17.24,17.29,5009
20151201|2015-12-07 14:30,7,17.29,17.3,16.8,16.9,8339
20151201|2015-12-07 15:00,7,16.9,16.92,16.5,16.5,9227
20151201|2015-12-07 15:30,8,16.5,16.58,16.5,16.55,813
20151201|2015-12-07 16:00,8,16.55,16.6,16.54,16.6,48
20151201|2015-12-07 16:30,8,16.55,16.55,16.55,16.55,4
20151201|2015-12-07 17:00,8,16.6,16.6,16.58,16.58,9
20151201|2015-12-07 17:30,8,16.59,16.62,16.59,16.6,46
20151201|2015-12-07 18:00,8,16.62,16.65,16.6,16.63,24
20151201|2015-12-07 18:30,8,16.64,16.7,16.6,16.65,346
20151201|2015-12-07 19:00,8,16.65,16.8,16.65,16.75,96
20151201|2015-12-07 19:30,8,16.8,16.85,16.8,16.85,54
20151201|2015-12-07 20:00,8,16.85,16.85,16.75,16.85,62
20151201|2015-12-07 20:30,8,16.8,16.9,16.8,16.89,213
20151201|2015-12-07 21:00,8,16.9,16.95,16.89,16.89,157
20151201|2015-12-07 21:30,8,16.89,16.9,16.84,16.84,73
20151201|2015-12-07 22:00,8,16.9,16.92,16.8,16.8,32
20151201|2015-12-07 22:30,8,16.85,16.9,16.85,16.89,9
20151201|2015-12-07 23:00,8,16.9,16.9,16.85,16.85,5
20151201|2015-12-07 23:30,8,16.85,16.95,16.85,16.95,42
20151201|2015-12-08 00:00,8,16.9,16.95,16.85,16.85,30
20151201|2015-12-08 00:30,8,16.9,16.9,16.87,16.9,12
20151201|2015-12-08 01:00,8,16.9,16.9,16.77,16.77,91
20151201|2015-12-08 01:30,8,16.75,16.86,16.75,16.86,78
20151201|2015-12-08 02:00,8,16.9,17.15,16.88,17.05,528
20151201|2015-12-08 02:30,8,17.05,17.15,16.78,17.05,361
20151201|2015-12-08 03:00,8,17.05,17.1,16.95,17.1,301
20151201|2015-12-08 03:30,8,17.05,17.35,17.05,17.17,474
20151201|2015-12-08 04:00,8,17.17,17.22,17.05,17.05,177
20151201|2015-12-08 04:30,8,17.05,17.06,16.92,17,295
20151201|2015-12-08 05:00,8,17.05,17.15,16.98,17.15,299
20151201|2015-12-08 05:30,8,17.15,17.32,17.1,17.28,578
20151201|2015-12-08 06:00,8,17.3,17.5,17.25,17.48,975
20151201|2015-12-08 06:30,8,17.47,17.61,17.4,17.58,1073
20151201|2015-12-08 07:00,8,17.59,17.7,17.58,17.65,1115
20151201|2015-12-08 07:30,8,17.65,17.73,17.55,17.7,976
20151201|2015-12-08 08:00,8,17.73,17.88,17.7,17.8,2144
20151201|2015-12-08 08:30,8,17.75,18.02,17.65,17.95,12251
20151201|2015-12-08 09:00,8,17.95,18.2,17.73,18.1,8618
20151201|2015-12-08 09:30,8,18.1,18.2,17.45,17.53,8655
20151201|2015-12-08 10:00,8,17.5,17.55,17.1,17.48,6092
20151201|2015-12-08 10:30,8,17.45,17.85,17.45,17.61,6371
20151201|2015-12-08 11:00,8,17.6,18,17.6,17.85,3581
20151201|2015-12-08 11:30,8,17.88,17.94,17.65,17.67,2565
20151201|2015-12-08 12:00,8,17.65,18.03,17.6,17.95,3185
20151201|2015-12-08 12:30,8,17.9,17.9,17.7,17.74,2820
20151201|2015-12-08 13:00,8,17.73,17.73,17.35,17.62,2253
20151201|2015-12-08 13:30,8,17.65,17.75,17.56,17.7,3961
20151201|2015-12-08 14:00,8,17.7,17.95,17.63,17.93,4547
20151201|2015-12-08 14:30,8,17.9,18.02,17.6,17.68,9111
20151201|2015-12-08 15:00,8,17.7,17.85,17.6,17.8,8733
20151201|2015-12-08 15:30,9,17.8,17.82,17.7,17.75,508
20151201|2015-12-08 16:00,9,17.75,17.75,17.7,17.75,34
20151201|2015-12-08 16:30,9,17.75,17.75,17.73,17.75,12
20151201|2015-12-08 17:00,9,17.7,17.8,17.7,17.7,75
20151201|2015-12-08 17:30,9,17.65,17.7,17.55,17.55,248
20151201|2015-12-08 18:00,9,17.6,17.65,17.5,17.55,182
20151201|2015-12-08 18:30,9,17.5,17.5,17.45,17.5,90
20151201|2015-12-08 19:00,9,17.5,17.55,17.5,17.5,78
20151201|2015-12-08 19:30,9,17.5,17.58,17.5,17.55,92
20151201|2015-12-08 20:00,9,17.6,17.6,17.55,17.6,327
20151201|2015-12-08 20:30,9,17.62,17.62,17.55,17.6,85
20151201|2015-12-08 21:00,9,17.6,17.6,17.6,17.6,17
20151201|2015-12-08 21:30,9,17.55,17.6,17.55,17.55,20
20151201|2015-12-08 22:00,9,17.55,17.56,17.55,17.55,5
20151201|2015-12-08 22:30,9,17.55,17.55,17.55,17.55,25
20151201|2015-12-08 23:00,9,17.55,17.65,17.55,17.6,7
20151201|2015-12-08 23:30,9,17.55,17.62,17.55,17.6,91
20151201|2015-12-09 00:00,9,17.61,17.65,17.6,17.65,17
20151201|2015-12-09 00:30,9,17.6,17.62,17.55,17.62,110
20151201|2015-12-09 01:00,9,17.6,17.62,17.5,17.5,60
20151201|2015-12-09 01:30,9,17.45,17.55,17.4,17.55,118
20151201|2015-12-09 02:00,9,17.5,17.6,17.4,17.58,297
20151201|2015-12-09 02:30,9,17.55,17.8,17.55,17.7,419
20151201|2015-12-09 03:00,9,17.75,18.15,17.65,18,773
20151201|2015-12-09 03:30,9,18,18.12,17.85,17.85,322
20151201|2015-12-09 04:00,9,17.9,18.13,17.89,18,431
20151201|2015-12-09 04:30,9,18,18.13,17.94,18.12,328
20151201|2015-12-09 05:00,9,18.05,18.05,17.76,17.76,229
20151201|2015-12-09 05:30,9,17.8,17.9,17.7,17.8,308
20151201|2015-12-09 06:00,9,17.8,18.08,17.78,18.06,403
20151201|2015-12-09 06:30,9,18,18.05,17.96,18,515
20151201|2015-12-09 07:00,9,17.95,18.03,17.85,17.9,346
20151201|2015-12-09 07:30,9,17.9,18.05,17.88,18.03,681
20151201|2015-12-09 08:00,9,18.03,18.15,17.88,17.9,2747
20151201|2015-12-09 08:30,9,17.95,18.03,17.38,17.5,11700
20151201|2015-12-09 09:00,9,17.54,17.61,17.18,17.46,7152
20151201|2015-12-09 09:30,9,17.45,17.45,17.06,17.35,6895
20151201|2015-12-09 10:00,9,17.33,17.77,17.25,17.75,5294
20151201|2015-12-09 10:30,9,17.75,18.4,17.68,18.34,9110
20151201|2015-12-09 11:00,9,18.3,18.85,18.1,18.76,13577
20151201|2015-12-09 11:30,9,18.8,19.4,18.75,19.1,17063
20151201|2015-12-09 12:00,9,19.15,19.3,18.85,19.05,11631
20151201|2015-12-09 12:30,9,19.05,19.22,18.6,18.82,9650
20151201|2015-12-09 13:00,9,18.85,19.15,18.75,19.05,5015
20151201|2015-12-09 13:30,9,19.05,19.18,18.85,19.16,4425
20151201|2015-12-09 14:00,9,19.15,19.17,18.59,18.7,4251
20151201|2015-12-09 14:30,9,18.7,18.85,18.33,18.75,10756
20151201|2015-12-09 15:00,9,18.75,19,18.67,18.99,7783
20151201|2015-12-09 15:30,10,18.95,19,18.83,18.85,618
20151201|2015-12-09 16:00,10,18.85,18.9,18.85,18.85,75
20151201|2015-12-09 16:30,10,18.9,18.93,18.9,18.93,12
20151201|2015-12-09 17:00,10,18.85,18.87,18.77,18.8,133
20151201|2015-12-09 17:30,10,18.8,18.85,18.77,18.8,103
20151201|2015-12-09 18:00,10,18.8,18.8,18.6,18.63,340
20151201|2015-12-09 18:30,10,18.65,18.66,18.59,18.65,224
20151201|2015-12-09 19:00,10,18.69,18.7,18.61,18.62,163
20151201|2015-12-09 19:30,10,18.62,18.62,18.5,18.55,73
20151201|2015-12-09 20:00,10,18.5,18.69,18.5,18.67,81
20151201|2015-12-09 20:30,10,18.63,18.8,18.6,18.7,49
20151201|2015-12-09 21:00,10,18.68,18.7,18.68,18.7,10
20151201|2015-12-09 21:30,10,18.65,18.65,18.6,18.65,5
20151201|2015-12-09 22:00,10,18.6,18.65,18.55,18.55,67
20151201|2015-12-09 22:30,10,18.55,18.65,18.55,18.6,146
20151201|2015-12-09 23:00,10,18.6,18.62,18.55,18.57,61
20151201|2015-12-09 23:30,10,18.6,18.62,18.57,18.58,126
20151201|2015-12-10 00:00,10,18.6,18.65,18.58,18.65,11
20151201|2015-12-10 00:30,10,18.6,18.65,18.6,18.65,19
20151201|2015-12-10 01:00,10,18.65,18.65,18.55,18.55,69
20151201|2015-12-10 01:30,10,18.53,18.6,18.43,18.51,133
20151201|2015-12-10 02:00,10,18.55,18.75,18.3,18.45,334
20151201|2015-12-10 02:30,10,18.4,18.71,18.38,18.6,433
20151201|2015-12-10 03:00,10,18.6,18.72,18.49,18.5,263
20151201|2015-12-10 03:30,10,18.45,18.65,18.43,18.55,323
20151201|2015-12-10 04:00,10,18.6,18.65,18.55,18.6,251
20151201|2015-12-10 04:30,10,18.55,18.55,18.38,18.45,546
20151201|2015-12-10 05:00,10,18.4,18.62,18.35,18.6,597
20151201|2015-12-10 05:30,10,18.6,18.7,18.59,18.59,270
20151201|2015-12-10 06:00,10,18.6,18.82,18.53,18.7,271
20151201|2015-12-10 06:30,10,18.7,18.9,18.67,18.68,1143
20151201|2015-12-10 07:00,10,18.7,18.78,18.58,18.65,781
20151201|2015-12-10 07:30,10,18.65,18.9,18.65,18.9,759
20151201|2015-12-10 08:00,10,18.85,18.92,18.78,18.8,1074
20151201|2015-12-10 08:30,10,18.85,19,18.5,18.88,9872
20151201|2015-12-10 09:00,10,18.9,19.15,18.73,18.9,8230
20151201|2015-12-10 09:30,10,18.9,18.95,18.57,18.79,6314
20151201|2015-12-10 10:00,10,18.79,18.9,18.68,18.85,4639
20151201|2015-12-10 10:30,10,18.83,19.07,18.78,18.99,5061
20151201|2015-12-10 11:00,10,18.95,19.34,18.95,19.31,4895
20151201|2015-12-10 11:30,10,19.25,19.45,18.93,18.95,4962
20151201|2015-12-10 12:00,10,18.95,19.2,18.95,19.09,2090
20151201|2015-12-10 12:30,10,19.05,19.06,18.73,18.89,2668
20151201|2015-12-10 13:00,10,18.86,18.9,18.44,18.45,5486
20151201|2015-12-10 13:30,10,18.44,18.65,18.34,18.6,5519
20151201|2015-12-10 14:00,10,18.65,19.14,18.55,18.97,5101
20151201|2015-12-10 14:30,10,19,19.45,18.9,19.18,9130
20151201|2015-12-10 15:00,10,19.2,19.35,19.15,19.35,6356
20151201|2015-12-10 15:30,11,19.35,19.35,19.25,19.29,215
20151201|2015-12-10 16:00,11,19.3,19.35,19.25,19.3,42
20151201|2015-12-10 16:30,11,19.27,19.35,19.25,19.35,9
20151201|2015-12-10 17:00,11,19.3,19.35,19.25,19.25,5
20151201|2015-12-10 17:30,11,19.25,19.3,19.25,19.25,38
20151201|2015-12-10 18:00,11,19.25,19.25,19.08,19.1,158
20151201|2015-12-10 18:30,11,19.15,19.16,19.1,19.15,30
20151201|2015-12-10 19:00,11,19.1,19.1,19.03,19.03,23
20151201|2015-12-10 19:30,11,19.05,19.05,19,19.05,11
20151201|2015-12-10 20:00,11,19.1,19.15,19.1,19.12,30
20151201|2015-12-10 20:30,11,19.1,19.15,19.05,19.1,100
20151201|2015-12-10 21:00,11,19.1,19.15,19.1,19.15,13
20151201|2015-12-10 21:30,11,19.15,19.15,18.95,19,238
20151201|2015-12-10 22:00,11,19.05,19.07,19.05,19.05,156
20151201|2015-12-10 22:30,11,19.1,19.11,19.04,19.1,18
20151201|2015-12-10 23:00,11,19.1,19.1,19,19,8
20151201|2015-12-10 23:30,11,18.95,18.95,18.95,18.95,1
20151201|2015-12-11 00:00,11,19,19.05,18.95,19.05,26
20151201|2015-12-11 00:30,11,19,19,19,19,8
20151201|2015-12-11 01:00,11,19.05,19.13,19.05,19.13,94
20151201|2015-12-11 01:30,11,19.1,19.15,19.05,19.05,71
20151201|2015-12-11 02:00,11,19.1,19.27,19,19,879
20151201|2015-12-11 02:30,11,19.05,19.4,19.05,19.35,1080
20151201|2015-12-11 03:00,11,19.37,19.47,19.3,19.37,739
20151201|2015-12-11 03:30,11,19.37,19.37,19.1,19.13,1135
20151201|2015-12-11 04:00,11,19.13,19.45,19.13,19.42,1008
20151201|2015-12-11 04:30,11,19.43,20.05,19.42,19.92,3063
20151201|2015-12-11 05:00,11,19.95,20.3,19.77,19.88,3322
20151201|2015-12-11 05:30,11,19.87,20.26,19.87,20.11,1294
20151201|2015-12-11 06:00,11,20.1,20.23,19.93,20.15,2124
20151201|2015-12-11 06:30,11,20.15,20.48,20.15,20.4,2128
20151201|2015-12-11 07:00,11,20.38,20.38,20.15,20.15,1449
20151201|2015-12-11 07:30,11,20.2,20.32,19.9,20.09,1460
20151201|2015-12-11 08:00,11,20.07,20.95,20.06,20.56,3291
20151201|2015-12-11 08:30,11,20.55,20.9,20.19,20.74,16166
20151201|2015-12-11 09:00,11,20.75,20.83,20.4,20.5,11773
20151201|2015-12-11 09:30,11,20.5,20.98,20.4,20.95,9759
20151201|2015-12-11 10:00,11,20.95,21.27,20.79,21.03,11634
20151201|2015-12-11 10:30,11,21.02,21.45,21,21.3,7137
20151201|2015-12-11 11:00,11,21.3,22.6,21.28,22.55,12818
20151201|2015-12-11 11:30,11,22.5,23.15,22.4,22.88,12754
20151201|2015-12-11 12:00,11,22.85,23.06,22.47,23.05,8574
20151201|2015-12-11 12:30,11,23.05,23.5,22.88,22.99,8967
20151201|2015-12-11 13:00,11,22.95,23.05,22.25,22.73,8317
20151201|2015-12-11 13:30,11,22.7,23.15,22.7,23.05,6405
20151201|2015-12-11 14:00,11,23.1,24.28,22.85,24.03,11796
20151201|2015-12-11 14:30,11,24,24.17,23.45,23.58,13872
20151201|2015-12-11 15:00,11,23.55,23.75,23.1,23.7,10285
20151201|2015-12-13 17:00,14,23.85,23.85,23.15,23.25,672
20151201|2015-12-13 17:30,14,23.25,23.3,23.1,23.1,236
20151201|2015-12-13 18:00,14,23.15,23.25,23.1,23.18,193
20151201|2015-12-13 18:30,14,23.15,23.25,23.1,23.24,212
20151201|2015-12-13 19:00,14,23.2,23.35,23.2,23.28,23
20151201|2015-12-13 19:30,14,23.25,23.25,23.05,23.07,150
20151201|2015-12-13 20:00,14,23.1,23.15,23.04,23.1,96
20151201|2015-12-13 20:30,14,23.15,23.15,23.03,23.1,55
20151201|2015-12-13 21:00,14,23.15,23.2,23.11,23.11,38
20151201|2015-12-13 21:30,14,23.09,23.09,22.86,22.9,99
20151201|2015-12-13 22:00,14,22.9,22.95,22.85,22.85,78
20151201|2015-12-13 22:30,14,22.85,22.87,22.8,22.8,84
20151201|2015-12-13 23:00,14,22.85,22.92,22.8,22.9,83
20151201|2015-12-13 23:30,14,22.9,22.9,22.65,22.65,90
20151201|2015-12-14 00:00,14,22.65,22.75,22.65,22.69,120
20151201|2015-12-14 00:30,14,22.65,22.68,22.62,22.65,24
20151201|2015-12-14 01:00,14,22.65,22.65,22.25,22.25,447
20151201|2015-12-14 01:30,14,22.2,22.3,22.05,22.25,397
20151201|2015-12-14 02:00,14,22.2,22.35,22,22.1,638
20151201|2015-12-14 02:30,14,22.15,22.82,22.05,22.65,1189
20151201|2015-12-14 03:00,14,22.7,22.7,22.29,22.3,961
20151201|2015-12-14 03:30,14,22.3,22.35,22.05,22.15,871
20151201|2015-12-14 04:00,14,22.15,22.67,22.15,22.53,808
20151201|2015-12-14 04:30,14,22.55,22.6,22.35,22.35,422
20151201|2015-12-14 05:00,14,22.35,23.4,22.34,23.3,1606
20151201|2015-12-14 05:30,14,23.3,23.95,23.3,23.46,1690
20151201|2015-12-14 06:00,14,23.45,24.25,23.33,24,1637
20151201|2015-12-14 06:30,14,24.05,24.1,23.73,23.75,1459
20151201|2015-12-14 07:00,14,23.7,24.05,23.63,23.75,1398
20151201|2015-12-14 07:30,14,23.75,23.83,23.2,23.37,1299
20151201|2015-12-14 08:00,14,23.35,23.45,23.18,23.3,1536
20151201|2015-12-14 08:30,14,23.3,24.25,23.09,24.2,19605
20151201|2015-12-14 09:00,14,24.17,24.7,23.49,24.64,20032
20151201|2015-12-14 09:30,14,24.6,24.72,24.21,24.36,9710
20151201|2015-12-14 10:00,14,24.37,25.25,24.3,24.85,6918
20151201|2015-12-14 10:30,14,24.89,25.4,24.51,24.52,6630
20151201|2015-12-14 11:00,14,24.58,24.7,22.75,22.82,10166
20151201|2015-12-14 11:30,14,22.85,23.73,22.7,22.75,9389
20151201|2015-12-14 12:00,14,22.73,23.36,22.53,23.19,5364
20151201|2015-12-14 12:30,14,23.23,23.44,23.04,23.09,4115
20151201|2015-12-14 13:00,14,23.05,23.37,22.6,22.75,5335
20151201|2015-12-14 13:30,14,22.75,23,22.15,22.35,6585
20151201|2015-12-14 14:00,14,22.35,22.85,22.34,22.5,3906
20151201|2015-12-14 14:30,14,22.5,22.51,21.8,21.9,6686
20151201|2015-12-14 15:00,14,21.95,22.45,21.83,22.45,4036
20151201|2015-12-14 15:30,15,22.45,22.5,22.34,22.4,353
20151201|2015-12-14 16:00,15,22.35,22.38,22.33,22.38,19
20151201|2015-12-14 16:30,15,22.35,22.37,22.35,22.35,11
20151201|2015-12-14 17:00,15,22.35,22.35,22.2,22.24,180
20151201|2015-12-14 17:30,15,22.2,22.25,22.04,22.15,308
20151201|2015-12-14 18:00,15,22.15,22.4,22.14,22.35,82
20151201|2015-12-14 18:30,15,22.35,22.4,22.33,22.4,66
20151201|2015-12-14 19:00,15,22.35,22.36,22.32,22.35,58
20151201|2015-12-14 19:30,15,22.4,22.4,22.35,22.35,17
20151201|2015-12-14 20:00,15,22.4,22.4,22.35,22.35,17
20151201|2015-12-14 20:30,15,22.31,22.31,22.3,22.3,6
20151201|2015-12-14 21:00,15,22.3,22.3,22.27,22.27,36
20151201|2015-12-14 21:30,15,22.25,22.27,22.25,22.27,2
20151201|2015-12-14 22:00,15,22.3,22.41,22.3,22.4,90
20151201|2015-12-14 22:30,15,22.41,22.41,22.37,22.4,31
20151201|2015-12-14 23:00,15,22.4,22.4,22.4,22.4,1
20151201|2015-12-14 23:30,15,22.45,22.55,22.45,22.55,49
20151201|2015-12-15 00:00,15,22.5,22.55,22.45,22.45,29
20151201|2015-12-15 00:30,15,22.45,22.45,22.45,22.45,15
20151201|2015-12-15 01:00,15,22.45,22.45,22.29,22.35,68
20151201|2015-12-15 01:30,15,22.4,22.55,22.3,22.55,124
20151201|2015-12-15 02:00,15,22.55,22.6,22.1,22.15,377
20151201|2015-12-15 02:30,15,22.1,22.1,21.65,21.7,393
20151201|2015-12-15 03:00,15,21.69,21.69,21.5,21.6,286
20151201|2015-12-15 03:30,15,21.6,21.7,21.5,21.55,252
20151201|2015-12-15 04:00,15,21.55,21.86,21.4,21.8,385
20151201|2015-12-15 04:30,15,21.75,21.75,21.52,21.55,314
20151201|2015-12-15 05:00,15,21.55,21.69,21.49,21.65,230
20151201|2015-12-15 05:30,15,21.65,21.66,21.39,21.5,313
20151201|2015-12-15 06:00,15,21.55,21.55,21.44,21.5,347
20151201|2015-12-15 06:30,15,21.55,21.7,21.5,21.6,387
20151201|2015-12-15 07:00,15,21.6,21.75,21.53,21.65,383
20151201|2015-12-15 07:30,15,21.7,21.7,20.94,21.07,1366
20151201|2015-12-15 08:00,15,21.05,21.25,21.05,21.2,503
20151201|2015-12-15 08:30,15,21.15,21.3,20.6,20.85,10494
20151201|2015-12-15 09:00,15,20.84,21.2,20.78,21.08,5534
20151201|2015-12-15 09:30,15,21.08,21.35,20.9,21.05,3768
20151201|2015-12-15 10:00,15,21.05,21.15,20.89,21,4405
20151201|2015-12-15 10:30,15,20.95,21.55,20.9,21.25,3916
20151201|2015-12-15 11:00,15,21.3,21.38,21.1,21.2,2918
20151201|2015-12-15 11:30,15,21.24,21.24,20.65,20.7,6165
20151201|2015-12-15 12:00,15,20.7,21.16,20.7,21.16,2279
20151201|2015-12-15 12:30,15,21.15,21.3,20.6,20.7,3320
20151201|2015-12-15 13:00,15,20.7,20.85,20.36,20.44,4130
20151201|2015-12-15 13:30,15,20.44,20.48,20.25,20.34,2174
20151201|2015-12-15 14:00,15,20.34,20.71,20.28,20.7,3323
20151201|2015-12-15 14:30,15,20.72,20.88,20.45,20.81,4979
20151201|2015-12-15 15:00,15,20.8,21.25,20.6,20.64,3415
20151201|2015-12-15 15:30,16,20.7,20.7,20.5,20.5,97
20151201|2015-12-15 16:00,16,20.5,20.65,20.5,20.65,39
20151201|2015-12-15 16:30,16,20.65,20.7,20.64,20.7,13
20151201|2015-12-15 17:00,16,20.7,20.9,20.65,20.85,119
20151201|2015-12-15 17:30,16,20.71,20.71,20.7,20.7,53
20151201|2015-12-15 18:00,16,20.7,20.7,20.68,20.7,97
20151201|2015-12-15 18:30,16,20.7,20.75,20.7,20.75,17
20151201|2015-12-15 19:00,16,20.75,20.75,20.75,20.75,1
20151201|2015-12-15 19:30,16,20.75,20.75,20.6,20.6,100
20151201|2015-12-15 20:00,16,20.63,20.63,20.6,20.6,44
20151201|2015-12-15 20:30,16,20.6,20.6,20.6,20.6,5
20151201|2015-12-15 21:00,16,20.54,20.55,20.5,20.55,22
20151201|2015-12-15 21:30,16,20.55,20.55,20.42,20.43,11
20151201|2015-12-15 22:00,16,20.4,20.4,20.39,20.39,5
20151201|2015-12-15 22:30,16,20.45,20.45,20.34,20.36,66
20151201|2015-12-16 00:00,16,20.55,20.6,20.54,20.55,35
20151201|2015-12-16 00:30,16,20.45,20.45,20.45,20.45,5
20151201|2015-12-16 01:00,16,20.5,20.5,20.5,20.5,8
20151201|2015-12-16 01:30,16,20.5,20.5,20.4,20.4,26
20151201|2015-12-16 02:00,16,20.35,20.55,20.25,20.55,63
20151201|2015-12-16 02:30,16,20.57,20.8,20.57,20.79,27
20151201|2015-12-16 03:00,16,20.75,20.75,20.6,20.7,42
20151201|2015-12-16 03:30,16,20.65,20.65,20.55,20.55,7
20151201|2015-12-16 04:00,16,20.55,20.55,20.5,20.55,29
20151201|2015-12-16 04:30,16,20.45,20.45,20.1,20.2,145
20151201|2015-12-16 05:00,16,20.2,20.25,20.05,20.1,130
20151201|2015-12-16 05:30,16,20.1,20.2,20.1,20.2,9
20151201|2015-12-16 06:00,16,20.3,20.3,20.3,20.3,10
20151201|2015-12-16 06:30,16,20.35,20.4,20.3,20.3,173
20151201|2015-12-16 07:00,16,20.4,20.42,20.18,20.2,131
20151201|2015-12-16 07:30,16,20.15,20.25,19.85,19.9,731
20160101|2015-07-21 11:00,21,17.5,17.5,17.4,17.4,34
20160101|2015-07-21 11:30,21,17.4,17.47,17.4,17.45,28
20160101|2015-07-21 12:00,21,17.4,17.5,17.4,17.4,75
20160101|2015-07-21 12:30,21,17.4,17.5,17.4,17.45,26
20160101|2015-07-21 13:00,21,17.4,17.5,17.4,17.4,70
20160101|2015-07-21 13:30,21,17.45,17.56,17.4,17.5,155
20160101|2015-07-21 14:00,21,17.51,17.52,17.45,17.48,120
20160101|2015-07-21 14:30,21,17.45,17.48,17.4,17.4,278
20160101|2015-07-21 15:00,21,17.44,17.45,17.4,17.45,495
20160101|2015-07-21 15:30,22,17.5,17.57,17.5,17.54,37
20160101|2015-07-21 16:00,22,17.55,17.55,17.55,17.55,1
20160101|2015-07-21 16:30,22,17.55,17.59,17.54,17.59,36
20160101|2015-07-21 19:30,22,17.6,17.6,17.6,17.6,1
20160101|2015-07-21 22:30,22,17.61,17.61,17.61,17.61,1
20160101|2015-07-21 23:30,22,17.61,17.61,17.61,17.61,2
20160101|2015-07-22 02:30,22,17.6,17.6,17.6,17.6,10
20160101|2015-07-22 03:00,22,17.56,17.58,17.56,17.58,2
20160101|2015-07-22 06:30,22,17.6,17.6,17.6,17.6,2
20160101|2015-07-22 07:00,22,17.63,17.63,17.62,17.62,3
20160101|2015-07-22 07:30,22,17.59,17.63,17.59,17.63,61
20160101|2015-07-22 08:00,22,17.63,17.68,17.63,17.68,40
20160101|2015-07-22 08:30,22,17.7,17.7,17.54,17.54,293
20160101|2015-07-22 09:00,22,17.55,17.57,17.5,17.5,89
20160101|2015-07-22 09:30,22,17.55,17.6,17.55,17.55,156
20160101|2015-07-22 10:00,22,17.51,17.64,17.51,17.59,98
20160101|2015-07-22 10:30,22,17.6,17.65,17.58,17.6,144
20160101|2015-07-22 11:00,22,17.6,17.65,17.59,17.6,65
20160101|2015-07-22 11:30,22,17.65,17.65,17.6,17.6,33
20160101|2015-07-22 12:00,22,17.64,17.64,17.59,17.6,38
20160101|2015-07-22 12:30,22,17.59,17.64,17.59,17.61,126
20160101|2015-07-22 13:00,22,17.6,17.6,17.54,17.55,148
20160101|2015-07-22 13:30,22,17.5,17.54,17.45,17.45,123
20160101|2015-07-22 14:00,22,17.47,17.51,17.45,17.51,188
20160101|2015-07-22 14:30,22,17.54,17.59,17.45,17.49,231
20160101|2015-07-22 15:00,22,17.49,17.53,17.45,17.5,747
20160101|2015-07-22 15:30,23,17.5,17.5,17.5,17.5,30
20160101|2015-07-22 16:00,23,17.46,17.46,17.46,17.46,20
20160101|2015-07-22 18:30,23,17.5,17.5,17.5,17.5,1
20160101|2015-07-22 19:00,23,17.47,17.47,17.47,17.47,1
20160101|2015-07-22 22:00,23,17.46,17.46,17.46,17.46,1
20160101|2015-07-22 22:30,23,17.46,17.46,17.45,17.45,2
20160101|2015-07-23 06:00,23,17.46,17.5,17.46,17.49,19
20160101|2015-07-23 06:30,23,17.5,17.5,17.5,17.5,4
20160101|2015-07-23 07:00,23,17.5,17.5,17.5,17.5,26
20160101|2015-07-23 08:00,23,17.5,17.52,17.5,17.5,12
20160101|2015-07-23 08:30,23,17.45,17.57,17.45,17.55,156
20160101|2015-07-23 09:00,23,17.55,17.57,17.49,17.49,173
20160101|2015-07-23 09:30,23,17.47,17.5,17.46,17.46,74
20160101|2015-07-23 10:00,23,17.48,17.55,17.45,17.55,255
20160101|2015-07-23 10:30,23,17.55,17.65,17.53,17.63,209
20160101|2015-07-23 11:00,23,17.65,17.75,17.65,17.73,103
20160101|2015-07-23 11:30,23,17.7,17.77,17.7,17.75,247
20160101|2015-07-23 12:00,23,17.73,17.75,17.7,17.7,74
20160101|2015-07-23 12:30,23,17.7,17.72,17.65,17.65,185
20160101|2015-07-23 13:00,23,17.65,17.65,17.63,17.65,69
20160101|2015-07-23 13:30,23,17.63,17.7,17.55,17.68,497
20160101|2015-07-23 14:00,23,17.69,17.74,17.68,17.74,284
20160101|2015-07-23 14:30,23,17.75,17.78,17.55,17.58,460
20160101|2015-07-23 15:00,23,17.56,17.56,17.5,17.5,828
20160101|2015-07-23 15:30,24,17.6,17.6,17.52,17.55,10
20160101|2015-07-23 16:00,24,17.5,17.52,17.49,17.49,150
20160101|2015-07-23 17:00,24,17.49,17.51,17.49,17.51,57
20160101|2015-07-23 17:30,24,17.51,17.51,17.5,17.5,4
20160101|2015-07-23 18:00,24,17.51,17.51,17.51,17.51,2
20160101|2015-07-23 18:30,24,17.51,17.51,17.51,17.51,4
20160101|2015-07-23 19:00,24,17.51,17.51,17.51,17.51,3
20160101|2015-07-23 21:30,24,17.54,17.55,17.53,17.55,56
20160101|2015-07-23 22:00,24,17.6,17.6,17.6,17.6,3
20160101|2015-07-24 01:00,24,17.55,17.55,17.55,17.55,1
20160101|2015-07-24 02:30,24,17.5,17.5,17.5,17.5,1
20160101|2015-07-24 03:00,24,17.5,17.5,17.46,17.49,7
20160101|2015-07-24 07:00,24,17.5,17.5,17.48,17.5,12
20160101|2015-07-24 07:30,24,17.5,17.55,17.5,17.55,31
20160101|2015-07-24 08:00,24,17.56,17.56,17.55,17.55,124
20160101|2015-07-24 08:30,24,17.57,17.6,17.5,17.51,172
20160101|2015-07-24 09:00,24,17.55,17.65,17.53,17.65,108
20160101|2015-07-24 09:30,24,17.65,17.65,17.57,17.57,310
20160101|2015-07-24 10:00,24,17.59,17.6,17.52,17.55,506
20160101|2015-07-24 10:30,24,17.55,17.6,17.52,17.58,213
20160101|2015-07-24 11:00,24,17.58,17.6,17.58,17.58,42
20160101|2015-07-24 11:30,24,17.58,17.65,17.58,17.65,239
20160101|2015-07-24 12:00,24,17.65,17.7,17.62,17.65,57
20160101|2015-07-24 12:30,24,17.65,17.83,17.65,17.75,212
20160101|2015-07-24 13:00,24,17.7,17.8,17.7,17.75,109
20160101|2015-07-24 13:30,24,17.75,17.81,17.75,17.75,353
20160101|2015-07-24 14:00,24,17.78,17.78,17.7,17.75,198
20160101|2015-07-24 14:30,24,17.75,17.8,17.67,17.7,734
20160101|2015-07-24 15:00,24,17.7,17.75,17.65,17.65,546
20160101|2015-07-26 19:00,27,17.7,17.7,17.65,17.65,5
20160101|2015-07-26 20:30,27,17.68,17.68,17.68,17.68,2
20160101|2015-07-26 23:30,27,17.7,17.7,17.7,17.7,1
20160101|2015-07-27 00:00,27,17.7,17.7,17.7,17.7,4
20160101|2015-07-27 01:30,27,17.65,17.7,17.65,17.7,11
20160101|2015-07-27 02:00,27,17.75,17.8,17.75,17.79,21
20160101|2015-07-27 02:30,27,17.84,17.84,17.77,17.8,48
20160101|2015-07-27 03:00,27,17.8,17.8,17.8,17.8,26
20160101|2015-07-27 03:30,27,17.75,17.77,17.75,17.75,12
20160101|2015-07-27 04:00,27,17.75,17.77,17.75,17.77,42
20160101|2015-07-27 05:00,27,17.8,17.8,17.8,17.8,1
20160101|2015-07-27 05:30,27,17.85,17.85,17.85,17.85,1
20160101|2015-07-27 06:00,27,17.85,17.92,17.84,17.92,12
20160101|2015-07-27 07:00,27,17.95,17.95,17.91,17.91,17
20160101|2015-07-27 07:30,27,17.89,17.89,17.88,17.88,14
20160101|2015-07-27 08:00,27,17.83,17.91,17.83,17.91,35
20160101|2015-07-27 08:30,27,17.9,18.08,17.9,17.9,285
20160101|2015-07-27 09:00,27,17.93,17.95,17.82,17.89,648
20160101|2015-07-27 09:30,27,17.88,17.9,17.8,17.85,218
20160101|2015-07-27 10:00,27,17.8,17.9,17.79,17.9,152
20160101|2015-07-27 10:30,27,17.95,18,17.9,17.9,140
20160101|2015-07-27 11:00,27,17.95,18.05,17.95,18,117
20160101|2015-07-27 11:30,27,18,18.05,18,18.05,137
20160101|2015-07-27 12:00,27,18.05,18.05,17.98,18.05,79
20160101|2015-07-27 12:30,27,18.05,18.1,18,18,53
20160101|2015-07-27 13:00,27,18.05,18.05,18,18,82
20160101|2015-07-27 13:30,27,18.07,18.07,18,18.03,228
20160101|2015-07-27 14:00,27,18.05,18.08,18.04,18.08,11
20160101|2015-07-27 14:30,27,18.09,18.11,17.92,17.92,277
20160101|2015-07-27 15:00,27,17.9,17.95,17.85,17.85,584
20160101|2015-07-27 15:30,28,17.89,17.9,17.89,17.89,25
20160101|2015-07-27 16:00,28,17.9,17.93,17.85,17.85,45
20160101|2015-07-27 21:30,28,17.8,17.8,17.8,17.8,2
20160101|2015-07-27 22:30,28,17.78,17.78,17.7,17.7,27
20160101|2015-07-27 23:30,28,17.65,17.68,17.65,17.65,13
20160101|2015-07-28 00:00,28,17.6,17.6,17.6,17.6,1
20160101|2015-07-28 01:00,28,17.65,17.65,17.65,17.65,1
20160101|2015-07-28 03:00,28,17.66,17.66,17.63,17.63,14
20160101|2015-07-28 04:00,28,17.6,17.62,17.6,17.6,5
20160101|2015-07-28 05:00,28,17.57,17.57,17.55,17.55,11
20160101|2015-07-28 05:30,28,17.55,17.61,17.55,17.61,36
20160101|2015-07-28 06:00,28,17.61,17.62,17.61,17.62,6
20160101|2015-07-28 06:30,28,17.65,17.65,17.65,17.65,6
20160101|2015-07-28 07:00,28,17.67,17.7,17.67,17.7,4
20160101|2015-07-28 07:30,28,17.7,17.73,17.7,17.7,22
20160101|2015-07-28 08:00,28,17.72,17.75,17.7,17.73,30
20160101|2015-07-28 08:30,28,17.75,17.85,17.68,17.75,347
20160101|2015-07-28 09:00,28,17.75,17.9,17.74,17.9,108
20160101|2015-07-28 09:30,28,17.85,17.87,17.62,17.65,170
20160101|2015-07-28 10:00,28,17.6,17.62,17.55,17.6,153
20160101|2015-07-28 10:30,28,17.55,17.6,17.55,17.6,55
20160101|2015-07-28 11:00,28,17.59,17.6,17.55,17.55,54
20160101|2015-07-28 11:30,28,17.55,17.58,17.53,17.56,68
20160101|2015-07-28 12:00,28,17.55,17.56,17.5,17.52,108
20160101|2015-07-28 12:30,28,17.5,17.53,17.45,17.45,73
20160101|2015-07-28 13:00,28,17.5,17.5,17.45,17.49,78
20160101|2015-07-28 13:30,28,17.45,17.55,17.45,17.46,91
20160101|2015-07-28 14:00,28,17.45,17.53,17.45,17.52,355
20160101|2015-07-28 14:30,28,17.53,17.58,17.5,17.57,790
20160101|2015-07-28 15:00,28,17.57,17.57,17.48,17.55,651
20160101|2015-07-28 15:30,29,17.5,17.5,17.44,17.44,35
20160101|2015-07-28 16:00,29,17.44,17.44,17.4,17.42,60
20160101|2015-07-28 16:30,29,17.4,17.4,17.4,17.4,2
20160101|2015-07-28 17:00,29,17.43,17.45,17.43,17.45,3
20160101|2015-07-28 17:30,29,17.45,17.45,17.45,17.45,1
20160101|2015-07-28 20:30,29,17.45,17.45,17.45,17.45,7
20160101|2015-07-28 22:00,29,17.5,17.5,17.5,17.5,7
20160101|2015-07-29 01:30,29,17.45,17.45,17.45,17.45,11
20160101|2015-07-29 02:00,29,17.4,17.45,17.37,17.45,67
20160101|2015-07-29 03:00,29,17.45,17.45,17.45,17.45,1
20160101|2015-07-29 04:00,29,17.47,17.47,17.4,17.43,47
20160101|2015-07-29 06:30,29,17.42,17.44,17.42,17.43,48
20160101|2015-07-29 07:00,29,17.44,17.44,17.44,17.44,1
20160101|2015-07-29 07:30,29,17.44,17.45,17.44,17.45,47
20160101|2015-07-29 08:00,29,17.44,17.45,17.42,17.45,31
20160101|2015-07-29 08:30,29,17.45,17.47,17.39,17.43,546
20160101|2015-07-29 09:00,29,17.45,17.48,17.43,17.45,217
20160101|2015-07-29 09:30,29,17.45,17.45,17.35,17.4,188
20160101|2015-07-29 10:00,29,17.44,17.46,17.38,17.39,209
20160101|2015-07-29 10:30,29,17.38,17.44,17.38,17.44,60
20160101|2015-07-29 11:00,29,17.44,17.45,17.43,17.45,39
20160101|2015-07-29 11:30,29,17.4,17.48,17.4,17.45,252
20160101|2015-07-29 12:00,29,17.45,17.48,17.45,17.45,42
20160101|2015-07-29 12:30,29,17.45,17.49,17.43,17.48,182
20160101|2015-07-29 13:00,29,17.5,17.5,17.35,17.4,536
20160101|2015-07-29 13:30,29,17.4,17.44,17.38,17.4,215
20160101|2015-07-29 14:00,29,17.43,17.47,17.42,17.45,221
20160101|2015-07-29 14:30,29,17.45,17.53,17.43,17.53,188
20160101|2015-07-29 15:00,29,17.53,17.55,17.5,17.5,233
20160101|2015-07-29 15:30,30,17.55,17.55,17.5,17.53,12
20160101|2015-07-29 16:00,30,17.51,17.51,17.51,17.51,1
20160101|2015-07-29 17:30,30,17.55,17.55,17.55,17.55,4
20160101|2015-07-29 19:30,30,17.55,17.55,17.55,17.55,3
20160101|2015-07-29 20:30,30,17.55,17.55,17.55,17.55,1
20160101|2015-07-29 21:00,30,17.55,17.55,17.55,17.55,5
20160101|2015-07-30 01:30,30,17.5,17.51,17.5,17.51,7
20160101|2015-07-30 02:00,30,17.53,17.55,17.45,17.5,139
20160101|2015-07-30 02:30,30,17.51,17.54,17.48,17.53,75
20160101|2015-07-30 03:30,30,17.55,17.55,17.55,17.55,2
20160101|2015-07-30 04:00,30,17.54,17.54,17.5,17.51,3
20160101|2015-07-30 06:00,30,17.48,17.48,17.48,17.48,14
20160101|2015-07-30 06:30,30,17.48,17.52,17.48,17.52,3
20160101|2015-07-30 07:00,30,17.52,17.53,17.52,17.53,17
20160101|2015-07-30 07:30,30,17.55,17.6,17.53,17.6,36
20160101|2015-07-30 08:00,30,17.55,17.6,17.55,17.57,10
20160101|2015-07-30 08:30,30,17.55,17.65,17.5,17.6,515
20160101|2015-07-30 09:00,30,17.65,17.65,17.55,17.57,60
20160101|2015-07-30 09:30,30,17.55,17.62,17.52,17.6,773
20160101|2015-07-30 10:00,30,17.6,17.62,17.55,17.55,36
20160101|2015-07-30 10:30,30,17.55,17.55,17.49,17.51,58
20160101|2015-07-30 11:00,30,17.53,17.53,17.53,17.53,6
20160101|2015-07-30 11:30,30,17.55,17.55,17.55,17.55,10
20160101|2015-07-30 12:00,30,17.51,17.55,17.51,17.55,16
20160101|2015-07-30 12:30,30,17.55,17.59,17.53,17.55,88
20160101|2015-07-30 13:00,30,17.55,17.56,17.55,17.56,8
20160101|2015-07-30 13:30,30,17.6,17.6,17.53,17.53,97
20160101|2015-07-30 14:00,30,17.55,17.55,17.53,17.53,64
20160101|2015-07-30 14:30,30,17.55,17.6,17.53,17.6,573
20160101|2015-07-30 15:00,30,17.55,17.57,17.49,17.49,393
20160101|2015-07-30 15:30,31,17.5,17.51,17.49,17.51,92
20160101|2015-07-30 16:00,31,17.52,17.6,17.52,17.59,33
20160101|2015-07-30 16:30,31,17.6,17.6,17.6,17.6,1
20160101|2015-07-30 23:00,31,17.6,17.6,17.6,17.6,1
20160101|2015-07-31 02:00,31,17.55,17.55,17.55,17.55,1
20160101|2015-07-31 02:30,31,17.5,17.5,17.5,17.5,4
20160101|2015-07-31 03:30,31,17.5,17.54,17.5,17.54,21
20160101|2015-07-31 04:00,31,17.5,17.5,17.5,17.5,3
20160101|2015-07-31 04:30,31,17.55,17.55,17.54,17.54,2
20160101|2015-07-31 05:00,31,17.5,17.5,17.5,17.5,7
20160101|2015-07-31 06:00,31,17.55,17.6,17.55,17.6,18
20160101|2015-07-31 07:00,31,17.59,17.59,17.59,17.59,1
20160101|2015-07-31 07:30,31,17.59,17.59,17.49,17.5,25
20160101|2015-07-31 08:00,31,17.5,17.52,17.5,17.5,45
20160101|2015-07-31 08:30,31,17.52,17.6,17.52,17.55,554
20160101|2015-07-31 09:00,31,17.55,17.6,17.47,17.49,166
20160101|2015-07-31 09:30,31,17.5,17.52,17.47,17.47,47
20160101|2015-07-31 10:00,31,17.5,17.5,17.45,17.46,7
20160101|2015-07-31 10:30,31,17.45,17.46,17.43,17.45,48
20160101|2015-07-31 11:00,31,17.45,17.45,17.35,17.45,139
20160101|2015-07-31 11:30,31,17.41,17.46,17.41,17.45,63
20160101|2015-07-31 12:00,31,17.45,17.5,17.45,17.5,73
20160101|2015-07-31 12:30,31,17.5,17.6,17.5,17.6,67
20160101|2015-07-31 13:00,31,17.55,17.63,17.53,17.6,144
20160101|2015-07-31 13:30,31,17.6,17.63,17.57,17.6,86
20160101|2015-07-31 14:00,31,17.57,17.6,17.48,17.53,272
20160101|2015-07-31 14:30,31,17.52,17.53,17.48,17.5,208
20160101|2015-07-31 15:00,31,17.48,17.5,17.43,17.45,121
20160101|2015-08-02 19:30,3,17.5,17.5,17.5,17.5,1
20160101|2015-08-03 02:30,3,17.5,17.52,17.5,17.5,4
20160101|2015-08-03 03:00,3,17.45,17.52,17.45,17.5,246
20160101|2015-08-03 06:00,3,17.45,17.45,17.45,17.45,1
20160101|2015-08-03 06:30,3,17.45,17.45,17.45,17.45,2
20160101|2015-08-03 08:00,3,17.48,17.49,17.48,17.49,7
20160101|2015-08-03 08:30,3,17.5,17.55,17.45,17.45,324
20160101|2015-08-03 09:00,3,17.42,17.44,17.38,17.44,91
20160101|2015-08-03 09:30,3,17.45,17.49,17.41,17.41,96
20160101|2015-08-03 10:00,3,17.4,17.41,17.35,17.37,112
20160101|2015-08-03 10:30,3,17.37,17.4,17.33,17.35,101
20160101|2015-08-03 11:00,3,17.35,17.44,17.35,17.4,127
20160101|2015-08-03 11:30,3,17.4,17.58,17.35,17.53,393
20160101|2015-08-03 12:00,3,17.55,17.68,17.55,17.6,257
20160101|2015-08-03 12:30,3,17.65,17.65,17.6,17.6,231
20160101|2015-08-03 13:00,3,17.65,17.7,17.6,17.65,249
20160101|2015-08-03 13:30,3,17.63,17.65,17.58,17.6,158
20160101|2015-08-03 14:00,3,17.55,17.57,17.43,17.43,351
20160101|2015-08-03 14:30,3,17.43,17.45,17.27,17.3,539
20160101|2015-08-03 15:00,3,17.25,17.3,17.25,17.25,227
20160101|2015-08-03 17:00,4,17.25,17.3,17.25,17.3,15
20160101|2015-08-03 18:30,4,17.3,17.35,17.27,17.27,14
20160101|2015-08-03 19:00,4,17.3,17.35,17.3,17.35,6
20160101|2015-08-04 02:00,4,17.35,17.36,17.35,17.36,4
20160101|2015-08-04 03:00,4,17.3,17.3,17.28,17.3,16
20160101|2015-08-04 05:00,4,17.3,17.3,17.3,17.3,8
20160101|2015-08-04 06:00,4,17.37,17.37,17.35,17.35,4
20160101|2015-08-04 06:30,4,17.35,17.36,17.35,17.36,9
20160101|2015-08-04 07:00,4,17.34,17.34,17.34,17.34,8
20160101|2015-08-04 07:30,4,17.3,17.32,17.29,17.29,27
20160101|2015-08-04 08:00,4,17.26,17.26,17.25,17.25,7
20160101|2015-08-04 08:30,4,17.25,17.3,17.18,17.26,1208
20160101|2015-08-04 09:00,4,17.3,17.3,17.19,17.19,86
20160101|2015-08-04 09:30,4,17.21,17.3,17.2,17.3,166
20160101|2015-08-04 10:00,4,17.25,17.29,17.25,17.26,106
20160101|2015-08-04 10:30,4,17.29,17.29,17.25,17.25,62
20160101|2015-08-04 11:00,4,17.24,17.25,17.2,17.23,267
20160101|2015-08-04 11:30,4,17.25,17.28,17.24,17.25,73
20160101|2015-08-04 12:00,4,17.22,17.25,17.22,17.23,48
20160101|2015-08-04 12:30,4,17.25,17.3,17.24,17.29,194
20160101|2015-08-04 13:00,4,17.3,17.35,17.3,17.35,33
20160101|2015-08-04 13:30,4,17.29,17.29,17.22,17.25,110
20160101|2015-08-04 14:00,4,17.24,17.27,17.22,17.27,60
20160101|2015-08-04 14:30,4,17.21,17.32,17.21,17.28,295
20160101|2015-08-04 15:00,4,17.25,17.4,17.25,17.35,320
20160101|2015-08-04 15:30,5,17.39,17.39,17.39,17.39,3
20160101|2015-08-04 18:30,5,17.36,17.36,17.34,17.34,5
20160101|2015-08-04 20:00,5,17.35,17.35,17.35,17.35,2
20160101|2015-08-04 20:30,5,17.35,17.35,17.35,17.35,6
20160101|2015-08-04 21:00,5,17.3,17.3,17.3,17.3,2
20160101|2015-08-05 05:00,5,17.25,17.25,17.25,17.25,1
20160101|2015-08-05 05:30,5,17.25,17.25,17.25,17.25,6
20160101|2015-08-05 06:00,5,17.23,17.23,17.2,17.2,7
20160101|2015-08-05 06:30,5,17.21,17.22,17.2,17.22,38
20160101|2015-08-05 07:00,5,17.2,17.25,17.2,17.2,7
20160101|2015-08-05 08:00,5,17.2,17.2,17.2,17.2,3
20160101|2015-08-05 08:30,5,17.2,17.2,17.14,17.14,357
20160101|2015-08-05 09:00,5,17.15,17.19,17.07,17.08,442
20160101|2015-08-05 09:30,5,17.1,17.2,17.1,17.16,100
20160101|2015-08-05 10:00,5,17.16,17.19,17.1,17.15,122
20160101|2015-08-05 10:30,5,17.12,17.23,17.1,17.23,375
20160101|2015-08-05 11:00,5,17.25,17.25,17.2,17.23,71
20160101|2015-08-05 11:30,5,17.23,17.3,17.23,17.25,185
20160101|2015-08-05 12:00,5,17.27,17.3,17.26,17.26,64
20160101|2015-08-05 12:30,5,17.26,17.33,17.23,17.23,188
20160101|2015-08-05 13:00,5,17.25,17.26,17.23,17.23,52
20160101|2015-08-05 13:30,5,17.23,17.28,17.23,17.25,115
20160101|2015-08-05 14:00,5,17.23,17.29,17.22,17.25,110
20160101|2015-08-05 14:30,5,17.28,17.3,17.25,17.28,46
20160101|2015-08-05 15:00,5,17.29,17.34,17.25,17.3,271
20160101|2015-08-05 15:30,6,17.33,17.33,17.33,17.33,5
20160101|2015-08-05 16:00,6,17.3,17.3,17.3,17.3,6
20160101|2015-08-05 17:00,6,17.35,17.35,17.3,17.3,8
20160101|2015-08-05 18:30,6,17.3,17.3,17.28,17.3,7
20160101|2015-08-05 20:00,6,17.3,17.33,17.3,17.33,7
20160101|2015-08-06 00:00,6,17.34,17.34,17.34,17.34,1
20160101|2015-08-06 06:30,6,17.25,17.25,17.25,17.25,8
20160101|2015-08-06 08:30,6,17.25,17.37,17.2,17.32,470
20160101|2015-08-06 09:00,6,17.33,17.4,17.32,17.36,444
20160101|2015-08-06 09:30,6,17.37,17.38,17.28,17.3,229
20160101|2015-08-06 10:00,6,17.35,17.5,17.35,17.5,280
20160101|2015-08-06 10:30,6,17.46,17.76,17.45,17.75,996
20160101|2015-08-06 11:00,6,17.7,17.7,17.65,17.65,296
20160101|2015-08-06 11:30,6,17.65,17.67,17.6,17.6,282
20160101|2015-08-06 12:00,6,17.6,17.6,17.5,17.5,85
20160101|2015-08-06 12:30,6,17.5,17.55,17.45,17.5,336
20160101|2015-08-06 13:00,6,17.55,17.55,17.45,17.45,1012
20160101|2015-08-06 13:30,6,17.4,17.5,17.4,17.49,96
20160101|2015-08-06 14:00,6,17.5,17.58,17.5,17.58,23
20160101|2015-08-06 14:30,6,17.58,17.6,17.45,17.47,202
20160101|2015-08-06 15:00,6,17.49,17.5,17.4,17.4,713
20160101|2015-08-06 15:30,7,17.44,17.45,17.43,17.43,129
20160101|2015-08-06 16:00,7,17.43,17.45,17.43,17.45,70
20160101|2015-08-06 19:00,7,17.45,17.45,17.45,17.45,1
20160101|2015-08-06 23:00,7,17.42,17.42,17.42,17.42,4
20160101|2015-08-07 01:30,7,17.43,17.45,17.4,17.45,53
20160101|2015-08-07 02:00,7,17.45,17.5,17.44,17.5,12
20160101|2015-08-07 02:30,7,17.5,17.5,17.5,17.5,1
20160101|2015-08-07 03:00,7,17.55,17.55,17.5,17.5,9
20160101|2015-08-07 05:30,7,17.5,17.53,17.5,17.53,2
20160101|2015-08-07 06:00,7,17.5,17.52,17.5,17.52,18
20160101|2015-08-07 07:00,7,17.5,17.52,17.45,17.45,12
20160101|2015-08-07 07:30,7,17.39,17.5,17.32,17.35,121
20160101|2015-08-07 08:00,7,17.37,17.5,17.37,17.47,66
20160101|2015-08-07 08:30,7,17.51,17.6,17.35,17.35,223
20160101|2015-08-07 09:00,7,17.4,17.5,17.35,17.5,151
20160101|2015-08-07 09:30,7,17.5,17.5,17.35,17.44,215
20160101|2015-08-07 10:00,7,17.45,17.55,17.39,17.49,436
20160101|2015-08-07 10:30,7,17.5,17.54,17.43,17.5,206
20160101|2015-08-07 11:00,7,17.48,17.48,17.43,17.45,172
20160101|2015-08-07 11:30,7,17.45,17.45,17.43,17.45,32
20160101|2015-08-07 12:00,7,17.45,17.54,17.45,17.53,98
20160101|2015-08-07 12:30,7,17.5,17.5,17.43,17.47,139
20160101|2015-08-07 13:00,7,17.45,17.48,17.45,17.48,41
20160101|2015-08-07 13:30,7,17.45,17.45,17.39,17.39,143
20160101|2015-08-07 14:00,7,17.4,17.4,17.3,17.3,304
20160101|2015-08-07 14:30,7,17.3,17.32,17.29,17.29,271
20160101|2015-08-07 15:00,7,17.3,17.3,17.25,17.25,387
20160101|2015-08-09 18:00,10,17.27,17.27,17.27,17.27,107
20160101|2015-08-10 00:00,10,17.2,17.2,17.2,17.2,1
20160101|2015-08-10 00:30,10,17.2,17.2,17.2,17.2,2
20160101|2015-08-10 03:00,10,17.25,17.25,17.25,17.25,1
20160101|2015-08-10 03:30,10,17.2,17.2,17.2,17.2,3
20160101|2015-08-10 04:30,10,17.17,17.17,17.17,17.17,2
20160101|2015-08-10 06:00,10,17.15,17.15,17.15,17.15,10
20160101|2015-08-10 07:00,10,17.1,17.11,17.09,17.11,63
20160101|2015-08-10 07:30,10,17.05,17.08,17.05,17.08,4
20160101|2015-08-10 08:00,10,17.07,17.12,17.07,17.12,82
20160101|2015-08-10 08:30,10,17.07,17.09,17.05,17.05,275
20160101|2015-08-10 09:00,10,17.05,17.1,17,17,173
20160101|2015-08-10 09:30,10,17.05,17.08,17,17.02,182
20160101|2015-08-10 10:00,10,17,17.02,16.95,17.01,104
20160101|2015-08-10 10:30,10,17,17.08,16.98,17.08,306
20160101|2015-08-10 11:00,10,17.09,17.1,17.08,17.1,116
20160101|2015-08-10 11:30,10,17.09,17.1,17.09,17.1,15
20160101|2015-08-10 12:00,10,17.08,17.08,17.08,17.08,1
20160101|2015-08-10 12:30,10,17.08,17.09,17.08,17.08,106
20160101|2015-08-10 13:00,10,17.1,17.1,17.08,17.08,57
20160101|2015-08-10 13:30,10,17.09,17.14,17.09,17.11,147
20160101|2015-08-10 14:00,10,17.11,17.14,17.1,17.12,302
20160101|2015-08-10 14:30,10,17.14,17.2,17.11,17.2,271
20160101|2015-08-10 15:00,10,17.18,17.2,17.15,17.15,405
20160101|2015-08-10 15:30,11,17.2,17.2,17.15,17.15,40
20160101|2015-08-10 16:00,11,17.18,17.18,17.18,17.18,106
20160101|2015-08-10 17:30,11,17.18,17.18,17.18,17.18,8
20160101|2015-08-10 19:00,11,17.15,17.17,17.15,17.17,4
20160101|2015-08-10 21:00,11,17.2,17.25,17.18,17.25,81
20160101|2015-08-10 21:30,11,17.3,17.32,17.26,17.31,40
20160101|2015-08-10 22:00,11,17.28,17.28,17.28,17.28,1
20160101|2015-08-10 22:30,11,17.32,17.32,17.32,17.32,10
20160101|2015-08-10 23:00,11,17.35,17.38,17.33,17.38,14
20160101|2015-08-11 00:00,11,17.34,17.34,17.33,17.33,6
20160101|2015-08-11 00:30,11,17.32,17.32,17.32,17.32,4
20160101|2015-08-11 02:00,11,17.32,17.32,17.3,17.3,20
20160101|2015-08-11 02:30,11,17.25,17.28,17.25,17.25,28
20160101|2015-08-11 04:00,11,17.25,17.3,17.25,17.3,2
20160101|2015-08-11 04:30,11,17.33,17.33,17.3,17.3,10
20160101|2015-08-11 05:30,11,17.32,17.32,17.3,17.3,8
20160101|2015-08-11 07:00,11,17.34,17.34,17.3,17.32,7
20160101|2015-08-11 07:30,11,17.35,17.45,17.33,17.45,44
20160101|2015-08-11 08:00,11,17.45,17.45,17.37,17.44,291
20160101|2015-08-11 08:30,11,17.45,17.47,17.35,17.4,333
20160101|2015-08-11 09:00,11,17.4,17.43,17.3,17.34,59
20160101|2015-08-11 09:30,11,17.35,17.45,17.34,17.43,93
20160101|2015-08-11 10:00,11,17.45,17.55,17.43,17.55,93
20160101|2015-08-11 10:30,11,17.53,17.64,17.53,17.6,207
20160101|2015-08-11 11:00,11,17.58,17.6,17.54,17.55,71
20160101|2015-08-11 11:30,11,17.53,17.58,17.5,17.58,45
20160101|2015-08-11 12:00,11,17.57,17.61,17.54,17.54,85
20160101|2015-08-11 12:30,11,17.53,17.57,17.48,17.55,133
20160101|2015-08-11 13:00,11,17.58,17.6,17.52,17.53,1099
20160101|2015-08-11 13:30,11,17.55,17.58,17.49,17.5,130
20160101|2015-08-11 14:00,11,17.5,17.5,17.45,17.49,82
20160101|2015-08-11 14:30,11,17.47,17.48,17.35,17.35,443
20160101|2015-08-11 15:00,11,17.39,17.5,17.39,17.45,258
20160101|2015-08-11 15:30,12,17.45,17.46,17.43,17.43,187
20160101|2015-08-11 16:00,12,17.4,17.42,17.4,17.42,17
20160101|2015-08-11 16:30,12,17.43,17.43,17.4,17.4,8
20160101|2015-08-11 17:30,12,17.4,17.4,17.4,17.4,2
20160101|2015-08-11 19:30,12,17.35,17.36,17.35,17.36,2
20160101|2015-08-11 20:00,12,17.4,17.65,17.4,17.64,84
20160101|2015-08-11 21:30,12,17.7,17.7,17.7,17.7,1
20160101|2015-08-11 22:00,12,17.7,17.71,17.67,17.7,10
20160101|2015-08-11 22:30,12,17.67,17.75,17.67,17.75,17
20160101|2015-08-11 23:00,12,17.72,17.75,17.72,17.72,46
20160101|2015-08-12 01:00,12,17.75,17.75,17.73,17.73,12
20160101|2015-08-12 02:00,12,17.75,17.82,17.75,17.8,34
20160101|2015-08-12 02:30,12,17.83,17.9,17.8,17.8,60
20160101|2015-08-12 03:00,12,17.8,17.8,17.8,17.8,2
20160101|2015-08-12 03:30,12,17.85,18,17.85,17.99,84
20160101|2015-08-12 04:00,12,17.95,18.11,17.92,17.97,441
20160101|2015-08-12 04:30,12,18,18.01,17.94,17.96,118
20160101|2015-08-12 05:00,12,17.95,18,17.79,17.79,179
20160101|2015-08-12 05:30,12,17.78,17.8,17.75,17.75,16
20160101|2015-08-12 06:00,12,17.77,17.77,17.77,17.77,1
20160101|2015-08-12 06:30,12,17.75,17.75,17.75,17.75,7
20160101|2015-08-12 07:00,12,17.73,17.77,17.7,17.72,10
20160101|2015-08-12 07:30,12,17.7,17.7,17.69,17.69,22
20160101|2015-08-12 08:00,12,17.75,17.83,17.75,17.83,40
20160101|2015-08-12 08:30,12,17.85,17.97,17.69,17.73,1350
20160101|2015-08-12 09:00,12,17.72,17.85,17.7,17.75,612
20160101|2015-08-12 09:30,12,17.78,17.88,17.65,17.85,1020
20160101|2015-08-12 10:00,12,17.8,17.85,17.7,17.75,563
20160101|2015-08-12 10:30,12,17.76,17.8,17.72,17.8,134
20160101|2015-08-12 11:00,12,17.81,17.85,17.72,17.73,247
20160101|2015-08-12 11:30,12,17.73,17.73,17.55,17.68,771
20160101|2015-08-12 12:00,12,17.65,17.65,17.58,17.6,290
20160101|2015-08-12 12:30,12,17.63,17.65,17.5,17.56,156
20160101|2015-08-12 13:00,12,17.58,17.61,17.54,17.6,105
20160101|2015-08-12 13:30,12,17.6,17.63,17.5,17.5,516
20160101|2015-08-12 14:00,12,17.5,17.53,17.44,17.44,90
20160101|2015-08-12 14:30,12,17.4,17.5,17.4,17.45,291
20160101|2015-08-12 15:00,12,17.47,17.47,17.35,17.35,332
20160101|2015-08-12 15:30,13,17.38,17.4,17.38,17.4,28
20160101|2015-08-12 16:00,13,17.42,17.42,17.42,17.42,2
20160101|2015-08-12 17:00,13,17.45,17.45,17.45,17.45,5
20160101|2015-08-12 17:30,13,17.5,17.5,17.42,17.42,36
20160101|2015-08-12 18:00,13,17.42,17.45,17.42,17.45,5
20160101|2015-08-12 18:30,13,17.45,17.45,17.45,17.45,5
20160101|2015-08-12 19:00,13,17.4,17.4,17.4,17.4,1
20160101|2015-08-12 20:00,13,17.45,17.5,17.45,17.47,7
20160101|2015-08-12 20:30,13,17.4,17.4,17.4,17.4,1
20160101|2015-08-12 21:30,13,17.35,17.37,17.35,17.37,2
20160101|2015-08-12 22:30,13,17.35,17.35,17.33,17.33,10
20160101|2015-08-13 02:00,13,17.35,17.35,17.35,17.35,4
20160101|2015-08-13 02:30,13,17.3,17.3,17.3,17.3,5
20160101|2015-08-13 03:30,13,17.4,17.4,17.38,17.4,4
20160101|2015-08-13 05:30,13,17.35,17.35,17.35,17.35,2
20160101|2015-08-13 06:00,13,17.32,17.32,17.32,17.32,2
20160101|2015-08-13 06:30,13,17.3,17.32,17.28,17.32,24
20160101|2015-08-13 07:30,13,17.3,17.3,17.3,17.3,11
20160101|2015-08-13 08:00,13,17.35,17.35,17.3,17.3,53
20160101|2015-08-13 08:30,13,17.33,17.53,17.33,17.42,678
20160101|2015-08-13 09:00,13,17.44,17.54,17.44,17.47,362
20160101|2015-08-13 09:30,13,17.5,17.5,17.38,17.4,230
20160101|2015-08-13 10:00,13,17.4,17.48,17.38,17.4,201
20160101|2015-08-13 10:30,13,17.4,17.4,17.25,17.3,482
20160101|2015-08-13 11:00,13,17.3,17.3,17.2,17.25,74
20160101|2015-08-13 11:30,13,17.25,17.33,17.25,17.31,76
20160101|2015-08-13 12:00,13,17.3,17.39,17.29,17.39,228
20160101|2015-08-13 12:30,13,17.38,17.43,17.37,17.42,172
20160101|2015-08-13 13:00,13,17.38,17.38,17.3,17.31,55
20160101|2015-08-13 13:30,13,17.31,17.35,17.31,17.34,37
20160101|2015-08-13 14:00,13,17.32,17.37,17.3,17.37,170
20160101|2015-08-13 14:30,13,17.36,17.4,17.34,17.35,389
20160101|2015-08-13 15:00,13,17.35,17.37,17.3,17.35,536
20160101|2015-08-13 15:30,14,17.33,17.33,17.32,17.32,7
20160101|2015-08-13 17:30,14,17.35,17.35,17.35,17.35,3
20160101|2015-08-13 18:00,14,17.35,17.35,17.35,17.35,5
20160101|2015-08-14 01:00,14,17.3,17.3,17.3,17.3,1
20160101|2015-08-14 02:30,14,17.3,17.3,17.27,17.27,7
20160101|2015-08-14 03:30,14,17.3,17.35,17.3,17.34,8
20160101|2015-08-14 04:00,14,17.35,17.4,17.35,17.4,14
20160101|2015-08-14 04:30,14,17.38,17.42,17.38,17.41,43
20160101|2015-08-14 06:00,14,17.4,17.4,17.35,17.35,3
20160101|2015-08-14 06:30,14,17.39,17.39,17.36,17.36,11
20160101|2015-08-14 07:30,14,17.37,17.37,17.34,17.34,10
20160101|2015-08-14 08:00,14,17.3,17.32,17.29,17.3,73
20160101|2015-08-14 08:30,14,17.3,17.33,17.22,17.25,339
20160101|2015-08-14 09:00,14,17.25,17.32,17.2,17.3,192
20160101|2015-08-14 09:30,14,17.29,17.29,17.19,17.25,546
20160101|2015-08-14 10:00,14,17.28,17.35,17.25,17.25,170
20160101|2015-08-14 10:30,14,17.25,17.27,17.17,17.21,140
20160101|2015-08-14 11:00,14,17.2,17.27,17.2,17.25,145
20160101|2015-08-14 11:30,14,17.25,17.26,17.23,17.23,64
20160101|2015-08-14 12:00,14,17.2,17.25,17.15,17.18,123
20160101|2015-08-14 12:30,14,17.18,17.24,17.15,17.22,142
20160101|2015-08-14 13:00,14,17.2,17.2,17.15,17.2,202
20160101|2015-08-14 13:30,14,17.17,17.2,17.15,17.2,141
20160101|2015-08-14 14:00,14,17.2,17.2,17.1,17.15,394
20160101|2015-08-14 14:30,14,17.15,17.2,17.1,17.15,835
20160101|2015-08-14 15:00,14,17.19,17.25,17.15,17.25,505
20160101|2015-08-16 17:00,17,17.15,17.2,17.15,17.2,3
20160101|2015-08-16 19:00,17,17.15,17.15,17.15,17.15,2
20160101|2015-08-16 20:00,17,17.15,17.15,17.12,17.15,6
20160101|2015-08-16 20:30,17,17.15,17.15,17.15,17.15,4
20160101|2015-08-17 02:00,17,17.12,17.12,17.1,17.12,4
20160101|2015-08-17 02:30,17,17.15,17.2,17.15,17.2,3
20160101|2015-08-17 04:30,17,17.1,17.14,17.1,17.1,43
20160101|2015-08-17 05:00,17,17.1,17.15,17.09,17.14,19
20160101|2015-08-17 06:30,17,17.15,17.15,17.15,17.15,17
20160101|2015-08-17 07:00,17,17.2,17.24,17.19,17.24,20
20160101|2015-08-17 07:30,17,17.25,17.3,17.23,17.25,41
20160101|2015-08-17 08:00,17,17.26,17.3,17.25,17.3,16
20160101|2015-08-17 08:30,17,17.3,17.33,17.2,17.24,1150
20160101|2015-08-17 09:00,17,17.23,17.3,17.15,17.23,553
20160101|2015-08-17 09:30,17,17.23,17.25,17.18,17.19,301
20160101|2015-08-17 10:00,17,17.19,17.23,17.15,17.22,291
20160101|2015-08-17 10:30,17,17.2,17.24,17.2,17.23,149
20160101|2015-08-17 11:00,17,17.24,17.24,17.22,17.24,21
20160101|2015-08-17 11:30,17,17.24,17.24,17.21,17.24,20
20160101|2015-08-17 12:30,17,17.23,17.23,17.23,17.23,16
20160101|2015-08-17 13:00,17,17.23,17.23,17.2,17.21,62
20160101|2015-08-17 13:30,17,17.25,17.25,17.22,17.22,48
20160101|2015-08-17 14:00,17,17.25,17.25,17.22,17.24,43
20160101|2015-08-17 14:30,17,17.22,17.23,17.2,17.23,154
20160101|2015-08-17 15:00,17,17.25,17.25,17.2,17.2,830
20160101|2015-08-17 16:00,18,17.2,17.2,17.19,17.2,49
20160101|2015-08-17 16:30,18,17.16,17.2,17.16,17.2,53
20160101|2015-08-17 17:00,18,17.19,17.19,17.19,17.19,10
20160101|2015-08-17 19:30,18,17.21,17.21,17.21,17.21,20
20160101|2015-08-17 22:30,18,17.19,17.19,17.19,17.19,8
20160101|2015-08-18 00:00,18,17.2,17.2,17.2,17.2,3
20160101|2015-08-18 01:30,18,17.25,17.25,17.25,17.25,3
20160101|2015-08-18 02:00,18,17.22,17.22,17.22,17.22,6
20160101|2015-08-18 02:30,18,17.25,17.27,17.25,17.26,15
20160101|2015-08-18 03:00,18,17.25,17.25,17.25,17.25,3
20160101|2015-08-18 03:30,18,17.25,17.25,17.25,17.25,2
20160101|2015-08-18 06:00,18,17.25,17.28,17.25,17.26,48
20160101|2015-08-18 06:30,18,17.27,17.27,17.27,17.27,3
20160101|2015-08-18 07:00,18,17.28,17.31,17.28,17.31,42
20160101|2015-08-18 07:30,18,17.29,17.3,17.25,17.25,14
20160101|2015-08-18 08:00,18,17.25,17.25,17.24,17.24,9
20160101|2015-08-18 08:30,18,17.25,17.38,17.25,17.36,283
20160101|2015-08-18 09:00,18,17.35,17.38,17.28,17.29,463
20160101|2015-08-18 09:30,18,17.3,17.3,17.24,17.26,103
20160101|2015-08-18 10:00,18,17.25,17.28,17.25,17.28,188
20160101|2015-08-18 10:30,18,17.3,17.35,17.3,17.3,57
20160101|2015-08-18 11:00,18,17.33,17.34,17.32,17.33,11
20160101|2015-08-18 11:30,18,17.32,17.35,17.3,17.35,70
20160101|2015-08-18 12:00,18,17.34,17.35,17.32,17.34,95
20160101|2015-08-18 12:30,18,17.35,17.35,17.32,17.35,65
20160101|2015-08-18 13:00,18,17.32,17.35,17.32,17.33,51
20160101|2015-08-18 13:30,18,17.35,17.39,17.35,17.39,150
20160101|2015-08-18 14:00,18,17.4,17.4,17.39,17.4,55
20160101|2015-08-18 14:30,18,17.4,17.45,17.32,17.32,582
20160101|2015-08-18 15:00,18,17.34,17.41,17.3,17.35,651
20160101|2015-08-18 20:30,19,17.4,17.41,17.4,17.4,13
20160101|2015-08-18 22:00,19,17.45,17.45,17.44,17.44,6
20160101|2015-08-18 22:30,19,17.45,17.47,17.44,17.47,15
20160101|2015-08-19 00:00,19,17.5,17.5,17.5,17.5,1
20160101|2015-08-19 01:00,19,17.52,17.55,17.52,17.54,9
20160101|2015-08-19 02:00,19,17.45,17.5,17.44,17.48,36
20160101|2015-08-19 02:30,19,17.49,17.49,17.48,17.48,4
20160101|2015-08-19 03:00,19,17.48,17.55,17.48,17.53,51
20160101|2015-08-19 03:30,19,17.52,17.55,17.5,17.5,40
20160101|2015-08-19 04:00,19,17.45,17.45,17.45,17.45,21
20160101|2015-08-19 04:30,19,17.5,17.5,17.45,17.45,33
20160101|2015-08-19 05:00,19,17.4,17.4,17.4,17.4,1
20160101|2015-08-19 05:30,19,17.45,17.45,17.42,17.42,17
20160101|2015-08-19 06:00,19,17.44,17.45,17.44,17.45,18
20160101|2015-08-19 07:00,19,17.47,17.47,17.47,17.47,1
20160101|2015-08-19 07:30,19,17.46,17.46,17.45,17.45,12
20160101|2015-08-19 08:00,19,17.45,17.48,17.45,17.48,66
20160101|2015-08-19 08:30,19,17.5,17.62,17.5,17.58,785
20160101|2015-08-19 09:00,19,17.55,17.55,17.46,17.5,236
20160101|2015-08-19 09:30,19,17.5,17.6,17.5,17.52,302
20160101|2015-08-19 10:00,19,17.53,17.55,17.42,17.52,633
20160101|2015-08-19 10:30,19,17.52,17.55,17.5,17.55,284
20160101|2015-08-19 11:00,19,17.5,17.55,17.48,17.5,209
20160101|2015-08-19 11:30,19,17.5,17.5,17.44,17.45,146
20160101|2015-08-19 12:00,19,17.49,17.52,17.46,17.49,513
20160101|2015-08-19 12:30,19,17.49,17.5,17.4,17.45,257
20160101|2015-08-19 13:00,19,17.45,17.45,17.22,17.35,787
20160101|2015-08-19 13:30,19,17.35,17.5,17.35,17.5,274
20160101|2015-08-19 14:00,19,17.53,17.53,17.44,17.45,229
20160101|2015-08-19 14:30,19,17.45,17.46,17.33,17.38,294
20160101|2015-08-19 15:00,19,17.38,17.55,17.38,17.55,396
20160101|2015-08-19 16:00,20,17.57,17.57,17.57,17.57,11
20160101|2015-08-19 17:00,20,17.55,17.55,17.55,17.55,3
20160101|2015-08-19 21:00,20,17.5,17.54,17.5,17.52,23
20160101|2015-08-19 21:30,20,17.5,17.5,17.5,17.5,1
20160101|2015-08-19 22:30,20,17.45,17.45,17.45,17.45,2
20160101|2015-08-19 23:30,20,17.45,17.45,17.45,17.45,3
20160101|2015-08-20 01:00,20,17.55,17.55,17.55,17.55,5
20160101|2015-08-20 01:30,20,17.5,17.5,17.47,17.47,30
20160101|2015-08-20 02:00,20,17.5,17.6,17.5,17.55,37
20160101|2015-08-20 02:30,20,17.55,17.6,17.53,17.6,23
20160101|2015-08-20 03:30,20,17.65,17.65,17.63,17.65,15
20160101|2015-08-20 04:00,20,17.71,17.8,17.71,17.8,50
20160101|2015-08-20 04:30,20,17.75,17.8,17.7,17.75,17
20160101|2015-08-20 05:00,20,17.75,17.77,17.75,17.75,5
20160101|2015-08-20 05:30,20,17.75,17.75,17.73,17.74,6
20160101|2015-08-20 06:30,20,17.75,17.77,17.72,17.72,74
20160101|2015-08-20 07:00,20,17.71,17.77,17.7,17.73,73
20160101|2015-08-20 07:30,20,17.7,17.71,17.67,17.7,63
20160101|2015-08-20 08:00,20,17.71,17.77,17.71,17.75,88
20160101|2015-08-20 08:30,20,17.8,17.92,17.67,17.82,1284
20160101|2015-08-20 09:00,20,17.8,17.87,17.77,17.82,477
20160101|2015-08-20 09:30,20,17.8,17.8,17.67,17.78,883
20160101|2015-08-20 10:00,20,17.75,17.8,17.7,17.75,350
20160101|2015-08-20 10:30,20,17.75,17.8,17.75,17.75,172
20160101|2015-08-20 11:00,20,17.75,17.88,17.73,17.85,447
20160101|2015-08-20 11:30,20,17.85,17.9,17.83,17.9,507
20160101|2015-08-20 12:00,20,17.9,17.92,17.75,17.76,459
20160101|2015-08-20 12:30,20,17.75,17.81,17.72,17.76,397
20160101|2015-08-20 13:00,20,17.75,17.89,17.75,17.87,192
20160101|2015-08-20 13:30,20,17.9,18,17.85,17.95,800
20160101|2015-08-20 14:00,20,17.97,18,17.9,17.9,282
20160101|2015-08-20 14:30,20,17.9,18,17.82,17.93,1920
20160101|2015-08-20 15:00,20,17.95,18.15,17.92,18.15,2114
20160101|2015-08-20 15:30,21,18.15,18.15,18.08,18.08,148
20160101|2015-08-20 16:00,21,18.1,18.1,18.05,18.05,12
20160101|2015-08-20 16:30,21,18.05,18.08,18.05,18.05,9
20160101|2015-08-20 17:30,21,18.05,18.05,18.05,18.05,18
20160101|2015-08-20 19:00,21,18.08,18.1,18.08,18.1,8
20160101|2015-08-20 20:30,21,18.07,18.15,18.07,18.15,37
20160101|2015-08-20 21:00,21,18.1,18.16,18.07,18.15,18
20160101|2015-08-20 21:30,21,18.15,18.24,18.15,18.19,88
20160101|2015-08-20 22:00,21,18.25,18.26,18.15,18.17,24
20160101|2015-08-20 22:30,21,18.13,18.13,18.13,18.13,1
20160101|2015-08-21 00:30,21,18.2,18.2,18.2,18.2,1
20160101|2015-08-21 01:00,21,18.22,18.22,18.22,18.22,1
20160101|2015-08-21 02:00,21,18.2,18.2,18.1,18.1,94
20160101|2015-08-21 02:30,21,18.08,18.1,18.05,18.05,99
20160101|2015-08-21 03:00,21,18.05,18.05,18.05,18.05,11
20160101|2015-08-21 03:30,21,18.04,18.05,18,18,39
20160101|2015-08-21 04:00,21,17.95,17.98,17.95,17.98,12
20160101|2015-08-21 04:30,21,18,18,18,18,34
20160101|2015-08-21 05:00,21,18.05,18.11,18.05,18.1,24
20160101|2015-08-21 05:30,21,18.1,18.13,18.05,18.06,64
20160101|2015-08-21 06:00,21,18.07,18.11,18.05,18.11,36
20160101|2015-08-21 06:30,21,18.1,18.11,18.1,18.1,7
20160101|2015-08-21 07:00,21,18.1,18.19,18.1,18.17,125
20160101|2015-08-21 07:30,21,18.17,18.22,18.14,18.2,308
20160101|2015-08-21 08:00,21,18.2,18.27,18.2,18.23,444
20160101|2015-08-21 08:30,21,18.23,18.27,17.98,18.08,1875
20160101|2015-08-21 09:00,21,18.08,18.14,17.92,18.1,2206
20160101|2015-08-21 09:30,21,18.1,18.43,18.1,18.3,1554
20160101|2015-08-21 10:00,21,18.3,18.56,18.3,18.35,2431
20160101|2015-08-21 10:30,21,18.4,18.59,18.2,18.24,1998
20160101|2015-08-21 11:00,21,18.2,18.38,18.07,18.31,1393
20160101|2015-08-21 11:30,21,18.25,18.45,18.24,18.4,731
20160101|2015-08-21 12:00,21,18.4,18.43,18.18,18.2,959
20160101|2015-08-21 12:30,21,18.15,18.27,18.08,18.1,1551
20160101|2015-08-21 13:00,21,18.05,18.29,18.05,18.27,539
20160101|2015-08-21 13:30,21,18.25,18.57,18.25,18.42,1052
20160101|2015-08-21 14:00,21,18.42,18.51,18.2,18.25,1782
20160101|2015-08-21 14:30,21,18.25,18.47,18.15,18.45,2892
20160101|2015-08-21 15:00,21,18.48,18.7,18.35,18.7,2980
20160101|2015-08-23 17:00,24,18.73,18.95,18.63,18.95,13
20160101|2015-08-23 17:30,24,18.95,19.09,18.9,18.92,98
20160101|2015-08-23 18:00,24,18.95,19.01,18.95,19,36
20160101|2015-08-23 18:30,24,19.04,19.04,18.85,18.85,36
20160101|2015-08-23 19:00,24,18.86,18.87,18.85,18.85,56
20160101|2015-08-23 19:30,24,18.8,18.83,18.7,18.7,61
20160101|2015-08-23 20:00,24,18.68,18.68,18.68,18.68,1
20160101|2015-08-23 20:30,24,18.84,18.85,18.82,18.85,13
20160101|2015-08-23 21:00,24,18.94,19,18.9,19,17
20160101|2015-08-23 21:30,24,19.06,19.49,19.04,19.31,53
20160101|2015-08-23 22:00,24,19.33,19.65,19.33,19.45,42
20160101|2015-08-23 22:30,24,19.45,19.7,19.35,19.6,36
20160101|2015-08-23 23:00,24,19.7,19.7,19.4,19.4,48
20160101|2015-08-23 23:30,24,19.35,19.38,19.25,19.32,20
20160101|2015-08-24 00:00,24,19.4,19.65,19.4,19.47,82
20160101|2015-08-24 00:30,24,19.4,19.41,19.3,19.37,32
20160101|2015-08-24 01:00,24,19.4,19.42,19.25,19.4,163
20160101|2015-08-24 01:30,24,19.45,19.6,19.44,19.6,68
20160101|2015-08-24 02:00,24,19.55,19.65,19.49,19.49,88
20160101|2015-08-24 02:30,24,19.5,19.5,19.04,19.04,297
20160101|2015-08-24 03:00,24,19.05,19.3,19.05,19.25,70
20160101|2015-08-24 03:30,24,19.24,19.35,19.24,19.25,17
20160101|2015-08-24 04:00,24,19.2,19.23,19.05,19.06,112
20160101|2015-08-24 04:30,24,19.05,19.2,19.03,19.2,92
20160101|2015-08-24 05:00,24,19.2,19.41,19.18,19.37,116
20160101|2015-08-24 05:30,24,19.4,19.45,19.33,19.33,80
20160101|2015-08-24 06:00,24,19.35,19.48,19.34,19.47,191
20160101|2015-08-24 06:30,24,19.47,19.97,19.47,19.95,304
20160101|2015-08-24 07:00,24,19.9,20.26,19.75,19.75,606
20160101|2015-08-24 07:30,24,19.74,20.54,19.67,20.39,775
20160101|2015-08-24 08:00,24,20.45,21.1,20.43,20.93,780
20160101|2015-08-24 08:30,24,21.05,21.4,20.5,20.97,1341
20160101|2015-08-24 09:00,24,21,21.03,19.73,20.1,1244
20160101|2015-08-24 09:30,24,20.15,20.25,19.77,19.88,1512
20160101|2015-08-24 10:00,24,19.85,20.3,19.78,20.3,560
20160101|2015-08-24 10:30,24,20.3,20.31,19.75,19.78,1035
20160101|2015-08-24 11:00,24,19.8,19.9,19.32,19.45,1215
20160101|2015-08-24 11:30,24,19.47,19.57,19.1,19.2,1363
20160101|2015-08-24 12:00,24,19.18,19.76,19.08,19.72,1229
20160101|2015-08-24 12:30,24,19.75,20.47,19.73,20.45,1865
20160101|2015-08-24 13:00,24,20.45,20.78,20.34,20.45,739
20160101|2015-08-24 13:30,24,20.45,21.1,20.18,21.1,1672
20160101|2015-08-24 14:00,24,21.1,21.26,20.55,20.87,2173
20160101|2015-08-24 14:30,24,20.83,21,19.65,20.3,2880
20160101|2015-08-24 15:00,24,20.33,20.7,20.2,20.63,1862
20160101|2015-08-24 15:30,25,20.7,20.82,20.7,20.72,56
20160101|2015-08-24 16:00,25,20.71,20.95,20.65,20.65,313
20160101|2015-08-24 16:30,25,20.65,20.65,20.25,20.59,5
20160101|2015-08-24 17:00,25,20.6,20.74,20.5,20.74,12
20160101|2015-08-24 17:30,25,20.7,20.75,20.7,20.75,8
20160101|2015-08-24 18:00,25,20.45,20.45,20.43,20.45,3
20160101|2015-08-24 18:30,25,20.52,20.53,20.4,20.52,105
20160101|2015-08-24 19:00,25,20.56,20.6,20.11,20.11,111
20160101|2015-08-24 19:30,25,20.25,20.25,20.2,20.22,12
20160101|2015-08-24 20:00,25,20.05,20.25,19.96,20.25,26
20160101|2015-08-24 20:30,25,20.15,20.25,19.93,19.93,11
20160101|2015-08-24 21:00,25,19.96,19.96,19.75,19.9,78
20160101|2015-08-24 21:30,25,19.92,20,19.87,19.87,22
20160101|2015-08-24 22:00,25,19.92,19.92,19.92,19.92,2
20160101|2015-08-24 23:00,25,19.7,19.7,19.7,19.7,1
20160101|2015-08-24 23:30,25,19.75,19.8,19.75,19.78,11
20160101|2015-08-25 00:00,25,20.05,20.08,20.01,20.01,4
20160101|2015-08-25 00:30,25,20.07,20.5,20.07,20.5,33
20160101|2015-08-25 01:00,25,20.25,20.35,19.99,20.33,14
20160101|2015-08-25 01:30,25,20.1,20.28,19.93,20.25,35
20160101|2015-08-25 02:00,25,20.2,20.38,20.01,20.1,147
20160101|2015-08-25 02:30,25,20.1,20.12,19.9,19.96,67
20160101|2015-08-25 03:00,25,19.95,20.05,19.85,19.9,134
20160101|2015-08-25 03:30,25,19.89,20.03,19.8,19.83,70
20160101|2015-08-25 04:00,25,19.86,19.95,19.8,19.8,20
20160101|2015-08-25 04:30,25,19.7,19.74,19.65,19.7,50
20160101|2015-08-25 05:00,25,19.7,19.7,19.4,19.43,47
20160101|2015-08-25 05:30,25,19.4,19.55,19.31,19.55,63
20160101|2015-08-25 06:00,25,19.53,19.69,19.43,19.69,103
20160101|2015-08-25 06:30,25,19.7,19.9,19.7,19.9,284
20160101|2015-08-25 07:00,25,19.8,19.9,19.8,19.87,73
20160101|2015-08-25 07:30,25,19.85,19.96,19.8,19.89,98
20160101|2015-08-25 08:00,25,19.95,19.95,19.53,19.53,277
20160101|2015-08-25 08:30,25,19.55,20.15,19.45,20,2947
20160101|2015-08-25 09:00,25,20,20.13,19.8,19.9,833
20160101|2015-08-25 09:30,25,19.89,20.15,19.88,20.08,675
20160101|2015-08-25 10:00,25,20.05,20.08,19.67,19.88,899
20160101|2015-08-25 10:30,25,19.88,19.95,19.62,19.88,620
20160101|2015-08-25 11:00,25,19.85,20.07,19.77,20.01,476
20160101|2015-08-25 11:30,25,20,20.04,19.86,20.03,519
20160101|2015-08-25 12:00,25,20.05,20.33,19.98,20.32,584
20160101|2015-08-25 12:30,25,20.35,20.5,20.2,20.39,309
20160101|2015-08-25 13:00,25,20.39,20.6,20.3,20.43,295
20160101|2015-08-25 13:30,25,20.4,20.48,20.22,20.27,553
20160101|2015-08-25 14:00,25,20.27,20.68,20.22,20.68,1156
20160101|2015-08-25 14:30,25,20.67,21.32,20.6,21.28,1656
20160101|2015-08-25 15:00,25,21.25,21.25,20.75,20.75,884
20160101|2015-08-25 15:30,26,20.7,20.95,20.7,20.95,5
20160101|2015-08-25 16:30,26,20.86,20.86,20.83,20.83,10
20160101|2015-08-25 17:00,26,20.95,20.95,20.95,20.95,2
20160101|2015-08-25 17:30,26,21,21.15,20.95,20.96,5
20160101|2015-08-25 18:00,26,21.05,21.06,20.9,20.9,17
20160101|2015-08-25 18:30,26,21.07,21.35,21.07,21.33,17
20160101|2015-08-25 19:00,26,21.12,21.15,21.05,21.05,27
20160101|2015-08-25 19:30,26,20.85,20.87,20.85,20.86,10
20160101|2015-08-25 20:30,26,20.9,20.9,20.86,20.86,2
20160101|2015-08-25 21:00,26,20.9,20.94,20.86,20.94,6
20160101|2015-08-25 22:00,26,20.9,20.9,20.9,20.9,1
20160101|2015-08-25 22:30,26,20.75,20.75,20.73,20.73,2
20160101|2015-08-25 23:00,26,20.66,20.67,20.6,20.61,11
20160101|2015-08-25 23:30,26,20.55,20.55,20.43,20.46,17
20160101|2015-08-26 00:00,26,20.32,20.36,20.2,20.2,44
20160101|2015-08-26 00:30,26,20.23,20.35,20.15,20.15,17
20160101|2015-08-26 01:00,26,20.3,20.3,20.24,20.24,8
20160101|2015-08-26 01:30,26,20.35,20.51,20.35,20.35,35
20160101|2015-08-26 02:00,26,20.35,20.55,20.35,20.39,30
20160101|2015-08-26 02:30,26,20.52,20.52,20.35,20.35,17
20160101|2015-08-26 03:00,26,20.4,20.45,20.15,20.19,159
20160101|2015-08-26 04:00,26,20.45,20.48,20.39,20.45,28
20160101|2015-08-26 06:00,26,20.3,20.3,20.21,20.21,11
20160101|2015-08-26 06:30,26,20.28,20.39,20.28,20.39,4
20160101|2015-08-26 07:30,26,20.4,20.4,20.1,20.3,76
20160101|2015-08-26 08:00,26,20.3,20.43,20.25,20.4,169
20160101|2015-08-26 08:30,26,20.4,20.89,20.28,20.65,1779
20160101|2015-08-26 09:00,26,20.65,20.95,20.58,20.66,1053
20160101|2015-08-26 09:30,26,20.67,20.97,20.6,20.86,380
20160101|2015-08-26 10:00,26,20.9,21.04,20.85,21.03,435
20160101|2015-08-26 10:30,26,21,21.3,20.93,21.04,403
20160101|2015-08-26 11:00,26,21.1,21.2,20.82,21.05,490
20160101|2015-08-26 11:30,26,21.1,21.28,20.97,21.02,498
20160101|2015-08-26 12:00,26,21,21.24,20.92,20.99,454
20160101|2015-08-26 12:30,26,21,21.07,20.79,20.95,372
20160101|2015-08-26 13:00,26,21,21.16,20.92,21.15,383
20160101|2015-08-26 13:30,26,21.1,21.12,20.6,20.82,679
20160101|2015-08-26 14:00,26,20.7,20.7,20.22,20.35,687
20160101|2015-08-26 14:30,26,20.35,20.35,20.03,20.19,752
20160101|2015-08-26 15:00,26,20.15,20.25,20.11,20.15,650
20160101|2015-08-26 15:30,27,20.06,20.18,19.9,20.17,32
20160101|2015-08-26 17:00,27,20.27,20.27,20.27,20.27,1
20160101|2015-08-26 17:30,27,20.32,20.39,20.3,20.39,24
20160101|2015-08-26 18:00,27,20.38,20.38,20.38,20.38,1
20160101|2015-08-26 19:00,27,20.2,20.25,20.2,20.25,3
20160101|2015-08-26 20:00,27,20.1,20.17,20.1,20.11,18
20160101|2015-08-26 21:00,27,20.05,20.05,20.05,20.05,4
20160101|2015-08-26 21:30,27,20.09,20.09,20.09,20.09,6
20160101|2015-08-26 22:30,27,20.14,20.15,20.1,20.1,10
20160101|2015-08-26 23:00,27,20.15,20.15,20.1,20.15,20
20160101|2015-08-26 23:30,27,20.1,20.1,20.1,20.1,1
20160101|2015-08-27 01:00,27,20.15,20.21,20.07,20.11,55
20160101|2015-08-27 01:30,27,20.02,20.02,20,20,31
20160101|2015-08-27 02:00,27,20.1,20.1,19.92,19.93,46
20160101|2015-08-27 02:30,27,20,20.05,19.95,19.96,8
20160101|2015-08-27 03:00,27,19.86,19.86,19.86,19.86,6
20160101|2015-08-27 03:30,27,19.85,19.87,19.82,19.83,14
20160101|2015-08-27 04:00,27,19.77,19.8,19.75,19.75,27
20160101|2015-08-27 04:30,27,19.75,19.75,19.75,19.75,4
20160101|2015-08-27 05:00,27,19.75,19.8,19.71,19.74,38
20160101|2015-08-27 05:30,27,19.8,19.8,19.75,19.75,16
20160101|2015-08-27 06:00,27,19.8,19.95,19.8,19.86,64
20160101|2015-08-27 06:30,27,19.8,19.85,19.78,19.85,48
20160101|2015-08-27 07:00,27,19.85,19.91,19.8,19.82,93
20160101|2015-08-27 07:30,27,19.8,19.83,19.73,19.75,107
20160101|2015-08-27 08:00,27,19.75,19.75,19.45,19.5,236
20160101|2015-08-27 08:30,27,19.45,19.88,19.45,19.75,1105
20160101|2015-08-27 09:00,27,19.75,19.92,19.59,19.7,666
20160101|2015-08-27 09:30,27,19.7,19.78,19.6,19.62,274
20160101|2015-08-27 10:00,27,19.65,19.8,19.6,19.8,302
20160101|2015-08-27 10:30,27,19.75,19.95,19.75,19.84,223
20160101|2015-08-27 11:00,27,19.83,19.9,19.79,19.8,331
20160101|2015-08-27 11:30,27,19.76,19.84,19.65,19.7,257
20160101|2015-08-27 12:00,27,19.7,19.85,19.7,19.83,165
20160101|2015-08-27 12:30,27,19.82,20.04,19.8,20,440
20160101|2015-08-27 13:00,27,19.99,20.47,19.97,20.45,507
20160101|2015-08-27 13:30,27,20.49,20.68,20.15,20.66,849
20160101|2015-08-27 14:00,27,20.6,20.86,20.35,20.38,1298
20160101|2015-08-27 14:30,27,20.35,20.49,20.22,20.3,1384
20160101|2015-08-27 15:00,27,20.28,20.46,20.23,20.34,892
20160101|2015-08-27 15:30,28,20.25,20.29,20.21,20.21,111
20160101|2015-08-27 16:00,28,20.21,20.27,20.05,20.19,99
20160101|2015-08-27 17:00,28,20.2,20.23,20.2,20.23,3
20160101|2015-08-27 17:30,28,20.15,20.15,20.1,20.11,3
20160101|2015-08-27 18:00,28,20.21,20.21,20.2,20.2,14
20160101|2015-08-27 19:00,28,20.11,20.11,20.08,20.08,2
20160101|2015-08-27 19:30,28,20.09,20.12,20.09,20.12,2
20160101|2015-08-27 20:30,28,20.21,20.21,20.21,20.21,2
20160101|2015-08-27 21:30,28,20.3,20.43,20.3,20.43,8
20160101|2015-08-28 00:00,28,20.4,20.41,20.4,20.41,2
20160101|2015-08-28 00:30,28,20.42,20.42,20.42,20.42,2
20160101|2015-08-28 02:00,28,20.45,20.46,20.45,20.46,7
20160101|2015-08-28 02:30,28,20.5,20.64,20.49,20.63,19
20160101|2015-08-28 03:00,28,20.66,20.66,20.57,20.65,21
20160101|2015-08-28 03:30,28,20.65,20.74,20.57,20.69,111
20160101|2015-08-28 04:00,28,20.69,20.73,20.66,20.7,26
20160101|2015-08-28 04:30,28,20.65,20.67,20.55,20.62,115
20160101|2015-08-28 05:00,28,20.6,20.65,20.6,20.64,13
20160101|2015-08-28 05:30,28,20.7,20.79,20.65,20.79,27
20160101|2015-08-28 06:00,28,20.83,20.86,20.76,20.8,63
20160101|2015-08-28 06:30,28,20.8,20.81,20.7,20.79,54
20160101|2015-08-28 07:00,28,20.83,20.83,20.75,20.75,11
20160101|2015-08-28 07:30,28,20.7,20.7,20.58,20.7,56
20160101|2015-08-28 08:00,28,20.7,20.78,20.63,20.65,156
20160101|2015-08-28 08:30,28,20.65,20.81,20.59,20.75,927
20160101|2015-08-28 09:00,28,20.77,21.06,20.75,20.86,1025
20160101|2015-08-28 09:30,28,20.85,21,20.77,20.98,1134
20160101|2015-08-28 10:00,28,20.99,21,20.8,20.8,423
20160101|2015-08-28 10:30,28,20.81,21.15,20.81,21.13,277
20160101|2015-08-28 11:00,28,21.15,21.23,21.13,21.13,147
20160101|2015-08-28 11:30,28,21.15,21.32,21.15,21.3,75
20160101|2015-08-28 12:00,28,21.3,21.37,21.2,21.25,284
20160101|2015-08-28 12:30,28,21.3,21.4,21.25,21.34,371
20160101|2015-08-28 13:00,28,21.35,21.6,21.25,21.5,283
20160101|2015-08-28 13:30,28,21.5,21.64,21.45,21.6,185
20160101|2015-08-28 14:00,28,21.6,21.8,21.58,21.74,643
20160101|2015-08-28 14:30,28,21.75,21.85,21.35,21.4,646
20160101|2015-08-28 15:00,28,21.4,21.42,21.06,21.15,1303
20160101|2015-08-30 17:00,31,21.1,21.35,21.1,21.25,18
20160101|2015-08-30 17:30,31,21.53,21.65,21.53,21.65,20
20160101|2015-08-30 18:00,31,21.6,21.6,21.6,21.6,3
20160101|2015-08-30 18:30,31,21.8,21.95,21.75,21.75,26
20160101|2015-08-30 19:00,31,21.82,21.85,21.81,21.85,4
20160101|2015-08-30 19:30,31,21.8,21.8,21.8,21.8,1
20160101|2015-08-30 20:00,31,21.83,21.83,21.8,21.8,5
20160101|2015-08-30 21:30,31,21.8,21.8,21.8,21.8,1
20160101|2015-08-30 22:00,31,21.85,21.85,21.85,21.85,3
20160101|2015-08-30 22:30,31,21.9,21.9,21.9,21.9,14
20160101|2015-08-31 00:00,31,21.8,21.82,21.8,21.8,6
20160101|2015-08-31 00:30,31,21.75,21.75,21.72,21.72,18
20160101|2015-08-31 01:00,31,21.73,21.75,21.7,21.7,54
20160101|2015-08-31 01:30,31,21.75,21.77,21.75,21.77,2
20160101|2015-08-31 02:00,31,21.75,21.81,21.7,21.75,33
20160101|2015-08-31 02:30,31,21.68,21.76,21.68,21.72,11
20160101|2015-08-31 03:00,31,21.8,21.85,21.79,21.81,58
20160101|2015-08-31 03:30,31,21.8,21.81,21.75,21.8,26
20160101|2015-08-31 04:00,31,21.8,21.8,21.72,21.73,28
20160101|2015-08-31 04:30,31,21.7,21.77,21.7,21.77,52
20160101|2015-08-31 05:00,31,21.75,21.75,21.7,21.72,26
20160101|2015-08-31 05:30,31,21.65,21.66,21.62,21.65,9
20160101|2015-08-31 06:00,31,21.65,21.65,21.63,21.63,18
20160101|2015-08-31 06:30,31,21.6,21.62,21.6,21.62,15
20160101|2015-08-31 07:00,31,21.55,21.57,21.52,21.54,19
20160101|2015-08-31 07:30,31,21.59,21.63,21.58,21.6,72
20160101|2015-08-31 08:00,31,21.62,21.62,21.52,21.52,242
20160101|2015-08-31 08:30,31,21.55,21.73,21.42,21.68,667
20160101|2015-08-31 09:00,31,21.67,21.8,21.6,21.7,837
20160101|2015-08-31 09:30,31,21.7,21.88,21.68,21.85,879
20160101|2015-08-31 10:00,31,21.83,21.97,21.8,21.9,259
20160101|2015-08-31 10:30,31,21.9,21.94,21.65,21.7,409
20160101|2015-08-31 11:00,31,21.65,21.75,21.65,21.72,115
20160101|2015-08-31 11:30,31,21.7,21.8,21.7,21.8,125
20160101|2015-08-31 12:00,31,21.8,21.83,21.75,21.82,195
20160101|2015-08-31 12:30,31,21.85,21.99,21.84,21.88,275
20160101|2015-08-31 13:00,31,21.85,22.08,21.85,21.95,466
20160101|2015-08-31 13:30,31,21.91,22.07,21.9,22.02,176
20160101|2015-08-31 14:00,31,22,22.02,21.83,21.95,426
20160101|2015-08-31 14:30,31,21.99,22.04,21.78,21.95,504
20160101|2015-08-31 15:00,31,21.95,22.25,21.95,22.25,637
20160101|2015-08-31 16:00,1,22.21,22.21,22.21,22.21,6
20160101|2015-08-31 16:30,1,22.2,22.25,22.2,22.2,15
20160101|2015-08-31 17:00,1,22.24,22.25,22.2,22.25,8
20160101|2015-08-31 18:30,1,22.4,22.4,22.39,22.39,11
20160101|2015-08-31 19:00,1,22.42,22.59,22.42,22.59,26
20160101|2015-08-31 19:30,1,22.65,22.65,22.55,22.65,17
20160101|2015-08-31 20:00,1,22.51,22.67,22.51,22.67,11
20160101|2015-08-31 20:30,1,22.66,22.68,22.58,22.66,9
20160101|2015-08-31 21:00,1,22.79,22.88,22.79,22.86,32
20160101|2015-08-31 21:30,1,22.87,22.87,22.7,22.7,7
20160101|2015-08-31 22:00,1,22.81,22.81,22.8,22.8,2
20160101|2015-08-31 22:30,1,22.82,22.82,22.8,22.8,6
20160101|2015-08-31 23:00,1,22.74,22.74,22.7,22.7,3
20160101|2015-08-31 23:30,1,22.67,22.72,22.67,22.72,2
20160101|2015-09-01 00:30,1,22.75,22.75,22.75,22.75,1
20160101|2015-09-01 01:30,1,22.77,22.77,22.77,22.77,2
20160101|2015-09-01 02:00,1,22.75,22.86,22.67,22.86,80
20160101|2015-09-01 02:30,1,22.8,23.06,22.76,22.95,189
20160101|2015-09-01 03:00,1,22.95,23.02,22.94,22.95,32
20160101|2015-09-01 03:30,1,23,23.14,23,23.1,15
20160101|2015-09-01 04:00,1,23.1,23.1,23.05,23.05,37
20160101|2015-09-01 04:30,1,23.05,23.09,23.05,23.05,12
20160101|2015-09-01 05:00,1,23,23.08,22.9,22.9,291
20160101|2015-09-01 05:30,1,22.9,22.93,22.85,22.89,87
20160101|2015-09-01 06:00,1,22.86,22.9,22.85,22.88,65
20160101|2015-09-01 06:30,1,22.86,22.91,22.86,22.91,10
20160101|2015-09-01 07:00,1,22.96,23.05,22.95,23,349
20160101|2015-09-01 07:30,1,23.03,23.41,23.03,23.37,372
20160101|2015-09-01 08:00,1,23.35,23.35,23.15,23.15,219
20160101|2015-09-01 08:30,1,23.2,23.2,22.9,23.05,2204
20160101|2015-09-01 09:00,1,23.05,23.3,23.03,23.15,535
20160101|2015-09-01 09:30,1,23.15,23.36,23.01,23.3,266
20160101|2015-09-01 10:00,1,23.3,23.44,23.25,23.44,359
20160101|2015-09-01 10:30,1,23.4,23.47,23.31,23.35,258
20160101|2015-09-01 11:00,1,23.35,23.47,23.33,23.45,262
20160101|2015-09-01 11:30,1,23.47,23.57,23.43,23.48,365
20160101|2015-09-01 12:00,1,23.53,23.56,23.4,23.45,301
20160101|2015-09-01 12:30,1,23.45,23.57,23.45,23.48,170
20160101|2015-09-01 13:00,1,23.52,23.79,23.51,23.69,320
20160101|2015-09-01 13:30,1,23.72,23.74,23.49,23.74,392
20160101|2015-09-01 14:00,1,23.7,24.02,23.7,24.01,587
20160101|2015-09-01 14:30,1,24,24.5,23.98,24.24,1845
20160101|2015-09-01 15:00,1,24.23,24.3,23.7,23.98,2055
20160101|2015-09-01 15:30,2,23.97,23.99,23.97,23.97,24
20160101|2015-09-01 16:00,2,23.94,24.04,23.92,23.98,86
20160101|2015-09-01 17:00,2,24.12,24.12,24.07,24.07,2
20160101|2015-09-01 17:30,2,24.14,24.14,24.14,24.14,6
20160101|2015-09-01 18:00,2,24.1,24.1,24.08,24.08,3
20160101|2015-09-01 18:30,2,24.08,24.08,23.87,23.88,8
20160101|2015-09-01 19:00,2,23.71,23.71,23.55,23.61,23
20160101|2015-09-01 19:30,2,23.57,23.57,23.57,23.57,2
20160101|2015-09-01 20:00,2,23.65,23.65,23.58,23.6,5
20160101|2015-09-01 20:30,2,23.54,23.54,23.54,23.54,2
20160101|2015-09-01 21:00,2,23.72,23.72,23.72,23.72,3
20160101|2015-09-01 22:00,2,23.61,23.64,23.52,23.52,16
20160101|2015-09-01 22:30,2,23.51,23.53,23.4,23.41,32
20160101|2015-09-01 23:00,2,23.38,23.43,23.36,23.36,20
20160101|2015-09-01 23:30,2,23.38,23.38,23.38,23.38,1
20160101|2015-09-02 00:00,2,23.34,23.34,23.33,23.33,3
20160101|2015-09-02 00:30,2,23.59,23.61,23.45,23.45,10
20160101|2015-09-02 01:00,2,23.35,23.35,23.3,23.34,29
20160101|2015-09-02 01:30,2,23.35,23.39,23.3,23.36,166
20160101|2015-09-02 02:30,2,23.3,23.35,23.25,23.25,37
20160101|2015-09-02 03:00,2,23.33,23.63,23.3,23.57,163
20160101|2015-09-02 03:30,2,23.55,23.55,23.45,23.54,31
20160101|2015-09-02 04:00,2,23.52,23.61,23.48,23.61,18
20160101|2015-09-02 04:30,2,23.65,23.68,23.45,23.45,16
20160101|2015-09-02 05:00,2,23.41,23.48,23.41,23.48,24
20160101|2015-09-02 05:30,2,23.4,23.53,23.39,23.5,67
20160101|2015-09-02 06:00,2,23.45,23.5,23.45,23.47,33
20160101|2015-09-02 06:30,2,23.45,23.48,23.42,23.48,47
20160101|2015-09-02 07:00,2,23.45,23.55,23.44,23.53,26
20160101|2015-09-02 07:30,2,23.5,23.51,23.38,23.4,104
20160101|2015-09-02 08:00,2,23.37,23.45,23.28,23.29,220
20160101|2015-09-02 08:30,2,23.25,23.67,23.2,23.64,1499
20160101|2015-09-02 09:00,2,23.65,23.8,23.54,23.8,392
20160101|2015-09-02 09:30,2,23.85,23.93,23.78,23.8,407
20160101|2015-09-02 10:00,2,23.8,23.83,23.69,23.82,523
20160101|2015-09-02 10:30,2,23.78,23.98,23.77,23.91,508
20160101|2015-09-02 11:00,2,23.9,23.97,23.75,23.75,297
20160101|2015-09-02 11:30,2,23.8,23.81,23.63,23.65,378
20160101|2015-09-02 12:00,2,23.7,23.74,23.44,23.44,484
20160101|2015-09-02 12:30,2,23.44,23.58,23.44,23.56,181
20160101|2015-09-02 13:00,2,23.55,23.67,23.41,23.47,473
20160101|2015-09-02 13:30,2,23.5,23.75,23.45,23.45,564
20160101|2015-09-02 14:00,2,23.55,23.58,23.39,23.4,339
20160101|2015-09-02 14:30,2,23.4,23.43,23.03,23.07,1024
20160101|2015-09-02 15:00,2,23.09,23.09,22.9,22.9,668
20160101|2015-09-02 15:30,3,22.86,22.87,22.86,22.87,3
20160101|2015-09-02 16:00,3,22.84,22.95,22.84,22.95,3
20160101|2015-09-02 17:00,3,22.69,22.76,22.69,22.75,34
20160101|2015-09-02 17:30,3,22.61,22.72,22.61,22.71,4
20160101|2015-09-02 18:30,3,22.7,22.7,22.7,22.7,1
20160101|2015-09-02 19:00,3,22.65,22.65,22.65,22.65,1
20160101|2015-09-02 19:30,3,22.78,22.78,22.78,22.78,3
20160101|2015-09-02 20:30,3,22.87,22.87,22.86,22.86,2
20160101|2015-09-02 23:00,3,22.8,22.8,22.8,22.8,2
20160101|2015-09-02 23:30,3,22.8,22.8,22.78,22.78,2
20160101|2015-09-03 01:00,3,22.77,22.77,22.77,22.77,2
20160101|2015-09-03 01:30,3,22.76,22.83,22.74,22.78,22
20160101|2015-09-03 02:00,3,22.76,22.8,22.75,22.76,17
20160101|2015-09-03 02:30,3,22.75,22.76,22.68,22.68,87
20160101|2015-09-03 03:00,3,22.7,22.7,22.7,22.7,8
20160101|2015-09-03 03:30,3,22.7,22.76,22.68,22.74,32
20160101|2015-09-03 04:00,3,22.7,22.7,22.68,22.7,6
20160101|2015-09-03 04:30,3,22.75,22.75,22.74,22.75,3
20160101|2015-09-03 05:00,3,22.8,22.8,22.8,22.8,6
20160101|2015-09-03 06:00,3,22.8,22.92,22.8,22.92,6
20160101|2015-09-03 06:30,3,22.9,22.9,22.85,22.89,9
20160101|2015-09-03 07:00,3,22.85,22.9,22.85,22.89,8
20160101|2015-09-03 07:30,3,22.92,22.92,22.57,22.57,250
20160101|2015-09-03 08:00,3,22.64,22.84,22.63,22.81,211
20160101|2015-09-03 08:30,3,22.8,22.9,22.64,22.74,589
20160101|2015-09-03 09:00,3,22.75,22.85,22.58,22.6,385
20160101|2015-09-03 09:30,3,22.6,22.72,22.33,22.35,422
20160101|2015-09-03 10:00,3,22.38,22.48,22.3,22.45,398
20160101|2015-09-03 10:30,3,22.48,22.57,22.42,22.52,412
20160101|2015-09-03 11:00,3,22.52,22.53,22.48,22.52,86
20160101|2015-09-03 11:30,3,22.55,22.8,22.55,22.7,230
20160101|2015-09-03 12:00,3,22.78,23,22.77,22.83,432
20160101|2015-09-03 12:30,3,22.85,23.08,22.81,23.07,413
20160101|2015-09-03 13:00,3,23.1,23.3,23.05,23.1,824
20160101|2015-09-03 13:30,3,23.05,23.13,22.83,23.05,273
20160101|2015-09-03 14:00,3,22.97,23.29,22.95,23.29,453
20160101|2015-09-03 14:30,3,23.26,23.6,23.2,23.22,2091
20160101|2015-09-03 15:00,3,23.23,23.31,23.08,23.1,448
20160101|2015-09-03 15:30,4,23.14,23.14,23.14,23.14,1
20160101|2015-09-03 19:00,4,23.05,23.25,23.05,23.25,37
20160101|2015-09-03 19:30,4,23.2,23.21,23.2,23.21,2
20160101|2015-09-03 20:00,4,23.23,23.23,23.23,23.23,2
20160101|2015-09-03 20:30,4,23.15,23.19,23.1,23.14,8
20160101|2015-09-03 21:00,4,23.15,23.15,23.14,23.14,2
20160101|2015-09-03 21:30,4,23.25,23.29,23.25,23.29,2
20160101|2015-09-03 22:00,4,23.3,23.3,23.3,23.3,1
20160101|2015-09-03 22:30,4,23.4,23.4,23.4,23.4,2
20160101|2015-09-03 23:00,4,23.51,23.51,23.51,23.51,4
20160101|2015-09-03 23:30,4,23.41,23.42,23.41,23.42,4
20160101|2015-09-04 00:00,4,23.44,23.44,23.4,23.4,2
20160101|2015-09-04 01:30,4,23.25,23.29,23.18,23.2,32
20160101|2015-09-04 02:00,4,23.25,23.39,23.25,23.37,31
20160101|2015-09-04 02:30,4,23.35,23.35,23.2,23.2,242
20160101|2015-09-04 03:00,4,23.25,23.4,23.25,23.4,80
20160101|2015-09-04 03:30,4,23.38,23.54,23.38,23.54,21
20160101|2015-09-04 04:00,4,23.6,23.6,23.54,23.54,3
20160101|2015-09-04 04:30,4,23.6,23.7,23.57,23.7,18
20160101|2015-09-04 05:00,4,23.6,23.75,23.6,23.68,28
20160101|2015-09-04 05:30,4,23.7,23.7,23.65,23.65,29
20160101|2015-09-04 06:30,4,23.6,23.65,23.6,23.61,24
20160101|2015-09-04 07:00,4,23.6,23.62,23.5,23.6,110
20160101|2015-09-04 07:30,4,23.45,23.89,23.3,23.8,196
20160101|2015-09-04 08:00,4,23.83,23.94,23.66,23.9,318
20160101|2015-09-04 08:30,4,23.9,23.9,23.59,23.7,361
20160101|2015-09-04 09:00,4,23.7,23.78,23.6,23.7,461
20160101|2015-09-04 09:30,4,23.65,23.82,23.6,23.73,149
20160101|2015-09-04 10:00,4,23.75,23.94,23.75,23.94,378
20160101|2015-09-04 10:30,4,23.95,24.08,23.92,24.03,192
20160101|2015-09-04 11:00,4,24.08,24.25,24.05,24.23,216
20160101|2015-09-04 11:30,4,24.19,24.22,24.1,24.18,277
20160101|2015-09-04 12:00,4,24.2,24.25,24.14,24.18,218
20160101|2015-09-04 12:30,4,24.2,24.2,24.04,24.12,263
20160101|2015-09-04 13:00,4,24.15,24.28,24.13,24.25,261
20160101|2015-09-04 13:30,4,24.25,24.3,24.15,24.15,246
20160101|2015-09-04 14:00,4,24.15,24.15,23.97,23.99,239
20160101|2015-09-04 14:30,4,23.95,23.99,23.7,23.83,1112
20160101|2015-09-04 15:00,4,23.85,24.05,23.85,23.9,694
20160101|2015-09-06 17:00,7,23.75,23.75,23.75,23.75,1
20160101|2015-09-06 20:00,7,23.65,23.65,23.65,23.65,2
20160101|2015-09-06 20:30,7,23.4,23.4,23.4,23.4,2
20160101|2015-09-06 23:00,7,23.45,23.45,23.45,23.45,1
20160101|2015-09-06 23:30,7,23.45,23.45,23.45,23.45,18
20160101|2015-09-07 00:00,7,23.45,23.45,23.45,23.45,68
20160101|2015-09-07 00:30,7,23.45,23.45,23.45,23.45,114
20160101|2015-09-07 01:00,7,23.35,23.35,23.35,23.35,1
20160101|2015-09-07 01:30,7,23.35,23.35,23.35,23.35,7
20160101|2015-09-07 02:00,7,23.4,23.4,23.4,23.4,100
20160101|2015-09-07 04:00,7,23.65,23.65,23.65,23.65,2
20160101|2015-09-07 04:30,7,23.6,23.65,23.6,23.65,3
20160101|2015-09-07 05:00,7,23.65,23.65,23.65,23.65,10
20160101|2015-09-07 05:30,7,23.65,23.65,23.6,23.6,20
20160101|2015-09-07 08:00,7,23.6,23.6,23.6,23.6,1
20160101|2015-09-07 08:30,7,23.7,23.7,23.7,23.7,2
20160101|2015-09-07 09:00,7,23.7,23.8,23.7,23.8,95
20160101|2015-09-07 09:30,7,23.75,23.75,23.75,23.75,27
20160101|2015-09-07 10:00,7,23.75,23.75,23.65,23.75,33
20160101|2015-09-07 17:00,8,23.65,23.7,23.65,23.65,33
20160101|2015-09-07 17:30,8,23.65,23.65,23.65,23.65,1
20160101|2015-09-07 18:30,8,23.7,23.75,23.7,23.75,27
20160101|2015-09-07 19:00,8,23.6,23.6,23.6,23.6,1
20160101|2015-09-07 19:30,8,23.6,23.6,23.55,23.55,2
20160101|2015-09-07 22:30,8,23.7,23.7,23.7,23.7,1
20160101|2015-09-07 23:30,8,23.7,23.75,23.7,23.7,12
20160101|2015-09-08 00:00,8,23.7,23.7,23.6,23.6,43
20160101|2015-09-08 00:30,8,23.6,23.65,23.6,23.65,20
20160101|2015-09-08 01:00,8,23.6,23.6,23.55,23.55,68
20160101|2015-09-08 01:30,8,23.5,23.5,23.5,23.5,3
20160101|2015-09-08 02:00,8,23.45,23.45,23.4,23.4,30
20160101|2015-09-08 02:30,8,23.4,23.4,23.2,23.2,46
20160101|2015-09-08 03:00,8,23.25,23.25,23.25,23.25,5
20160101|2015-09-08 03:30,8,23.3,23.3,23.25,23.25,8
20160101|2015-09-08 04:00,8,23.25,23.25,23.2,23.2,9
20160101|2015-09-08 04:30,8,23.2,23.2,23.2,23.2,13
20160101|2015-09-08 05:00,8,23.2,23.25,23.2,23.25,3
20160101|2015-09-08 06:00,8,23.3,23.35,23.3,23.35,5
20160101|2015-09-08 06:30,8,23.3,23.4,23.3,23.4,48
20160101|2015-09-08 07:00,8,23.4,23.45,23.4,23.45,45
20160101|2015-09-08 07:30,8,23.4,23.4,23.4,23.4,47
20160101|2015-09-08 08:00,8,23.4,23.4,23.3,23.3,165
20160101|2015-09-08 08:30,8,23.3,23.4,23.15,23.3,265
20160101|2015-09-08 09:00,8,23.3,23.45,23.3,23.45,218
20160101|2015-09-08 09:30,8,23.4,23.55,23.4,23.45,71
20160101|2015-09-08 10:00,8,23.45,23.5,23.4,23.4,70
20160101|2015-09-08 10:30,8,23.4,23.4,23.35,23.4,62
20160101|2015-09-08 11:00,8,23.4,23.4,23.2,23.2,78
20160101|2015-09-08 11:30,8,23.2,23.3,23.2,23.3,53
20160101|2015-09-08 12:00,8,23.3,23.35,23.3,23.35,44
20160101|2015-09-08 12:30,8,23.35,23.35,23.25,23.25,39
20160101|2015-09-08 13:00,8,23.25,23.3,23.2,23.2,67
20160101|2015-09-08 13:30,8,23.2,23.2,23.1,23.15,221
20160101|2015-09-08 14:00,8,23.2,23.25,23.2,23.2,136
20160101|2015-09-08 14:30,8,23.2,23.2,22.95,22.95,250
20160101|2015-09-08 15:00,8,23,23,22.75,22.85,283
20160101|2015-09-08 15:30,9,22.9,22.9,22.8,22.85,16
20160101|2015-09-08 16:30,9,22.8,22.9,22.75,22.9,18
20160101|2015-09-08 21:30,9,22.6,22.6,22.6,22.6,4
20160101|2015-09-09 00:00,9,22.55,22.55,22.55,22.55,9
20160101|2015-09-09 00:30,9,22.5,22.55,22.4,22.4,21
20160101|2015-09-09 01:30,9,22.4,22.4,22.4,22.4,1
20160101|2015-09-09 02:00,9,22.35,22.4,22.35,22.35,33
20160101|2015-09-09 02:30,9,22.35,22.35,22.35,22.35,3
20160101|2015-09-09 03:00,9,22.3,22.3,22.3,22.3,7
20160101|2015-09-09 03:30,9,22.35,22.4,22.35,22.4,17
20160101|2015-09-09 04:00,9,22.35,22.35,22.35,22.35,11
20160101|2015-09-09 04:30,9,22.4,22.4,22.35,22.35,13
20160101|2015-09-09 05:30,9,22.35,22.35,22.35,22.35,6
20160101|2015-09-09 06:00,9,22.35,22.35,22.35,22.35,1
20160101|2015-09-09 06:30,9,22.35,22.35,22.3,22.3,3
20160101|2015-09-09 07:00,9,22.35,22.35,22.3,22.3,20
20160101|2015-09-09 07:30,9,22.3,22.3,22.25,22.25,29
20160101|2015-09-09 08:00,9,22.2,22.2,22.15,22.15,37
20160101|2015-09-09 08:30,9,22.2,22.4,22.15,22.35,516
20160101|2015-09-09 09:00,9,22.35,22.6,22.35,22.5,552
20160101|2015-09-09 09:30,9,22.5,22.6,22.45,22.6,286
20160101|2015-09-09 10:00,9,22.6,22.65,22.45,22.65,134
20160101|2015-09-09 10:30,9,22.6,22.7,22.55,22.65,138
20160101|2015-09-09 11:00,9,22.65,22.65,22.45,22.5,80
20160101|2015-09-09 11:30,9,22.45,22.45,22.3,22.4,229
20160101|2015-09-09 12:00,9,22.4,22.45,22.3,22.45,90
20160101|2015-09-09 12:30,9,22.5,22.85,22.5,22.85,286
20160101|2015-09-09 13:00,9,22.85,22.95,22.8,22.95,176
20160101|2015-09-09 13:30,9,23,23.1,22.9,22.95,242
20160101|2015-09-09 14:00,9,23,23.05,22.8,22.8,219
20160101|2015-09-09 14:30,9,22.85,23.2,22.85,23.05,624
20160101|2015-09-09 15:00,9,23.05,23.15,22.95,23.15,336
20160101|2015-09-09 15:30,10,23.3,23.45,23.1,23.1,28
20160101|2015-09-09 16:30,10,23.1,23.1,23.1,23.1,1
20160101|2015-09-09 22:00,10,23.15,23.15,23.15,23.15,2
20160101|2015-09-09 23:30,10,23.05,23.05,23.05,23.05,5
20160101|2015-09-10 00:00,10,23,23,23,23,2
20160101|2015-09-10 02:00,10,23,23,22.85,22.85,44
20160101|2015-09-10 02:30,10,22.8,22.85,22.75,22.75,21
20160101|2015-09-10 03:00,10,22.75,23,22.75,23,6
20160101|2015-09-10 03:30,10,23,23,22.95,22.95,10
20160101|2015-09-10 04:00,10,22.95,22.95,22.85,22.85,15
20160101|2015-09-10 04:30,10,22.85,22.85,22.6,22.6,69
20160101|2015-09-10 05:00,10,22.7,22.9,22.7,22.9,98
20160101|2015-09-10 05:30,10,22.95,22.95,22.9,22.95,4
20160101|2015-09-10 06:00,10,22.95,23.05,22.95,23.05,113
20160101|2015-09-10 06:30,10,23.15,23.25,23.15,23.25,17
20160101|2015-09-10 07:00,10,23.35,23.35,23.3,23.35,22
20160101|2015-09-10 07:30,10,23.35,23.7,23.35,23.65,155
20160101|2015-09-10 08:00,10,23.6,23.6,23.55,23.55,116
20160101|2015-09-10 08:30,10,23.55,23.55,23.25,23.55,207
20160101|2015-09-10 09:00,10,23.5,23.65,23.4,23.45,386
20160101|2015-09-10 09:30,10,23.4,23.4,23.1,23.2,187
20160101|2015-09-10 10:00,10,23.25,23.55,23.25,23.45,152
20160101|2015-09-10 10:30,10,23.45,23.45,23.25,23.3,122
20160101|2015-09-10 11:00,10,23.35,23.35,23.2,23.35,92
20160101|2015-09-10 11:30,10,23.35,23.35,23.25,23.3,27
20160101|2015-09-10 12:00,10,23.3,23.3,23.1,23.1,44
20160101|2015-09-10 12:30,10,23.1,23.1,22.95,22.95,135
20160101|2015-09-10 13:00,10,22.95,23.05,22.95,23,174
20160101|2015-09-10 13:30,10,23,23.25,23,23.25,113
20160101|2015-09-10 14:00,10,23.3,23.3,23.15,23.25,119
20160101|2015-09-10 14:30,10,23.2,23.25,22.9,22.9,171
20160101|2015-09-10 15:00,10,22.9,22.9,22.65,22.65,484
20160101|2015-09-10 15:30,11,22.8,22.8,22.65,22.65,47
20160101|2015-09-10 16:30,11,22.75,22.75,22.75,22.75,10
20160101|2015-09-10 17:00,11,22.8,22.8,22.8,22.8,1
20160101|2015-09-10 17:30,11,22.75,22.75,22.75,22.75,3
20160101|2015-09-10 19:00,11,22.7,22.7,22.65,22.65,14
20160101|2015-09-10 19:30,11,22.65,22.65,22.65,22.65,1
20160101|2015-09-11 01:30,11,22.65,22.65,22.65,22.65,20
20160101|2015-09-11 02:00,11,22.65,22.8,22.65,22.8,12
20160101|2015-09-11 02:30,11,22.75,22.8,22.65,22.65,42
20160101|2015-09-11 03:00,11,22.65,22.85,22.65,22.85,55
20160101|2015-09-11 04:00,11,22.9,22.9,22.9,22.9,6
20160101|2015-09-11 04:30,11,22.9,22.9,22.85,22.85,11
20160101|2015-09-11 05:00,11,22.9,22.9,22.85,22.85,16
20160101|2015-09-11 05:30,11,22.85,22.85,22.85,22.85,29
20160101|2015-09-11 06:00,11,23,23,22.95,22.95,20
20160101|2015-09-11 06:30,11,22.9,22.9,22.9,22.9,6
20160101|2015-09-11 07:00,11,22.95,22.95,22.9,22.9,45
20160101|2015-09-11 07:30,11,22.95,22.95,22.9,22.95,124
20160101|2015-09-11 08:00,11,22.95,22.95,22.95,22.95,27
20160101|2015-09-11 08:30,11,22.9,22.95,22.7,22.85,365
20160101|2015-09-11 09:00,11,22.9,22.95,22.85,22.95,190
20160101|2015-09-11 09:30,11,22.95,23.1,22.95,23,205
20160101|2015-09-11 10:00,11,23,23,22.9,22.9,116
20160101|2015-09-11 10:30,11,22.9,22.95,22.75,22.8,88
20160101|2015-09-11 11:00,11,22.8,22.8,22.75,22.8,58
20160101|2015-09-11 11:30,11,22.8,22.85,22.7,22.7,121
20160101|2015-09-11 12:00,11,22.75,22.8,22.75,22.8,79
20160101|2015-09-11 12:30,11,22.8,22.85,22.75,22.8,100
20160101|2015-09-11 13:00,11,22.9,22.9,22.7,22.7,126
20160101|2015-09-11 13:30,11,22.75,22.8,22.7,22.8,77
20160101|2015-09-11 14:00,11,22.8,22.8,22.65,22.65,91
20160101|2015-09-11 14:30,11,22.65,22.65,22.5,22.55,283
20160101|2015-09-11 15:00,11,22.55,22.6,22.45,22.6,332
20160101|2015-09-13 17:00,14,22.49,22.49,22.49,22.49,1
20160101|2015-09-13 21:00,14,22.39,22.39,22.37,22.37,4
20160101|2015-09-13 22:30,14,22.4,22.43,22.4,22.43,2
20160101|2015-09-13 23:00,14,22.48,22.48,22.45,22.45,2
20160101|2015-09-14 00:00,14,22.48,22.48,22.35,22.39,16
20160101|2015-09-14 00:30,14,22.45,22.48,22.44,22.48,8
20160101|2015-09-14 01:00,14,22.55,22.65,22.55,22.65,10
20160101|2015-09-14 01:30,14,22.72,22.73,22.68,22.7,22
20160101|2015-09-14 02:00,14,22.68,22.69,22.45,22.5,38
20160101|2015-09-14 02:30,14,22.45,22.48,22.45,22.45,5
20160101|2015-09-14 03:00,14,22.54,22.54,22.54,22.54,2
20160101|2015-09-14 03:30,14,22.61,22.64,22.6,22.6,12
20160101|2015-09-14 04:00,14,22.6,22.6,22.55,22.57,10
20160101|2015-09-14 05:00,14,22.5,22.51,22.5,22.5,9
20160101|2015-09-14 05:30,14,22.55,22.55,22.52,22.52,7
20160101|2015-09-14 06:00,14,22.55,22.55,22.55,22.55,5
20160101|2015-09-14 06:30,14,22.6,22.65,22.57,22.65,22
20160101|2015-09-14 07:00,14,22.65,22.75,22.65,22.7,46
20160101|2015-09-14 07:30,14,22.7,22.75,22.6,22.7,238
20160101|2015-09-14 08:00,14,22.73,22.82,22.67,22.7,288
20160101|2015-09-14 08:30,14,22.67,23.07,22.67,23,1350
20160101|2015-09-14 09:00,14,23,23.01,22.9,22.95,240
20160101|2015-09-14 09:30,14,22.95,22.97,22.75,22.85,168
20160101|2015-09-14 10:00,14,22.87,22.92,22.75,22.92,119
20160101|2015-09-14 10:30,14,22.9,23,22.88,22.9,293
20160101|2015-09-14 11:00,14,22.95,23.02,22.94,22.96,122
20160101|2015-09-14 11:30,14,22.98,23,22.9,23,130
20160101|2015-09-14 12:00,14,23,23.08,23,23.04,109
20160101|2015-09-14 12:30,14,23.05,23.05,22.75,22.75,168
20160101|2015-09-14 13:00,14,22.75,22.81,22.7,22.75,237
20160101|2015-09-14 13:30,14,22.78,22.78,22.6,22.65,501
20160101|2015-09-14 14:00,14,22.69,22.75,22.61,22.69,509
20160101|2015-09-14 14:30,14,22.65,22.72,22.55,22.6,761
20160101|2015-09-14 15:00,14,22.58,22.6,22.45,22.5,627
20160101|2015-09-14 15:30,15,22.47,22.54,22.47,22.5,87
20160101|2015-09-14 17:00,15,22.5,22.5,22.5,22.5,3
20160101|2015-09-14 18:00,15,22.47,22.48,22.47,22.48,13
20160101|2015-09-14 18:30,15,22.47,22.5,22.47,22.48,42
20160101|2015-09-14 19:30,15,22.45,22.45,22.45,22.45,4
20160101|2015-09-14 20:00,15,22.45,22.45,22.45,22.45,1
20160101|2015-09-14 20:30,15,22.4,22.4,22.4,22.4,1
20160101|2015-09-14 23:00,15,22.42,22.42,22.42,22.42,1
20160101|2015-09-15 00:30,15,22.4,22.43,22.4,22.42,15
20160101|2015-09-15 01:00,15,22.45,22.47,22.45,22.47,3
20160101|2015-09-15 01:30,15,22.48,22.54,22.47,22.54,80
20160101|2015-09-15 02:00,15,22.5,22.51,22.4,22.42,20
20160101|2015-09-15 02:30,15,22.4,22.45,22.4,22.45,52
20160101|2015-09-15 03:00,15,22.49,22.65,22.49,22.65,65
20160101|2015-09-15 03:30,15,22.6,22.6,22.6,22.6,8
20160101|2015-09-15 04:00,15,22.6,22.65,22.58,22.65,35
20160101|2015-09-15 04:30,15,22.6,22.63,22.59,22.59,6
20160101|2015-09-15 05:00,15,22.59,22.59,22.55,22.55,10
20160101|2015-09-15 05:30,15,22.5,22.53,22.48,22.48,9
20160101|2015-09-15 06:00,15,22.49,22.49,22.48,22.48,2
20160101|2015-09-15 06:30,15,22.45,22.5,22.45,22.5,12
20160101|2015-09-15 07:00,15,22.5,22.51,22.45,22.45,40
20160101|2015-09-15 07:30,15,22.5,22.5,22.45,22.46,48
20160101|2015-09-15 08:00,15,22.45,22.45,22.35,22.42,143
20160101|2015-09-15 08:30,15,22.45,22.55,22.37,22.43,612
20160101|2015-09-15 09:00,15,22.4,22.48,22.12,22.15,1045
20160101|2015-09-15 09:30,15,22.15,22.16,22,22.02,521
20160101|2015-09-15 10:00,15,22.04,22.08,22,22.04,250
20160101|2015-09-15 10:30,15,22,22.07,21.96,21.96,258
20160101|2015-09-15 11:00,15,21.96,21.96,21.7,21.75,517
20160101|2015-09-15 11:30,15,21.75,21.76,21.63,21.7,464
20160101|2015-09-15 12:00,15,21.7,21.73,21.5,21.5,412
20160101|2015-09-15 12:30,15,21.49,21.51,21.37,21.5,291
20160101|2015-09-15 13:00,15,21.5,21.5,21.34,21.4,883
20160101|2015-09-15 13:30,15,21.4,21.44,21.17,21.21,795
20160101|2015-09-15 14:00,15,21.2,21.21,21.1,21.1,823
20160101|2015-09-15 14:30,15,21.08,21.23,21,21,2541
20160101|2015-09-15 15:00,15,21.07,21.1,20.85,20.95,2388
20160101|2015-09-15 15:30,16,20.91,20.95,20.82,20.85,33
20160101|2015-09-15 16:00,16,20.9,20.92,20.88,20.9,37
20160101|2015-09-15 17:30,16,20.87,20.9,20.87,20.88,40
20160101|2015-09-15 18:00,16,20.9,20.9,20.9,20.9,12
20160101|2015-09-15 18:30,16,20.87,20.87,20.87,20.87,1
20160101|2015-09-15 19:00,16,20.9,20.94,20.9,20.92,17
20160101|2015-09-15 20:00,16,20.85,20.87,20.85,20.87,8
20160101|2015-09-15 20:30,16,20.9,20.9,20.9,20.9,4
20160101|2015-09-15 21:00,16,20.9,20.92,20.89,20.92,5
20160101|2015-09-15 22:00,16,20.95,20.95,20.95,20.95,10
20160101|2015-09-15 22:30,16,20.95,20.97,20.93,20.96,6
20160101|2015-09-16 01:00,16,20.9,20.9,20.9,20.9,4
20160101|2015-09-16 01:30,16,20.85,20.85,20.85,20.85,21
20160101|2015-09-16 02:00,16,20.85,20.95,20.83,20.9,141
20160101|2015-09-16 02:30,16,20.88,20.95,20.85,20.95,43
20160101|2015-09-16 03:00,16,20.9,20.9,20.9,20.9,56
20160101|2015-09-16 03:30,16,20.95,20.95,20.9,20.9,28
20160101|2015-09-16 04:00,16,20.9,20.94,20.89,20.91,60
20160101|2015-09-16 04:30,16,20.95,21,20.93,20.97,21
20160101|2015-09-16 05:00,16,20.9,20.95,20.9,20.95,29
20160101|2015-09-16 05:30,16,20.95,20.95,20.9,20.91,57
20160101|2015-09-16 06:00,16,20.9,20.9,20.85,20.85,55
20160101|2015-09-16 06:30,16,20.85,20.86,20.8,20.8,47
20160101|2015-09-16 07:00,16,20.8,20.85,20.8,20.85,83
20160101|2015-09-16 07:30,16,20.85,20.92,20.85,20.9,123
20160101|2015-09-16 08:00,16,20.9,20.9,20.55,20.6,1062
20160101|2015-09-16 08:30,16,20.6,20.72,20.45,20.7,1744
20160101|2015-09-16 09:00,16,20.68,20.8,20.6,20.64,1342
20160101|2015-09-16 09:30,16,20.64,20.64,20.47,20.48,622
20160101|2015-09-16 10:00,16,20.5,20.5,20.27,20.3,740
20160101|2015-09-16 10:30,16,20.3,20.5,20.3,20.4,674
20160101|2015-09-16 11:00,16,20.37,20.55,20.35,20.41,273
20160101|2015-09-16 11:30,16,20.41,20.42,20.32,20.4,363
20160101|2015-09-16 12:00,16,20.4,20.59,20.39,20.58,585
20160101|2015-09-16 12:30,16,20.58,20.65,20.41,20.42,455
20160101|2015-09-16 13:00,16,20.45,20.65,20.4,20.55,575
20160101|2015-09-16 13:30,16,20.55,20.56,20.39,20.4,406
20160101|2015-09-16 14:00,16,20.4,20.4,20.19,20.2,701
20160101|2015-09-16 14:30,16,20.19,20.19,19.95,20.05,1777
20160101|2015-09-16 15:00,16,20.02,20.05,19.6,19.6,1742
20160101|2015-09-16 15:30,17,19.6,19.7,19.6,19.7,2
20160101|2015-09-16 16:00,17,19.67,19.71,19.67,19.7,16
20160101|2015-09-16 21:00,17,19.75,19.75,19.75,19.75,8
20160101|2015-09-16 21:30,17,19.73,19.74,19.73,19.73,6
20160101|2015-09-16 22:00,17,19.7,19.7,19.7,19.7,1
20160101|2015-09-16 22:30,17,19.7,19.7,19.7,19.7,1
20160101|2015-09-16 23:00,17,19.7,19.72,19.7,19.7,28
20160101|2015-09-16 23:30,17,19.65,19.68,19.59,19.65,121
20160101|2015-09-17 00:00,17,19.6,19.6,19.6,19.6,1
20160101|2015-09-17 00:30,17,19.63,19.63,19.61,19.61,2
20160101|2015-09-17 01:00,17,19.64,19.64,19.6,19.63,4
20160101|2015-09-17 01:30,17,19.65,19.68,19.65,19.68,2
20160101|2015-09-17 02:00,17,19.75,19.75,19.74,19.74,9
20160101|2015-09-17 02:30,17,19.8,19.95,19.79,19.95,24
20160101|2015-09-17 03:00,17,19.95,19.96,19.89,19.89,147
20160101|2015-09-17 04:00,17,19.9,19.9,19.9,19.9,2
20160101|2015-09-17 04:30,17,19.9,19.9,19.9,19.9,4
20160101|2015-09-17 05:30,17,19.9,19.9,19.9,19.9,9
20160101|2015-09-17 06:00,17,19.88,19.88,19.88,19.88,1
20160101|2015-09-17 06:30,17,19.82,19.91,19.82,19.91,76
20160101|2015-09-17 07:00,17,19.9,19.9,19.9,19.9,1
20160101|2015-09-17 07:30,17,19.95,19.95,19.9,19.9,15
20160101|2015-09-17 08:00,17,19.85,19.93,19.85,19.9,291
20160101|2015-09-17 08:30,17,19.9,20,19.85,19.98,671
20160101|2015-09-17 09:00,17,19.98,20.1,19.93,20.08,515
20160101|2015-09-17 09:30,17,20.08,20.15,19.99,20,268
20160101|2015-09-17 10:00,17,20,20,19.67,19.8,599
20160101|2015-09-17 10:30,17,19.75,19.9,19.75,19.85,448
20160101|2015-09-17 11:00,17,19.85,19.9,19.73,19.75,373
20160101|2015-09-17 11:30,17,19.7,19.8,19.69,19.74,205
20160101|2015-09-17 12:00,17,19.74,19.82,19.62,19.69,254
20160101|2015-09-17 12:30,17,19.69,19.8,19.6,19.64,552
20160101|2015-09-17 13:00,17,19.58,19.93,19.34,19.62,1958
20160101|2015-09-17 13:30,17,19.55,19.57,18.88,19.01,1743
20160101|2015-09-17 14:00,17,19,19.68,18.9,19.4,2035
20160101|2015-09-17 14:30,17,19.45,19.64,19.24,19.55,2148
20160101|2015-09-17 15:00,17,19.55,20.3,19.55,20.2,1693
20160101|2015-09-17 15:30,18,20,20.21,20,20.21,52
20160101|2015-09-17 16:00,18,20.19,20.19,20.15,20.15,35
20160101|2015-09-17 16:30,18,20.15,20.15,20.14,20.14,2
20160101|2015-09-18 00:00,18,20.15,20.15,20.15,20.15,1
20160101|2015-09-18 00:30,18,20.1,20.11,20.07,20.07,9
20160101|2015-09-18 01:00,18,20.1,20.13,20.05,20.05,43
20160101|2015-09-18 01:30,18,20,20.02,19.97,19.97,49
20160101|2015-09-18 02:00,18,20,20.05,19.98,19.99,92
20160101|2015-09-18 02:30,18,20,20.05,19.99,20.04,49
20160101|2015-09-18 03:00,18,20.02,20.04,20.02,20.04,3
20160101|2015-09-18 03:30,18,20.05,20.11,20.04,20.1,25
20160101|2015-09-18 04:00,18,20.15,20.16,20.14,20.16,12
20160101|2015-09-18 04:30,18,20.06,20.2,20.06,20.2,30
20160101|2015-09-18 05:00,18,20.2,20.3,20.19,20.3,79
20160101|2015-09-18 05:30,18,20.35,20.35,20.29,20.29,5
20160101|2015-09-18 06:00,18,20.33,20.49,20.33,20.44,63
20160101|2015-09-18 06:30,18,20.45,20.45,20.35,20.44,44
20160101|2015-09-18 07:00,18,20.45,20.5,20.42,20.49,66
20160101|2015-09-18 07:30,18,20.5,20.61,20.47,20.55,512
20160101|2015-09-18 08:00,18,20.6,20.93,20.59,20.8,536
20160101|2015-09-18 08:30,18,20.8,20.87,20.56,20.7,1745
20160101|2015-09-18 09:00,18,20.7,20.7,20.38,20.49,674
20160101|2015-09-18 09:30,18,20.46,20.68,20.43,20.62,963
20160101|2015-09-18 10:00,18,20.6,20.72,20.55,20.68,336
20160101|2015-09-18 10:30,18,20.69,20.69,20.4,20.52,539
20160101|2015-09-18 11:00,18,20.5,20.76,20.5,20.65,331
20160101|2015-09-18 11:30,18,20.65,20.73,20.5,20.5,481
20160101|2015-09-18 12:00,18,20.57,20.62,20.28,20.5,568
20160101|2015-09-18 12:30,18,20.5,20.68,20.44,20.65,341
20160101|2015-09-18 13:00,18,20.67,20.67,20.53,20.55,416
20160101|2015-09-18 13:30,18,20.6,20.77,20.58,20.68,575
20160101|2015-09-18 14:00,18,20.7,21.11,20.67,21.05,1301
20160101|2015-09-18 14:30,18,21.05,21.25,21,21.08,1178
20160101|2015-09-18 15:00,18,21.05,21.07,20.83,21,1069
20160101|2015-09-20 17:00,21,20.95,20.95,20.92,20.94,16
20160101|2015-09-20 18:30,21,20.97,20.97,20.97,20.97,3
20160101|2015-09-20 19:00,21,20.94,20.94,20.92,20.92,2
20160101|2015-09-20 19:30,21,21.2,21.2,21.19,21.2,3
20160101|2015-09-20 20:00,21,21.3,21.38,21.28,21.35,6
20160101|2015-09-20 23:00,21,21.25,21.26,21.25,21.26,2
20160101|2015-09-21 00:00,21,21.2,21.24,21.2,21.24,10
20160101|2015-09-21 00:30,21,21.24,21.25,21.2,21.25,78
20160101|2015-09-21 01:00,21,21.15,21.15,21.15,21.15,2
20160101|2015-09-21 01:30,21,21.08,21.15,21.08,21.15,8
20160101|2015-09-21 02:00,21,21.15,21.15,21.07,21.12,11
20160101|2015-09-21 03:00,21,21.1,21.1,21.1,21.1,4
20160101|2015-09-21 03:30,21,20.91,20.94,20.91,20.92,5
20160101|2015-09-21 04:00,21,20.85,20.9,20.85,20.86,6
20160101|2015-09-21 04:30,21,20.9,20.9,20.85,20.9,28
20160101|2015-09-21 05:00,21,20.9,20.95,20.88,20.88,43
20160101|2015-09-21 05:30,21,20.9,20.9,20.88,20.88,7
20160101|2015-09-21 06:00,21,20.86,20.87,20.77,20.77,79
20160101|2015-09-21 06:30,21,20.75,20.75,20.65,20.68,47
20160101|2015-09-21 07:00,21,20.68,20.71,20.66,20.68,81
20160101|2015-09-21 07:30,21,20.7,20.77,20.68,20.76,55
20160101|2015-09-21 08:00,21,20.78,20.86,20.76,20.83,452
20160101|2015-09-21 08:30,21,20.83,20.85,20.63,20.83,906
20160101|2015-09-21 09:00,21,20.85,20.86,20.75,20.83,521
20160101|2015-09-21 09:30,21,20.78,20.79,20.55,20.62,520
20160101|2015-09-21 10:00,21,20.6,20.6,20.4,20.43,461
20160101|2015-09-21 10:30,21,20.45,20.68,20.4,20.6,433
20160101|2015-09-21 11:00,21,20.63,20.78,20.6,20.69,306
20160101|2015-09-21 11:30,21,20.75,20.95,20.73,20.84,281
20160101|2015-09-21 12:00,21,20.9,21,20.85,20.9,595
20160101|2015-09-21 12:30,21,20.9,20.98,20.79,20.95,309
20160101|2015-09-21 13:00,21,21,21.06,20.91,20.94,123
20160101|2015-09-21 13:30,21,21.05,21.05,20.68,20.7,315
20160101|2015-09-21 14:00,21,20.7,20.75,20.65,20.65,581
20160101|2015-09-21 14:30,21,20.64,20.85,20.6,20.6,508
20160101|2015-09-21 15:00,21,20.65,20.65,20.15,20.2,1081
20160101|2015-09-21 15:30,22,20.15,20.19,20.09,20.15,76
20160101|2015-09-21 16:00,22,20.2,20.2,20.2,20.2,3
20160101|2015-09-21 16:30,22,20.18,20.18,20.18,20.18,1
20160101|2015-09-21 17:00,22,20.2,20.2,20.2,20.2,4
20160101|2015-09-21 17:30,22,20.2,20.2,20.19,20.2,17
20160101|2015-09-21 18:00,22,20.2,20.2,20.2,20.2,2
20160101|2015-09-21 20:00,22,20.32,20.32,20.32,20.32,1
20160101|2015-09-21 20:30,22,20.3,20.3,20.3,20.3,1
20160101|2015-09-21 21:00,22,20.32,20.32,20.32,20.32,2
20160101|2015-09-21 22:00,22,20.35,20.35,20.3,20.3,2
20160101|2015-09-22 00:30,22,20.28,20.28,20.28,20.28,1
20160101|2015-09-22 01:30,22,20.2,20.3,20.2,20.3,6
20160101|2015-09-22 02:00,22,20.35,20.5,20.31,20.5,54
20160101|2015-09-22 02:30,22,20.5,20.7,20.5,20.7,67
20160101|2015-09-22 03:00,22,20.7,20.95,20.61,20.92,114
20160101|2015-09-22 03:30,22,20.95,21.04,20.95,20.95,31
20160101|2015-09-22 04:00,22,20.9,21.05,20.9,21.05,67
20160101|2015-09-22 04:30,22,20.95,21,20.95,21,9
20160101|2015-09-22 05:00,22,21.11,21.21,21.02,21.18,64
20160101|2015-09-22 05:30,22,21.15,21.18,20.98,21.05,165
20160101|2015-09-22 06:00,22,21.01,21.05,20.98,21,65
20160101|2015-09-22 06:30,22,21,21.05,20.93,20.93,38
20160101|2015-09-22 07:00,22,20.97,21.03,20.9,20.95,51
20160101|2015-09-22 07:30,22,20.9,21,20.9,20.9,138
20160101|2015-09-22 08:00,22,20.95,20.97,20.91,20.95,43
20160101|2015-09-22 08:30,22,20.95,21.04,20.8,20.98,1679
20160101|2015-09-22 09:00,22,20.95,21.08,20.87,21.04,736
20160101|2015-09-22 09:30,22,21.05,21.28,21.05,21.2,865
20160101|2015-09-22 10:00,22,21.2,21.25,21.11,21.2,212
20160101|2015-09-22 10:30,22,21.24,21.24,21.13,21.2,329
20160101|2015-09-22 11:00,22,21.24,21.35,21.19,21.3,258
20160101|2015-09-22 11:30,22,21.26,21.38,21.24,21.32,174
20160101|2015-09-22 12:00,22,21.34,21.44,21.3,21.43,312
20160101|2015-09-22 12:30,22,21.43,21.47,21.3,21.35,359
20160101|2015-09-22 13:00,22,21.4,21.65,21.39,21.56,559
20160101|2015-09-22 13:30,22,21.6,21.65,21.45,21.55,977
20160101|2015-09-22 14:00,22,21.53,21.68,21.32,21.34,1142
20160101|2015-09-22 14:30,22,21.33,21.35,20.99,21.09,1351
20160101|2015-09-22 15:00,22,21.05,21.15,20.98,21.05,743
20160101|2015-09-22 16:00,23,21.2,21.21,21.15,21.17,19
20160101|2015-09-22 20:30,23,21.36,21.69,21.36,21.67,78
20160101|2015-09-22 21:00,23,21.58,21.58,21.49,21.52,17
20160101|2015-09-22 21:30,23,21.54,21.65,21.45,21.45,10
20160101|2015-09-22 22:00,23,21.51,21.51,21.51,21.51,3
20160101|2015-09-22 23:30,23,21.57,21.57,21.57,21.57,2
20160101|2015-09-23 01:00,23,21.55,21.55,21.32,21.32,11
20160101|2015-09-23 01:30,23,21.3,21.31,21.3,21.31,4
20160101|2015-09-23 02:00,23,21.25,21.32,21.19,21.25,37
20160101|2015-09-23 02:30,23,21.22,21.22,21.18,21.2,8
20160101|2015-09-23 03:00,23,21.15,21.2,21.13,21.2,22
20160101|2015-09-23 03:30,23,21.15,21.15,20.92,20.93,114
20160101|2015-09-23 04:00,23,20.95,21.03,20.93,21.03,7
20160101|2015-09-23 04:30,23,21,21,20.95,20.99,10
20160101|2015-09-23 05:00,23,21.05,21.1,21.05,21.08,8
20160101|2015-09-23 05:30,23,21.05,21.05,21,21,17
20160101|2015-09-23 06:00,23,20.95,20.95,20.87,20.92,87
20160101|2015-09-23 06:30,23,20.95,21.14,20.95,21.14,69
20160101|2015-09-23 07:00,23,21.14,21.15,21,21.04,108
20160101|2015-09-23 07:30,23,21.05,21.12,20.97,20.97,222
20160101|2015-09-23 08:00,23,20.98,21.17,20.93,21.05,333
20160101|2015-09-23 08:30,23,21.05,21.17,21,21.02,994
20160101|2015-09-23 09:00,23,21.02,21.1,20.94,20.94,212
20160101|2015-09-23 09:30,23,20.91,20.91,20.75,20.8,411
20160101|2015-09-23 10:00,23,20.8,21.05,20.75,21.05,418
20160101|2015-09-23 10:30,23,21.05,21.16,20.98,21.09,149
20160101|2015-09-23 11:00,23,21.1,21.17,21.05,21.05,454
20160101|2015-09-23 11:30,23,21.05,21.09,20.84,20.85,575
20160101|2015-09-23 12:00,23,20.85,20.89,20.73,20.87,516
20160101|2015-09-23 12:30,23,20.85,20.87,20.69,20.75,260
20160101|2015-09-23 13:00,23,20.7,20.75,20.58,20.7,383
20160101|2015-09-23 13:30,23,20.7,20.85,20.62,20.77,349
20160101|2015-09-23 14:00,23,20.85,20.85,20.73,20.75,114
20160101|2015-09-23 14:30,23,20.7,20.75,20.6,20.73,435
20160101|2015-09-23 15:00,23,20.7,20.77,20.6,20.75,1159
20160101|2015-09-23 15:30,24,20.76,20.76,20.69,20.69,10
20160101|2015-09-23 16:00,24,20.65,20.65,20.65,20.65,6
20160101|2015-09-23 16:30,24,20.65,20.65,20.65,20.65,3
20160101|2015-09-23 18:30,24,20.74,20.74,20.74,20.74,5
20160101|2015-09-23 19:00,24,20.7,20.7,20.7,20.7,7
20160101|2015-09-23 19:30,24,20.77,20.82,20.77,20.82,14
20160101|2015-09-23 20:00,24,20.75,20.75,20.75,20.75,1
20160101|2015-09-23 20:30,24,20.72,20.72,20.72,20.72,7
20160101|2015-09-23 21:00,24,20.82,20.99,20.82,20.9,28
20160101|2015-09-23 21:30,24,20.87,20.87,20.87,20.87,4
20160101|2015-09-23 22:00,24,20.95,20.97,20.93,20.95,7
20160101|2015-09-23 22:30,24,20.94,20.94,20.94,20.94,1
20160101|2015-09-23 23:00,24,20.85,20.86,20.85,20.86,3
20160101|2015-09-24 00:00,24,20.8,20.81,20.79,20.8,24
20160101|2015-09-24 00:30,24,20.89,20.89,20.89,20.89,1
20160101|2015-09-24 02:00,24,20.85,20.95,20.8,20.95,60
20160101|2015-09-24 02:30,24,20.95,20.95,20.9,20.9,20
20160101|2015-09-24 03:00,24,20.75,20.75,20.6,20.65,99
20160101|2015-09-24 03:30,24,20.67,20.8,20.67,20.76,20
20160101|2015-09-24 04:00,24,20.75,20.9,20.75,20.9,24
20160101|2015-09-24 04:30,24,20.9,20.9,20.78,20.8,10
20160101|2015-09-24 05:00,24,20.9,20.9,20.88,20.9,5
20160101|2015-09-24 05:30,24,21.02,21.15,20.97,21.1,46
20160101|2015-09-24 06:00,24,21.1,21.2,21.09,21.19,125
20160101|2015-09-24 06:30,24,21.09,21.14,21.09,21.14,5
20160101|2015-09-24 07:00,24,21.15,21.19,21.14,21.14,20
20160101|2015-09-24 07:30,24,21.14,21.27,21.08,21.15,267
20160101|2015-09-24 08:00,24,21.15,21.23,21.15,21.19,131
20160101|2015-09-24 08:30,24,21.15,21.45,21.13,21.45,848
20160101|2015-09-24 09:00,24,21.44,21.61,21.33,21.57,444
20160101|2015-09-24 09:30,24,21.55,21.8,21.5,21.8,326
20160101|2015-09-24 10:00,24,21.8,21.9,21.6,21.7,789
20160101|2015-09-24 10:30,24,21.65,21.73,21.57,21.6,305
20160101|2015-09-24 11:00,24,21.65,21.65,21.5,21.54,154
20160101|2015-09-24 11:30,24,21.47,21.73,21.47,21.71,469
20160101|2015-09-24 12:00,24,21.72,21.77,21.6,21.7,241
20160101|2015-09-24 12:30,24,21.7,21.7,21.55,21.62,149
20160101|2015-09-24 13:00,24,21.64,21.65,21.35,21.39,320
20160101|2015-09-24 13:30,24,21.37,21.42,20.98,21.05,551
20160101|2015-09-24 14:00,24,21.05,21.25,20.99,21.07,537
20160101|2015-09-24 14:30,24,21.07,21.25,21.05,21.09,345
20160101|2015-09-24 15:00,24,21.07,21.35,21.05,21.2,772
20160101|2015-09-24 15:30,25,21.2,21.2,21.2,21.2,3
20160101|2015-09-24 17:00,25,21.16,21.16,21.16,21.16,1
20160101|2015-09-24 18:30,25,21.1,21.1,21.08,21.08,3
20160101|2015-09-24 19:00,25,21,21.02,20.97,21.02,16
20160101|2015-09-24 20:00,25,21.08,21.08,21.08,21.08,3
20160101|2015-09-24 20:30,25,21.2,21.2,21.2,21.2,1
20160101|2015-09-24 21:00,25,21.1,21.1,21.1,21.1,1
20160101|2015-09-25 01:00,25,20.87,20.9,20.81,20.81,11
20160101|2015-09-25 02:00,25,20.87,20.95,20.85,20.87,7
20160101|2015-09-25 02:30,25,20.83,20.83,20.75,20.81,35
20160101|2015-09-25 03:00,25,20.65,20.67,20.63,20.63,5
20160101|2015-09-25 03:30,25,20.7,20.7,20.38,20.48,134
20160101|2015-09-25 04:00,25,20.5,20.5,20.4,20.45,73
20160101|2015-09-25 04:30,25,20.45,20.47,20.39,20.46,36
20160101|2015-09-25 05:00,25,20.52,20.52,20.52,20.52,4
20160101|2015-09-25 05:30,25,20.55,20.58,20.54,20.57,61
20160101|2015-09-25 06:00,25,20.57,20.66,20.57,20.61,42
20160101|2015-09-25 06:30,25,20.55,20.55,20.45,20.45,106
20160101|2015-09-25 07:00,25,20.5,20.55,20.49,20.49,52
20160101|2015-09-25 07:30,25,20.5,20.62,20.5,20.59,100
20160101|2015-09-25 08:00,25,20.6,20.73,20.58,20.6,54
20160101|2015-09-25 08:30,25,20.6,20.82,20.57,20.68,730
20160101|2015-09-25 09:00,25,20.65,20.81,20.62,20.8,314
20160101|2015-09-25 09:30,25,20.8,20.87,20.6,20.6,349
20160101|2015-09-25 10:00,25,20.63,20.7,20.58,20.65,133
20160101|2015-09-25 10:30,25,20.72,20.8,20.72,20.75,193
20160101|2015-09-25 11:00,25,20.75,21,20.75,20.92,222
20160101|2015-09-25 11:30,25,20.95,20.95,20.78,20.8,37
20160101|2015-09-25 12:00,25,20.75,20.78,20.65,20.73,112
20160101|2015-09-25 12:30,25,20.75,20.85,20.75,20.83,130
20160101|2015-09-25 13:00,25,20.75,21.05,20.73,21.05,469
20160101|2015-09-25 13:30,25,21.05,21.45,21.05,21.3,500
20160101|2015-09-25 14:00,25,21.3,21.7,21.3,21.47,650
20160101|2015-09-25 14:30,25,21.55,21.55,21.35,21.45,504
20160101|2015-09-25 15:00,25,21.46,21.6,21.35,21.55,606
20160101|2015-09-27 17:00,28,21.5,21.55,21.45,21.45,28
20160101|2015-09-27 17:30,28,21.7,21.7,21.65,21.65,4
20160101|2015-09-27 18:00,28,21.6,21.6,21.6,21.6,2
20160101|2015-09-27 18:30,28,21.55,21.72,21.55,21.65,16
20160101|2015-09-27 19:00,28,21.67,21.7,21.65,21.65,17
20160101|2015-09-27 19:30,28,21.7,21.7,21.7,21.7,10
20160101|2015-09-27 20:00,28,21.65,21.65,21.65,21.65,10
20160101|2015-09-27 20:30,28,21.65,21.65,21.6,21.6,22
20160101|2015-09-27 21:00,28,21.6,21.65,21.6,21.65,20
20160101|2015-09-27 21:30,28,21.65,21.65,21.65,21.65,1
20160101|2015-09-27 22:00,28,21.65,21.65,21.65,21.65,2
20160101|2015-09-27 22:30,28,21.55,21.64,21.55,21.58,11
20160101|2015-09-27 23:00,28,21.5,21.5,21.45,21.45,9
20160101|2015-09-27 23:30,28,21.45,21.5,21.45,21.5,11
20160101|2015-09-28 00:00,28,21.46,21.47,21.4,21.44,39
20160101|2015-09-28 00:30,28,21.45,21.5,21.4,21.45,33
20160101|2015-09-28 01:00,28,21.4,21.4,21.25,21.25,12
20160101|2015-09-28 01:30,28,21.26,21.34,21.25,21.32,7
20160101|2015-09-28 02:00,28,21.3,21.37,21.25,21.3,100
20160101|2015-09-28 02:30,28,21.25,21.35,21.25,21.35,10
20160101|2015-09-28 03:00,28,21.39,21.39,21.39,21.39,1
20160101|2015-09-28 03:30,28,21.4,21.55,21.39,21.55,23
20160101|2015-09-28 04:00,28,21.65,21.65,21.6,21.6,8
20160101|2015-09-28 04:30,28,21.7,21.8,21.7,21.8,13
20160101|2015-09-28 05:00,28,21.75,21.85,21.75,21.84,32
20160101|2015-09-28 05:30,28,21.89,21.95,21.89,21.95,15
20160101|2015-09-28 06:00,28,21.92,21.93,21.83,21.83,66
20160101|2015-09-28 06:30,28,21.8,22,21.8,21.95,99
20160101|2015-09-28 07:00,28,21.93,22.06,21.9,22.06,184
20160101|2015-09-28 07:30,28,22.06,22.06,21.9,21.9,158
20160101|2015-09-28 08:00,28,21.95,22,21.85,21.95,133
20160101|2015-09-28 08:30,28,21.9,22.14,21.82,22.13,1055
20160101|2015-09-28 09:00,28,22.15,22.32,22.07,22.2,652
20160101|2015-09-28 09:30,28,22.19,22.35,22.19,22.22,291
20160101|2015-09-28 10:00,28,22.19,22.32,22.11,22.3,565
20160101|2015-09-28 10:30,28,22.3,22.4,22.28,22.34,295
20160101|2015-09-28 11:00,28,22.35,22.55,22.35,22.45,383
20160101|2015-09-28 11:30,28,22.48,22.53,22.37,22.42,399
20160101|2015-09-28 12:00,28,22.42,22.48,22.3,22.39,587
20160101|2015-09-28 12:30,28,22.39,22.45,22.25,22.45,551
20160101|2015-09-28 13:00,28,22.5,22.65,22.47,22.48,489
20160101|2015-09-28 13:30,28,22.5,22.53,22.37,22.48,264
20160101|2015-09-28 14:00,28,22.45,22.55,22.33,22.42,577
20160101|2015-09-28 14:30,28,22.4,22.4,22.08,22.15,843
20160101|2015-09-28 15:00,28,22.2,22.3,22.07,22.25,1491
20160101|2015-09-28 15:30,29,22.29,22.31,22.25,22.25,32
20160101|2015-09-28 16:00,29,22.24,22.24,22.24,22.24,2
20160101|2015-09-28 16:30,29,22.24,22.24,22.24,22.24,2
20160101|2015-09-28 18:00,29,22.25,22.25,22.25,22.25,9
20160101|2015-09-28 18:30,29,22.23,22.23,22.22,22.23,5
20160101|2015-09-28 19:00,29,22.21,22.28,22.21,22.28,4
20160101|2015-09-28 20:00,29,22.38,22.38,22.38,22.38,2
20160101|2015-09-29 01:00,29,22.48,22.57,22.46,22.57,12
20160101|2015-09-29 01:30,29,22.59,22.62,22.45,22.45,159
20160101|2015-09-29 02:00,29,22.45,22.47,22.13,22.15,80
20160101|2015-09-29 02:30,29,22.15,22.28,22.15,22.25,100
20160101|2015-09-29 03:00,29,22.2,22.2,22.1,22.14,35
20160101|2015-09-29 03:30,29,22.1,22.1,21.85,21.95,61
20160101|2015-09-29 04:00,29,21.95,22.1,21.94,22.1,27
20160101|2015-09-29 05:00,29,22.05,22.05,22.01,22.01,5
20160101|2015-09-29 05:30,29,22.01,22.01,22,22,4
20160101|2015-09-29 06:00,29,22,22.04,21.99,22.04,16
20160101|2015-09-29 06:30,29,22.05,22.07,22,22,13
20160101|2015-09-29 07:00,29,22,22.01,21.93,21.95,44
20160101|2015-09-29 07:30,29,21.94,21.97,21.85,21.87,105
20160101|2015-09-29 08:00,29,21.9,22.07,21.9,22.07,378
20160101|2015-09-29 08:30,29,22.1,22.53,22.02,22.08,1347
20160101|2015-09-29 09:00,29,22.06,22.22,21.87,21.87,1202
20160101|2015-09-29 09:30,29,21.88,22.04,21.78,21.93,931
20160101|2015-09-29 10:00,29,21.93,22.27,21.9,22.15,479
20160101|2015-09-29 10:30,29,22.25,22.3,22.15,22.3,162
20160101|2015-09-29 11:00,29,22.31,22.45,22.3,22.33,322
20160101|2015-09-29 11:30,29,22.3,22.53,22.3,22.52,248
20160101|2015-09-29 12:00,29,22.5,22.5,22.2,22.2,161
20160101|2015-09-29 12:30,29,22.15,22.34,22.15,22.2,84
20160101|2015-09-29 13:00,29,22.27,22.37,22.05,22.05,205
20160101|2015-09-29 13:30,29,22.09,22.4,22.08,22.3,211
20160101|2015-09-29 14:00,29,22.43,22.58,22.4,22.52,513
20160101|2015-09-29 14:30,29,22.5,22.54,22.25,22.3,909
20160101|2015-09-29 15:00,29,22.3,22.35,22.15,22.35,727
20160101|2015-09-29 16:30,30,22.37,22.37,22.37,22.37,7
20160101|2015-09-29 17:00,30,22.36,22.36,22.36,22.36,1
20160101|2015-09-29 19:30,30,22.3,22.31,22.25,22.25,16
20160101|2015-09-29 20:00,30,22.24,22.24,22.1,22.15,24
20160101|2015-09-29 20:30,30,22.14,22.14,22.14,22.14,1
20160101|2015-09-29 21:30,30,22.08,22.08,22.08,22.08,4
20160101|2015-09-29 22:00,30,22,22,22,22,3
20160101|2015-09-29 23:00,30,22.05,22.05,22.05,22.05,1
20160101|2015-09-29 23:30,30,22.01,22.01,21.97,21.97,19
20160101|2015-09-30 00:00,30,21.92,21.96,21.87,21.87,49
20160101|2015-09-30 00:30,30,21.88,21.88,21.88,21.88,2
20160101|2015-09-30 01:00,30,21.87,21.88,21.83,21.88,39
20160101|2015-09-30 01:30,30,21.85,21.85,21.85,21.85,1
20160101|2015-09-30 02:00,30,21.85,21.85,21.8,21.8,18
20160101|2015-09-30 02:30,30,21.77,21.9,21.77,21.9,14
20160101|2015-09-30 03:00,30,21.9,21.91,21.85,21.85,10
20160101|2015-09-30 03:30,30,21.89,21.89,21.8,21.8,12
20160101|2015-09-30 04:00,30,21.79,21.79,21.68,21.7,68
20160101|2015-09-30 04:30,30,21.69,21.72,21.69,21.71,16
20160101|2015-09-30 05:00,30,21.7,21.75,21.7,21.75,3
20160101|2015-09-30 05:30,30,21.67,21.7,21.67,21.7,33
20160101|2015-09-30 06:00,30,21.7,21.7,21.68,21.68,91
20160101|2015-09-30 06:30,30,21.7,21.7,21.69,21.7,42
20160101|2015-09-30 07:00,30,21.75,21.85,21.74,21.85,124
20160101|2015-09-30 07:30,30,21.85,21.88,21.8,21.85,22
20160101|2015-09-30 08:00,30,21.85,21.87,21.82,21.84,57
20160101|2015-09-30 08:30,30,21.84,21.95,21.75,21.95,968
20160101|2015-09-30 09:00,30,21.88,21.95,21.77,21.85,176
20160101|2015-09-30 09:30,30,21.85,21.98,21.85,21.95,298
20160101|2015-09-30 10:00,30,21.95,22,21.87,21.95,254
20160101|2015-09-30 10:30,30,21.95,22.03,21.88,21.95,839
20160101|2015-09-30 11:00,30,21.97,22.13,21.94,22.02,316
20160101|2015-09-30 11:30,30,22,22.28,21.97,22.18,1162
20160101|2015-09-30 12:00,30,22.18,22.2,22.15,22.15,974
20160101|2015-09-30 12:30,30,22.1,22.17,22.1,22.1,139
20160101|2015-09-30 13:00,30,22.15,22.23,22.13,22.18,373
20160101|2015-09-30 13:30,30,22.15,22.26,22.07,22.09,264
20160101|2015-09-30 14:00,30,22.05,22.17,22,22,298
20160101|2015-09-30 14:30,30,22,22,21.77,21.85,1082
20160101|2015-09-30 15:00,30,21.85,22,21.82,22,619
20160101|2015-09-30 15:30,1,21.95,21.95,21.95,21.95,5
20160101|2015-09-30 16:30,1,21.95,21.95,21.95,21.95,6
20160101|2015-09-30 17:00,1,21.95,21.95,21.9,21.9,4
20160101|2015-09-30 18:00,1,21.99,21.99,21.99,21.99,1
20160101|2015-09-30 20:00,1,21.9,21.9,21.9,21.9,1
20160101|2015-09-30 20:30,1,21.84,21.87,21.75,21.75,9
20160101|2015-09-30 21:00,1,21.66,21.66,21.53,21.55,38
20160101|2015-09-30 21:30,1,21.6,21.6,21.51,21.51,2
20160101|2015-09-30 22:00,1,21.53,21.53,21.45,21.45,9
20160101|2015-09-30 23:30,1,21.45,21.45,21.43,21.45,3
20160101|2015-10-01 01:30,1,21.39,21.43,21.39,21.43,5
20160101|2015-10-01 02:00,1,21.46,21.52,21.45,21.45,32
20160101|2015-10-01 02:30,1,21.42,21.42,21.4,21.4,5
20160101|2015-10-01 03:00,1,21.41,21.6,21.4,21.6,24
20160101|2015-10-01 03:30,1,21.55,21.55,21.55,21.55,22
20160101|2015-10-01 04:00,1,21.5,21.54,21.5,21.5,8
20160101|2015-10-01 05:00,1,21.62,21.62,21.62,21.62,2
20160101|2015-10-01 05:30,1,21.6,21.6,21.6,21.6,2
20160101|2015-10-01 06:00,1,21.6,21.7,21.6,21.7,16
20160101|2015-10-01 06:30,1,21.75,21.85,21.75,21.8,28
20160101|2015-10-01 07:00,1,21.85,21.95,21.85,21.88,30
20160101|2015-10-01 07:30,1,21.88,22,21.85,21.97,25
20160101|2015-10-01 08:00,1,22,22.06,21.93,21.93,373
20160101|2015-10-01 08:30,1,21.9,22.1,21.84,22.1,592
20160101|2015-10-01 09:00,1,22.09,22.17,21.92,22,501
20160101|2015-10-01 09:30,1,22,22.06,21.9,22.05,675
20160101|2015-10-01 10:00,1,22.1,22.11,22,22.05,224
20160101|2015-10-01 10:30,1,22.05,22.22,22,22.12,306
20160101|2015-10-01 11:00,1,22.15,22.28,21.97,22,391
20160101|2015-10-01 11:30,1,22,22.02,21.93,21.95,113
20160101|2015-10-01 12:00,1,22,22.07,21.98,22.03,338
20160101|2015-10-01 12:30,1,21.95,21.99,21.9,21.9,418
20160101|2015-10-01 13:00,1,21.93,21.93,21.78,21.88,229
20160101|2015-10-01 13:30,1,21.85,22,21.82,21.87,262
20160101|2015-10-01 14:00,1,21.87,21.9,21.8,21.87,260
20160101|2015-10-01 14:30,1,21.9,21.99,21.72,21.75,860
20160101|2015-10-01 15:00,1,21.75,21.75,21.5,21.55,524
20160101|2015-10-01 15:30,2,21.55,21.55,21.55,21.55,43
20160101|2015-10-01 16:00,2,21.5,21.5,21.5,21.5,1
20160101|2015-10-01 18:00,2,21.5,21.5,21.5,21.5,7
20160101|2015-10-01 18:30,2,21.51,21.51,21.51,21.51,2
20160101|2015-10-01 19:00,2,21.51,21.51,21.43,21.45,16
20160101|2015-10-01 20:00,2,21.5,21.5,21.5,21.5,1
20160101|2015-10-01 21:30,2,21.46,21.46,21.46,21.46,1
20160101|2015-10-02 00:00,2,21.6,21.6,21.6,21.6,1
20160101|2015-10-02 01:30,2,21.5,21.5,21.5,21.5,1
20160101|2015-10-02 02:00,2,21.47,21.5,21.47,21.5,2
20160101|2015-10-02 02:30,2,21.49,21.57,21.49,21.55,40
20160101|2015-10-02 03:00,2,21.49,21.53,21.49,21.53,10
20160101|2015-10-02 04:30,2,21.5,21.5,21.5,21.5,4
20160101|2015-10-02 05:30,2,21.45,21.45,21.42,21.42,9
20160101|2015-10-02 06:00,2,21.4,21.45,21.4,21.45,44
20160101|2015-10-02 06:30,2,21.45,21.45,21.4,21.4,47
20160101|2015-10-02 07:00,2,21.42,21.45,21.34,21.35,67
20160101|2015-10-02 07:30,2,21.4,22.08,21.37,22.05,585
20160101|2015-10-02 08:00,2,22.01,22.19,22,22.1,328
20160101|2015-10-02 08:30,2,22.09,22.22,21.95,21.95,586
20160101|2015-10-02 09:00,2,22,22.08,21.9,22,282
20160101|2015-10-02 09:30,2,22.08,22.08,21.73,21.78,377
20160101|2015-10-02 10:00,2,21.75,21.86,21.7,21.84,323
20160101|2015-10-02 10:30,2,21.84,21.94,21.8,21.88,213
20160101|2015-10-02 11:00,2,21.9,21.93,21.78,21.8,176
20160101|2015-10-02 11:30,2,21.75,21.75,21.62,21.69,230
20160101|2015-10-02 12:00,2,21.66,21.66,21.45,21.5,384
20160101|2015-10-02 12:30,2,21.46,21.6,21.46,21.55,153
20160101|2015-10-02 13:00,2,21.62,21.62,21.34,21.34,161
20160101|2015-10-02 13:30,2,21.3,21.3,21.2,21.3,514
20160101|2015-10-02 14:00,2,21.32,21.32,21.14,21.16,480
20160101|2015-10-02 14:30,2,21.12,21.14,20.97,20.98,483
20160101|2015-10-02 15:00,2,20.97,21.05,20.75,20.75,755
20160101|2015-10-04 17:00,5,20.9,21,20.84,20.87,18
20160101|2015-10-04 17:30,5,20.92,20.92,20.92,20.92,3
20160101|2015-10-04 18:00,5,20.95,20.95,20.95,20.95,1
20160101|2015-10-04 18:30,5,20.9,20.9,20.85,20.85,7
20160101|2015-10-04 19:00,5,20.81,20.85,20.81,20.84,8
20160101|2015-10-04 20:30,5,20.87,20.87,20.87,20.87,2
20160101|2015-10-04 21:00,5,20.8,20.8,20.8,20.8,1
20160101|2015-10-04 22:30,5,20.8,20.8,20.8,20.8,1
20160101|2015-10-04 23:30,5,20.8,20.8,20.77,20.77,7
20160101|2015-10-05 02:00,5,20.9,20.95,20.88,20.94,61
20160101|2015-10-05 02:30,5,20.85,20.85,20.85,20.85,4
20160101|2015-10-05 03:00,5,20.85,20.85,20.85,20.85,2
20160101|2015-10-05 04:00,5,20.81,20.81,20.8,20.8,3
20160101|2015-10-05 04:30,5,20.8,20.85,20.75,20.75,39
20160101|2015-10-05 05:00,5,20.73,20.73,20.72,20.72,3
20160101|2015-10-05 05:30,5,20.72,20.72,20.72,20.72,2
20160101|2015-10-05 06:00,5,20.7,20.7,20.62,20.62,31
20160101|2015-10-05 06:30,5,20.65,20.65,20.64,20.65,6
20160101|2015-10-05 07:00,5,20.63,20.77,20.57,20.65,316
20160101|2015-10-05 07:30,5,20.65,20.7,20.6,20.65,137
20160101|2015-10-05 08:00,5,20.65,20.65,20.57,20.63,65
20160101|2015-10-05 08:30,5,20.6,20.65,20.44,20.55,497
20160101|2015-10-05 09:00,5,20.5,20.61,20.49,20.54,468
20160101|2015-10-05 09:30,5,20.55,20.62,20.55,20.6,276
20160101|2015-10-05 10:00,5,20.6,20.61,20.5,20.55,207
20160101|2015-10-05 10:30,5,20.55,20.57,20.45,20.47,209
20160101|2015-10-05 11:00,5,20.47,20.48,20.33,20.33,954
20160101|2015-10-05 11:30,5,20.3,20.4,20.27,20.4,298
20160101|2015-10-05 12:00,5,20.37,20.42,20.3,20.35,140
20160101|2015-10-05 12:30,5,20.35,20.44,20.3,20.35,240
20160101|2015-10-05 13:00,5,20.35,20.37,20.3,20.3,137
20160101|2015-10-05 13:30,5,20.3,20.3,20.12,20.15,1377
20160101|2015-10-05 14:00,5,20.15,20.18,20,20,810
20160101|2015-10-05 14:30,5,20.03,20.03,19.9,20,706
20160101|2015-10-05 15:00,5,20,20.03,19.9,19.9,1033
20160101|2015-10-05 15:30,6,19.95,19.95,19.9,19.95,19
20160101|2015-10-05 16:00,6,19.95,19.95,19.95,19.95,9
20160101|2015-10-05 17:00,6,19.98,20,19.98,20,2
20160101|2015-10-05 19:30,6,19.97,19.97,19.95,19.95,2
20160101|2015-10-05 23:30,6,20.07,20.07,20.07,20.07,6
20160101|2015-10-06 01:00,6,20.13,20.14,20.13,20.14,2
20160101|2015-10-06 02:30,6,20.13,20.24,20.13,20.2,73
20160101|2015-10-06 03:00,6,20.2,20.25,20.17,20.2,138
20160101|2015-10-06 03:30,6,20.12,20.12,20.12,20.12,5
20160101|2015-10-06 04:00,6,20.12,20.12,20.12,20.12,8
20160101|2015-10-06 04:30,6,20.12,20.15,20.1,20.15,6
20160101|2015-10-06 05:00,6,20.15,20.15,20.15,20.15,6
20160101|2015-10-06 05:30,6,20.13,20.13,20.11,20.11,6
20160101|2015-10-06 06:00,6,20.15,20.15,20.12,20.12,4
20160101|2015-10-06 06:30,6,20.1,20.1,20.1,20.1,4
20160101|2015-10-06 07:00,6,20.07,20.09,20.06,20.07,14
20160101|2015-10-06 07:30,6,20.06,20.09,19.9,19.9,64
20160101|2015-10-06 08:00,6,19.95,19.95,19.92,19.95,43
20160101|2015-10-06 08:30,6,19.95,20,19.75,19.75,483
20160101|2015-10-06 09:00,6,19.8,20.12,19.8,20.11,429
20160101|2015-10-06 09:30,6,20.09,20.12,19.93,20.05,189
20160101|2015-10-06 10:00,6,20.04,20.04,19.93,19.95,185
20160101|2015-10-06 10:30,6,19.95,20.29,19.94,20.28,292
20160101|2015-10-06 11:00,6,20.25,20.25,20.15,20.2,114
20160101|2015-10-06 11:30,6,20.18,20.37,20.18,20.24,134
20160101|2015-10-06 12:00,6,20.2,20.23,20.1,20.1,98
20160101|2015-10-06 12:30,6,20.15,20.41,20.15,20.35,572
20160101|2015-10-06 13:00,6,20.35,20.35,20.2,20.2,384
20160101|2015-10-06 13:30,6,20.22,20.25,20.18,20.25,102
20160101|2015-10-06 14:00,6,20.27,20.27,20.15,20.2,342
20160101|2015-10-06 14:30,6,20.15,20.25,20.13,20.2,372
20160101|2015-10-06 15:00,6,20.2,20.35,20.18,20.35,721
20160101|2015-10-06 15:30,7,20.35,20.45,20.25,20.45,10
20160101|2015-10-06 16:00,7,20.39,20.4,20.39,20.4,2
20160101|2015-10-06 16:30,7,20.43,20.45,20.4,20.45,8
20160101|2015-10-06 17:00,7,20.45,20.45,20.45,20.45,3
20160101|2015-10-06 18:30,7,20.45,20.45,20.4,20.4,7
20160101|2015-10-06 21:30,7,20.35,20.35,20.32,20.32,4
20160101|2015-10-06 22:00,7,20.35,20.35,20.35,20.35,2
20160101|2015-10-06 23:00,7,20.32,20.32,20.32,20.32,1
20160101|2015-10-06 23:30,7,20.24,20.24,20.24,20.24,1
20160101|2015-10-07 01:00,7,20.25,20.25,20.25,20.25,1
20160101|2015-10-07 01:30,7,20.18,20.18,20.11,20.14,7
20160101|2015-10-07 02:00,7,20.13,20.13,20.01,20.03,45
20160101|2015-10-07 02:30,7,20.03,20.05,19.97,19.98,11
20160101|2015-10-07 03:00,7,19.95,19.95,19.95,19.95,31
20160101|2015-10-07 04:00,7,19.98,19.98,19.98,19.98,1
20160101|2015-10-07 04:30,7,20.03,20.05,20.01,20.05,3
20160101|2015-10-07 05:00,7,20.13,20.13,20.13,20.13,1
20160101|2015-10-07 05:30,7,20.15,20.15,20.07,20.07,6
20160101|2015-10-07 06:00,7,20.07,20.1,20.05,20.05,4
20160101|2015-10-07 06:30,7,20.01,20.03,19.98,20.03,22
20160101|2015-10-07 07:00,7,20.03,20.03,20.03,20.03,5
20160101|2015-10-07 07:30,7,20.05,20.05,20,20.03,41
20160101|2015-10-07 08:00,7,20,20.01,19.95,19.98,93
20160101|2015-10-07 08:30,7,19.95,20.07,19.92,19.97,441
20160101|2015-10-07 09:00,7,19.96,20.03,19.87,19.9,409
20160101|2015-10-07 09:30,7,19.93,20.23,19.93,20.07,418
20160101|2015-10-07 10:00,7,20.05,20.35,20.05,20.35,364
20160101|2015-10-07 10:30,7,20.33,20.33,20.11,20.11,243
20160101|2015-10-07 11:00,7,20.1,20.25,20.1,20.23,130
20160101|2015-10-07 11:30,7,20.25,20.28,20.15,20.25,106
20160101|2015-10-07 12:00,7,20.2,20.25,20.1,20.1,81
20160101|2015-10-07 12:30,7,20.05,20.08,19.9,19.9,145
20160101|2015-10-07 13:00,7,19.9,19.97,19.82,19.95,133
20160101|2015-10-07 13:30,7,19.95,20.03,19.91,19.95,341
20160101|2015-10-07 14:00,7,19.95,19.98,19.85,19.9,244
20160101|2015-10-07 14:30,7,19.9,19.93,19.85,19.85,243
20160101|2015-10-07 15:00,7,19.85,19.85,19.65,19.65,791
20160101|2015-10-07 15:30,8,19.74,19.75,19.74,19.75,7
20160101|2015-10-07 16:00,8,19.7,19.7,19.7,19.7,3
20160101|2015-10-07 16:30,8,19.75,19.75,19.75,19.75,2
20160101|2015-10-07 19:00,8,19.75,19.75,19.75,19.75,3
20160101|2015-10-07 20:00,8,19.75,19.8,19.75,19.77,16
20160101|2015-10-07 20:30,8,19.77,19.85,19.77,19.85,9
20160101|2015-10-07 21:00,8,19.9,19.9,19.9,19.9,1
20160101|2015-10-08 00:30,8,19.97,19.99,19.97,19.99,2
20160101|2015-10-08 01:00,8,19.95,19.95,19.95,19.95,1
20160101|2015-10-08 02:00,8,20,20.05,20,20.05,16
20160101|2015-10-08 02:30,8,20.05,20.05,19.97,19.97,8
20160101|2015-10-08 03:00,8,19.95,19.98,19.92,19.95,9
20160101|2015-10-08 04:00,8,20,20,19.95,19.95,6
20160101|2015-10-08 04:30,8,19.93,19.95,19.93,19.95,6
20160101|2015-10-08 05:00,8,19.9,19.92,19.89,19.9,56
20160101|2015-10-08 05:30,8,19.85,19.9,19.85,19.9,5
20160101|2015-10-08 06:00,8,19.9,19.9,19.85,19.87,9
20160101|2015-10-08 06:30,8,19.85,19.85,19.8,19.8,21
20160101|2015-10-08 07:00,8,19.77,19.79,19.75,19.75,41
20160101|2015-10-08 07:30,8,19.82,19.82,19.77,19.78,188
20160101|2015-10-08 08:00,8,19.78,19.8,19.75,19.75,60
20160101|2015-10-08 08:30,8,19.7,19.85,19.7,19.75,358
20160101|2015-10-08 09:00,8,19.75,20,19.73,19.95,292
20160101|2015-10-08 09:30,8,20,20,19.8,19.8,222
20160101|2015-10-08 10:00,8,19.8,19.9,19.79,19.8,111
20160101|2015-10-08 10:30,8,19.76,19.8,19.73,19.75,106
20160101|2015-10-08 11:00,8,19.75,19.81,19.69,19.78,173
20160101|2015-10-08 11:30,8,19.8,19.93,19.75,19.85,297
20160101|2015-10-08 12:00,8,19.85,19.9,19.82,19.85,168
20160101|2015-10-08 12:30,8,19.82,19.9,19.79,19.79,146
20160101|2015-10-08 13:00,8,19.76,19.85,19.64,19.65,691
20160101|2015-10-08 13:30,8,19.63,19.63,19.35,19.36,646
20160101|2015-10-08 14:00,8,19.37,19.37,19.05,19.28,1244
20160101|2015-10-08 14:30,8,19.25,19.45,19.24,19.35,1253
20160101|2015-10-08 15:00,8,19.3,19.38,19.25,19.25,1135
20160101|2015-10-08 15:30,9,19.25,19.25,19.25,19.25,5
20160101|2015-10-08 16:00,9,19.3,19.3,19.3,19.3,5
20160101|2015-10-08 18:00,9,19.28,19.28,19.28,19.28,5
20160101|2015-10-08 18:30,9,19.28,19.29,19.28,19.29,2
20160101|2015-10-08 20:30,9,19.3,19.3,19.3,19.3,4
20160101|2015-10-08 23:00,9,19.25,19.25,19.25,19.25,78
20160101|2015-10-08 23:30,9,19.2,19.2,19.2,19.2,2
20160101|2015-10-09 00:00,9,19.2,19.2,19.17,19.17,2
20160101|2015-10-09 01:30,9,19.19,19.23,19.15,19.23,28
20160101|2015-10-09 02:00,9,19.3,19.4,19.3,19.4,6
20160101|2015-10-09 02:30,9,19.3,19.48,19.3,19.46,10
20160101|2015-10-09 03:00,9,19.43,19.45,19.39,19.43,47
20160101|2015-10-09 03:30,9,19.4,19.4,19.4,19.4,2
20160101|2015-10-09 04:00,9,19.35,19.35,19.35,19.35,5
20160101|2015-10-09 04:30,9,19.35,19.35,19.35,19.35,11
20160101|2015-10-09 05:00,9,19.3,19.3,19.29,19.29,4
20160101|2015-10-09 05:30,9,19.28,19.3,19.21,19.3,37
20160101|2015-10-09 06:00,9,19.27,19.27,19.25,19.25,8
20160101|2015-10-09 06:30,9,19.27,19.27,19.21,19.23,42
20160101|2015-10-09 07:00,9,19.23,19.23,19.15,19.19,48
20160101|2015-10-09 07:30,9,19.2,19.28,19.17,19.25,394
20160101|2015-10-09 08:00,9,19.25,19.31,19.24,19.29,181
20160101|2015-10-09 08:30,9,19.3,19.38,19.22,19.25,1600
20160101|2015-10-09 09:00,9,19.25,19.47,19.25,19.42,505
20160101|2015-10-09 09:30,9,19.4,19.44,19.34,19.35,451
20160101|2015-10-09 10:00,9,19.34,19.42,19.3,19.38,307
20160101|2015-10-09 10:30,9,19.4,19.52,19.4,19.47,177
20160101|2015-10-09 11:00,9,19.45,19.6,19.42,19.54,662
20160101|2015-10-09 11:30,9,19.54,19.7,19.54,19.61,338
20160101|2015-10-09 12:00,9,19.59,19.73,19.57,19.62,198
20160101|2015-10-09 12:30,9,19.65,19.7,19.55,19.55,102
20160101|2015-10-09 13:00,9,19.61,19.74,19.6,19.65,181
20160101|2015-10-09 13:30,9,19.65,19.65,19.45,19.45,186
20160101|2015-10-09 14:00,9,19.43,19.55,19.4,19.4,163
20160101|2015-10-09 14:30,9,19.38,19.5,19.33,19.4,304
20160101|2015-10-09 15:00,9,19.4,19.45,19.3,19.3,642
20160101|2015-10-11 19:00,12,19.35,19.35,19.35,19.35,12
20160101|2015-10-11 20:00,12,19.35,19.35,19.35,19.35,57
20160101|2015-10-11 21:30,12,19.35,19.35,19.35,19.35,2
20160101|2015-10-12 00:00,12,19.3,19.3,19.3,19.3,1
20160101|2015-10-12 01:00,12,19.35,19.35,19.33,19.33,2
20160101|2015-10-12 01:30,12,19.35,19.35,19.27,19.3,23
20160101|2015-10-12 02:00,12,19.3,19.3,19.3,19.3,2
20160101|2015-10-12 02:30,12,19.3,19.32,19.3,19.3,46
20160101|2015-10-12 03:00,12,19.3,19.3,19.28,19.28,4
20160101|2015-10-12 04:00,12,19.37,19.4,19.37,19.4,11
20160101|2015-10-12 05:00,12,19.4,19.45,19.4,19.45,4
20160101|2015-10-12 06:00,12,19.35,19.36,19.35,19.35,18
20160101|2015-10-12 07:00,12,19.35,19.4,19.35,19.4,4
20160101|2015-10-12 08:00,12,19.35,19.4,19.35,19.39,61
20160101|2015-10-12 08:30,12,19.38,19.47,19.31,19.35,745
20160101|2015-10-12 09:00,12,19.35,19.42,19.24,19.33,686
20160101|2015-10-12 09:30,12,19.32,19.32,19.22,19.24,392
20160101|2015-10-12 10:00,12,19.25,19.25,19.03,19.03,404
20160101|2015-10-12 10:30,12,19.05,19.07,18.93,18.99,508
20160101|2015-10-12 11:00,12,18.97,18.99,18.84,18.96,908
20160101|2015-10-12 11:30,12,18.95,18.98,18.89,18.96,613
20160101|2015-10-12 12:00,12,18.95,19.07,18.94,19,170
20160101|2015-10-12 12:30,12,18.95,18.97,18.87,18.9,195
20160101|2015-10-12 13:00,12,18.9,18.9,18.78,18.86,570
20160101|2015-10-12 13:30,12,18.9,18.93,18.72,18.75,595
20160101|2015-10-12 14:00,12,18.75,18.75,18.52,18.57,927
20160101|2015-10-12 14:30,12,18.58,18.65,18.47,18.58,1094
20160101|2015-10-12 15:00,12,18.6,18.6,18.35,18.35,1877
20160101|2015-10-12 15:30,13,18.4,18.4,18.3,18.3,30
20160101|2015-10-12 16:00,13,18.35,18.35,18.35,18.35,6
20160101|2015-10-12 18:00,13,18.4,18.4,18.4,18.4,1
20160101|2015-10-12 19:00,13,18.4,18.4,18.38,18.38,4
20160101|2015-10-12 20:00,13,18.45,18.45,18.42,18.42,5
20160101|2015-10-12 20:30,13,18.43,18.47,18.43,18.47,20
20160101|2015-10-12 21:30,13,18.5,18.51,18.48,18.51,8
20160101|2015-10-12 22:00,13,18.55,18.7,18.55,18.58,39
20160101|2015-10-13 00:30,13,18.56,18.56,18.55,18.55,2
20160101|2015-10-13 01:00,13,18.6,18.6,18.6,18.6,1
20160101|2015-10-13 01:30,13,18.57,18.6,18.54,18.56,61
20160101|2015-10-13 02:00,13,18.5,18.65,18.5,18.65,60
20160101|2015-10-13 02:30,13,18.65,18.65,18.62,18.65,19
20160101|2015-10-13 03:00,13,18.65,18.72,18.63,18.72,80
20160101|2015-10-13 03:30,13,18.68,18.72,18.68,18.71,14
20160101|2015-10-13 04:00,13,18.69,18.75,18.69,18.75,24
20160101|2015-10-13 05:30,13,18.68,18.68,18.65,18.65,21
20160101|2015-10-13 06:00,13,18.63,18.65,18.55,18.58,144
20160101|2015-10-13 06:30,13,18.55,18.65,18.55,18.65,37
20160101|2015-10-13 07:00,13,18.7,18.7,18.64,18.7,143
20160101|2015-10-13 07:30,13,18.7,18.74,18.68,18.73,61
20160101|2015-10-13 08:00,13,18.73,18.8,18.73,18.73,135
20160101|2015-10-13 08:30,13,18.8,18.85,18.6,18.6,1185
20160101|2015-10-13 09:00,13,18.64,18.72,18.6,18.65,1036
20160101|2015-10-13 09:30,13,18.65,18.72,18.5,18.51,452
20160101|2015-10-13 10:00,13,18.5,18.59,18.44,18.59,425
20160101|2015-10-13 10:30,13,18.55,18.65,18.53,18.65,359
20160101|2015-10-13 11:00,13,18.65,18.79,18.62,18.72,291
20160101|2015-10-13 11:30,13,18.73,18.95,18.67,18.93,134
20160101|2015-10-13 12:00,13,18.95,19.04,18.85,18.95,281
20160101|2015-10-13 12:30,13,18.94,19.15,18.94,19.1,395
20160101|2015-10-13 13:00,13,19.15,19.15,19.05,19.15,252
20160101|2015-10-13 13:30,13,19.18,19.22,19.05,19.05,299
20160101|2015-10-13 14:00,13,19.02,19.3,19.02,19.3,576
20160101|2015-10-13 14:30,13,19.25,19.37,19.15,19.3,684
20160101|2015-10-13 15:00,13,19.3,19.53,19.2,19.45,1568
20160101|2015-10-13 15:30,14,19.4,19.52,19.39,19.5,55
20160101|2015-10-13 16:00,14,19.45,19.45,19.45,19.45,5
20160101|2015-10-13 16:30,14,19.5,19.5,19.49,19.49,2
20160101|2015-10-13 17:00,14,19.5,19.5,19.5,19.5,2
20160101|2015-10-13 19:00,14,19.48,19.48,19.44,19.44,2
20160101|2015-10-13 19:30,14,19.47,19.53,19.47,19.52,8
20160101|2015-10-13 20:30,14,19.53,19.54,19.53,19.54,2
20160101|2015-10-13 21:30,14,19.47,19.47,19.47,19.47,1
20160101|2015-10-14 01:00,14,19.49,19.49,19.45,19.45,4
20160101|2015-10-14 02:30,14,19.5,19.5,19.45,19.45,3
20160101|2015-10-14 03:00,14,19.4,19.47,19.4,19.46,9
20160101|2015-10-14 03:30,14,19.47,19.54,19.47,19.51,37
20160101|2015-10-14 04:30,14,19.46,19.5,19.46,19.48,5
20160101|2015-10-14 05:00,14,19.48,19.49,19.48,19.49,5
20160101|2015-10-14 05:30,14,19.49,19.49,19.49,19.49,2
20160101|2015-10-14 06:00,14,19.48,19.48,19.39,19.4,69
20160101|2015-10-14 06:30,14,19.4,19.45,19.39,19.44,84
20160101|2015-10-14 07:00,14,19.4,19.44,19.35,19.35,83
20160101|2015-10-14 07:30,14,19.4,19.53,19.4,19.46,195
20160101|2015-10-14 08:00,14,19.49,19.58,19.46,19.46,102
20160101|2015-10-14 08:30,14,19.47,19.56,19.25,19.33,874
20160101|2015-10-14 09:00,14,19.32,19.62,19.25,19.57,486
20160101|2015-10-14 09:30,14,19.59,19.82,19.55,19.75,460
20160101|2015-10-14 10:00,14,19.77,19.89,19.65,19.77,467
20160101|2015-10-14 10:30,14,19.8,19.89,19.7,19.7,334
20160101|2015-10-14 11:00,14,19.75,19.9,19.75,19.8,263
20160101|2015-10-14 11:30,14,19.8,19.8,19.5,19.65,770
20160101|2015-10-14 12:00,14,19.6,19.8,19.55,19.75,272
20160101|2015-10-14 12:30,14,19.75,19.81,19.7,19.75,150
20160101|2015-10-14 13:00,14,19.71,20,19.65,20,698
20160101|2015-10-14 13:30,14,19.98,20.03,19.92,19.97,525
20160101|2015-10-14 14:00,14,19.95,20.05,19.79,19.93,493
20160101|2015-10-14 14:30,14,19.9,19.9,19.65,19.7,690
20160101|2015-10-14 15:00,14,19.7,19.8,19.65,19.7,656
20160101|2015-10-14 15:30,15,19.7,19.7,19.65,19.7,16
20160101|2015-10-14 16:00,15,19.7,19.74,19.68,19.7,18
20160101|2015-10-14 16:30,15,19.67,19.67,19.63,19.63,3
20160101|2015-10-14 18:30,15,19.62,19.67,19.62,19.65,4
20160101|2015-10-14 19:00,15,19.65,19.65,19.65,19.65,1
20160101|2015-10-14 19:30,15,19.55,19.55,19.55,19.55,1
20160101|2015-10-14 20:00,15,19.53,19.55,19.48,19.48,15
20160101|2015-10-14 21:00,15,19.5,19.5,19.45,19.47,7
20160101|2015-10-14 22:30,15,19.55,19.55,19.45,19.5,4
20160101|2015-10-14 23:00,15,19.5,19.5,19.5,19.5,7
20160101|2015-10-14 23:30,15,19.5,19.5,19.45,19.45,9
20160101|2015-10-15 00:00,15,19.42,19.45,19.42,19.45,5
20160101|2015-10-15 00:30,15,19.45,19.47,19.45,19.45,13
20160101|2015-10-15 01:30,15,19.39,19.39,19.39,19.39,4
20160101|2015-10-15 02:00,15,19.4,19.5,19.4,19.44,24
20160101|2015-10-15 02:30,15,19.39,19.39,19.35,19.38,15
20160101|2015-10-15 03:00,15,19.38,19.38,19.38,19.38,1
20160101|2015-10-15 03:30,15,19.35,19.35,19.35,19.35,1
20160101|2015-10-15 04:30,15,19.25,19.35,19.25,19.35,6
20160101|2015-10-15 05:00,15,19.35,19.35,19.35,19.35,6
20160101|2015-10-15 05:30,15,19.35,19.35,19.35,19.35,5
20160101|2015-10-15 06:00,15,19.37,19.4,19.34,19.35,14
20160101|2015-10-15 06:30,15,19.35,19.42,19.35,19.4,8
20160101|2015-10-15 07:00,15,19.4,19.42,19.4,19.42,39
20160101|2015-10-15 07:30,15,19.4,19.5,19.4,19.48,60
20160101|2015-10-15 08:00,15,19.48,19.49,19.45,19.47,86
20160101|2015-10-15 08:30,15,19.45,19.55,19.25,19.38,681
20160101|2015-10-15 09:00,15,19.35,19.38,19.25,19.35,294
20160101|2015-10-15 09:30,15,19.35,19.42,19.2,19.23,332
20160101|2015-10-15 10:00,15,19.25,19.29,19.18,19.2,362
20160101|2015-10-15 10:30,15,19.2,19.48,19.2,19.4,303
20160101|2015-10-15 11:00,15,19.45,19.45,19.15,19.15,164
20160101|2015-10-15 11:30,15,19.15,19.2,19.1,19.1,58
20160101|2015-10-15 12:00,15,19.07,19.08,18.85,18.9,507
20160101|2015-10-15 12:30,15,18.93,19.04,18.85,18.88,149
20160101|2015-10-15 13:00,15,18.86,18.88,18.65,18.8,412
20160101|2015-10-15 13:30,15,18.78,18.81,18.6,18.64,1055
20160101|2015-10-15 14:00,15,18.62,18.7,18.55,18.58,921
20160101|2015-10-15 14:30,15,18.55,18.79,18.55,18.65,1121
20160101|2015-10-15 15:00,15,18.65,18.7,18.43,18.45,1427
20160101|2015-10-15 15:30,16,18.45,18.45,18.45,18.45,2
20160101|2015-10-15 16:00,16,18.5,18.52,18.45,18.47,47
20160101|2015-10-15 16:30,16,18.46,18.46,18.45,18.45,7
20160101|2015-10-15 17:00,16,18.5,18.5,18.48,18.48,4
20160101|2015-10-15 17:30,16,18.45,18.45,18.44,18.44,2
20160101|2015-10-15 18:00,16,18.45,18.45,18.45,18.45,16
20160101|2015-10-15 18:30,16,18.44,18.44,18.44,18.44,1
20160101|2015-10-15 19:00,16,18.42,18.42,18.42,18.42,12
20160101|2015-10-15 19:30,16,18.43,18.65,18.43,18.54,26
20160101|2015-10-15 20:30,16,18.5,18.55,18.5,18.55,2
20160101|2015-10-15 21:30,16,18.5,18.5,18.47,18.47,6
20160101|2015-10-15 22:00,16,18.5,18.5,18.5,18.5,1
20160101|2015-10-16 01:30,16,18.52,18.53,18.52,18.53,2
20160101|2015-10-16 02:00,16,18.55,18.55,18.49,18.49,74
20160101|2015-10-16 02:30,16,18.53,18.53,18.5,18.53,7
20160101|2015-10-16 03:00,16,18.57,18.57,18.52,18.55,31
20160101|2015-10-16 03:30,16,18.5,18.5,18.5,18.5,1
20160101|2015-10-16 04:00,16,18.49,18.5,18.47,18.47,31
20160101|2015-10-16 04:30,16,18.5,18.5,18.45,18.5,14
20160101|2015-10-16 05:00,16,18.47,18.52,18.47,18.52,15
20160101|2015-10-16 05:30,16,18.55,18.6,18.55,18.6,5
20160101|2015-10-16 06:00,16,18.62,18.62,18.62,18.62,2
20160101|2015-10-16 06:30,16,18.59,18.6,18.57,18.57,12
20160101|2015-10-16 07:00,16,18.6,18.6,18.57,18.58,23
20160101|2015-10-16 07:30,16,18.55,18.55,18.45,18.45,32
20160101|2015-10-16 08:00,16,18.47,18.5,18.45,18.46,87
20160101|2015-10-16 08:30,16,18.45,18.75,18.4,18.65,954
20160101|2015-10-16 09:00,16,18.65,18.82,18.55,18.68,467
20160101|2015-10-16 09:30,16,18.7,18.7,18.58,18.62,286
20160101|2015-10-16 10:00,16,18.62,18.69,18.53,18.67,314
20160101|2015-10-16 10:30,16,18.65,18.75,18.55,18.55,293
20160101|2015-10-16 11:00,16,18.55,18.74,18.55,18.69,238
20160101|2015-10-16 11:30,16,18.71,18.8,18.69,18.78,185
20160101|2015-10-16 12:00,16,18.8,18.85,18.73,18.85,419
20160101|2015-10-16 12:30,16,18.84,19,18.83,18.97,398
20160101|2015-10-16 13:00,16,19.02,19.07,18.8,18.82,404
20160101|2015-10-16 13:30,16,18.79,18.86,18.7,18.8,311
20160101|2015-10-16 14:00,16,18.8,18.82,18.68,18.75,624
20160101|2015-10-16 14:30,16,18.75,18.78,18.6,18.65,1218
20160101|2015-10-16 15:00,16,18.66,18.67,18.45,18.55,638
20160101|2015-10-18 17:00,19,18.5,18.5,18.5,18.5,1
20160101|2015-10-18 17:30,19,18.5,18.5,18.5,18.5,1
20160101|2015-10-18 19:00,19,18.58,18.67,18.58,18.62,22
20160101|2015-10-18 19:30,19,18.65,18.65,18.65,18.65,1
20160101|2015-10-18 20:00,19,18.69,18.75,18.69,18.75,10
20160101|2015-10-18 20:30,19,18.68,18.73,18.68,18.73,7
20160101|2015-10-18 21:00,19,18.65,18.7,18.65,18.65,10
20160101|2015-10-18 23:30,19,18.7,18.7,18.65,18.65,4
20160101|2015-10-19 02:00,19,18.63,18.63,18.5,18.5,5
20160101|2015-10-19 02:30,19,18.55,18.55,18.54,18.55,13
20160101|2015-10-19 03:00,19,18.6,18.62,18.59,18.62,5
20160101|2015-10-19 03:30,19,18.55,18.55,18.55,18.55,1
20160101|2015-10-19 04:00,19,18.59,18.6,18.56,18.6,16
20160101|2015-10-19 04:30,19,18.59,18.6,18.59,18.59,3
20160101|2015-10-19 05:00,19,18.58,18.63,18.58,18.63,7
20160101|2015-10-19 06:00,19,18.64,18.64,18.63,18.63,4
20160101|2015-10-19 06:30,19,18.67,18.73,18.67,18.71,21
20160101|2015-10-19 07:00,19,18.7,18.75,18.68,18.71,143
20160101|2015-10-19 07:30,19,18.71,18.72,18.7,18.71,6
20160101|2015-10-19 08:00,19,18.7,18.72,18.69,18.69,42
20160101|2015-10-19 08:30,19,18.7,18.72,18.37,18.4,985
20160101|2015-10-19 09:00,19,18.35,18.49,18.29,18.4,264
20160101|2015-10-19 09:30,19,18.4,18.49,18.27,18.27,722
20160101|2015-10-19 10:00,19,18.25,18.37,18.15,18.2,916
20160101|2015-10-19 10:30,19,18.2,18.2,18.03,18.1,514
20160101|2015-10-19 11:00,19,18.05,18.13,18.05,18.12,517
20160101|2015-10-19 11:30,19,18.1,18.1,17.99,18,358
20160101|2015-10-19 12:00,19,18,18.18,18,18.15,487
20160101|2015-10-19 12:30,19,18.15,18.24,18.08,18.1,343
20160101|2015-10-19 13:00,19,18.08,18.1,18.01,18.03,804
20160101|2015-10-19 13:30,19,18.02,18.02,17.9,17.93,501
20160101|2015-10-19 14:00,19,17.94,17.95,17.82,17.88,1047
20160101|2015-10-19 14:30,19,17.88,17.97,17.75,17.79,1379
20160101|2015-10-19 15:00,19,17.79,17.8,17.65,17.7,2026
20160101|2015-10-19 15:30,20,17.7,17.7,17.65,17.69,98
20160101|2015-10-19 16:30,20,17.7,17.7,17.7,17.7,40
20160101|2015-10-19 18:30,20,17.75,17.75,17.7,17.7,9
20160101|2015-10-19 19:00,20,17.7,17.7,17.7,17.7,7
20160101|2015-10-19 20:00,20,17.75,17.75,17.7,17.7,3
20160101|2015-10-19 20:30,20,17.74,17.75,17.72,17.74,24
20160101|2015-10-19 21:00,20,17.74,17.74,17.74,17.74,1
20160101|2015-10-20 02:00,20,17.7,17.7,17.7,17.7,2
20160101|2015-10-20 02:30,20,17.75,17.8,17.72,17.8,78
20160101|2015-10-20 03:00,20,17.8,17.95,17.78,17.94,163
20160101|2015-10-20 03:30,20,17.95,18,17.93,17.95,39
20160101|2015-10-20 04:00,20,18,18,18,18,2
20160101|2015-10-20 05:00,20,18,18,17.98,18,25
20160101|2015-10-20 05:30,20,18,18.02,17.97,17.97,48
20160101|2015-10-20 06:00,20,17.98,17.98,17.85,17.89,15
20160101|2015-10-20 06:30,20,17.85,17.85,17.85,17.85,5
20160101|2015-10-20 07:00,20,17.85,17.86,17.83,17.85,36
20160101|2015-10-20 07:30,20,17.84,17.84,17.78,17.83,40
20160101|2015-10-20 08:00,20,17.82,17.85,17.78,17.83,102
20160101|2015-10-20 08:30,20,17.85,17.97,17.78,17.8,707
20160101|2015-10-20 09:00,20,17.8,17.85,17.7,17.83,443
20160101|2015-10-20 09:30,20,17.83,17.83,17.55,17.7,1758
20160101|2015-10-20 10:00,20,17.72,17.98,17.72,17.82,658
20160101|2015-10-20 10:30,20,17.84,18.05,17.84,18,334
20160101|2015-10-20 11:00,20,18,18.1,18,18.05,411
20160101|2015-10-20 11:30,20,18.08,18.23,18.07,18.1,429
20160101|2015-10-20 12:00,20,18.1,18.18,18,18.13,268
20160101|2015-10-20 12:30,20,18.15,18.25,18.1,18.1,244
20160101|2015-10-20 13:00,20,18.08,18.15,17.98,17.98,273
20160101|2015-10-20 13:30,20,17.96,18.05,17.92,17.97,429
20160101|2015-10-20 14:00,20,17.97,18.05,17.93,17.96,939
20160101|2015-10-20 14:30,20,17.95,18.16,17.93,18.15,906
20160101|2015-10-20 15:00,20,18.15,18.45,18.15,18.45,2120
20160101|2015-10-20 15:30,21,18.45,18.45,18.38,18.38,48
20160101|2015-10-20 17:00,21,18.4,18.4,18.4,18.4,3
20160101|2015-10-20 18:00,21,18.35,18.35,18.35,18.35,1
20160101|2015-10-20 19:00,21,18.3,18.3,18.23,18.25,13
20160101|2015-10-20 19:30,21,18.22,18.23,18.22,18.23,10
20160101|2015-10-20 20:00,21,18.25,18.25,18.25,18.25,4
20160101|2015-10-20 20:30,21,18.24,18.25,18.24,18.25,7
20160101|2015-10-20 22:30,21,18.25,18.25,18.25,18.25,5
20160101|2015-10-20 23:00,21,18.21,18.22,18.12,18.12,14
20160101|2015-10-20 23:30,21,18.12,18.12,18.12,18.12,1
20160101|2015-10-21 00:00,21,18.05,18.05,18.05,18.05,1
20160101|2015-10-21 00:30,21,18.05,18.12,17.98,18.12,58
20160101|2015-10-21 01:00,21,18.16,18.16,18.15,18.15,5
20160101|2015-10-21 02:00,21,18.25,18.3,18.25,18.25,17
20160101|2015-10-21 02:30,21,18.29,18.3,18.25,18.3,11
20160101|2015-10-21 03:00,21,18.3,18.3,18.22,18.25,15
20160101|2015-10-21 03:30,21,18.25,18.25,18.25,18.25,1
20160101|2015-10-21 04:00,21,18.2,18.2,18.1,18.12,24
20160101|2015-10-21 05:00,21,18.1,18.1,18.05,18.05,9
20160101|2015-10-21 05:30,21,18.05,18.05,18.05,18.05,4
20160101|2015-10-21 06:30,21,18.05,18.05,18,18.05,11
20160101|2015-10-21 07:00,21,18.03,18.1,18.03,18.1,28
20160101|2015-10-21 07:30,21,18.06,18.08,18.02,18.08,35
20160101|2015-10-21 08:00,21,18.05,18.07,17.95,18,202
20160101|2015-10-21 08:30,21,18,18.09,17.95,18.08,778
20160101|2015-10-21 09:00,21,18.09,18.38,18.07,18.33,768
20160101|2015-10-21 09:30,21,18.35,18.43,18.23,18.25,608
20160101|2015-10-21 10:00,21,18.25,18.42,18.24,18.25,304
20160101|2015-10-21 10:30,21,18.25,18.28,18.08,18.25,465
20160101|2015-10-21 11:00,21,18.2,18.3,18.18,18.2,1079
20160101|2015-10-21 11:30,21,18.2,18.32,18.1,18.32,335
20160101|2015-10-21 12:00,21,18.3,18.6,18.3,18.58,807
20160101|2015-10-21 12:30,21,18.6,18.67,18.48,18.59,667
20160101|2015-10-21 13:00,21,18.55,18.62,18.48,18.5,338
20160101|2015-10-21 13:30,21,18.5,18.5,18.3,18.4,395
20160101|2015-10-21 14:00,21,18.4,18.6,18.28,18.55,459
20160101|2015-10-21 14:30,21,18.6,19.04,18.55,18.95,1046
20160101|2015-10-21 15:00,21,18.98,19.25,18.96,19.25,3183
20160101|2015-10-21 15:30,22,19.2,19.2,19.05,19.08,90
20160101|2015-10-21 16:00,22,19.05,19.08,19.05,19.05,14
20160101|2015-10-21 16:30,22,19.1,19.1,19.1,19.1,1
20160101|2015-10-21 17:00,22,19.05,19.07,19.02,19.03,95
20160101|2015-10-21 17:30,22,19.03,19.03,19.03,19.03,2
20160101|2015-10-21 18:30,22,19,19,19,19,3
20160101|2015-10-21 19:00,22,19,19,18.91,18.91,20
20160101|2015-10-21 19:30,22,18.9,18.9,18.85,18.85,9
20160101|2015-10-21 21:30,22,18.81,18.81,18.81,18.81,10
20160101|2015-10-21 22:00,22,18.8,18.85,18.8,18.85,2
20160101|2015-10-22 00:00,22,18.88,18.88,18.88,18.88,1
20160101|2015-10-22 01:00,22,18.85,18.92,18.85,18.9,3
20160101|2015-10-22 01:30,22,18.85,18.85,18.85,18.85,4
20160101|2015-10-22 02:00,22,18.85,18.85,18.85,18.85,2
20160101|2015-10-22 02:30,22,18.85,18.9,18.85,18.86,9
20160101|2015-10-22 03:00,22,18.9,18.9,18.85,18.85,10
20160101|2015-10-22 04:30,22,18.85,18.95,18.85,18.9,23
20160101|2015-10-22 05:00,22,18.85,18.85,18.85,18.85,10
20160101|2015-10-22 05:30,22,18.85,18.85,18.8,18.8,16
20160101|2015-10-22 06:00,22,18.8,18.83,18.8,18.8,124
20160101|2015-10-22 06:30,22,18.83,18.9,18.83,18.85,66
20160101|2015-10-22 07:00,22,18.87,18.88,18.8,18.85,52
20160101|2015-10-22 07:30,22,18.8,18.85,18.62,18.7,156
20160101|2015-10-22 08:00,22,18.71,18.8,18.65,18.7,335
20160101|2015-10-22 08:30,22,18.7,18.78,18.5,18.55,1612
20160101|2015-10-22 09:00,22,18.53,18.55,18.33,18.42,453
20160101|2015-10-22 09:30,22,18.43,18.44,18.2,18.2,1193
20160101|2015-10-22 10:00,22,18.23,18.34,18.2,18.33,347
20160101|2015-10-22 10:30,22,18.34,18.39,18.15,18.18,422
20160101|2015-10-22 11:00,22,18.15,18.23,18.07,18.1,314
20160101|2015-10-22 11:30,22,18.08,18.14,18,18.05,394
20160101|2015-10-22 12:00,22,18.05,18.13,17.97,18.1,334
20160101|2015-10-22 12:30,22,18.1,18.15,18.07,18.1,147
20160101|2015-10-22 13:00,22,18.13,18.22,18.05,18.08,470
20160101|2015-10-22 13:30,22,18.08,18.18,17.93,17.95,235
20160101|2015-10-22 14:00,22,17.98,18.06,17.89,17.9,1023
20160101|2015-10-22 14:30,22,17.9,17.97,17.84,17.86,1135
20160101|2015-10-22 15:00,22,17.86,17.9,17.65,17.69,2682
20160101|2015-10-22 15:30,23,17.7,17.7,17.65,17.7,52
20160101|2015-10-22 17:00,23,17.65,17.65,17.65,17.65,5
20160101|2015-10-22 17:30,23,17.66,17.7,17.64,17.65,64
20160101|2015-10-22 18:00,23,17.66,17.7,17.66,17.67,11
20160101|2015-10-22 19:30,23,17.7,17.7,17.68,17.68,13
20160101|2015-10-22 20:30,23,17.72,17.72,17.72,17.72,9
20160101|2015-10-22 22:30,23,17.68,17.68,17.68,17.68,1
20160101|2015-10-22 23:00,23,17.7,17.7,17.7,17.7,3
20160101|2015-10-22 23:30,23,17.75,17.75,17.75,17.75,1
20160101|2015-10-23 01:30,23,17.75,17.75,17.75,17.75,3
20160101|2015-10-23 02:00,23,17.75,17.8,17.75,17.75,22
20160101|2015-10-23 02:30,23,17.79,17.8,17.77,17.8,13
20160101|2015-10-23 03:30,23,17.75,17.75,17.73,17.75,25
20160101|2015-10-23 04:00,23,17.73,17.74,17.7,17.7,12
20160101|2015-10-23 04:30,23,17.68,17.7,17.63,17.63,19
20160101|2015-10-23 05:00,23,17.6,17.6,17.57,17.6,39
20160101|2015-10-23 05:30,23,17.6,17.61,17.58,17.58,10
20160101|2015-10-23 06:00,23,17.62,17.62,17.3,17.3,422
20160101|2015-10-23 06:30,23,17.3,17.4,17.3,17.35,132
20160101|2015-10-23 07:00,23,17.35,17.4,17.33,17.38,84
20160101|2015-10-23 07:30,23,17.37,17.39,17.35,17.38,43
20160101|2015-10-23 08:00,23,17.35,17.52,17.35,17.5,181
20160101|2015-10-23 08:30,23,17.45,17.55,17.4,17.49,1782
20160101|2015-10-23 09:00,23,17.48,17.85,17.45,17.75,1322
20160101|2015-10-23 09:30,23,17.76,17.89,17.67,17.84,785
20160101|2015-10-23 10:00,23,17.84,17.93,17.74,17.9,868
20160101|2015-10-23 10:30,23,17.91,18,17.9,17.95,472
20160101|2015-10-23 11:00,23,17.94,18.05,17.89,17.9,486
20160101|2015-10-23 11:30,23,17.9,18,17.88,17.94,257
20160101|2015-10-23 12:00,23,17.97,18.05,17.73,17.75,325
20160101|2015-10-23 12:30,23,17.77,17.78,17.6,17.7,366
20160101|2015-10-23 13:00,23,17.68,17.77,17.65,17.7,225
20160101|2015-10-23 13:30,23,17.69,17.74,17.62,17.73,811
20160101|2015-10-23 14:00,23,17.73,18,17.71,17.95,705
20160101|2015-10-23 14:30,23,17.95,17.97,17.78,17.85,637
20160101|2015-10-23 15:00,23,17.85,18.1,17.85,18.05,1627
20160101|2015-10-25 17:00,26,18.02,18.02,17.95,18,60
20160101|2015-10-25 17:30,26,18.05,18.08,18.05,18.08,17
20160101|2015-10-25 18:00,26,18.07,18.07,18.07,18.07,7
20160101|2015-10-25 18:30,26,18.07,18.07,18.03,18.05,10
20160101|2015-10-25 19:30,26,18.04,18.04,18.03,18.03,24
20160101|2015-10-25 20:00,26,18.05,18.05,18.05,18.05,1
20160101|2015-10-25 20:30,26,18.08,18.08,18.08,18.08,8
20160101|2015-10-25 21:00,26,18.08,18.08,18.08,18.08,5
20160101|2015-10-25 21:30,26,18.1,18.14,18.05,18.1,34
20160101|2015-10-25 23:00,26,18.15,18.18,18.14,18.15,11
20160101|2015-10-26 00:00,26,18.15,18.23,18.15,18.15,143
20160101|2015-10-26 00:30,26,18.15,18.2,18.15,18.2,29
20160101|2015-10-26 01:00,26,18.22,18.24,18.2,18.24,14
20160101|2015-10-26 01:30,26,18.22,18.24,18.22,18.23,48
20160101|2015-10-26 02:00,26,18.2,18.2,18.2,18.2,17
20160101|2015-10-26 02:30,26,18.2,18.25,18.2,18.22,45
20160101|2015-10-26 03:00,26,18.24,18.27,18.23,18.25,10
20160101|2015-10-26 03:30,26,18.25,18.25,18.2,18.2,22
20160101|2015-10-26 04:00,26,18.15,18.18,18.15,18.15,40
20160101|2015-10-26 04:30,26,18.15,18.19,18.15,18.19,13
20160101|2015-10-26 05:30,26,18.19,18.19,18.16,18.16,11
20160101|2015-10-26 06:00,26,18.2,18.2,18.2,18.2,7
20160101|2015-10-26 06:30,26,18.2,18.25,18.18,18.2,34
20160101|2015-10-26 07:00,26,18.15,18.2,18.12,18.15,198
20160101|2015-10-26 07:30,26,18.15,18.18,18.1,18.1,195
20160101|2015-10-26 08:00,26,18.1,18.1,18.08,18.08,90
20160101|2015-10-26 08:30,26,18.05,18.15,17.95,18.15,925
20160101|2015-10-26 09:00,26,18.12,18.2,18.08,18.12,384
20160101|2015-10-26 09:30,26,18.1,18.17,18.1,18.1,396
20160101|2015-10-26 10:00,26,18.1,18.21,18.1,18.19,113
20160101|2015-10-26 10:30,26,18.2,18.23,18.15,18.18,357
20160101|2015-10-26 11:00,26,18.2,18.27,18.13,18.13,314
20160101|2015-10-26 11:30,26,18.15,18.18,18.01,18.07,569
20160101|2015-10-26 12:00,26,18.05,18.09,18.02,18.05,165
20160101|2015-10-26 12:30,26,18.05,18.15,17.97,18.15,322
20160101|2015-10-26 13:00,26,18.15,18.2,18.1,18.2,205
20160101|2015-10-26 13:30,26,18.2,18.26,18.18,18.22,704
20160101|2015-10-26 14:00,26,18.23,18.25,18.18,18.19,266
20160101|2015-10-26 14:30,26,18.19,18.35,18.17,18.3,1614
20160101|2015-10-26 15:00,26,18.3,18.48,18.29,18.33,1507
20160101|2015-10-26 15:30,27,18.3,18.3,18.3,18.3,9
20160101|2015-10-26 16:30,27,18.3,18.3,18.3,18.3,1
20160101|2015-10-26 17:30,27,18.3,18.3,18.3,18.3,3
20160101|2015-10-26 18:00,27,18.31,18.31,18.31,18.31,4
20160101|2015-10-26 18:30,27,18.3,18.3,18.3,18.3,2
20160101|2015-10-26 19:00,27,18.35,18.38,18.32,18.35,33
20160101|2015-10-26 21:00,27,18.4,18.45,18.39,18.43,12
20160101|2015-10-26 21:30,27,18.44,18.44,18.44,18.44,1
20160101|2015-10-26 22:30,27,18.45,18.47,18.45,18.47,2
20160101|2015-10-26 23:00,27,18.5,18.51,18.49,18.49,18
20160101|2015-10-27 00:00,27,18.5,18.5,18.48,18.48,11
20160101|2015-10-27 00:30,27,18.49,18.5,18.48,18.48,6
20160101|2015-10-27 01:00,27,18.48,18.48,18.41,18.42,22
20160101|2015-10-27 01:30,27,18.45,18.45,18.42,18.42,27
20160101|2015-10-27 02:00,27,18.41,18.43,18.41,18.43,7
20160101|2015-10-27 03:00,27,18.45,18.49,18.45,18.49,18
20160101|2015-10-27 03:30,27,18.45,18.45,18.43,18.45,18
20160101|2015-10-27 04:00,27,18.4,18.42,18.4,18.4,7
20160101|2015-10-27 04:30,27,18.41,18.41,18.37,18.39,17
20160101|2015-10-27 05:00,27,18.37,18.4,18.37,18.4,35
20160101|2015-10-27 05:30,27,18.35,18.39,18.35,18.39,17
20160101|2015-10-27 06:00,27,18.39,18.39,18.37,18.39,24
20160101|2015-10-27 06:30,27,18.4,18.4,18.35,18.39,3
20160101|2015-10-27 07:00,27,18.35,18.45,18.35,18.44,163
20160101|2015-10-27 07:30,27,18.45,18.5,18.45,18.45,34
20160101|2015-10-27 08:00,27,18.5,18.57,18.49,18.55,56
20160101|2015-10-27 08:30,27,18.6,18.6,18.32,18.34,1808
20160101|2015-10-27 09:00,27,18.32,18.53,18.32,18.45,686
20160101|2015-10-27 09:30,27,18.45,18.52,18.29,18.3,330
20160101|2015-10-27 10:00,27,18.3,18.31,18.15,18.2,1136
20160101|2015-10-27 10:30,27,18.2,18.33,18.14,18.33,952
20160101|2015-10-27 11:00,27,18.3,18.48,18.28,18.35,699
20160101|2015-10-27 11:30,27,18.35,18.42,18.26,18.4,750
20160101|2015-10-27 12:00,27,18.4,18.49,18.38,18.46,605
20160101|2015-10-27 12:30,27,18.45,18.45,18.35,18.42,282
20160101|2015-10-27 13:00,27,18.4,18.41,18.32,18.35,449
20160101|2015-10-27 13:30,27,18.35,18.4,18.35,18.39,244
20160101|2015-10-27 14:00,27,18.35,18.35,18.15,18.19,233
20160101|2015-10-27 14:30,27,18.17,18.26,18.1,18.13,1078
20160101|2015-10-27 15:00,27,18.13,18.15,17.95,18.03,1615
20160101|2015-10-27 15:30,28,18.1,18.1,18,18.05,14
20160101|2015-10-27 16:00,28,18.04,18.04,18.02,18.02,3
20160101|2015-10-27 17:00,28,18.05,18.05,18.05,18.05,2
20160101|2015-10-27 18:30,28,18.1,18.1,18.05,18.05,6
20160101|2015-10-27 19:00,28,18,18,18,18,1
20160101|2015-10-27 20:30,28,18,18,18,18,1
20160101|2015-10-27 21:00,28,17.97,18,17.97,18,3
20160101|2015-10-27 21:30,28,17.95,17.99,17.95,17.99,10
20160101|2015-10-27 22:00,28,17.98,17.98,17.98,17.98,1
20160101|2015-10-27 23:30,28,17.95,17.95,17.93,17.95,25
20160101|2015-10-28 00:00,28,17.93,17.95,17.93,17.95,8
20160101|2015-10-28 00:30,28,17.91,17.91,17.91,17.91,18
20160101|2015-10-28 01:30,28,17.95,17.95,17.94,17.94,12
20160101|2015-10-28 02:00,28,17.94,17.94,17.94,17.94,13
20160101|2015-10-28 02:30,28,17.95,17.95,17.9,17.94,37
20160101|2015-10-28 03:00,28,17.95,18,17.92,17.97,110
20160101|2015-10-28 03:30,28,17.97,17.97,17.92,17.92,22
20160101|2015-10-28 04:00,28,17.95,17.95,17.92,17.93,34
20160101|2015-10-28 04:30,28,17.95,17.95,17.92,17.95,6
20160101|2015-10-28 05:00,28,17.95,17.95,17.95,17.95,1
20160101|2015-10-28 05:30,28,17.92,17.92,17.92,17.92,34
20160101|2015-10-28 06:00,28,17.92,17.93,17.9,17.92,39
20160101|2015-10-28 06:30,28,17.92,17.92,17.92,17.92,10
20160101|2015-10-28 07:00,28,17.95,18.08,17.92,18,158
20160101|2015-10-28 07:30,28,18.03,18.03,18,18.02,67
20160101|2015-10-28 08:00,28,18.02,18.05,18.01,18.01,87
20160101|2015-10-28 08:30,28,18,18.12,17.93,17.99,812
20160101|2015-10-28 09:00,28,17.99,18.03,17.95,18.03,401
20160101|2015-10-28 09:30,28,18,18.01,17.9,17.92,384
20160101|2015-10-28 10:00,28,17.92,18,17.86,17.97,404
20160101|2015-10-28 10:30,28,17.99,18,17.88,17.88,452
20160101|2015-10-28 11:00,28,17.9,17.99,17.9,17.97,240
20160101|2015-10-28 11:30,28,17.97,18,17.95,17.97,300
20160101|2015-10-28 12:00,28,17.97,18,17.95,18,98
20160101|2015-10-28 12:30,28,18,18,17.85,17.85,723
20160101|2015-10-28 13:00,28,17.9,18.5,17.9,18.25,2373
20160101|2015-10-28 13:30,28,18.27,18.45,18.13,18.17,1132
20160101|2015-10-28 14:00,28,18.2,18.2,17.98,18.03,1444
20160101|2015-10-28 14:30,28,18,18,17.7,17.72,1335
20160101|2015-10-28 15:00,28,17.72,17.75,17.63,17.7,2181
20160101|2015-10-28 15:30,29,17.75,17.75,17.68,17.72,62
20160101|2015-10-28 16:00,29,17.73,17.73,17.73,17.73,24
20160101|2015-10-28 17:00,29,17.75,17.79,17.75,17.75,9
20160101|2015-10-28 17:30,29,17.75,17.75,17.75,17.75,1
20160101|2015-10-28 18:00,29,17.77,17.77,17.77,17.77,2
20160101|2015-10-28 18:30,29,17.77,17.8,17.77,17.78,7
20160101|2015-10-28 19:00,29,17.8,17.85,17.77,17.8,78
20160101|2015-10-28 19:30,29,17.85,17.85,17.85,17.85,5
20160101|2015-10-28 20:00,29,17.85,17.87,17.83,17.83,29
20160101|2015-10-28 20:30,29,17.85,17.85,17.85,17.85,6
20160101|2015-10-28 21:00,29,17.85,17.85,17.85,17.85,1
20160101|2015-10-28 21:30,29,17.86,17.87,17.86,17.87,3
20160101|2015-10-28 22:00,29,17.88,17.88,17.86,17.86,11
20160101|2015-10-28 22:30,29,17.87,17.87,17.87,17.87,6
20160101|2015-10-28 23:30,29,17.9,17.9,17.89,17.89,2
20160101|2015-10-29 02:00,29,17.9,17.9,17.9,17.9,2
20160101|2015-10-29 02:30,29,17.9,17.9,17.9,17.9,2
20160101|2015-10-29 03:00,29,17.9,17.95,17.9,17.95,6
20160101|2015-10-29 03:30,29,17.95,17.95,17.93,17.95,61
20160101|2015-10-29 04:00,29,17.95,18.02,17.94,18,116
20160101|2015-10-29 04:30,29,18.02,18.02,17.95,17.95,58
20160101|2015-10-29 05:00,29,17.95,17.95,17.95,17.95,11
20160101|2015-10-29 06:00,29,17.92,17.92,17.92,17.92,54
20160101|2015-10-29 06:30,29,17.95,17.95,17.95,17.95,6
20160101|2015-10-29 07:00,29,17.95,17.96,17.91,17.95,128
20160101|2015-10-29 07:30,29,17.95,17.97,17.88,17.88,210
20160101|2015-10-29 08:00,29,17.89,17.9,17.87,17.9,104
20160101|2015-10-29 08:30,29,17.9,18,17.83,18,1546
20160101|2015-10-29 09:00,29,18,18.05,17.88,18.04,638
20160101|2015-10-29 09:30,29,18.01,18.14,18,18.1,635
20160101|2015-10-29 10:00,29,18.1,18.15,18.04,18.07,251
20160101|2015-10-29 10:30,29,18.05,18.07,18,18,220
20160101|2015-10-29 11:00,29,18,18.07,17.92,17.95,168
20160101|2015-10-29 11:30,29,17.94,18.02,17.91,17.97,260
20160101|2015-10-29 12:00,29,18,18.05,17.88,18,662
20160101|2015-10-29 12:30,29,17.95,18.1,17.95,18.06,241
20160101|2015-10-29 13:00,29,18.09,18.09,17.91,17.95,427
20160101|2015-10-29 13:30,29,17.96,18.01,17.95,18,156
20160101|2015-10-29 14:00,29,18,18.07,17.93,17.94,246
20160101|2015-10-29 14:30,29,17.95,18,17.82,17.9,793
20160101|2015-10-29 15:00,29,17.95,18,17.84,17.84,922
20160101|2015-10-29 15:30,30,17.95,17.95,17.85,17.85,17
20160101|2015-10-29 16:00,30,17.8,17.84,17.8,17.84,21
20160101|2015-10-29 16:30,30,17.8,17.83,17.78,17.83,21
20160101|2015-10-29 17:00,30,17.82,17.85,17.81,17.85,40
20160101|2015-10-29 17:30,30,17.85,17.85,17.85,17.85,1
20160101|2015-10-29 18:00,30,17.85,17.85,17.85,17.85,2
20160101|2015-10-29 18:30,30,17.85,17.85,17.85,17.85,2
20160101|2015-10-29 19:00,30,17.8,17.8,17.76,17.76,5
20160101|2015-10-29 20:30,30,17.75,17.76,17.7,17.7,7
20160101|2015-10-29 21:00,30,17.7,17.7,17.7,17.7,3
20160101|2015-10-29 21:30,30,17.68,17.68,17.67,17.67,19
20160101|2015-10-29 22:00,30,17.7,17.75,17.69,17.75,3
20160101|2015-10-29 22:30,30,17.75,17.84,17.7,17.82,91
20160101|2015-10-29 23:00,30,17.79,17.82,17.75,17.75,27
20160101|2015-10-29 23:30,30,17.7,17.7,17.7,17.7,1
20160101|2015-10-30 00:00,30,17.7,17.71,17.67,17.7,14
20160101|2015-10-30 01:00,30,17.75,17.75,17.74,17.75,9
20160101|2015-10-30 01:30,30,17.73,17.73,17.73,17.73,4
20160101|2015-10-30 02:00,30,17.75,17.76,17.74,17.75,28
20160101|2015-10-30 02:30,30,17.75,17.75,17.7,17.75,8
20160101|2015-10-30 03:00,30,17.78,17.8,17.75,17.78,17
20160101|2015-10-30 03:30,30,17.75,17.75,17.75,17.75,1
20160101|2015-10-30 04:30,30,17.81,17.83,17.81,17.83,8
20160101|2015-10-30 05:00,30,17.85,17.92,17.85,17.9,34
20160101|2015-10-30 05:30,30,17.9,17.9,17.9,17.9,8
20160101|2015-10-30 06:00,30,17.92,17.92,17.9,17.9,15
20160101|2015-10-30 06:30,30,17.9,17.9,17.9,17.9,6
20160101|2015-10-30 07:00,30,17.85,17.88,17.85,17.88,44
20160101|2015-10-30 07:30,30,17.85,17.93,17.85,17.92,343
20160101|2015-10-30 08:00,30,17.92,18.07,17.92,18.03,748
20160101|2015-10-30 08:30,30,18,18.15,18,18.13,594
20160101|2015-10-30 09:00,30,18.12,18.19,18.08,18.14,457
20160101|2015-10-30 09:30,30,18.15,18.15,18.02,18.1,250
20160101|2015-10-30 10:00,30,18.1,18.14,18.05,18.06,136
20160101|2015-10-30 10:30,30,18.05,18.08,17.95,17.99,170
20160101|2015-10-30 11:00,30,18,18.09,17.97,18.04,805
20160101|2015-10-30 11:30,30,18.01,18.01,17.9,17.9,283
20160101|2015-10-30 12:00,30,17.9,17.93,17.84,17.87,638
20160101|2015-10-30 12:30,30,17.85,17.89,17.79,17.84,672
20160101|2015-10-30 13:00,30,17.84,17.93,17.83,17.9,809
20160101|2015-10-30 13:30,30,17.9,18.01,17.88,18,315
20160101|2015-10-30 14:00,30,18.01,18.1,17.95,18.1,445
20160101|2015-10-30 14:30,30,18.09,18.13,17.97,18.1,1078
20160101|2015-10-30 15:00,30,18.12,18.3,18.1,18.18,1597
20160101|2015-11-01 17:00,2,18.15,18.2,18.14,18.2,16
20160101|2015-11-01 17:30,2,18.25,18.35,18.25,18.3,12
20160101|2015-11-01 18:00,2,18.26,18.32,18.22,18.32,8
20160101|2015-11-01 19:00,2,18.25,18.3,18.25,18.28,9
20160101|2015-11-01 19:30,2,18.3,18.3,18.3,18.3,5
20160101|2015-11-01 20:30,2,18.3,18.3,18.29,18.3,5
20160101|2015-11-01 21:00,2,18.3,18.3,18.3,18.3,3
20160101|2015-11-01 21:30,2,18.32,18.32,18.28,18.28,4
20160101|2015-11-01 22:30,2,18.32,18.32,18.32,18.32,1
20160101|2015-11-01 23:00,2,18.35,18.35,18.3,18.35,8
20160101|2015-11-02 00:00,2,18.35,18.35,18.35,18.35,1
20160101|2015-11-02 00:30,2,18.34,18.37,18.29,18.37,39
20160101|2015-11-02 01:00,2,18.4,18.4,18.37,18.4,19
20160101|2015-11-02 02:00,2,18.4,18.4,18.35,18.35,33
20160101|2015-11-02 02:30,2,18.35,18.37,18.28,18.3,62
20160101|2015-11-02 03:00,2,18.25,18.25,18.15,18.18,68
20160101|2015-11-02 03:30,2,18.16,18.17,18.03,18.05,90
20160101|2015-11-02 04:00,2,18.09,18.11,18.09,18.11,17
20160101|2015-11-02 04:30,2,18.12,18.12,18.1,18.1,8
20160101|2015-11-02 05:00,2,18.1,18.1,18.1,18.1,8
20160101|2015-11-02 05:30,2,18.1,18.1,18.1,18.1,2
20160101|2015-11-02 06:00,2,18.1,18.1,18.07,18.1,23
20160101|2015-11-02 06:30,2,18.1,18.12,18.1,18.12,24
20160101|2015-11-02 07:00,2,18.1,18.14,18.1,18.14,10
20160101|2015-11-02 07:30,2,18.12,18.15,18.05,18.05,73
20160101|2015-11-02 08:00,2,18.08,18.09,18,18.09,85
20160101|2015-11-02 08:30,2,18.05,18.14,18,18.02,944
20160101|2015-11-02 09:00,2,18.05,18.05,17.93,17.95,342
20160101|2015-11-02 09:30,2,17.98,17.98,17.9,17.98,169
20160101|2015-11-02 10:00,2,17.96,18,17.89,17.93,189
20160101|2015-11-02 10:30,2,17.91,17.93,17.85,17.85,276
20160101|2015-11-02 11:00,2,17.86,17.87,17.75,17.77,694
20160101|2015-11-02 11:30,2,17.77,17.83,17.68,17.68,582
20160101|2015-11-02 12:00,2,17.7,17.72,17.65,17.67,171
20160101|2015-11-02 12:30,2,17.64,17.67,17.6,17.6,274
20160101|2015-11-02 13:00,2,17.59,17.59,17.52,17.53,457
20160101|2015-11-02 13:30,2,17.53,17.54,17.33,17.33,938
20160101|2015-11-02 14:00,2,17.38,17.5,17.3,17.32,841
20160101|2015-11-02 14:30,2,17.3,17.39,17.27,17.33,1514
20160101|2015-11-02 15:00,2,17.33,17.55,17.28,17.51,1769
20160101|2015-11-02 15:30,3,17.55,17.55,17.5,17.51,60
20160101|2015-11-02 16:30,3,17.5,17.5,17.5,17.5,3
20160101|2015-11-02 17:00,3,17.5,17.52,17.5,17.52,9
20160101|2015-11-02 17:30,3,17.5,17.5,17.5,17.5,1
20160101|2015-11-02 18:00,3,17.5,17.5,17.5,17.5,1
20160101|2015-11-02 18:30,3,17.45,17.45,17.45,17.45,1
20160101|2015-11-02 19:00,3,17.45,17.45,17.45,17.45,1
20160101|2015-11-02 21:00,3,17.45,17.45,17.45,17.45,4
20160101|2015-11-02 22:00,3,17.5,17.5,17.5,17.5,3
20160101|2015-11-03 02:00,3,17.5,17.51,17.49,17.51,10
20160101|2015-11-03 02:30,3,17.5,17.5,17.47,17.5,58
20160101|2015-11-03 04:00,3,17.5,17.5,17.47,17.47,8
20160101|2015-11-03 04:30,3,17.5,17.5,17.5,17.5,11
20160101|2015-11-03 05:00,3,17.5,17.5,17.49,17.5,27
20160101|2015-11-03 05:30,3,17.5,17.5,17.5,17.5,11
20160101|2015-11-03 06:00,3,17.55,17.59,17.5,17.58,56
20160101|2015-11-03 06:30,3,17.55,17.56,17.53,17.55,41
20160101|2015-11-03 07:00,3,17.55,17.59,17.55,17.56,13
20160101|2015-11-03 07:30,3,17.55,17.57,17.49,17.55,79
20160101|2015-11-03 08:00,3,17.55,17.55,17.5,17.54,27
20160101|2015-11-03 08:30,3,17.5,17.57,17.42,17.53,621
20160101|2015-11-03 09:00,3,17.5,17.5,17.4,17.49,398
20160101|2015-11-03 09:30,3,17.5,17.58,17.45,17.54,946
20160101|2015-11-03 10:00,3,17.5,17.56,17.5,17.52,354
20160101|2015-11-03 10:30,3,17.55,17.58,17.43,17.45,528
20160101|2015-11-03 11:00,3,17.47,17.64,17.47,17.6,593
20160101|2015-11-03 11:30,3,17.6,17.62,17.51,17.53,387
20160101|2015-11-03 12:00,3,17.53,17.53,17.47,17.49,234
20160101|2015-11-03 12:30,3,17.45,17.46,17.36,17.4,517
20160101|2015-11-03 13:00,3,17.4,17.43,17.31,17.35,546
20160101|2015-11-03 13:30,3,17.35,17.45,17.35,17.45,261
20160101|2015-11-03 14:00,3,17.45,17.5,17.45,17.5,357
20160101|2015-11-03 14:30,3,17.5,17.69,17.48,17.65,1362
20160101|2015-11-03 15:00,3,17.64,17.8,17.63,17.8,1731
20160101|2015-11-03 15:30,4,17.75,17.78,17.75,17.77,6
20160101|2015-11-03 16:00,4,17.76,17.76,17.76,17.76,1
20160101|2015-11-03 16:30,4,17.8,17.8,17.75,17.75,26
20160101|2015-11-03 17:00,4,17.75,17.75,17.73,17.73,10
20160101|2015-11-03 18:00,4,17.75,17.8,17.73,17.75,28
20160101|2015-11-03 19:30,4,17.7,17.7,17.7,17.7,1
20160101|2015-11-03 20:00,4,17.65,17.65,17.65,17.65,8
20160101|2015-11-03 21:00,4,17.63,17.63,17.63,17.63,1
20160101|2015-11-03 22:00,4,17.65,17.65,17.65,17.65,1
20160101|2015-11-03 22:30,4,17.65,17.65,17.65,17.65,1
20160101|2015-11-03 23:00,4,17.7,17.75,17.7,17.75,3
20160101|2015-11-03 23:30,4,17.75,17.75,17.72,17.73,6
20160101|2015-11-04 00:00,4,17.75,17.78,17.75,17.78,11
20160101|2015-11-04 01:00,4,17.75,17.75,17.68,17.68,3
20160101|2015-11-04 01:30,4,17.7,17.7,17.7,17.7,1
20160101|2015-11-04 02:00,4,17.7,17.7,17.68,17.7,23
20160101|2015-11-04 02:30,4,17.68,17.68,17.64,17.64,12
20160101|2015-11-04 03:00,4,17.6,17.6,17.57,17.6,45
20160101|2015-11-04 03:30,4,17.61,17.62,17.59,17.62,16
20160101|2015-11-04 04:00,4,17.65,17.65,17.65,17.65,4
20160101|2015-11-04 04:30,4,17.62,17.62,17.62,17.62,27
20160101|2015-11-04 05:00,4,17.61,17.61,17.6,17.6,6
20160101|2015-11-04 05:30,4,17.6,17.6,17.6,17.6,5
20160101|2015-11-04 06:00,4,17.55,17.57,17.55,17.57,4
20160101|2015-11-04 06:30,4,17.58,17.59,17.55,17.57,43
20160101|2015-11-04 07:00,4,17.55,17.56,17.48,17.5,152
20160101|2015-11-04 07:30,4,17.52,17.52,17.5,17.5,22
20160101|2015-11-04 08:00,4,17.55,17.55,17.5,17.55,32
20160101|2015-11-04 08:30,4,17.6,17.88,17.52,17.75,1594
20160101|2015-11-04 09:00,4,17.79,17.88,17.68,17.7,1073
20160101|2015-11-04 09:30,4,17.7,17.87,17.65,17.8,548
20160101|2015-11-04 10:00,4,17.85,17.99,17.82,17.95,1043
20160101|2015-11-04 10:30,4,17.97,18.01,17.92,18,299
20160101|2015-11-04 11:00,4,18.03,18.03,17.85,17.9,352
20160101|2015-11-04 11:30,4,17.9,17.98,17.89,17.95,344
20160101|2015-11-04 12:00,4,17.97,18.13,17.97,18.05,1362
20160101|2015-11-04 12:30,4,18.03,18.07,17.89,17.9,415
20160101|2015-11-04 13:00,4,17.93,17.95,17.8,17.85,251
20160101|2015-11-04 13:30,4,17.82,17.84,17.73,17.76,319
20160101|2015-11-04 14:00,4,17.75,17.98,17.75,17.94,817
20160101|2015-11-04 14:30,4,17.96,18.15,17.95,18.02,1328
20160101|2015-11-04 15:00,4,18.02,18.2,18,18.16,1019
20160101|2015-11-04 15:30,5,18.15,18.2,18.15,18.15,29
20160101|2015-11-04 17:30,5,18.15,18.16,18.1,18.1,18
20160101|2015-11-04 19:00,5,18.15,18.15,18.14,18.15,3
20160101|2015-11-04 20:00,5,18.1,18.12,18.1,18.12,2
20160101|2015-11-05 00:00,5,18.05,18.05,18.05,18.05,2
20160101|2015-11-05 00:30,5,18.05,18.07,18.05,18.07,2
20160101|2015-11-05 02:00,5,18.1,18.15,18.05,18.15,6
20160101|2015-11-05 02:30,5,18.2,18.2,18.2,18.2,2
20160101|2015-11-05 03:00,5,18.15,18.15,18.1,18.1,35
20160101|2015-11-05 03:30,5,18.1,18.1,18.1,18.1,4
20160101|2015-11-05 04:00,5,18.05,18.05,18.05,18.05,11
20160101|2015-11-05 04:30,5,18.05,18.05,18,18,24
20160101|2015-11-05 05:00,5,18,18.05,18,18.05,20
20160101|2015-11-05 05:30,5,18,18,17.97,17.97,10
20160101|2015-11-05 06:00,5,17.95,17.95,17.93,17.95,8
20160101|2015-11-05 06:30,5,17.93,17.94,17.9,17.9,51
20160101|2015-11-05 07:00,5,17.94,17.94,17.9,17.92,45
20160101|2015-11-05 07:30,5,17.91,18.01,17.91,18,85
20160101|2015-11-05 08:00,5,17.99,18.02,17.96,18,263
20160101|2015-11-05 08:30,5,18,18.13,17.82,17.84,1607
20160101|2015-11-05 09:00,5,17.82,18.19,17.82,18.19,1654
20160101|2015-11-05 09:30,5,18.2,18.27,18.13,18.17,644
20160101|2015-11-05 10:00,5,18.2,18.24,18.1,18.11,567
20160101|2015-11-05 10:30,5,18.13,18.2,17.98,17.99,293
20160101|2015-11-05 11:00,5,18,18.1,17.91,17.95,917
20160101|2015-11-05 11:30,5,17.95,18.07,17.92,17.95,364
20160101|2015-11-05 12:00,5,17.95,18.12,17.94,18.1,837
20160101|2015-11-05 12:30,5,18.1,18.1,18.02,18.05,333
20160101|2015-11-05 13:00,5,18.04,18.09,18,18.05,261
20160101|2015-11-05 13:30,5,18.07,18.07,17.9,17.93,436
20160101|2015-11-05 14:00,5,17.9,17.98,17.8,17.8,1024
20160101|2015-11-05 14:30,5,17.8,17.85,17.75,17.77,1234
20160101|2015-11-05 15:00,5,17.77,17.8,17.68,17.7,1255
20160101|2015-11-05 15:30,6,17.7,17.7,17.66,17.68,129
20160101|2015-11-05 16:00,6,17.7,17.71,17.7,17.71,18
20160101|2015-11-05 17:00,6,17.7,17.71,17.68,17.71,41
20160101|2015-11-05 17:30,6,17.72,17.75,17.68,17.75,28
20160101|2015-11-05 18:00,6,17.75,17.75,17.75,17.75,1
20160101|2015-11-05 19:00,6,17.77,17.77,17.77,17.77,1
20160101|2015-11-05 19:30,6,17.77,17.77,17.77,17.77,2
20160101|2015-11-05 21:30,6,17.77,17.77,17.73,17.73,2
20160101|2015-11-05 22:00,6,17.75,17.8,17.75,17.78,17
20160101|2015-11-05 22:30,6,17.75,17.75,17.75,17.75,3
20160101|2015-11-05 23:00,6,17.75,17.75,17.75,17.75,5
20160101|2015-11-05 23:30,6,17.7,17.7,17.7,17.7,5
20160101|2015-11-06 00:30,6,17.7,17.7,17.67,17.68,9
20160101|2015-11-06 01:00,6,17.68,17.68,17.67,17.67,12
20160101|2015-11-06 01:30,6,17.67,17.7,17.67,17.7,28
20160101|2015-11-06 02:00,6,17.7,17.78,17.7,17.78,30
20160101|2015-11-06 02:30,6,17.75,17.76,17.75,17.75,10
20160101|2015-11-06 03:00,6,17.78,17.84,17.78,17.81,15
20160101|2015-11-06 03:30,6,17.8,17.82,17.77,17.8,44
20160101|2015-11-06 04:00,6,17.8,17.85,17.8,17.81,14
20160101|2015-11-06 04:30,6,17.85,17.85,17.82,17.85,30
20160101|2015-11-06 05:00,6,17.8,17.8,17.8,17.8,1
20160101|2015-11-06 05:30,6,17.85,17.88,17.85,17.85,76
20160101|2015-11-06 06:00,6,17.8,17.82,17.8,17.8,13
20160101|2015-11-06 06:30,6,17.8,17.8,17.75,17.75,22
20160101|2015-11-06 07:00,6,17.8,17.8,17.65,17.73,247
20160101|2015-11-06 07:30,6,17.74,18.05,17.65,17.88,1502
20160101|2015-11-06 08:00,6,17.88,17.9,17.7,17.76,942
20160101|2015-11-06 08:30,6,17.7,17.93,17.63,17.9,2368
20160101|2015-11-06 09:00,6,17.87,18.06,17.85,17.85,1911
20160101|2015-11-06 09:30,6,17.85,17.85,17.65,17.75,1041
20160101|2015-11-06 10:00,6,17.73,17.92,17.72,17.86,1188
20160101|2015-11-06 10:30,6,17.85,17.85,17.68,17.8,1524
20160101|2015-11-06 11:00,6,17.75,17.9,17.73,17.87,539
20160101|2015-11-06 11:30,6,17.85,17.91,17.8,17.82,528
20160101|2015-11-06 12:00,6,17.82,17.83,17.7,17.73,544
20160101|2015-11-06 12:30,6,17.75,17.8,17.66,17.75,473
20160101|2015-11-06 13:00,6,17.7,17.72,17.62,17.65,765
20160101|2015-11-06 13:30,6,17.65,17.75,17.58,17.6,1262
20160101|2015-11-06 14:00,6,17.63,17.63,17.55,17.55,449
20160101|2015-11-06 14:30,6,17.55,17.58,17.45,17.48,2539
20160101|2015-11-06 15:00,6,17.48,17.49,17.37,17.37,2497
20160101|2015-11-08 17:00,9,17.45,17.58,17.4,17.5,112
20160101|2015-11-08 17:30,9,17.5,17.5,17.5,17.5,1
20160101|2015-11-08 18:30,9,17.49,17.49,17.49,17.49,4
20160101|2015-11-08 19:30,9,17.45,17.45,17.39,17.39,21
20160101|2015-11-08 20:00,9,17.35,17.38,17.34,17.38,24
20160101|2015-11-08 20:30,9,17.35,17.37,17.33,17.33,14
20160101|2015-11-08 21:00,9,17.35,17.36,17.33,17.36,12
20160101|2015-11-08 22:00,9,17.35,17.35,17.35,17.35,7
20160101|2015-11-08 23:00,9,17.4,17.4,17.4,17.4,2
20160101|2015-11-08 23:30,9,17.4,17.4,17.4,17.4,4
20160101|2015-11-09 00:30,9,17.45,17.45,17.44,17.44,4
20160101|2015-11-09 01:00,9,17.47,17.47,17.44,17.44,2
20160101|2015-11-09 02:00,9,17.5,17.53,17.48,17.53,33
20160101|2015-11-09 02:30,9,17.55,17.6,17.5,17.57,38
20160101|2015-11-09 03:30,9,17.57,17.57,17.57,17.57,1
20160101|2015-11-09 04:00,9,17.59,17.59,17.58,17.58,2
20160101|2015-11-09 04:30,9,17.6,17.6,17.6,17.6,9
20160101|2015-11-09 05:00,9,17.55,17.55,17.55,17.55,1
20160101|2015-11-09 05:30,9,17.6,17.6,17.57,17.57,3
20160101|2015-11-09 06:00,9,17.57,17.57,17.55,17.55,6
20160101|2015-11-09 07:00,9,17.55,17.58,17.5,17.53,225
20160101|2015-11-09 07:30,9,17.54,17.55,17.5,17.5,141
20160101|2015-11-09 08:00,9,17.52,17.53,17.5,17.5,12
20160101|2015-11-09 08:30,9,17.5,17.63,17.5,17.58,2110
20160101|2015-11-09 09:00,9,17.6,17.69,17.55,17.64,2255
20160101|2015-11-09 09:30,9,17.65,17.7,17.6,17.65,1077
20160101|2015-11-09 10:00,9,17.65,17.9,17.65,17.88,1337
20160101|2015-11-09 10:30,9,17.88,17.99,17.82,17.98,855
20160101|2015-11-09 11:00,9,18,18.1,17.93,17.93,746
20160101|2015-11-09 11:30,9,17.93,17.98,17.8,17.86,910
20160101|2015-11-09 12:00,9,17.85,18.03,17.82,17.92,553
20160101|2015-11-09 12:30,9,17.95,18.05,17.92,18,1170
20160101|2015-11-09 13:00,9,18.04,18.06,17.88,17.97,1717
20160101|2015-11-09 13:30,9,17.97,18.13,17.92,18.1,1098
20160101|2015-11-09 14:00,9,18.12,18.25,18.08,18.1,425
20160101|2015-11-09 14:30,9,18.1,18.1,17.8,18.03,3239
20160101|2015-11-09 15:00,9,18.02,18.15,18,18.09,2885
20160101|2015-11-09 15:30,10,18.05,18.09,18.05,18.09,76
20160101|2015-11-09 16:00,10,18.1,18.1,18.1,18.1,1
20160101|2015-11-09 16:30,10,18.1,18.1,18.07,18.07,2
20160101|2015-11-09 17:00,10,18.1,18.15,18.1,18.1,63
20160101|2015-11-09 17:30,10,18.1,18.1,18.05,18.05,18
20160101|2015-11-09 18:00,10,18.05,18.07,18,18.03,12
20160101|2015-11-09 18:30,10,17.95,18,17.95,18,3
20160101|2015-11-09 19:00,10,18.05,18.05,18.05,18.05,2
20160101|2015-11-09 19:30,10,18,18,18,18,1
20160101|2015-11-09 21:30,10,17.97,18.03,17.97,18.03,2
20160101|2015-11-09 22:00,10,17.95,17.95,17.92,17.92,4
20160101|2015-11-09 22:30,10,17.94,17.95,17.94,17.95,4
20160101|2015-11-09 23:00,10,17.95,17.95,17.95,17.95,2
20160101|2015-11-09 23:30,10,17.95,17.95,17.9,17.9,4
20160101|2015-11-10 00:00,10,17.9,17.9,17.9,17.9,2
20160101|2015-11-10 01:00,10,17.95,17.95,17.95,17.95,4
20160101|2015-11-10 01:30,10,17.95,17.95,17.95,17.95,8
20160101|2015-11-10 02:00,10,17.95,18.02,17.95,18,22
20160101|2015-11-10 02:30,10,18,18.03,18,18.03,13
20160101|2015-11-10 03:00,10,18,18.07,18,18.05,15
20160101|2015-11-10 03:30,10,18.05,18.2,18.05,18.2,43
20160101|2015-11-10 04:00,10,18.2,18.2,18.15,18.16,15
20160101|2015-11-10 04:30,10,18.15,18.21,18.15,18.21,29
20160101|2015-11-10 05:00,10,18.21,18.22,18.18,18.2,26
20160101|2015-11-10 05:30,10,18.15,18.15,18.1,18.12,46
20160101|2015-11-10 06:00,10,18.15,18.22,18.15,18.2,40
20160101|2015-11-10 06:30,10,18.2,18.3,18.2,18.2,67
20160101|2015-11-10 07:00,10,18.2,18.25,18.15,18.15,125
20160101|2015-11-10 07:30,10,18.1,18.19,18.1,18.18,47
20160101|2015-11-10 08:00,10,18.15,18.2,18.15,18.15,89
20160101|2015-11-10 08:30,10,18.2,18.21,18.03,18.07,2087
20160101|2015-11-10 09:00,10,18.04,18.25,18.02,18.2,918
20160101|2015-11-10 09:30,10,18.22,18.23,18.02,18.03,1502
20160101|2015-11-10 10:00,10,18.03,18.07,17.93,18.03,856
20160101|2015-11-10 10:30,10,18.08,18.08,17.9,17.92,502
20160101|2015-11-10 11:00,10,17.95,17.95,17.87,17.9,335
20160101|2015-11-10 11:30,10,17.92,17.99,17.87,17.9,404
20160101|2015-11-10 12:00,10,17.9,17.98,17.9,17.92,307
20160101|2015-11-10 12:30,10,17.92,17.98,17.81,17.87,943
20160101|2015-11-10 13:00,10,17.85,17.92,17.83,17.88,194
20160101|2015-11-10 13:30,10,17.87,17.88,17.74,17.8,951
20160101|2015-11-10 14:00,10,17.81,17.81,17.71,17.73,1408
20160101|2015-11-10 14:30,10,17.73,17.78,17.6,17.72,1618
20160101|2015-11-10 15:00,10,17.73,17.75,17.55,17.7,2204
20160101|2015-11-10 15:30,11,17.7,17.75,17.68,17.7,42
20160101|2015-11-10 16:00,11,17.75,17.75,17.75,17.75,3
20160101|2015-11-10 17:00,11,17.75,17.8,17.75,17.8,29
20160101|2015-11-10 17:30,11,17.8,17.8,17.75,17.76,78
20160101|2015-11-10 18:00,11,17.75,17.77,17.75,17.75,42
20160101|2015-11-10 18:30,11,17.75,17.78,17.75,17.78,6
20160101|2015-11-10 19:30,11,17.75,17.75,17.74,17.74,8
20160101|2015-11-10 20:00,11,17.75,17.79,17.75,17.79,4
20160101|2015-11-10 20:30,11,17.72,17.73,17.7,17.7,25
20160101|2015-11-10 21:30,11,17.68,17.71,17.68,17.71,11
20160101|2015-11-10 23:00,11,17.7,17.7,17.67,17.67,22
20160101|2015-11-10 23:30,11,17.7,17.72,17.7,17.72,3
20160101|2015-11-11 00:00,11,17.67,17.7,17.67,17.7,4
20160101|2015-11-11 01:00,11,17.7,17.7,17.7,17.7,3
20160101|2015-11-11 01:30,11,17.72,17.72,17.72,17.72,1
20160101|2015-11-11 02:00,11,17.7,17.7,17.65,17.65,18
20160101|2015-11-11 02:30,11,17.65,17.65,17.65,17.65,6
20160101|2015-11-11 03:00,11,17.6,17.62,17.58,17.62,36
20160101|2015-11-11 03:30,11,17.6,17.6,17.58,17.58,2
20160101|2015-11-11 04:00,11,17.6,17.6,17.58,17.6,6
20160101|2015-11-11 05:00,11,17.62,17.62,17.62,17.62,1
20160101|2015-11-11 05:30,11,17.6,17.6,17.56,17.57,13
20160101|2015-11-11 06:00,11,17.57,17.58,17.53,17.57,114
20160101|2015-11-11 06:30,11,17.55,17.55,17.48,17.51,198
20160101|2015-11-11 07:00,11,17.5,17.53,17.48,17.52,35
20160101|2015-11-11 07:30,11,17.54,17.57,17.52,17.52,62
20160101|2015-11-11 08:00,11,17.55,17.6,17.55,17.59,82
20160101|2015-11-11 08:30,11,17.6,17.75,17.59,17.69,1217
20160101|2015-11-11 09:00,11,17.7,17.8,17.7,17.8,961
20160101|2015-11-11 09:30,11,17.8,17.88,17.75,17.8,1501
20160101|2015-11-11 10:00,11,17.8,17.86,17.71,17.73,907
20160101|2015-11-11 10:30,11,17.7,17.7,17.58,17.59,1893
20160101|2015-11-11 11:00,11,17.6,17.65,17.54,17.57,530
20160101|2015-11-11 11:30,11,17.57,17.59,17.52,17.59,342
20160101|2015-11-11 12:00,11,17.59,17.75,17.59,17.74,426
20160101|2015-11-11 12:30,11,17.74,17.78,17.67,17.71,426
20160101|2015-11-11 13:00,11,17.73,17.77,17.6,17.6,512
20160101|2015-11-11 13:30,11,17.58,17.78,17.58,17.76,619
20160101|2015-11-11 14:00,11,17.78,17.83,17.73,17.75,1018
20160101|2015-11-11 14:30,11,17.74,17.93,17.74,17.92,978
20160101|2015-11-11 15:00,11,17.93,18,17.92,18,769
20160101|2015-11-11 15:30,12,18,18,17.95,17.99,15
20160101|2015-11-11 16:30,12,18,18,17.95,17.95,5
20160101|2015-11-11 17:00,12,17.98,17.98,17.98,17.98,1
20160101|2015-11-11 18:30,12,17.95,17.95,17.95,17.95,3
20160101|2015-11-11 19:00,12,17.95,17.95,17.95,17.95,4
20160101|2015-11-11 19:30,12,17.95,17.95,17.93,17.93,6
20160101|2015-11-11 20:00,12,17.85,17.85,17.85,17.85,3
20160101|2015-11-11 20:30,12,17.9,17.9,17.88,17.88,2
20160101|2015-11-11 21:30,12,17.87,17.87,17.84,17.85,12
20160101|2015-11-11 22:00,12,17.84,17.84,17.84,17.84,1
20160101|2015-11-11 22:30,12,17.82,17.85,17.82,17.85,3
20160101|2015-11-11 23:30,12,17.85,17.85,17.85,17.85,2
20160101|2015-11-12 00:30,12,17.83,17.85,17.83,17.85,4
20160101|2015-11-12 01:00,12,17.85,17.87,17.85,17.87,7
20160101|2015-11-12 01:30,12,17.82,17.9,17.82,17.85,78
20160101|2015-11-12 02:00,12,17.9,17.93,17.88,17.9,31
20160101|2015-11-12 02:30,12,17.87,17.87,17.73,17.75,84
20160101|2015-11-12 03:00,12,17.8,17.92,17.76,17.9,37
20160101|2015-11-12 03:30,12,17.9,17.9,17.85,17.85,10
20160101|2015-11-12 04:00,12,17.9,18.03,17.89,18.03,113
20160101|2015-11-12 04:30,12,18.03,18.03,17.99,18,33
20160101|2015-11-12 05:00,12,18.05,18.07,18,18,49
20160101|2015-11-12 05:30,12,18,18.03,17.95,17.95,53
20160101|2015-11-12 06:00,12,17.95,17.95,17.94,17.94,68
20160101|2015-11-12 06:30,12,17.93,18.1,17.93,18.08,186
20160101|2015-11-12 07:00,12,18.05,18.13,18.05,18.09,194
20160101|2015-11-12 07:30,12,18.1,18.14,18.06,18.13,219
20160101|2015-11-12 08:00,12,18.12,18.4,18.08,18.35,1450
20160101|2015-11-12 08:30,12,18.3,18.33,18.15,18.15,2471
20160101|2015-11-12 09:00,12,18.15,18.3,18.14,18.25,2156
20160101|2015-11-12 09:30,12,18.25,18.32,18.15,18.17,681
20160101|2015-11-12 10:00,12,18.17,18.32,18.09,18.32,1565
20160101|2015-11-12 10:30,12,18.33,18.43,18.17,18.27,1247
20160101|2015-11-12 11:00,12,18.29,18.52,18.29,18.45,431
20160101|2015-11-12 11:30,12,18.45,18.48,18.36,18.4,360
20160101|2015-11-12 12:00,12,18.36,18.47,18.35,18.4,340
20160101|2015-11-12 12:30,12,18.4,18.53,18.38,18.49,337
20160101|2015-11-12 13:00,12,18.5,18.77,18.5,18.67,942
20160101|2015-11-12 13:30,12,18.65,19,18.65,18.93,1584
20160101|2015-11-12 14:00,12,18.93,19.04,18.9,18.96,1668
20160101|2015-11-12 14:30,12,18.95,19.2,18.93,19.15,1831
20160101|2015-11-12 15:00,12,19.15,19.25,19.09,19.12,1503
20160101|2015-11-12 15:30,13,19.1,19.15,19.1,19.12,89
20160101|2015-11-12 16:00,13,19.15,19.2,19.15,19.15,8
20160101|2015-11-12 16:30,13,19.15,19.2,19.15,19.17,18
20160101|2015-11-12 17:00,13,19.15,19.22,19.15,19.15,52
20160101|2015-11-12 17:30,13,19.18,19.2,19.13,19.13,37
20160101|2015-11-12 18:00,13,19.1,19.12,19.1,19.11,17
20160101|2015-11-12 19:00,13,19.1,19.1,19.05,19.05,15
20160101|2015-11-12 19:30,13,19.07,19.07,19.06,19.06,16
20160101|2015-11-12 20:30,13,19.1,19.12,19.1,19.12,2
20160101|2015-11-12 21:30,13,19.1,19.1,19.1,19.1,2
20160101|2015-11-12 22:30,13,19.13,19.13,19.12,19.12,8
20160101|2015-11-12 23:00,13,19.1,19.1,19.1,19.1,1
20160101|2015-11-12 23:30,13,19.12,19.14,19.1,19.14,10
20160101|2015-11-13 00:00,13,19.11,19.11,19.11,19.11,1
20160101|2015-11-13 00:30,13,19.16,19.17,19.15,19.15,9
20160101|2015-11-13 01:00,13,19.2,19.2,19.2,19.2,1
20160101|2015-11-13 01:30,13,19.17,19.17,19.1,19.13,44
20160101|2015-11-13 02:00,13,19.1,19.15,19.1,19.15,75
20160101|2015-11-13 02:30,13,19.12,19.12,19.03,19.04,33
20160101|2015-11-13 03:00,13,19,19.1,19,19.09,21
20160101|2015-11-13 03:30,13,19.09,19.2,19.09,19.15,67
20160101|2015-11-13 04:00,13,19.12,19.12,19.1,19.11,5
20160101|2015-11-13 04:30,13,19.15,19.15,19.15,19.15,8
20160101|2015-11-13 05:00,13,19.12,19.32,19.12,19.3,90
20160101|2015-11-13 05:30,13,19.3,19.39,19.3,19.3,68
20160101|2015-11-13 06:00,13,19.3,19.3,19.25,19.3,14
20160101|2015-11-13 06:30,13,19.25,19.26,19.22,19.22,33
20160101|2015-11-13 07:00,13,19.25,19.34,19.25,19.26,113
20160101|2015-11-13 07:30,13,19.29,19.35,19.17,19.2,322
20160101|2015-11-13 08:00,13,19.25,19.25,19.2,19.22,220
20160101|2015-11-13 08:30,13,19.2,19.4,19.1,19.35,1051
20160101|2015-11-13 09:00,13,19.38,19.84,19.3,19.75,3509
20160101|2015-11-13 09:30,13,19.79,19.89,19.45,19.45,3196
20160101|2015-11-13 10:00,13,19.47,19.85,19.47,19.6,1809
20160101|2015-11-13 10:30,13,19.6,19.68,19.45,19.45,1078
20160101|2015-11-13 11:00,13,19.45,19.48,19.2,19.43,1755
20160101|2015-11-13 11:30,13,19.42,19.63,19.4,19.5,1368
20160101|2015-11-13 12:00,13,19.5,19.71,19.45,19.65,597
20160101|2015-11-13 12:30,13,19.65,19.83,19.62,19.72,1601
20160101|2015-11-13 13:00,13,19.75,19.84,19.68,19.83,840
20160101|2015-11-13 13:30,13,19.83,20.07,19.78,20.02,1754
20160101|2015-11-13 14:00,13,20.03,20.15,19.92,20.14,1120
20160101|2015-11-13 14:30,13,20.15,20.2,20.07,20.15,2596
20160101|2015-11-13 15:00,13,20.15,20.23,20.04,20.15,1816
20160101|2015-11-15 17:00,16,20.25,20.65,20.25,20.56,104
20160101|2015-11-15 17:30,16,20.5,20.5,20.4,20.5,100
20160101|2015-11-15 18:00,16,20.45,20.47,20.39,20.41,90
20160101|2015-11-15 18:30,16,20.4,20.42,20.3,20.3,98
20160101|2015-11-15 19:00,16,20.25,20.27,20.2,20.22,65
20160101|2015-11-15 19:30,16,20.22,20.25,20.19,20.2,36
20160101|2015-11-15 20:00,16,20.25,20.35,20.25,20.32,10
20160101|2015-11-15 20:30,16,20.32,20.35,20.32,20.35,9
20160101|2015-11-15 21:00,16,20.38,20.38,20.35,20.35,4
20160101|2015-11-15 21:30,16,20.35,20.38,20.35,20.38,3
20160101|2015-11-15 22:00,16,20.35,20.36,20.33,20.35,12
20160101|2015-11-15 22:30,16,20.35,20.35,20.35,20.35,3
20160101|2015-11-15 23:00,16,20.35,20.38,20.35,20.35,9
20160101|2015-11-16 00:00,16,20.32,20.35,20.32,20.35,3
20160101|2015-11-16 00:30,16,20.33,20.35,20.28,20.31,18
20160101|2015-11-16 01:00,16,20.35,20.35,20.15,20.2,80
20160101|2015-11-16 01:30,16,20.2,20.28,20.12,20.25,28
20160101|2015-11-16 02:00,16,20.26,20.28,20.08,20.08,122
20160101|2015-11-16 02:30,16,20.1,20.15,19.95,20.1,325
20160101|2015-11-16 03:00,16,20.05,20.05,19.9,20,93
20160101|2015-11-16 03:30,16,20,20.08,20,20.04,55
20160101|2015-11-16 04:00,16,19.95,19.97,19.85,19.95,97
20160101|2015-11-16 04:30,16,19.95,20.04,19.91,20,66
20160101|2015-11-16 05:00,16,20.01,20.08,19.98,20.04,104
20160101|2015-11-16 05:30,16,20.08,20.08,19.9,19.9,108
20160101|2015-11-16 06:00,16,19.9,19.92,19.82,19.9,80
20160101|2015-11-16 06:30,16,19.91,19.99,19.87,19.92,117
20160101|2015-11-16 07:00,16,19.95,20.07,19.87,20.04,349
20160101|2015-11-16 07:30,16,20.04,20.25,20.04,20.24,307
20160101|2015-11-16 08:00,16,20.2,20.3,20.12,20.17,443
20160101|2015-11-16 08:30,16,20.15,20.27,19.65,20.02,3690
20160101|2015-11-16 09:00,16,20,20.07,19.67,19.75,2126
20160101|2015-11-16 09:30,16,19.75,19.88,19.62,19.83,1714
20160101|2015-11-16 10:00,16,19.8,20,19.71,19.95,1011
20160101|2015-11-16 10:30,16,19.96,19.97,19.62,19.7,1146
20160101|2015-11-16 11:00,16,19.72,19.75,19.55,19.55,1502
20160101|2015-11-16 11:30,16,19.57,19.58,19.25,19.25,1345
20160101|2015-11-16 12:00,16,19.28,19.28,19.02,19.1,1518
20160101|2015-11-16 12:30,16,19.1,19.1,18.95,18.96,853
20160101|2015-11-16 13:00,16,18.95,19.02,18.88,18.92,848
20160101|2015-11-16 13:30,16,18.9,18.95,18.78,18.8,1185
20160101|2015-11-16 14:00,16,18.8,18.83,18.55,18.65,935
20160101|2015-11-16 14:30,16,18.64,18.7,18.5,18.55,1889
20160101|2015-11-16 15:00,16,18.52,18.57,18.45,18.45,2306
20160101|2015-11-16 15:30,17,18.5,18.57,18.45,18.51,230
20160101|2015-11-16 16:00,17,18.5,18.5,18.5,18.5,8
20160101|2015-11-16 16:30,17,18.5,18.5,18.5,18.5,1
20160101|2015-11-16 17:00,17,18.5,18.58,18.5,18.55,41
20160101|2015-11-16 17:30,17,18.55,18.55,18.51,18.51,4
20160101|2015-11-16 18:00,17,18.5,18.53,18.49,18.53,38
20160101|2015-11-16 19:00,17,18.55,18.55,18.54,18.54,3
20160101|2015-11-16 19:30,17,18.5,18.5,18.44,18.44,38
20160101|2015-11-16 20:00,17,18.45,18.45,18.36,18.36,41
20160101|2015-11-16 20:30,17,18.45,18.45,18.4,18.4,3
20160101|2015-11-16 21:30,17,18.45,18.45,18.45,18.45,1
20160101|2015-11-16 22:30,17,18.45,18.45,18.4,18.4,7
20160101|2015-11-16 23:00,17,18.4,18.4,18.35,18.35,10
20160101|2015-11-16 23:30,17,18.4,18.43,18.4,18.43,3
20160101|2015-11-17 00:00,17,18.41,18.41,18.41,18.41,2
20160101|2015-11-17 00:30,17,18.4,18.4,18.4,18.4,10
20160101|2015-11-17 01:00,17,18.45,18.55,18.45,18.55,27
20160101|2015-11-17 01:30,17,18.55,18.55,18.5,18.53,37
20160101|2015-11-17 02:00,17,18.55,18.6,18.48,18.55,127
20160101|2015-11-17 02:30,17,18.51,18.52,18.38,18.4,53
20160101|2015-11-17 03:00,17,18.4,18.45,18.36,18.37,43
20160101|2015-11-17 03:30,17,18.38,18.38,18.3,18.35,111
20160101|2015-11-17 04:00,17,18.33,18.35,18.3,18.33,8
20160101|2015-11-17 04:30,17,18.3,18.35,18.28,18.28,11
20160101|2015-11-17 05:00,17,18.25,18.29,18.24,18.25,70
20160101|2015-11-17 05:30,17,18.25,18.3,18.23,18.28,24
20160101|2015-11-17 06:00,17,18.28,18.32,18.25,18.27,70
20160101|2015-11-17 06:30,17,18.28,18.35,18.28,18.33,87
20160101|2015-11-17 07:00,17,18.35,18.38,18.31,18.36,234
20160101|2015-11-17 07:30,17,18.37,18.38,18.23,18.25,188
20160101|2015-11-17 08:00,17,18.25,18.35,18.25,18.35,367
20160101|2015-11-17 08:30,17,18.3,18.6,18.3,18.44,2277
20160101|2015-11-17 09:00,17,18.44,18.6,18.39,18.43,2338
20160101|2015-11-17 09:30,17,18.45,18.45,18.1,18.18,3506
20160101|2015-11-17 10:00,17,18.18,18.3,18.16,18.2,836
20160101|2015-11-17 10:30,17,18.2,18.42,18.15,18.42,1360
20160101|2015-11-17 11:00,17,18.42,18.48,18.31,18.43,1687
20160101|2015-11-17 11:30,17,18.45,18.57,18.39,18.47,1215
20160101|2015-11-17 12:00,17,18.48,18.77,18.43,18.75,1107
20160101|2015-11-17 12:30,17,18.77,18.79,18.58,18.62,1470
20160101|2015-11-17 13:00,17,18.62,18.95,18.53,18.95,1372
20160101|2015-11-17 13:30,17,18.95,19.25,18.94,19.05,2765
20160101|2015-11-17 14:00,17,19.09,19.35,19.09,19.13,3921
20160101|2015-11-17 14:30,17,19.14,19.18,18.82,19.07,4232
20160101|2015-11-17 15:00,17,19.05,19.07,18.75,18.77,3142
20160101|2015-11-17 15:30,18,18.75,18.82,18.75,18.8,189
20160101|2015-11-17 16:00,18,18.83,18.85,18.8,18.82,93
20160101|2015-11-17 16:30,18,18.85,18.88,18.85,18.88,14
20160101|2015-11-17 17:00,18,18.9,18.9,18.85,18.86,12
20160101|2015-11-17 17:30,18,18.86,18.87,18.83,18.85,60
20160101|2015-11-17 18:00,18,18.84,18.84,18.84,18.84,4
20160101|2015-11-17 18:30,18,18.85,18.89,18.85,18.88,3
20160101|2015-11-17 19:00,18,18.83,18.83,18.79,18.8,50
20160101|2015-11-17 19:30,18,18.78,18.85,18.77,18.81,327
20160101|2015-11-17 20:00,18,18.83,18.83,18.83,18.83,1
20160101|2015-11-17 20:30,18,18.82,18.82,18.8,18.8,4
20160101|2015-11-17 21:00,18,18.83,18.84,18.81,18.81,40
20160101|2015-11-17 21:30,18,18.85,18.87,18.85,18.85,15
20160101|2015-11-17 22:00,18,18.82,18.87,18.82,18.87,21
20160101|2015-11-17 22:30,18,18.9,18.93,18.88,18.89,24
20160101|2015-11-17 23:00,18,18.86,18.92,18.85,18.92,11
20160101|2015-11-17 23:30,18,18.93,18.95,18.92,18.93,15
20160101|2015-11-18 00:00,18,18.9,18.9,18.9,18.9,4
20160101|2015-11-18 01:00,18,18.9,18.94,18.89,18.94,13
20160101|2015-11-18 01:30,18,18.9,18.9,18.89,18.89,2
20160101|2015-11-18 02:00,18,18.95,18.97,18.85,18.95,145
20160101|2015-11-18 02:30,18,18.95,18.95,18.85,18.92,93
20160101|2015-11-18 03:00,18,18.9,18.99,18.81,18.95,88
20160101|2015-11-18 03:30,18,18.95,18.95,18.9,18.91,13
20160101|2015-11-18 04:00,18,18.95,18.95,18.88,18.9,237
20160101|2015-11-18 04:30,18,18.9,18.9,18.85,18.89,231
20160101|2015-11-18 05:00,18,18.88,18.9,18.75,18.75,120
20160101|2015-11-18 05:30,18,18.78,18.8,18.72,18.75,82
20160101|2015-11-18 06:00,18,18.75,18.78,18.72,18.73,103
20160101|2015-11-18 06:30,18,18.75,18.8,18.75,18.75,18
20160101|2015-11-18 07:00,18,18.8,18.8,18.66,18.7,453
20160101|2015-11-18 07:30,18,18.7,18.83,18.6,18.62,611
20160101|2015-11-18 08:00,18,18.64,18.78,18.63,18.75,814
20160101|2015-11-18 08:30,18,18.75,18.8,18.48,18.58,4453
20160101|2015-11-18 09:00,18,18.56,18.69,18.47,18.62,1550
20160101|2015-11-18 09:30,18,18.62,18.72,18.55,18.6,589
20160101|2015-11-18 10:00,18,18.6,18.67,18.53,18.55,915
20160101|2015-11-18 10:30,18,18.55,18.6,18.45,18.57,552
20160101|2015-11-18 11:00,18,18.6,18.65,18.49,18.56,855
20160101|2015-11-18 11:30,18,18.55,18.63,18.5,18.55,635
20160101|2015-11-18 12:00,18,18.55,18.57,18.35,18.42,1211
20160101|2015-11-18 12:30,18,18.4,18.55,18.35,18.55,1170
20160101|2015-11-18 13:00,18,18.55,18.6,18.2,18.35,2825
20160101|2015-11-18 13:30,18,18.34,18.48,18.16,18.19,2189
20160101|2015-11-18 14:00,18,18.2,18.33,18.15,18.22,2322
20160101|2015-11-18 14:30,18,18.22,18.25,18.1,18.15,3804
20160101|2015-11-18 15:00,18,18.15,18.35,18.1,18.35,5328
20160101|2015-11-18 15:30,19,18.3,18.35,18.27,18.32,214
20160101|2015-11-18 17:00,19,18.35,18.35,18.31,18.32,34
20160101|2015-11-18 17:30,19,18.34,18.34,18.3,18.3,15
20160101|2015-11-18 18:00,19,18.3,18.35,18.3,18.3,11
20160101|2015-11-18 18:30,19,18.25,18.25,18.2,18.24,49
20160101|2015-11-18 19:30,19,18.2,18.2,18.2,18.2,8
20160101|2015-11-18 21:00,19,18.2,18.25,18.15,18.24,60
20160101|2015-11-18 21:30,19,18.21,18.26,18.21,18.26,11
20160101|2015-11-18 22:30,19,18.25,18.25,18.25,18.25,4
20160101|2015-11-18 23:00,19,18.2,18.2,18.2,18.2,2
20160101|2015-11-18 23:30,19,18.2,18.2,18.19,18.2,55
20160101|2015-11-19 00:00,19,18.2,18.2,18.2,18.2,8
20160101|2015-11-19 00:30,19,18.2,18.23,18.2,18.23,5
20160101|2015-11-19 01:00,19,18.2,18.2,18.2,18.2,1
20160101|2015-11-19 01:30,19,18.2,18.2,18.1,18.1,54
20160101|2015-11-19 02:00,19,18.15,18.15,18.07,18.15,77
20160101|2015-11-19 02:30,19,18.1,18.1,18.05,18.1,59
20160101|2015-11-19 03:00,19,18.13,18.15,18.1,18.15,20
20160101|2015-11-19 03:30,19,18.1,18.13,18.09,18.09,92
20160101|2015-11-19 04:00,19,18.05,18.06,18.03,18.05,113
20160101|2015-11-19 04:30,19,18.05,18.1,18.05,18.1,17
20160101|2015-11-19 05:00,19,18.1,18.1,18,18.05,79
20160101|2015-11-19 05:30,19,18,18.03,18,18.03,27
20160101|2015-11-19 06:00,19,18.05,18.07,18.05,18.07,38
20160101|2015-11-19 06:30,19,18.1,18.15,18.1,18.15,38
20160101|2015-11-19 07:00,19,18.13,18.25,18.13,18.25,87
20160101|2015-11-19 07:30,19,18.18,18.35,18.11,18.27,359
20160101|2015-11-19 08:00,19,18.27,18.35,18.25,18.35,301
20160101|2015-11-19 08:30,19,18.35,18.5,18.3,18.44,2450
20160101|2015-11-19 09:00,19,18.45,18.62,18.37,18.61,2607
20160101|2015-11-19 09:30,19,18.59,18.79,18.55,18.65,2347
20160101|2015-11-19 10:00,19,18.65,18.72,18.5,18.55,1471
20160101|2015-11-19 10:30,19,18.6,18.87,18.58,18.85,1246
20160101|2015-11-19 11:00,19,18.83,18.88,18.71,18.85,1072
20160101|2015-11-19 11:30,19,18.83,18.83,18.63,18.68,786
20160101|2015-11-19 12:00,19,18.68,18.73,18.56,18.68,649
20160101|2015-11-19 12:30,19,18.66,18.84,18.66,18.82,699
20160101|2015-11-19 13:00,19,18.82,18.97,18.82,18.9,1681
20160101|2015-11-19 13:30,19,18.9,19,18.85,18.9,1075
20160101|2015-11-19 14:00,19,18.9,18.95,18.71,18.73,987
20160101|2015-11-19 14:30,19,18.73,18.9,18.7,18.82,1471
20160101|2015-11-19 15:00,19,18.8,18.95,18.77,18.85,5570
20160101|2015-11-19 15:30,20,18.85,18.85,18.75,18.8,120
20160101|2015-11-19 16:00,20,18.8,18.8,18.78,18.8,17
20160101|2015-11-19 16:30,20,18.8,18.8,18.75,18.75,14
20160101|2015-11-19 17:00,20,18.8,18.85,18.8,18.82,56
20160101|2015-11-19 17:30,20,18.85,18.85,18.82,18.85,9
20160101|2015-11-19 18:00,20,18.8,18.85,18.8,18.83,16
20160101|2015-11-19 18:30,20,18.8,18.88,18.8,18.85,9
20160101|2015-11-19 19:30,20,18.83,18.83,18.83,18.83,1
20160101|2015-11-19 21:30,20,18.8,18.81,18.8,18.81,3
20160101|2015-11-19 22:00,20,18.79,18.79,18.75,18.78,64
20160101|2015-11-19 23:00,20,18.77,18.77,18.77,18.77,2
20160101|2015-11-19 23:30,20,18.75,18.8,18.75,18.8,64
20160101|2015-11-20 00:00,20,18.75,18.8,18.75,18.79,72
20160101|2015-11-20 01:00,20,18.79,18.79,18.79,18.79,7
20160101|2015-11-20 01:30,20,18.75,18.75,18.65,18.65,106
20160101|2015-11-20 02:00,20,18.65,18.7,18.62,18.7,115
20160101|2015-11-20 02:30,20,18.75,18.79,18.7,18.7,93
20160101|2015-11-20 03:00,20,18.75,18.85,18.7,18.8,50
20160101|2015-11-20 03:30,20,18.8,18.8,18.71,18.71,33
20160101|2015-11-20 04:00,20,18.75,18.75,18.75,18.75,8
20160101|2015-11-20 04:30,20,18.7,18.7,18.62,18.62,29
20160101|2015-11-20 05:00,20,18.63,18.65,18.63,18.65,14
20160101|2015-11-20 05:30,20,18.65,18.65,18.65,18.65,9
20160101|2015-11-20 06:00,20,18.63,18.65,18.6,18.64,43
20160101|2015-11-20 06:30,20,18.6,18.65,18.6,18.63,20
20160101|2015-11-20 07:00,20,18.65,18.65,18.57,18.58,168
20160101|2015-11-20 07:30,20,18.6,18.62,18.57,18.57,58
20160101|2015-11-20 08:00,20,18.58,18.62,18.38,18.43,560
20160101|2015-11-20 08:30,20,18.44,18.53,18.28,18.41,2772
20160101|2015-11-20 09:00,20,18.36,18.5,18.25,18.35,2374
20160101|2015-11-20 09:30,20,18.35,18.47,18.29,18.45,1219
20160101|2015-11-20 10:00,20,18.45,18.49,18.35,18.43,1305
20160101|2015-11-20 10:30,20,18.43,18.48,18.4,18.45,728
20160101|2015-11-20 11:00,20,18.45,18.48,18.31,18.35,962
20160101|2015-11-20 11:30,20,18.35,18.35,18.25,18.3,1204
20160101|2015-11-20 12:00,20,18.31,18.39,18.25,18.36,1598
20160101|2015-11-20 12:30,20,18.35,18.43,18.35,18.36,774
20160101|2015-11-20 13:00,20,18.37,18.37,18.25,18.35,577
20160101|2015-11-20 13:30,20,18.35,18.44,18.25,18.4,914
20160101|2015-11-20 14:00,20,18.43,18.55,18.4,18.49,1380
20160101|2015-11-20 14:30,20,18.45,18.55,18.35,18.47,2042
20160101|2015-11-20 15:00,20,18.49,18.5,18.25,18.3,6381
20160101|2015-11-22 17:00,23,18.3,18.3,18.18,18.24,33
20160101|2015-11-22 18:00,23,18.2,18.25,18.2,18.25,7
20160101|2015-11-22 19:30,23,18.3,18.32,18.27,18.3,41
20160101|2015-11-22 20:00,23,18.35,18.35,18.33,18.34,11
20160101|2015-11-22 21:00,23,18.35,18.4,18.31,18.4,124
20160101|2015-11-22 21:30,23,18.35,18.35,18.35,18.35,1
20160101|2015-11-22 22:00,23,18.35,18.4,18.35,18.35,81
20160101|2015-11-22 22:30,23,18.4,18.4,18.32,18.32,69
20160101|2015-11-22 23:00,23,18.35,18.35,18.35,18.35,2
20160101|2015-11-22 23:30,23,18.35,18.35,18.3,18.3,29
20160101|2015-11-23 00:00,23,18.35,18.35,18.35,18.35,2
20160101|2015-11-23 00:30,23,18.35,18.35,18.35,18.35,1
20160101|2015-11-23 01:00,23,18.35,18.44,18.35,18.43,58
20160101|2015-11-23 01:30,23,18.45,18.45,18.4,18.44,35
20160101|2015-11-23 02:00,23,18.44,18.6,18.43,18.58,223
20160101|2015-11-23 02:30,23,18.58,18.6,18.54,18.55,33
20160101|2015-11-23 03:00,23,18.5,18.5,18.45,18.5,84
20160101|2015-11-23 03:30,23,18.54,18.54,18.5,18.5,23
20160101|2015-11-23 04:00,23,18.54,18.54,18.49,18.5,28
20160101|2015-11-23 04:30,23,18.45,18.5,18.45,18.5,6
20160101|2015-11-23 05:00,23,18.5,18.6,18.5,18.58,84
20160101|2015-11-23 05:30,23,18.58,18.6,18.4,18.4,81
20160101|2015-11-23 06:00,23,18.42,18.45,18.27,18.27,89
20160101|2015-11-23 06:30,23,18.3,18.42,18.29,18.38,138
20160101|2015-11-23 07:00,23,18.35,18.43,18.33,18.35,141
20160101|2015-11-23 07:30,23,18.34,18.45,18.34,18.45,81
20160101|2015-11-23 08:00,23,18.41,18.45,18.33,18.34,302
20160101|2015-11-23 08:30,23,18.36,18.45,18.25,18.45,2040
20160101|2015-11-23 09:00,23,18.43,18.5,18.2,18.34,2014
20160101|2015-11-23 09:30,23,18.3,18.38,18.25,18.3,1070
20160101|2015-11-23 10:00,23,18.3,18.33,18.15,18.2,1049
20160101|2015-11-23 10:30,23,18.2,18.2,17.95,17.98,1148
20160101|2015-11-23 11:00,23,17.97,18.05,17.95,17.95,1008
20160101|2015-11-23 11:30,23,18,18.05,17.9,17.95,673
20160101|2015-11-23 12:00,23,17.9,18,17.9,17.95,634
20160101|2015-11-23 12:30,23,18,18.05,17.95,18.05,1017
20160101|2015-11-23 13:00,23,18.02,18.39,17.97,18.25,2102
20160101|2015-11-23 13:30,23,18.28,18.39,18.15,18.2,1101
20160101|2015-11-23 14:00,23,18.15,18.2,18,18.02,1812
20160101|2015-11-23 14:30,23,18.03,18.03,17.9,17.97,3469
20160101|2015-11-23 15:00,23,17.95,18,17.8,17.8,4978
20160101|2015-11-23 15:30,24,17.85,17.93,17.84,17.85,276
20160101|2015-11-23 16:00,24,17.9,17.91,17.9,17.91,58
20160101|2015-11-23 16:30,24,17.95,17.95,17.88,17.88,22
20160101|2015-11-23 17:00,24,17.9,17.9,17.89,17.9,36
20160101|2015-11-23 17:30,24,17.92,17.92,17.9,17.9,4
20160101|2015-11-23 18:00,24,17.9,17.95,17.89,17.9,95
20160101|2015-11-23 18:30,24,17.9,17.9,17.85,17.9,42
20160101|2015-11-23 19:00,24,17.9,17.9,17.9,17.9,31
20160101|2015-11-23 19:30,24,17.9,17.94,17.89,17.94,77
20160101|2015-11-23 20:00,24,17.95,17.95,17.88,17.9,147
20160101|2015-11-23 20:30,24,17.9,17.94,17.9,17.94,38
20160101|2015-11-23 21:00,24,17.9,17.9,17.9,17.9,51
20160101|2015-11-23 21:30,24,17.95,18,17.95,18,145
20160101|2015-11-23 22:00,24,17.95,17.95,17.9,17.93,141
20160101|2015-11-23 22:30,24,17.95,17.95,17.89,17.9,35
20160101|2015-11-23 23:00,24,17.9,17.9,17.9,17.9,30
20160101|2015-11-23 23:30,24,17.9,17.95,17.9,17.95,20
20160101|2015-11-24 00:00,24,17.93,17.93,17.93,17.93,2
20160101|2015-11-24 00:30,24,17.9,17.9,17.9,17.9,3
20160101|2015-11-24 01:00,24,17.87,17.87,17.82,17.82,24
20160101|2015-11-24 01:30,24,17.8,17.83,17.78,17.83,28
20160101|2015-11-24 02:00,24,17.85,18.05,17.85,17.97,224
20160101|2015-11-24 02:30,24,18,18.54,17.98,18.53,377
20160101|2015-11-24 03:00,24,18.5,18.55,18.15,18.22,328
20160101|2015-11-24 03:30,24,18.2,18.2,18.15,18.15,67
20160101|2015-11-24 04:00,24,18.15,18.15,18.1,18.1,33
20160101|2015-11-24 04:30,24,18.13,18.25,18.13,18.25,64
20160101|2015-11-24 05:00,24,18.23,18.28,18.14,18.15,238
20160101|2015-11-24 05:30,24,18.1,18.24,18.09,18.2,125
20160101|2015-11-24 06:00,24,18.18,18.24,18.12,18.22,103
20160101|2015-11-24 06:30,24,18.22,18.42,18.15,18.33,286
20160101|2015-11-24 07:00,24,18.3,18.57,18.23,18.4,1024
20160101|2015-11-24 07:30,24,18.45,18.46,18.34,18.36,130
20160101|2015-11-24 08:00,24,18.35,18.35,18.25,18.3,131
20160101|2015-11-24 08:30,24,18.28,18.32,18.13,18.27,1796
20160101|2015-11-24 09:00,24,18.25,18.38,18.2,18.37,1388
20160101|2015-11-24 09:30,24,18.37,18.5,18.37,18.45,1462
20160101|2015-11-24 10:00,24,18.45,18.5,18.24,18.25,2940
20160101|2015-11-24 10:30,24,18.22,18.24,18.05,18.11,3480
20160101|2015-11-24 11:00,24,18.11,18.25,18.03,18.17,835
20160101|2015-11-24 11:30,24,18.2,18.25,18.17,18.18,943
20160101|2015-11-24 12:00,24,18.2,18.2,18.02,18.03,1488
20160101|2015-11-24 12:30,24,18.05,18.08,17.97,18.03,1543
20160101|2015-11-24 13:00,24,18.03,18.15,17.88,18.08,2852
20160101|2015-11-24 13:30,24,18.06,18.13,18.02,18.05,2666
20160101|2015-11-24 14:00,24,18.05,18.15,17.97,18.12,3539
20160101|2015-11-24 14:30,24,18.13,18.25,18.09,18.17,4957
20160101|2015-11-24 15:00,24,18.2,18.32,18.17,18.3,2901
20160101|2015-11-24 15:30,25,18.3,18.35,18.25,18.25,529
20160101|2015-11-24 16:00,25,18.28,18.3,18.28,18.3,5
20160101|2015-11-24 16:30,25,18.25,18.27,18.25,18.27,4
20160101|2015-11-24 17:30,25,18.25,18.26,18.25,18.26,23
20160101|2015-11-24 18:00,25,18.25,18.31,18.25,18.3,111
20160101|2015-11-24 18:30,25,18.3,18.3,18.3,18.3,13
20160101|2015-11-24 19:00,25,18.35,18.43,18.35,18.4,11
20160101|2015-11-24 19:30,25,18.4,18.4,18.4,18.4,3
20160101|2015-11-24 20:00,25,18.4,18.4,18.35,18.4,60
20160101|2015-11-24 21:00,25,18.4,18.4,18.35,18.35,18
20160101|2015-11-24 21:30,25,18.35,18.4,18.35,18.35,18
20160101|2015-11-24 22:00,25,18.3,18.32,18.3,18.32,2
20160101|2015-11-24 22:30,25,18.3,18.3,18.28,18.3,59
20160101|2015-11-24 23:00,25,18.25,18.25,18.25,18.25,2
20160101|2015-11-24 23:30,25,18.3,18.35,18.25,18.3,86
20160101|2015-11-25 00:00,25,18.32,18.32,18.3,18.3,4
20160101|2015-11-25 00:30,25,18.35,18.35,18.35,18.35,3
20160101|2015-11-25 01:00,25,18.32,18.37,18.3,18.35,53
20160101|2015-11-25 01:30,25,18.4,18.45,18.4,18.4,67
20160101|2015-11-25 02:00,25,18.4,18.45,18.33,18.35,69
20160101|2015-11-25 02:30,25,18.35,18.35,18.3,18.35,38
20160101|2015-11-25 03:00,25,18.3,18.3,18.13,18.13,305
20160101|2015-11-25 03:30,25,18.13,18.13,18.07,18.1,63
20160101|2015-11-25 04:00,25,18.09,18.1,18.05,18.07,112
20160101|2015-11-25 04:30,25,18.05,18.07,18,18,40
20160101|2015-11-25 05:00,25,18,18.1,18,18.09,33
20160101|2015-11-25 05:30,25,18.09,18.11,18.09,18.09,18
20160101|2015-11-25 06:00,25,18.1,18.12,18.05,18.1,28
20160101|2015-11-25 06:30,25,18.1,18.1,18.07,18.07,22
20160101|2015-11-25 07:00,25,18.1,18.1,18,18.02,145
20160101|2015-11-25 07:30,25,18.02,18.13,18.02,18.1,144
20160101|2015-11-25 08:00,25,18.05,18.15,18.05,18.07,183
20160101|2015-11-25 08:30,25,18.1,18.23,18.03,18.04,1198
20160101|2015-11-25 09:00,25,18.06,18.1,17.95,18.05,2009
20160101|2015-11-25 09:30,25,18,18.07,17.95,18.05,3001
20160101|2015-11-25 10:00,25,18.02,18.1,17.9,18.02,2195
20160101|2015-11-25 10:30,25,18.05,18.1,17.98,18.01,501
20160101|2015-11-25 11:00,25,18,18.03,17.9,17.92,1153
20160101|2015-11-25 11:30,25,17.9,17.99,17.9,17.99,486
20160101|2015-11-25 12:00,25,17.95,18.05,17.9,17.95,2166
20160101|2015-11-25 12:30,25,17.95,18.05,17.93,17.97,1394
20160101|2015-11-25 13:00,25,17.95,18.02,17.9,17.95,889
20160101|2015-11-25 13:30,25,17.97,17.97,17.85,17.9,2130
20160101|2015-11-25 14:00,25,17.89,17.93,17.85,17.88,1441
20160101|2015-11-25 14:30,25,17.85,18.02,17.85,17.95,3300
20160101|2015-11-25 15:00,25,18,18,17.75,17.75,6491
20160101|2015-11-25 15:30,26,17.8,17.85,17.8,17.83,191
20160101|2015-11-25 16:00,26,17.85,17.85,17.83,17.84,57
20160101|2015-11-25 16:30,26,17.84,17.84,17.84,17.84,2
20160101|2015-11-25 17:00,26,17.85,17.85,17.8,17.83,40
20160101|2015-11-25 17:30,26,17.85,17.87,17.83,17.85,109
20160101|2015-11-25 18:00,26,17.85,17.85,17.85,17.85,91
20160101|2015-11-25 18:30,26,17.85,17.85,17.85,17.85,35
20160101|2015-11-25 19:00,26,17.85,17.85,17.85,17.85,2
20160101|2015-11-25 21:30,26,17.8,17.8,17.8,17.8,20
20160101|2015-11-25 22:00,26,17.85,17.85,17.85,17.85,1
20160101|2015-11-25 22:30,26,17.82,17.82,17.82,17.82,1
20160101|2015-11-25 23:30,26,17.85,17.85,17.85,17.85,51
20160101|2015-11-26 00:30,26,17.9,17.9,17.85,17.85,4
20160101|2015-11-26 01:00,26,17.85,17.85,17.84,17.85,71
20160101|2015-11-26 01:30,26,17.85,17.85,17.85,17.85,14
20160101|2015-11-26 02:00,26,17.85,17.85,17.73,17.75,45
20160101|2015-11-26 02:30,26,17.75,17.75,17.74,17.75,33
20160101|2015-11-26 03:00,26,17.75,17.79,17.65,17.68,51
20160101|2015-11-26 03:30,26,17.68,17.7,17.65,17.68,192
20160101|2015-11-26 04:00,26,17.65,17.7,17.64,17.65,44
20160101|2015-11-26 04:30,26,17.65,17.65,17.62,17.62,9
20160101|2015-11-26 05:00,26,17.65,17.65,17.65,17.65,3
20160101|2015-11-26 05:30,26,17.6,17.6,17.6,17.6,6
20160101|2015-11-26 06:00,26,17.6,17.62,17.6,17.61,7
20160101|2015-11-26 07:30,26,17.6,17.66,17.6,17.66,7
20160101|2015-11-26 08:00,26,17.63,17.7,17.62,17.63,47
20160101|2015-11-26 08:30,26,17.7,17.7,17.65,17.65,29
20160101|2015-11-26 09:00,26,17.65,17.65,17.65,17.65,10
20160101|2015-11-26 09:30,26,17.6,17.62,17.6,17.62,8
20160101|2015-11-26 10:00,26,17.6,17.6,17.55,17.55,57
20160101|2015-11-26 17:00,27,17.6,17.6,17.6,17.6,6
20160101|2015-11-26 17:30,27,17.65,17.65,17.65,17.65,20
20160101|2015-11-26 18:00,27,17.6,17.65,17.6,17.65,13
20160101|2015-11-26 18:30,27,17.65,17.65,17.65,17.65,15
20160101|2015-11-26 19:00,27,17.65,17.79,17.64,17.71,103
20160101|2015-11-26 19:30,27,17.75,17.77,17.7,17.75,40
20160101|2015-11-26 20:00,27,17.75,17.8,17.75,17.75,14
20160101|2015-11-26 20:30,27,17.8,17.8,17.75,17.75,5
20160101|2015-11-26 21:30,27,17.8,17.8,17.8,17.8,21
20160101|2015-11-26 22:00,27,17.79,17.8,17.79,17.8,50
20160101|2015-11-26 23:00,27,17.8,17.8,17.8,17.8,3
20160101|2015-11-26 23:30,27,17.8,17.85,17.8,17.85,2
20160101|2015-11-27 00:00,27,17.85,17.9,17.83,17.87,15
20160101|2015-11-27 00:30,27,17.9,17.98,17.9,17.95,70
20160101|2015-11-27 01:00,27,17.9,17.92,17.85,17.85,16
20160101|2015-11-27 01:30,27,17.9,17.9,17.85,17.85,17
20160101|2015-11-27 02:00,27,17.8,17.9,17.8,17.9,128
20160101|2015-11-27 02:30,27,17.9,17.9,17.82,17.85,45
20160101|2015-11-27 03:00,27,17.85,17.95,17.85,17.85,48
20160101|2015-11-27 03:30,27,17.9,17.9,17.85,17.85,14
20160101|2015-11-27 04:00,27,17.85,17.9,17.8,17.8,44
20160101|2015-11-27 04:30,27,17.75,17.75,17.7,17.7,10
20160101|2015-11-27 05:00,27,17.75,17.75,17.75,17.75,13
20160101|2015-11-27 05:30,27,17.8,17.8,17.79,17.8,82
20160101|2015-11-27 06:00,27,17.8,17.82,17.77,17.82,24
20160101|2015-11-27 06:30,27,17.8,17.8,17.73,17.74,64
20160101|2015-11-27 07:00,27,17.75,17.8,17.75,17.8,82
20160101|2015-11-27 07:30,27,17.8,17.85,17.8,17.84,44
20160101|2015-11-27 08:00,27,17.8,17.87,17.8,17.85,130
20160101|2015-11-27 08:30,27,17.85,17.94,17.78,17.87,2096
20160101|2015-11-27 09:00,27,17.85,17.98,17.85,17.92,1703
20160101|2015-11-27 09:30,27,17.9,17.99,17.86,17.9,1300
20160101|2015-11-27 10:00,27,17.9,17.93,17.8,17.85,1615
20160101|2015-11-27 10:30,27,17.85,17.9,17.75,17.85,2816
20160101|2015-11-27 11:00,27,17.85,17.9,17.8,17.85,1441
20160101|2015-11-27 11:30,27,17.89,17.95,17.8,17.92,1920
20160101|2015-11-27 12:00,27,17.95,18.05,17.9,18.05,3692
20160101|2015-11-29 17:00,30,18,18.05,17.95,18,32
20160101|2015-11-29 17:30,30,18.05,18.06,18,18,43
20160101|2015-11-29 18:00,30,18,18.05,18,18,23
20160101|2015-11-29 18:30,30,18.03,18.03,17.95,18,24
20160101|2015-11-29 19:00,30,18,18,18,18,17
20160101|2015-11-29 19:30,30,18,18,18,18,5
20160101|2015-11-29 20:00,30,18,18,17.95,17.95,5
20160101|2015-11-29 20:30,30,17.95,18,17.95,18,30
20160101|2015-11-29 21:00,30,18,18.05,18,18.05,12
20160101|2015-11-29 21:30,30,18.05,18.09,18,18.05,20
20160101|2015-11-29 22:00,30,18.05,18.05,18.05,18.05,1
20160101|2015-11-29 23:00,30,18.05,18.05,18.05,18.05,1
20160101|2015-11-29 23:30,30,18,18.05,18,18.05,4
20160101|2015-11-30 00:00,30,18.07,18.07,18.04,18.04,13
20160101|2015-11-30 01:00,30,18.05,18.1,18.05,18.1,9
20160101|2015-11-30 01:30,30,18.09,18.1,18.09,18.1,5
20160101|2015-11-30 02:00,30,18.14,18.15,18.13,18.15,17
20160101|2015-11-30 02:30,30,18.15,18.15,18.02,18.05,52
20160101|2015-11-30 03:00,30,18.05,18.05,17.9,17.9,196
20160101|2015-11-30 03:30,30,17.93,17.95,17.93,17.95,65
20160101|2015-11-30 04:00,30,18,18.02,18,18,120
20160101|2015-11-30 04:30,30,18,18.01,17.95,18,36
20160101|2015-11-30 05:00,30,18,18,17.88,17.9,309
20160101|2015-11-30 05:30,30,17.89,17.95,17.89,17.95,16
20160101|2015-11-30 06:00,30,17.9,17.9,17.87,17.89,23
20160101|2015-11-30 06:30,30,17.9,17.91,17.85,17.87,286
20160101|2015-11-30 07:00,30,17.88,17.9,17.85,17.88,78
20160101|2015-11-30 07:30,30,17.87,17.95,17.86,17.9,307
20160101|2015-11-30 08:00,30,17.9,17.95,17.87,17.9,304
20160101|2015-11-30 08:30,30,17.91,18.03,17.85,18,2734
20160101|2015-11-30 09:00,30,17.97,18,17.85,17.87,2379
20160101|2015-11-30 09:30,30,17.87,17.89,17.75,17.86,2760
20160101|2015-11-30 10:00,30,17.86,17.9,17.75,17.88,1814
20160101|2015-11-30 10:30,30,17.88,18.05,17.8,17.97,2220
20160101|2015-11-30 11:00,30,18,18.05,17.95,17.95,829
20160101|2015-11-30 11:30,30,17.95,18.05,17.9,17.95,1064
20160101|2015-11-30 12:00,30,18,18.03,17.9,17.93,966
20160101|2015-11-30 12:30,30,17.9,17.95,17.82,17.82,564
20160101|2015-11-30 13:00,30,17.85,17.88,17.78,17.8,1525
20160101|2015-11-30 13:30,30,17.85,17.9,17.75,17.9,2393
20160101|2015-11-30 14:00,30,17.9,17.93,17.77,17.92,2710
20160101|2015-11-30 14:30,30,17.91,17.93,17.8,17.83,3156
20160101|2015-11-30 15:00,30,17.81,17.85,17.75,17.8,4439
20160101|2015-11-30 15:30,1,17.8,17.82,17.75,17.77,529
20160101|2015-11-30 16:00,1,17.77,17.8,17.75,17.76,89
20160101|2015-11-30 16:30,1,17.77,17.8,17.75,17.78,57
20160101|2015-11-30 17:00,1,17.75,17.8,17.7,17.71,325
20160101|2015-11-30 17:30,1,17.72,17.75,17.72,17.75,16
20160101|2015-11-30 18:00,1,17.75,17.75,17.7,17.7,182
20160101|2015-11-30 18:30,1,17.7,17.73,17.65,17.7,238
20160101|2015-11-30 19:00,1,17.65,17.67,17.65,17.65,40
20160101|2015-11-30 19:30,1,17.65,17.65,17.63,17.65,41
20160101|2015-11-30 20:00,1,17.65,17.65,17.55,17.6,74
20160101|2015-11-30 21:30,1,17.6,17.62,17.55,17.6,57
20160101|2015-11-30 22:00,1,17.6,17.6,17.55,17.6,9
20160101|2015-11-30 22:30,1,17.6,17.6,17.6,17.6,5
20160101|2015-11-30 23:00,1,17.6,17.6,17.6,17.6,29
20160101|2015-11-30 23:30,1,17.6,17.6,17.6,17.6,3
20160101|2015-12-01 00:00,1,17.6,17.6,17.6,17.6,5
20160101|2015-12-01 00:30,1,17.6,17.6,17.55,17.6,28
20160101|2015-12-01 01:30,1,17.55,17.55,17.5,17.5,57
20160101|2015-12-01 02:00,1,17.55,17.62,17.5,17.6,311
20160101|2015-12-01 02:30,1,17.6,17.6,17.6,17.6,66
20160101|2015-12-01 03:00,1,17.6,17.64,17.6,17.61,152
20160101|2015-12-01 03:30,1,17.6,17.65,17.6,17.65,43
20160101|2015-12-01 04:00,1,17.62,17.7,17.6,17.65,140
20160101|2015-12-01 04:30,1,17.65,17.66,17.58,17.58,77
20160101|2015-12-01 05:00,1,17.58,17.59,17.5,17.52,67
20160101|2015-12-01 05:30,1,17.54,17.55,17.54,17.55,39
20160101|2015-12-01 06:00,1,17.59,17.6,17.55,17.6,76
20160101|2015-12-01 06:30,1,17.58,17.58,17.53,17.56,29
20160101|2015-12-01 07:00,1,17.57,17.63,17.55,17.62,285
20160101|2015-12-01 07:30,1,17.6,17.68,17.6,17.65,154
20160101|2015-12-01 08:00,1,17.65,17.65,17.58,17.65,213
20160101|2015-12-01 08:30,1,17.65,17.7,17.45,17.5,4395
20160101|2015-12-01 09:00,1,17.55,17.74,17.5,17.59,3678
20160101|2015-12-01 09:30,1,17.55,17.6,17.4,17.5,4281
20160101|2015-12-01 10:00,1,17.47,17.58,17.45,17.49,1818
20160101|2015-12-01 10:30,1,17.49,17.56,17.4,17.45,2032
20160101|2015-12-01 11:00,1,17.4,17.48,17.35,17.42,3296
20160101|2015-12-01 11:30,1,17.43,17.43,17.3,17.35,1168
20160101|2015-12-01 12:00,1,17.35,17.45,17.35,17.4,1113
20160101|2015-12-01 12:30,1,17.38,17.48,17.35,17.39,1273
20160101|2015-12-01 13:00,1,17.35,17.4,17.25,17.29,2115
20160101|2015-12-01 13:30,1,17.28,17.4,17.25,17.25,3387
20160101|2015-12-01 14:00,1,17.3,17.33,17.25,17.25,4366
20160101|2015-12-01 14:30,1,17.25,17.29,17.15,17.15,4331
20160101|2015-12-01 15:00,1,17.19,17.19,17,17.1,6584
20160101|2015-12-01 15:30,2,17.15,17.21,17.12,17.15,256
20160101|2015-12-01 16:00,2,17.2,17.2,17.15,17.17,16
20160101|2015-12-01 16:30,2,17.18,17.2,17.1,17.15,31
20160101|2015-12-01 17:00,2,17.15,17.2,17.11,17.17,85
20160101|2015-12-01 17:30,2,17.2,17.22,17.17,17.18,139
20160101|2015-12-01 18:00,2,17.19,17.2,17.17,17.2,49
20160101|2015-12-01 18:30,2,17.2,17.2,17.15,17.18,63
20160101|2015-12-01 19:00,2,17.15,17.2,17.15,17.18,12
20160101|2015-12-01 19:30,2,17.2,17.2,17.12,17.15,69
20160101|2015-12-01 20:00,2,17.15,17.15,17.15,17.15,12
20160101|2015-12-01 20:30,2,17.15,17.15,17.12,17.15,18
20160101|2015-12-01 21:00,2,17.15,17.15,17.15,17.15,3
20160101|2015-12-01 21:30,2,17.15,17.15,17.15,17.15,18
20160101|2015-12-01 22:00,2,17.15,17.15,17.09,17.15,188
20160101|2015-12-01 22:30,2,17.1,17.1,17.1,17.1,6
20160101|2015-12-01 23:00,2,17.1,17.12,17.08,17.1,16
20160101|2015-12-01 23:30,2,17.1,17.1,17.05,17.1,132
20160101|2015-12-02 00:00,2,17.1,17.1,17.05,17.1,63
20160101|2015-12-02 00:30,2,17.1,17.1,17.05,17.05,152
20160101|2015-12-02 01:00,2,17,17.04,17,17.04,35
20160101|2015-12-02 01:30,2,17.03,17.1,17.02,17.1,157
20160101|2015-12-02 02:00,2,17.05,17.1,17,17.02,142
20160101|2015-12-02 02:30,2,17,17.09,17,17.05,208
20160101|2015-12-02 03:00,2,17.08,17.1,17.05,17.08,46
20160101|2015-12-02 03:30,2,17.1,17.13,17.05,17.05,97
20160101|2015-12-02 04:00,2,17.05,17.08,17.04,17.07,49
20160101|2015-12-02 04:30,2,17.08,17.1,17.04,17.09,149
20160101|2015-12-02 05:00,2,17.09,17.17,17.05,17.13,464
20160101|2015-12-02 05:30,2,17.15,17.15,17.15,17.15,59
20160101|2015-12-02 06:00,2,17.15,17.23,17.15,17.2,272
20160101|2015-12-02 06:30,2,17.2,17.25,17.15,17.17,248
20160101|2015-12-02 07:00,2,17.16,17.22,17.15,17.18,208
20160101|2015-12-02 07:30,2,17.16,17.27,17.16,17.22,249
20160101|2015-12-02 08:00,2,17.22,17.25,17.15,17.2,545
20160101|2015-12-02 08:30,2,17.2,17.27,17.05,17.08,7275
20160101|2015-12-02 09:00,2,17.07,17.15,17,17.06,2546
20160101|2015-12-02 09:30,2,17.05,17.1,16.9,17,2893
20160101|2015-12-02 10:00,2,17,17.2,16.99,17.15,2490
20160101|2015-12-02 10:30,2,17.2,17.25,17.1,17.19,2092
20160101|2015-12-02 11:00,2,17.19,17.2,17.01,17.03,2306
20160101|2015-12-02 11:30,2,17,17.05,16.9,17,2077
20160101|2015-12-02 12:00,2,17,17.05,16.9,16.93,2199
20160101|2015-12-02 12:30,2,16.93,17.1,16.9,17.09,1629
20160101|2015-12-02 13:00,2,17.1,17.43,17.1,17.34,4636
20160101|2015-12-02 13:30,2,17.33,17.75,17.33,17.75,5167
20160101|2015-12-02 14:00,2,17.75,17.83,17.5,17.6,5902
20160101|2015-12-02 14:30,2,17.6,17.8,17.58,17.7,5635
20160101|2015-12-02 15:00,2,17.72,17.79,17.5,17.55,6176
20160101|2015-12-02 15:30,3,17.6,17.6,17.5,17.55,624
20160101|2015-12-02 16:00,3,17.55,17.56,17.55,17.56,3
20160101|2015-12-02 17:00,3,17.58,17.63,17.5,17.55,149
20160101|2015-12-02 17:30,3,17.54,17.55,17.5,17.55,22
20160101|2015-12-02 18:00,3,17.55,17.6,17.55,17.55,33
20160101|2015-12-02 18:30,3,17.55,17.55,17.5,17.5,14
20160101|2015-12-02 19:00,3,17.5,17.5,17.5,17.5,14
20160101|2015-12-02 19:30,3,17.5,17.53,17.5,17.5,22
20160101|2015-12-02 20:00,3,17.5,17.55,17.5,17.53,108
20160101|2015-12-02 20:30,3,17.55,17.58,17.53,17.55,18
20160101|2015-12-02 21:00,3,17.6,17.65,17.56,17.62,51
20160101|2015-12-02 21:30,3,17.55,17.55,17.54,17.54,22
20160101|2015-12-02 22:00,3,17.5,17.5,17.5,17.5,1
20160101|2015-12-02 22:30,3,17.55,17.55,17.53,17.53,48
20160101|2015-12-02 23:00,3,17.55,17.55,17.5,17.5,10
20160101|2015-12-02 23:30,3,17.5,17.5,17.5,17.5,3
20160101|2015-12-03 00:00,3,17.55,17.55,17.55,17.55,1
20160101|2015-12-03 00:30,3,17.55,17.55,17.55,17.55,1
20160101|2015-12-03 01:00,3,17.57,17.58,17.55,17.57,27
20160101|2015-12-03 01:30,3,17.55,17.56,17.55,17.55,35
20160101|2015-12-03 02:00,3,17.5,17.55,17.45,17.45,216
20160101|2015-12-03 02:30,3,17.42,17.42,17.35,17.35,89
20160101|2015-12-03 03:00,3,17.4,17.41,17.35,17.35,58
20160101|2015-12-03 03:30,3,17.38,17.4,17.28,17.3,149
20160101|2015-12-03 04:00,3,17.28,17.3,17.22,17.22,156
20160101|2015-12-03 04:30,3,17.25,17.25,17.15,17.15,116
20160101|2015-12-03 05:00,3,17.17,17.25,17.17,17.25,85
20160101|2015-12-03 05:30,3,17.25,17.25,17.15,17.23,367
20160101|2015-12-03 06:00,3,17.25,17.29,17.22,17.26,168
20160101|2015-12-03 06:30,3,17.25,17.51,17.2,17.37,844
20160101|2015-12-03 07:00,3,17.4,17.5,17.3,17.33,290
20160101|2015-12-03 07:30,3,17.35,17.8,17.3,17.57,2884
20160101|2015-12-03 08:00,3,17.57,17.59,17.34,17.5,2683
20160101|2015-12-03 08:30,3,17.5,17.85,17.42,17.7,5725
20160101|2015-12-03 09:00,3,17.74,17.98,17.73,17.84,5713
20160101|2015-12-03 09:30,3,17.85,17.91,17.65,17.78,3031
20160101|2015-12-03 10:00,3,17.76,17.83,17.5,17.57,2532
20160101|2015-12-03 10:30,3,17.55,17.85,17.55,17.82,3248
20160101|2015-12-03 11:00,3,17.83,18.2,17.8,18.13,3923
20160101|2015-12-03 11:30,3,18.14,18.27,18.02,18.25,6310
20160101|2015-12-03 12:00,3,18.25,18.35,18.08,18.15,2614
20160101|2015-12-03 12:30,3,18.15,18.5,18.15,18.44,4149
20160101|2015-12-03 13:00,3,18.44,18.75,18.37,18.7,7548
20160101|2015-12-03 13:30,3,18.68,19.1,18.65,18.7,10568
20160101|2015-12-03 14:00,3,18.7,19,18.67,18.9,8344
20160101|2015-12-03 14:30,3,18.92,19.03,18.65,18.68,8282
20160101|2015-12-03 15:00,3,18.7,18.7,18.4,18.5,5584
20160101|2015-12-03 15:30,4,18.54,18.55,18.45,18.45,200
20160101|2015-12-03 16:00,4,18.48,18.52,18.47,18.47,34
20160101|2015-12-03 16:30,4,18.45,18.51,18.4,18.45,122
20160101|2015-12-03 17:00,4,18.45,18.45,18.34,18.39,382
20160101|2015-12-03 17:30,4,18.4,18.5,18.38,18.45,186
20160101|2015-12-03 18:00,4,18.45,18.45,18.35,18.4,147
20160101|2015-12-03 18:30,4,18.4,18.42,18.37,18.37,38
20160101|2015-12-03 19:00,4,18.35,18.35,18.28,18.3,140
20160101|2015-12-03 19:30,4,18.3,18.33,18.28,18.3,193
20160101|2015-12-03 20:00,4,18.3,18.35,18.3,18.31,20
20160101|2015-12-03 20:30,4,18.35,18.4,18.35,18.4,42
20160101|2015-12-03 21:00,4,18.38,18.38,18.35,18.35,31
20160101|2015-12-03 21:30,4,18.35,18.38,18.25,18.35,25
20160101|2015-12-03 22:00,4,18.35,18.35,18.35,18.35,3
20160101|2015-12-03 22:30,4,18.3,18.31,18.3,18.3,4
20160101|2015-12-03 23:00,4,18.3,18.35,18.3,18.35,3
20160101|2015-12-03 23:30,4,18.35,18.35,18.3,18.32,65
20160101|2015-12-04 00:00,4,18.3,18.35,18.3,18.35,41
20160101|2015-12-04 00:30,4,18.3,18.3,18.28,18.28,3
20160101|2015-12-04 01:00,4,18.35,18.35,18.25,18.27,47
20160101|2015-12-04 01:30,4,18.3,18.3,18.15,18.15,66
20160101|2015-12-04 02:00,4,18.15,18.2,17.87,18.15,642
20160101|2015-12-04 02:30,4,18.15,18.25,18.1,18.1,48
20160101|2015-12-04 03:00,4,18.1,18.15,18.06,18.12,129
20160101|2015-12-04 03:30,4,18.1,18.2,18.1,18.19,70
20160101|2015-12-04 04:00,4,18.2,18.3,18.18,18.3,46
20160101|2015-12-04 04:30,4,18.25,18.3,18.18,18.18,34
20160101|2015-12-04 05:00,4,18.2,18.25,18.15,18.21,161
20160101|2015-12-04 05:30,4,18.25,18.33,18.25,18.3,376
20160101|2015-12-04 06:00,4,18.29,18.4,18.29,18.38,170
20160101|2015-12-04 06:30,4,18.36,18.43,18.3,18.35,378
20160101|2015-12-04 07:00,4,18.4,18.45,18.25,18.32,1192
20160101|2015-12-04 07:30,4,18.3,18.33,18.05,18.26,3510
20160101|2015-12-04 08:00,4,18.3,18.55,18.18,18.25,2834
20160101|2015-12-04 08:30,4,18.3,18.42,17.97,18.15,10761
20160101|2015-12-04 09:00,4,18.17,18.28,17.97,18.05,7874
20160101|2015-12-04 09:30,4,18,18.15,17.75,17.79,6420
20160101|2015-12-04 10:00,4,17.79,17.94,17.76,17.93,3925
20160101|2015-12-04 10:30,4,17.91,17.95,17.8,17.86,2671
20160101|2015-12-04 11:00,4,17.88,17.97,17.79,17.9,2124
20160101|2015-12-04 11:30,4,17.9,17.9,17.6,17.65,2809
20160101|2015-12-04 12:00,4,17.65,17.73,17.55,17.69,2459
20160101|2015-12-04 12:30,4,17.65,17.73,17.55,17.63,2314
20160101|2015-12-04 13:00,4,17.63,17.75,17.55,17.6,2245
20160101|2015-12-04 13:30,4,17.57,17.65,17.4,17.44,3255
20160101|2015-12-04 14:00,4,17.45,17.5,17.35,17.44,3237
20160101|2015-12-04 14:30,4,17.42,17.54,17.3,17.33,5481
20160101|2015-12-04 15:00,4,17.35,17.4,17.25,17.3,6090
20160101|2015-12-06 17:00,7,17.3,17.4,17.27,17.4,100
20160101|2015-12-06 17:30,7,17.45,17.45,17.4,17.4,11
20160101|2015-12-06 18:00,7,17.4,17.5,17.4,17.45,253
20160101|2015-12-06 18:30,7,17.45,17.5,17.45,17.45,108
20160101|2015-12-06 19:00,7,17.45,17.47,17.44,17.47,81
20160101|2015-12-06 19:30,7,17.45,17.49,17.3,17.3,684
20160101|2015-12-06 20:00,7,17.3,17.35,17.3,17.35,66
20160101|2015-12-06 20:30,7,17.35,17.35,17.32,17.32,7
20160101|2015-12-06 21:00,7,17.35,17.35,17.35,17.35,2
20160101|2015-12-06 22:00,7,17.35,17.4,17.35,17.4,6
20160101|2015-12-06 22:30,7,17.4,17.4,17.4,17.4,1
20160101|2015-12-06 23:00,7,17.35,17.4,17.35,17.4,55
20160101|2015-12-06 23:30,7,17.45,17.45,17.38,17.38,18
20160101|2015-12-07 00:00,7,17.38,17.38,17.33,17.33,25
20160101|2015-12-07 00:30,7,17.35,17.35,17.3,17.3,44
20160101|2015-12-07 01:00,7,17.35,17.4,17.33,17.35,127
20160101|2015-12-07 01:30,7,17.35,17.39,17.35,17.39,86
20160101|2015-12-07 02:00,7,17.39,17.5,17.29,17.35,226
20160101|2015-12-07 02:30,7,17.35,17.35,17.18,17.2,289
20160101|2015-12-07 03:00,7,17.2,17.22,17.13,17.22,95
20160101|2015-12-07 03:30,7,17.2,17.2,17.15,17.2,97
20160101|2015-12-07 04:00,7,17.22,17.37,17.22,17.33,221
20160101|2015-12-07 04:30,7,17.35,17.36,17.32,17.33,36
20160101|2015-12-07 05:00,7,17.3,17.35,17.3,17.35,27
20160101|2015-12-07 05:30,7,17.33,17.37,17.3,17.31,48
20160101|2015-12-07 06:00,7,17.3,17.31,17.2,17.2,662
20160101|2015-12-07 06:30,7,17.23,17.31,17.22,17.3,219
20160101|2015-12-07 07:00,7,17.3,17.43,17.3,17.43,211
20160101|2015-12-07 07:30,7,17.44,17.5,17.4,17.4,380
20160101|2015-12-07 08:00,7,17.45,17.47,17.38,17.4,433
20160101|2015-12-07 08:30,7,17.4,17.8,17.35,17.8,6306
20160101|2015-12-07 09:00,7,17.77,17.85,17.67,17.8,4811
20160101|2015-12-07 09:30,7,17.8,18.08,17.79,17.9,4201
20160101|2015-12-07 10:00,7,17.92,18.12,17.84,18.09,3846
20160101|2015-12-07 10:30,7,18.1,18.11,17.76,17.79,2382
20160101|2015-12-07 11:00,7,17.85,18,17.83,17.96,1157
20160101|2015-12-07 11:30,7,18,18.13,17.96,18.1,1140
20160101|2015-12-07 12:00,7,18.05,18.17,17.93,17.99,2652
20160101|2015-12-07 12:30,7,18,18.17,17.96,18,1457
20160101|2015-12-07 13:00,7,18.01,18.1,17.85,17.99,1676
20160101|2015-12-07 13:30,7,17.97,18.2,17.91,18.17,2295
20160101|2015-12-07 14:00,7,18.17,18.27,18,18.07,3293
20160101|2015-12-07 14:30,7,18.07,18.1,17.7,17.75,4463
20160101|2015-12-07 15:00,7,17.75,17.75,17.5,17.5,4664
20160101|2015-12-07 15:30,8,17.55,17.55,17.47,17.51,916
20160101|2015-12-07 16:00,8,17.5,17.6,17.5,17.6,44
20160101|2015-12-07 16:30,8,17.56,17.57,17.55,17.55,39
20160101|2015-12-07 17:00,8,17.6,17.6,17.53,17.55,19
20160101|2015-12-07 17:30,8,17.57,17.59,17.55,17.55,11
20160101|2015-12-07 18:00,8,17.58,17.6,17.57,17.57,32
20160101|2015-12-07 18:30,8,17.58,17.63,17.55,17.63,46
20160101|2015-12-07 19:00,8,17.6,17.68,17.58,17.65,134
20160101|2015-12-07 19:30,8,17.7,17.75,17.69,17.69,37
20160101|2015-12-07 20:00,8,17.7,17.7,17.7,17.7,5
20160101|2015-12-07 20:30,8,17.7,17.8,17.7,17.77,17
20160101|2015-12-07 21:00,8,17.77,17.83,17.76,17.79,107
20160101|2015-12-07 21:30,8,17.76,17.79,17.71,17.71,71
20160101|2015-12-07 22:00,8,17.8,17.85,17.75,17.79,30
20160101|2015-12-07 22:30,8,17.76,17.76,17.76,17.76,4
20160101|2015-12-07 23:00,8,17.75,17.75,17.75,17.75,5
20160101|2015-12-07 23:30,8,17.75,17.8,17.75,17.8,6
20160101|2015-12-08 00:00,8,17.76,17.8,17.75,17.8,24
20160101|2015-12-08 00:30,8,17.74,17.75,17.73,17.75,15
20160101|2015-12-08 01:00,8,17.8,17.8,17.67,17.67,57
20160101|2015-12-08 01:30,8,17.7,17.73,17.68,17.73,24
20160101|2015-12-08 02:00,8,17.75,17.95,17.74,17.9,261
20160101|2015-12-08 02:30,8,17.87,17.92,17.67,17.88,156
20160101|2015-12-08 03:00,8,17.85,17.95,17.8,17.92,171
20160101|2015-12-08 03:30,8,17.9,18.07,17.9,17.99,278
20160101|2015-12-08 04:00,8,17.99,18.01,17.85,17.85,125
20160101|2015-12-08 04:30,8,17.85,17.9,17.81,17.85,48
20160101|2015-12-08 05:00,8,17.9,17.95,17.85,17.95,142
20160101|2015-12-08 05:30,8,17.95,18.05,17.9,18,217
20160101|2015-12-08 06:00,8,18.02,18.15,17.98,18.13,416
20160101|2015-12-08 06:30,8,18.15,18.25,18.1,18.21,241
20160101|2015-12-08 07:00,8,18.2,18.33,18.2,18.3,556
20160101|2015-12-08 07:30,8,18.35,18.37,18.22,18.35,1631
20160101|2015-12-08 08:00,8,18.37,18.48,18.34,18.4,1268
20160101|2015-12-08 08:30,8,18.4,18.55,18.23,18.45,7389
20160101|2015-12-08 09:00,8,18.48,18.57,18.28,18.5,6081
20160101|2015-12-08 09:30,8,18.5,18.56,18.06,18.13,5692
20160101|2015-12-08 10:00,8,18.1,18.13,17.84,18.11,5337
20160101|2015-12-08 10:30,8,18.1,18.38,18.1,18.24,3962
20160101|2015-12-08 11:00,8,18.24,18.48,18.23,18.35,2479
20160101|2015-12-08 11:30,8,18.38,18.43,18.23,18.23,1778
20160101|2015-12-08 12:00,8,18.2,18.53,18.15,18.47,2612
20160101|2015-12-08 12:30,8,18.45,18.45,18.25,18.27,1630
20160101|2015-12-08 13:00,8,18.27,18.35,18.02,18.3,1955
20160101|2015-12-08 13:30,8,18.27,18.35,18.15,18.25,2025
20160101|2015-12-08 14:00,8,18.25,18.4,18.17,18.38,2049
20160101|2015-12-08 14:30,8,18.38,18.44,18.13,18.18,4486
20160101|2015-12-08 15:00,8,18.18,18.35,18.15,18.3,8652
20160101|2015-12-08 15:30,9,18.35,18.35,18.25,18.27,322
20160101|2015-12-08 16:00,9,18.26,18.26,18.23,18.26,33
20160101|2015-12-08 16:30,9,18.26,18.26,18.23,18.23,15
20160101|2015-12-08 17:00,9,18.25,18.3,18.2,18.25,46
20160101|2015-12-08 17:30,9,18.2,18.25,18.15,18.15,160
20160101|2015-12-08 18:00,9,18.2,18.23,18.1,18.15,209
20160101|2015-12-08 18:30,9,18.1,18.1,18.05,18.1,67
20160101|2015-12-08 19:00,9,18.08,18.1,18.08,18.09,10
20160101|2015-12-08 19:30,9,18.05,18.12,18.04,18.1,55
20160101|2015-12-08 20:00,9,18.15,18.17,18.15,18.15,80
20160101|2015-12-08 20:30,9,18.15,18.15,18.14,18.14,2
20160101|2015-12-08 21:00,9,18.1,18.1,18.1,18.1,2
20160101|2015-12-08 21:30,9,18.1,18.11,18.05,18.05,15
20160101|2015-12-08 22:00,9,18.05,18.15,18.05,18.05,18
20160101|2015-12-08 22:30,9,18.1,18.1,18.05,18.1,45
20160101|2015-12-08 23:00,9,18.15,18.18,18.15,18.15,11
20160101|2015-12-08 23:30,9,18.1,18.15,18.1,18.1,39
20160101|2015-12-09 00:00,9,18.1,18.14,18.1,18.14,12
20160101|2015-12-09 00:30,9,18.1,18.14,18.05,18.14,32
20160101|2015-12-09 01:00,9,18.1,18.14,18.05,18.05,21
20160101|2015-12-09 01:30,9,18.01,18.1,17.98,18.1,82
20160101|2015-12-09 02:00,9,18.1,18.15,18,18.15,86
20160101|2015-12-09 02:30,9,18.15,18.3,18.13,18.25,179
20160101|2015-12-09 03:00,9,18.25,18.53,18.2,18.45,282
20160101|2015-12-09 03:30,9,18.4,18.52,18.33,18.33,135
20160101|2015-12-09 04:00,9,18.35,18.53,18.35,18.41,148
20160101|2015-12-09 04:30,9,18.4,18.53,18.36,18.51,69
20160101|2015-12-09 05:00,9,18.45,18.45,18.28,18.3,143
20160101|2015-12-09 05:30,9,18.3,18.32,18.25,18.3,85
20160101|2015-12-09 06:00,9,18.27,18.48,18.27,18.47,234
20160101|2015-12-09 06:30,9,18.4,18.47,18.39,18.4,174
20160101|2015-12-09 07:00,9,18.4,18.43,18.34,18.35,196
20160101|2015-12-09 07:30,9,18.35,18.48,18.33,18.45,680
20160101|2015-12-09 08:00,9,18.45,18.58,18.4,18.44,1600
20160101|2015-12-09 08:30,9,18.43,18.53,18.07,18.2,6543
20160101|2015-12-09 09:00,9,18.22,18.25,17.97,18.1,4717
20160101|2015-12-09 09:30,9,18.07,18.07,17.79,17.95,4142
20160101|2015-12-09 10:00,9,17.97,18.3,17.94,18.27,5960
20160101|2015-12-09 10:30,9,18.26,18.69,18.22,18.67,5591
20160101|2015-12-09 11:00,9,18.65,19.05,18.45,18.99,7133
20160101|2015-12-09 11:30,9,19,19.34,18.92,19.13,9290
20160101|2015-12-09 12:00,9,19.15,19.26,18.95,19.1,5341
20160101|2015-12-09 12:30,9,19.09,19.2,18.72,18.87,7830
20160101|2015-12-09 13:00,9,18.87,19.1,18.8,19.04,3166
20160101|2015-12-09 13:30,9,19.05,19.23,18.95,19.22,4437
20160101|2015-12-09 14:00,9,19.23,19.23,18.77,18.85,4922
20160101|2015-12-09 14:30,9,18.85,18.9,18.6,18.8,6618
20160101|2015-12-09 15:00,9,18.8,19.05,18.75,19,7035
20160101|2015-12-09 15:30,10,19,19.05,18.9,18.95,475
20160101|2015-12-09 16:00,10,18.95,18.95,18.9,18.93,30
20160101|2015-12-09 16:30,10,18.95,18.98,18.9,18.92,78
20160101|2015-12-09 17:00,10,18.9,18.95,18.83,18.85,164
20160101|2015-12-09 17:30,10,18.85,18.87,18.83,18.84,32
20160101|2015-12-09 18:00,10,18.8,18.85,18.7,18.72,322
20160101|2015-12-09 18:30,10,18.73,18.8,18.65,18.8,238
20160101|2015-12-09 19:00,10,18.76,18.76,18.68,18.68,104
20160101|2015-12-09 19:30,10,18.68,18.69,18.62,18.65,76
20160101|2015-12-09 20:00,10,18.65,18.77,18.65,18.77,162
20160101|2015-12-09 20:30,10,18.73,18.82,18.73,18.79,13
20160101|2015-12-09 21:00,10,18.77,18.78,18.77,18.78,7
20160101|2015-12-09 21:30,10,18.75,18.75,18.7,18.7,44
20160101|2015-12-09 22:00,10,18.65,18.7,18.65,18.65,77
20160101|2015-12-09 22:30,10,18.65,18.7,18.63,18.69,113
20160101|2015-12-09 23:00,10,18.65,18.69,18.64,18.64,109
20160101|2015-12-09 23:30,10,18.6,18.68,18.6,18.63,119
20160101|2015-12-10 00:00,10,18.65,18.65,18.64,18.65,48
20160101|2015-12-10 00:30,10,18.6,18.65,18.6,18.65,26
20160101|2015-12-10 01:00,10,18.7,18.7,18.6,18.6,39
20160101|2015-12-10 01:30,10,18.6,18.65,18.52,18.62,105
20160101|2015-12-10 02:00,10,18.61,18.76,18.45,18.6,277
20160101|2015-12-10 02:30,10,18.55,18.8,18.54,18.75,208
20160101|2015-12-10 03:00,10,18.72,18.82,18.65,18.67,58
20160101|2015-12-10 03:30,10,18.65,18.8,18.6,18.75,186
20160101|2015-12-10 04:00,10,18.75,18.78,18.7,18.75,81
20160101|2015-12-10 04:30,10,18.7,18.7,18.58,18.62,96
20160101|2015-12-10 05:00,10,18.62,18.79,18.58,18.79,264
20160101|2015-12-10 05:30,10,18.78,18.84,18.7,18.72,152
20160101|2015-12-10 06:00,10,18.7,18.9,18.68,18.8,249
20160101|2015-12-10 06:30,10,18.8,18.98,18.77,18.79,610
20160101|2015-12-10 07:00,10,18.8,18.88,18.72,18.75,377
20160101|2015-12-10 07:30,10,18.8,19,18.8,19,826
20160101|2015-12-10 08:00,10,19,19,18.89,18.9,767
20160101|2015-12-10 08:30,10,18.95,19.05,18.65,18.95,6117
20160101|2015-12-10 09:00,10,18.95,19.15,18.82,19,6123
20160101|2015-12-10 09:30,10,19,19.05,18.73,18.9,5445
20160101|2015-12-10 10:00,10,18.92,18.95,18.7,18.82,2585
20160101|2015-12-10 10:30,10,18.82,19,18.77,18.92,3942
20160101|2015-12-10 11:00,10,18.9,19.18,18.87,19.14,2242
20160101|2015-12-10 11:30,10,19.1,19.23,18.87,18.89,3677
20160101|2015-12-10 12:00,10,18.89,19.05,18.88,18.95,1181
20160101|2015-12-10 12:30,10,18.95,18.95,18.72,18.86,2105
20160101|2015-12-10 13:00,10,18.85,18.87,18.45,18.5,3424
20160101|2015-12-10 13:30,10,18.47,18.68,18.35,18.6,4551
20160101|2015-12-10 14:00,10,18.63,19.02,18.55,18.89,4966
20160101|2015-12-10 14:30,10,18.9,19.12,18.8,18.98,7553
20160101|2015-12-10 15:00,10,18.98,19.15,18.95,19.1,5603
20160101|2015-12-10 15:30,11,19.15,19.15,19.08,19.1,502
20160101|2015-12-10 16:00,11,19.1,19.12,19.05,19.1,146
20160101|2015-12-10 16:30,11,19.08,19.12,19.08,19.12,5
20160101|2015-12-10 17:00,11,19.05,19.1,19.05,19.05,16
20160101|2015-12-10 17:30,11,19.05,19.1,19.05,19.05,91
20160101|2015-12-10 18:00,11,19.06,19.06,18.92,18.95,271
20160101|2015-12-10 18:30,11,18.95,19,18.95,19,133
20160101|2015-12-10 19:00,11,18.95,18.95,18.87,18.9,55
20160101|2015-12-10 19:30,11,18.88,18.9,18.87,18.9,20
20160101|2015-12-10 20:00,11,18.95,19,18.95,18.96,31
20160101|2015-12-10 20:30,11,18.95,18.95,18.93,18.93,18
20160101|2015-12-10 21:00,11,18.98,18.98,18.98,18.98,1
20160101|2015-12-10 21:30,11,19,19,18.87,18.9,86
20160101|2015-12-10 22:00,11,18.9,18.96,18.9,18.95,31
20160101|2015-12-10 22:30,11,18.95,18.99,18.93,18.95,70
20160101|2015-12-10 23:00,11,18.95,18.95,18.9,18.9,42
20160101|2015-12-10 23:30,11,18.9,18.9,18.9,18.9,2
20160101|2015-12-11 00:00,11,18.85,18.85,18.85,18.85,2
20160101|2015-12-11 01:00,11,18.9,19,18.9,19,69
20160101|2015-12-11 01:30,11,19,19,18.95,18.95,41
20160101|2015-12-11 02:00,11,18.95,19.12,18.88,18.9,331
20160101|2015-12-11 02:30,11,18.9,19.25,18.9,19.21,667
20160101|2015-12-11 03:00,11,19.21,19.33,19.17,19.27,676
20160101|2015-12-11 03:30,11,19.27,19.27,19.08,19.18,1175
20160101|2015-12-11 04:00,11,19.2,19.5,19.16,19.43,1554
20160101|2015-12-11 04:30,11,19.4,19.95,19.4,19.83,2045
20160101|2015-12-11 05:00,11,19.85,20.14,19.71,19.82,1729
20160101|2015-12-11 05:30,11,19.82,20.1,19.8,19.99,703
20160101|2015-12-11 06:00,11,20,20.08,19.79,20,1480
20160101|2015-12-11 06:30,11,20.05,20.35,20,20.23,1651
20160101|2015-12-11 07:00,11,20.25,20.25,19.9,19.92,837
20160101|2015-12-11 07:30,11,19.93,20.04,19.73,19.86,1293
20160101|2015-12-11 08:00,11,19.9,20.27,19.8,19.95,3292
20160101|2015-12-11 08:30,11,19.95,20.1,19.74,19.96,10769
20160101|2015-12-11 09:00,11,19.99,20.05,19.73,19.85,9774
20160101|2015-12-11 09:30,11,19.85,20.23,19.75,20.2,6104
20160101|2015-12-11 10:00,11,20.18,20.35,20,20.13,7906
20160101|2015-12-11 10:30,11,20.15,20.3,20.1,20.22,4997
20160101|2015-12-11 11:00,11,20.22,21,20.22,20.9,13322
20160101|2015-12-11 11:30,11,20.91,21,20.75,20.83,8782
20160101|2015-12-11 12:00,11,20.8,20.95,20.51,20.95,7907
20160101|2015-12-11 12:30,11,20.95,21.1,20.7,20.86,8707
20160101|2015-12-11 13:00,11,20.87,20.95,20.52,20.83,6913
20160101|2015-12-11 13:30,11,20.83,21.06,20.8,21.05,6753
20160101|2015-12-11 14:00,11,21.05,21.95,20.9,21.67,15797
20160101|2015-12-11 14:30,11,21.65,21.85,21.34,21.57,14447
20160101|2015-12-11 15:00,11,21.57,22,21.33,21.95,18441
20160101|2015-12-13 17:00,14,22.05,22.05,21.6,21.7,550
20160101|2015-12-13 17:30,14,21.7,21.75,21.55,21.65,354
20160101|2015-12-13 18:00,14,21.58,21.65,21.5,21.52,255
20160101|2015-12-13 18:30,14,21.5,21.51,21.4,21.46,471
20160101|2015-12-13 19:00,14,21.5,21.55,21.45,21.45,118
20160101|2015-12-13 19:30,14,21.45,21.48,21.3,21.34,150
20160101|2015-12-13 20:00,14,21.35,21.42,21.3,21.39,126
20160101|2015-12-13 20:30,14,21.4,21.4,21.29,21.35,74
20160101|2015-12-13 21:00,14,21.35,21.4,21.33,21.35,69
20160101|2015-12-13 21:30,14,21.3,21.3,21.15,21.2,108
20160101|2015-12-13 22:00,14,21.2,21.2,21.15,21.15,119
20160101|2015-12-13 22:30,14,21.1,21.15,21.09,21.1,162
20160101|2015-12-13 23:00,14,21.15,21.18,21.09,21.15,173
20160101|2015-12-13 23:30,14,21.1,21.13,21,21.03,83
20160101|2015-12-14 00:00,14,21.05,21.05,20.95,20.99,141
20160101|2015-12-14 00:30,14,21,21.05,20.95,21.05,79
20160101|2015-12-14 01:00,14,20.98,21,20.75,20.75,95
20160101|2015-12-14 01:30,14,20.75,20.75,20.59,20.7,495
20160101|2015-12-14 02:00,14,20.7,20.82,20.58,20.65,378
20160101|2015-12-14 02:30,14,20.7,21.07,20.65,20.96,1119
20160101|2015-12-14 03:00,14,21,21,20.8,20.9,464
20160101|2015-12-14 03:30,14,20.9,20.93,20.77,20.85,644
20160101|2015-12-14 04:00,14,20.85,21.09,20.85,21,564
20160101|2015-12-14 04:30,14,21,21.05,20.91,20.91,162
20160101|2015-12-14 05:00,14,20.93,21.53,20.93,21.5,526
20160101|2015-12-14 05:30,14,21.5,21.75,21.45,21.59,853
20160101|2015-12-14 06:00,14,21.56,21.8,21.52,21.7,1568
20160101|2015-12-14 06:30,14,21.7,21.85,21.67,21.68,2099
20160101|2015-12-14 07:00,14,21.65,21.99,21.65,21.8,1271
20160101|2015-12-14 07:30,14,21.8,21.85,21.44,21.55,2030
20160101|2015-12-14 08:00,14,21.52,21.6,21.42,21.45,1669
20160101|2015-12-14 08:30,14,21.45,21.85,21.15,21.8,13348
20160101|2015-12-14 09:00,14,21.79,22,21.31,22,14540
20160101|2015-12-14 09:30,14,21.98,22.1,21.68,21.9,10732
20160101|2015-12-14 10:00,14,21.9,22.3,21.87,22.1,8053
20160101|2015-12-14 10:30,14,22.15,22.43,21.85,21.95,7928
20160101|2015-12-14 11:00,14,21.92,22.07,20.93,20.95,9677
20160101|2015-12-14 11:30,14,20.95,21.45,20.85,20.9,8519
20160101|2015-12-14 12:00,14,20.9,21.15,20.7,21.03,5596
20160101|2015-12-14 12:30,14,21.05,21.25,20.82,20.82,7232
20160101|2015-12-14 13:00,14,20.8,21.01,20.5,20.65,6500
20160101|2015-12-14 13:30,14,20.65,20.85,20.3,20.35,6831
20160101|2015-12-14 14:00,14,20.4,20.65,20.35,20.5,5757
20160101|2015-12-14 14:30,14,20.5,20.5,19.8,20,11958
20160101|2015-12-14 15:00,14,20.03,20.45,19.9,20.42,10005
20160101|2015-12-14 15:30,15,20.4,20.45,20.35,20.35,715
20160101|2015-12-14 16:00,15,20.35,20.37,20.32,20.37,20
20160101|2015-12-14 16:30,15,20.35,20.36,20.35,20.36,14
20160101|2015-12-14 17:00,15,20.35,20.36,20.25,20.25,162
20160101|2015-12-14 17:30,15,20.3,20.31,20.2,20.25,153
20160101|2015-12-14 18:00,15,20.25,20.37,20.25,20.35,186
20160101|2015-12-14 18:30,15,20.3,20.37,20.3,20.35,99
20160101|2015-12-14 19:00,15,20.3,20.35,20.28,20.35,51
20160101|2015-12-14 19:30,15,20.3,20.35,20.3,20.35,51
20160101|2015-12-14 20:00,15,20.35,20.35,20.28,20.3,36
20160101|2015-12-14 20:30,15,20.3,20.3,20.25,20.28,5
20160101|2015-12-14 21:00,15,20.3,20.3,20.25,20.28,42
20160101|2015-12-14 21:30,15,20.25,20.3,20.2,20.25,21
20160101|2015-12-14 22:00,15,20.25,20.35,20.25,20.35,46
20160101|2015-12-14 22:30,15,20.3,20.32,20.3,20.3,15
20160101|2015-12-14 23:00,15,20.3,20.35,20.3,20.35,13
20160101|2015-12-14 23:30,15,20.35,20.45,20.35,20.4,136
20160101|2015-12-15 00:00,15,20.45,20.45,20.35,20.35,91
20160101|2015-12-15 00:30,15,20.4,20.4,20.35,20.35,16
20160101|2015-12-15 01:00,15,20.35,20.35,20.3,20.3,106
20160101|2015-12-15 01:30,15,20.4,20.46,20.3,20.43,93
20160101|2015-12-15 02:00,15,20.45,20.5,20.15,20.15,343
20160101|2015-12-15 02:30,15,20.14,20.15,19.83,19.85,567
20160101|2015-12-15 03:00,15,19.85,19.9,19.75,19.8,219
20160101|2015-12-15 03:30,15,19.8,19.83,19.65,19.65,441
20160101|2015-12-15 04:00,15,19.7,19.95,19.64,19.9,211
20160101|2015-12-15 04:30,15,19.9,19.9,19.73,19.75,151
20160101|2015-12-15 05:00,15,19.75,19.85,19.7,19.8,164
20160101|2015-12-15 05:30,15,19.84,19.84,19.65,19.74,186
20160101|2015-12-15 06:00,15,19.75,19.78,19.7,19.74,116
20160101|2015-12-15 06:30,15,19.75,19.9,19.75,19.85,418
20160101|2015-12-15 07:00,15,19.8,19.9,19.75,19.86,497
20160101|2015-12-15 07:30,15,19.8,19.82,19.27,19.35,2032
20160101|2015-12-15 08:00,15,19.35,19.45,19.3,19.34,1366
20160101|2015-12-15 08:30,15,19.35,19.45,19.15,19.28,11905
20160101|2015-12-15 09:00,15,19.27,19.73,19.24,19.51,7665
20160101|2015-12-15 09:30,15,19.51,19.8,19.45,19.65,5250
20160101|2015-12-15 10:00,15,19.69,19.75,19.53,19.65,5010
20160101|2015-12-15 10:30,15,19.6,20,19.55,19.85,5852
20160101|2015-12-15 11:00,15,19.9,19.95,19.7,19.73,3966
20160101|2015-12-15 11:30,15,19.7,19.72,19.32,19.35,5721
20160101|2015-12-15 12:00,15,19.3,19.65,19.25,19.6,3728
20160101|2015-12-15 12:30,15,19.6,19.64,19.15,19.2,6281
20160101|2015-12-15 13:00,15,19.2,19.32,19,19.07,5356
20160101|2015-12-15 13:30,15,19.07,19.15,18.93,19.05,5193
20160101|2015-12-15 14:00,15,19,19.27,18.95,19.2,4686
20160101|2015-12-15 14:30,15,19.19,19.35,19,19.2,6568
20160101|2015-12-15 15:00,15,19.15,19.35,18.85,18.9,10488
20160101|2015-12-15 15:30,16,18.9,18.9,18.85,18.9,609
20160101|2015-12-15 16:00,16,18.95,18.95,18.9,18.9,128
20160101|2015-12-15 16:30,16,18.9,18.95,18.9,18.95,14
20160101|2015-12-15 17:00,16,18.9,18.95,18.8,18.85,721
20160101|2015-12-15 17:30,16,18.85,18.9,18.83,18.85,417
20160101|2015-12-15 18:00,16,18.9,18.95,18.85,18.9,194
20160101|2015-12-15 18:30,16,18.9,18.9,18.85,18.85,143
20160101|2015-12-15 19:00,16,18.9,18.9,18.85,18.9,30
20160101|2015-12-15 19:30,16,18.9,18.9,18.8,18.84,199
20160101|2015-12-15 20:00,16,18.84,18.85,18.79,18.85,97
20160101|2015-12-15 20:30,16,18.85,18.85,18.8,18.8,23
20160101|2015-12-15 21:00,16,18.78,18.8,18.74,18.74,75
20160101|2015-12-15 21:30,16,18.75,18.8,18.73,18.73,60
20160101|2015-12-15 22:00,16,18.7,18.73,18.65,18.7,104
20160101|2015-12-15 22:30,16,18.7,18.7,18.65,18.65,109
20160101|2015-12-15 23:00,16,18.7,18.7,18.68,18.69,48
20160101|2015-12-15 23:30,16,18.7,18.77,18.7,18.75,95
20160101|2015-12-16 00:00,16,18.75,18.75,18.68,18.7,80
20160101|2015-12-16 00:30,16,18.65,18.68,18.65,18.68,10
20160101|2015-12-16 01:00,16,18.7,18.77,18.65,18.75,343
20160101|2015-12-16 01:30,16,18.75,18.75,18.73,18.75,47
20160101|2015-12-16 02:00,16,18.7,18.9,18.6,18.87,517
20160101|2015-12-16 02:30,16,18.85,18.97,18.8,18.85,465
20160101|2015-12-16 03:00,16,18.85,18.95,18.78,18.94,495
20160101|2015-12-16 03:30,16,18.9,18.94,18.8,18.8,177
20160101|2015-12-16 04:00,16,18.8,18.86,18.7,18.7,229
20160101|2015-12-16 04:30,16,18.75,18.75,18.52,18.55,356
20160101|2015-12-16 05:00,16,18.6,18.71,18.49,18.55,851
20160101|2015-12-16 05:30,16,18.55,18.6,18.52,18.6,339
20160101|2015-12-16 06:00,16,18.6,18.7,18.55,18.7,397
20160101|2015-12-16 06:30,16,18.7,18.71,18.6,18.64,696
20160101|2015-12-16 07:00,16,18.63,18.71,18.55,18.6,754
20160101|2015-12-16 07:30,16,18.55,18.65,18.45,18.5,1295
20160101|2015-12-16 08:00,16,18.5,18.55,18.41,18.5,1569
20160101|2015-12-16 08:30,16,18.55,18.75,18.35,18.74,12707
20160101|2015-12-16 09:00,16,18.75,18.8,18.62,18.65,6187
20160101|2015-12-16 09:30,16,18.7,18.9,18.65,18.85,6949
20160101|2015-12-16 10:00,16,18.85,19,18.73,19,5473
20160101|2015-12-16 10:30,16,19,19,18.75,18.8,3688
20160101|2015-12-16 11:00,16,18.8,18.85,18.65,18.73,3402
20160101|2015-12-16 11:30,16,18.7,18.95,18.6,18.9,3210
20160101|2015-12-16 12:00,16,18.9,18.95,18.7,18.73,3079
20160101|2015-12-16 12:30,16,18.7,18.8,18.4,18.45,3439
20160101|2015-12-16 13:00,16,18.5,18.9,17.95,18.32,14978
20160101|2015-12-16 13:30,16,18.3,18.51,17.55,17.55,13688
20160101|2015-12-16 14:00,16,17.58,17.95,17.55,17.6,9294
20160101|2015-12-16 14:30,16,17.65,17.9,17.55,17.9,10899
20160101|2015-12-16 15:00,16,17.85,18.15,17.7,18.1,11538
20160101|2015-12-16 15:30,17,18.1,18.25,18.05,18.2,1299
20160101|2015-12-16 16:00,17,18.2,18.25,18.2,18.2,87
20160101|2015-12-16 16:30,17,18.2,18.2,18.2,18.2,11
20160101|2015-12-16 17:00,17,18.15,18.21,18.11,18.2,105
20160101|2015-12-16 17:30,17,18.15,18.2,18.15,18.15,56
20160101|2015-12-16 18:00,17,18.15,18.2,18.15,18.15,72
20160101|2015-12-16 18:30,17,18.2,18.21,18.15,18.2,66
20160101|2015-12-16 19:00,17,18.2,18.26,18.2,18.25,127
20160101|2015-12-16 19:30,17,18.2,18.3,18.2,18.25,195
20160101|2015-12-16 20:00,17,18.2,18.25,18.2,18.2,78
20160101|2015-12-16 20:30,17,18.15,18.15,18.1,18.1,13
20160101|2015-12-16 21:00,17,18.2,18.32,18.2,18.3,113
20160101|2015-12-16 21:30,17,18.3,18.45,18.3,18.4,607
20160101|2015-12-16 22:00,17,18.45,18.45,18.35,18.35,157
20160101|2015-12-16 22:30,17,18.35,18.35,18.34,18.35,90
20160101|2015-12-16 23:00,17,18.3,18.35,18.2,18.25,241
20160101|2015-12-16 23:30,17,18.25,18.25,18.25,18.25,207
20160101|2015-12-17 00:00,17,18.2,18.3,18.2,18.2,156
20160101|2015-12-17 00:30,17,18.2,18.2,18.05,18.1,380
20160101|2015-12-17 01:00,17,18.05,18.1,18.04,18.05,236
20160101|2015-12-17 01:30,17,18.05,18.05,17.9,17.98,193
20160101|2015-12-17 02:00,17,17.95,18.15,17.95,17.95,551
20160101|2015-12-17 02:30,17,17.95,17.95,17.8,17.84,467
20160101|2015-12-17 03:00,17,17.85,17.9,17.75,17.85,516
20160101|2015-12-17 03:30,17,17.8,17.85,17.7,17.72,157
20160101|2015-12-17 04:00,17,17.75,17.75,17.65,17.7,403
20160101|2015-12-17 04:30,17,17.7,17.77,17.7,17.75,261
20160101|2015-12-17 05:00,17,17.74,17.8,17.68,17.7,290
20160101|2015-12-17 05:30,17,17.66,17.75,17.65,17.75,249
20160101|2015-12-17 06:00,17,17.7,17.75,17.65,17.71,535
20160101|2015-12-17 06:30,17,17.75,17.75,17.65,17.75,428
20160101|2015-12-17 07:00,17,17.72,17.87,17.72,17.8,832
20160101|2015-12-17 07:30,17,17.8,17.86,17.75,17.75,709
20160101|2015-12-17 08:00,17,17.73,17.8,17.7,17.75,609
20160101|2015-12-17 08:30,17,17.75,18.35,17.75,18.12,11792
20160101|2015-12-17 09:00,17,18.15,18.55,18.1,18.35,13100
20160101|2015-12-17 09:30,17,18.37,18.7,18.29,18.6,9274
20160101|2015-12-17 10:00,17,18.6,18.85,18.47,18.7,7075
20160101|2015-12-17 10:30,17,18.7,18.87,18.53,18.63,6624
20160101|2015-12-17 11:00,17,18.65,18.83,18.45,18.6,2928
20160101|2015-12-17 11:30,17,18.6,18.9,18.5,18.66,3324
20160101|2015-12-17 12:00,17,18.7,18.75,18.45,18.6,2685
20160101|2015-12-17 12:30,17,18.6,18.65,18.15,18.15,3657
20160101|2015-12-17 13:00,17,18.17,18.35,18.04,18.31,4592
20160101|2015-12-17 13:30,17,18.3,18.6,18.2,18.43,4306
20160101|2015-12-17 14:00,17,18.41,18.7,18.35,18.51,3882
20160101|2015-12-17 14:30,17,18.55,18.7,18.27,18.7,7867
20160101|2015-12-17 15:00,17,18.65,19.3,18.65,19.3,14096
20160101|2015-12-17 15:30,18,19.2,19.31,19.2,19.3,2328
20160101|2015-12-17 16:00,18,19.3,19.3,19.2,19.24,115
20160101|2015-12-17 16:30,18,19.2,19.25,19.1,19.2,196
20160101|2015-12-17 17:00,18,19.2,19.3,19.15,19.25,90
20160101|2015-12-17 17:30,18,19.2,19.2,19.1,19.15,35
20160101|2015-12-17 18:00,18,19.15,19.15,19.05,19.15,240
20160101|2015-12-17 18:30,18,19.1,19.55,19.1,19.5,768
20160101|2015-12-17 19:00,18,19.5,19.55,19.4,19.4,276
20160101|2015-12-17 19:30,18,19.45,19.47,19.3,19.4,133
20160101|2015-12-17 20:00,18,19.4,19.4,19.3,19.3,33
20160101|2015-12-17 20:30,18,19.25,19.33,19.25,19.3,8
20160101|2015-12-17 21:00,18,19.27,19.3,19.25,19.25,8
20160101|2015-12-17 21:30,18,19.25,19.35,18.95,19.3,236
20160101|2015-12-17 22:00,18,19.2,19.56,19.15,19.45,252
20160101|2015-12-17 22:30,18,19.5,19.55,19.31,19.35,130
20160101|2015-12-17 23:00,18,19.4,19.53,19.35,19.35,48
20160101|2015-12-17 23:30,18,19.4,19.45,19.4,19.45,70
20160101|2015-12-18 00:00,18,19.4,19.45,19.35,19.45,33
20160101|2015-12-18 00:30,18,19.45,19.47,19.25,19.45,379
20160101|2015-12-18 01:00,18,19.45,19.47,19.34,19.35,243
20160101|2015-12-18 01:30,18,19.4,19.7,19.4,19.66,286
20160101|2015-12-18 02:00,18,19.7,19.76,19.32,19.35,783
20160101|2015-12-18 02:30,18,19.35,19.6,19.35,19.5,310
20160101|2015-12-18 03:00,18,19.5,19.55,19.35,19.45,393
20160101|2015-12-18 03:30,18,19.45,19.56,19.32,19.35,320
20160101|2015-12-18 04:00,18,19.4,19.5,19.35,19.35,214
20160101|2015-12-18 04:30,18,19.4,19.43,19.15,19.15,279
20160101|2015-12-18 05:00,18,19.2,19.45,19.2,19.35,994
20160101|2015-12-18 05:30,18,19.3,19.66,19.29,19.65,555
20160101|2015-12-18 06:00,18,19.65,19.8,19.48,19.65,1667
20160101|2015-12-18 06:30,18,19.65,19.71,19.55,19.65,353
20160101|2015-12-18 07:00,18,19.7,19.7,19.37,19.4,827
20160101|2015-12-18 07:30,18,19.4,19.6,19.37,19.4,1178
20160101|2015-12-18 08:00,18,19.4,19.44,19.05,19.3,1844
20160101|2015-12-18 08:30,18,19.25,19.52,19.09,19.3,11978
20160101|2015-12-18 09:00,18,19.3,19.6,19.2,19.5,8196
20160101|2015-12-18 09:30,18,19.52,19.7,19.35,19.35,6601
20160101|2015-12-18 10:00,18,19.4,19.5,19.19,19.45,4351
20160101|2015-12-18 10:30,18,19.4,19.65,19.3,19.6,3551
20160101|2015-12-18 11:00,18,19.6,20,19.53,19.97,8762
20160101|2015-12-18 11:30,18,20,20.35,20,20.3,7223
20160101|2015-12-18 12:00,18,20.3,20.4,20.13,20.3,6807
20160101|2015-12-18 12:30,18,20.27,20.4,20.13,20.23,4311
20160101|2015-12-18 13:00,18,20.2,20.22,19.73,19.8,8046
20160101|2015-12-18 13:30,18,19.8,20.15,19.8,19.99,7116
20160101|2015-12-18 14:00,18,20,20.4,19.82,20.22,10208
20160101|2015-12-18 14:30,18,20.2,20.21,19.85,20.21,9822
20160101|2015-12-18 15:00,18,20.21,20.5,20,20.4,12548
20160101|2015-12-20 17:00,21,20.4,20.4,20.1,20.25,197
20160101|2015-12-20 17:30,21,20.25,20.25,20.1,20.1,79
20160101|2015-12-20 18:00,21,20.1,20.3,19.95,20.2,1027
20160101|2015-12-20 18:30,21,20.2,20.25,20.1,20.2,59
20160101|2015-12-20 19:00,21,20.15,20.25,20.15,20.2,40
20160101|2015-12-20 19:30,21,20.2,20.2,20.08,20.1,34
20160101|2015-12-20 20:00,21,20.1,20.15,20.1,20.1,14
20160101|2015-12-20 20:30,21,20.1,20.1,20,20,38
20160101|2015-12-20 21:00,21,20.03,20.05,20,20.05,4
20160101|2015-12-20 21:30,21,20.05,20.05,19.92,19.95,185
20160101|2015-12-20 22:00,21,19.9,19.93,19.89,19.89,61
20160101|2015-12-20 22:30,21,19.85,19.9,19.85,19.9,25
20160101|2015-12-20 23:00,21,19.9,19.9,19.8,19.8,96
20160101|2015-12-20 23:30,21,19.85,19.85,19.75,19.75,164
20160101|2015-12-21 00:00,21,19.75,19.9,19.75,19.85,175
20160101|2015-12-21 00:30,21,19.8,19.9,19.8,19.85,28
20160101|2015-12-21 01:00,21,19.8,19.8,19.75,19.75,43
20160101|2015-12-21 01:30,21,19.74,19.88,19.69,19.85,264
20160101|2015-12-21 02:00,21,19.9,19.97,19.55,19.57,665
20160101|2015-12-21 02:30,21,19.55,19.6,19.43,19.43,331
20160101|2015-12-21 03:00,21,19.43,19.55,19.35,19.55,233
20160101|2015-12-21 03:30,21,19.55,19.6,19.5,19.55,185
20160101|2015-12-21 04:00,21,19.58,19.58,19.4,19.45,162
20160101|2015-12-21 04:30,21,19.45,19.57,19.44,19.57,437
20160101|2015-12-21 05:00,21,19.55,19.68,19.55,19.65,216
20160101|2015-12-21 05:30,21,19.6,19.62,19.54,19.6,196
20160101|2015-12-21 06:00,21,19.65,19.66,19.58,19.6,232
20160101|2015-12-21 06:30,21,19.6,19.72,19.55,19.7,230
20160101|2015-12-21 07:00,21,19.65,19.7,19.6,19.65,462
20160101|2015-12-21 07:30,21,19.67,19.67,19.51,19.55,563
20160101|2015-12-21 08:00,21,19.55,19.57,19.38,19.4,724
20160101|2015-12-21 08:30,21,19.4,19.7,19.3,19.64,7802
20160101|2015-12-21 09:00,21,19.63,19.65,19.39,19.5,4649
20160101|2015-12-21 09:30,21,19.49,19.68,19.35,19.55,4853
20160101|2015-12-21 10:00,21,19.55,19.9,19.48,19.8,4737
20160101|2015-12-21 10:30,21,19.8,20.2,19.8,19.95,3146
20160101|2015-12-21 11:00,21,19.95,20.09,19.87,19.95,2434
20160101|2015-12-21 11:30,21,19.95,19.99,19.6,19.65,2424
20160101|2015-12-21 12:00,21,19.65,19.68,19.49,19.54,1061
20160101|2015-12-21 12:30,21,19.5,19.6,19.35,19.57,1932
20160101|2015-12-21 13:00,21,19.6,19.79,19.47,19.75,1832
20160101|2015-12-21 13:30,21,19.75,19.9,19.63,19.66,2131
20160101|2015-12-21 14:00,21,19.65,20,19.54,19.88,3856
20160101|2015-12-21 14:30,21,19.9,19.93,19.15,19.2,7288
20160101|2015-12-21 15:00,21,19.2,19.25,18.8,18.81,13394
20160101|2015-12-21 15:30,22,18.85,18.9,18.7,18.75,1874
20160101|2015-12-21 16:00,22,18.8,18.8,18.75,18.8,161
20160101|2015-12-21 16:30,22,18.8,18.85,18.78,18.78,19
20160101|2015-12-21 17:00,22,18.79,18.85,18.77,18.77,19
20160101|2015-12-21 17:30,22,18.8,18.85,18.77,18.8,88
20160101|2015-12-21 18:00,22,18.75,18.8,18.7,18.75,1163
20160101|2015-12-21 18:30,22,18.75,18.76,18.69,18.7,385
20160101|2015-12-21 19:00,22,18.75,18.8,18.75,18.75,69
20160101|2015-12-21 19:30,22,18.75,18.8,18.75,18.8,7
20160101|2015-12-21 20:00,22,18.8,18.85,18.78,18.8,12
20160101|2015-12-21 20:30,22,18.8,18.85,18.8,18.85,2
20160101|2015-12-21 21:00,22,18.85,18.85,18.8,18.8,6
20160101|2015-12-21 21:30,22,18.85,18.85,18.85,18.85,13
20160101|2015-12-21 22:00,22,18.8,18.82,18.8,18.8,54
20160101|2015-12-21 22:30,22,18.8,18.85,18.8,18.82,7
20160101|2015-12-21 23:00,22,18.8,18.8,18.75,18.75,38
20160101|2015-12-21 23:30,22,18.75,18.75,18.7,18.75,18
20160101|2015-12-22 00:00,22,18.73,18.73,18.65,18.65,17
20160101|2015-12-22 00:30,22,18.7,18.7,18.7,18.7,5
20160101|2015-12-22 01:00,22,18.7,18.7,18.55,18.55,86
20160101|2015-12-22 01:30,22,18.6,18.71,18.6,18.6,109
20160101|2015-12-22 02:00,22,18.65,18.75,18.55,18.75,509
20160101|2015-12-22 02:30,22,18.75,18.85,18.65,18.85,244
20160101|2015-12-22 03:00,22,18.8,18.95,18.75,18.95,401
20160101|2015-12-22 03:30,22,18.95,19.2,18.95,19.05,386
20160101|2015-12-22 04:00,22,19.1,19.1,18.9,18.95,241
20160101|2015-12-22 04:30,22,19,19,18.8,18.8,144
20160101|2015-12-22 05:00,22,18.82,18.87,18.69,18.77,349
20160101|2015-12-22 05:30,22,18.75,18.87,18.7,18.85,283
20160101|2015-12-22 06:00,22,18.85,18.95,18.84,18.9,394
20160101|2015-12-22 06:30,22,18.85,18.85,18.62,18.65,725
20160101|2015-12-22 07:00,22,18.65,18.8,18.6,18.73,625
20160101|2015-12-22 07:30,22,18.7,18.8,18.58,18.6,1261
20160101|2015-12-22 08:00,22,18.6,18.6,18.43,18.55,1811
20160101|2015-12-22 08:30,22,18.55,18.81,18.5,18.68,9949
20160101|2015-12-22 09:00,22,18.65,18.82,18.5,18.55,5221
20160101|2015-12-22 09:30,22,18.5,18.65,18.45,18.55,3664
20160101|2015-12-22 10:00,22,18.5,18.65,18.3,18.55,3560
20160101|2015-12-22 10:30,22,18.5,18.53,18.29,18.3,3427
20160101|2015-12-22 11:00,22,18.32,18.55,18.3,18.35,2514
20160101|2015-12-22 11:30,22,18.35,18.35,18.15,18.2,2292
20160101|2015-12-22 12:00,22,18.15,18.35,18.15,18.21,2234
20160101|2015-12-22 12:30,22,18.2,18.35,18.1,18.15,2649
20160101|2015-12-22 13:00,22,18.14,18.18,18.05,18.15,2453
20160101|2015-12-22 13:30,22,18.15,18.25,18.08,18.1,3123
20160101|2015-12-22 14:00,22,18.1,18.11,17.95,18,5769
20160101|2015-12-22 14:30,22,18.03,18.45,18,18.2,6788
20160101|2015-12-22 15:00,22,18.2,18.2,17.75,17.85,10271
20160101|2015-12-22 15:30,23,17.85,17.95,17.85,17.9,734
20160101|2015-12-22 16:00,23,17.9,17.95,17.88,17.9,78
20160101|2015-12-22 16:30,23,17.95,17.95,17.9,17.95,33
20160101|2015-12-22 17:00,23,17.95,17.96,17.9,17.93,58
20160101|2015-12-22 17:30,23,17.95,17.95,17.94,17.94,9
20160101|2015-12-22 18:00,23,17.95,18,17.95,17.97,14
20160101|2015-12-22 18:30,23,17.97,18.05,17.95,18.05,51
20160101|2015-12-22 19:00,23,18.05,18.05,18,18.03,14
20160101|2015-12-22 19:30,23,18.05,18.05,18,18,32
20160101|2015-12-22 21:30,23,18,18,18,18,10
20160101|2015-12-22 22:30,23,18,18,18,18,3
20160101|2015-12-22 23:30,23,18.05,18.05,18.05,18.05,2
20160101|2015-12-23 00:00,23,18.03,18.03,18.03,18.03,3
20160101|2015-12-23 00:30,23,18.05,18.05,18,18,5
20160101|2015-12-23 01:00,23,18,18.05,18,18.05,9
20160101|2015-12-23 01:30,23,18,18.05,17.95,17.95,39
20160101|2015-12-23 02:00,23,17.95,17.95,17.73,17.75,429
20160101|2015-12-23 02:30,23,17.75,17.8,17.74,17.75,157
20160101|2015-12-23 03:00,23,17.8,17.85,17.75,17.76,95
20160101|2015-12-23 03:30,23,17.75,17.75,17.68,17.68,335
20160101|2015-12-23 04:00,23,17.7,17.75,17.7,17.75,72
20160101|2015-12-23 04:30,23,17.7,17.75,17.7,17.75,64
20160101|2015-12-23 05:00,23,17.75,17.81,17.6,17.6,215
20160101|2015-12-23 05:30,23,17.65,17.7,17.55,17.57,538
20160101|2015-12-23 06:00,23,17.55,17.55,17.3,17.4,1449
20160101|2015-12-23 06:30,23,17.45,17.48,17.39,17.45,587
20160101|2015-12-23 07:00,23,17.45,17.63,17.45,17.6,675
20160101|2015-12-23 07:30,23,17.55,17.64,17.55,17.6,512
20160101|2015-12-23 08:00,23,17.58,17.75,17.54,17.72,989
20160101|2015-12-23 08:30,23,17.75,17.9,17.64,17.8,8535
20160101|2015-12-23 09:00,23,17.77,17.87,17.65,17.85,5053
20160101|2015-12-23 09:30,23,17.8,17.85,17.58,17.6,6639
20160101|2015-12-23 10:00,23,17.55,17.8,17.55,17.7,2856
20160101|2015-12-23 10:30,23,17.7,17.77,17.65,17.7,2173
20160101|2015-12-23 11:00,23,17.7,17.75,17.6,17.7,3930
20160101|2015-12-23 11:30,23,17.71,17.95,17.69,17.85,2679
20160101|2015-12-23 12:00,23,17.8,18.08,17.8,18,3245
20160101|2015-12-23 12:30,23,18,18.2,17.79,17.8,3972
20160101|2015-12-23 13:00,23,17.75,17.83,17.65,17.81,3237
20160101|2015-12-23 13:30,23,17.8,17.95,17.7,17.79,3112
20160101|2015-12-23 14:00,23,17.77,17.79,17.67,17.75,3390
20160101|2015-12-23 14:30,23,17.75,17.9,17.7,17.75,4219
20160101|2015-12-23 15:00,23,17.7,17.9,17.55,17.9,8755
20160101|2015-12-23 15:30,24,17.85,17.95,17.85,17.9,395
20160101|2015-12-23 16:00,24,17.9,17.9,17.85,17.9,10
20160101|2015-12-23 16:30,24,17.86,17.95,17.85,17.88,65
20160101|2015-12-23 17:00,24,17.9,17.9,17.85,17.9,49
20160101|2015-12-23 17:30,24,17.9,17.95,17.88,17.9,102
20160101|2015-12-23 18:00,24,17.9,17.92,17.82,17.85,338
20160101|2015-12-23 18:30,24,17.8,17.86,17.8,17.85,151
20160101|2015-12-23 19:00,24,17.9,17.91,17.85,17.9,80
20160101|2015-12-23 19:30,24,17.9,17.95,17.86,17.95,47
20160101|2015-12-23 20:00,24,17.95,18,17.95,18,60
20160101|2015-12-23 20:30,24,18,18,18,18,10
20160101|2015-12-23 21:00,24,18.03,18.03,18,18,20
20160101|2015-12-23 21:30,24,18.05,18.05,18,18.05,166
20160101|2015-12-23 22:00,24,18.05,18.05,18.05,18.05,26
20160101|2015-12-23 22:30,24,18.05,18.05,18.05,18.05,50
20160101|2015-12-23 23:00,24,18.05,18.16,18.05,18.13,125
20160101|2015-12-23 23:30,24,18.15,18.16,18.15,18.15,58
20160101|2015-12-24 00:00,24,18.15,18.16,18.12,18.15,59
20160101|2015-12-24 00:30,24,18.11,18.11,18.11,18.11,1
20160101|2015-12-24 01:00,24,18.1,18.11,18.07,18.11,120
20160101|2015-12-24 01:30,24,18.15,18.15,18.1,18.15,21
20160101|2015-12-24 02:00,24,18.12,18.15,18.1,18.1,39
20160101|2015-12-24 02:30,24,18.1,18.15,18.1,18.15,2
20160101|2015-12-24 03:00,24,18.1,18.2,18.1,18.1,294
20160101|2015-12-24 03:30,24,18.1,18.1,18.07,18.1,27
20160101|2015-12-24 04:00,24,18.1,18.15,18.1,18.15,19
20160101|2015-12-24 04:30,24,18.1,18.1,18.05,18.05,39
20160101|2015-12-24 05:00,24,18.1,18.1,18.05,18.05,24
20160101|2015-12-24 05:30,24,18.05,18.05,18.02,18.02,37
20160101|2015-12-24 06:00,24,18,18.01,17.95,17.97,62
20160101|2015-12-24 06:30,24,17.95,18,17.95,18,41
20160101|2015-12-24 07:00,24,18,18,17.9,17.93,237
20160101|2015-12-24 07:30,24,17.95,18,17.9,17.93,222
20160101|2015-12-24 08:00,24,17.95,17.95,17.88,17.9,173
20160101|2015-12-24 08:30,24,17.9,18.1,17.8,18.07,3288
20160101|2015-12-24 09:00,24,18.08,18.17,17.95,17.95,2363
20160101|2015-12-24 09:30,24,17.99,18.1,17.95,18.05,1659
20160101|2015-12-24 10:00,24,18.03,18.1,17.95,18,1042
20160101|2015-12-24 10:30,24,18.05,18.1,17.95,18,1842
20160101|2015-12-24 11:00,24,17.95,18.05,17.9,17.9,1905
20160101|2015-12-24 11:30,24,17.9,18.1,17.85,18.1,2799
20160101|2015-12-24 12:00,24,18.1,18.25,18.05,18.25,2496
20160101|2015-12-27 17:00,28,18.15,18.4,18.15,18.24,902
20160101|2015-12-27 17:30,28,18.23,18.36,18.22,18.35,130
20160101|2015-12-27 18:00,28,18.3,18.4,18.3,18.37,252
20160101|2015-12-27 18:30,28,18.35,18.35,18.3,18.3,104
20160101|2015-12-27 19:00,28,18.3,18.4,18.3,18.4,39
20160101|2015-12-27 19:30,28,18.4,18.4,18.35,18.35,24
20160101|2015-12-27 20:00,28,18.38,18.38,18.38,18.38,12
20160101|2015-12-27 20:30,28,18.35,18.35,18.35,18.35,31
20160101|2015-12-27 21:00,28,18.35,18.4,18.34,18.34,89
20160101|2015-12-27 21:30,28,18.3,18.35,18.3,18.3,136
20160101|2015-12-27 22:00,28,18.3,18.36,18.3,18.35,81
20160101|2015-12-27 22:30,28,18.35,18.35,18.3,18.3,16
20160101|2015-12-27 23:00,28,18.33,18.45,18.33,18.4,175
20160101|2015-12-27 23:30,28,18.45,18.47,18.45,18.46,83
20160101|2015-12-28 00:00,28,18.46,18.5,18.45,18.45,32
20160101|2015-12-28 00:30,28,18.5,18.5,18.5,18.5,48
20160101|2015-12-28 01:00,28,18.5,18.5,18.4,18.4,39
20160101|2015-12-28 01:30,28,18.42,18.45,18.35,18.45,171
20160101|2015-12-28 02:00,28,18.5,18.6,18.5,18.55,257
20160101|2015-12-28 02:30,28,18.6,18.6,18.44,18.5,321
20160101|2015-12-28 03:00,28,18.45,18.5,18.45,18.5,131
20160101|2015-12-28 03:30,28,18.5,18.57,18.48,18.55,152
20160101|2015-12-28 04:00,28,18.6,18.62,18.55,18.6,131
20160101|2015-12-28 04:30,28,18.6,18.6,18.52,18.55,139
20160101|2015-12-28 05:00,28,18.55,18.65,18.54,18.6,91
20160101|2015-12-28 05:30,28,18.6,18.63,18.58,18.63,65
20160101|2015-12-28 06:00,28,18.6,18.73,18.55,18.7,435
20160101|2015-12-28 06:30,28,18.75,18.78,18.7,18.72,403
20160101|2015-12-28 07:00,28,18.7,18.7,18.54,18.55,796
20160101|2015-12-28 07:30,28,18.55,18.55,18.45,18.55,703
20160101|2015-12-28 08:00,28,18.55,18.57,18.48,18.5,542
20160101|2015-12-28 08:30,28,18.5,18.66,18.45,18.61,3221
20160101|2015-12-28 09:00,28,18.61,18.85,18.6,18.7,3921
20160101|2015-12-28 09:30,28,18.7,18.88,18.65,18.8,3435
20160101|2015-12-28 10:00,28,18.84,18.87,18.63,18.75,2670
20160101|2015-12-28 10:30,28,18.75,18.78,18.45,18.6,3824
20160101|2015-12-28 11:00,28,18.65,18.75,18.5,18.55,3641
20160101|2015-12-28 11:30,28,18.54,18.64,18.48,18.57,2435
20160101|2015-12-28 12:00,28,18.55,18.57,18.15,18.25,4662
20160101|2015-12-28 12:30,28,18.2,18.26,18.05,18.2,3585
20160101|2015-12-28 13:00,28,18.2,18.2,18,18,3136
20160101|2015-12-28 13:30,28,18,18.1,18,18.04,1891
20160101|2015-12-28 14:00,28,18.01,18.1,17.95,17.95,2483
20160101|2015-12-28 14:30,28,17.99,18.02,17.9,17.9,4303
20160101|2015-12-28 15:00,28,17.9,18.1,17.8,17.8,10265
20160101|2015-12-28 15:30,29,17.85,17.9,17.75,17.82,812
20160101|2015-12-28 16:00,29,17.83,17.9,17.82,17.85,46
20160101|2015-12-28 16:30,29,17.86,17.87,17.86,17.87,24
20160101|2015-12-28 17:00,29,17.85,17.85,17.8,17.85,86
20160101|2015-12-28 17:30,29,17.9,17.9,17.86,17.87,24
20160101|2015-12-28 18:00,29,17.9,18,17.9,18,209
20160101|2015-12-28 18:30,29,17.95,17.96,17.95,17.95,22
20160101|2015-12-28 19:00,29,17.96,17.96,17.9,17.91,92
20160101|2015-12-28 20:00,29,17.95,17.95,17.95,17.95,2
20160101|2015-12-28 21:00,29,17.9,17.9,17.9,17.9,5
20160101|2015-12-28 21:30,29,17.91,17.95,17.88,17.9,124
20160101|2015-12-28 22:00,29,17.88,17.9,17.8,17.85,68
20160101|2015-12-28 22:30,29,17.85,17.85,17.8,17.85,17
20160101|2015-12-28 23:00,29,17.9,17.9,17.85,17.85,127
20160101|2015-12-28 23:30,29,17.9,17.9,17.85,17.9,37
20160101|2015-12-29 00:00,29,17.9,17.95,17.9,17.95,15
20160101|2015-12-29 00:30,29,17.9,17.9,17.9,17.9,73
20160101|2015-12-29 01:00,29,17.88,17.9,17.85,17.9,40
20160101|2015-12-29 01:30,29,17.85,17.87,17.8,17.85,35
20160101|2015-12-29 02:00,29,17.85,17.85,17.7,17.7,724
20160101|2015-12-29 02:30,29,17.73,17.75,17.69,17.69,82
20160101|2015-12-29 03:00,29,17.7,17.7,17.57,17.6,203
20160101|2015-12-29 03:30,29,17.55,17.6,17.52,17.55,263
20160101|2015-12-29 04:00,29,17.55,17.6,17.53,17.55,89
20160101|2015-12-29 04:30,29,17.55,17.6,17.55,17.6,32
20160101|2015-12-29 05:00,29,17.6,17.66,17.59,17.65,79
20160101|2015-12-29 05:30,29,17.65,17.72,17.63,17.7,68
20160101|2015-12-29 06:00,29,17.75,17.75,17.55,17.6,424
20160101|2015-12-29 06:30,29,17.6,17.6,17.55,17.6,267
20160101|2015-12-29 07:00,29,17.65,17.65,17.58,17.62,520
20160101|2015-12-29 07:30,29,17.6,17.6,17.45,17.5,1017
20160101|2015-12-29 08:00,29,17.5,17.65,17.49,17.64,773
20160101|2015-12-29 08:30,29,17.6,17.72,17.45,17.6,6811
20160101|2015-12-29 09:00,29,17.55,17.67,17.5,17.5,4424
20160101|2015-12-29 09:30,29,17.5,17.6,17.45,17.55,2917
20160101|2015-12-29 10:00,29,17.55,17.62,17.45,17.55,3607
20160101|2015-12-29 10:30,29,17.55,17.8,17.5,17.75,3094
20160101|2015-12-29 11:00,29,17.75,17.77,17.55,17.65,2660
20160101|2015-12-29 11:30,29,17.65,17.75,17.6,17.65,1412
20160101|2015-12-29 12:00,29,17.69,17.7,17.55,17.6,1745
20160101|2015-12-29 12:30,29,17.65,17.7,17.55,17.55,1959
20160101|2015-12-29 13:00,29,17.58,17.65,17.55,17.6,1513
20160101|2015-12-29 13:30,29,17.6,17.72,17.58,17.58,2434
20160101|2015-12-29 14:00,29,17.58,17.7,17.55,17.6,1933
20160101|2015-12-29 14:30,29,17.65,17.75,17.5,17.6,6336
20160101|2015-12-29 15:00,29,17.6,17.65,17.45,17.5,5223
20160101|2015-12-29 15:30,30,17.5,17.5,17.4,17.45,799
20160101|2015-12-29 16:00,30,17.5,17.5,17.45,17.45,46
20160101|2015-12-29 16:30,30,17.45,17.5,17.45,17.5,6
20160101|2015-12-29 17:00,30,17.47,17.55,17.47,17.5,28
20160101|2015-12-29 17:30,30,17.55,17.55,17.55,17.55,28
20160101|2015-12-29 18:00,30,17.53,17.55,17.5,17.55,70
20160101|2015-12-29 18:30,30,17.55,17.55,17.53,17.54,45
20160101|2015-12-29 19:00,30,17.5,17.5,17.49,17.5,31
20160101|2015-12-29 19:30,30,17.5,17.6,17.5,17.55,32
20160101|2015-12-29 20:00,30,17.6,17.65,17.55,17.65,137
20160101|2015-12-29 20:30,30,17.65,17.65,17.65,17.65,6
20160101|2015-12-29 21:00,30,17.6,17.65,17.6,17.65,10
20160101|2015-12-29 21:30,30,17.65,17.65,17.6,17.65,18
20160101|2015-12-29 22:00,30,17.6,17.65,17.6,17.6,111
20160101|2015-12-29 22:30,30,17.6,17.62,17.6,17.6,27
20160101|2015-12-29 23:00,30,17.62,17.65,17.58,17.65,79
20160101|2015-12-29 23:30,30,17.65,17.7,17.65,17.65,24
20160101|2015-12-30 00:00,30,17.7,17.7,17.65,17.65,33
20160101|2015-12-30 00:30,30,17.65,17.65,17.65,17.65,1
20160101|2015-12-30 01:00,30,17.65,17.67,17.65,17.65,122
20160101|2015-12-30 01:30,30,17.7,17.7,17.65,17.7,173
20160101|2015-12-30 02:00,30,17.7,17.77,17.67,17.7,304
20160101|2015-12-30 02:30,30,17.7,17.82,17.7,17.75,287
20160101|2015-12-30 03:00,30,17.75,17.75,17.65,17.7,88
20160101|2015-12-30 03:30,30,17.65,17.7,17.64,17.65,113
20160101|2015-12-30 04:00,30,17.65,17.67,17.6,17.6,44
20160101|2015-12-30 04:30,30,17.6,17.65,17.6,17.65,39
20160101|2015-12-30 05:00,30,17.65,17.67,17.63,17.65,58
20160101|2015-12-30 05:30,30,17.7,17.73,17.64,17.64,237
20160101|2015-12-30 06:00,30,17.65,17.75,17.65,17.75,224
20160101|2015-12-30 06:30,30,17.7,17.8,17.7,17.8,122
20160101|2015-12-30 07:00,30,17.8,17.85,17.74,17.83,295
20160101|2015-12-30 07:30,30,17.8,17.82,17.78,17.8,519
20160101|2015-12-30 08:00,30,17.79,17.85,17.73,17.82,572
20160101|2015-12-30 08:30,30,17.8,18.1,17.78,17.99,4236
20160101|2015-12-30 09:00,30,18,18.12,17.9,18.1,2571
20160101|2015-12-30 09:30,30,18.15,18.15,17.95,18.05,1476
20160101|2015-12-30 10:00,30,18,18.13,17.95,18.02,1415
20160101|2015-12-30 10:30,30,18.05,18.2,18.02,18.1,1593
20160101|2015-12-30 11:00,30,18.1,18.15,18,18.05,1391
20160101|2015-12-30 11:30,30,18.05,18.15,18.04,18.08,689
20160101|2015-12-30 12:00,30,18.08,18.15,18.05,18.1,1052
20160101|2015-12-30 12:30,30,18.1,18.1,17.93,18,1434
20160101|2015-12-30 13:00,30,17.98,18,17.9,18,1054
20160101|2015-12-30 13:30,30,18,18.1,17.93,18.06,1203
20160101|2015-12-30 14:00,30,18.05,18.1,18,18.05,1120
20160101|2015-12-30 14:30,30,18.05,18.3,18.05,18.2,5287
20160101|2015-12-30 15:00,30,18.2,18.4,18.2,18.3,7744
20160101|2015-12-30 15:30,31,18.35,18.35,18.21,18.25,378
20160101|2015-12-30 16:00,31,18.2,18.2,18.2,18.2,3
20160101|2015-12-30 16:30,31,18.2,18.2,18.18,18.2,16
20160101|2015-12-30 17:00,31,18.2,18.25,18.2,18.23,10
20160101|2015-12-30 17:30,31,18.2,18.22,18.19,18.2,24
20160101|2015-12-30 18:00,31,18.25,18.25,18.2,18.2,5
20160101|2015-12-30 18:30,31,18.2,18.2,18.2,18.2,3
20160101|2015-12-30 21:30,31,18.2,18.25,18.2,18.25,17
20160101|2015-12-30 22:00,31,18.3,18.3,18.3,18.3,1
20160101|2015-12-30 22:30,31,18.25,18.25,18.25,18.25,2
20160101|2015-12-30 23:00,31,18.25,18.25,18.25,18.25,10
20160101|2015-12-31 00:30,31,18.2,18.2,18.2,18.2,3
20160101|2015-12-31 01:00,31,18.2,18.2,18.2,18.2,59
20160101|2015-12-31 01:30,31,18.15,18.25,18.15,18.25,42
20160101|2015-12-31 02:00,31,18.2,18.25,18.2,18.2,42
20160101|2015-12-31 02:30,31,18.2,18.2,18.2,18.2,26
20160101|2015-12-31 03:00,31,18.2,18.25,18.2,18.25,66
20160101|2015-12-31 03:30,31,18.2,18.2,18.2,18.2,13
20160101|2015-12-31 04:00,31,18.2,18.25,18.2,18.22,18
20160101|2015-12-31 04:30,31,18.23,18.23,18.2,18.2,39
20160101|2015-12-31 05:00,31,18.2,18.2,18.2,18.2,35
20160101|2015-12-31 05:30,31,18.2,18.25,18.2,18.25,42
20160101|2015-12-31 06:00,31,18.25,18.36,18.25,18.35,96
20160101|2015-12-31 06:30,31,18.35,18.43,18.35,18.4,290
20160101|2015-12-31 07:00,31,18.42,18.55,18.42,18.5,177
20160101|2015-12-31 07:30,31,18.5,18.67,18.5,18.5,678
20160101|2015-12-31 08:00,31,18.55,18.56,18.4,18.46,590
20160101|2015-12-31 08:30,31,18.45,18.58,18.35,18.47,3198
20160101|2015-12-31 09:00,31,18.47,18.65,18.44,18.6,2857
20160101|2015-12-31 09:30,31,18.6,18.72,18.5,18.55,3598
20160101|2015-12-31 10:00,31,18.55,18.6,18.45,18.5,3444
20160101|2015-12-31 10:30,31,18.55,18.55,18.25,18.3,2777
20160101|2015-12-31 11:00,31,18.26,18.35,18.14,18.15,3701
20160101|2015-12-31 11:30,31,18.14,18.35,18.05,18.3,1884
20160101|2015-12-31 12:00,31,18.3,18.6,18.3,18.5,3916
20160101|2015-12-31 12:30,31,18.5,18.51,18.23,18.34,2680
20160101|2015-12-31 13:00,31,18.35,18.55,18.34,18.47,2169
20160101|2015-12-31 13:30,31,18.5,18.53,18.4,18.5,1993
20160101|2015-12-31 14:00,31,18.55,18.7,18.52,18.6,3441
20160101|2015-12-31 14:30,31,18.6,18.73,18.48,18.7,4167
20160101|2015-12-31 15:00,31,18.7,18.73,18.47,18.5,8903
20160101|2016-01-03 17:00,4,18.5,18.51,18.25,18.3,125
20160101|2016-01-03 17:30,4,18.3,18.45,18.3,18.35,110
20160101|2016-01-03 18:00,4,18.35,18.43,18.3,18.4,171
20160101|2016-01-03 18:30,4,18.37,18.41,18.37,18.4,122
20160101|2016-01-03 19:00,4,18.35,18.43,18.35,18.43,102
20160101|2016-01-03 19:30,4,18.4,18.63,18.4,18.62,380
20160101|2016-01-03 20:00,4,18.65,19,18.65,19,526
20160101|2016-01-03 20:30,4,18.95,19,18.88,18.9,80
20160101|2016-01-03 21:00,4,18.9,18.92,18.8,18.8,35
20160101|2016-01-03 21:30,4,18.8,19,18.8,18.95,152
20160101|2016-01-03 22:00,4,18.95,19.27,18.95,19.25,651
20160101|2016-01-03 22:30,4,19.25,19.4,19.2,19.4,152
20160101|2016-01-03 23:00,4,19.4,19.4,19.25,19.25,67
20160101|2016-01-03 23:30,4,19.25,19.38,19.2,19.35,179
20160101|2016-01-04 00:00,4,19.3,19.5,19.3,19.45,76
20160101|2016-01-04 00:30,4,19.4,19.5,19.35,19.41,71
20160101|2016-01-04 01:00,4,19.45,19.6,19.4,19.5,146
20160101|2016-01-04 01:30,4,19.55,19.75,19.5,19.65,444
20160101|2016-01-04 02:00,4,19.65,20.28,19.55,20.2,1786
20160101|2016-01-04 02:30,4,20.2,20.32,20,20,916
20160101|2016-01-04 03:00,4,20.05,20.1,19.95,20,628
20160101|2016-01-04 03:30,4,19.97,20.2,19.97,20.15,595
20160101|2016-01-04 04:00,4,20.15,20.15,20.1,20.15,237
20160101|2016-01-04 04:30,4,20.15,20.25,20.1,20.15,487
20160101|2016-01-04 05:00,4,20.15,20.35,20.1,20.35,544
20160101|2016-01-04 05:30,4,20.33,20.65,20.27,20.65,1743
20160101|2016-01-04 06:00,4,20.65,20.81,20.5,20.75,1145
20160101|2016-01-04 06:30,4,20.7,20.78,20.48,20.54,795
20160101|2016-01-04 07:00,4,20.5,20.5,20.25,20.3,1282
20160101|2016-01-04 07:30,4,20.35,20.6,20.28,20.55,1654
20160101|2016-01-04 08:00,4,20.55,20.63,20.4,20.44,1850
20160101|2016-01-04 08:30,4,20.45,20.65,20.2,20.34,14690
20160101|2016-01-04 09:00,4,20.35,20.7,20.33,20.53,13072
20160101|2016-01-04 09:30,4,20.5,20.83,20.5,20.82,8590
20160101|2016-01-04 10:00,4,20.8,21.06,20.78,20.93,9880
20160101|2016-01-04 10:30,4,20.92,20.95,20.53,20.67,6942
20160101|2016-01-04 11:00,4,20.7,20.92,20.68,20.87,4056
20160101|2016-01-04 11:30,4,20.87,20.95,20.55,20.65,4833
20160101|2016-01-04 12:00,4,20.6,20.7,20.44,20.54,4306
20160101|2016-01-04 12:30,4,20.54,20.72,20.43,20.7,4718
20160101|2016-01-04 13:00,4,20.7,20.93,20.65,20.77,5985
20160101|2016-01-04 13:30,4,20.8,21.1,20.8,20.9,5134
20160101|2016-01-04 14:00,4,20.88,21.27,20.87,21.13,6784
20160101|2016-01-04 14:30,4,21.13,21.15,20.04,20.18,13128
20160101|2016-01-04 15:00,4,20.2,20.2,19.79,19.8,9144
20160101|2016-01-04 15:30,5,19.85,19.85,19.73,19.76,503
20160101|2016-01-04 16:00,5,19.75,19.8,19.73,19.75,91
20160101|2016-01-04 16:30,5,19.8,19.82,19.77,19.82,41
20160101|2016-01-04 17:00,5,19.8,19.85,19.7,19.75,65
20160101|2016-01-04 17:30,5,19.7,19.75,19.7,19.72,33
20160101|2016-01-04 18:00,5,19.7,19.77,19.65,19.75,238
20160101|2016-01-04 18:30,5,19.75,19.85,19.75,19.8,112
20160101|2016-01-04 19:00,5,19.8,19.9,19.8,19.85,183
20160101|2016-01-04 19:30,5,19.85,19.85,19.5,19.55,708
20160101|2016-01-04 20:00,5,19.55,19.6,19.55,19.55,123
20160101|2016-01-04 20:30,5,19.55,19.6,19.5,19.5,5
20160101|2016-01-04 21:00,5,19.5,19.5,19.45,19.48,140
20160101|2016-01-04 21:30,5,19.45,19.53,19.4,19.5,125
20160101|2016-01-04 22:00,5,19.5,19.61,19.5,19.6,32
20160101|2016-01-04 22:30,5,19.6,19.65,19.55,19.55,9
20160101|2016-01-04 23:00,5,19.55,19.7,19.55,19.7,46
20160101|2016-01-04 23:30,5,19.65,19.8,19.65,19.7,187
20160101|2016-01-05 00:00,5,19.75,19.85,19.65,19.65,53
20160101|2016-01-05 00:30,5,19.65,19.65,19.54,19.6,161
20160101|2016-01-05 01:00,5,19.6,19.7,19.6,19.6,105
20160101|2016-01-05 01:30,5,19.55,19.72,19.53,19.65,250
20160101|2016-01-05 02:00,5,19.65,20,19.6,19.95,682
20160101|2016-01-05 02:30,5,19.95,20.05,19.95,20,408
20160101|2016-01-05 03:00,5,20,20.35,20,20.3,537
20160101|2016-01-05 03:30,5,20.3,20.45,20.24,20.45,508
20160101|2016-01-05 04:00,5,20.45,20.65,20.45,20.6,488
20160101|2016-01-05 04:30,5,20.6,20.65,20.5,20.65,490
20160101|2016-01-05 05:00,5,20.65,20.66,20.49,20.6,246
20160101|2016-01-05 05:30,5,20.55,20.55,20.38,20.45,490
20160101|2016-01-05 06:00,5,20.4,20.5,20.36,20.43,473
20160101|2016-01-05 06:30,5,20.4,20.49,20.2,20.25,652
20160101|2016-01-05 07:00,5,20.2,20.23,19.85,19.97,1175
20160101|2016-01-05 07:30,5,19.95,20.05,19.72,19.85,1081
20160101|2016-01-05 08:00,5,19.88,20.02,19.68,19.7,1156
20160101|2016-01-05 08:30,5,19.75,20.23,19.55,20.18,10139
20160101|2016-01-05 09:00,5,20.15,20.35,20.07,20.27,6904
20160101|2016-01-05 09:30,5,20.25,20.35,19.9,19.97,5562
20160101|2016-01-05 10:00,5,20,20.28,19.94,20.25,5978
20160101|2016-01-05 10:30,5,20.25,20.25,20,20.1,3976
20160101|2016-01-05 11:00,5,20.1,20.45,20.1,20.3,5163
20160101|2016-01-05 11:30,5,20.3,20.4,20.2,20.25,2117
20160101|2016-01-05 12:00,5,20.2,20.3,20.05,20.13,3041
20160101|2016-01-05 12:30,5,20.15,20.16,19.6,19.75,5890
20160101|2016-01-05 13:00,5,19.75,19.79,19.25,19.4,6912
20160101|2016-01-05 13:30,5,19.41,19.55,19.25,19.4,4732
20160101|2016-01-05 14:00,5,19.44,19.82,19.4,19.55,5411
20160101|2016-01-05 14:30,5,19.55,19.7,19.35,19.43,5879
20160101|2016-01-05 15:00,5,19.45,19.5,19.3,19.45,6450
20160101|2016-01-05 15:30,6,19.4,19.45,19.35,19.45,274
20160101|2016-01-05 16:00,6,19.45,19.46,19.45,19.45,92
20160101|2016-01-05 16:30,6,19.45,19.45,19.45,19.45,7
20160101|2016-01-05 17:00,6,19.45,19.5,19.42,19.42,74
20160101|2016-01-05 17:30,6,19.45,19.5,19.43,19.5,33
20160101|2016-01-05 18:00,6,19.45,19.5,19.4,19.45,35
20160101|2016-01-05 18:30,6,19.5,19.5,19.45,19.48,30
20160101|2016-01-05 19:00,6,19.45,19.9,19.45,19.8,152
20160101|2016-01-05 19:30,6,19.8,19.92,19.65,19.9,89
20160101|2016-01-05 20:00,6,20,20.2,19.95,20.1,327
20160101|2016-01-05 20:30,6,20.1,20.55,20.05,20.5,476
20160101|2016-01-05 21:00,6,20.5,20.5,20.24,20.24,234
20160101|2016-01-05 21:30,6,20.25,20.42,20.25,20.3,78
20160101|2016-01-05 22:00,6,20.25,20.36,20.05,20.1,211
20160101|2016-01-05 22:30,6,20.15,20.15,20.12,20.15,23
20160101|2016-01-05 23:00,6,20.15,20.25,20.1,20.1,62
20160101|2016-01-05 23:30,6,20.1,20.1,20.04,20.1,18
20160101|2016-01-06 00:00,6,20.1,20.1,20.05,20.1,61
20160101|2016-01-06 00:30,6,20.1,20.2,20.1,20.15,27
20160101|2016-01-06 01:00,6,20.15,20.2,20.05,20.1,92
20160101|2016-01-06 01:30,6,20.1,20.15,20,20.15,155
20160101|2016-01-06 02:00,6,20.15,20.66,20.1,20.65,1332
20160101|2016-01-06 02:30,6,20.65,20.7,20.4,20.5,554
20160101|2016-01-06 03:00,6,20.45,20.62,20.35,20.4,430
20160101|2016-01-06 03:30,6,20.4,20.55,20.4,20.53,415
20160101|2016-01-06 04:00,6,20.5,20.88,20.5,20.88,622
20160101|2016-01-06 04:30,6,20.9,20.96,20.85,20.95,583
20160101|2016-01-06 05:00,6,20.96,21.4,20.96,21.3,2033
20160101|2016-01-06 05:30,6,21.25,21.33,21.1,21.15,626
20160101|2016-01-06 06:00,6,21.2,21.3,21.08,21.15,1048
20160101|2016-01-06 06:30,6,21.15,21.5,21.1,21.45,1674
20160101|2016-01-06 07:00,6,21.45,21.51,21.13,21.13,3492
20160101|2016-01-06 07:30,6,21.13,21.24,21,21,1596
20160101|2016-01-06 08:00,6,21.02,21.2,21.02,21.05,1153
20160101|2016-01-06 08:30,6,21.05,21.1,20.49,20.57,13939
20160101|2016-01-06 09:00,6,20.6,20.8,20.23,20.28,9137
20160101|2016-01-06 09:30,6,20.29,20.75,20.28,20.53,6716
20160101|2016-01-06 10:00,6,20.55,20.58,20.15,20.25,5785
20160101|2016-01-06 10:30,6,20.25,20.4,20.11,20.4,6379
20160101|2016-01-06 11:00,6,20.35,20.6,20.34,20.55,5521
20160101|2016-01-06 11:30,6,20.55,20.65,20.33,20.5,3891
20160101|2016-01-06 12:00,6,20.5,20.7,20.44,20.56,2877
20160101|2016-01-06 12:30,6,20.6,20.85,20.48,20.75,4029
20160101|2016-01-06 13:00,6,20.72,20.8,20.25,20.47,7476
20160101|2016-01-06 13:30,6,20.45,21.05,20.4,21,7100
20160101|2016-01-06 14:00,6,21,21.05,20.45,20.48,7138
20160101|2016-01-06 14:30,6,20.45,20.47,20.17,20.25,7493
20160101|2016-01-06 15:00,6,20.25,20.35,20.05,20.34,5511
20160101|2016-01-06 15:30,7,20.35,20.35,20.2,20.3,230
20160101|2016-01-06 16:00,7,20.3,20.3,20.29,20.29,96
20160101|2016-01-06 16:30,7,20.3,20.3,20.3,20.3,10
20160101|2016-01-06 17:00,7,20.25,20.31,20.25,20.29,10
20160101|2016-01-06 17:30,7,20.25,20.25,20.15,20.2,39
20160101|2016-01-06 18:00,7,20.15,20.17,20.08,20.15,205
20160101|2016-01-06 18:30,7,20.15,20.26,20.08,20.25,75
20160101|2016-01-06 19:00,7,20.25,20.7,20.2,20.65,325
20160101|2016-01-06 19:30,7,20.55,21.25,20.5,21.25,352
20160101|2016-01-06 20:00,7,21.25,21.4,21.15,21.2,375
20160101|2016-01-06 20:30,7,21.15,21.45,21.14,21.45,169
20160101|2016-01-06 21:00,7,21.4,21.4,21.25,21.35,49
20160101|2016-01-06 21:30,7,21.35,21.55,21.24,21.25,559
20160101|2016-01-06 22:00,7,21.3,21.4,21.3,21.4,94
20160101|2016-01-06 22:30,7,21.4,21.5,21.3,21.5,146
20160101|2016-01-06 23:00,7,21.5,21.55,21.35,21.45,97
20160101|2016-01-06 23:30,7,21.4,21.75,21.38,21.65,156
20160101|2016-01-07 00:00,7,21.65,21.85,21.6,21.8,110
20160101|2016-01-07 00:30,7,21.8,22.05,21.8,21.88,684
20160101|2016-01-07 01:00,7,21.9,22.05,21.85,21.86,292
20160101|2016-01-07 01:30,7,21.9,22.25,21.9,22,550
20160101|2016-01-07 02:00,7,22.05,22.1,21.7,21.9,1473
20160101|2016-01-07 02:30,7,22,22.9,22,22.9,2267
20160101|2016-01-07 03:00,7,22.9,23.25,22.75,22.97,2069
20160101|2016-01-07 03:30,7,22.95,23.05,22.5,22.55,1441
20160101|2016-01-07 04:00,7,22.5,22.8,22.3,22.78,876
20160101|2016-01-07 04:30,7,22.76,22.77,22.4,22.55,883
20160101|2016-01-07 05:00,7,22.55,22.7,22.45,22.5,2480
20160101|2016-01-07 05:30,7,22.54,22.65,22.47,22.6,1047
20160101|2016-01-07 06:00,7,22.6,22.65,22.38,22.38,1146
20160101|2016-01-07 06:30,7,22.45,22.55,22.25,22.38,1541
20160101|2016-01-07 07:00,7,22.4,22.53,22.23,22.45,2139
20160101|2016-01-07 07:30,7,22.45,22.52,22.03,22.05,2672
20160101|2016-01-07 08:00,7,22,22.15,21.9,21.95,2768
20160101|2016-01-07 08:30,7,21.95,22.05,21.34,21.64,17880
20160101|2016-01-07 09:00,7,21.65,22.05,21.58,21.67,10822
20160101|2016-01-07 09:30,7,21.65,21.72,21.32,21.42,9336
20160101|2016-01-07 10:00,7,21.42,21.9,21.37,21.7,8314
20160101|2016-01-07 10:30,7,21.7,22.2,21.65,22.15,8126
20160101|2016-01-07 11:00,7,22.2,22.32,22,22.3,5713
20160101|2016-01-07 11:30,7,22.3,22.47,22.2,22.45,4379
20160101|2016-01-07 12:00,7,22.4,23,22.4,22.8,10139
20160101|2016-01-07 12:30,7,22.8,23.35,22.8,23.25,11444
20160101|2016-01-07 13:00,7,23.24,23.52,23.1,23.45,11420
20160101|2016-01-07 13:30,7,23.49,23.62,22.92,23.37,12161
20160101|2016-01-07 14:00,7,23.4,23.6,23.09,23.58,12631
20160101|2016-01-07 14:30,7,23.58,23.6,22.65,23.25,14439
20160101|2016-01-07 15:00,7,23.25,23.65,23.15,23.54,11320
20160101|2016-01-07 15:30,8,23.5,23.5,23.35,23.38,792
20160101|2016-01-07 16:00,8,23.35,23.4,23.3,23.35,117
20160101|2016-01-07 16:30,8,23.35,23.45,23.3,23.35,21
20160101|2016-01-07 17:00,8,23.35,23.5,23.29,23.4,379
20160101|2016-01-07 17:30,8,23.35,23.43,23.32,23.35,429
20160101|2016-01-07 18:00,8,23.4,23.5,23.31,23.33,222
20160101|2016-01-07 18:30,8,23.31,23.4,23.18,23.31,235
20160101|2016-01-07 19:00,8,23.3,23.3,21.98,22.1,1677
20160101|2016-01-07 19:30,8,22.05,22.85,21.8,22.45,722
20160101|2016-01-07 20:00,8,22.35,22.45,22.15,22.15,227
20160101|2016-01-07 20:30,8,22.2,22.55,22.2,22.4,157
20160101|2016-01-07 21:00,8,22.35,22.35,22.1,22.1,70
20160101|2016-01-07 21:30,8,22.1,22.35,22.07,22.3,112
20160101|2016-01-07 22:00,8,22.3,22.47,22.3,22.4,115
20160101|2016-01-07 22:30,8,22.35,22.4,22.2,22.25,73
20160101|2016-01-07 23:00,8,22.2,22.47,22.15,22.35,84
20160101|2016-01-07 23:30,8,22.4,22.45,22.3,22.35,59
20160101|2016-01-08 00:00,8,22.4,22.45,22.4,22.4,28
20160101|2016-01-08 00:30,8,22.3,22.35,22.18,22.25,45
20160101|2016-01-08 01:00,8,22.2,22.2,21.9,21.96,263
20160101|2016-01-08 01:30,8,21.95,22.15,21.85,22.09,357
20160101|2016-01-08 02:00,8,22.1,22.3,21.88,21.89,951
20160101|2016-01-08 02:30,8,21.9,22.05,21.71,21.8,890
20160101|2016-01-08 03:00,8,21.8,22.03,21.7,21.98,325
20160101|2016-01-08 03:30,8,22,22.07,21.8,21.85,563
20160101|2016-01-08 04:00,8,21.85,22.07,21.8,22.05,319
20160101|2016-01-08 04:30,8,22.05,22.32,22.03,22.25,305
20160101|2016-01-08 05:00,8,22.25,22.57,22.2,22.42,602
20160101|2016-01-08 05:30,8,22.45,22.8,22.4,22.6,1370
20160101|2016-01-08 06:00,8,22.55,22.65,22.25,22.32,980
20160101|2016-01-08 06:30,8,22.25,22.44,22.24,22.3,597
20160101|2016-01-08 07:00,8,22.3,22.32,22.05,22.1,942
20160101|2016-01-08 07:30,8,22.05,22.05,21.33,21.8,5564
20160101|2016-01-08 08:00,8,21.8,22.32,21.7,22.15,5243
20160101|2016-01-08 08:30,8,22.17,22.5,21.85,22.31,15256
20160101|2016-01-08 09:00,8,22.33,23,22.27,22.68,11286
20160101|2016-01-08 09:30,8,22.68,22.85,22.49,22.8,5763
20160101|2016-01-08 10:00,8,22.76,23.4,22.62,23.33,7160
20160101|2016-01-08 10:30,8,23.3,23.64,23,23.05,9425
20160101|2016-01-08 11:00,8,23.05,23.13,22.65,22.69,4167
20160101|2016-01-08 11:30,8,22.69,23.05,22.66,22.95,3474
20160101|2016-01-08 12:00,8,22.9,23.2,22.78,23.08,3585
20160101|2016-01-08 12:30,8,23.1,23.3,22.79,23.24,3753
20160101|2016-01-08 13:00,8,23.25,23.45,22.92,23.4,4157
20160101|2016-01-08 13:30,8,23.42,23.58,23.2,23.5,5307
20160101|2016-01-08 14:00,8,23.54,24.1,23.32,24,7432
20160101|2016-01-08 14:30,8,24.02,25.18,24.02,24.75,15639
20160101|2016-01-08 15:00,8,24.75,25.35,24.6,25.25,10315
20160101|2016-01-10 17:00,11,25.25,25.9,25.25,25.75,592
20160101|2016-01-10 17:30,11,25.8,26.3,25.63,26.2,363
20160101|2016-01-10 18:00,11,26.15,26.3,25.95,26.2,254
20160101|2016-01-10 18:30,11,26.2,26.2,25.85,26.1,306
20160101|2016-01-10 19:00,11,26.1,26.11,25.55,25.95,484
20160101|2016-01-10 19:30,11,26,26.2,25.85,25.9,156
20160101|2016-01-10 20:00,11,25.9,25.9,25.59,25.75,172
20160101|2016-01-10 20:30,11,25.7,25.75,25.55,25.6,66
20160101|2016-01-10 21:00,11,25.7,25.82,25.7,25.7,42
20160101|2016-01-10 21:30,11,25.65,25.65,25.24,25.35,214
20160101|2016-01-10 22:00,11,25.35,25.35,25.15,25.25,153
20160101|2016-01-10 22:30,11,25.2,25.25,25.1,25.2,52
20160101|2016-01-10 23:00,11,25.25,25.5,25.25,25.35,49
20160101|2016-01-10 23:30,11,25.3,25.35,25.25,25.35,42
20160101|2016-01-11 00:00,11,25.4,25.4,25.1,25.2,61
20160101|2016-01-11 00:30,11,25.25,25.8,25.2,25.8,154
20160101|2016-01-11 01:00,11,25.7,25.82,25.29,25.5,1187
20160101|2016-01-11 01:30,11,25.5,25.55,25.05,25.25,407
20160101|2016-01-11 02:00,11,25.2,25.2,24.7,24.75,1329
20160101|2016-01-11 02:30,11,24.7,24.8,23.83,24,1920
20160101|2016-01-11 03:00,11,23.95,24.4,23.95,24.23,862
20160101|2016-01-11 03:30,11,24.25,24.5,24.2,24.25,392
20160101|2016-01-11 04:00,11,24.25,24.57,24.25,24.57,385
20160101|2016-01-11 04:30,11,24.54,24.85,24.45,24.8,501
20160101|2016-01-11 05:00,11,24.75,24.95,24.57,24.65,1533
20160101|2016-01-11 05:30,11,24.65,24.8,24.55,24.65,856
20160101|2016-01-11 06:00,11,24.7,24.77,24.58,24.63,792
20160101|2016-01-11 06:30,11,24.6,24.9,24.6,24.76,1022
20160101|2016-01-11 07:00,11,24.8,24.8,24,24.28,2719
20160101|2016-01-11 07:30,11,24.3,24.49,24.2,24.35,1395
20160101|2016-01-11 08:00,11,24.4,24.55,24.25,24.3,2204
20160101|2016-01-11 08:30,11,24.3,24.78,24,24.65,13900
20160101|2016-01-11 09:00,11,24.7,24.75,24.29,24.45,8733
20160101|2016-01-11 09:30,11,24.45,25.18,24.2,25.05,10264
20160101|2016-01-11 10:00,11,25.1,25.39,24.85,25,7279
20160101|2016-01-11 10:30,11,25.01,25.3,24.25,24.45,13598
20160101|2016-01-11 11:00,11,24.44,25.32,24.35,25.25,7042
20160101|2016-01-11 11:30,11,25.26,25.4,24.83,25.25,7808
20160101|2016-01-11 12:00,11,25.2,25.89,25.04,25.85,7696
20160101|2016-01-11 12:30,11,25.85,26.45,25.65,26.17,8950
20160101|2016-01-11 13:00,11,26.15,26.39,25,25.1,11120
20160101|2016-01-11 13:30,11,25.1,25.35,24.89,25.2,6246
20160101|2016-01-11 14:00,11,25.15,25.6,24.15,24.25,10630
20160101|2016-01-11 14:30,11,24.2,24.32,23.09,23.35,18395
20160101|2016-01-11 15:00,11,23.4,23.62,23.28,23.45,7631
20160101|2016-01-11 15:30,12,23.45,23.5,23.38,23.4,809
20160101|2016-01-11 16:00,12,23.43,23.45,23.42,23.42,25
20160101|2016-01-11 16:30,12,23.43,23.45,23.4,23.45,32
20160101|2016-01-11 17:00,12,23.45,23.45,23.29,23.3,228
20160101|2016-01-11 17:30,12,23.3,23.3,23.13,23.2,156
20160101|2016-01-11 18:00,12,23.1,23.31,23,23.26,578
20160101|2016-01-11 18:30,12,23.3,23.35,23.13,23.17,189
20160101|2016-01-11 19:00,12,23.15,23.3,23.1,23.2,156
20160101|2016-01-11 19:30,12,23.2,23.52,23.2,23.35,313
20160101|2016-01-11 20:00,12,23.35,23.55,23.3,23.5,89
20160101|2016-01-11 20:30,12,23.45,23.6,23.3,23.45,149
20160101|2016-01-11 21:00,12,23.45,23.5,23.3,23.4,20
20160101|2016-01-11 21:30,12,23.35,23.6,23.3,23.5,27
20160101|2016-01-11 22:00,12,23.45,23.45,23.4,23.45,9
20160101|2016-01-11 22:30,12,23.55,23.97,23.55,23.95,133
20160101|2016-01-11 23:00,12,23.9,24.1,23.8,24,55
20160101|2016-01-11 23:30,12,23.9,24.05,23.85,23.95,26
20160101|2016-01-12 00:00,12,24.1,24.35,24.05,24.2,154
20160101|2016-01-12 00:30,12,24.25,24.47,24.2,24.2,279
20160101|2016-01-12 01:00,12,24.27,24.35,23.91,24.15,422
20160101|2016-01-12 01:30,12,24.15,24.25,23.79,23.9,414
20160101|2016-01-12 02:00,12,23.9,24.2,23.7,23.75,1219
20160101|2016-01-12 02:30,12,23.75,23.96,23.65,23.75,853
20160101|2016-01-12 03:00,12,23.75,23.9,23.25,23.3,706
20160101|2016-01-12 03:30,12,23.23,23.47,23.05,23.05,878
20160101|2016-01-12 04:00,12,23.05,23.12,22.9,23,746
20160101|2016-01-12 04:30,12,22.95,23.06,22.55,22.6,713
20160101|2016-01-12 05:00,12,22.6,22.81,22.5,22.6,933
20160101|2016-01-12 05:30,12,22.65,22.92,22.65,22.7,802
20160101|2016-01-12 06:00,12,22.7,22.81,22.55,22.6,748
20160101|2016-01-12 06:30,12,22.6,22.75,22.33,22.4,761
20160101|2016-01-12 07:00,12,22.4,22.41,22.02,22.27,2420
20160101|2016-01-12 07:30,12,22.25,22.35,22.13,22.2,1840
20160101|2016-01-12 08:00,12,22.2,22.27,21.93,21.98,3400
20160101|2016-01-12 08:30,12,22,22.35,21.73,22.05,15091
20160101|2016-01-12 09:00,12,22.02,22.75,21.97,22.65,9846
20160101|2016-01-12 09:30,12,22.6,23,22.28,22.75,8746
20160101|2016-01-12 10:00,12,22.75,23.25,22.7,23.1,4939
20160101|2016-01-12 10:30,12,23.15,23.56,22.69,22.75,6515
20160101|2016-01-12 11:00,12,22.75,23.22,22.16,22.97,8052
20160101|2016-01-12 11:30,12,22.97,23.3,22.65,22.9,5520
20160101|2016-01-12 12:00,12,22.9,23.02,22.5,22.95,3465
20160101|2016-01-12 12:30,12,22.97,23.05,22.27,22.75,3795
20160101|2016-01-12 13:00,12,22.7,23.22,22.65,22.84,4377
20160101|2016-01-12 13:30,12,22.85,22.86,22,22.08,5181
20160101|2016-01-12 14:00,12,22.05,22.55,21.77,22.07,5476
20160101|2016-01-12 14:30,12,22.1,22.22,21.65,21.85,7152
20160101|2016-01-12 15:00,12,21.85,22.2,21.75,22.05,4348
20160101|2016-01-12 15:30,13,22.05,22.2,21.95,22.15,254
20160101|2016-01-12 16:00,13,22.15,22.15,22.1,22.1,5
20160101|2016-01-12 16:30,13,22.2,22.2,22.12,22.14,22
20160101|2016-01-12 17:00,13,22.1,22.17,22.05,22.15,197
20160101|2016-01-12 17:30,13,22.15,22.15,22.03,22.07,143
20160101|2016-01-12 18:00,13,22.05,22.1,21.8,21.88,189
20160101|2016-01-12 18:30,13,21.87,21.87,21.68,21.69,111
20160101|2016-01-12 19:00,13,21.7,21.75,21.25,21.35,345
20160101|2016-01-12 19:30,13,21.4,21.5,21.34,21.4,79
20160101|2016-01-12 20:00,13,21.4,21.4,21.13,21.25,121
20160101|2016-01-12 20:30,13,21.22,21.35,21.15,21.2,37
20160101|2016-01-12 21:00,13,21.35,21.55,21.26,21.55,48
20160101|2016-01-12 21:30,13,21.5,21.6,21.3,21.36,62
20160101|2016-01-12 22:00,13,21.25,21.25,21.19,21.2,11
20160101|2016-01-12 22:30,13,21.25,21.25,21.05,21.06,32
20160101|2016-01-12 23:00,13,21.1,21.35,21.1,21.2,58
20160101|2016-01-12 23:30,13,21.2,21.2,21.05,21.15,31
20160101|2016-01-13 00:00,13,21.15,21.26,21.1,21.2,121
20160101|2016-01-13 00:30,13,21.3,21.35,21.3,21.35,28
20160101|2016-01-13 01:00,13,21.35,21.6,21.35,21.6,174
20160101|2016-01-13 01:30,13,21.55,21.7,21.17,21.22,649
20160101|2016-01-13 02:00,13,21.25,21.43,21.01,21.35,1210
20160101|2016-01-13 02:30,13,21.35,21.36,20.8,21,1360
20160101|2016-01-13 03:00,13,21,21.05,20.85,20.9,482
20160101|2016-01-13 03:30,13,20.9,21.22,20.9,21.22,392
20160101|2016-01-13 04:00,13,21.2,21.31,21.1,21.3,320
20160101|2016-01-13 04:30,13,21.3,21.35,21.18,21.3,192
20160101|2016-01-13 05:00,13,21.3,21.45,21.3,21.35,504
20160101|2016-01-13 05:30,13,21.4,21.63,21.37,21.6,720
20160101|2016-01-13 06:00,13,21.58,21.6,21.37,21.43,432
20160101|2016-01-13 06:30,13,21.45,21.6,21.42,21.5,371
20160101|2016-01-13 07:00,13,21.51,21.68,21.23,21.25,964
20160101|2016-01-13 07:30,13,21.2,21.3,21.05,21.25,1398
20160101|2016-01-13 08:00,13,21.25,21.47,21.22,21.35,1502
20160101|2016-01-13 08:30,13,21.35,22,21.18,21.85,8853
20160101|2016-01-13 09:00,13,21.85,22.32,21.63,22.05,7100
20160101|2016-01-13 09:30,13,22.08,22.55,21.9,21.94,7998
20160101|2016-01-13 10:00,13,21.9,22.37,21.85,22.14,5100
20160101|2016-01-13 10:30,13,22.15,22.85,21.97,22.76,5816
20160101|2016-01-13 11:00,13,22.75,22.9,22.53,22.65,4269
20160101|2016-01-13 11:30,13,22.65,23.21,22.65,23.05,6221
20160101|2016-01-13 12:00,13,23.05,23.27,22.88,23.21,4617
20160101|2016-01-13 12:30,13,23.2,23.95,23.1,23.9,5898
20160101|2016-01-13 13:00,13,23.9,24.33,23.74,24.05,10137
20160101|2016-01-13 13:30,13,24.1,25.38,24.09,24.61,17798
20160101|2016-01-13 14:00,13,24.55,24.77,23.52,23.95,12423
20160101|2016-01-13 14:30,13,23.95,24.8,23.79,24.64,14313
20160101|2016-01-13 15:00,13,24.6,24.9,24.44,24.75,5551
20160101|2016-01-13 15:30,14,24.65,24.7,24.35,24.67,773
20160101|2016-01-13 16:00,14,24.65,24.7,24.6,24.64,126
20160101|2016-01-13 16:30,14,24.55,24.72,24.55,24.63,51
20160101|2016-01-13 17:00,14,24.6,24.6,24.45,24.54,288
20160101|2016-01-13 17:30,14,24.54,24.8,24.5,24.8,270
20160101|2016-01-13 18:00,14,24.77,25.1,24.75,24.93,662
20160101|2016-01-13 18:30,14,24.9,24.96,24.65,24.82,119
20160101|2016-01-13 19:00,14,24.8,25.3,24.75,25.07,174
20160101|2016-01-13 19:30,14,25.05,25.2,24.65,24.65,160
20160101|2016-01-13 20:00,14,24.6,24.8,24.5,24.55,98
20160101|2016-01-13 20:30,14,24.55,24.65,24.4,24.53,100
20160101|2016-01-13 21:00,14,24.55,24.55,24.3,24.45,30
20160101|2016-01-13 21:30,14,24.45,24.6,24.43,24.53,33
20160101|2016-01-13 22:00,14,24.6,24.8,24.5,24.8,139
20160101|2016-01-13 22:30,14,24.85,24.95,24.65,24.65,81
20160101|2016-01-13 23:00,14,24.62,24.65,24.4,24.4,27
20160101|2016-01-13 23:30,14,24.35,24.5,24.3,24.3,91
20160101|2016-01-14 00:00,14,24.3,24.3,24.05,24.2,137
20160101|2016-01-14 00:30,14,24.15,24.15,24,24.05,35
20160101|2016-01-14 01:00,14,24.05,24.19,23.8,24.05,304
20160101|2016-01-14 01:30,14,24.05,24.1,23.75,23.85,372
20160101|2016-01-14 02:00,14,23.8,24.35,23.79,24.23,1281
20160101|2016-01-14 02:30,14,24.2,24.8,23.87,24.65,1109
20160101|2016-01-14 03:00,14,24.65,25.25,24.65,24.85,1148
20160101|2016-01-14 03:30,14,24.85,24.95,24.35,24.65,1099
20160101|2016-01-14 04:00,14,24.65,24.97,24.55,24.97,478
20160101|2016-01-14 04:30,14,24.95,25.22,24.9,25.1,974
20160101|2016-01-14 05:00,14,25.1,25.45,25,25.3,1253
20160101|2016-01-14 05:30,14,25.3,25.4,25,25.12,1225
20160101|2016-01-14 06:00,14,25.1,25.15,24.78,24.95,1172
20160101|2016-01-14 06:30,14,25,25,24.34,24.4,1008
20160101|2016-01-14 07:00,14,24.45,24.7,24.27,24.3,1312
20160101|2016-01-14 07:30,14,24.32,24.45,24.13,24.3,1477
20160101|2016-01-14 08:00,14,24.3,24.45,24.05,24.44,1383
20160101|2016-01-14 08:30,14,24.4,25.72,24.3,25.57,19786
20160101|2016-01-14 09:00,14,25.55,25.75,23.72,23.73,16024
20160101|2016-01-14 09:30,14,23.75,23.9,23.05,23.78,14965
20160101|2016-01-14 10:00,14,23.75,24.14,23.5,23.9,8542
20160101|2016-01-14 10:30,14,23.87,24.1,23.53,23.54,6794
20160101|2016-01-14 11:00,14,23.5,24.09,23.4,23.75,6883
20160101|2016-01-14 11:30,14,23.7,24.07,23.38,24.07,8829
20160101|2016-01-14 12:00,14,24.05,24.19,23.44,23.5,8745
20160101|2016-01-14 12:30,14,23.45,23.83,23.35,23.55,4227
20160101|2016-01-14 13:00,14,23.53,23.8,23.25,23.35,5812
20160101|2016-01-14 13:30,14,23.37,23.46,22.83,22.98,5047
20160101|2016-01-14 14:00,14,22.98,23.05,22.67,23.04,3970
20160101|2016-01-14 14:30,14,23.05,23.65,23.01,23.45,10293
20160101|2016-01-14 15:00,14,23.5,23.6,23.2,23.55,3997
20160101|2016-01-14 15:30,15,23.55,23.69,23.5,23.69,396
20160101|2016-01-14 16:00,15,23.69,23.95,23.63,23.78,246
20160101|2016-01-14 16:30,15,23.8,23.8,23.65,23.65,30
20160101|2016-01-14 17:00,15,23.6,23.6,23.35,23.35,269
20160101|2016-01-14 17:30,15,23.3,23.45,23.3,23.4,70
20160101|2016-01-14 18:00,15,23.4,23.41,23.3,23.4,124
20160101|2016-01-14 18:30,15,23.4,23.75,23.4,23.75,99
20160101|2016-01-14 19:00,15,23.75,23.95,23.55,23.95,192
20160101|2016-01-14 19:30,15,23.95,24,23.8,23.8,64
20160101|2016-01-14 20:00,15,23.9,24,23.85,23.94,166
20160101|2016-01-14 20:30,15,24,24.15,24,24.05,50
20160101|2016-01-14 21:00,15,24.15,24.15,24.1,24.15,10
20160101|2016-01-14 21:30,15,24.2,24.4,24.2,24.4,68
20160101|2016-01-14 22:00,15,24.45,24.85,24.45,24.8,203
20160101|2016-01-14 22:30,15,24.75,24.75,24.35,24.6,110
20160101|2016-01-14 23:00,15,24.6,24.7,24.55,24.65,65
20160101|2016-01-14 23:30,15,24.65,24.75,24.45,24.45,49
20160101|2016-01-15 00:00,15,24.4,24.75,24.35,24.72,48
20160101|2016-01-15 00:30,15,24.72,24.8,24.7,24.75,89
20160101|2016-01-15 01:00,15,24.75,24.91,24.45,24.5,448
20160101|2016-01-15 01:30,15,24.55,24.7,24.35,24.65,311
20160101|2016-01-15 02:00,15,24.65,25.21,24.33,25.05,1733
20160101|2016-01-15 02:30,15,25.07,25.48,24.73,25.4,847
20160101|2016-01-15 03:00,15,25.4,25.85,25.33,25.65,1597
20160101|2016-01-15 03:30,15,25.65,25.95,25.4,25.8,766
20160101|2016-01-15 04:00,15,25.85,25.95,25.65,25.9,946
20160101|2016-01-15 04:30,15,25.95,26.16,25.8,26.1,826
20160101|2016-01-15 05:00,15,26.15,26.37,25.85,26,1166
20160101|2016-01-15 05:30,15,26,26,25.69,25.8,494
20160101|2016-01-15 06:00,15,25.8,25.8,25.4,25.68,1178
20160101|2016-01-15 06:30,15,25.68,25.77,25.5,25.5,629
20160101|2016-01-15 07:00,15,25.5,25.86,25.5,25.65,1278
20160101|2016-01-15 07:30,15,25.7,27.8,25.65,26.75,11254
20160101|2016-01-15 08:00,15,26.75,27.6,26.69,27.46,4069
20160101|2016-01-15 08:30,15,27.5,27.5,25.65,26.63,23740
20160101|2016-01-15 09:00,15,26.65,26.93,26.1,26.55,13758
20160101|2016-01-15 09:30,15,26.5,26.62,26.05,26.55,12361
20160101|2016-01-15 10:00,15,26.55,26.95,26.38,26.55,10444
20160101|2016-01-15 10:30,15,26.55,26.9,26.4,26.83,6321
20160101|2016-01-15 11:00,15,26.85,27.85,26.63,27.62,9681
20160101|2016-01-15 11:30,15,27.63,28.45,27.25,27.25,10799
20160101|2016-01-15 12:00,15,27.25,27.92,27.24,27.69,6671
20160101|2016-01-15 12:30,15,27.7,27.9,27,27.12,6126
20160101|2016-01-15 13:00,15,27.15,27.6,27.05,27.6,4488
20160101|2016-01-15 13:30,15,27.6,27.79,26.05,26.09,8799
20160101|2016-01-15 14:00,15,26.1,27.25,25.8,26.49,9255
20160101|2016-01-15 14:30,15,26.45,26.9,26.1,26.45,7982
20160101|2016-01-15 15:00,15,26.4,26.55,25.8,26.5,5915
20160101|2016-01-17 17:00,18,26.7,27.45,26.7,27.25,271
20160101|2016-01-17 17:30,18,27.2,27.2,26.7,26.95,107
20160101|2016-01-17 18:00,18,26.9,27.15,26.85,26.95,84
20160101|2016-01-17 18:30,18,27,27.02,26.8,26.95,320
20160101|2016-01-17 19:00,18,26.95,27.1,26.45,26.7,433
20160101|2016-01-17 19:30,18,26.7,26.75,26.35,26.45,150
20160101|2016-01-17 20:00,18,26.5,26.75,26.45,26.75,40
20160101|2016-01-17 20:30,18,26.8,26.9,26.55,26.55,41
20160101|2016-01-17 21:00,18,26.55,26.55,26.4,26.4,20
20160101|2016-01-17 21:30,18,26.4,26.45,26.21,26.35,98
20160101|2016-01-17 22:00,18,26.3,26.4,26.2,26.25,9
20160101|2016-01-17 22:30,18,26.3,26.3,26.25,26.3,12
20160101|2016-01-17 23:00,18,26.3,26.3,26.15,26.15,19
20160101|2016-01-17 23:30,18,26.08,26.25,26.02,26.25,23
20160101|2016-01-18 00:00,18,26.25,26.65,26.2,26.45,34
20160101|2016-01-18 00:30,18,26.45,26.45,26.35,26.35,56
20160101|2016-01-18 01:00,18,26.2,26.5,26.05,26.5,494
20160101|2016-01-18 01:30,18,26.5,26.95,26.35,26.95,290
20160101|2016-01-18 02:00,18,26.9,26.9,25.4,25.5,905
20160101|2016-01-18 02:30,18,25.5,25.9,25.5,25.6,367
20160101|2016-01-18 03:00,18,25.6,26.28,25.6,26.2,373
20160101|2016-01-18 03:30,18,26.05,26.85,26.05,26.2,413
20160101|2016-01-18 04:00,18,26.25,26.52,26,26.15,317
20160101|2016-01-18 04:30,18,26.1,26.25,25.63,25.7,467
20160101|2016-01-18 05:00,18,25.7,26,25.65,25.95,881
20160101|2016-01-18 05:30,18,26,26.2,25.85,25.9,226
20160101|2016-01-18 06:00,18,25.9,26.05,25.85,25.99,290
20160101|2016-01-18 06:30,18,25.95,26.1,25.94,26.1,250
20160101|2016-01-18 07:00,18,26.1,26.4,26.1,26.3,228
20160101|2016-01-18 07:30,18,26.35,26.5,26.3,26.5,264
20160101|2016-01-18 08:00,18,26.6,26.86,26.55,26.6,733
20160101|2016-01-18 08:30,18,26.65,26.9,26.4,26.45,1068
20160101|2016-01-18 09:00,18,26.45,26.45,26.05,26.4,467
20160101|2016-01-18 09:30,18,26.4,26.45,26.05,26.1,196
20160101|2016-01-18 10:00,18,26.1,26.3,25.75,25.75,223
20160101|2016-01-18 17:00,19,26.2,26.25,26.2,26.2,31
20160101|2016-01-18 17:30,19,26.2,26.2,25.95,26,22
20160101|2016-01-18 18:00,19,26,26.1,25.65,25.7,30
20160101|2016-01-18 18:30,19,25.65,25.65,25.55,25.55,15
20160101|2016-01-18 19:00,19,25.6,25.75,25.45,25.45,41
20160101|2016-01-18 19:30,19,25.5,25.51,25.15,25.2,151
20160101|2016-01-18 20:00,19,25.3,25.5,25,25.5,130
20160101|2016-01-18 20:30,19,25.55,25.6,25.5,25.55,29
20160101|2016-01-18 21:00,19,25.55,25.55,25.2,25.2,66
20160101|2016-01-18 21:30,19,25.15,25.2,25.1,25.1,31
20160101|2016-01-18 22:00,19,25.05,25.05,24.88,24.95,59
20160101|2016-01-18 22:30,19,25,25.15,25,25.15,10
20160101|2016-01-18 23:00,19,25.1,25.2,24.85,24.85,75
20160101|2016-01-18 23:30,19,24.85,24.87,24.75,24.85,141
20160101|2016-01-19 00:00,19,24.85,24.85,24.65,24.7,229
20160101|2016-01-19 00:30,19,24.75,24.75,24.7,24.75,25
20160101|2016-01-19 01:00,19,24.7,24.7,24.1,24.15,490
20160101|2016-01-19 01:30,19,24.15,24.2,24.05,24.1,200
20160101|2016-01-19 02:00,19,24.1,24.26,23.94,24.18,513
20160101|2016-01-19 02:30,19,24.2,24.58,24.2,24.35,595
20160101|2016-01-19 03:00,19,24.35,24.62,24.25,24.27,503
20160101|2016-01-19 03:30,19,24.25,24.35,24.09,24.25,425
20160101|2016-01-19 04:00,19,24.2,24.3,24.05,24.25,202
20160101|2016-01-19 04:30,19,24.3,24.3,24.1,24.1,51
20160101|2016-01-19 05:00,19,24.05,24.15,24.05,24.1,79
20160101|2016-01-19 05:30,19,24.1,24.12,23.98,24.05,467
20160101|2016-01-19 06:00,19,24.1,24.2,24.03,24.1,366
20160101|2016-01-19 06:30,19,24.15,24.45,24.1,24.4,497
20160101|2016-01-19 07:00,19,24.4,24.55,24.2,24.45,898
20160101|2016-01-19 07:30,19,24.45,24.55,24.33,24.44,1093
20160101|2016-01-19 08:00,19,24.47,24.85,24.45,24.83,1688
20160101|2016-01-19 08:30,19,24.85,26.35,24.75,25.6,11569
20160101|2016-01-19 09:00,19,25.65,25.88,24.79,24.86,9707
20160101|2016-01-19 09:30,19,24.84,25.55,24.55,25.55,6708
20160101|2016-01-19 10:00,19,25.6,25.9,25.3,25.45,6344
20160101|2016-01-19 10:30,19,25.35,25.5,25.03,25.25,4696
20160101|2016-01-19 11:00,19,25.3,26,25.2,25.7,3861
20160101|2016-01-19 11:30,19,25.7,26.05,25.38,25.77,4161
20160101|2016-01-19 12:00,19,25.75,25.99,25.36,25.9,4225
20160101|2016-01-19 12:30,19,25.95,26.1,25.8,26.05,3085
20160101|2016-01-19 13:00,19,26.05,26.87,25.93,26.42,6507
20160101|2016-01-19 13:30,19,26.4,27.1,26.34,26.73,6469
20160101|2016-01-19 14:00,19,26.75,26.85,25.63,25.67,7261
20160101|2016-01-19 14:30,19,25.68,25.9,25.2,25.63,8379
20160101|2016-01-19 15:00,19,25.6,25.9,25.48,25.85,6261
20160101|2016-01-19 15:30,20,25.8,25.85,25.65,25.8,218
20160101|2016-01-19 16:00,20,25.83,25.95,25.75,25.95,70
20160101|2016-01-19 16:30,20,25.85,25.95,25.85,25.85,9
20160101|2016-01-19 17:00,20,25.9,25.95,25.75,25.75,80
20160101|2016-01-19 17:30,20,25.75,25.8,25.7,25.75,228
20160101|2016-01-19 18:00,20,25.8,26.6,25.8,26.35,167
20160101|2016-01-19 18:30,20,26.35,26.35,26.15,26.15,18
20160101|2016-01-19 19:00,20,26.55,26.7,26.4,26.7,44
20160101|2016-01-19 19:30,20,26.75,27,26.7,26.7,57
20160101|2016-01-19 20:00,20,26.75,27.15,26.6,27.15,11
20160101|2016-01-19 20:30,20,27.15,27.35,27,27.35,25
20160101|2016-01-19 21:00,20,27.35,27.5,27.3,27.45,60
20160101|2016-01-19 21:30,20,27.4,28.3,27.4,28.1,183
20160101|2016-01-19 22:00,20,28.1,28.2,28.1,28.15,20
20160101|2016-01-19 22:30,20,28.15,28.25,28.15,28.25,7
20160101|2016-01-19 23:00,20,28.35,28.4,28.2,28.25,43
20160101|2016-01-19 23:30,20,28.3,28.5,28.3,28.45,14
20160101|2016-01-20 00:00,20,28.5,28.6,28.45,28.6,23
20160101|2016-01-20 00:30,20,28.5,28.5,28.25,28.45,62
20160101|2016-01-20 01:00,20,28.65,28.65,28.2,28.2,96
20160101|2016-01-20 01:30,20,28.4,28.65,28.05,28.35,64
20160101|2016-01-20 02:00,20,28.45,28.95,28.2,28.85,81
20160101|2016-01-20 02:30,20,28.85,29.2,28.85,29.15,135
20160101|2016-01-20 03:00,20,29.2,29.6,29,29.1,156
20160101|2016-01-20 03:30,20,29,29.05,28.75,28.8,278
20160101|2016-01-20 04:00,20,28.85,29.2,28.85,28.95,143
20160101|2016-01-20 04:30,20,28.9,29.15,28.9,29.15,128
20160101|2016-01-20 05:00,20,29.15,29.2,28.9,28.9,206
20160101|2016-01-20 05:30,20,28.9,29.1,28.9,29.04,94
20160101|2016-01-20 06:00,20,29.05,29.5,29,29.2,463
20160101|2016-01-20 06:30,20,29.2,29.35,29,29,141
20160101|2016-01-20 07:00,20,29.05,29.05,28.55,28.7,363
20160101|2016-01-20 07:30,20,28.6,28.76,28.3,28.3,831
20160201|2015-08-17 08:30,17,17.7,17.73,17.62,17.66,123
20160201|2015-08-17 09:00,17,17.7,17.7,17.62,17.65,104
20160201|2015-08-17 09:30,17,17.65,17.68,17.65,17.65,112
20160201|2015-08-17 10:00,17,17.65,17.65,17.6,17.63,168
20160201|2015-08-17 10:30,17,17.65,17.67,17.62,17.65,48
20160201|2015-08-17 11:00,17,17.65,17.67,17.65,17.65,101
20160201|2015-08-17 11:30,17,17.66,17.67,17.65,17.67,21
20160201|2015-08-17 12:00,17,17.68,17.68,17.68,17.68,1
20160201|2015-08-17 12:30,17,17.65,17.65,17.65,17.65,47
20160201|2015-08-17 13:00,17,17.65,17.65,17.64,17.64,145
20160201|2015-08-17 13:30,17,17.65,17.68,17.65,17.67,181
20160201|2015-08-17 14:00,17,17.65,17.67,17.65,17.67,123
20160201|2015-08-17 14:30,17,17.67,17.7,17.65,17.67,300
20160201|2015-08-17 15:00,17,17.68,17.7,17.64,17.7,220
20160201|2015-08-17 19:30,18,17.6,17.6,17.6,17.6,1
20160201|2015-08-17 20:00,18,17.6,17.6,17.6,17.6,2
20160201|2015-08-18 01:30,18,17.65,17.65,17.65,17.65,1
20160201|2015-08-18 02:00,18,17.65,17.65,17.65,17.65,3
20160201|2015-08-18 02:30,18,17.7,17.7,17.7,17.7,6
20160201|2015-08-18 06:00,18,17.7,17.75,17.68,17.75,45
20160201|2015-08-18 07:00,18,17.7,17.7,17.7,17.7,11
20160201|2015-08-18 07:30,18,17.72,17.72,17.72,17.72,7
20160201|2015-08-18 08:00,18,17.67,17.67,17.67,17.67,7
20160201|2015-08-18 08:30,18,17.7,17.8,17.69,17.8,203
20160201|2015-08-18 09:00,18,17.8,17.82,17.7,17.72,312
20160201|2015-08-18 09:30,18,17.75,17.77,17.67,17.7,128
20160201|2015-08-18 10:00,18,17.7,17.74,17.69,17.74,95
20160201|2015-08-18 10:30,18,17.8,17.8,17.8,17.8,2
20160201|2015-08-18 11:00,18,17.78,17.78,17.75,17.75,5
20160201|2015-08-18 11:30,18,17.77,17.77,17.73,17.77,163
20160201|2015-08-18 12:00,18,17.76,17.79,17.76,17.77,101
20160201|2015-08-18 12:30,18,17.79,17.8,17.77,17.77,14
20160201|2015-08-18 13:00,18,17.77,17.77,17.77,17.77,5
20160201|2015-08-18 13:30,18,17.8,17.82,17.8,17.82,24
20160201|2015-08-18 14:00,18,17.82,17.85,17.82,17.85,64
20160201|2015-08-18 14:30,18,17.82,17.87,17.7,17.75,783
20160201|2015-08-18 15:00,18,17.73,17.83,17.73,17.81,349
20160201|2015-08-18 16:00,19,17.81,17.81,17.81,17.81,1
20160201|2015-08-19 01:00,19,17.95,17.95,17.94,17.95,4
20160201|2015-08-19 02:00,19,17.82,17.9,17.82,17.9,30
20160201|2015-08-19 03:00,19,17.9,17.95,17.9,17.93,49
20160201|2015-08-19 03:30,19,17.95,17.95,17.87,17.9,50
20160201|2015-08-19 04:00,19,17.85,17.9,17.85,17.9,26
20160201|2015-08-19 04:30,19,17.85,17.85,17.85,17.85,16
20160201|2015-08-19 07:00,19,17.87,17.87,17.87,17.87,1
20160201|2015-08-19 07:30,19,17.87,17.87,17.87,17.87,2
20160201|2015-08-19 08:00,19,17.86,17.9,17.86,17.88,55
20160201|2015-08-19 08:30,19,17.9,18,17.9,17.95,244
20160201|2015-08-19 09:00,19,17.96,17.96,17.88,17.9,132
20160201|2015-08-19 09:30,19,17.95,17.97,17.93,17.93,157
20160201|2015-08-19 10:00,19,17.93,17.96,17.83,17.93,562
20160201|2015-08-19 10:30,19,17.95,17.95,17.93,17.95,88
20160201|2015-08-19 11:00,19,17.93,17.93,17.92,17.92,14
20160201|2015-08-19 11:30,19,17.91,17.91,17.86,17.89,90
20160201|2015-08-19 12:00,19,17.9,17.94,17.9,17.91,282
20160201|2015-08-19 12:30,19,17.9,17.9,17.85,17.85,147
20160201|2015-08-19 13:00,19,17.88,17.88,17.67,17.75,316
20160201|2015-08-19 13:30,19,17.8,17.95,17.8,17.95,199
20160201|2015-08-19 14:00,19,17.95,17.95,17.85,17.85,57
20160201|2015-08-19 14:30,19,17.85,17.85,17.78,17.8,82
20160201|2015-08-19 15:00,19,17.8,18,17.8,17.95,257
20160201|2015-08-19 16:00,20,17.98,17.98,17.98,17.98,11
20160201|2015-08-19 17:00,20,17.95,17.95,17.95,17.95,2
20160201|2015-08-19 18:30,20,17.95,17.95,17.95,17.95,3
20160201|2015-08-19 21:00,20,17.9,17.9,17.9,17.9,1
20160201|2015-08-20 02:00,20,17.93,17.95,17.93,17.95,3
20160201|2015-08-20 02:30,20,17.95,17.95,17.95,17.95,2
20160201|2015-08-20 03:30,20,18.03,18.05,18.03,18.05,6
20160201|2015-08-20 04:00,20,18.15,18.2,18.15,18.19,34
20160201|2015-08-20 04:30,20,18.19,18.19,18.1,18.15,69
20160201|2015-08-20 05:00,20,18.15,18.15,18.15,18.15,4
20160201|2015-08-20 05:30,20,18.12,18.12,18.12,18.12,1
20160201|2015-08-20 07:00,20,18.1,18.14,18.1,18.14,32
20160201|2015-08-20 07:30,20,18.1,18.12,18.1,18.12,50
20160201|2015-08-20 08:00,20,18.13,18.2,18.13,18.2,56
20160201|2015-08-20 08:30,20,18.23,18.3,18.1,18.2,456
20160201|2015-08-20 09:00,20,18.2,18.27,18.19,18.2,320
20160201|2015-08-20 09:30,20,18.2,18.2,18.1,18.15,284
20160201|2015-08-20 10:00,20,18.15,18.22,18.15,18.15,215
20160201|2015-08-20 10:30,20,18.15,18.21,18.1,18.15,114
20160201|2015-08-20 11:00,20,18.15,18.25,18.13,18.25,103
20160201|2015-08-20 11:30,20,18.25,18.3,18.2,18.3,134
20160201|2015-08-20 12:00,20,18.25,18.3,18.15,18.15,161
20160201|2015-08-20 12:30,20,18.13,18.2,18.13,18.16,223
20160201|2015-08-20 13:00,20,18.17,18.25,18.16,18.2,59
20160201|2015-08-20 13:30,20,18.25,18.33,18.25,18.33,191
20160201|2015-08-20 14:00,20,18.35,18.35,18.25,18.3,147
20160201|2015-08-20 14:30,20,18.25,18.33,18.2,18.28,248
20160201|2015-08-20 15:00,20,18.3,18.5,18.28,18.5,528
20160201|2015-08-20 15:30,21,18.45,18.46,18.45,18.46,14
20160201|2015-08-20 16:30,21,18.4,18.4,18.4,18.4,4
20160201|2015-08-20 17:30,21,18.37,18.45,18.37,18.41,13
20160201|2015-08-20 18:00,21,18.43,18.43,18.43,18.43,1
20160201|2015-08-20 19:00,21,18.43,18.43,18.42,18.42,2
20160201|2015-08-20 19:30,21,18.4,18.4,18.4,18.4,1
20160201|2015-08-20 21:00,21,18.48,18.48,18.48,18.48,21
20160201|2015-08-20 21:30,21,18.5,18.57,18.5,18.57,51
20160201|2015-08-20 22:00,21,18.5,18.5,18.5,18.5,1
20160201|2015-08-21 02:00,21,18.5,18.5,18.46,18.46,6
20160201|2015-08-21 02:30,21,18.45,18.45,18.4,18.4,107
20160201|2015-08-21 03:00,21,18.4,18.4,18.35,18.4,229
20160201|2015-08-21 04:00,21,18.35,18.36,18.31,18.31,17
20160201|2015-08-21 04:30,21,18.35,18.35,18.35,18.35,4
20160201|2015-08-21 05:00,21,18.4,18.45,18.4,18.45,12
20160201|2015-08-21 06:00,21,18.43,18.45,18.43,18.45,19
20160201|2015-08-21 07:00,21,18.45,18.51,18.45,18.5,63
20160201|2015-08-21 07:30,21,18.5,18.54,18.49,18.5,50
20160201|2015-08-21 08:00,21,18.54,18.6,18.53,18.57,294
20160201|2015-08-21 08:30,21,18.57,18.6,18.34,18.42,606
20160201|2015-08-21 09:00,21,18.42,18.48,18.3,18.45,348
20160201|2015-08-21 09:30,21,18.5,18.73,18.5,18.65,775
20160201|2015-08-21 10:00,21,18.65,18.84,18.6,18.65,1797
20160201|2015-08-21 10:30,21,18.65,18.84,18.5,18.53,671
20160201|2015-08-21 11:00,21,18.55,18.64,18.38,18.59,801
20160201|2015-08-21 11:30,21,18.55,18.7,18.55,18.7,204
20160201|2015-08-21 12:00,21,18.65,18.7,18.47,18.5,540
20160201|2015-08-21 12:30,21,18.45,18.55,18.4,18.4,224
20160201|2015-08-21 13:00,21,18.35,18.6,18.35,18.58,266
20160201|2015-08-21 13:30,21,18.55,18.85,18.55,18.71,337
20160201|2015-08-21 14:00,21,18.65,18.79,18.5,18.53,664
20160201|2015-08-21 14:30,21,18.5,18.74,18.45,18.7,941
20160201|2015-08-21 15:00,21,18.74,19.05,18.65,19.05,1155
20160201|2015-08-23 17:00,24,19,19.01,18.9,18.9,6
20160201|2015-08-23 17:30,24,19.3,19.3,19.26,19.26,6
20160201|2015-08-23 18:00,24,19.21,19.25,19.21,19.25,10
20160201|2015-08-23 18:30,24,19.29,19.29,19.2,19.2,8
20160201|2015-08-23 19:00,24,19.12,19.12,19.08,19.08,45
20160201|2015-08-23 19:30,24,19.05,19.05,19.05,19.05,2
20160201|2015-08-23 20:30,24,19.1,19.1,19.06,19.1,4
20160201|2015-08-23 21:00,24,19.2,19.26,19.2,19.26,59
20160201|2015-08-23 21:30,24,19.3,19.65,19.3,19.52,71
20160201|2015-08-23 22:00,24,19.49,19.81,19.49,19.65,18
20160201|2015-08-23 22:30,24,19.65,20,19.56,20,21
20160201|2015-08-23 23:00,24,19.82,19.82,19.6,19.6,30
20160201|2015-08-23 23:30,24,19.5,19.58,19.5,19.58,11
20160201|2015-08-24 00:00,24,19.63,19.8,19.6,19.62,48
20160201|2015-08-24 00:30,24,19.5,19.61,19.45,19.45,17
20160201|2015-08-24 01:00,24,19.5,19.6,19.45,19.45,40
20160201|2015-08-24 02:00,24,19.65,19.8,19.45,19.6,114
20160201|2015-08-24 02:30,24,19.59,19.63,19.3,19.36,296
20160201|2015-08-24 03:00,24,19.3,19.45,19.3,19.37,111
20160201|2015-08-24 03:30,24,19.55,19.55,19.5,19.5,5
20160201|2015-08-24 04:00,24,19.4,19.43,19.3,19.32,37
20160201|2015-08-24 04:30,24,19.3,19.4,19.27,19.4,26
20160201|2015-08-24 05:00,24,19.4,19.61,19.35,19.59,26
20160201|2015-08-24 05:30,24,19.63,19.65,19.53,19.53,13
20160201|2015-08-24 06:00,24,19.55,19.66,19.54,19.65,57
20160201|2015-08-24 06:30,24,19.64,20.06,19.64,20.05,148
20160201|2015-08-24 07:00,24,20.04,20.33,19.91,19.93,240
20160201|2015-08-24 07:30,24,19.89,20.66,19.85,20.62,474
20160201|2015-08-24 08:00,24,20.7,21.22,20.6,21.11,301
20160201|2015-08-24 08:30,24,21.15,21.5,20.75,21.16,673
20160201|2015-08-24 09:00,24,21,21.02,19.98,20.33,647
20160201|2015-08-24 09:30,24,20.35,20.37,19.99,20.1,1097
20160201|2015-08-24 10:00,24,20.08,20.46,20.05,20.45,408
20160201|2015-08-24 10:30,24,20.46,20.46,20.03,20.05,517
20160201|2015-08-24 11:00,24,20.08,20.13,19.58,19.7,301
20160201|2015-08-24 11:30,24,19.75,19.8,19.31,19.4,355
20160201|2015-08-24 12:00,24,19.36,19.95,19.32,19.9,713
20160201|2015-08-24 12:30,24,19.94,20.63,19.94,20.62,468
20160201|2015-08-24 13:00,24,20.6,20.9,20.51,20.62,196
20160201|2015-08-24 13:30,24,20.6,21.21,20.35,21.21,289
20160201|2015-08-24 14:00,24,21.25,21.35,20.7,20.88,772
20160201|2015-08-24 14:30,24,20.92,21,19.79,20.35,1003
20160201|2015-08-24 15:00,24,20.39,20.67,20.35,20.6,1272
20160201|2015-08-24 15:30,25,20.73,20.76,20.67,20.73,13
20160201|2015-08-24 16:00,25,20.73,20.88,20.6,20.6,230
20160201|2015-08-24 18:30,25,20.43,20.54,20.43,20.47,22
20160201|2015-08-24 19:00,25,20.57,20.58,20.19,20.23,71
20160201|2015-08-24 19:30,25,20.21,20.26,20.21,20.26,2
20160201|2015-08-24 20:00,25,20.25,20.32,20.25,20.32,9
20160201|2015-08-24 20:30,25,20.15,20.15,20.08,20.08,2
20160201|2015-08-24 21:00,25,20.02,20.02,19.9,19.94,22
20160201|2015-08-24 21:30,25,19.95,20.05,19.9,20.05,3
20160201|2015-08-24 23:00,25,19.75,19.75,19.75,19.75,1
20160201|2015-08-25 00:00,25,19.95,19.95,19.95,19.95,1
20160201|2015-08-25 00:30,25,20.21,20.46,20.21,20.46,51
20160201|2015-08-25 01:00,25,20.19,20.22,20.08,20.08,6
20160201|2015-08-25 01:30,25,20.35,20.35,20.25,20.31,18
20160201|2015-08-25 02:00,25,20.2,20.4,20.1,20.35,36
20160201|2015-08-25 02:30,25,20.13,20.13,20.03,20.03,30
20160201|2015-08-25 03:00,25,20.05,20.15,19.99,20.04,70
20160201|2015-08-25 03:30,25,20,20.06,19.93,19.93,23
20160201|2015-08-25 04:00,25,19.99,20.04,19.92,19.92,36
20160201|2015-08-25 04:30,25,19.8,19.87,19.79,19.85,87
20160201|2015-08-25 05:00,25,19.85,19.85,19.6,19.65,23
20160201|2015-08-25 05:30,25,19.58,19.65,19.47,19.55,59
20160201|2015-08-25 06:00,25,19.65,19.79,19.6,19.79,9
20160201|2015-08-25 06:30,25,19.8,20,19.8,20,46
20160201|2015-08-25 07:00,25,20,20,19.9,19.98,25
20160201|2015-08-25 07:30,25,20,20.06,19.98,19.98,32
20160201|2015-08-25 08:00,25,20.05,20.05,19.7,19.7,238
20160201|2015-08-25 08:30,25,19.7,20.23,19.63,20.08,1276
20160201|2015-08-25 09:00,25,20.08,20.17,19.9,20.06,547
20160201|2015-08-25 09:30,25,19.98,20.21,19.98,20.15,521
20160201|2015-08-25 10:00,25,20.1,20.14,19.75,19.93,552
20160201|2015-08-25 10:30,25,19.9,19.99,19.7,19.93,339
20160201|2015-08-25 11:00,25,19.91,20.1,19.85,20.07,370
20160201|2015-08-25 11:30,25,20.06,20.09,19.9,20.09,464
20160201|2015-08-25 12:00,25,20.05,20.38,20.02,20.35,369
20160201|2015-08-25 12:30,25,20.4,20.5,20.25,20.43,389
20160201|2015-08-25 13:00,25,20.45,20.62,20.3,20.48,228
20160201|2015-08-25 13:30,25,20.45,20.48,20.32,20.32,398
20160201|2015-08-25 14:00,25,20.29,20.7,20.27,20.66,750
20160201|2015-08-25 14:30,25,20.7,21.32,20.65,21.26,978
20160201|2015-08-25 15:00,25,21.25,21.26,20.75,20.83,479
20160201|2015-08-25 18:00,26,21.05,21.06,21.05,21.05,7
20160201|2015-08-25 18:30,26,21.2,21.33,21.2,21.33,20
20160201|2015-08-25 19:00,26,21.1,21.1,21.1,21.1,5
20160201|2015-08-25 19:30,26,20.85,20.9,20.83,20.89,5
20160201|2015-08-25 23:30,26,20.54,20.54,20.54,20.54,5
20160201|2015-08-26 00:00,26,20.38,20.38,20.34,20.34,12
20160201|2015-08-26 00:30,26,20.3,20.42,20.25,20.25,7
20160201|2015-08-26 01:00,26,20.36,20.36,20.36,20.36,5
20160201|2015-08-26 01:30,26,20.4,20.55,20.4,20.55,5
20160201|2015-08-26 02:30,26,20.5,20.5,20.5,20.5,7
20160201|2015-08-26 03:00,26,20.48,20.5,20.23,20.35,54
20160201|2015-08-26 04:00,26,20.45,20.55,20.45,20.53,57
20160201|2015-08-26 05:30,26,20.4,20.43,20.4,20.43,2
20160201|2015-08-26 06:00,26,20.35,20.37,20.25,20.25,27
20160201|2015-08-26 06:30,26,20.3,20.38,20.3,20.34,11
20160201|2015-08-26 07:00,26,20.35,20.44,20.34,20.44,6
20160201|2015-08-26 07:30,26,20.3,20.31,20.2,20.31,47
20160201|2015-08-26 08:00,26,20.37,20.45,20.3,20.41,83
20160201|2015-08-26 08:30,26,20.4,20.88,20.38,20.7,600
20160201|2015-08-26 09:00,26,20.65,20.95,20.63,20.74,434
20160201|2015-08-26 09:30,26,20.75,20.97,20.61,20.9,191
20160201|2015-08-26 10:00,26,20.9,21.05,20.85,21.02,220
20160201|2015-08-26 10:30,26,21,21.25,20.94,21,275
20160201|2015-08-26 11:00,26,21.1,21.15,20.88,21.05,177
20160201|2015-08-26 11:30,26,21.1,21.22,21,21.05,263
20160201|2015-08-26 12:00,26,21.05,21.23,20.94,21,176
20160201|2015-08-26 12:30,26,20.95,21.11,20.83,20.96,167
20160201|2015-08-26 13:00,26,21,21.17,20.95,21.15,128
20160201|2015-08-26 13:30,26,21.1,21.14,20.64,20.87,234
20160201|2015-08-26 14:00,26,20.68,20.68,20.29,20.5,338
20160201|2015-08-26 14:30,26,20.41,20.43,20.12,20.26,575
20160201|2015-08-26 15:00,26,20.2,20.3,20.18,20.2,314
20160201|2015-08-26 15:30,27,20.12,20.2,19.9,20.2,22
20160201|2015-08-26 16:30,27,20.2,20.2,20.2,20.2,1
20160201|2015-08-26 17:00,27,20.2,20.22,20.17,20.22,3
20160201|2015-08-26 17:30,27,20.39,20.41,20.37,20.41,6
20160201|2015-08-26 19:00,27,20.27,20.27,20.27,20.27,1
20160201|2015-08-26 20:00,27,20.25,20.25,20.25,20.25,1
20160201|2015-08-26 21:30,27,20.17,20.17,20.17,20.17,6
20160201|2015-08-26 22:30,27,20.2,20.22,20.2,20.22,5
20160201|2015-08-26 23:00,27,20.2,20.23,20.2,20.23,2
20160201|2015-08-26 23:30,27,20.2,20.2,20.2,20.2,1
20160201|2015-08-27 01:00,27,20.2,20.2,20.19,20.19,2
20160201|2015-08-27 01:30,27,20.11,20.11,20.09,20.09,4
20160201|2015-08-27 02:00,27,20.09,20.09,20.02,20.03,30
20160201|2015-08-27 02:30,27,20.09,20.09,20.01,20.02,4
20160201|2015-08-27 03:30,27,19.91,19.94,19.85,19.9,24
20160201|2015-08-27 04:00,27,19.8,19.89,19.8,19.81,82
20160201|2015-08-27 04:30,27,19.8,19.88,19.8,19.8,62
20160201|2015-08-27 05:00,27,19.81,19.86,19.78,19.8,62
20160201|2015-08-27 05:30,27,19.85,19.85,19.84,19.84,7
20160201|2015-08-27 06:30,27,19.85,19.85,19.85,19.85,3
20160201|2015-08-27 07:00,27,19.95,20,19.92,19.92,35
20160201|2015-08-27 07:30,27,19.9,19.95,19.86,19.86,27
20160201|2015-08-27 08:00,27,19.84,19.84,19.6,19.6,137
20160201|2015-08-27 08:30,27,19.6,20,19.6,19.88,469
20160201|2015-08-27 09:00,27,19.9,20.02,19.73,19.8,533
20160201|2015-08-27 09:30,27,19.8,19.88,19.74,19.75,226
20160201|2015-08-27 10:00,27,19.75,19.9,19.7,19.87,231
20160201|2015-08-27 10:30,27,19.9,20.03,19.87,19.94,213
20160201|2015-08-27 11:00,27,19.95,20,19.9,19.9,199
20160201|2015-08-27 11:30,27,19.9,19.9,19.78,19.78,121
20160201|2015-08-27 12:00,27,19.8,19.93,19.8,19.92,118
20160201|2015-08-27 12:30,27,19.95,20.12,19.9,20.05,268
20160201|2015-08-27 13:00,27,20.05,20.54,20.04,20.54,543
20160201|2015-08-27 13:30,27,20.55,20.73,20.23,20.68,578
20160201|2015-08-27 14:00,27,20.65,20.89,20.4,20.43,632
20160201|2015-08-27 14:30,27,20.45,20.57,20.32,20.42,1286
20160201|2015-08-27 15:00,27,20.4,20.55,20.35,20.43,545
20160201|2015-08-27 15:30,28,20.3,20.33,20.3,20.33,8
20160201|2015-08-27 16:00,28,20.1,20.2,20.1,20.19,5
20160201|2015-08-27 17:30,28,20.13,20.17,20.13,20.17,2
20160201|2015-08-27 19:00,28,20.2,20.2,20.2,20.2,1
20160201|2015-08-27 19:30,28,20.21,20.21,20.21,20.21,1
20160201|2015-08-27 20:30,28,20.3,20.3,20.3,20.3,1
20160201|2015-08-27 21:30,28,20.45,20.49,20.45,20.49,4
20160201|2015-08-28 00:30,28,20.5,20.5,20.5,20.5,2
20160201|2015-08-28 02:30,28,20.65,20.68,20.64,20.68,3
20160201|2015-08-28 03:00,28,20.7,20.71,20.63,20.71,10
20160201|2015-08-28 03:30,28,20.7,20.73,20.64,20.69,61
20160201|2015-08-28 04:00,28,20.7,20.75,20.69,20.74,21
20160201|2015-08-28 04:30,28,20.64,20.66,20.6,20.65,10
20160201|2015-08-28 05:00,28,20.63,20.75,20.62,20.68,10
20160201|2015-08-28 05:30,28,20.78,20.89,20.73,20.89,7
20160201|2015-08-28 06:00,28,20.88,20.91,20.81,20.82,9
20160201|2015-08-28 06:30,28,20.8,20.82,20.78,20.82,5
20160201|2015-08-28 07:00,28,20.83,20.87,20.83,20.85,4
20160201|2015-08-28 07:30,28,20.75,20.77,20.72,20.73,6
20160201|2015-08-28 08:00,28,20.75,20.82,20.7,20.72,67
20160201|2015-08-28 08:30,28,20.65,20.9,20.65,20.8,499
20160201|2015-08-28 09:00,28,20.8,21.1,20.8,20.9,409
20160201|2015-08-28 09:30,28,20.88,21.03,20.8,21,1030
20160201|2015-08-28 10:00,28,21,21,20.8,20.8,262
20160201|2015-08-28 10:30,28,20.88,21.16,20.88,21.15,337
20160201|2015-08-28 11:00,28,21.2,21.27,21.15,21.17,141
20160201|2015-08-28 11:30,28,21.15,21.34,21.15,21.3,117
20160201|2015-08-28 12:00,28,21.3,21.39,21.25,21.29,126
20160201|2015-08-28 12:30,28,21.31,21.45,21.3,21.35,284
20160201|2015-08-28 13:00,28,21.38,21.6,21.3,21.5,233
20160201|2015-08-28 13:30,28,21.5,21.65,21.5,21.65,259
20160201|2015-08-28 14:00,28,21.6,21.78,21.6,21.74,587
20160201|2015-08-28 14:30,28,21.75,21.82,21.41,21.41,470
20160201|2015-08-28 15:00,28,21.45,21.46,21.08,21.25,779
20160201|2015-08-30 17:00,31,21.35,21.35,21.35,21.35,1
20160201|2015-08-30 18:30,31,21.85,21.95,21.83,21.85,30
20160201|2015-08-30 19:00,31,21.82,21.85,21.82,21.85,3
20160201|2015-08-31 00:00,31,21.85,21.85,21.85,21.85,1
20160201|2015-08-31 00:30,31,21.8,21.8,21.77,21.8,31
20160201|2015-08-31 02:30,31,21.79,21.8,21.79,21.8,2
20160201|2015-08-31 03:00,31,21.83,21.87,21.8,21.84,34
20160201|2015-08-31 03:30,31,21.81,21.84,21.75,21.81,35
20160201|2015-08-31 04:00,31,21.76,21.8,21.7,21.75,58
20160201|2015-08-31 04:30,31,21.75,21.79,21.75,21.78,38
20160201|2015-08-31 05:30,31,21.65,21.7,21.62,21.62,14
20160201|2015-08-31 06:00,31,21.65,21.65,21.64,21.65,5
20160201|2015-08-31 07:30,31,21.63,21.63,21.63,21.63,2
20160201|2015-08-31 08:00,31,21.64,21.64,21.55,21.6,49
20160201|2015-08-31 08:30,31,21.6,21.75,21.48,21.7,343
20160201|2015-08-31 09:00,31,21.72,21.82,21.68,21.75,256
20160201|2015-08-31 09:30,31,21.73,21.93,21.72,21.9,245
20160201|2015-08-31 10:00,31,21.92,22,21.85,21.92,230
20160201|2015-08-31 10:30,31,21.95,21.97,21.72,21.72,344
20160201|2015-08-31 11:00,31,21.7,21.77,21.69,21.77,127
20160201|2015-08-31 11:30,31,21.8,21.83,21.75,21.81,72
20160201|2015-08-31 12:00,31,21.8,21.85,21.79,21.85,33
20160201|2015-08-31 12:30,31,21.87,22.02,21.87,21.92,158
20160201|2015-08-31 13:00,31,21.9,22.07,21.9,21.97,251
20160201|2015-08-31 13:30,31,22,22.08,21.94,22.05,64
20160201|2015-08-31 14:00,31,22,22,21.87,21.9,183
20160201|2015-08-31 14:30,31,22,22.05,21.83,21.98,290
20160201|2015-08-31 15:00,31,22,22.3,22,22.3,716
20160201|2015-08-31 15:30,1,22.25,22.25,22.25,22.25,2
20160201|2015-08-31 16:00,1,22.28,22.28,22.28,22.28,2
20160201|2015-08-31 16:30,1,22.26,22.27,22.26,22.27,4
20160201|2015-08-31 17:00,1,22.28,22.28,22.22,22.22,2
20160201|2015-08-31 19:00,1,22.48,22.56,22.48,22.56,2
20160201|2015-08-31 19:30,1,22.63,22.63,22.6,22.61,9
20160201|2015-08-31 20:00,1,22.55,22.69,22.55,22.69,7
20160201|2015-08-31 20:30,1,22.7,22.7,22.66,22.67,18
20160201|2015-08-31 21:00,1,22.83,22.85,22.83,22.85,14
20160201|2015-08-31 21:30,1,22.8,22.84,22.8,22.84,2
20160201|2015-08-31 22:00,1,22.77,22.77,22.77,22.77,2
20160201|2015-08-31 22:30,1,22.78,22.78,22.77,22.77,6
20160201|2015-08-31 23:30,1,22.63,22.64,22.63,22.64,2
20160201|2015-09-01 01:30,1,22.8,22.83,22.73,22.74,8
20160201|2015-09-01 02:00,1,22.73,22.83,22.67,22.8,18
20160201|2015-09-01 02:30,1,22.73,22.96,22.73,22.92,30
20160201|2015-09-01 03:30,1,22.95,22.95,22.95,22.95,1
20160201|2015-09-01 04:30,1,22.95,22.95,22.95,22.95,3
20160201|2015-09-01 05:00,1,22.96,23,22.89,22.91,238
20160201|2015-09-01 05:30,1,22.91,22.92,22.83,22.91,93
20160201|2015-09-01 06:00,1,22.9,22.9,22.88,22.88,58
20160201|2015-09-01 06:30,1,22.86,22.9,22.86,22.9,10
20160201|2015-09-01 07:00,1,23,23.02,22.91,23.02,307
20160201|2015-09-01 07:30,1,23.03,23.39,23.02,23.34,301
20160201|2015-09-01 08:00,1,23.35,23.35,23.17,23.18,106
20160201|2015-09-01 08:30,1,23.15,23.2,22.97,23.05,664
20160201|2015-09-01 09:00,1,23.1,23.29,23.1,23.15,414
20160201|2015-09-01 09:30,1,23.15,23.34,23.05,23.3,185
20160201|2015-09-01 10:00,1,23.3,23.42,23.27,23.42,195
20160201|2015-09-01 10:30,1,23.4,23.44,23.31,23.36,162
20160201|2015-09-01 11:00,1,23.33,23.44,23.31,23.44,85
20160201|2015-09-01 11:30,1,23.44,23.55,23.44,23.45,326
20160201|2015-09-01 12:00,1,23.5,23.51,23.33,23.45,173
20160201|2015-09-01 12:30,1,23.46,23.55,23.45,23.45,246
20160201|2015-09-01 13:00,1,23.5,23.75,23.49,23.66,279
20160201|2015-09-01 13:30,1,23.68,23.7,23.45,23.67,391
20160201|2015-09-01 14:00,1,23.66,23.96,23.66,23.95,615
20160201|2015-09-01 14:30,1,23.95,24.4,23.94,24.15,1151
20160201|2015-09-01 15:00,1,24.16,24.16,23.69,23.97,860
20160201|2015-09-01 15:30,2,23.85,23.99,23.85,23.99,22
20160201|2015-09-01 16:00,2,24.08,24.08,23.89,23.97,38
20160201|2015-09-01 17:00,2,24.05,24.05,24.04,24.04,2
20160201|2015-09-01 18:00,2,24.05,24.05,24.05,24.05,2
20160201|2015-09-01 18:30,2,23.9,23.94,23.85,23.85,11
20160201|2015-09-01 19:00,2,23.8,23.82,23.6,23.6,19
20160201|2015-09-01 19:30,2,23.59,23.64,23.58,23.63,4
20160201|2015-09-01 20:00,2,23.65,23.65,23.6,23.61,8
20160201|2015-09-01 22:00,2,23.6,23.67,23.55,23.57,19
20160201|2015-09-01 22:30,2,23.55,23.59,23.51,23.51,25
20160201|2015-09-01 23:00,2,23.45,23.48,23.4,23.44,20
20160201|2015-09-02 00:00,2,23.44,23.44,23.39,23.39,2
20160201|2015-09-02 00:30,2,23.5,23.5,23.5,23.5,2
20160201|2015-09-02 01:00,2,23.4,23.4,23.39,23.4,36
20160201|2015-09-02 01:30,2,23.4,23.4,23.4,23.4,8
20160201|2015-09-02 02:30,2,23.35,23.35,23.33,23.33,15
20160201|2015-09-02 03:00,2,23.35,23.4,23.33,23.4,65
20160201|2015-09-02 03:30,2,23.56,23.56,23.54,23.54,19
20160201|2015-09-02 04:00,2,23.55,23.6,23.53,23.55,15
20160201|2015-09-02 04:30,2,23.5,23.51,23.48,23.48,5
20160201|2015-09-02 05:00,2,23.45,23.51,23.4,23.51,23
20160201|2015-09-02 05:30,2,23.5,23.52,23.45,23.45,23
20160201|2015-09-02 06:00,2,23.46,23.49,23.46,23.47,12
20160201|2015-09-02 07:00,2,23.49,23.55,23.45,23.52,28
20160201|2015-09-02 07:30,2,23.48,23.5,23.39,23.4,33
20160201|2015-09-02 08:00,2,23.41,23.43,23.3,23.3,87
20160201|2015-09-02 08:30,2,23.26,23.69,23.2,23.65,1402
20160201|2015-09-02 09:00,2,23.65,23.8,23.58,23.8,389
20160201|2015-09-02 09:30,2,23.85,23.95,23.75,23.75,476
20160201|2015-09-02 10:00,2,23.75,23.85,23.7,23.83,340
20160201|2015-09-02 10:30,2,23.8,24,23.78,23.93,310
20160201|2015-09-02 11:00,2,23.9,23.95,23.8,23.8,115
20160201|2015-09-02 11:30,2,23.83,23.83,23.66,23.7,159
20160201|2015-09-02 12:00,2,23.75,23.76,23.47,23.47,274
20160201|2015-09-02 12:30,2,23.5,23.65,23.5,23.59,153
20160201|2015-09-02 13:00,2,23.55,23.68,23.46,23.55,554
20160201|2015-09-02 13:30,2,23.55,23.8,23.52,23.61,533
20160201|2015-09-02 14:00,2,23.6,23.63,23.45,23.45,253
20160201|2015-09-02 14:30,2,23.45,23.49,23.1,23.1,848
20160201|2015-09-02 15:00,2,23.15,23.15,23,23.05,904
20160201|2015-09-02 15:30,3,22.8,22.94,22.8,22.94,3
20160201|2015-09-02 16:00,3,23.05,23.05,22.84,22.84,4
20160201|2015-09-02 16:30,3,22.95,22.99,22.95,22.99,2
20160201|2015-09-02 17:00,3,22.77,22.86,22.73,22.73,33
20160201|2015-09-02 17:30,3,22.73,22.81,22.73,22.8,6
20160201|2015-09-02 19:30,3,22.87,22.87,22.86,22.86,5
20160201|2015-09-02 20:30,3,22.94,22.95,22.94,22.95,2
20160201|2015-09-02 22:00,3,22.87,22.87,22.87,22.87,2
20160201|2015-09-03 01:30,3,22.85,22.9,22.85,22.9,5
20160201|2015-09-03 02:00,3,22.85,22.89,22.83,22.85,237
20160201|2015-09-03 02:30,3,22.9,22.9,22.78,22.78,20
20160201|2015-09-03 03:00,3,22.83,22.83,22.75,22.75,10
20160201|2015-09-03 03:30,3,22.85,22.87,22.81,22.86,18
20160201|2015-09-03 04:00,3,22.78,22.78,22.78,22.78,1
20160201|2015-09-03 04:30,3,22.85,22.85,22.85,22.85,1
20160201|2015-09-03 05:00,3,22.9,22.9,22.9,22.9,4
20160201|2015-09-03 06:00,3,22.9,23,22.9,23,5
20160201|2015-09-03 06:30,3,22.95,22.96,22.94,22.95,5
20160201|2015-09-03 07:00,3,22.97,23.05,22.97,23.03,9
20160201|2015-09-03 07:30,3,23,23.02,22.7,22.73,78
20160201|2015-09-03 08:00,3,22.75,22.93,22.73,22.93,143
20160201|2015-09-03 08:30,3,22.9,23.01,22.76,22.83,534
20160201|2015-09-03 09:00,3,22.82,22.88,22.68,22.69,267
20160201|2015-09-03 09:30,3,22.7,22.82,22.48,22.5,505
20160201|2015-09-03 10:00,3,22.45,22.6,22.4,22.6,358
20160201|2015-09-03 10:30,3,22.6,22.65,22.53,22.64,277
20160201|2015-09-03 11:00,3,22.63,22.63,22.6,22.62,52
20160201|2015-09-03 11:30,3,22.65,22.87,22.65,22.8,140
20160201|2015-09-03 12:00,3,22.86,23.07,22.85,22.85,214
20160201|2015-09-03 12:30,3,23,23.15,22.94,23.15,253
20160201|2015-09-03 13:00,3,23.16,23.33,23.1,23.2,496
20160201|2015-09-03 13:30,3,23.1,23.14,22.9,23.1,129
20160201|2015-09-03 14:00,3,23,23.3,23,23.29,407
20160201|2015-09-03 14:30,3,23.3,23.63,23.27,23.3,1516
20160201|2015-09-03 15:00,3,23.28,23.37,23.17,23.2,360
20160201|2015-09-03 15:30,4,23.35,23.35,23.1,23.1,20
20160201|2015-09-03 16:30,4,23.14,23.14,23.14,23.14,2
20160201|2015-09-03 17:00,4,23.14,23.14,23.12,23.12,2
20160201|2015-09-03 19:00,4,23.15,23.35,23.15,23.35,15
20160201|2015-09-03 20:00,4,23.3,23.32,23.3,23.32,2
20160201|2015-09-03 23:00,4,23.55,23.55,23.55,23.55,1
20160201|2015-09-04 01:00,4,23.4,23.42,23.4,23.42,2
20160201|2015-09-04 01:30,4,23.3,23.3,23.27,23.27,2
20160201|2015-09-04 02:30,4,23.44,23.44,23.33,23.34,119
20160201|2015-09-04 03:00,4,23.35,23.4,23.32,23.4,163
20160201|2015-09-04 03:30,4,23.43,23.55,23.43,23.54,16
20160201|2015-09-04 04:00,4,23.58,23.6,23.58,23.6,10
20160201|2015-09-04 04:30,4,23.6,23.67,23.6,23.65,49
20160201|2015-09-04 05:30,4,23.75,23.75,23.7,23.7,22
20160201|2015-09-04 06:00,4,23.65,23.65,23.65,23.65,22
20160201|2015-09-04 06:30,4,23.65,23.65,23.63,23.64,30
20160201|2015-09-04 07:00,4,23.64,23.65,23.55,23.62,30
20160201|2015-09-04 07:30,4,23.5,23.9,23.35,23.9,231
20160201|2015-09-04 08:00,4,23.9,23.96,23.79,23.91,285
20160201|2015-09-04 08:30,4,23.85,23.9,23.62,23.7,427
20160201|2015-09-04 09:00,4,23.7,23.78,23.6,23.6,346
20160201|2015-09-04 09:30,4,23.6,23.83,23.55,23.75,111
20160201|2015-09-04 10:00,4,23.8,23.94,23.8,23.92,228
20160201|2015-09-04 10:30,4,23.95,24.05,23.95,24.03,80
20160201|2015-09-04 11:00,4,24.05,24.18,24,24.18,324
20160201|2015-09-04 11:30,4,24.15,24.18,24.08,24.12,228
20160201|2015-09-04 12:00,4,24.15,24.2,24.09,24.15,133
20160201|2015-09-04 12:30,4,24.13,24.15,24,24.08,139
20160201|2015-09-04 13:00,4,24.08,24.23,24.08,24.2,143
20160201|2015-09-04 13:30,4,24.2,24.2,24.1,24.13,124
20160201|2015-09-04 14:00,4,24.05,24.05,23.95,23.95,164
20160201|2015-09-04 14:30,4,23.95,23.97,23.67,23.79,959
20160201|2015-09-04 15:00,4,23.8,23.95,23.8,23.9,389
20160201|2015-09-06 20:30,7,23.5,23.5,23.5,23.5,1
20160201|2015-09-06 23:30,7,23.5,23.5,23.45,23.45,2
20160201|2015-09-07 00:00,7,23.5,23.5,23.5,23.5,1
20160201|2015-09-07 02:30,7,23.45,23.45,23.4,23.4,51
20160201|2015-09-07 03:00,7,23.45,23.45,23.4,23.4,30
20160201|2015-09-07 04:00,7,23.6,23.6,23.6,23.6,21
20160201|2015-09-07 04:30,7,23.55,23.6,23.55,23.6,31
20160201|2015-09-07 05:00,7,23.6,23.6,23.6,23.6,52
20160201|2015-09-07 08:30,7,23.7,23.7,23.7,23.7,2
20160201|2015-09-07 19:00,8,23.55,23.55,23.55,23.55,1
20160201|2015-09-07 22:30,8,23.75,23.75,23.75,23.75,1
20160201|2015-09-08 01:00,8,23.55,23.55,23.5,23.5,5
20160201|2015-09-08 01:30,8,23.5,23.5,23.45,23.45,2
20160201|2015-09-08 02:30,8,23.25,23.25,23.15,23.15,8
20160201|2015-09-08 03:00,8,23.25,23.25,23.25,23.25,6
20160201|2015-09-08 03:30,8,23.3,23.3,23.3,23.3,109
20160201|2015-09-08 04:00,8,23.3,23.3,23.3,23.3,2
20160201|2015-09-08 04:30,8,23.3,23.3,23.3,23.3,1
20160201|2015-09-08 06:00,8,23.25,23.35,23.25,23.35,6
20160201|2015-09-08 06:30,8,23.4,23.4,23.35,23.35,2
20160201|2015-09-08 07:00,8,23.5,23.5,23.4,23.4,11
20160201|2015-09-08 07:30,8,23.35,23.35,23.35,23.35,40
20160201|2015-09-08 08:00,8,23.35,23.35,23.25,23.25,228
20160201|2015-09-08 08:30,8,23.25,23.35,23.15,23.25,189
20160201|2015-09-08 09:00,8,23.3,23.45,23.3,23.4,72
20160201|2015-09-08 09:30,8,23.4,23.5,23.4,23.5,39
20160201|2015-09-08 10:00,8,23.45,23.45,23.35,23.35,26
20160201|2015-09-08 10:30,8,23.4,23.4,23.35,23.4,52
20160201|2015-09-08 11:00,8,23.4,23.4,23.25,23.25,111
20160201|2015-09-08 11:30,8,23.2,23.25,23.2,23.25,19
20160201|2015-09-08 12:00,8,23.3,23.35,23.3,23.35,35
20160201|2015-09-08 12:30,8,23.35,23.35,23.25,23.25,46
20160201|2015-09-08 13:00,8,23.25,23.3,23.2,23.2,56
20160201|2015-09-08 13:30,8,23.2,23.2,23.15,23.2,82
20160201|2015-09-08 14:00,8,23.25,23.25,23.2,23.2,97
20160201|2015-09-08 14:30,8,23.2,23.2,23,23,291
20160201|2015-09-08 15:00,8,23.05,23.05,22.85,22.9,157
20160201|2015-09-08 15:30,9,22.9,22.9,22.9,22.9,20
20160201|2015-09-08 20:00,9,22.7,22.7,22.7,22.7,11
20160201|2015-09-08 21:00,9,22.7,22.7,22.65,22.65,2
20160201|2015-09-08 22:00,9,22.7,22.7,22.7,22.7,1
20160201|2015-09-08 22:30,9,22.65,22.65,22.65,22.65,1
20160201|2015-09-09 00:30,9,22.6,22.6,22.5,22.5,5
20160201|2015-09-09 01:30,9,22.5,22.5,22.5,22.5,7
20160201|2015-09-09 02:00,9,22.4,22.4,22.4,22.4,3
20160201|2015-09-09 03:00,9,22.4,22.4,22.4,22.4,8
20160201|2015-09-09 03:30,9,22.45,22.5,22.45,22.5,3
20160201|2015-09-09 04:00,9,22.45,22.45,22.45,22.45,1
20160201|2015-09-09 06:00,9,22.45,22.45,22.45,22.45,2
20160201|2015-09-09 07:00,9,22.45,22.45,22.45,22.45,20
20160201|2015-09-09 08:00,9,22.3,22.3,22.3,22.3,13
20160201|2015-09-09 08:30,9,22.35,22.5,22.35,22.5,227
20160201|2015-09-09 09:00,9,22.45,22.65,22.45,22.6,106
20160201|2015-09-09 09:30,9,22.6,22.65,22.55,22.65,376
20160201|2015-09-09 10:00,9,22.65,22.7,22.55,22.7,177
20160201|2015-09-09 10:30,9,22.65,22.75,22.65,22.7,107
20160201|2015-09-09 11:00,9,22.7,22.7,22.55,22.6,22
20160201|2015-09-09 11:30,9,22.5,22.5,22.4,22.5,184
20160201|2015-09-09 12:00,9,22.45,22.55,22.4,22.55,69
20160201|2015-09-09 12:30,9,22.6,22.9,22.6,22.9,170
20160201|2015-09-09 13:00,9,22.9,23.05,22.9,23,250
20160201|2015-09-09 13:30,9,23.05,23.2,23,23,269
20160201|2015-09-09 14:00,9,23.05,23.1,22.8,22.85,226
20160201|2015-09-09 14:30,9,22.9,23.15,22.9,23.1,424
20160201|2015-09-09 15:00,9,23.1,23.1,23,23.1,290
20160201|2015-09-09 17:00,10,23.2,23.2,23.2,23.2,5
20160201|2015-09-09 17:30,10,23.2,23.2,23.2,23.2,5
20160201|2015-09-09 18:00,10,23.25,23.25,23.25,23.25,1
20160201|2015-09-09 20:30,10,23.3,23.3,23.3,23.3,1
20160201|2015-09-09 23:30,10,23.1,23.1,23.05,23.05,13
20160201|2015-09-10 00:00,10,23.05,23.05,23.05,23.05,8
20160201|2015-09-10 00:30,10,23,23,23,23,1
20160201|2015-09-10 01:30,10,23,23,23,23,2
20160201|2015-09-10 02:00,10,22.95,22.95,22.95,22.95,12
20160201|2015-09-10 02:30,10,22.85,22.85,22.85,22.85,19
20160201|2015-09-10 03:00,10,22.9,22.9,22.9,22.9,2
20160201|2015-09-10 04:00,10,23,23,22.95,22.95,16
20160201|2015-09-10 04:30,10,22.85,22.85,22.7,22.7,22
20160201|2015-09-10 05:00,10,22.8,22.95,22.8,22.85,28
20160201|2015-09-10 06:00,10,22.95,23.05,22.95,23.05,103
20160201|2015-09-10 06:30,10,23.2,23.25,23.2,23.25,12
20160201|2015-09-10 07:00,10,23.3,23.35,23.3,23.35,48
20160201|2015-09-10 07:30,10,23.35,23.65,23.35,23.65,62
20160201|2015-09-10 08:00,10,23.6,23.6,23.55,23.55,46
20160201|2015-09-10 08:30,10,23.55,23.6,23.3,23.5,141
20160201|2015-09-10 09:00,10,23.5,23.65,23.45,23.45,231
20160201|2015-09-10 09:30,10,23.4,23.4,23.15,23.2,77
20160201|2015-09-10 10:00,10,23.25,23.55,23.25,23.45,98
20160201|2015-09-10 10:30,10,23.4,23.45,23.35,23.35,66
20160201|2015-09-10 11:00,10,23.35,23.35,23.25,23.35,77
20160201|2015-09-10 11:30,10,23.35,23.35,23.25,23.3,38
20160201|2015-09-10 12:00,10,23.3,23.3,23.15,23.15,16
20160201|2015-09-10 12:30,10,23.1,23.1,23,23,46
20160201|2015-09-10 13:00,10,23.05,23.1,23.05,23.1,64
20160201|2015-09-10 13:30,10,23.05,23.25,23.05,23.25,155
20160201|2015-09-10 14:00,10,23.3,23.35,23.15,23.25,100
20160201|2015-09-10 14:30,10,23.25,23.25,22.95,22.95,185
20160201|2015-09-10 15:00,10,22.95,22.95,22.75,22.8,290
20160201|2015-09-10 15:30,11,22.8,23.3,22.8,22.85,22
20160201|2015-09-10 19:00,11,22.75,22.75,22.75,22.75,1
20160201|2015-09-11 01:30,11,22.7,22.7,22.7,22.7,16
20160201|2015-09-11 02:00,11,22.7,22.75,22.7,22.75,16
20160201|2015-09-11 02:30,11,22.85,22.85,22.75,22.75,13
20160201|2015-09-11 03:00,11,22.8,22.95,22.75,22.95,140
20160201|2015-09-11 04:30,11,22.95,22.95,22.95,22.95,6
20160201|2015-09-11 05:00,11,22.95,23,22.95,22.95,7
20160201|2015-09-11 06:30,11,23,23,23,23,12
20160201|2015-09-11 07:00,11,23,23.05,23,23,51
20160201|2015-09-11 07:30,11,23,23.05,23,23,137
20160201|2015-09-11 08:00,11,23,23.05,23,23,95
20160201|2015-09-11 08:30,11,23,23,22.75,22.9,177
20160201|2015-09-11 09:00,11,22.95,23,22.9,23,292
20160201|2015-09-11 09:30,11,23,23.1,23,23.05,137
20160201|2015-09-11 10:00,11,23,23.05,22.95,23,96
20160201|2015-09-11 10:30,11,22.95,23,22.8,22.85,44
20160201|2015-09-11 11:00,11,22.8,22.85,22.8,22.85,35
20160201|2015-09-11 11:30,11,22.85,22.9,22.85,22.9,29
20160201|2015-09-11 12:00,11,22.8,22.85,22.8,22.85,57
20160201|2015-09-11 12:30,11,22.85,22.9,22.85,22.85,39
20160201|2015-09-11 13:00,11,22.85,22.95,22.8,22.85,51
20160201|2015-09-11 13:30,11,22.8,22.8,22.75,22.8,57
20160201|2015-09-11 14:00,11,22.85,22.85,22.7,22.7,49
20160201|2015-09-11 14:30,11,22.7,22.75,22.65,22.65,165
20160201|2015-09-11 15:00,11,22.6,22.65,22.55,22.65,284
20160201|2015-09-13 18:30,14,22.52,22.52,22.35,22.39,4
20160201|2015-09-13 20:00,14,22.35,22.35,22.35,22.35,1
20160201|2015-09-13 21:00,14,22.45,22.5,22.44,22.45,4
20160201|2015-09-13 22:30,14,22.49,22.49,22.48,22.48,2
20160201|2015-09-13 23:00,14,22.55,22.55,22.52,22.52,2
20160201|2015-09-14 00:00,14,22.48,22.48,22.39,22.47,16
20160201|2015-09-14 00:30,14,22.55,22.55,22.55,22.55,2
20160201|2015-09-14 01:00,14,22.6,22.7,22.6,22.7,5
20160201|2015-09-14 01:30,14,22.75,22.77,22.75,22.77,2
20160201|2015-09-14 02:00,14,22.75,22.75,22.58,22.58,27
20160201|2015-09-14 02:30,14,22.55,22.55,22.55,22.55,5
20160201|2015-09-14 03:00,14,22.65,22.65,22.65,22.65,1
20160201|2015-09-14 03:30,14,22.7,22.7,22.67,22.7,4
20160201|2015-09-14 04:00,14,22.65,22.65,22.6,22.6,3
20160201|2015-09-14 05:00,14,22.6,22.6,22.6,22.6,2
20160201|2015-09-14 05:30,14,22.64,22.64,22.61,22.61,10
20160201|2015-09-14 06:00,14,22.65,22.65,22.65,22.65,5
20160201|2015-09-14 06:30,14,22.65,22.72,22.65,22.72,10
20160201|2015-09-14 07:00,14,22.75,22.83,22.75,22.83,21
20160201|2015-09-14 07:30,14,22.8,22.85,22.75,22.8,224
20160201|2015-09-14 08:00,14,22.83,22.9,22.8,22.8,280
20160201|2015-09-14 08:30,14,22.8,23.15,22.75,23.1,495
20160201|2015-09-14 09:00,14,23.08,23.1,23,23.05,208
20160201|2015-09-14 09:30,14,23.05,23.1,22.88,22.96,80
20160201|2015-09-14 10:00,14,22.96,23.02,22.87,23.02,124
20160201|2015-09-14 10:30,14,23.03,23.11,23,23.03,211
20160201|2015-09-14 11:00,14,23.05,23.1,23.05,23.08,112
20160201|2015-09-14 11:30,14,23.05,23.08,23.01,23.07,104
20160201|2015-09-14 12:00,14,23.1,23.15,23.1,23.13,142
20160201|2015-09-14 12:30,14,23.15,23.15,22.84,22.84,120
20160201|2015-09-14 13:00,14,22.85,22.9,22.77,22.85,96
20160201|2015-09-14 13:30,14,22.85,22.9,22.7,22.7,334
20160201|2015-09-14 14:00,14,22.76,22.8,22.69,22.75,465
20160201|2015-09-14 14:30,14,22.7,22.8,22.65,22.7,541
20160201|2015-09-14 15:00,14,22.65,22.7,22.55,22.55,389
20160201|2015-09-14 15:30,15,22.6,22.62,22.55,22.6,37
20160201|2015-09-14 18:30,15,22.58,22.58,22.57,22.57,9
20160201|2015-09-14 19:30,15,22.53,22.54,22.5,22.5,8
20160201|2015-09-14 20:00,15,22.5,22.5,22.5,22.5,1
20160201|2015-09-14 20:30,15,22.52,22.52,22.52,22.52,1
20160201|2015-09-14 21:00,15,22.5,22.5,22.5,22.5,1
20160201|2015-09-14 23:00,15,22.35,22.35,22.35,22.35,1
20160201|2015-09-15 00:30,15,22.51,22.51,22.51,22.51,2
20160201|2015-09-15 01:00,15,22.55,22.55,22.55,22.55,2
20160201|2015-09-15 01:30,15,22.58,22.6,22.58,22.6,18
20160201|2015-09-15 02:00,15,22.58,22.58,22.5,22.5,15
20160201|2015-09-15 02:30,15,22.54,22.54,22.54,22.54,2
20160201|2015-09-15 03:00,15,22.65,22.65,22.65,22.65,1
20160201|2015-09-15 03:30,15,22.7,22.72,22.65,22.65,29
20160201|2015-09-15 04:00,15,22.75,22.75,22.69,22.7,13
20160201|2015-09-15 04:30,15,22.7,22.72,22.7,22.7,27
20160201|2015-09-15 05:00,15,22.72,22.72,22.65,22.65,12
20160201|2015-09-15 05:30,15,22.6,22.62,22.58,22.6,27
20160201|2015-09-15 07:30,15,22.55,22.55,22.55,22.55,8
20160201|2015-09-15 08:00,15,22.55,22.55,22.5,22.5,30
20160201|2015-09-15 08:30,15,22.54,22.65,22.48,22.55,172
20160201|2015-09-15 09:00,15,22.5,22.55,22.23,22.3,218
20160201|2015-09-15 09:30,15,22.25,22.25,22.13,22.15,190
20160201|2015-09-15 10:00,15,22.15,22.21,22.15,22.15,84
20160201|2015-09-15 10:30,15,22.15,22.2,22.13,22.15,93
20160201|2015-09-15 11:00,15,22.05,22.09,21.85,21.9,249
20160201|2015-09-15 11:30,15,21.9,21.9,21.8,21.84,236
20160201|2015-09-15 12:00,15,21.85,21.85,21.65,21.65,273
20160201|2015-09-15 12:30,15,21.65,21.65,21.55,21.65,408
20160201|2015-09-15 13:00,15,21.64,21.67,21.5,21.55,678
20160201|2015-09-15 13:30,15,21.55,21.55,21.35,21.39,821
20160201|2015-09-15 14:00,15,21.4,21.4,21.28,21.3,416
20160201|2015-09-15 14:30,15,21.3,21.4,21.26,21.26,938
20160201|2015-09-15 15:00,15,21.28,21.3,21.1,21.17,1361
20160201|2015-09-15 15:30,16,21.29,21.29,21.08,21.2,26
20160201|2015-09-15 16:00,16,21.13,21.23,21.13,21.23,6
20160201|2015-09-15 17:30,16,21.22,21.22,21.13,21.19,10
20160201|2015-09-15 19:00,16,21.16,21.17,21.16,21.17,17
20160201|2015-09-15 21:00,16,21.17,21.17,21.17,21.17,1
20160201|2015-09-15 22:30,16,21.2,21.2,21.2,21.2,1
20160201|2015-09-16 02:00,16,21.11,21.15,21.11,21.13,11
20160201|2015-09-16 02:30,16,21.15,21.15,21.13,21.15,18
20160201|2015-09-16 03:30,16,21.1,21.15,21.1,21.15,9
20160201|2015-09-16 04:00,16,21.12,21.15,21.12,21.14,9
20160201|2015-09-16 04:30,16,21.2,21.2,21.2,21.2,4
20160201|2015-09-16 05:00,16,21.21,21.25,21.2,21.2,7
20160201|2015-09-16 06:00,16,21.15,21.18,21.08,21.1,19
20160201|2015-09-16 06:30,16,21.1,21.13,21.1,21.13,8
20160201|2015-09-16 07:00,16,21.09,21.13,21.08,21.09,22
20160201|2015-09-16 07:30,16,21.15,21.15,21.15,21.15,6
20160201|2015-09-16 08:00,16,21.13,21.15,20.85,20.87,151
20160201|2015-09-16 08:30,16,20.85,20.95,20.72,20.9,1104
20160201|2015-09-16 09:00,16,20.93,21,20.85,20.88,976
20160201|2015-09-16 09:30,16,20.89,20.89,20.7,20.73,397
20160201|2015-09-16 10:00,16,20.75,20.77,20.55,20.59,427
20160201|2015-09-16 10:30,16,20.6,20.7,20.6,20.63,369
20160201|2015-09-16 11:00,16,20.63,20.8,20.6,20.67,251
20160201|2015-09-16 11:30,16,20.69,20.7,20.6,20.7,371
20160201|2015-09-16 12:00,16,20.7,20.85,20.67,20.83,302
20160201|2015-09-16 12:30,16,20.82,20.9,20.7,20.7,532
20160201|2015-09-16 13:00,16,20.7,20.9,20.67,20.82,654
20160201|2015-09-16 13:30,16,20.85,20.85,20.67,20.67,230
20160201|2015-09-16 14:00,16,20.65,20.68,20.47,20.48,518
20160201|2015-09-16 14:30,16,20.45,20.45,20.25,20.28,1575
20160201|2015-09-16 15:00,16,20.3,20.3,19.91,19.95,1643
20160201|2015-09-16 15:30,17,20,20,20,20,1
20160201|2015-09-16 20:30,17,20.1,20.1,20.1,20.1,1
20160201|2015-09-16 22:30,17,19.95,19.95,19.95,19.95,1
20160201|2015-09-16 23:30,17,19.95,19.97,19.95,19.95,39
20160201|2015-09-17 02:00,17,20.05,20.05,20.05,20.05,3
20160201|2015-09-17 02:30,17,20.15,20.25,20.15,20.2,55
20160201|2015-09-17 03:00,17,20.2,20.2,20.15,20.15,27
20160201|2015-09-17 03:30,17,20.15,20.15,20.15,20.15,7
20160201|2015-09-17 04:00,17,20.15,20.2,20.15,20.15,46
20160201|2015-09-17 04:30,17,20.15,20.17,20.13,20.17,15
20160201|2015-09-17 06:00,17,20.15,20.15,20.1,20.1,8
20160201|2015-09-17 06:30,17,20.1,20.15,20.08,20.15,61
20160201|2015-09-17 07:00,17,20.19,20.19,20.14,20.14,8
20160201|2015-09-17 07:30,17,20.2,20.2,20.15,20.15,15
20160201|2015-09-17 08:00,17,20.15,20.18,20.12,20.18,21
20160201|2015-09-17 08:30,17,20.15,20.23,20.1,20.2,405
20160201|2015-09-17 09:00,17,20.22,20.37,20.2,20.34,391
20160201|2015-09-17 09:30,17,20.34,20.45,20.28,20.3,213
20160201|2015-09-17 10:00,17,20.25,20.27,19.95,20.06,277
20160201|2015-09-17 10:30,17,20.05,20.16,20,20.12,209
20160201|2015-09-17 11:00,17,20.15,20.17,20.02,20.05,475
20160201|2015-09-17 11:30,17,20.05,20.07,19.98,20.01,180
20160201|2015-09-17 12:00,17,20.02,20.1,19.92,19.99,114
20160201|2015-09-17 12:30,17,19.98,20.07,19.9,19.96,329
20160201|2015-09-17 13:00,17,19.9,20.14,19.63,19.9,1533
20160201|2015-09-17 13:30,17,19.85,19.85,19.18,19.32,980
20160201|2015-09-17 14:00,17,19.28,19.92,19.22,19.68,1353
20160201|2015-09-17 14:30,17,19.76,19.88,19.52,19.82,928
20160201|2015-09-17 15:00,17,19.84,20.5,19.84,20.5,792
20160201|2015-09-17 15:30,18,20.35,20.45,20.29,20.35,6
20160201|2015-09-17 16:00,18,20.38,20.38,20.38,20.38,1
20160201|2015-09-17 17:30,18,20.35,20.35,20.35,20.35,1
20160201|2015-09-17 21:00,18,20.32,20.32,20.31,20.31,2
20160201|2015-09-17 21:30,18,20.31,20.32,20.3,20.31,8
20160201|2015-09-17 22:00,18,20.3,20.31,20.3,20.3,3
20160201|2015-09-18 00:30,18,20.31,20.31,20.31,20.31,2
20160201|2015-09-18 01:00,18,20.26,20.27,20.24,20.24,7
20160201|2015-09-18 01:30,18,20.21,20.25,20.18,20.18,46
20160201|2015-09-18 02:00,18,20.2,20.2,20.17,20.18,120
20160201|2015-09-18 02:30,18,20.22,20.25,20.21,20.25,44
20160201|2015-09-18 03:00,18,20.26,20.26,20.26,20.26,2
20160201|2015-09-18 03:30,18,20.24,20.35,20.24,20.35,16
20160201|2015-09-18 04:30,18,20.35,20.4,20.35,20.4,8
20160201|2015-09-18 05:00,18,20.43,20.53,20.42,20.49,49
20160201|2015-09-18 05:30,18,20.55,20.55,20.55,20.55,1
20160201|2015-09-18 06:00,18,20.55,20.69,20.55,20.64,38
20160201|2015-09-18 06:30,18,20.54,20.55,20.52,20.55,50
20160201|2015-09-18 07:00,18,20.6,20.65,20.6,20.65,41
20160201|2015-09-18 07:30,18,20.65,20.79,20.63,20.77,206
20160201|2015-09-18 08:00,18,20.8,21.1,20.79,21,305
20160201|2015-09-18 08:30,18,20.95,21.04,20.77,20.85,717
20160201|2015-09-18 09:00,18,20.85,20.85,20.6,20.7,547
20160201|2015-09-18 09:30,18,20.68,20.88,20.65,20.81,301
20160201|2015-09-18 10:00,18,20.8,20.89,20.75,20.85,267
20160201|2015-09-18 10:30,18,20.87,20.87,20.6,20.71,258
20160201|2015-09-18 11:00,18,20.75,20.95,20.7,20.85,199
20160201|2015-09-18 11:30,18,20.85,20.92,20.75,20.75,320
20160201|2015-09-18 12:00,18,20.79,20.83,20.53,20.75,248
20160201|2015-09-18 12:30,18,20.75,20.9,20.66,20.85,301
20160201|2015-09-18 13:00,18,20.85,20.88,20.75,20.77,188
20160201|2015-09-18 13:30,18,20.83,20.95,20.8,20.9,308
20160201|2015-09-18 14:00,18,20.9,21.3,20.88,21.25,523
20160201|2015-09-18 14:30,18,21.2,21.4,21.19,21.24,412
20160201|2015-09-18 15:00,18,21.25,21.26,21.02,21.15,1073
20160201|2015-09-20 17:00,21,21.05,21.15,21,21.15,4
20160201|2015-09-20 18:30,21,21.1,21.14,21.1,21.14,4
20160201|2015-09-20 19:00,21,21.2,21.2,21.2,21.2,1
20160201|2015-09-20 20:00,21,21.41,21.42,21.41,21.42,2
20160201|2015-09-21 01:30,21,21.23,21.23,21.23,21.23,1
20160201|2015-09-21 02:00,21,21.3,21.3,21.15,21.2,11
20160201|2015-09-21 02:30,21,21.25,21.25,21.25,21.25,4
20160201|2015-09-21 03:30,21,21.1,21.11,21.05,21.05,6
20160201|2015-09-21 04:00,21,21.06,21.07,21.05,21.07,23
20160201|2015-09-21 04:30,21,21.09,21.1,21.05,21.09,110
20160201|2015-09-21 05:00,21,21.1,21.13,21.08,21.09,83
20160201|2015-09-21 05:30,21,21.09,21.14,21.05,21.05,26
20160201|2015-09-21 06:00,21,21.05,21.07,20.97,20.97,51
20160201|2015-09-21 06:30,21,20.95,20.95,20.85,20.85,32
20160201|2015-09-21 07:00,21,20.85,20.9,20.83,20.89,167
20160201|2015-09-21 07:30,21,20.87,20.93,20.87,20.93,38
20160201|2015-09-21 08:00,21,20.95,21.05,20.95,20.98,381
20160201|2015-09-21 08:30,21,21,21.03,20.82,21.02,419
20160201|2015-09-21 09:00,21,21.02,21.05,20.95,21.01,270
20160201|2015-09-21 09:30,21,20.97,20.98,20.75,20.83,185
20160201|2015-09-21 10:00,21,20.8,20.8,20.6,20.65,217
20160201|2015-09-21 10:30,21,20.66,20.88,20.65,20.8,226
20160201|2015-09-21 11:00,21,20.83,20.97,20.8,20.9,240
20160201|2015-09-21 11:30,21,20.94,21.12,20.92,21.03,103
20160201|2015-09-21 12:00,21,21.09,21.16,21.05,21.05,280
20160201|2015-09-21 12:30,21,21.1,21.17,20.98,21.14,231
20160201|2015-09-21 13:00,21,21.15,21.24,21.1,21.15,96
20160201|2015-09-21 13:30,21,21.15,21.22,20.87,20.93,169
20160201|2015-09-21 14:00,21,20.9,20.92,20.85,20.85,133
20160201|2015-09-21 14:30,21,20.85,21.01,20.83,20.86,303
20160201|2015-09-21 15:00,21,20.8,20.8,20.4,20.4,498
20160201|2015-09-21 15:30,22,20.4,20.4,20.36,20.38,31
20160201|2015-09-21 16:00,22,20.45,20.45,20.45,20.45,1
20160201|2015-09-21 17:00,22,20.45,20.45,20.45,20.45,4
20160201|2015-09-21 18:00,22,20.45,20.45,20.45,20.45,1
20160201|2015-09-21 18:30,22,20.45,20.47,20.45,20.47,2
20160201|2015-09-21 19:00,22,20.45,20.45,20.45,20.45,2
20160201|2015-09-21 20:00,22,20.5,20.55,20.5,20.55,2
20160201|2015-09-21 21:30,22,20.55,20.55,20.55,20.55,1
20160201|2015-09-22 02:00,22,20.55,20.7,20.53,20.7,50
20160201|2015-09-22 02:30,22,20.75,20.87,20.7,20.85,47
20160201|2015-09-22 03:00,22,20.8,21.15,20.8,21.04,100
20160201|2015-09-22 03:30,22,21.1,21.19,21.1,21.1,40
20160201|2015-09-22 04:00,22,21.1,21.2,21.1,21.2,10
20160201|2015-09-22 04:30,22,21.15,21.24,21.15,21.24,19
20160201|2015-09-22 05:00,22,21.25,21.3,21.2,21.24,45
20160201|2015-09-22 05:30,22,21.25,21.25,21.12,21.2,14
20160201|2015-09-22 06:00,22,21.15,21.17,21.12,21.14,31
20160201|2015-09-22 06:30,22,21.19,21.19,21.06,21.06,8
20160201|2015-09-22 07:00,22,21.1,21.15,21.05,21.07,107
20160201|2015-09-22 07:30,22,21.09,21.13,21.03,21.03,50
20160201|2015-09-22 08:00,22,21.05,21.09,21.05,21.05,13
20160201|2015-09-22 08:30,22,21,21.12,20.94,21.1,524
20160201|2015-09-22 09:00,22,21.05,21.2,21.02,21.17,464
20160201|2015-09-22 09:30,22,21.2,21.38,21.2,21.35,385
20160201|2015-09-22 10:00,22,21.4,21.4,21.25,21.35,169
20160201|2015-09-22 10:30,22,21.3,21.38,21.29,21.37,70
20160201|2015-09-22 11:00,22,21.37,21.46,21.35,21.4,213
20160201|2015-09-22 11:30,22,21.4,21.5,21.38,21.45,91
20160201|2015-09-22 12:00,22,21.47,21.58,21.45,21.55,119
20160201|2015-09-22 12:30,22,21.55,21.59,21.45,21.5,220
20160201|2015-09-22 13:00,22,21.55,21.75,21.52,21.69,262
20160201|2015-09-22 13:30,22,21.7,21.78,21.6,21.65,516
20160201|2015-09-22 14:00,22,21.7,21.8,21.5,21.51,527
20160201|2015-09-22 14:30,22,21.5,21.5,21.17,21.23,1202
20160201|2015-09-22 15:00,22,21.2,21.31,21.16,21.25,496
20160201|2015-09-22 20:30,23,21.57,21.75,21.57,21.73,26
20160201|2015-09-22 21:00,23,21.7,21.71,21.65,21.65,7
20160201|2015-09-22 21:30,23,21.66,21.75,21.57,21.57,9
20160201|2015-09-22 22:00,23,21.65,21.65,21.62,21.62,2
20160201|2015-09-22 22:30,23,21.63,21.63,21.63,21.63,4
20160201|2015-09-22 23:30,23,21.69,21.69,21.69,21.69,2
20160201|2015-09-23 01:00,23,21.6,21.6,21.45,21.45,4
20160201|2015-09-23 01:30,23,21.44,21.44,21.44,21.44,2
20160201|2015-09-23 02:00,23,21.4,21.41,21.35,21.36,18
20160201|2015-09-23 02:30,23,21.39,21.39,21.3,21.3,3
20160201|2015-09-23 03:00,23,21.39,21.39,21.35,21.35,3
20160201|2015-09-23 03:30,23,21.3,21.3,21.15,21.15,38
20160201|2015-09-23 04:00,23,21.2,21.2,21.2,21.2,11
20160201|2015-09-23 04:30,23,21.15,21.21,21.15,21.16,8
20160201|2015-09-23 05:00,23,21.25,21.27,21.24,21.27,4
20160201|2015-09-23 05:30,23,21.2,21.2,21.2,21.2,15
20160201|2015-09-23 06:00,23,21.15,21.17,21.09,21.12,86
20160201|2015-09-23 06:30,23,21.15,21.3,21.15,21.29,33
20160201|2015-09-23 07:00,23,21.28,21.33,21.22,21.23,39
20160201|2015-09-23 07:30,23,21.24,21.29,21.17,21.2,34
20160201|2015-09-23 08:00,23,21.17,21.32,21.15,21.25,49
20160201|2015-09-23 08:30,23,21.25,21.3,21.15,21.19,327
20160201|2015-09-23 09:00,23,21.2,21.25,21.11,21.11,143
20160201|2015-09-23 09:30,23,21.1,21.1,20.95,21,184
20160201|2015-09-23 10:00,23,20.98,21.2,20.95,21.2,106
20160201|2015-09-23 10:30,23,21.22,21.31,21.17,21.25,152
20160201|2015-09-23 11:00,23,21.23,21.3,21.2,21.23,86
20160201|2015-09-23 11:30,23,21.2,21.23,21.02,21.05,217
20160201|2015-09-23 12:00,23,21.01,21.05,20.9,21.03,565
20160201|2015-09-23 12:30,23,21.03,21.04,20.87,20.9,202
20160201|2015-09-23 13:00,23,20.9,20.9,20.78,20.85,157
20160201|2015-09-23 13:30,23,20.9,21,20.84,20.95,291
20160201|2015-09-23 14:00,23,21,21,20.87,20.95,166
20160201|2015-09-23 14:30,23,20.9,20.9,20.79,20.9,499
20160201|2015-09-23 15:00,23,20.87,20.95,20.8,20.95,258
20160201|2015-09-23 15:30,24,20.93,20.93,20.93,20.93,5
20160201|2015-09-23 16:00,24,20.83,20.83,20.83,20.83,6
20160201|2015-09-23 18:30,24,20.91,20.91,20.91,20.91,5
20160201|2015-09-23 19:00,24,20.85,20.85,20.85,20.85,2
20160201|2015-09-23 19:30,24,20.92,20.98,20.92,20.98,21
20160201|2015-09-23 20:00,24,20.85,20.85,20.85,20.85,2
20160201|2015-09-23 21:00,24,20.94,21.11,20.94,21.03,27
20160201|2015-09-23 21:30,24,21,21.01,21,21.01,5
20160201|2015-09-23 22:00,24,21.07,21.09,21.07,21.09,3
20160201|2015-09-23 23:00,24,20.95,20.95,20.95,20.95,2
20160201|2015-09-24 00:00,24,20.9,20.99,20.9,20.99,20
20160201|2015-09-24 02:00,24,21,21.07,21,21.05,14
20160201|2015-09-24 02:30,24,21.08,21.08,21.08,21.08,1
20160201|2015-09-24 03:00,24,20.89,20.89,20.8,20.81,53
20160201|2015-09-24 03:30,24,20.85,20.85,20.84,20.84,6
20160201|2015-09-24 04:00,24,20.93,21.03,20.93,20.99,8
20160201|2015-09-24 04:30,24,20.95,20.95,20.94,20.94,2
20160201|2015-09-24 05:00,24,21.05,21.12,21.04,21.12,10
20160201|2015-09-24 05:30,24,21.15,21.26,21.15,21.25,39
20160201|2015-09-24 06:00,24,21.23,21.31,21.2,21.31,47
20160201|2015-09-24 06:30,24,21.2,21.25,21.2,21.25,5
20160201|2015-09-24 07:00,24,21.3,21.32,21.27,21.3,25
20160201|2015-09-24 07:30,24,21.25,21.35,21.23,21.24,218
20160201|2015-09-24 08:00,24,21.3,21.32,21.28,21.3,107
20160201|2015-09-24 08:30,24,21.25,21.6,21.25,21.6,449
20160201|2015-09-24 09:00,24,21.55,21.75,21.48,21.7,410
20160201|2015-09-24 09:30,24,21.68,21.9,21.6,21.9,235
20160201|2015-09-24 10:00,24,21.87,22.02,21.75,21.8,368
20160201|2015-09-24 10:30,24,21.75,21.83,21.67,21.7,169
20160201|2015-09-24 11:00,24,21.77,21.77,21.66,21.66,112
20160201|2015-09-24 11:30,24,21.65,21.85,21.6,21.85,352
20160201|2015-09-24 12:00,24,21.82,21.89,21.7,21.8,108
20160201|2015-09-24 12:30,24,21.8,21.83,21.7,21.75,176
20160201|2015-09-24 13:00,24,21.75,21.75,21.5,21.52,239
20160201|2015-09-24 13:30,24,21.52,21.55,21.15,21.22,460
20160201|2015-09-24 14:00,24,21.2,21.41,21.19,21.25,499
20160201|2015-09-24 14:30,24,21.25,21.4,21.22,21.25,346
20160201|2015-09-24 15:00,24,21.25,21.52,21.25,21.4,612
20160201|2015-09-24 15:30,25,21.3,21.3,21.3,21.3,4
20160201|2015-09-24 17:00,25,21.39,21.39,21.39,21.39,2
20160201|2015-09-24 18:30,25,21.25,21.29,21.25,21.27,4
20160201|2015-09-24 19:00,25,21.2,21.24,21.18,21.24,17
20160201|2015-09-24 21:00,25,21.3,21.45,21.3,21.45,2
20160201|2015-09-25 00:30,25,21.1,21.1,21.09,21.09,2
20160201|2015-09-25 01:30,25,21.01,21.08,21.01,21.08,2
20160201|2015-09-25 02:00,25,21.08,21.08,21.05,21.05,3
20160201|2015-09-25 02:30,25,21.07,21.07,21,21,25
20160201|2015-09-25 03:00,25,21,21.01,20.89,20.9,27
20160201|2015-09-25 03:30,25,20.88,20.9,20.66,20.72,129
20160201|2015-09-25 04:00,25,20.76,20.8,20.7,20.75,12
20160201|2015-09-25 04:30,25,20.75,20.75,20.66,20.72,15
20160201|2015-09-25 05:00,25,20.8,20.8,20.74,20.78,16
20160201|2015-09-25 05:30,25,20.8,20.82,20.79,20.82,39
20160201|2015-09-25 06:00,25,20.83,20.9,20.82,20.86,26
20160201|2015-09-25 06:30,25,20.8,20.85,20.7,20.75,73
20160201|2015-09-25 07:00,25,20.75,20.8,20.73,20.73,38
20160201|2015-09-25 07:30,25,20.8,20.88,20.75,20.85,133
20160201|2015-09-25 08:00,25,20.85,20.96,20.85,20.85,44
20160201|2015-09-25 08:30,25,20.85,21,20.75,20.88,640
20160201|2015-09-25 09:00,25,20.85,21.02,20.83,21,161
20160201|2015-09-25 09:30,25,20.95,21.05,20.85,20.85,162
20160201|2015-09-25 10:00,25,20.85,20.92,20.79,20.85,138
20160201|2015-09-25 10:30,25,20.9,21.03,20.9,20.95,80
20160201|2015-09-25 11:00,25,20.95,21.15,20.95,21.11,230
20160201|2015-09-25 11:30,25,21.1,21.12,20.98,21,144
20160201|2015-09-25 12:00,25,20.95,20.95,20.85,20.93,40
20160201|2015-09-25 12:30,25,20.95,21.07,20.95,20.95,15
20160201|2015-09-25 13:00,25,20.95,21.25,20.94,21.23,532
20160201|2015-09-25 13:30,25,21.29,21.6,21.2,21.48,631
20160201|2015-09-25 14:00,25,21.55,21.82,21.55,21.7,481
20160201|2015-09-25 14:30,25,21.61,21.7,21.55,21.6,414
20160201|2015-09-25 15:00,25,21.62,21.72,21.55,21.72,377
20160201|2015-09-27 17:00,28,21.67,21.67,21.67,21.67,1
20160201|2015-09-27 17:30,28,21.7,21.71,21.7,21.71,2
20160201|2015-09-27 18:00,28,21.75,21.78,21.75,21.78,2
20160201|2015-09-28 00:00,28,21.6,21.6,21.54,21.6,118
20160201|2015-09-28 01:00,28,21.51,21.51,21.5,21.5,2
20160201|2015-09-28 01:30,28,21.49,21.54,21.48,21.54,59
20160201|2015-09-28 02:00,28,21.5,21.55,21.48,21.55,62
20160201|2015-09-28 02:30,28,21.45,21.45,21.43,21.43,3
20160201|2015-09-28 03:00,28,21.45,21.55,21.45,21.55,9
20160201|2015-09-28 03:30,28,21.55,21.65,21.55,21.65,6
20160201|2015-09-28 04:00,28,21.75,21.82,21.75,21.82,4
20160201|2015-09-28 04:30,28,21.8,21.92,21.8,21.86,9
20160201|2015-09-28 05:00,28,21.92,21.95,21.92,21.93,17
20160201|2015-09-28 05:30,28,21.97,22.02,21.97,22.02,11
20160201|2015-09-28 06:00,28,22.03,22.03,21.95,21.95,34
20160201|2015-09-28 06:30,28,21.95,22.07,21.93,22.07,73
20160201|2015-09-28 07:00,28,22.03,22.17,22.02,22.17,39
20160201|2015-09-28 07:30,28,22.15,22.15,22.05,22.05,33
20160201|2015-09-28 08:00,28,22.05,22.1,22,22.03,49
20160201|2015-09-28 08:30,28,22.02,22.28,21.97,22.28,759
20160201|2015-09-28 09:00,28,22.25,22.38,22.18,22.29,522
20160201|2015-09-28 09:30,28,22.3,22.45,22.3,22.3,198
20160201|2015-09-28 10:00,28,22.3,22.42,22.22,22.39,450
20160201|2015-09-28 10:30,28,22.4,22.47,22.37,22.43,235
20160201|2015-09-28 11:00,28,22.43,22.62,22.43,22.55,269
20160201|2015-09-28 11:30,28,22.53,22.6,22.43,22.44,405
20160201|2015-09-28 12:00,28,22.48,22.5,22.33,22.45,302
20160201|2015-09-28 12:30,28,22.41,22.53,22.35,22.5,113
20160201|2015-09-28 13:00,28,22.55,22.68,22.52,22.55,389
20160201|2015-09-28 13:30,28,22.55,22.58,22.43,22.51,232
20160201|2015-09-28 14:00,28,22.5,22.57,22.4,22.47,325
20160201|2015-09-28 14:30,28,22.4,22.4,22.17,22.25,564
20160201|2015-09-28 15:00,28,22.25,22.35,22.13,22.3,817
20160201|2015-09-28 15:30,29,22.39,22.39,22.3,22.3,20
20160201|2015-09-28 16:00,29,22.3,22.31,22.3,22.3,27
20160201|2015-09-28 16:30,29,22.32,22.32,22.3,22.3,4
20160201|2015-09-28 19:00,29,22.29,22.3,22.29,22.3,3
20160201|2015-09-28 20:00,29,22.44,22.45,22.44,22.45,5
20160201|2015-09-28 23:00,29,22.45,22.45,22.45,22.45,1
20160201|2015-09-29 00:30,29,22.48,22.48,22.48,22.48,1
20160201|2015-09-29 01:00,29,22.5,22.61,22.5,22.61,33
20160201|2015-09-29 01:30,29,22.62,22.65,22.6,22.6,135
20160201|2015-09-29 02:00,29,22.5,22.57,22.22,22.25,56
20160201|2015-09-29 02:30,29,22.25,22.35,22.24,22.33,44
20160201|2015-09-29 03:00,29,22.25,22.25,22.25,22.25,2
20160201|2015-09-29 03:30,29,22.2,22.2,22,22.03,48
20160201|2015-09-29 04:00,29,22.08,22.15,22.08,22.15,14
20160201|2015-09-29 04:30,29,22.17,22.22,22.1,22.2,21
20160201|2015-09-29 05:00,29,22.15,22.15,22.1,22.1,6
20160201|2015-09-29 05:30,29,22.09,22.15,22.09,22.15,14
20160201|2015-09-29 06:00,29,22.1,22.1,22.1,22.1,2
20160201|2015-09-29 06:30,29,22.15,22.15,22.13,22.13,5
20160201|2015-09-29 07:00,29,22.1,22.13,22.05,22.05,33
20160201|2015-09-29 07:30,29,22.1,22.1,21.95,21.95,100
20160201|2015-09-29 08:00,29,22.02,22.16,22.02,22.16,163
20160201|2015-09-29 08:30,29,22.15,22.6,22.15,22.21,741
20160201|2015-09-29 09:00,29,22.2,22.3,22,22.05,606
20160201|2015-09-29 09:30,29,22.02,22.15,21.9,22.07,366
20160201|2015-09-29 10:00,29,22.1,22.35,22.05,22.3,359
20160201|2015-09-29 10:30,29,22.3,22.45,22.25,22.4,226
20160201|2015-09-29 11:00,29,22.43,22.55,22.4,22.42,271
20160201|2015-09-29 11:30,29,22.45,22.6,22.45,22.6,179
20160201|2015-09-29 12:00,29,22.55,22.55,22.28,22.3,166
20160201|2015-09-29 12:30,29,22.23,22.44,22.23,22.37,123
20160201|2015-09-29 13:00,29,22.38,22.47,22.19,22.2,243
20160201|2015-09-29 13:30,29,22.2,22.5,22.2,22.4,125
20160201|2015-09-29 14:00,29,22.53,22.65,22.5,22.61,424
20160201|2015-09-29 14:30,29,22.6,22.61,22.38,22.4,506
20160201|2015-09-29 15:00,29,22.4,22.5,22.28,22.5,1161
20160201|2015-09-29 16:30,30,22.48,22.48,22.48,22.48,7
20160201|2015-09-29 17:00,30,22.47,22.47,22.47,22.47,1
20160201|2015-09-29 20:00,30,22.3,22.3,22.24,22.28,24
20160201|2015-09-29 20:30,30,22.27,22.27,22.27,22.27,1
20160201|2015-09-29 21:30,30,22.26,22.26,22.26,22.26,3
20160201|2015-09-29 23:30,30,22.15,22.16,22.12,22.16,31
20160201|2015-09-30 00:00,30,22.15,22.15,22.03,22.03,39
20160201|2015-09-30 00:30,30,22,22,22,22,1
20160201|2015-09-30 01:00,30,22.04,22.04,22,22,16
20160201|2015-09-30 01:30,30,22,22,22,22,1
20160201|2015-09-30 02:00,30,21.97,21.99,21.97,21.97,8
20160201|2015-09-30 02:30,30,21.96,22.05,21.96,22.05,17
20160201|2015-09-30 03:00,30,22.05,22.05,22,22,5
20160201|2015-09-30 03:30,30,22.03,22.03,22,22,9
20160201|2015-09-30 04:00,30,21.93,21.93,21.88,21.9,36
20160201|2015-09-30 04:30,30,21.94,21.94,21.89,21.89,7
20160201|2015-09-30 05:00,30,21.9,21.9,21.9,21.9,1
20160201|2015-09-30 05:30,30,21.9,21.9,21.89,21.89,15
20160201|2015-09-30 06:00,30,21.88,21.9,21.87,21.88,70
20160201|2015-09-30 06:30,30,21.9,21.9,21.88,21.9,21
20160201|2015-09-30 07:00,30,21.92,22.01,21.92,22.01,29
20160201|2015-09-30 07:30,30,22,22.05,22,22.05,10
20160201|2015-09-30 08:00,30,22.05,22.05,22,22,25
20160201|2015-09-30 08:30,30,22.02,22.1,21.9,22.1,446
20160201|2015-09-30 09:00,30,22.05,22.09,21.93,21.95,144
20160201|2015-09-30 09:30,30,22,22.13,22,22.1,231
20160201|2015-09-30 10:00,30,22.1,22.17,22.03,22.1,223
20160201|2015-09-30 10:30,30,22.1,22.18,22.07,22.15,480
20160201|2015-09-30 11:00,30,22.14,22.27,22.11,22.18,96
20160201|2015-09-30 11:30,30,22.15,22.4,22.15,22.33,250
20160201|2015-09-30 12:00,30,22.33,22.33,22.28,22.33,207
20160201|2015-09-30 12:30,30,22.3,22.33,22.25,22.3,83
20160201|2015-09-30 13:00,30,22.3,22.38,22.28,22.33,262
20160201|2015-09-30 13:30,30,22.3,22.4,22.2,22.2,129
20160201|2015-09-30 14:00,30,22.23,22.33,22.2,22.25,161
20160201|2015-09-30 14:30,30,22.15,22.15,21.95,22,349
20160201|2015-09-30 15:00,30,22,22.2,22,22.2,461
20160201|2015-09-30 18:00,1,22.17,22.17,22.17,22.17,6
20160201|2015-09-30 20:00,1,22.1,22.1,22.1,22.1,2
20160201|2015-09-30 20:30,1,22.05,22.06,21.98,22,10
20160201|2015-09-30 21:00,1,21.95,21.95,21.76,21.78,58
20160201|2015-09-30 21:30,1,21.7,21.7,21.7,21.7,1
20160201|2015-09-30 22:00,1,21.73,21.73,21.7,21.7,8
20160201|2015-09-30 22:30,1,21.7,21.7,21.7,21.7,4
20160201|2015-09-30 23:30,1,21.68,21.68,21.68,21.68,1
20160201|2015-10-01 00:00,1,21.65,21.65,21.65,21.65,1
20160201|2015-10-01 01:00,1,21.67,21.67,21.67,21.67,1
20160201|2015-10-01 01:30,1,21.65,21.65,21.6,21.62,5
20160201|2015-10-01 02:00,1,21.7,21.7,21.67,21.68,7
20160201|2015-10-01 02:30,1,21.65,21.65,21.65,21.65,3
20160201|2015-10-01 03:00,1,21.72,21.8,21.72,21.8,13
20160201|2015-10-01 03:30,1,21.75,21.75,21.75,21.75,2
20160201|2015-10-01 04:30,1,21.75,21.75,21.75,21.75,1
20160201|2015-10-01 05:30,1,21.85,21.85,21.8,21.8,34
20160201|2015-10-01 06:00,1,21.8,21.9,21.8,21.9,51
20160201|2015-10-01 06:30,1,21.95,22.01,21.95,22,14
20160201|2015-10-01 07:00,1,22.04,22.1,22.04,22.05,29
20160201|2015-10-01 07:30,1,22.05,22.17,22.05,22.15,9
20160201|2015-10-01 08:00,1,22.15,22.2,22.09,22.1,94
20160201|2015-10-01 08:30,1,22.1,22.24,22.03,22.24,130
20160201|2015-10-01 09:00,1,22.25,22.33,22.1,22.15,172
20160201|2015-10-01 09:30,1,22.15,22.25,22.09,22.2,365
20160201|2015-10-01 10:00,1,22.25,22.3,22.19,22.2,107
20160201|2015-10-01 10:30,1,22.2,22.37,22.15,22.34,122
20160201|2015-10-01 11:00,1,22.37,22.43,22.16,22.16,166
20160201|2015-10-01 11:30,1,22.15,22.2,22.1,22.1,16
20160201|2015-10-01 12:00,1,22.15,22.24,22.15,22.19,87
20160201|2015-10-01 12:30,1,22.1,22.17,22.09,22.09,132
20160201|2015-10-01 13:00,1,22.1,22.12,21.95,22.08,172
20160201|2015-10-01 13:30,1,22.05,22.17,22.05,22.1,171
20160201|2015-10-01 14:00,1,22.05,22.1,22,22.1,109
20160201|2015-10-01 14:30,1,22.1,22.17,21.93,21.95,394
20160201|2015-10-01 15:00,1,21.93,21.95,21.74,21.8,231
20160201|2015-10-01 16:00,2,21.8,21.8,21.8,21.8,1
20160201|2015-10-01 18:30,2,21.76,21.76,21.76,21.76,5
20160201|2015-10-01 19:00,2,21.7,21.7,21.67,21.67,12
20160201|2015-10-01 20:00,2,21.7,21.7,21.7,21.7,1
20160201|2015-10-01 20:30,2,21.7,21.7,21.7,21.7,4
20160201|2015-10-01 22:00,2,21.75,21.75,21.75,21.75,1
20160201|2015-10-02 02:00,2,21.7,21.7,21.7,21.7,17
20160201|2015-10-02 02:30,2,21.75,21.8,21.75,21.77,6
20160201|2015-10-02 03:00,2,21.79,21.8,21.79,21.8,3
20160201|2015-10-02 06:00,2,21.65,21.65,21.64,21.65,12
20160201|2015-10-02 06:30,2,21.67,21.67,21.67,21.67,34
20160201|2015-10-02 07:00,2,21.65,21.65,21.58,21.62,60
20160201|2015-10-02 07:30,2,21.65,22.2,21.6,22.15,331
20160201|2015-10-02 08:00,2,22.16,22.3,22.15,22.25,124
20160201|2015-10-02 08:30,2,22.23,22.32,22.08,22.1,374
20160201|2015-10-02 09:00,2,22.15,22.2,22.05,22.15,138
20160201|2015-10-02 09:30,2,22.18,22.2,21.92,21.95,225
20160201|2015-10-02 10:00,2,21.93,22.01,21.85,22.01,237
20160201|2015-10-02 10:30,2,22,22.1,22,22.05,65
20160201|2015-10-02 11:00,2,22.05,22.1,21.96,21.97,109
20160201|2015-10-02 11:30,2,21.95,21.95,21.83,21.85,123
20160201|2015-10-02 12:00,2,21.83,21.83,21.67,21.73,172
20160201|2015-10-02 12:30,2,21.68,21.8,21.68,21.8,101
20160201|2015-10-02 13:00,2,21.8,21.82,21.55,21.55,238
20160201|2015-10-02 13:30,2,21.53,21.55,21.45,21.52,275
20160201|2015-10-02 14:00,2,21.54,21.54,21.4,21.4,410
20160201|2015-10-02 14:30,2,21.4,21.4,21.2,21.23,300
20160201|2015-10-02 15:00,2,21.23,21.3,21.05,21.1,772
20160201|2015-10-04 17:00,5,21.2,21.25,21.17,21.2,9
20160201|2015-10-04 18:00,5,21.2,21.22,21.2,21.22,2
20160201|2015-10-04 18:30,5,21.2,21.2,21.15,21.16,4
20160201|2015-10-04 19:00,5,21.1,21.12,21.1,21.12,13
20160201|2015-10-04 21:00,5,21.05,21.05,21.05,21.05,2
20160201|2015-10-04 23:30,5,21.15,21.15,21.15,21.15,2
20160201|2015-10-05 02:00,5,21.15,21.24,21.13,21.17,109
20160201|2015-10-05 02:30,5,21.15,21.15,21.15,21.15,1
20160201|2015-10-05 03:00,5,21.1,21.15,21.1,21.15,2
20160201|2015-10-05 04:30,5,21.05,21.07,21.05,21.05,16
20160201|2015-10-05 05:00,5,21,21,21,21,1
20160201|2015-10-05 06:00,5,20.98,20.98,20.98,20.98,6
20160201|2015-10-05 07:00,5,20.9,21.1,20.88,21,481
20160201|2015-10-05 07:30,5,20.95,20.95,20.9,20.92,24
20160201|2015-10-05 08:00,5,20.92,20.95,20.87,20.9,67
20160201|2015-10-05 08:30,5,20.85,20.9,20.74,20.8,412
20160201|2015-10-05 09:00,5,20.8,20.9,20.75,20.82,341
20160201|2015-10-05 09:30,5,20.8,20.9,20.8,20.9,88
20160201|2015-10-05 10:00,5,20.9,20.9,20.8,20.85,316
20160201|2015-10-05 10:30,5,20.85,20.85,20.74,20.75,495
20160201|2015-10-05 11:00,5,20.74,20.75,20.62,20.62,310
20160201|2015-10-05 11:30,5,20.63,20.7,20.57,20.7,76
20160201|2015-10-05 12:00,5,20.67,20.7,20.57,20.57,68
20160201|2015-10-05 12:30,5,20.63,20.72,20.62,20.65,180
20160201|2015-10-05 13:00,5,20.65,20.65,20.6,20.6,70
20160201|2015-10-05 13:30,5,20.59,20.59,20.42,20.42,472
20160201|2015-10-05 14:00,5,20.42,20.45,20.25,20.3,597
20160201|2015-10-05 14:30,5,20.3,20.32,20.2,20.3,449
20160201|2015-10-05 15:00,5,20.3,20.32,20.2,20.25,903
20160201|2015-10-05 15:30,6,20.25,20.27,20.25,20.25,7
20160201|2015-10-05 16:00,6,20.25,20.25,20.25,20.25,2
20160201|2015-10-05 16:30,6,20.25,20.25,20.25,20.25,2
20160201|2015-10-05 17:00,6,20.25,20.3,20.25,20.3,8
20160201|2015-10-05 19:30,6,20.26,20.26,20.26,20.26,1
20160201|2015-10-05 20:30,6,20.35,20.35,20.34,20.34,2
20160201|2015-10-05 22:30,6,20.38,20.38,20.38,20.38,1
20160201|2015-10-06 01:00,6,20.4,20.42,20.4,20.42,2
20160201|2015-10-06 02:30,6,20.48,20.5,20.44,20.45,30
20160201|2015-10-06 03:00,6,20.45,20.5,20.43,20.45,72
20160201|2015-10-06 03:30,6,20.43,20.43,20.4,20.4,2
20160201|2015-10-06 04:00,6,20.4,20.4,20.4,20.4,5
20160201|2015-10-06 04:30,6,20.37,20.4,20.37,20.4,5
20160201|2015-10-06 05:30,6,20.4,20.4,20.39,20.39,14
20160201|2015-10-06 06:00,6,20.4,20.4,20.39,20.4,23
20160201|2015-10-06 06:30,6,20.38,20.38,20.38,20.38,4
20160201|2015-10-06 07:00,6,20.35,20.35,20.34,20.35,12
20160201|2015-10-06 07:30,6,20.35,20.35,20.25,20.25,47
20160201|2015-10-06 08:00,6,20.22,20.23,20.22,20.22,33
20160201|2015-10-06 08:30,6,20.25,20.26,20.09,20.09,330
20160201|2015-10-06 09:00,6,20.1,20.4,20.1,20.39,244
20160201|2015-10-06 09:30,6,20.4,20.4,20.22,20.35,116
20160201|2015-10-06 10:00,6,20.34,20.34,20.25,20.27,238
20160201|2015-10-06 10:30,6,20.25,20.56,20.25,20.55,170
20160201|2015-10-06 11:00,6,20.55,20.55,20.45,20.5,64
20160201|2015-10-06 11:30,6,20.52,20.64,20.52,20.52,121
20160201|2015-10-06 12:00,6,20.5,20.5,20.35,20.35,57
20160201|2015-10-06 12:30,6,20.42,20.67,20.42,20.63,288
20160201|2015-10-06 13:00,6,20.65,20.65,20.45,20.5,351
20160201|2015-10-06 13:30,6,20.45,20.53,20.45,20.5,39
20160201|2015-10-06 14:00,6,20.49,20.54,20.45,20.46,55
20160201|2015-10-06 14:30,6,20.45,20.49,20.38,20.45,147
20160201|2015-10-06 15:00,6,20.5,20.65,20.45,20.55,445
20160201|2015-10-06 15:30,7,20.55,20.65,20.55,20.65,8
20160201|2015-10-06 16:00,7,20.66,20.66,20.66,20.66,1
20160201|2015-10-06 16:30,7,20.66,20.66,20.66,20.66,1
20160201|2015-10-06 17:00,7,20.7,20.7,20.7,20.7,1
20160201|2015-10-06 20:30,7,20.65,20.65,20.65,20.65,1
20160201|2015-10-06 21:30,7,20.6,20.6,20.55,20.55,14
20160201|2015-10-06 22:00,7,20.57,20.62,20.57,20.6,4
20160201|2015-10-06 23:00,7,20.6,20.6,20.57,20.57,11
20160201|2015-10-06 23:30,7,20.5,20.5,20.5,20.5,1
20160201|2015-10-07 00:00,7,20.5,20.5,20.5,20.5,1
20160201|2015-10-07 01:00,7,20.52,20.52,20.52,20.52,1
20160201|2015-10-07 01:30,7,20.45,20.45,20.44,20.44,6
20160201|2015-10-07 02:00,7,20.42,20.42,20.33,20.34,37
20160201|2015-10-07 02:30,7,20.31,20.31,20.31,20.31,1
20160201|2015-10-07 03:00,7,20.27,20.32,20.24,20.32,24
20160201|2015-10-07 04:30,7,20.32,20.35,20.32,20.35,3
20160201|2015-10-07 05:00,7,20.4,20.4,20.4,20.4,1
20160201|2015-10-07 06:30,7,20.32,20.33,20.27,20.3,40
20160201|2015-10-07 07:00,7,20.33,20.33,20.33,20.33,5
20160201|2015-10-07 07:30,7,20.32,20.32,20.3,20.3,11
20160201|2015-10-07 08:00,7,20.3,20.3,20.24,20.25,63
20160201|2015-10-07 08:30,7,20.24,20.35,20.22,20.3,469
20160201|2015-10-07 09:00,7,20.29,20.3,20.19,20.23,165
20160201|2015-10-07 09:30,7,20.23,20.5,20.23,20.37,282
20160201|2015-10-07 10:00,7,20.37,20.65,20.37,20.62,99
20160201|2015-10-07 10:30,7,20.6,20.65,20.42,20.45,304
20160201|2015-10-07 11:00,7,20.45,20.55,20.4,20.55,117
20160201|2015-10-07 11:30,7,20.56,20.57,20.45,20.53,68
20160201|2015-10-07 12:00,7,20.45,20.47,20.4,20.4,29
20160201|2015-10-07 12:30,7,20.35,20.35,20.2,20.2,28
20160201|2015-10-07 13:00,7,20.2,20.25,20.15,20.25,50
20160201|2015-10-07 13:30,7,20.25,20.33,20.23,20.27,106
20160201|2015-10-07 14:00,7,20.25,20.25,20.17,20.2,105
20160201|2015-10-07 14:30,7,20.23,20.25,20.15,20.18,67
20160201|2015-10-07 15:00,7,20.17,20.17,20,20.05,718
20160201|2015-10-07 15:30,8,20.05,20.1,20.05,20.05,47
20160201|2015-10-07 16:00,8,20.05,20.05,20.03,20.05,5
20160201|2015-10-07 19:30,8,20.05,20.05,20.05,20.05,6
20160201|2015-10-07 20:00,8,20.08,20.1,20.08,20.1,8
20160201|2015-10-07 20:30,8,20.1,20.15,20.09,20.15,12
20160201|2015-10-08 00:00,8,20.25,20.25,20.25,20.25,2
20160201|2015-10-08 00:30,8,20.25,20.25,20.25,20.25,2
20160201|2015-10-08 02:00,8,20.3,20.3,20.23,20.3,10
20160201|2015-10-08 03:00,8,20.25,20.25,20.23,20.23,9
20160201|2015-10-08 03:30,8,20.26,20.26,20.26,20.26,2
20160201|2015-10-08 04:30,8,20.22,20.22,20.22,20.22,3
20160201|2015-10-08 05:00,8,20.2,20.2,20.18,20.18,7
20160201|2015-10-08 05:30,8,20.15,20.15,20.15,20.15,2
20160201|2015-10-08 06:00,8,20.17,20.17,20.14,20.14,3
20160201|2015-10-08 06:30,8,20.15,20.16,20.15,20.15,18
20160201|2015-10-08 07:00,8,20.13,20.13,20.06,20.1,55
20160201|2015-10-08 07:30,8,20.12,20.13,20.08,20.09,239
20160201|2015-10-08 08:00,8,20.1,20.1,20.02,20.05,45
20160201|2015-10-08 08:30,8,20.05,20.15,20,20.06,376
20160201|2015-10-08 09:00,8,20.05,20.25,20.05,20.25,152
20160201|2015-10-08 09:30,8,20.25,20.25,20.11,20.11,94
20160201|2015-10-08 10:00,8,20.1,20.25,20.1,20.1,64
20160201|2015-10-08 10:30,8,20.07,20.1,20.05,20.1,13
20160201|2015-10-08 11:00,8,20.05,20.1,20.01,20.09,77
20160201|2015-10-08 11:30,8,20.05,20.2,20.05,20.2,87
20160201|2015-10-08 12:00,8,20.15,20.18,20.15,20.15,68
20160201|2015-10-08 12:30,8,20.14,20.18,20.11,20.11,26
20160201|2015-10-08 13:00,8,20.1,20.14,19.95,19.98,368
20160201|2015-10-08 13:30,8,19.97,19.97,19.69,19.69,218
20160201|2015-10-08 14:00,8,19.7,19.7,19.4,19.63,647
20160201|2015-10-08 14:30,8,19.6,19.8,19.6,19.65,591
20160201|2015-10-08 15:00,8,19.65,19.73,19.62,19.7,671
20160201|2015-10-08 19:30,9,19.65,19.65,19.65,19.65,2
20160201|2015-10-09 00:00,9,19.65,19.65,19.65,19.65,1
20160201|2015-10-09 01:30,9,19.54,19.55,19.54,19.55,11
20160201|2015-10-09 02:00,9,19.66,19.72,19.66,19.72,2
20160201|2015-10-09 02:30,9,19.7,19.8,19.7,19.8,8
20160201|2015-10-09 03:00,9,19.78,19.79,19.75,19.75,22
20160201|2015-10-09 03:30,9,19.75,19.75,19.75,19.75,2
20160201|2015-10-09 04:00,9,19.7,19.7,19.7,19.7,4
20160201|2015-10-09 05:30,9,19.65,19.65,19.6,19.6,7
20160201|2015-10-09 06:00,9,19.64,19.7,19.6,19.63,14
20160201|2015-10-09 06:30,9,19.6,19.6,19.59,19.59,11
20160201|2015-10-09 07:00,9,19.55,19.57,19.55,19.56,28
20160201|2015-10-09 07:30,9,19.55,19.62,19.55,19.61,73
20160201|2015-10-09 08:00,9,19.61,19.66,19.61,19.65,109
20160201|2015-10-09 08:30,9,19.7,19.75,19.6,19.63,495
20160201|2015-10-09 09:00,9,19.65,19.8,19.65,19.77,349
20160201|2015-10-09 09:30,9,19.75,19.75,19.69,19.69,191
20160201|2015-10-09 10:00,9,19.67,19.77,19.67,19.73,99
20160201|2015-10-09 10:30,9,19.75,19.85,19.75,19.82,54
20160201|2015-10-09 11:00,9,19.8,19.93,19.77,19.85,249
20160201|2015-10-09 11:30,9,19.85,20,19.85,19.92,197
20160201|2015-10-09 12:00,9,19.9,20,19.9,19.96,208
20160201|2015-10-09 12:30,9,20,20.05,19.92,19.95,74
20160201|2015-10-09 13:00,9,19.95,20.07,19.95,20,81
20160201|2015-10-09 13:30,9,20,20,19.8,19.8,204
20160201|2015-10-09 14:00,9,19.82,19.85,19.72,19.72,91
20160201|2015-10-09 14:30,9,19.7,19.85,19.67,19.8,148
20160201|2015-10-09 15:00,9,19.75,19.85,19.68,19.7,508
20160201|2015-10-12 00:00,12,19.7,19.7,19.67,19.67,3
20160201|2015-10-12 01:30,12,19.7,19.7,19.7,19.7,1
20160201|2015-10-12 02:00,12,19.65,19.67,19.65,19.67,3
20160201|2015-10-12 02:30,12,19.65,19.67,19.65,19.67,13
20160201|2015-10-12 03:00,12,19.65,19.68,19.62,19.68,7
20160201|2015-10-12 03:30,12,19.7,19.74,19.7,19.74,21
20160201|2015-10-12 04:00,12,19.74,19.77,19.74,19.77,7
20160201|2015-10-12 05:30,12,19.7,19.75,19.7,19.75,4
20160201|2015-10-12 06:00,12,19.74,19.74,19.74,19.74,8
20160201|2015-10-12 08:00,12,19.73,19.75,19.73,19.75,34
20160201|2015-10-12 08:30,12,19.73,19.8,19.7,19.75,227
20160201|2015-10-12 09:00,12,19.75,19.77,19.62,19.7,299
20160201|2015-10-12 09:30,12,19.7,19.7,19.63,19.66,251
20160201|2015-10-12 10:00,12,19.63,19.63,19.45,19.45,167
20160201|2015-10-12 10:30,12,19.43,19.45,19.33,19.37,224
20160201|2015-10-12 11:00,12,19.38,19.4,19.28,19.35,426
20160201|2015-10-12 11:30,12,19.35,19.38,19.3,19.35,163
20160201|2015-10-12 12:00,12,19.35,19.45,19.3,19.45,63
20160201|2015-10-12 12:30,12,19.35,19.35,19.25,19.26,80
20160201|2015-10-12 13:00,12,19.3,19.3,19.18,19.3,231
20160201|2015-10-12 13:30,12,19.3,19.33,19.13,19.15,379
20160201|2015-10-12 14:00,12,19.15,19.15,18.93,18.99,345
20160201|2015-10-12 14:30,12,18.95,19.05,18.93,19.01,584
20160201|2015-10-12 15:00,12,19,19,18.78,18.79,959
20160201|2015-10-12 15:30,13,18.75,18.76,18.75,18.76,41
20160201|2015-10-12 19:00,13,18.82,18.82,18.82,18.82,3
20160201|2015-10-12 20:00,13,18.85,18.85,18.84,18.84,6
20160201|2015-10-12 20:30,13,18.85,18.85,18.85,18.85,6
20160201|2015-10-12 21:00,13,18.9,18.9,18.9,18.9,1
20160201|2015-10-12 21:30,13,18.94,18.95,18.94,18.95,3
20160201|2015-10-12 22:00,13,18.96,19.15,18.95,18.95,41
20160201|2015-10-12 23:30,13,19,19,19,19,1
20160201|2015-10-13 00:00,13,19,19,19,19,1
20160201|2015-10-13 01:30,13,18.98,19.05,18.98,19,4
20160201|2015-10-13 02:00,13,18.97,19.04,18.95,19.02,15
20160201|2015-10-13 02:30,13,19.05,19.05,19.03,19.05,14
20160201|2015-10-13 03:00,13,19.09,19.1,19.08,19.1,7
20160201|2015-10-13 04:00,13,19.1,19.15,19.1,19.15,42
20160201|2015-10-13 04:30,13,19.15,19.15,19.15,19.15,9
20160201|2015-10-13 05:00,13,19.1,19.1,19.1,19.1,1
20160201|2015-10-13 05:30,13,19.08,19.08,19.05,19.05,14
20160201|2015-10-13 06:00,13,19.02,19.02,18.95,18.95,29
20160201|2015-10-13 06:30,13,18.95,19,18.95,19,14
20160201|2015-10-13 07:00,13,19.05,19.1,19.03,19.1,90
20160201|2015-10-13 07:30,13,19.1,19.14,19.07,19.12,45
20160201|2015-10-13 08:00,13,19.11,19.15,19.1,19.1,92
20160201|2015-10-13 08:30,13,19.15,19.21,19.02,19.02,522
20160201|2015-10-13 09:00,13,19.05,19.1,19,19.05,161
20160201|2015-10-13 09:30,13,19.05,19.1,18.89,18.92,245
20160201|2015-10-13 10:00,13,18.9,19,18.85,19,247
20160201|2015-10-13 10:30,13,18.95,19.05,18.93,19.05,121
20160201|2015-10-13 11:00,13,19.05,19.18,19.05,19.1,152
20160201|2015-10-13 11:30,13,19.08,19.32,19.08,19.32,175
20160201|2015-10-13 12:00,13,19.32,19.43,19.3,19.35,170
20160201|2015-10-13 12:30,13,19.33,19.55,19.33,19.5,112
20160201|2015-10-13 13:00,13,19.52,19.55,19.45,19.54,145
20160201|2015-10-13 13:30,13,19.55,19.59,19.4,19.4,168
20160201|2015-10-13 14:00,13,19.4,19.63,19.39,19.62,503
20160201|2015-10-13 14:30,13,19.63,19.7,19.5,19.6,513
20160201|2015-10-13 15:00,13,19.65,19.88,19.57,19.78,914
20160201|2015-10-13 15:30,14,19.79,19.84,19.74,19.84,53
20160201|2015-10-13 16:00,14,19.8,19.8,19.8,19.8,1
20160201|2015-10-13 18:00,14,19.85,19.85,19.8,19.8,21
20160201|2015-10-13 19:00,14,19.8,19.8,19.8,19.8,1
20160201|2015-10-13 19:30,14,19.79,19.8,19.79,19.8,5
20160201|2015-10-14 03:00,14,19.77,19.77,19.75,19.75,3
20160201|2015-10-14 03:30,14,19.82,19.82,19.82,19.82,10
20160201|2015-10-14 04:00,14,19.83,19.83,19.83,19.83,1
20160201|2015-10-14 04:30,14,19.8,19.8,19.8,19.8,3
20160201|2015-10-14 05:30,14,19.81,19.81,19.81,19.81,3
20160201|2015-10-14 06:00,14,19.79,19.79,19.71,19.75,15
20160201|2015-10-14 06:30,14,19.73,19.77,19.71,19.77,61
20160201|2015-10-14 07:00,14,19.75,19.77,19.7,19.7,23
20160201|2015-10-14 07:30,14,19.77,19.82,19.74,19.82,96
20160201|2015-10-14 08:00,14,19.88,19.89,19.79,19.8,130
20160201|2015-10-14 08:30,14,19.75,19.9,19.64,19.68,649
20160201|2015-10-14 09:00,14,19.68,19.95,19.65,19.93,229
20160201|2015-10-14 09:30,14,19.98,20.13,19.93,20.08,145
20160201|2015-10-14 10:00,14,20.1,20.21,20.02,20.11,394
20160201|2015-10-14 10:30,14,20.1,20.19,20.05,20.09,209
20160201|2015-10-14 11:00,14,20.1,20.2,20.1,20.15,111
20160201|2015-10-14 11:30,14,20.1,20.1,19.85,19.96,396
20160201|2015-10-14 12:00,14,19.95,20.12,19.95,20.1,74
20160201|2015-10-14 12:30,14,20.1,20.11,20.05,20.1,141
20160201|2015-10-14 13:00,14,20.05,20.3,20,20.3,317
20160201|2015-10-14 13:30,14,20.3,20.34,20.25,20.25,343
20160201|2015-10-14 14:00,14,20.25,20.36,20.14,20.25,252
20160201|2015-10-14 14:30,14,20.2,20.2,20.03,20.1,370
20160201|2015-10-14 15:00,14,20.06,20.13,20.04,20.1,259
20160201|2015-10-14 15:30,15,20.05,20.05,20.03,20.03,10
20160201|2015-10-14 16:00,15,20.07,20.07,20.05,20.05,4
20160201|2015-10-14 16:30,15,20.05,20.05,20,20,3
20160201|2015-10-14 18:30,15,19.99,19.99,19.99,19.99,4
20160201|2015-10-14 19:30,15,19.95,19.95,19.95,19.95,1
20160201|2015-10-14 20:00,15,19.95,19.95,19.9,19.9,6
20160201|2015-10-14 21:00,15,19.85,19.87,19.85,19.87,2
20160201|2015-10-14 22:30,15,19.85,19.85,19.85,19.85,1
20160201|2015-10-14 23:30,15,19.84,19.84,19.84,19.84,6
20160201|2015-10-15 02:00,15,19.8,19.84,19.79,19.8,14
20160201|2015-10-15 02:30,15,19.74,19.77,19.73,19.75,10
20160201|2015-10-15 03:30,15,19.69,19.7,19.69,19.7,8
20160201|2015-10-15 04:00,15,19.69,19.69,19.69,19.69,2
20160201|2015-10-15 04:30,15,19.7,19.7,19.7,19.7,1
20160201|2015-10-15 05:30,15,19.75,19.75,19.75,19.75,2
20160201|2015-10-15 06:00,15,19.75,19.76,19.74,19.75,11
20160201|2015-10-15 06:30,15,19.75,19.81,19.75,19.8,13
20160201|2015-10-15 07:00,15,19.8,19.8,19.8,19.8,1
20160201|2015-10-15 07:30,15,19.8,19.9,19.8,19.85,43
20160201|2015-10-15 08:00,15,19.86,19.87,19.84,19.85,27
20160201|2015-10-15 08:30,15,19.85,19.9,19.67,19.76,711
20160201|2015-10-15 09:00,15,19.75,19.77,19.65,19.75,458
20160201|2015-10-15 09:30,15,19.75,19.8,19.6,19.62,300
20160201|2015-10-15 10:00,15,19.65,19.67,19.57,19.57,268
20160201|2015-10-15 10:30,15,19.57,19.83,19.55,19.8,437
20160201|2015-10-15 11:00,15,19.81,19.81,19.55,19.55,182
20160201|2015-10-15 11:30,15,19.55,19.55,19.49,19.49,72
20160201|2015-10-15 12:00,15,19.45,19.46,19.3,19.33,237
20160201|2015-10-15 12:30,15,19.35,19.43,19.25,19.25,150
20160201|2015-10-15 13:00,15,19.25,19.27,19.08,19.2,400
20160201|2015-10-15 13:30,15,19.15,19.15,19.04,19.07,497
20160201|2015-10-15 14:00,15,19.1,19.11,19,19.02,274
20160201|2015-10-15 14:30,15,19,19.23,19,19.1,431
20160201|2015-10-15 15:00,15,19.08,19.1,18.85,18.95,799
20160201|2015-10-15 15:30,16,18.95,18.95,18.95,18.95,6
20160201|2015-10-15 16:00,16,18.95,18.95,18.95,18.95,2
20160201|2015-10-15 17:00,16,18.95,18.95,18.94,18.94,3
20160201|2015-10-15 17:30,16,18.92,18.92,18.9,18.9,3
20160201|2015-10-15 18:00,16,18.9,18.9,18.9,18.9,5
20160201|2015-10-15 18:30,16,18.9,18.91,18.9,18.9,3
20160201|2015-10-15 19:30,16,18.92,19.05,18.9,19.05,30
20160201|2015-10-15 20:30,16,18.97,18.97,18.97,18.97,1
20160201|2015-10-15 21:00,16,18.97,18.97,18.97,18.97,2
20160201|2015-10-15 23:00,16,18.97,18.97,18.97,18.97,1
20160201|2015-10-16 00:00,16,19,19,19,19,1
20160201|2015-10-16 02:00,16,18.95,18.97,18.95,18.97,7
20160201|2015-10-16 02:30,16,18.97,18.98,18.95,18.95,5
20160201|2015-10-16 03:00,16,19,19,18.95,18.95,32
20160201|2015-10-16 03:30,16,18.9,18.9,18.9,18.9,1
20160201|2015-10-16 05:00,16,18.91,18.91,18.91,18.91,2
20160201|2015-10-16 05:30,16,18.95,19.03,18.95,19,19
20160201|2015-10-16 06:30,16,19.02,19.02,19,19,2
20160201|2015-10-16 07:00,16,19,19.02,19,19.01,82
20160201|2015-10-16 07:30,16,19,19,18.92,18.92,42
20160201|2015-10-16 08:00,16,18.93,18.97,18.92,18.92,52
20160201|2015-10-16 08:30,16,18.9,19.15,18.89,19.05,690
20160201|2015-10-16 09:00,16,19.1,19.17,19,19.08,294
20160201|2015-10-16 09:30,16,19.08,19.11,18.95,19.03,335
20160201|2015-10-16 10:00,16,19.02,19.1,18.95,19.1,142
20160201|2015-10-16 10:30,16,19.08,19.15,18.99,19,188
20160201|2015-10-16 11:00,16,18.99,19.17,18.99,19.1,292
20160201|2015-10-16 11:30,16,19.13,19.21,19.1,19.17,103
20160201|2015-10-16 12:00,16,19.17,19.22,19.13,19.2,455
20160201|2015-10-16 12:30,16,19.23,19.35,19.2,19.35,434
20160201|2015-10-16 13:00,16,19.39,19.43,19.17,19.19,574
20160201|2015-10-16 13:30,16,19.18,19.22,19.1,19.15,162
20160201|2015-10-16 14:00,16,19.2,19.2,19.08,19.15,362
20160201|2015-10-16 14:30,16,19.14,19.18,19,19.05,1046
20160201|2015-10-16 15:00,16,19.05,19.07,18.89,18.97,371
20160201|2015-10-18 19:00,19,19.05,19.05,19.05,19.05,1
20160201|2015-10-18 23:30,19,19.04,19.04,19.04,19.04,1
20160201|2015-10-19 02:00,19,19.04,19.04,19.04,19.04,1
20160201|2015-10-19 03:00,19,19,19,19,19,5
20160201|2015-10-19 04:30,19,19.02,19.02,19.02,19.02,1
20160201|2015-10-19 05:00,19,18.99,18.99,18.99,18.99,3
20160201|2015-10-19 06:00,19,19.07,19.07,19.06,19.06,4
20160201|2015-10-19 06:30,19,19.09,19.12,19.09,19.12,9
20160201|2015-10-19 07:00,19,19.15,19.15,19.1,19.1,5
20160201|2015-10-19 07:30,19,19.12,19.13,19.12,19.13,8
20160201|2015-10-19 08:00,19,19.1,19.14,19.1,19.12,23
20160201|2015-10-19 08:30,19,19.15,19.15,18.79,18.79,661
20160201|2015-10-19 09:00,19,18.8,18.92,18.7,18.8,125
20160201|2015-10-19 09:30,19,18.8,18.9,18.68,18.68,238
20160201|2015-10-19 10:00,19,18.7,18.8,18.6,18.65,464
20160201|2015-10-19 10:30,19,18.6,18.62,18.45,18.53,298
20160201|2015-10-19 11:00,19,18.5,18.58,18.49,18.58,218
20160201|2015-10-19 11:30,19,18.5,18.53,18.46,18.46,153
20160201|2015-10-19 12:00,19,18.48,18.6,18.48,18.55,128
20160201|2015-10-19 12:30,19,18.6,18.67,18.53,18.55,201
20160201|2015-10-19 13:00,19,18.53,18.55,18.47,18.5,153
20160201|2015-10-19 13:30,19,18.49,18.49,18.4,18.4,410
20160201|2015-10-19 14:00,19,18.42,18.45,18.35,18.43,604
20160201|2015-10-19 14:30,19,18.4,18.45,18.25,18.35,499
20160201|2015-10-19 15:00,19,18.31,18.35,18.16,18.2,803
20160201|2015-10-19 15:30,20,18.2,18.24,18.18,18.22,47
20160201|2015-10-19 18:30,20,18.2,18.24,18.2,18.24,4
20160201|2015-10-19 19:00,20,18.25,18.25,18.25,18.25,1
20160201|2015-10-19 20:00,20,18.2,18.24,18.2,18.24,2
20160201|2015-10-19 20:30,20,18.25,18.25,18.23,18.25,19
20160201|2015-10-19 21:00,20,18.25,18.25,18.25,18.25,3
20160201|2015-10-19 21:30,20,18.25,18.25,18.25,18.25,1
20160201|2015-10-20 02:30,20,18.25,18.28,18.23,18.25,27
20160201|2015-10-20 03:00,20,18.3,18.43,18.3,18.43,124
20160201|2015-10-20 03:30,20,18.43,18.43,18.42,18.42,4
20160201|2015-10-20 04:00,20,18.45,18.45,18.45,18.45,5
20160201|2015-10-20 06:00,20,18.45,18.45,18.35,18.37,14
20160201|2015-10-20 07:00,20,18.35,18.35,18.31,18.34,12
20160201|2015-10-20 07:30,20,18.32,18.35,18.25,18.32,83
20160201|2015-10-20 08:00,20,18.35,18.35,18.28,18.32,69
20160201|2015-10-20 08:30,20,18.3,18.42,18.27,18.3,499
20160201|2015-10-20 09:00,20,18.3,18.33,18.2,18.3,346
20160201|2015-10-20 09:30,20,18.3,18.3,18.05,18.18,1041
20160201|2015-10-20 10:00,20,18.18,18.42,18.15,18.3,602
20160201|2015-10-20 10:30,20,18.3,18.46,18.3,18.46,202
20160201|2015-10-20 11:00,20,18.48,18.55,18.45,18.53,192
20160201|2015-10-20 11:30,20,18.5,18.67,18.5,18.56,354
20160201|2015-10-20 12:00,20,18.55,18.63,18.45,18.58,183
20160201|2015-10-20 12:30,20,18.6,18.67,18.5,18.53,173
20160201|2015-10-20 13:00,20,18.52,18.57,18.45,18.45,240
20160201|2015-10-20 13:30,20,18.4,18.47,18.37,18.4,317
20160201|2015-10-20 14:00,20,18.4,18.5,18.35,18.35,529
20160201|2015-10-20 14:30,20,18.39,18.6,18.35,18.55,464
20160201|2015-10-20 15:00,20,18.6,18.9,18.55,18.9,798
20160201|2015-10-20 15:30,21,18.85,18.85,18.85,18.85,61
20160201|2015-10-20 17:00,21,18.8,18.8,18.8,18.8,1
20160201|2015-10-20 19:00,21,18.7,18.7,18.7,18.7,1
20160201|2015-10-20 20:30,21,18.72,18.72,18.72,18.72,3
20160201|2015-10-20 22:30,21,18.7,18.7,18.7,18.7,6
20160201|2015-10-20 23:00,21,18.65,18.65,18.6,18.6,6
20160201|2015-10-20 23:30,21,18.55,18.55,18.55,18.55,10
20160201|2015-10-21 00:30,21,18.55,18.57,18.53,18.53,66
20160201|2015-10-21 01:00,21,18.6,18.6,18.6,18.6,2
20160201|2015-10-21 01:30,21,18.65,18.65,18.65,18.65,1
20160201|2015-10-21 02:00,21,18.7,18.75,18.7,18.75,13
20160201|2015-10-21 02:30,21,18.75,18.75,18.75,18.75,3
20160201|2015-10-21 04:00,21,18.65,18.65,18.55,18.55,4
20160201|2015-10-21 05:00,21,18.53,18.53,18.53,18.53,1
20160201|2015-10-21 06:00,21,18.55,18.55,18.55,18.55,1
20160201|2015-10-21 07:00,21,18.5,18.56,18.49,18.56,28
20160201|2015-10-21 07:30,21,18.5,18.55,18.45,18.53,46
20160201|2015-10-21 08:00,21,18.5,18.52,18.47,18.5,140
20160201|2015-10-21 08:30,21,18.5,18.55,18.45,18.5,525
20160201|2015-10-21 09:00,21,18.54,18.84,18.53,18.78,374
20160201|2015-10-21 09:30,21,18.8,18.9,18.71,18.73,223
20160201|2015-10-21 10:00,21,18.74,18.89,18.72,18.79,300
20160201|2015-10-21 10:30,21,18.75,18.75,18.55,18.69,339
20160201|2015-10-21 11:00,21,18.69,18.77,18.62,18.66,310
20160201|2015-10-21 11:30,21,18.65,18.75,18.63,18.75,116
20160201|2015-10-21 12:00,21,18.77,19.03,18.75,19,577
20160201|2015-10-21 12:30,21,19.03,19.1,18.91,19,597
20160201|2015-10-21 13:00,21,18.97,19.05,18.92,18.95,323
20160201|2015-10-21 13:30,21,18.95,18.95,18.76,18.86,290
20160201|2015-10-21 14:00,21,18.86,19.03,18.75,18.99,197
20160201|2015-10-21 14:30,21,19,19.4,19,19.35,655
20160201|2015-10-21 15:00,21,19.35,19.6,19.35,19.6,1686
20160201|2015-10-21 15:30,22,19.55,19.55,19.4,19.4,27
20160201|2015-10-21 17:00,22,19.46,19.51,19.43,19.43,132
20160201|2015-10-21 17:30,22,19.43,19.46,19.43,19.46,3
20160201|2015-10-21 18:30,22,19.4,19.4,19.4,19.4,15
20160201|2015-10-21 19:00,22,19.41,19.41,19.34,19.34,26
20160201|2015-10-21 19:30,22,19.32,19.32,19.25,19.25,7
20160201|2015-10-21 20:00,22,19.25,19.25,19.25,19.25,2
20160201|2015-10-21 22:00,22,19.25,19.25,19.25,19.25,1
20160201|2015-10-22 00:00,22,19.3,19.3,19.3,19.3,1
20160201|2015-10-22 01:00,22,19.33,19.33,19.33,19.33,1
20160201|2015-10-22 02:30,22,19.25,19.25,19.25,19.25,1
20160201|2015-10-22 04:00,22,19.27,19.3,19.27,19.3,3
20160201|2015-10-22 04:30,22,19.25,19.25,19.25,19.25,1
20160201|2015-10-22 06:00,22,19.25,19.25,19.22,19.24,120
20160201|2015-10-22 06:30,22,19.24,19.24,19.24,19.24,6
20160201|2015-10-22 07:00,22,19.28,19.28,19.23,19.26,42
20160201|2015-10-22 07:30,22,19.2,19.25,19.07,19.13,46
20160201|2015-10-22 08:00,22,19.14,19.19,19.1,19.1,180
20160201|2015-10-22 08:30,22,19.12,19.23,18.95,18.95,873
20160201|2015-10-22 09:00,22,19,19,18.77,18.87,269
20160201|2015-10-22 09:30,22,18.86,18.88,18.67,18.7,423
20160201|2015-10-22 10:00,22,18.7,18.77,18.65,18.77,192
20160201|2015-10-22 10:30,22,18.77,18.8,18.62,18.64,289
20160201|2015-10-22 11:00,22,18.62,18.7,18.53,18.55,296
20160201|2015-10-22 11:30,22,18.55,18.6,18.45,18.55,160
20160201|2015-10-22 12:00,22,18.54,18.58,18.44,18.53,368
20160201|2015-10-22 12:30,22,18.53,18.58,18.51,18.55,280
20160201|2015-10-22 13:00,22,18.57,18.65,18.48,18.53,403
20160201|2015-10-22 13:30,22,18.53,18.55,18.38,18.4,219
20160201|2015-10-22 14:00,22,18.39,18.49,18.35,18.35,309
20160201|2015-10-22 14:30,22,18.35,18.43,18.31,18.35,633
20160201|2015-10-22 15:00,22,18.32,18.33,18.14,18.18,1709
20160201|2015-10-22 15:30,23,18.2,18.2,18.2,18.2,2
20160201|2015-10-22 16:30,23,18.15,18.15,18.15,18.15,1
20160201|2015-10-22 17:30,23,18.2,18.2,18.13,18.2,85
20160201|2015-10-22 18:00,23,18.15,18.15,18.12,18.15,34
20160201|2015-10-22 20:00,23,18.2,18.2,18.2,18.2,1
20160201|2015-10-22 20:30,23,18.2,18.2,18.19,18.2,8
20160201|2015-10-22 23:00,23,18.15,18.15,18.15,18.15,15
20160201|2015-10-22 23:30,23,18.2,18.2,18.2,18.2,3
20160201|2015-10-23 01:30,23,18.22,18.25,18.22,18.25,4
20160201|2015-10-23 02:00,23,18.25,18.25,18.2,18.22,25
20160201|2015-10-23 02:30,23,18.24,18.25,18.24,18.25,3
20160201|2015-10-23 03:30,23,18.25,18.25,18.25,18.25,3
20160201|2015-10-23 04:00,23,18.22,18.22,18.2,18.2,3
20160201|2015-10-23 04:30,23,18.18,18.18,18.1,18.1,11
20160201|2015-10-23 05:00,23,18.08,18.09,18.08,18.09,28
20160201|2015-10-23 05:30,23,18.08,18.08,18.08,18.08,1
20160201|2015-10-23 06:00,23,18.11,18.12,17.85,17.85,323
20160201|2015-10-23 06:30,23,17.91,17.91,17.79,17.84,535
20160201|2015-10-23 07:00,23,17.85,17.88,17.8,17.88,205
20160201|2015-10-23 07:30,23,17.88,17.88,17.87,17.87,15
20160201|2015-10-23 08:00,23,17.87,18.02,17.85,18,132
20160201|2015-10-23 08:30,23,17.95,18.02,17.88,17.95,1500
20160201|2015-10-23 09:00,23,17.93,18.28,17.9,18.2,1048
20160201|2015-10-23 09:30,23,18.2,18.32,18.13,18.32,533
20160201|2015-10-23 10:00,23,18.35,18.36,18.2,18.35,399
20160201|2015-10-23 10:30,23,18.35,18.43,18.35,18.39,312
20160201|2015-10-23 11:00,23,18.37,18.49,18.35,18.35,674
20160201|2015-10-23 11:30,23,18.35,18.43,18.33,18.37,187
20160201|2015-10-23 12:00,23,18.38,18.46,18.17,18.2,368
20160201|2015-10-23 12:30,23,18.2,18.21,18.1,18.15,615
20160201|2015-10-23 13:00,23,18.12,18.2,18.09,18.1,363
20160201|2015-10-23 13:30,23,18.15,18.19,18.08,18.18,295
20160201|2015-10-23 14:00,23,18.18,18.41,18.15,18.41,410
20160201|2015-10-23 14:30,23,18.4,18.4,18.26,18.34,444
20160201|2015-10-23 15:00,23,18.32,18.5,18.3,18.49,661
20160201|2015-10-25 17:30,26,18.5,18.51,18.47,18.5,18
20160201|2015-10-25 19:30,26,18.47,18.48,18.47,18.48,23
20160201|2015-10-25 21:30,26,18.45,18.55,18.45,18.52,66
20160201|2015-10-25 23:00,26,18.55,18.56,18.55,18.56,6
20160201|2015-10-26 00:00,26,18.6,18.6,18.59,18.59,2
20160201|2015-10-26 01:00,26,18.65,18.65,18.63,18.65,23
20160201|2015-10-26 01:30,26,18.63,18.63,18.63,18.63,9
20160201|2015-10-26 02:30,26,18.65,18.67,18.6,18.67,33
20160201|2015-10-26 03:00,26,18.69,18.69,18.69,18.69,2
20160201|2015-10-26 03:30,26,18.65,18.65,18.65,18.65,55
20160201|2015-10-26 04:00,26,18.6,18.62,18.6,18.6,45
20160201|2015-10-26 04:30,26,18.6,18.62,18.6,18.62,13
20160201|2015-10-26 05:00,26,18.6,18.6,18.6,18.6,1
20160201|2015-10-26 05:30,26,18.65,18.65,18.6,18.6,64
20160201|2015-10-26 06:30,26,18.64,18.65,18.64,18.65,4
20160201|2015-10-26 07:00,26,18.6,18.63,18.58,18.58,91
20160201|2015-10-26 07:30,26,18.64,18.64,18.55,18.55,56
20160201|2015-10-26 08:00,26,18.55,18.57,18.55,18.55,139
20160201|2015-10-26 08:30,26,18.55,18.6,18.44,18.54,642
20160201|2015-10-26 09:00,26,18.6,18.62,18.53,18.55,353
20160201|2015-10-26 09:30,26,18.55,18.6,18.55,18.55,283
20160201|2015-10-26 10:00,26,18.55,18.65,18.55,18.65,105
20160201|2015-10-26 10:30,26,18.65,18.65,18.6,18.65,68
20160201|2015-10-26 11:00,26,18.64,18.7,18.6,18.6,305
20160201|2015-10-26 11:30,26,18.6,18.65,18.45,18.5,726
20160201|2015-10-26 12:00,26,18.55,18.57,18.51,18.55,53
20160201|2015-10-26 12:30,26,18.5,18.65,18.45,18.65,335
20160201|2015-10-26 13:00,26,18.6,18.66,18.6,18.65,202
20160201|2015-10-26 13:30,26,18.66,18.75,18.65,18.7,131
20160201|2015-10-26 14:00,26,18.7,18.7,18.63,18.67,436
20160201|2015-10-26 14:30,26,18.66,18.82,18.63,18.75,1698
20160201|2015-10-26 15:00,26,18.77,18.94,18.75,18.79,1339
20160201|2015-10-26 15:30,27,18.8,18.85,18.75,18.85,5
20160201|2015-10-26 17:30,27,18.77,18.77,18.77,18.77,2
20160201|2015-10-26 18:00,27,18.77,18.77,18.77,18.77,4
20160201|2015-10-26 19:00,27,18.8,18.85,18.8,18.81,7
20160201|2015-10-26 20:30,27,18.81,18.81,18.81,18.81,3
20160201|2015-10-26 21:00,27,18.85,18.89,18.82,18.88,26
20160201|2015-10-26 22:00,27,18.9,18.9,18.9,18.9,1
20160201|2015-10-26 22:30,27,18.9,18.92,18.9,18.92,2
20160201|2015-10-26 23:00,27,18.89,18.95,18.89,18.95,17
20160201|2015-10-27 00:00,27,18.95,18.95,18.94,18.94,7
20160201|2015-10-27 00:30,27,18.93,18.93,18.93,18.93,2
20160201|2015-10-27 01:00,27,18.95,18.95,18.9,18.9,20
20160201|2015-10-27 01:30,27,18.9,18.9,18.9,18.9,24
20160201|2015-10-27 02:00,27,18.9,18.9,18.9,18.9,1
20160201|2015-10-27 02:30,27,18.89,18.89,18.89,18.89,4
20160201|2015-10-27 03:30,27,18.9,18.9,18.9,18.9,1
20160201|2015-10-27 04:00,27,18.9,18.9,18.9,18.9,3
20160201|2015-10-27 04:30,27,18.86,18.86,18.86,18.86,5
20160201|2015-10-27 05:00,27,18.87,18.87,18.87,18.87,5
20160201|2015-10-27 05:30,27,18.86,18.87,18.86,18.86,12
20160201|2015-10-27 06:00,27,18.9,18.9,18.85,18.86,7
20160201|2015-10-27 06:30,27,18.85,18.86,18.85,18.86,2
20160201|2015-10-27 07:00,27,18.85,18.92,18.85,18.92,76
20160201|2015-10-27 07:30,27,18.9,18.96,18.9,18.95,53
20160201|2015-10-27 08:00,27,18.95,19,18.95,19,8
20160201|2015-10-27 08:30,27,19.05,19.05,18.8,18.82,789
20160201|2015-10-27 09:00,27,18.81,18.95,18.8,18.9,239
20160201|2015-10-27 09:30,27,18.95,18.98,18.75,18.75,225
20160201|2015-10-27 10:00,27,18.75,18.75,18.65,18.69,374
20160201|2015-10-27 10:30,27,18.67,18.83,18.62,18.8,792
20160201|2015-10-27 11:00,27,18.75,18.94,18.75,18.84,239
20160201|2015-10-27 11:30,27,18.86,18.89,18.75,18.85,250
20160201|2015-10-27 12:00,27,18.9,18.95,18.85,18.93,313
20160201|2015-10-27 12:30,27,18.91,18.93,18.83,18.88,319
20160201|2015-10-27 13:00,27,18.81,18.86,18.81,18.81,68
20160201|2015-10-27 13:30,27,18.84,18.87,18.8,18.85,158
20160201|2015-10-27 14:00,27,18.83,18.83,18.64,18.65,322
20160201|2015-10-27 14:30,27,18.65,18.75,18.58,18.64,571
20160201|2015-10-27 15:00,27,18.62,18.65,18.45,18.45,1016
20160201|2015-10-27 15:30,28,18.55,18.55,18.5,18.5,7
20160201|2015-10-27 16:00,28,18.5,18.51,18.5,18.51,3
20160201|2015-10-27 21:30,28,18.47,18.47,18.47,18.47,4
20160201|2015-10-27 23:30,28,18.43,18.43,18.42,18.42,3
20160201|2015-10-28 03:00,28,18.42,18.45,18.42,18.45,11
20160201|2015-10-28 03:30,28,18.45,18.45,18.42,18.42,4
20160201|2015-10-28 04:00,28,18.45,18.45,18.43,18.43,6
20160201|2015-10-28 04:30,28,18.4,18.4,18.39,18.4,12
20160201|2015-10-28 06:00,28,18.39,18.39,18.38,18.38,37
20160201|2015-10-28 06:30,28,18.4,18.4,18.37,18.38,63
20160201|2015-10-28 07:00,28,18.38,18.52,18.38,18.51,160
20160201|2015-10-28 07:30,28,18.5,18.51,18.5,18.5,125
20160201|2015-10-28 08:00,28,18.5,18.52,18.49,18.5,88
20160201|2015-10-28 08:30,28,18.5,18.57,18.42,18.46,605
20160201|2015-10-28 09:00,28,18.45,18.51,18.45,18.5,209
20160201|2015-10-28 09:30,28,18.5,18.5,18.42,18.43,217
20160201|2015-10-28 10:00,28,18.43,18.49,18.37,18.49,613
20160201|2015-10-28 10:30,28,18.48,18.49,18.38,18.38,190
20160201|2015-10-28 11:00,28,18.4,18.48,18.4,18.48,131
20160201|2015-10-28 11:30,28,18.48,18.5,18.45,18.47,72
20160201|2015-10-28 12:00,28,18.48,18.48,18.47,18.48,12
20160201|2015-10-28 12:30,28,18.48,18.48,18.35,18.35,396
20160201|2015-10-28 13:00,28,18.41,18.95,18.4,18.75,837
20160201|2015-10-28 13:30,28,18.77,18.91,18.6,18.64,332
20160201|2015-10-28 14:00,28,18.65,18.68,18.49,18.53,709
20160201|2015-10-28 14:30,28,18.5,18.51,18.24,18.25,707
20160201|2015-10-28 15:00,28,18.2,18.23,18.15,18.2,1041
20160201|2015-10-28 15:30,29,18.15,18.2,18.1,18.19,86
20160201|2015-10-28 16:00,29,18.21,18.21,18.21,18.21,19
20160201|2015-10-28 17:00,29,18.27,18.27,18.25,18.25,5
20160201|2015-10-28 18:00,29,18.24,18.24,18.24,18.24,2
20160201|2015-10-28 18:30,29,18.3,18.3,18.28,18.28,7
20160201|2015-10-28 19:00,29,18.3,18.37,18.3,18.35,110
20160201|2015-10-28 19:30,29,18.35,18.35,18.35,18.35,1
20160201|2015-10-28 20:00,29,18.35,18.37,18.35,18.37,12
20160201|2015-10-28 21:30,29,18.35,18.35,18.35,18.35,2
20160201|2015-10-28 22:00,29,18.35,18.35,18.33,18.33,19
20160201|2015-10-28 22:30,29,18.35,18.35,18.35,18.35,1
20160201|2015-10-28 23:00,29,18.42,18.42,18.42,18.42,2
20160201|2015-10-28 23:30,29,18.37,18.37,18.35,18.35,2
20160201|2015-10-29 00:00,29,18.35,18.35,18.35,18.35,14
20160201|2015-10-29 00:30,29,18.45,18.45,18.45,18.45,2
20160201|2015-10-29 03:00,29,18.4,18.4,18.4,18.4,1
20160201|2015-10-29 03:30,29,18.42,18.42,18.42,18.42,2
20160201|2015-10-29 04:00,29,18.46,18.49,18.43,18.44,90
20160201|2015-10-29 04:30,29,18.45,18.45,18.4,18.4,167
20160201|2015-10-29 05:00,29,18.4,18.4,18.4,18.4,17
20160201|2015-10-29 05:30,29,18.35,18.38,18.35,18.38,11
20160201|2015-10-29 06:00,29,18.38,18.39,18.38,18.39,54
20160201|2015-10-29 06:30,29,18.4,18.4,18.4,18.4,1
20160201|2015-10-29 07:00,29,18.4,18.42,18.4,18.42,22
20160201|2015-10-29 07:30,29,18.4,18.44,18.35,18.38,151
20160201|2015-10-29 08:00,29,18.35,18.4,18.35,18.37,43
20160201|2015-10-29 08:30,29,18.35,18.46,18.33,18.44,628
20160201|2015-10-29 09:00,29,18.47,18.5,18.35,18.5,149
20160201|2015-10-29 09:30,29,18.5,18.59,18.46,18.59,270
20160201|2015-10-29 10:00,29,18.6,18.6,18.54,18.55,106
20160201|2015-10-29 10:30,29,18.56,18.56,18.45,18.5,71
20160201|2015-10-29 11:00,29,18.48,18.54,18.4,18.4,105
20160201|2015-10-29 11:30,29,18.35,18.49,18.35,18.48,205
20160201|2015-10-29 12:00,29,18.45,18.48,18.37,18.41,61
20160201|2015-10-29 12:30,29,18.45,18.55,18.45,18.5,89
20160201|2015-10-29 13:00,29,18.53,18.53,18.4,18.4,182
20160201|2015-10-29 13:30,29,18.44,18.49,18.43,18.48,86
20160201|2015-10-29 14:00,29,18.5,18.52,18.42,18.42,200
20160201|2015-10-29 14:30,29,18.45,18.48,18.33,18.41,302
20160201|2015-10-29 15:00,29,18.45,18.5,18.3,18.35,597
20160201|2015-10-29 16:30,30,18.3,18.3,18.3,18.3,1
20160201|2015-10-29 17:30,30,18.33,18.33,18.33,18.33,2
20160201|2015-10-29 19:00,30,18.3,18.3,18.27,18.27,3
20160201|2015-10-29 20:30,30,18.27,18.27,18.24,18.26,4
20160201|2015-10-29 21:00,30,18.22,18.23,18.22,18.23,3
20160201|2015-10-29 21:30,30,18.21,18.21,18.2,18.21,14
20160201|2015-10-29 22:30,30,18.25,18.34,18.23,18.3,111
20160201|2015-10-29 23:00,30,18.25,18.25,18.25,18.25,14
20160201|2015-10-30 00:00,30,18.18,18.22,18.18,18.18,15
20160201|2015-10-30 01:00,30,18.25,18.26,18.24,18.26,4
20160201|2015-10-30 02:30,30,18.25,18.25,18.2,18.21,12
20160201|2015-10-30 03:00,30,18.27,18.32,18.27,18.3,11
20160201|2015-10-30 04:30,30,18.33,18.33,18.33,18.33,5
20160201|2015-10-30 05:00,30,18.34,18.41,18.33,18.41,8
20160201|2015-10-30 05:30,30,18.4,18.4,18.38,18.38,3
20160201|2015-10-30 06:00,30,18.38,18.42,18.38,18.41,40
20160201|2015-10-30 07:00,30,18.35,18.38,18.35,18.38,31
20160201|2015-10-30 07:30,30,18.37,18.43,18.35,18.43,68
20160201|2015-10-30 08:00,30,18.45,18.55,18.43,18.52,181
20160201|2015-10-30 08:30,30,18.5,18.65,18.5,18.6,427
20160201|2015-10-30 09:00,30,18.62,18.65,18.58,18.63,29
20160201|2015-10-30 09:30,30,18.63,18.64,18.55,18.58,106
20160201|2015-10-30 10:00,30,18.55,18.63,18.55,18.55,93
20160201|2015-10-30 10:30,30,18.53,18.55,18.45,18.47,168
20160201|2015-10-30 11:00,30,18.5,18.57,18.49,18.5,494
20160201|2015-10-30 11:30,30,18.5,18.5,18.37,18.4,94
20160201|2015-10-30 12:00,30,18.4,18.45,18.36,18.4,169
20160201|2015-10-30 12:30,30,18.39,18.39,18.33,18.35,95
20160201|2015-10-30 13:00,30,18.3,18.4,18.3,18.4,113
20160201|2015-10-30 13:30,30,18.37,18.5,18.37,18.45,124
20160201|2015-10-30 14:00,30,18.5,18.55,18.45,18.55,239
20160201|2015-10-30 14:30,30,18.55,18.6,18.47,18.6,208
20160201|2015-10-30 15:00,30,18.62,18.75,18.58,18.65,579
20160201|2015-11-01 17:30,2,18.75,18.81,18.75,18.81,8
20160201|2015-11-01 19:00,2,18.75,18.75,18.73,18.75,33
20160201|2015-11-01 21:00,2,18.75,18.75,18.75,18.75,1
20160201|2015-11-01 21:30,2,18.75,18.75,18.74,18.75,5
20160201|2015-11-01 23:00,2,18.75,18.75,18.75,18.75,9
20160201|2015-11-02 01:00,2,18.83,18.85,18.83,18.85,3
20160201|2015-11-02 02:00,2,18.85,18.87,18.81,18.85,20
20160201|2015-11-02 02:30,2,18.8,18.84,18.8,18.8,16
20160201|2015-11-02 03:00,2,18.75,18.75,18.68,18.68,28
20160201|2015-11-02 03:30,2,18.65,18.65,18.55,18.57,40
20160201|2015-11-02 04:00,2,18.6,18.6,18.6,18.6,2
20160201|2015-11-02 04:30,2,18.62,18.62,18.62,18.62,2
20160201|2015-11-02 05:30,2,18.58,18.6,18.58,18.6,2
20160201|2015-11-02 06:30,2,18.6,18.6,18.6,18.6,18
20160201|2015-11-02 07:00,2,18.6,18.62,18.6,18.6,11
20160201|2015-11-02 07:30,2,18.6,18.65,18.55,18.58,65
20160201|2015-11-02 08:00,2,18.58,18.58,18.53,18.58,91
20160201|2015-11-02 08:30,2,18.55,18.65,18.47,18.51,545
20160201|2015-11-02 09:00,2,18.52,18.52,18.41,18.45,175
20160201|2015-11-02 09:30,2,18.47,18.48,18.4,18.48,180
20160201|2015-11-02 10:00,2,18.45,18.48,18.4,18.45,93
20160201|2015-11-02 10:30,2,18.41,18.41,18.37,18.4,51
20160201|2015-11-02 11:00,2,18.36,18.4,18.29,18.3,233
20160201|2015-11-02 11:30,2,18.3,18.31,18.24,18.26,109
20160201|2015-11-02 12:00,2,18.2,18.24,18.2,18.2,70
20160201|2015-11-02 12:30,2,18.18,18.19,18.13,18.15,143
20160201|2015-11-02 13:00,2,18.14,18.14,18.05,18.09,290
20160201|2015-11-02 13:30,2,18.07,18.07,17.9,17.92,501
20160201|2015-11-02 14:00,2,17.94,18,17.88,17.88,429
20160201|2015-11-02 14:30,2,17.85,17.94,17.83,17.9,724
20160201|2015-11-02 15:00,2,17.85,18.05,17.8,18.02,813
20160201|2015-11-02 15:30,3,18.1,18.15,18.03,18.03,117
20160201|2015-11-02 16:00,3,18.05,18.05,18.05,18.05,22
20160201|2015-11-02 17:00,3,18.04,18.04,18.04,18.04,10
20160201|2015-11-02 18:30,3,18,18,18,18,5
20160201|2015-11-02 19:30,3,17.99,17.99,17.99,17.99,3
20160201|2015-11-03 01:00,3,18.01,18.01,18.01,18.01,1
20160201|2015-11-03 02:00,3,18.02,18.04,18.02,18.04,17
20160201|2015-11-03 04:00,3,18.02,18.02,18,18,4
20160201|2015-11-03 05:00,3,18,18,18,18,8
20160201|2015-11-03 05:30,3,18,18.05,18,18.05,7
20160201|2015-11-03 06:00,3,18.05,18.05,18.04,18.05,68
20160201|2015-11-03 06:30,3,18.05,18.05,18.05,18.05,4
20160201|2015-11-03 07:00,3,18.06,18.09,18.06,18.09,3
20160201|2015-11-03 07:30,3,18.05,18.05,18.01,18.05,52
20160201|2015-11-03 08:00,3,18.05,18.05,18.05,18.05,27
20160201|2015-11-03 08:30,3,18,18.09,17.96,18.07,476
20160201|2015-11-03 09:00,3,18.05,18.05,17.95,18.02,243
20160201|2015-11-03 09:30,3,18.04,18.09,18,18.07,314
20160201|2015-11-03 10:00,3,18.05,18.1,18.05,18.07,75
20160201|2015-11-03 10:30,3,18.07,18.08,17.97,18,785
20160201|2015-11-03 11:00,3,18.02,18.19,18.02,18.13,398
20160201|2015-11-03 11:30,3,18.15,18.19,18.05,18.08,254
20160201|2015-11-03 12:00,3,18.06,18.08,18.02,18.05,188
20160201|2015-11-03 12:30,3,18,18,17.92,17.98,342
20160201|2015-11-03 13:00,3,17.96,17.98,17.88,17.93,439
20160201|2015-11-03 13:30,3,17.9,18.05,17.9,18.05,79
20160201|2015-11-03 14:00,3,18,18.05,18,18.02,61
20160201|2015-11-03 14:30,3,18.05,18.2,18.03,18.15,504
20160201|2015-11-03 15:00,3,18.14,18.3,18.14,18.25,832
20160201|2015-11-03 15:30,4,18.3,18.3,18.27,18.28,8
20160201|2015-11-03 16:30,4,18.27,18.3,18.27,18.27,27
20160201|2015-11-03 17:00,4,18.27,18.27,18.24,18.24,8
20160201|2015-11-03 19:00,4,18.25,18.25,18.25,18.25,1
20160201|2015-11-03 19:30,4,18.2,18.2,18.2,18.2,1
20160201|2015-11-03 21:00,4,18.14,18.14,18.14,18.14,1
20160201|2015-11-03 22:30,4,18.2,18.2,18.2,18.2,2
20160201|2015-11-04 00:00,4,18.24,18.24,18.24,18.24,1
20160201|2015-11-04 01:00,4,18.2,18.2,18.2,18.2,1
20160201|2015-11-04 02:00,4,18.2,18.22,18.2,18.22,6
20160201|2015-11-04 02:30,4,18.2,18.2,18.15,18.15,11
20160201|2015-11-04 03:00,4,18.11,18.13,18.1,18.1,47
20160201|2015-11-04 03:30,4,18.14,18.16,18.14,18.16,4
20160201|2015-11-04 04:30,4,18.15,18.15,18.15,18.15,2
20160201|2015-11-04 05:00,4,18.1,18.14,18.08,18.1,30
20160201|2015-11-04 05:30,4,18.13,18.13,18.1,18.1,2
20160201|2015-11-04 06:00,4,18.09,18.1,18.08,18.08,13
20160201|2015-11-04 06:30,4,18.1,18.1,18.08,18.08,10
20160201|2015-11-04 07:00,4,18.08,18.11,18.02,18.02,86
20160201|2015-11-04 07:30,4,18.05,18.06,18.03,18.05,57
20160201|2015-11-04 08:00,4,18.1,18.1,18.1,18.1,9
20160201|2015-11-04 08:30,4,18.15,18.36,18.06,18.3,601
20160201|2015-11-04 09:00,4,18.35,18.39,18.2,18.2,458
20160201|2015-11-04 09:30,4,18.25,18.37,18.23,18.35,105
20160201|2015-11-04 10:00,4,18.4,18.54,18.37,18.54,251
20160201|2015-11-04 10:30,4,18.5,18.55,18.48,18.5,218
20160201|2015-11-04 11:00,4,18.55,18.55,18.35,18.44,103
20160201|2015-11-04 11:30,4,18.45,18.5,18.43,18.49,132
20160201|2015-11-04 12:00,4,18.45,18.63,18.45,18.6,195
20160201|2015-11-04 12:30,4,18.55,18.57,18.4,18.4,167
20160201|2015-11-04 13:00,4,18.43,18.45,18.33,18.38,93
20160201|2015-11-04 13:30,4,18.35,18.37,18.26,18.26,185
20160201|2015-11-04 14:00,4,18.29,18.47,18.29,18.45,335
20160201|2015-11-04 14:30,4,18.45,18.61,18.45,18.5,568
20160201|2015-11-04 15:00,4,18.5,18.65,18.48,18.65,481
20160201|2015-11-04 15:30,5,18.6,18.63,18.6,18.6,30
20160201|2015-11-04 16:00,5,18.6,18.6,18.6,18.6,22
20160201|2015-11-04 17:00,5,18.6,18.6,18.6,18.6,2
20160201|2015-11-04 19:00,5,18.6,18.6,18.6,18.6,2
20160201|2015-11-04 19:30,5,18.62,18.62,18.6,18.6,3
20160201|2015-11-04 20:00,5,18.6,18.6,18.6,18.6,1
20160201|2015-11-04 20:30,5,18.6,18.6,18.6,18.6,1
20160201|2015-11-04 21:00,5,18.6,18.6,18.6,18.6,3
20160201|2015-11-04 23:00,5,18.55,18.55,18.55,18.55,6
20160201|2015-11-05 03:00,5,18.6,18.6,18.57,18.6,4
20160201|2015-11-05 04:00,5,18.55,18.55,18.53,18.53,6
20160201|2015-11-05 04:30,5,18.52,18.52,18.5,18.5,38
20160201|2015-11-05 05:00,5,18.5,18.55,18.5,18.52,3
20160201|2015-11-05 05:30,5,18.5,18.5,18.44,18.45,52
20160201|2015-11-05 06:30,5,18.42,18.43,18.4,18.4,22
20160201|2015-11-05 07:00,5,18.42,18.42,18.39,18.4,50
20160201|2015-11-05 07:30,5,18.35,18.49,18.35,18.49,44
20160201|2015-11-05 08:00,5,18.45,18.49,18.45,18.48,39
20160201|2015-11-05 08:30,5,18.45,18.63,18.32,18.35,1008
20160201|2015-11-05 09:00,5,18.33,18.65,18.33,18.65,418
20160201|2015-11-05 09:30,5,18.7,18.74,18.61,18.65,439
20160201|2015-11-05 10:00,5,18.65,18.7,18.55,18.55,177
20160201|2015-11-05 10:30,5,18.6,18.65,18.47,18.47,135
20160201|2015-11-05 11:00,5,18.5,18.58,18.42,18.45,142
20160201|2015-11-05 11:30,5,18.45,18.53,18.4,18.4,90
20160201|2015-11-05 12:00,5,18.43,18.6,18.42,18.6,203
20160201|2015-11-05 12:30,5,18.55,18.62,18.52,18.55,84
20160201|2015-11-05 13:00,5,18.54,18.57,18.5,18.55,86
20160201|2015-11-05 13:30,5,18.55,18.55,18.39,18.4,198
20160201|2015-11-05 14:00,5,18.4,18.45,18.27,18.27,420
20160201|2015-11-05 14:30,5,18.3,18.33,18.25,18.25,318
20160201|2015-11-05 15:00,5,18.3,18.3,18.2,18.2,798
20160201|2015-11-05 15:30,6,18.2,18.22,18.2,18.21,15
20160201|2015-11-05 16:00,6,18.25,18.25,18.2,18.25,45
20160201|2015-11-05 16:30,6,18.25,18.25,18.22,18.22,11
20160201|2015-11-05 17:00,6,18.24,18.3,18.24,18.3,33
20160201|2015-11-05 17:30,6,18.25,18.25,18.22,18.22,31
20160201|2015-11-05 18:00,6,18.25,18.25,18.25,18.25,2
20160201|2015-11-05 18:30,6,18.2,18.2,18.2,18.2,2
20160201|2015-11-05 21:30,6,18.25,18.29,18.25,18.25,4
20160201|2015-11-05 22:00,6,18.3,18.3,18.3,18.3,1
20160201|2015-11-06 01:00,6,18.2,18.22,18.2,18.22,6
20160201|2015-11-06 01:30,6,18.23,18.23,18.23,18.23,3
20160201|2015-11-06 02:00,6,18.25,18.3,18.25,18.3,8
20160201|2015-11-06 02:30,6,18.25,18.27,18.25,18.27,22
20160201|2015-11-06 03:00,6,18.29,18.34,18.29,18.34,22
20160201|2015-11-06 04:00,6,18.31,18.35,18.31,18.35,15
20160201|2015-11-06 04:30,6,18.35,18.35,18.35,18.35,41
20160201|2015-11-06 05:30,6,18.35,18.38,18.35,18.38,49
20160201|2015-11-06 06:00,6,18.35,18.35,18.35,18.35,3
20160201|2015-11-06 06:30,6,18.35,18.35,18.3,18.3,8
20160201|2015-11-06 07:00,6,18.3,18.3,18.19,18.25,130
20160201|2015-11-06 07:30,6,18.25,18.5,18.2,18.38,480
20160201|2015-11-06 08:00,6,18.38,18.4,18.22,18.25,160
20160201|2015-11-06 08:30,6,18.25,18.45,18.15,18.4,533
20160201|2015-11-06 09:00,6,18.4,18.55,18.35,18.38,380
20160201|2015-11-06 09:30,6,18.35,18.35,18.15,18.25,449
20160201|2015-11-06 10:00,6,18.25,18.42,18.24,18.35,352
20160201|2015-11-06 10:30,6,18.34,18.36,18.21,18.3,345
20160201|2015-11-06 11:00,6,18.3,18.4,18.25,18.4,280
20160201|2015-11-06 11:30,6,18.35,18.4,18.3,18.33,110
20160201|2015-11-06 12:00,6,18.32,18.32,18.25,18.25,267
20160201|2015-11-06 12:30,6,18.29,18.3,18.2,18.25,189
20160201|2015-11-06 13:00,6,18.23,18.25,18.18,18.18,196
20160201|2015-11-06 13:30,6,18.2,18.29,18.15,18.15,363
20160201|2015-11-06 14:00,6,18.15,18.15,18.1,18.15,190
20160201|2015-11-06 14:30,6,18.11,18.15,18,18.05,939
20160201|2015-11-06 15:00,6,18.05,18.05,17.93,17.95,1006
20160201|2015-11-08 17:00,9,18.1,18.13,18.05,18.05,25
20160201|2015-11-08 17:30,9,18.07,18.07,18.07,18.07,1
20160201|2015-11-08 18:00,9,18.05,18.05,18.04,18.04,2
20160201|2015-11-08 19:00,9,18.05,18.05,18.05,18.05,1
20160201|2015-11-08 19:30,9,18,18,17.98,17.99,5
20160201|2015-11-08 21:00,9,17.92,17.94,17.92,17.94,4
20160201|2015-11-08 23:00,9,17.95,17.95,17.95,17.95,3
20160201|2015-11-08 23:30,9,18,18.02,17.98,18.02,10
20160201|2015-11-09 00:30,9,18.04,18.04,18.04,18.04,2
20160201|2015-11-09 01:00,9,18.01,18.05,18.01,18.05,7
20160201|2015-11-09 01:30,9,18.05,18.05,18.05,18.05,9
20160201|2015-11-09 02:00,9,18.07,18.1,18.05,18.07,18
20160201|2015-11-09 02:30,9,18.1,18.15,18.1,18.15,37
20160201|2015-11-09 03:00,9,18.15,18.15,18.15,18.15,32
20160201|2015-11-09 03:30,9,18.12,18.13,18.12,18.13,4
20160201|2015-11-09 04:00,9,18.15,18.15,18.15,18.15,4
20160201|2015-11-09 04:30,9,18.15,18.15,18.15,18.15,1
20160201|2015-11-09 05:30,9,18.2,18.2,18.2,18.2,1
20160201|2015-11-09 06:30,9,18.15,18.15,18.15,18.15,13
20160201|2015-11-09 07:00,9,18.11,18.15,18.07,18.09,172
20160201|2015-11-09 07:30,9,18.09,18.1,18.05,18.1,106
20160201|2015-11-09 08:00,9,18.09,18.09,18.09,18.09,2
20160201|2015-11-09 08:30,9,18.05,18.18,18.04,18.1,747
20160201|2015-11-09 09:00,9,18.13,18.25,18.11,18.17,938
20160201|2015-11-09 09:30,9,18.2,18.22,18.15,18.2,189
20160201|2015-11-09 10:00,9,18.2,18.37,18.19,18.35,335
20160201|2015-11-09 10:30,9,18.38,18.47,18.33,18.47,257
20160201|2015-11-09 11:00,9,18.5,18.58,18.4,18.42,295
20160201|2015-11-09 11:30,9,18.45,18.45,18.32,18.35,165
20160201|2015-11-09 12:00,9,18.33,18.5,18.33,18.45,132
20160201|2015-11-09 12:30,9,18.45,18.49,18.4,18.49,122
20160201|2015-11-09 13:00,9,18.5,18.54,18.37,18.45,443
20160201|2015-11-09 13:30,9,18.43,18.58,18.41,18.55,454
20160201|2015-11-09 14:00,9,18.57,18.68,18.55,18.6,564
20160201|2015-11-09 14:30,9,18.55,18.55,18.32,18.5,905
20160201|2015-11-09 15:00,9,18.49,18.6,18.48,18.55,1101
20160201|2015-11-09 17:00,10,18.6,18.6,18.6,18.6,1
20160201|2015-11-09 17:30,10,18.55,18.55,18.53,18.54,4
20160201|2015-11-09 18:00,10,18.53,18.54,18.45,18.45,8
20160201|2015-11-09 21:30,10,18.45,18.45,18.44,18.44,2
20160201|2015-11-09 22:00,10,18.4,18.4,18.4,18.4,2
20160201|2015-11-10 02:00,10,18.45,18.47,18.45,18.45,6
20160201|2015-11-10 03:00,10,18.5,18.53,18.5,18.5,9
20160201|2015-11-10 03:30,10,18.5,18.61,18.5,18.61,27
20160201|2015-11-10 04:30,10,18.61,18.65,18.6,18.65,10
20160201|2015-11-10 05:30,10,18.6,18.61,18.57,18.6,38
20160201|2015-11-10 06:00,10,18.6,18.62,18.6,18.6,3
20160201|2015-11-10 06:30,10,18.62,18.65,18.6,18.65,30
20160201|2015-11-10 07:00,10,18.62,18.65,18.6,18.6,22
20160201|2015-11-10 07:30,10,18.6,18.62,18.58,18.6,15
20160201|2015-11-10 08:00,10,18.6,18.65,18.6,18.6,81
20160201|2015-11-10 08:30,10,18.6,18.66,18.49,18.5,1103
20160201|2015-11-10 09:00,10,18.52,18.73,18.5,18.65,725
20160201|2015-11-10 09:30,10,18.67,18.68,18.53,18.53,539
20160201|2015-11-10 10:00,10,18.51,18.55,18.45,18.55,360
20160201|2015-11-10 10:30,10,18.53,18.53,18.42,18.44,173
20160201|2015-11-10 11:00,10,18.42,18.45,18.4,18.41,31
20160201|2015-11-10 11:30,10,18.45,18.48,18.38,18.4,128
20160201|2015-11-10 12:00,10,18.45,18.48,18.43,18.45,177
20160201|2015-11-10 12:30,10,18.45,18.48,18.34,18.38,264
20160201|2015-11-10 13:00,10,18.4,18.43,18.39,18.4,70
20160201|2015-11-10 13:30,10,18.4,18.4,18.25,18.3,524
20160201|2015-11-10 14:00,10,18.34,18.34,18.27,18.3,732
20160201|2015-11-10 14:30,10,18.27,18.34,18.15,18.3,771
20160201|2015-11-10 15:00,10,18.28,18.28,18.1,18.2,1059
20160201|2015-11-10 15:30,11,18.22,18.3,18.22,18.25,15
20160201|2015-11-10 16:00,11,18.26,18.3,18.26,18.3,10
20160201|2015-11-10 18:00,11,18.31,18.32,18.31,18.32,4
20160201|2015-11-10 20:00,11,18.3,18.3,18.3,18.3,1
20160201|2015-11-10 20:30,11,18.25,18.25,18.25,18.25,5
20160201|2015-11-10 21:00,11,18.2,18.2,18.2,18.2,9
20160201|2015-11-10 21:30,11,18.25,18.25,18.22,18.22,5
20160201|2015-11-10 23:00,11,18.23,18.23,18.23,18.23,17
20160201|2015-11-10 23:30,11,18.26,18.26,18.26,18.26,1
20160201|2015-11-11 03:00,11,18.16,18.2,18.16,18.2,10
20160201|2015-11-11 04:00,11,18.2,18.2,18.2,18.2,1
20160201|2015-11-11 05:00,11,18.2,18.2,18.2,18.2,2
20160201|2015-11-11 05:30,11,18.16,18.16,18.15,18.15,18
20160201|2015-11-11 06:00,11,18.15,18.15,18.13,18.13,12
20160201|2015-11-11 06:30,11,18.15,18.15,18.07,18.1,74
20160201|2015-11-11 07:00,11,18.08,18.1,18.08,18.1,16
20160201|2015-11-11 07:30,11,18.1,18.14,18.09,18.1,12
20160201|2015-11-11 08:00,11,18.1,18.15,18.1,18.15,65
20160201|2015-11-11 08:30,11,18.1,18.28,18.1,18.27,425
20160201|2015-11-11 09:00,11,18.25,18.35,18.25,18.35,336
20160201|2015-11-11 09:30,11,18.35,18.43,18.3,18.32,1288
20160201|2015-11-11 10:00,11,18.34,18.38,18.23,18.25,775
20160201|2015-11-11 10:30,11,18.25,18.25,18.12,18.14,449
20160201|2015-11-11 11:00,11,18.12,18.16,18.08,18.1,151
20160201|2015-11-11 11:30,11,18.1,18.14,18.1,18.14,152
20160201|2015-11-11 12:00,11,18.15,18.28,18.15,18.26,131
20160201|2015-11-11 12:30,11,18.29,18.29,18.2,18.27,111
20160201|2015-11-11 13:00,11,18.25,18.29,18.15,18.15,252
20160201|2015-11-11 13:30,11,18.15,18.3,18.15,18.29,325
20160201|2015-11-11 14:00,11,18.29,18.34,18.28,18.28,171
20160201|2015-11-11 14:30,11,18.27,18.43,18.27,18.43,234
20160201|2015-11-11 15:00,11,18.44,18.5,18.44,18.5,415
20160201|2015-11-11 15:30,12,18.55,18.55,18.5,18.5,3
20160201|2015-11-11 17:00,12,18.5,18.5,18.5,18.5,14
20160201|2015-11-11 18:00,12,18.5,18.5,18.5,18.5,1
20160201|2015-11-11 19:00,12,18.5,18.5,18.5,18.5,1
20160201|2015-11-11 19:30,12,18.45,18.45,18.45,18.45,4
20160201|2015-11-11 21:30,12,18.4,18.4,18.37,18.37,4
20160201|2015-11-11 22:00,12,18.37,18.37,18.37,18.37,1
20160201|2015-11-12 01:00,12,18.35,18.35,18.35,18.35,1
20160201|2015-11-12 01:30,12,18.35,18.41,18.35,18.4,28
20160201|2015-11-12 02:00,12,18.4,18.47,18.4,18.45,10
20160201|2015-11-12 02:30,12,18.4,18.4,18.27,18.34,19
20160201|2015-11-12 03:00,12,18.3,18.4,18.29,18.4,49
20160201|2015-11-12 03:30,12,18.4,18.4,18.35,18.37,23
20160201|2015-11-12 04:00,12,18.4,18.52,18.4,18.5,82
20160201|2015-11-12 04:30,12,18.52,18.52,18.5,18.5,29
20160201|2015-11-12 05:00,12,18.55,18.55,18.5,18.5,27
20160201|2015-11-12 05:30,12,18.5,18.5,18.45,18.45,42
20160201|2015-11-12 06:00,12,18.45,18.47,18.45,18.45,56
20160201|2015-11-12 06:30,12,18.43,18.58,18.43,18.57,90
20160201|2015-11-12 07:00,12,18.55,18.6,18.55,18.58,160
20160201|2015-11-12 07:30,12,18.6,18.62,18.54,18.57,120
20160201|2015-11-12 08:00,12,18.57,18.85,18.57,18.8,684
20160201|2015-11-12 08:30,12,18.8,18.8,18.6,18.62,1114
20160201|2015-11-12 09:00,12,18.65,18.74,18.63,18.7,325
20160201|2015-11-12 09:30,12,18.75,18.78,18.63,18.64,247
20160201|2015-11-12 10:00,12,18.64,18.79,18.57,18.79,384
20160201|2015-11-12 10:30,12,18.8,18.9,18.65,18.74,486
20160201|2015-11-12 11:00,12,18.75,18.97,18.75,18.9,169
20160201|2015-11-12 11:30,12,18.9,18.95,18.83,18.88,157
20160201|2015-11-12 12:00,12,18.85,18.92,18.83,18.88,106
20160201|2015-11-12 12:30,12,18.86,18.98,18.85,18.93,301
20160201|2015-11-12 13:00,12,18.93,19.19,18.93,19.11,743
20160201|2015-11-12 13:30,12,19.11,19.41,19.11,19.31,684
20160201|2015-11-12 14:00,12,19.35,19.44,19.3,19.35,756
20160201|2015-11-12 14:30,12,19.35,19.55,19.35,19.53,1090
20160201|2015-11-12 15:00,12,19.5,19.6,19.45,19.5,932
20160201|2015-11-12 15:30,13,19.5,19.52,19.5,19.5,16
20160201|2015-11-12 16:00,13,19.51,19.52,19.51,19.52,2
20160201|2015-11-12 17:00,13,19.59,19.6,19.55,19.6,3
20160201|2015-11-12 17:30,13,19.51,19.55,19.51,19.55,2
20160201|2015-11-12 18:00,13,19.5,19.51,19.5,19.51,7
20160201|2015-11-12 18:30,13,19.5,19.5,19.5,19.5,1
20160201|2015-11-12 19:00,13,19.45,19.47,19.45,19.47,5
20160201|2015-11-12 19:30,13,19.45,19.49,19.45,19.49,20
20160201|2015-11-12 20:00,13,19.5,19.5,19.5,19.5,2
20160201|2015-11-12 21:30,13,19.47,19.47,19.47,19.47,5
20160201|2015-11-12 22:30,13,19.48,19.52,19.48,19.5,12
20160201|2015-11-12 23:30,13,19.51,19.51,19.5,19.5,3
20160201|2015-11-13 01:30,13,19.55,19.55,19.5,19.52,25
20160201|2015-11-13 02:00,13,19.5,19.52,19.5,19.52,17
20160201|2015-11-13 02:30,13,19.5,19.51,19.4,19.4,10
20160201|2015-11-13 03:00,13,19.45,19.49,19.45,19.49,3
20160201|2015-11-13 03:30,13,19.52,19.57,19.5,19.57,7
20160201|2015-11-13 04:00,13,19.5,19.5,19.45,19.45,10
20160201|2015-11-13 04:30,13,19.45,19.5,19.45,19.5,8
20160201|2015-11-13 05:00,13,19.5,19.69,19.49,19.66,54
20160201|2015-11-13 05:30,13,19.68,19.71,19.65,19.69,37
20160201|2015-11-13 06:00,13,19.7,19.7,19.65,19.65,11
20160201|2015-11-13 06:30,13,19.65,19.66,19.61,19.62,17
20160201|2015-11-13 07:00,13,19.63,19.69,19.61,19.62,82
20160201|2015-11-13 07:30,13,19.62,19.7,19.55,19.55,71
20160201|2015-11-13 08:00,13,19.6,19.62,19.58,19.59,203
20160201|2015-11-13 08:30,13,19.6,19.73,19.5,19.73,605
20160201|2015-11-13 09:00,13,19.75,20.15,19.65,20.05,1340
20160201|2015-11-13 09:30,13,20.05,20.15,19.78,19.8,1121
20160201|2015-11-13 10:00,13,19.8,20.14,19.8,19.9,805
20160201|2015-11-13 10:30,13,19.92,19.95,19.78,19.79,297
20160201|2015-11-13 11:00,13,19.79,19.79,19.55,19.75,481
20160201|2015-11-13 11:30,13,19.75,19.93,19.75,19.85,638
20160201|2015-11-13 12:00,13,19.8,19.97,19.8,19.94,262
20160201|2015-11-13 12:30,13,19.95,20.1,19.9,20,507
20160201|2015-11-13 13:00,13,20.05,20.09,20,20.09,426
20160201|2015-11-13 13:30,13,20.09,20.33,20.05,20.3,852
20160201|2015-11-13 14:00,13,20.27,20.37,20.18,20.35,665
20160201|2015-11-13 14:30,13,20.37,20.45,20.33,20.39,1362
20160201|2015-11-13 15:00,13,20.38,20.48,20.29,20.35,846
20160201|2015-11-15 17:00,16,20.69,20.81,20.69,20.7,21
20160201|2015-11-15 17:30,16,20.63,20.65,20.59,20.65,7
20160201|2015-11-15 18:00,16,20.59,20.6,20.57,20.59,10
20160201|2015-11-15 18:30,16,20.6,20.6,20.6,20.6,8
20160201|2015-11-15 19:00,16,20.5,20.5,20.45,20.45,60
20160201|2015-11-15 19:30,16,20.46,20.5,20.46,20.48,4
20160201|2015-11-15 20:00,16,20.55,20.55,20.55,20.55,4
20160201|2015-11-15 21:00,16,20.5,20.5,20.5,20.5,1
20160201|2015-11-15 21:30,16,20.57,20.58,20.57,20.58,4
20160201|2015-11-15 22:00,16,20.52,20.57,20.52,20.57,2
20160201|2015-11-15 22:30,16,20.55,20.55,20.53,20.53,2
20160201|2015-11-15 23:00,16,20.55,20.58,20.55,20.58,8
20160201|2015-11-16 00:30,16,20.53,20.53,20.53,20.53,2
20160201|2015-11-16 01:00,16,20.49,20.49,20.4,20.43,36
20160201|2015-11-16 01:30,16,20.37,20.52,20.37,20.5,17
20160201|2015-11-16 02:00,16,20.5,20.52,20.35,20.35,70
20160201|2015-11-16 02:30,16,20.35,20.37,20.25,20.29,136
20160201|2015-11-16 03:00,16,20.28,20.28,20.18,20.2,51
20160201|2015-11-16 03:30,16,20.2,20.2,20.19,20.2,4
20160201|2015-11-16 04:00,16,20.2,20.2,20.1,20.2,32
20160201|2015-11-16 04:30,16,20.2,20.25,20.18,20.2,20
20160201|2015-11-16 05:00,16,20.25,20.3,20.24,20.3,67
20160201|2015-11-16 05:30,16,20.32,20.32,20.15,20.15,8
20160201|2015-11-16 06:00,16,20.15,20.17,20.11,20.17,14
20160201|2015-11-16 06:30,16,20.2,20.24,20.16,20.2,64
20160201|2015-11-16 07:00,16,20.15,20.33,20.14,20.31,242
20160201|2015-11-16 07:30,16,20.3,20.48,20.3,20.48,198
20160201|2015-11-16 08:00,16,20.48,20.54,20.38,20.4,212
20160201|2015-11-16 08:30,16,20.45,20.5,20.03,20.34,1022
20160201|2015-11-16 09:00,16,20.32,20.38,20.02,20.1,484
20160201|2015-11-16 09:30,16,20.1,20.2,19.97,20.16,390
20160201|2015-11-16 10:00,16,20.14,20.29,20.02,20.29,464
20160201|2015-11-16 10:30,16,20.27,20.29,19.98,20.08,455
20160201|2015-11-16 11:00,16,20.05,20.08,19.93,19.94,452
20160201|2015-11-16 11:30,16,19.95,19.95,19.64,19.64,1268
20160201|2015-11-16 12:00,16,19.63,19.63,19.4,19.48,532
20160201|2015-11-16 12:30,16,19.45,19.45,19.33,19.34,393
20160201|2015-11-16 13:00,16,19.32,19.39,19.28,19.32,377
20160201|2015-11-16 13:30,16,19.33,19.35,19.22,19.23,597
20160201|2015-11-16 14:00,16,19.22,19.25,19.02,19.1,483
20160201|2015-11-16 14:30,16,19.05,19.13,18.96,19,1037
20160201|2015-11-16 15:00,16,18.97,18.97,18.85,18.85,1852
20160201|2015-11-16 15:30,17,18.9,18.9,18.87,18.87,42
20160201|2015-11-16 16:00,17,18.9,18.9,18.9,18.9,5
20160201|2015-11-16 17:30,17,18.95,18.95,18.95,18.95,2
20160201|2015-11-16 18:00,17,18.9,18.93,18.9,18.93,37
20160201|2015-11-16 18:30,17,18.9,18.9,18.9,18.9,1
20160201|2015-11-16 19:00,17,18.9,18.9,18.9,18.9,2
20160201|2015-11-16 19:30,17,18.9,18.9,18.85,18.85,29
20160201|2015-11-16 20:00,17,18.85,18.85,18.8,18.8,19
20160201|2015-11-16 21:00,17,18.85,18.85,18.85,18.85,8
20160201|2015-11-16 23:00,17,18.8,18.84,18.8,18.84,6
20160201|2015-11-16 23:30,17,18.83,18.83,18.83,18.83,1
20160201|2015-11-17 00:00,17,18.8,18.8,18.8,18.8,1
20160201|2015-11-17 01:00,17,18.85,18.95,18.85,18.95,24
20160201|2015-11-17 01:30,17,18.93,18.94,18.93,18.93,17
20160201|2015-11-17 02:00,17,18.95,18.97,18.9,18.95,25
20160201|2015-11-17 02:30,17,18.92,18.94,18.82,18.83,26
20160201|2015-11-17 03:00,17,18.85,18.86,18.84,18.85,7
20160201|2015-11-17 03:30,17,18.82,18.82,18.77,18.77,54
20160201|2015-11-17 04:00,17,18.76,18.77,18.75,18.75,10
20160201|2015-11-17 04:30,17,18.75,18.75,18.74,18.75,23
20160201|2015-11-17 05:00,17,18.71,18.72,18.7,18.7,10
20160201|2015-11-17 05:30,17,18.75,18.75,18.75,18.75,2
20160201|2015-11-17 06:00,17,18.73,18.73,18.73,18.73,6
20160201|2015-11-17 06:30,17,18.75,18.8,18.73,18.77,50
20160201|2015-11-17 07:00,17,18.8,18.83,18.76,18.8,105
20160201|2015-11-17 07:30,17,18.85,18.85,18.68,18.7,52
20160201|2015-11-17 08:00,17,18.7,18.75,18.7,18.74,142
20160201|2015-11-17 08:30,17,18.7,18.96,18.7,18.82,914
20160201|2015-11-17 09:00,17,18.83,18.94,18.77,18.8,895
20160201|2015-11-17 09:30,17,18.81,18.81,18.5,18.58,784
20160201|2015-11-17 10:00,17,18.57,18.68,18.55,18.61,394
20160201|2015-11-17 10:30,17,18.58,18.78,18.56,18.77,392
20160201|2015-11-17 11:00,17,18.76,18.83,18.7,18.83,436
20160201|2015-11-17 11:30,17,18.8,18.93,18.76,18.83,393
20160201|2015-11-17 12:00,17,18.85,19.07,18.78,19.07,353
20160201|2015-11-17 12:30,17,19.1,19.15,18.95,18.98,974
20160201|2015-11-17 13:00,17,18.98,19.28,18.9,19.28,494
20160201|2015-11-17 13:30,17,19.29,19.55,19.27,19.4,1541
20160201|2015-11-17 14:00,17,19.43,19.65,19.43,19.45,1326
20160201|2015-11-17 14:30,17,19.45,19.5,19.2,19.44,2100
20160201|2015-11-17 15:00,17,19.44,19.44,19.15,19.18,1665
20160201|2015-11-17 15:30,18,19.15,19.2,19.14,19.17,176
20160201|2015-11-17 16:00,18,19.2,19.25,19.15,19.2,66
20160201|2015-11-17 16:30,18,19.22,19.3,19.2,19.27,56
20160201|2015-11-17 17:00,18,19.28,19.28,19.22,19.22,2
20160201|2015-11-17 17:30,18,19.25,19.25,19.22,19.22,53
20160201|2015-11-17 18:30,18,19.22,19.25,19.22,19.25,7
20160201|2015-11-17 19:00,18,19.2,19.2,19.18,19.18,7
20160201|2015-11-17 19:30,18,19.2,19.3,19.17,19.25,205
20160201|2015-11-17 20:00,18,19.23,19.23,19.23,19.23,4
20160201|2015-11-17 20:30,18,19.2,19.23,19.2,19.23,4
20160201|2015-11-17 21:00,18,19.24,19.24,19.2,19.2,43
20160201|2015-11-17 21:30,18,19.23,19.25,19.2,19.23,20
20160201|2015-11-17 22:00,18,19.2,19.25,19.2,19.25,17
20160201|2015-11-17 22:30,18,19.25,19.3,19.25,19.25,14
20160201|2015-11-17 23:00,18,19.24,19.24,19.24,19.24,2
20160201|2015-11-17 23:30,18,19.3,19.3,19.29,19.3,12
20160201|2015-11-18 00:00,18,19.3,19.3,19.25,19.27,8
20160201|2015-11-18 01:00,18,19.28,19.28,19.28,19.28,2
20160201|2015-11-18 02:00,18,19.25,19.35,19.24,19.3,48
20160201|2015-11-18 02:30,18,19.27,19.27,19.25,19.25,3
20160201|2015-11-18 03:00,18,19.28,19.35,19.2,19.34,24
20160201|2015-11-18 03:30,18,19.28,19.28,19.28,19.28,3
20160201|2015-11-18 04:00,18,19.3,19.33,19.27,19.3,23
20160201|2015-11-18 04:30,18,19.25,19.28,19.25,19.26,13
20160201|2015-11-18 05:00,18,19.25,19.25,19.15,19.15,7
20160201|2015-11-18 05:30,18,19.15,19.17,19.13,19.15,47
20160201|2015-11-18 06:00,18,19.15,19.15,19.13,19.15,43
20160201|2015-11-18 06:30,18,19.15,19.15,19.13,19.15,26
20160201|2015-11-18 07:00,18,19.15,19.15,19.06,19.11,263
20160201|2015-11-18 07:30,18,19.14,19.2,19,19.05,167
20160201|2015-11-18 08:00,18,19.05,19.15,19.05,19.14,204
20160201|2015-11-18 08:30,18,19.14,19.15,18.88,18.95,1684
20160201|2015-11-18 09:00,18,18.96,19.1,18.88,19.05,839
20160201|2015-11-18 09:30,18,19.03,19.11,18.95,18.95,344
20160201|2015-11-18 10:00,18,18.98,19.05,18.91,18.95,245
20160201|2015-11-18 10:30,18,18.93,19.01,18.88,19,561
20160201|2015-11-18 11:00,18,19.01,19.06,18.91,19,489
20160201|2015-11-18 11:30,18,18.97,19.05,18.95,18.97,248
20160201|2015-11-18 12:00,18,18.95,18.97,18.85,18.85,1051
20160201|2015-11-18 12:30,18,18.85,18.95,18.82,18.95,444
20160201|2015-11-18 13:00,18,18.97,19,18.67,18.8,1006
20160201|2015-11-18 13:30,18,18.78,18.88,18.65,18.65,850
20160201|2015-11-18 14:00,18,18.65,18.78,18.65,18.69,779
20160201|2015-11-18 14:30,18,18.69,18.7,18.55,18.63,1812
20160201|2015-11-18 15:00,18,18.6,18.8,18.55,18.8,2167
20160201|2015-11-18 15:30,19,18.75,18.76,18.7,18.73,383
20160201|2015-11-18 16:00,19,18.75,18.75,18.75,18.75,50
20160201|2015-11-18 16:30,19,18.75,18.75,18.75,18.75,1
20160201|2015-11-18 17:00,19,18.75,18.77,18.75,18.77,17
20160201|2015-11-18 17:30,19,18.75,18.75,18.75,18.75,14
20160201|2015-11-18 18:00,19,18.75,18.75,18.75,18.75,8
20160201|2015-11-18 18:30,19,18.7,18.7,18.65,18.65,29
20160201|2015-11-18 19:00,19,18.7,18.7,18.7,18.7,9
20160201|2015-11-18 19:30,19,18.7,18.7,18.65,18.65,17
20160201|2015-11-18 20:30,19,18.65,18.65,18.65,18.65,5
20160201|2015-11-18 21:00,19,18.65,18.7,18.63,18.7,8
20160201|2015-11-18 22:30,19,18.7,18.7,18.7,18.7,5
20160201|2015-11-18 23:30,19,18.65,18.65,18.65,18.65,3
20160201|2015-11-19 01:30,19,18.63,18.64,18.59,18.6,21
20160201|2015-11-19 02:00,19,18.62,18.62,18.57,18.6,29
20160201|2015-11-19 02:30,19,18.57,18.6,18.5,18.55,62
20160201|2015-11-19 03:00,19,18.6,18.61,18.6,18.6,20
20160201|2015-11-19 03:30,19,18.6,18.6,18.55,18.55,42
20160201|2015-11-19 04:00,19,18.55,18.55,18.52,18.55,26
20160201|2015-11-19 05:00,19,18.55,18.55,18.5,18.5,13
20160201|2015-11-19 05:30,19,18.55,18.55,18.5,18.5,12
20160201|2015-11-19 06:00,19,18.55,18.57,18.55,18.57,30
20160201|2015-11-19 06:30,19,18.6,18.66,18.6,18.65,11
20160201|2015-11-19 07:00,19,18.65,18.7,18.65,18.68,35
20160201|2015-11-19 07:30,19,18.65,18.76,18.64,18.73,160
20160201|2015-11-19 08:00,19,18.75,18.79,18.7,18.78,90
20160201|2015-11-19 08:30,19,18.8,18.96,18.75,18.95,1336
20160201|2015-11-19 09:00,19,18.94,19.08,18.86,19.08,1080
20160201|2015-11-19 09:30,19,19.05,19.2,19.03,19.1,1129
20160201|2015-11-19 10:00,19,19.1,19.14,18.97,19.02,507
20160201|2015-11-19 10:30,19,19.02,19.25,19,19.25,366
20160201|2015-11-19 11:00,19,19.25,19.29,19.15,19.24,416
20160201|2015-11-19 11:30,19,19.24,19.24,19.1,19.11,200
20160201|2015-11-19 12:00,19,19.14,19.14,19.03,19.1,189
20160201|2015-11-19 12:30,19,19.12,19.23,19.12,19.22,266
20160201|2015-11-19 13:00,19,19.23,19.38,19.22,19.33,638
20160201|2015-11-19 13:30,19,19.3,19.38,19.27,19.3,392
20160201|2015-11-19 14:00,19,19.3,19.33,19.14,19.15,352
20160201|2015-11-19 14:30,19,19.15,19.28,19.14,19.23,465
20160201|2015-11-19 15:00,19,19.23,19.34,19.2,19.29,1227
20160201|2015-11-19 15:30,20,19.22,19.22,19.2,19.2,20
20160201|2015-11-19 17:00,20,19.25,19.25,19.23,19.25,27
20160201|2015-11-19 17:30,20,19.25,19.25,19.24,19.24,8
20160201|2015-11-19 18:00,20,19.25,19.25,19.25,19.25,2
20160201|2015-11-19 18:30,20,19.27,19.27,19.27,19.27,1
20160201|2015-11-19 21:00,20,19.25,19.25,19.25,19.25,5
20160201|2015-11-19 22:00,20,19.21,19.21,19.2,19.2,32
20160201|2015-11-19 23:00,20,19.2,19.2,19.2,19.2,9
20160201|2015-11-19 23:30,20,19.2,19.22,19.19,19.2,23
20160201|2015-11-20 00:00,20,19.2,19.22,19.2,19.2,11
20160201|2015-11-20 01:30,20,19.15,19.17,19.1,19.12,25
20160201|2015-11-20 02:00,20,19.1,19.18,19.09,19.15,38
20160201|2015-11-20 02:30,20,19.2,19.2,19.15,19.15,132
20160201|2015-11-20 03:00,20,19.15,19.25,19.15,19.25,202
20160201|2015-11-20 03:30,20,19.2,19.2,19.15,19.16,75
20160201|2015-11-20 04:30,20,19.15,19.15,19.1,19.1,27
20160201|2015-11-20 05:00,20,19.1,19.1,19.1,19.1,3
20160201|2015-11-20 06:00,20,19.1,19.1,19.1,19.1,24
20160201|2015-11-20 06:30,20,19.1,19.1,19.1,19.1,34
20160201|2015-11-20 07:00,20,19.1,19.1,19.05,19.06,70
20160201|2015-11-20 07:30,20,19.05,19.05,19.05,19.05,5
20160201|2015-11-20 08:00,20,19.08,19.08,18.9,18.93,361
20160201|2015-11-20 08:30,20,18.95,19,18.8,18.93,1253
20160201|2015-11-20 09:00,20,18.92,18.99,18.8,18.89,419
20160201|2015-11-20 09:30,20,18.85,18.98,18.8,18.98,440
20160201|2015-11-20 10:00,20,18.98,19,18.87,18.9,384
20160201|2015-11-20 10:30,20,18.95,18.98,18.93,18.95,114
20160201|2015-11-20 11:00,20,18.95,19,18.83,18.85,320
20160201|2015-11-20 11:30,20,18.85,18.85,18.79,18.85,172
20160201|2015-11-20 12:00,20,18.8,18.9,18.79,18.9,520
20160201|2015-11-20 12:30,20,18.89,18.95,18.88,18.9,442
20160201|2015-11-20 13:00,20,18.88,18.9,18.81,18.9,169
20160201|2015-11-20 13:30,20,18.87,18.95,18.8,18.95,353
20160201|2015-11-20 14:00,20,18.95,19.05,18.93,19.01,543
20160201|2015-11-20 14:30,20,19,19.07,18.92,19.02,1357
20160201|2015-11-20 15:00,20,19,19.05,18.85,18.85,3871
20160201|2015-11-22 17:00,23,18.85,18.87,18.8,18.85,15
20160201|2015-11-22 17:30,23,18.83,18.85,18.83,18.85,3
20160201|2015-11-22 19:30,23,18.85,18.9,18.85,18.9,25
20160201|2015-11-22 20:00,23,18.91,18.91,18.89,18.9,16
20160201|2015-11-22 20:30,23,18.9,18.92,18.9,18.92,6
20160201|2015-11-22 21:00,23,18.9,18.94,18.89,18.9,48
20160201|2015-11-22 21:30,23,18.9,18.93,18.9,18.9,8
20160201|2015-11-22 22:00,23,18.9,18.95,18.9,18.9,29
20160201|2015-11-22 22:30,23,18.95,18.95,18.88,18.88,8
20160201|2015-11-22 23:30,23,18.85,18.85,18.85,18.85,1
20160201|2015-11-23 01:00,23,18.9,18.98,18.9,18.97,15
20160201|2015-11-23 01:30,23,19,19,18.95,18.98,4
20160201|2015-11-23 02:00,23,19,19.1,18.98,19.1,47
20160201|2015-11-23 02:30,23,19.1,19.1,19.05,19.05,21
20160201|2015-11-23 03:00,23,19.05,19.05,19,19.02,22
20160201|2015-11-23 03:30,23,19.05,19.07,19,19.07,18
20160201|2015-11-23 04:00,23,19.06,19.06,19.05,19.05,22
20160201|2015-11-23 04:30,23,19.05,19.05,19,19.02,24
20160201|2015-11-23 05:00,23,19.05,19.12,19.05,19.1,13
20160201|2015-11-23 05:30,23,19.1,19.1,19.04,19.04,36
20160201|2015-11-23 06:00,23,19,19,18.86,18.86,27
20160201|2015-11-23 06:30,23,18.9,18.99,18.9,18.99,26
20160201|2015-11-23 07:00,23,18.99,18.99,18.9,18.9,14
20160201|2015-11-23 07:30,23,18.9,18.99,18.9,18.99,52
20160201|2015-11-23 08:00,23,19,19,18.92,18.92,69
20160201|2015-11-23 08:30,23,18.92,18.98,18.85,18.98,675
20160201|2015-11-23 09:00,23,18.97,19.02,18.81,18.9,479
20160201|2015-11-23 09:30,23,18.9,18.93,18.85,18.85,196
20160201|2015-11-23 10:00,23,18.85,18.89,18.78,18.8,287
20160201|2015-11-23 10:30,23,18.8,18.8,18.57,18.58,572
20160201|2015-11-23 11:00,23,18.58,18.64,18.57,18.57,378
20160201|2015-11-23 11:30,23,18.6,18.67,18.55,18.55,236
20160201|2015-11-23 12:00,23,18.57,18.62,18.53,18.6,736
20160201|2015-11-23 12:30,23,18.6,18.67,18.58,18.62,506
20160201|2015-11-23 13:00,23,18.63,18.99,18.63,18.91,1122
20160201|2015-11-23 13:30,23,18.9,18.98,18.78,18.78,461
20160201|2015-11-23 14:00,23,18.78,18.78,18.63,18.65,450
20160201|2015-11-23 14:30,23,18.63,18.65,18.55,18.59,1282
20160201|2015-11-23 15:00,23,18.58,18.6,18.45,18.45,1210
20160201|2015-11-23 15:30,24,18.45,18.51,18.45,18.5,108
20160201|2015-11-23 16:30,24,18.53,18.53,18.48,18.48,3
20160201|2015-11-23 17:00,24,18.5,18.5,18.5,18.5,6
20160201|2015-11-23 17:30,24,18.5,18.5,18.5,18.5,4
20160201|2015-11-23 18:00,24,18.5,18.53,18.47,18.5,71
20160201|2015-11-23 18:30,24,18.47,18.47,18.47,18.47,5
20160201|2015-11-23 19:00,24,18.5,18.5,18.5,18.5,6
20160201|2015-11-23 20:00,24,18.5,18.52,18.47,18.47,39
20160201|2015-11-23 20:30,24,18.5,18.5,18.5,18.5,30
20160201|2015-11-23 21:00,24,18.5,18.52,18.5,18.52,2
20160201|2015-11-23 21:30,24,18.55,18.57,18.53,18.54,65
20160201|2015-11-23 22:00,24,18.5,18.52,18.5,18.5,10
20160201|2015-11-23 22:30,24,18.53,18.54,18.5,18.53,5
20160201|2015-11-23 23:00,24,18.5,18.5,18.5,18.5,13
20160201|2015-11-23 23:30,24,18.5,18.52,18.5,18.5,4
20160201|2015-11-24 00:00,24,18.53,18.53,18.5,18.5,5
20160201|2015-11-24 01:00,24,18.45,18.45,18.43,18.43,13
20160201|2015-11-24 01:30,24,18.43,18.43,18.4,18.4,10
20160201|2015-11-24 02:00,24,18.45,18.67,18.45,18.6,69
20160201|2015-11-24 02:30,24,18.6,19.03,18.6,19,132
20160201|2015-11-24 03:00,24,19.05,19.05,18.72,18.73,280
20160201|2015-11-24 03:30,24,18.75,18.8,18.75,18.75,10
20160201|2015-11-24 04:00,24,18.73,18.75,18.69,18.7,11
20160201|2015-11-24 04:30,24,18.75,18.8,18.75,18.8,27
20160201|2015-11-24 05:00,24,18.78,18.8,18.73,18.75,40
20160201|2015-11-24 05:30,24,18.7,18.77,18.69,18.75,33
20160201|2015-11-24 06:00,24,18.7,18.75,18.69,18.75,29
20160201|2015-11-24 06:30,24,18.75,18.9,18.73,18.87,63
20160201|2015-11-24 07:00,24,18.85,19.05,18.79,19,601
20160201|2015-11-24 07:30,24,18.95,18.95,18.9,18.9,77
20160201|2015-11-24 08:00,24,18.85,18.87,18.82,18.82,81
20160201|2015-11-24 08:30,24,18.84,18.85,18.65,18.8,632
20160201|2015-11-24 09:00,24,18.82,18.93,18.78,18.93,582
20160201|2015-11-24 09:30,24,18.95,19.05,18.93,19.03,983
20160201|2015-11-24 10:00,24,19.02,19.05,18.82,18.82,705
20160201|2015-11-24 10:30,24,18.8,18.83,18.67,18.71,630
20160201|2015-11-24 11:00,24,18.67,18.8,18.65,18.78,163
20160201|2015-11-24 11:30,24,18.78,18.82,18.77,18.8,107
20160201|2015-11-24 12:00,24,18.75,18.75,18.63,18.64,236
20160201|2015-11-24 12:30,24,18.65,18.66,18.6,18.63,212
20160201|2015-11-24 13:00,24,18.6,18.73,18.54,18.67,640
20160201|2015-11-24 13:30,24,18.7,18.75,18.65,18.7,1335
20160201|2015-11-24 14:00,24,18.7,18.8,18.65,18.78,1867
20160201|2015-11-24 14:30,24,18.78,18.95,18.75,18.9,3664
20160201|2015-11-24 15:00,24,18.88,18.95,18.85,18.93,1097
20160201|2015-11-24 15:30,25,18.9,18.95,18.9,18.9,55
20160201|2015-11-24 16:00,25,18.9,18.9,18.9,18.9,1
20160201|2015-11-24 17:30,25,18.89,18.89,18.88,18.89,6
20160201|2015-11-24 18:00,25,18.9,18.95,18.9,18.95,22
20160201|2015-11-24 19:00,25,19,19.02,19,19.02,3
20160201|2015-11-24 20:00,25,19,19.02,19,19,5
20160201|2015-11-24 20:30,25,18.98,18.98,18.98,18.98,2
20160201|2015-11-24 21:00,25,19,19,18.99,19,5
20160201|2015-11-24 21:30,25,18.98,18.98,18.98,18.98,3
20160201|2015-11-24 22:00,25,18.95,18.95,18.95,18.95,4
20160201|2015-11-24 22:30,25,18.92,18.92,18.91,18.91,2
20160201|2015-11-24 23:30,25,18.95,18.95,18.9,18.9,13
20160201|2015-11-25 00:00,25,18.94,18.94,18.94,18.94,1
20160201|2015-11-25 01:00,25,18.95,19,18.93,18.97,48
20160201|2015-11-25 01:30,25,19,19.03,19,19.03,95
20160201|2015-11-25 02:00,25,19,19.05,18.94,18.97,76
20160201|2015-11-25 02:30,25,18.95,18.97,18.94,18.97,9
20160201|2015-11-25 03:00,25,18.95,18.95,18.77,18.77,99
20160201|2015-11-25 03:30,25,18.75,18.76,18.75,18.75,45
20160201|2015-11-25 04:00,25,18.75,18.75,18.71,18.73,16
20160201|2015-11-25 04:30,25,18.73,18.73,18.68,18.7,33
20160201|2015-11-25 05:00,25,18.7,18.76,18.7,18.75,19
20160201|2015-11-25 05:30,25,18.75,18.75,18.75,18.75,3
20160201|2015-11-25 06:00,25,18.75,18.75,18.75,18.75,2
20160201|2015-11-25 06:30,25,18.77,18.77,18.75,18.75,22
20160201|2015-11-25 07:00,25,18.7,18.7,18.68,18.68,17
20160201|2015-11-25 07:30,25,18.68,18.78,18.68,18.75,72
20160201|2015-11-25 08:00,25,18.75,18.76,18.7,18.73,55
20160201|2015-11-25 08:30,25,18.75,18.88,18.7,18.71,324
20160201|2015-11-25 09:00,25,18.75,18.8,18.65,18.7,906
20160201|2015-11-25 09:30,25,18.7,18.78,18.65,18.73,1355
20160201|2015-11-25 10:00,25,18.74,18.75,18.67,18.73,674
20160201|2015-11-25 10:30,25,18.75,18.77,18.67,18.72,273
20160201|2015-11-25 11:00,25,18.7,18.73,18.63,18.64,463
20160201|2015-11-25 11:30,25,18.65,18.7,18.63,18.68,107
20160201|2015-11-25 12:00,25,18.68,18.73,18.65,18.65,153
20160201|2015-11-25 12:30,25,18.68,18.73,18.65,18.68,170
20160201|2015-11-25 13:00,25,18.65,18.71,18.65,18.65,111
20160201|2015-11-25 13:30,25,18.67,18.67,18.6,18.63,162
20160201|2015-11-25 14:00,25,18.6,18.65,18.58,18.63,191
20160201|2015-11-25 14:30,25,18.64,18.75,18.61,18.7,965
20160201|2015-11-25 15:00,25,18.66,18.7,18.51,18.55,1885
20160201|2015-11-25 15:30,26,18.5,18.6,18.5,18.55,94
20160201|2015-11-25 16:00,26,18.55,18.55,18.55,18.55,40
20160201|2015-11-25 16:30,26,18.55,18.55,18.55,18.55,2
20160201|2015-11-25 17:00,26,18.55,18.57,18.53,18.53,31
20160201|2015-11-25 17:30,26,18.55,18.6,18.55,18.58,14
20160201|2015-11-25 18:00,26,18.56,18.56,18.56,18.56,4
20160201|2015-11-25 18:30,26,18.58,18.58,18.58,18.58,2
20160201|2015-11-25 22:30,26,18.53,18.53,18.53,18.53,1
20160201|2015-11-26 00:30,26,18.6,18.6,18.6,18.6,1
20160201|2015-11-26 01:00,26,18.56,18.56,18.55,18.55,4
20160201|2015-11-26 01:30,26,18.55,18.55,18.55,18.55,4
20160201|2015-11-26 02:00,26,18.55,18.58,18.5,18.5,20
20160201|2015-11-26 02:30,26,18.5,18.5,18.47,18.5,17
20160201|2015-11-26 03:00,26,18.5,18.52,18.45,18.46,12
20160201|2015-11-26 04:00,26,18.45,18.45,18.4,18.4,15
20160201|2015-11-26 04:30,26,18.4,18.4,18.38,18.4,20
20160201|2015-11-26 05:30,26,18.35,18.4,18.35,18.4,10
20160201|2015-11-26 06:00,26,18.4,18.4,18.36,18.36,15
20160201|2015-11-26 06:30,26,18.36,18.36,18.36,18.36,1
20160201|2015-11-26 07:00,26,18.4,18.41,18.4,18.41,5
20160201|2015-11-26 07:30,26,18.4,18.4,18.4,18.4,1
20160201|2015-11-26 08:00,26,18.38,18.4,18.35,18.38,17
20160201|2015-11-26 08:30,26,18.35,18.4,18.35,18.4,11
20160201|2015-11-26 09:00,26,18.4,18.4,18.4,18.4,1
20160201|2015-11-26 09:30,26,18.4,18.4,18.35,18.38,6
20160201|2015-11-26 10:00,26,18.35,18.35,18.3,18.33,127
20160201|2015-11-26 19:00,27,18.4,18.52,18.4,18.44,51
20160201|2015-11-26 19:30,27,18.45,18.52,18.44,18.52,34
20160201|2015-11-26 20:30,27,18.48,18.5,18.48,18.5,3
20160201|2015-11-26 21:00,27,18.49,18.49,18.49,18.49,2
20160201|2015-11-26 21:30,27,18.5,18.54,18.5,18.54,7
20160201|2015-11-26 22:30,27,18.51,18.51,18.51,18.51,2
20160201|2015-11-26 23:00,27,18.51,18.51,18.51,18.51,1
20160201|2015-11-26 23:30,27,18.5,18.53,18.5,18.52,5
20160201|2015-11-27 00:00,27,18.53,18.6,18.53,18.6,42
20160201|2015-11-27 00:30,27,18.64,18.68,18.61,18.68,69
20160201|2015-11-27 01:00,27,18.65,18.65,18.59,18.64,24
20160201|2015-11-27 01:30,27,18.55,18.61,18.55,18.55,11
20160201|2015-11-27 02:00,27,18.6,18.6,18.55,18.58,16
20160201|2015-11-27 02:30,27,18.6,18.62,18.55,18.55,21
20160201|2015-11-27 03:00,27,18.55,18.66,18.55,18.63,27
20160201|2015-11-27 03:30,27,18.6,18.63,18.59,18.63,7
20160201|2015-11-27 04:00,27,18.65,18.65,18.65,18.65,2
20160201|2015-11-27 05:00,27,18.5,18.5,18.5,18.5,3
20160201|2015-11-27 05:30,27,18.55,18.55,18.54,18.54,16
20160201|2015-11-27 06:00,27,18.54,18.55,18.54,18.55,3
20160201|2015-11-27 06:30,27,18.5,18.51,18.5,18.51,3
20160201|2015-11-27 07:00,27,18.5,18.55,18.5,18.55,8
20160201|2015-11-27 07:30,27,18.5,18.6,18.5,18.57,26
20160201|2015-11-27 08:00,27,18.55,18.6,18.55,18.6,4
20160201|2015-11-27 08:30,27,18.55,18.62,18.52,18.56,534
20160201|2015-11-27 09:00,27,18.56,18.65,18.55,18.59,488
20160201|2015-11-27 09:30,27,18.58,18.65,18.57,18.6,331
20160201|2015-11-27 10:00,27,18.6,18.63,18.52,18.53,249
20160201|2015-11-27 10:30,27,18.53,18.55,18.47,18.52,255
20160201|2015-11-27 11:00,27,18.5,18.6,18.5,18.57,398
20160201|2015-11-27 11:30,27,18.57,18.65,18.5,18.62,914
20160201|2015-11-27 12:00,27,18.62,18.7,18.6,18.7,1141
20160201|2015-11-29 17:00,30,18.68,18.68,18.68,18.68,1
20160201|2015-11-29 17:30,30,18.72,18.74,18.7,18.7,15
20160201|2015-11-29 18:30,30,18.7,18.7,18.65,18.65,8
20160201|2015-11-29 19:00,30,18.7,18.7,18.7,18.7,2
20160201|2015-11-29 20:30,30,18.65,18.7,18.65,18.7,10
20160201|2015-11-29 23:30,30,18.7,18.72,18.7,18.72,2
20160201|2015-11-30 01:00,30,18.7,18.75,18.7,18.75,2
20160201|2015-11-30 01:30,30,18.75,18.75,18.75,18.75,9
20160201|2015-11-30 02:00,30,18.77,18.84,18.77,18.84,13
20160201|2015-11-30 02:30,30,18.8,18.8,18.75,18.75,23
20160201|2015-11-30 03:00,30,18.7,18.72,18.6,18.6,45
20160201|2015-11-30 03:30,30,18.6,18.6,18.6,18.6,10
20160201|2015-11-30 04:00,30,18.65,18.69,18.65,18.67,16
20160201|2015-11-30 05:00,30,18.65,18.65,18.6,18.6,31
20160201|2015-11-30 05:30,30,18.6,18.65,18.6,18.65,5
20160201|2015-11-30 06:00,30,18.6,18.6,18.57,18.57,12
20160201|2015-11-30 06:30,30,18.56,18.6,18.55,18.55,100
20160201|2015-11-30 07:00,30,18.57,18.57,18.55,18.57,42
20160201|2015-11-30 07:30,30,18.55,18.65,18.53,18.63,94
20160201|2015-11-30 08:00,30,18.6,18.63,18.58,18.63,145
20160201|2015-11-30 08:30,30,18.6,18.69,18.57,18.6,633
20160201|2015-11-30 09:00,30,18.64,18.65,18.55,18.55,352
20160201|2015-11-30 09:30,30,18.52,18.57,18.47,18.57,252
20160201|2015-11-30 10:00,30,18.56,18.59,18.5,18.56,496
20160201|2015-11-30 10:30,30,18.57,18.7,18.52,18.66,557
20160201|2015-11-30 11:00,30,18.68,18.7,18.63,18.65,396
20160201|2015-11-30 11:30,30,18.62,18.69,18.62,18.65,209
20160201|2015-11-30 12:00,30,18.67,18.69,18.59,18.59,154
20160201|2015-11-30 12:30,30,18.63,18.63,18.5,18.5,188
20160201|2015-11-30 13:00,30,18.54,18.57,18.48,18.51,196
20160201|2015-11-30 13:30,30,18.54,18.55,18.47,18.55,750
20160201|2015-11-30 14:00,30,18.57,18.59,18.46,18.59,1071
20160201|2015-11-30 14:30,30,18.59,18.59,18.45,18.5,1112
20160201|2015-11-30 15:00,30,18.49,18.5,18.4,18.46,1148
20160201|2015-11-30 15:30,1,18.45,18.47,18.4,18.44,301
20160201|2015-11-30 16:00,1,18.4,18.45,18.4,18.42,20
20160201|2015-11-30 16:30,1,18.42,18.45,18.42,18.43,43
20160201|2015-11-30 17:00,1,18.41,18.44,18.35,18.35,84
20160201|2015-11-30 17:30,1,18.38,18.38,18.38,18.38,1
20160201|2015-11-30 18:00,1,18.37,18.37,18.37,18.37,5
20160201|2015-11-30 18:30,1,18.35,18.39,18.34,18.35,46
20160201|2015-11-30 19:00,1,18.33,18.33,18.3,18.33,67
20160201|2015-11-30 19:30,1,18.3,18.32,18.3,18.3,23
20160201|2015-11-30 20:00,1,18.3,18.3,18.25,18.25,40
20160201|2015-11-30 21:30,1,18.3,18.3,18.25,18.25,28
20160201|2015-11-30 22:00,1,18.25,18.25,18.25,18.25,1
20160201|2015-12-01 01:30,1,18.25,18.25,18.25,18.25,10
20160201|2015-12-01 02:00,1,18.23,18.3,18.23,18.3,38
20160201|2015-12-01 02:30,1,18.3,18.3,18.25,18.25,4
20160201|2015-12-01 03:00,1,18.3,18.32,18.25,18.28,73
20160201|2015-12-01 03:30,1,18.3,18.31,18.29,18.29,20
20160201|2015-12-01 04:00,1,18.3,18.35,18.3,18.35,67
20160201|2015-12-01 04:30,1,18.3,18.3,18.28,18.28,38
20160201|2015-12-01 05:00,1,18.27,18.27,18.22,18.25,6
20160201|2015-12-01 05:30,1,18.25,18.25,18.25,18.25,4
20160201|2015-12-01 06:00,1,18.27,18.27,18.25,18.25,10
20160201|2015-12-01 06:30,1,18.25,18.27,18.23,18.25,21
20160201|2015-12-01 07:00,1,18.25,18.3,18.25,18.25,25
20160201|2015-12-01 07:30,1,18.25,18.34,18.25,18.34,33
20160201|2015-12-01 08:00,1,18.32,18.32,18.29,18.3,34
20160201|2015-12-01 08:30,1,18.3,18.4,18.15,18.2,1164
20160201|2015-12-01 09:00,1,18.25,18.38,18.2,18.25,1468
20160201|2015-12-01 09:30,1,18.25,18.27,18.12,18.15,1423
20160201|2015-12-01 10:00,1,18.15,18.24,18.1,18.16,500
20160201|2015-12-01 10:30,1,18.15,18.24,18.1,18.15,547
20160201|2015-12-01 11:00,1,18.1,18.18,18.05,18.13,894
20160201|2015-12-01 11:30,1,18.14,18.14,18.05,18.05,237
20160201|2015-12-01 12:00,1,18.08,18.15,18.05,18.08,420
20160201|2015-12-01 12:30,1,18.07,18.18,18.07,18.1,653
20160201|2015-12-01 13:00,1,18.1,18.1,18,18.02,203
20160201|2015-12-01 13:30,1,18.02,18.08,18,18,522
20160201|2015-12-01 14:00,1,18,18.05,18,18,304
20160201|2015-12-01 14:30,1,18,18.02,17.9,17.95,896
20160201|2015-12-01 15:00,1,17.91,17.93,17.8,17.89,2094
20160201|2015-12-01 15:30,2,17.9,17.95,17.9,17.9,57
20160201|2015-12-01 16:30,2,17.92,17.92,17.85,17.85,57
20160201|2015-12-01 17:00,2,17.85,17.9,17.85,17.89,113
20160201|2015-12-01 17:30,2,17.9,17.9,17.85,17.88,98
20160201|2015-12-01 18:00,2,17.88,17.88,17.88,17.88,7
20160201|2015-12-01 18:30,2,17.9,17.9,17.85,17.85,75
20160201|2015-12-01 19:00,2,17.85,17.89,17.85,17.89,8
20160201|2015-12-01 19:30,2,17.85,17.89,17.84,17.85,71
20160201|2015-12-01 20:30,2,17.85,17.85,17.83,17.83,27
20160201|2015-12-01 21:00,2,17.85,17.85,17.85,17.85,42
20160201|2015-12-01 22:00,2,17.85,17.85,17.81,17.81,12
20160201|2015-12-01 22:30,2,17.8,17.8,17.8,17.8,28
20160201|2015-12-01 23:00,2,17.8,17.8,17.79,17.8,37
20160201|2015-12-01 23:30,2,17.8,17.8,17.75,17.8,559
20160201|2015-12-02 00:00,2,17.8,17.8,17.78,17.78,21
20160201|2015-12-02 00:30,2,17.8,17.84,17.7,17.7,90
20160201|2015-12-02 01:30,2,17.75,17.76,17.73,17.75,52
20160201|2015-12-02 02:00,2,17.75,17.8,17.72,17.75,83
20160201|2015-12-02 02:30,2,17.74,17.8,17.74,17.8,56
20160201|2015-12-02 03:00,2,17.8,17.8,17.79,17.8,24
20160201|2015-12-02 03:30,2,17.8,17.81,17.75,17.75,46
20160201|2015-12-02 04:00,2,17.75,17.79,17.75,17.78,99
20160201|2015-12-02 04:30,2,17.8,17.8,17.75,17.79,120
20160201|2015-12-02 05:00,2,17.75,17.85,17.75,17.83,187
20160201|2015-12-02 05:30,2,17.85,17.85,17.85,17.85,23
20160201|2015-12-02 06:00,2,17.85,17.95,17.85,17.9,236
20160201|2015-12-02 06:30,2,17.93,17.95,17.88,17.88,98
20160201|2015-12-02 07:00,2,17.9,17.93,17.88,17.89,27
20160201|2015-12-02 07:30,2,17.9,17.98,17.88,17.94,76
20160201|2015-12-02 08:00,2,17.94,17.94,17.89,17.92,200
20160201|2015-12-02 08:30,2,17.9,17.95,17.8,17.8,2382
20160201|2015-12-02 09:00,2,17.75,17.83,17.7,17.75,1141
20160201|2015-12-02 09:30,2,17.75,17.78,17.64,17.72,1218
20160201|2015-12-02 10:00,2,17.74,17.85,17.74,17.85,1004
20160201|2015-12-02 10:30,2,17.89,17.9,17.8,17.85,1582
20160201|2015-12-02 11:00,2,17.86,17.88,17.71,17.71,1691
20160201|2015-12-02 11:30,2,17.71,17.73,17.65,17.69,1334
20160201|2015-12-02 12:00,2,17.7,17.73,17.62,17.65,1042
20160201|2015-12-02 12:30,2,17.63,17.79,17.63,17.78,664
20160201|2015-12-02 13:00,2,17.78,18.07,17.78,18,1516
20160201|2015-12-02 13:30,2,18,18.34,18,18.32,1182
20160201|2015-12-02 14:00,2,18.34,18.43,18.15,18.22,1172
20160201|2015-12-02 14:30,2,18.2,18.4,18.2,18.34,1575
20160201|2015-12-02 15:00,2,18.34,18.38,18.15,18.2,1676
20160201|2015-12-02 15:30,3,18.2,18.22,18.15,18.18,116
20160201|2015-12-02 16:00,3,18.2,18.2,18.2,18.2,2
20160201|2015-12-02 17:00,3,18.2,18.25,18.15,18.2,56
20160201|2015-12-02 17:30,3,18.15,18.2,18.15,18.2,12
20160201|2015-12-02 18:00,3,18.19,18.25,18.19,18.22,41
20160201|2015-12-02 19:30,3,18.15,18.17,18.15,18.17,5
20160201|2015-12-02 20:00,3,18.15,18.17,18.15,18.17,18
20160201|2015-12-02 20:30,3,18.18,18.19,18.18,18.19,4
20160201|2015-12-02 21:00,3,18.2,18.25,18.18,18.25,36
20160201|2015-12-02 21:30,3,18.2,18.2,18.17,18.17,13
20160201|2015-12-02 22:30,3,18.2,18.2,18.17,18.17,22
20160201|2015-12-03 01:00,3,18.2,18.2,18.2,18.2,6
20160201|2015-12-03 01:30,3,18.2,18.2,18.2,18.2,1
20160201|2015-12-03 02:00,3,18.15,18.18,18.1,18.1,124
20160201|2015-12-03 02:30,3,18.07,18.07,18.05,18.05,7
20160201|2015-12-03 03:00,3,18.05,18.07,18.03,18.03,15
20160201|2015-12-03 03:30,3,18.04,18.04,17.97,18,67
20160201|2015-12-03 04:00,3,17.97,17.98,17.9,17.9,54
20160201|2015-12-03 04:30,3,17.9,17.92,17.89,17.89,14
20160201|2015-12-03 05:00,3,17.88,17.93,17.88,17.93,42
20160201|2015-12-03 05:30,3,17.9,17.93,17.9,17.93,13
20160201|2015-12-03 06:00,3,17.93,18,17.92,17.97,35
20160201|2015-12-03 06:30,3,17.95,18.16,17.92,18.05,307
20160201|2015-12-03 07:00,3,18.05,18.15,18,18,73
20160201|2015-12-03 07:30,3,18.02,18.36,17.98,18.2,809
20160201|2015-12-03 08:00,3,18.2,18.2,18.04,18.16,978
20160201|2015-12-03 08:30,3,18.2,18.45,18.1,18.3,1575
20160201|2015-12-03 09:00,3,18.35,18.53,18.33,18.4,1393
20160201|2015-12-03 09:30,3,18.4,18.45,18.29,18.31,758
20160201|2015-12-03 10:00,3,18.35,18.38,18.1,18.2,435
20160201|2015-12-03 10:30,3,18.15,18.42,18.15,18.4,686
20160201|2015-12-03 11:00,3,18.4,18.7,18.4,18.63,689
20160201|2015-12-03 11:30,3,18.63,18.75,18.55,18.73,1217
20160201|2015-12-03 12:00,3,18.74,18.8,18.61,18.65,360
20160201|2015-12-03 12:30,3,18.65,18.92,18.65,18.89,687
20160201|2015-12-03 13:00,3,18.88,19.15,18.86,19.08,1051
20160201|2015-12-03 13:30,3,19.08,19.38,19.07,19.1,2098
20160201|2015-12-03 14:00,3,19.1,19.35,19.07,19.26,1934
20160201|2015-12-03 14:30,3,19.3,19.38,19.06,19.07,1718
20160201|2015-12-03 15:00,3,19.08,19.12,18.88,19.01,1780
20160201|2015-12-03 15:30,4,18.97,18.99,18.97,18.99,7
20160201|2015-12-03 16:00,4,18.95,18.95,18.95,18.95,2
20160201|2015-12-03 16:30,4,18.95,18.95,18.87,18.92,22
20160201|2015-12-03 17:00,4,18.87,18.92,18.8,18.86,86
20160201|2015-12-03 17:30,4,18.87,18.95,18.85,18.95,109
20160201|2015-12-03 18:00,4,18.92,18.92,18.85,18.9,17
20160201|2015-12-03 18:30,4,18.9,18.9,18.88,18.88,2
20160201|2015-12-03 19:00,4,18.85,18.85,18.78,18.8,19
20160201|2015-12-03 19:30,4,18.8,18.85,18.79,18.8,27
20160201|2015-12-03 20:00,4,18.81,18.81,18.81,18.81,7
20160201|2015-12-03 20:30,4,18.85,18.92,18.85,18.92,13
20160201|2015-12-03 21:30,4,18.85,18.85,18.85,18.85,3
20160201|2015-12-03 22:00,4,18.85,18.85,18.85,18.85,1
20160201|2015-12-03 22:30,4,18.8,18.8,18.8,18.8,2
20160201|2015-12-03 23:00,4,18.82,18.82,18.82,18.82,1
20160201|2015-12-03 23:30,4,18.85,18.85,18.85,18.85,7
20160201|2015-12-04 00:00,4,18.85,18.85,18.85,18.85,12
20160201|2015-12-04 00:30,4,18.8,18.81,18.78,18.8,35
20160201|2015-12-04 01:00,4,18.85,18.85,18.72,18.74,19
20160201|2015-12-04 01:30,4,18.7,18.7,18.65,18.65,7
20160201|2015-12-04 02:00,4,18.7,18.7,18.47,18.65,113
20160201|2015-12-04 02:30,4,18.7,18.76,18.58,18.58,102
20160201|2015-12-04 03:00,4,18.6,18.65,18.6,18.62,23
20160201|2015-12-04 03:30,4,18.65,18.7,18.65,18.7,37
20160201|2015-12-04 04:00,4,18.75,18.77,18.75,18.75,14
20160201|2015-12-04 04:30,4,18.73,18.73,18.69,18.69,17
20160201|2015-12-04 05:00,4,18.7,18.75,18.65,18.69,92
20160201|2015-12-04 05:30,4,18.7,18.8,18.7,18.77,37
20160201|2015-12-04 06:00,4,18.8,18.86,18.8,18.85,68
20160201|2015-12-04 06:30,4,18.82,18.89,18.8,18.8,156
20160201|2015-12-04 07:00,4,18.85,18.9,18.75,18.78,359
20160201|2015-12-04 07:30,4,18.75,18.8,18.56,18.73,1001
20160201|2015-12-04 08:00,4,18.73,19,18.7,18.75,825
20160201|2015-12-04 08:30,4,18.8,18.9,18.55,18.7,2668
20160201|2015-12-04 09:00,4,18.69,18.79,18.53,18.6,1566
20160201|2015-12-04 09:30,4,18.6,18.66,18.38,18.38,993
20160201|2015-12-04 10:00,4,18.4,18.52,18.38,18.5,759
20160201|2015-12-04 10:30,4,18.47,18.52,18.4,18.45,536
20160201|2015-12-04 11:00,4,18.46,18.53,18.4,18.49,1190
20160201|2015-12-04 11:30,4,18.47,18.47,18.27,18.3,465
20160201|2015-12-04 12:00,4,18.28,18.38,18.2,18.35,323
20160201|2015-12-04 12:30,4,18.3,18.38,18.25,18.25,392
20160201|2015-12-04 13:00,4,18.29,18.4,18.25,18.25,291
20160201|2015-12-04 13:30,4,18.27,18.27,18.09,18.1,1444
20160201|2015-12-04 14:00,4,18.11,18.15,18.04,18.08,1175
20160201|2015-12-04 14:30,4,18.08,18.17,18,18.04,1085
20160201|2015-12-04 15:00,4,18.05,18.05,17.95,18,1749
20160201|2015-12-06 17:00,7,18,18.07,18,18.07,8
20160201|2015-12-06 17:30,7,18.1,18.1,18.05,18.05,9
20160201|2015-12-06 18:00,7,18.05,18.15,18.05,18.15,28
20160201|2015-12-06 18:30,7,18.13,18.14,18.11,18.14,4
20160201|2015-12-06 19:00,7,18.1,18.14,18.1,18.13,23
20160201|2015-12-06 19:30,7,18.13,18.14,18,18.02,115
20160201|2015-12-06 20:00,7,18,18,18,18,6
20160201|2015-12-06 20:30,7,18.02,18.02,18.02,18.02,2
20160201|2015-12-06 21:00,7,18,18,18,18,4
20160201|2015-12-06 22:00,7,18.01,18.01,18.01,18.01,1
20160201|2015-12-06 22:30,7,18.04,18.04,18.02,18.02,40
20160201|2015-12-06 23:00,7,18.02,18.08,18,18.08,22
20160201|2015-12-07 00:00,7,18.05,18.05,18.02,18.02,6
20160201|2015-12-07 01:00,7,18.05,18.05,18,18,3
20160201|2015-12-07 01:30,7,18.05,18.1,18.03,18.1,7
20160201|2015-12-07 02:00,7,18.09,18.11,17.98,18,44
20160201|2015-12-07 02:30,7,18.02,18.02,17.9,17.93,142
20160201|2015-12-07 03:00,7,17.92,17.95,17.87,17.93,61
20160201|2015-12-07 03:30,7,17.95,17.95,17.9,17.9,82
20160201|2015-12-07 04:00,7,17.99,18.07,17.99,18.05,79
20160201|2015-12-07 04:30,7,18.02,18.03,18,18.02,13
20160201|2015-12-07 05:30,7,18,18.03,18,18,33
20160201|2015-12-07 06:00,7,18,18,17.95,17.95,52
20160201|2015-12-07 06:30,7,17.95,18,17.94,17.98,21
20160201|2015-12-07 07:00,7,18.05,18.11,18.03,18.1,109
20160201|2015-12-07 07:30,7,18.12,18.16,18.1,18.14,57
20160201|2015-12-07 08:00,7,18.12,18.15,18.09,18.09,43
20160201|2015-12-07 08:30,7,18.1,18.45,18.08,18.45,1182
20160201|2015-12-07 09:00,7,18.43,18.49,18.32,18.43,799
20160201|2015-12-07 09:30,7,18.43,18.6,18.43,18.46,858
20160201|2015-12-07 10:00,7,18.5,18.64,18.45,18.64,492
20160201|2015-12-07 10:30,7,18.62,18.62,18.34,18.36,586
20160201|2015-12-07 11:00,7,18.4,18.53,18.4,18.53,294
20160201|2015-12-07 11:30,7,18.55,18.62,18.53,18.6,188
20160201|2015-12-07 12:00,7,18.6,18.67,18.48,18.55,717
20160201|2015-12-07 12:30,7,18.55,18.7,18.53,18.56,388
20160201|2015-12-07 13:00,7,18.59,18.65,18.47,18.55,328
20160201|2015-12-07 13:30,7,18.54,18.75,18.54,18.73,488
20160201|2015-12-07 14:00,7,18.74,18.83,18.6,18.65,646
20160201|2015-12-07 14:30,7,18.63,18.65,18.32,18.39,1276
20160201|2015-12-07 15:00,7,18.34,18.35,18.12,18.14,1466
20160201|2015-12-07 15:30,8,18.15,18.17,18.12,18.14,95
20160201|2015-12-07 16:00,8,18.15,18.15,18.1,18.1,117
20160201|2015-12-07 16:30,8,18.15,18.18,18.15,18.18,63
20160201|2015-12-07 17:00,8,18.15,18.15,18.15,18.15,1
20160201|2015-12-07 17:30,8,18.17,18.2,18.17,18.2,4
20160201|2015-12-07 18:00,8,18.2,18.2,18.18,18.2,15
20160201|2015-12-07 18:30,8,18.2,18.2,18.2,18.2,1
20160201|2015-12-07 19:00,8,18.2,18.3,18.19,18.27,43
20160201|2015-12-07 19:30,8,18.3,18.35,18.28,18.28,28
20160201|2015-12-07 20:00,8,18.3,18.3,18.3,18.3,4
20160201|2015-12-07 20:30,8,18.35,18.37,18.34,18.34,12
20160201|2015-12-07 21:00,8,18.35,18.4,18.35,18.37,42
20160201|2015-12-07 21:30,8,18.37,18.37,18.37,18.37,1
20160201|2015-12-07 23:30,8,18.35,18.35,18.35,18.35,2
20160201|2015-12-08 00:00,8,18.35,18.35,18.32,18.34,6
20160201|2015-12-08 00:30,8,18.32,18.35,18.31,18.35,3
20160201|2015-12-08 01:00,8,18.36,18.36,18.27,18.28,24
20160201|2015-12-08 01:30,8,18.3,18.31,18.28,18.3,16
20160201|2015-12-08 02:00,8,18.34,18.5,18.32,18.41,149
20160201|2015-12-08 02:30,8,18.41,18.47,18.28,18.44,80
20160201|2015-12-08 03:00,8,18.4,18.5,18.35,18.5,109
20160201|2015-12-08 03:30,8,18.5,18.6,18.48,18.52,198
20160201|2015-12-08 04:00,8,18.52,18.52,18.45,18.45,12
20160201|2015-12-08 04:30,8,18.44,18.45,18.38,18.44,31
20160201|2015-12-08 05:00,8,18.45,18.52,18.44,18.48,128
20160201|2015-12-08 05:30,8,18.5,18.57,18.49,18.54,242
20160201|2015-12-08 06:00,8,18.56,18.65,18.52,18.6,712
20160201|2015-12-08 06:30,8,18.65,18.75,18.62,18.75,91
20160201|2015-12-08 07:00,8,18.7,18.83,18.7,18.8,145
20160201|2015-12-08 07:30,8,18.75,18.87,18.73,18.83,228
20160201|2015-12-08 08:00,8,18.85,18.94,18.83,18.9,432
20160201|2015-12-08 08:30,8,18.85,19.02,18.7,18.92,2121
20160201|2015-12-08 09:00,8,18.92,19,18.76,18.9,1082
20160201|2015-12-08 09:30,8,18.94,18.96,18.53,18.55,1977
20160201|2015-12-08 10:00,8,18.56,18.59,18.36,18.59,1028
20160201|2015-12-08 10:30,8,18.58,18.83,18.58,18.72,1429
20160201|2015-12-08 11:00,8,18.74,18.92,18.71,18.81,396
20160201|2015-12-08 11:30,8,18.83,18.88,18.72,18.75,315
20160201|2015-12-08 12:00,8,18.7,18.98,18.65,18.92,736
20160201|2015-12-08 12:30,8,18.91,18.91,18.75,18.75,276
20160201|2015-12-08 13:00,8,18.75,18.8,18.57,18.75,280
20160201|2015-12-08 13:30,8,18.73,18.83,18.7,18.78,364
20160201|2015-12-08 14:00,8,18.78,18.85,18.68,18.8,1109
20160201|2015-12-08 14:30,8,18.83,18.88,18.6,18.63,1641
20160201|2015-12-08 15:00,8,18.65,18.8,18.65,18.77,1838
20160201|2015-12-08 15:30,9,18.73,18.76,18.7,18.71,68
20160201|2015-12-08 16:00,9,18.66,18.69,18.66,18.69,10
20160201|2015-12-08 16:30,9,18.67,18.67,18.67,18.67,7
20160201|2015-12-08 17:00,9,18.65,18.7,18.65,18.65,20
20160201|2015-12-08 17:30,9,18.65,18.65,18.62,18.62,12
20160201|2015-12-08 18:00,9,18.68,18.68,18.59,18.6,25
20160201|2015-12-08 18:30,9,18.57,18.57,18.55,18.55,30
20160201|2015-12-08 19:00,9,18.56,18.56,18.55,18.56,5
20160201|2015-12-08 19:30,9,18.52,18.57,18.52,18.57,5
20160201|2015-12-08 20:00,9,18.62,18.63,18.6,18.62,9
20160201|2015-12-08 20:30,9,18.6,18.6,18.6,18.6,1
20160201|2015-12-08 21:30,9,18.55,18.55,18.55,18.55,1
20160201|2015-12-08 22:00,9,18.55,18.58,18.55,18.55,6
20160201|2015-12-08 22:30,9,18.57,18.57,18.57,18.57,1
20160201|2015-12-08 23:00,9,18.6,18.63,18.6,18.63,9
20160201|2015-12-08 23:30,9,18.55,18.6,18.55,18.6,13
20160201|2015-12-09 01:00,9,18.58,18.58,18.54,18.54,5
20160201|2015-12-09 01:30,9,18.5,18.53,18.47,18.53,53
20160201|2015-12-09 02:00,9,18.55,18.62,18.5,18.6,24
20160201|2015-12-09 02:30,9,18.6,18.72,18.6,18.71,145
20160201|2015-12-09 03:00,9,18.7,18.92,18.65,18.85,179
20160201|2015-12-09 03:30,9,18.85,18.94,18.77,18.78,39
20160201|2015-12-09 04:00,9,18.81,18.91,18.81,18.85,12
20160201|2015-12-09 04:30,9,18.85,18.9,18.8,18.9,21
20160201|2015-12-09 05:00,9,18.85,18.85,18.7,18.72,52
20160201|2015-12-09 05:30,9,18.72,18.75,18.68,18.7,32
20160201|2015-12-09 06:00,9,18.75,18.87,18.75,18.85,67
20160201|2015-12-09 06:30,9,18.85,18.88,18.8,18.81,105
20160201|2015-12-09 07:00,9,18.8,18.8,18.75,18.77,15
20160201|2015-12-09 07:30,9,18.8,18.88,18.77,18.85,83
20160201|2015-12-09 08:00,9,18.87,18.97,18.85,18.85,408
20160201|2015-12-09 08:30,9,18.85,18.95,18.62,18.65,1564
20160201|2015-12-09 09:00,9,18.75,18.75,18.53,18.63,871
20160201|2015-12-09 09:30,9,18.58,18.59,18.35,18.5,1212
20160201|2015-12-09 10:00,9,18.5,18.75,18.49,18.73,624
20160201|2015-12-09 10:30,9,18.74,19.07,18.71,19.07,1111
20160201|2015-12-09 11:00,9,19.05,19.37,18.88,19.35,910
20160201|2015-12-09 11:30,9,19.35,19.63,19.26,19.4,2285
20160201|2015-12-09 12:00,9,19.45,19.55,19.28,19.35,1189
20160201|2015-12-09 12:30,9,19.38,19.45,19.1,19.18,1767
20160201|2015-12-09 13:00,9,19.15,19.35,19.13,19.32,708
20160201|2015-12-09 13:30,9,19.3,19.53,19.23,19.5,1137
20160201|2015-12-09 14:00,9,19.5,19.5,19.17,19.25,1499
20160201|2015-12-09 14:30,9,19.21,19.24,19.02,19.15,2658
20160201|2015-12-09 15:00,9,19.13,19.3,19.13,19.3,1325
20160201|2015-12-09 15:30,10,19.3,19.3,19.24,19.24,103
20160201|2015-12-09 16:00,10,19.25,19.25,19.25,19.25,5
20160201|2015-12-09 16:30,10,19.25,19.3,19.24,19.24,15
20160201|2015-12-09 17:00,10,19.23,19.23,19.15,19.2,32
20160201|2015-12-09 17:30,10,19.2,19.2,19.17,19.17,8
20160201|2015-12-09 18:00,10,19.15,19.16,19.08,19.08,35
20160201|2015-12-09 18:30,10,19.08,19.13,19.03,19.13,18
20160201|2015-12-09 19:00,10,19.1,19.1,19.05,19.05,24
20160201|2015-12-09 19:30,10,19.02,19.02,18.97,18.99,21
20160201|2015-12-09 20:00,10,19,19.1,19,19.1,16
20160201|2015-12-09 20:30,10,19.1,19.16,19.1,19.16,8
20160201|2015-12-09 22:00,10,19.05,19.07,19.03,19.06,26
20160201|2015-12-09 22:30,10,19.01,19.08,19.01,19.07,9
20160201|2015-12-09 23:00,10,19.05,19.05,19,19,8
20160201|2015-12-09 23:30,10,19.05,19.05,19.01,19.01,8
20160201|2015-12-10 00:30,10,19,19.05,19,19.04,14
20160201|2015-12-10 01:00,10,19.05,19.07,19.05,19.07,8
20160201|2015-12-10 01:30,10,18.98,19.03,18.92,19,104
20160201|2015-12-10 02:00,10,19.03,19.12,18.9,18.99,177
20160201|2015-12-10 02:30,10,18.96,19.14,18.96,19.1,102
20160201|2015-12-10 03:00,10,19.1,19.13,19,19,59
20160201|2015-12-10 03:30,10,19,19.13,18.95,19.1,124
20160201|2015-12-10 04:00,10,19.05,19.13,19.05,19.1,22
20160201|2015-12-10 04:30,10,19.05,19.05,18.98,19,21
20160201|2015-12-10 05:00,10,19,19.13,18.97,19.12,39
20160201|2015-12-10 05:30,10,19.15,19.18,19.1,19.1,38
20160201|2015-12-10 06:00,10,19.09,19.2,19.05,19.15,96
20160201|2015-12-10 06:30,10,19.17,19.28,19.12,19.15,86
20160201|2015-12-10 07:00,10,19.15,19.2,19.09,19.12,71
20160201|2015-12-10 07:30,10,19.15,19.3,19.12,19.3,358
20160201|2015-12-10 08:00,10,19.3,19.31,19.23,19.23,156
20160201|2015-12-10 08:30,10,19.25,19.38,19.05,19.25,2025
20160201|2015-12-10 09:00,10,19.3,19.43,19.19,19.34,1415
20160201|2015-12-10 09:30,10,19.3,19.31,19.1,19.24,1642
20160201|2015-12-10 10:00,10,19.24,19.26,19.03,19.15,689
20160201|2015-12-10 10:30,10,19.15,19.27,19.11,19.2,716
20160201|2015-12-10 11:00,10,19.2,19.45,19.15,19.4,870
20160201|2015-12-10 11:30,10,19.4,19.5,19.22,19.24,1116
20160201|2015-12-10 12:00,10,19.22,19.37,19.22,19.27,162
20160201|2015-12-10 12:30,10,19.27,19.27,19.1,19.21,554
20160201|2015-12-10 13:00,10,19.22,19.22,18.88,18.88,733
20160201|2015-12-10 13:30,10,18.88,19.08,18.8,19.03,1125
20160201|2015-12-10 14:00,10,19.01,19.39,18.98,19.27,1359
20160201|2015-12-10 14:30,10,19.3,19.44,19.22,19.33,1635
20160201|2015-12-10 15:00,10,19.32,19.49,19.3,19.48,1203
20160201|2015-12-10 15:30,11,19.46,19.46,19.4,19.42,58
20160201|2015-12-10 16:00,11,19.43,19.43,19.39,19.39,24
20160201|2015-12-10 17:00,11,19.4,19.42,19.4,19.42,2
20160201|2015-12-10 17:30,11,19.4,19.42,19.4,19.4,7
20160201|2015-12-10 18:00,11,19.4,19.4,19.27,19.28,141
20160201|2015-12-10 18:30,11,19.3,19.33,19.25,19.28,8
20160201|2015-12-10 19:00,11,19.29,19.29,19.23,19.25,30
20160201|2015-12-10 19:30,11,19.23,19.25,19.22,19.25,17
20160201|2015-12-10 20:00,11,19.3,19.32,19.3,19.32,3
20160201|2015-12-10 20:30,11,19.27,19.28,19.27,19.28,5
20160201|2015-12-10 21:00,11,19.32,19.32,19.3,19.3,4
20160201|2015-12-10 21:30,11,19.3,19.3,19.23,19.25,33
20160201|2015-12-10 22:30,11,19.27,19.3,19.27,19.27,18
20160201|2015-12-10 23:00,11,19.25,19.25,19.25,19.25,1
20160201|2015-12-11 00:00,11,19.25,19.25,19.25,19.25,3
20160201|2015-12-11 01:00,11,19.27,19.3,19.27,19.3,11
20160201|2015-12-11 01:30,11,19.3,19.3,19.29,19.29,10
20160201|2015-12-11 02:00,11,19.3,19.42,19.23,19.25,125
20160201|2015-12-11 02:30,11,19.25,19.5,19.25,19.48,148
20160201|2015-12-11 03:00,11,19.51,19.58,19.45,19.56,102
20160201|2015-12-11 03:30,11,19.51,19.52,19.4,19.5,192
20160201|2015-12-11 04:00,11,19.47,19.65,19.43,19.63,290
20160201|2015-12-11 04:30,11,19.63,20.05,19.62,19.93,691
20160201|2015-12-11 05:00,11,19.97,20.2,19.8,19.87,579
20160201|2015-12-11 05:30,11,19.95,20.12,19.93,20.05,285
20160201|2015-12-11 06:00,11,20.05,20.14,19.9,20.08,465
20160201|2015-12-11 06:30,11,20.1,20.3,20.1,20.24,836
20160201|2015-12-11 07:00,11,20.23,20.23,19.99,20,192
20160201|2015-12-11 07:30,11,20,20.09,19.82,19.93,387
20160201|2015-12-11 08:00,11,19.95,20.29,19.9,20.08,1079
20160201|2015-12-11 08:30,11,20.05,20.25,19.91,20.09,3713
20160201|2015-12-11 09:00,11,20.12,20.18,19.92,19.97,1577
20160201|2015-12-11 09:30,11,19.95,20.33,19.93,20.3,1652
20160201|2015-12-11 10:00,11,20.34,20.42,20.15,20.25,1687
20160201|2015-12-11 10:30,11,20.25,20.34,20.19,20.3,981
20160201|2015-12-11 11:00,11,20.3,20.87,20.27,20.8,3332
20160201|2015-12-11 11:30,11,20.8,20.88,20.64,20.68,3185
20160201|2015-12-11 12:00,11,20.65,20.76,20.42,20.75,1217
20160201|2015-12-11 12:30,11,20.72,20.87,20.62,20.72,2058
20160201|2015-12-11 13:00,11,20.73,20.8,20.47,20.74,1578
20160201|2015-12-11 13:30,11,20.74,20.94,20.73,20.9,1263
20160201|2015-12-11 14:00,11,20.9,21.63,20.8,21.43,2786
20160201|2015-12-11 14:30,11,21.4,21.55,21.13,21.35,2319
20160201|2015-12-11 15:00,11,21.35,21.65,21.17,21.6,5846
20160201|2015-12-13 17:00,14,21.47,21.6,21.3,21.4,237
20160201|2015-12-13 17:30,14,21.4,21.4,21.29,21.3,93
20160201|2015-12-13 18:00,14,21.25,21.3,21.23,21.24,80
20160201|2015-12-13 18:30,14,21.24,21.26,21.13,21.22,195
20160201|2015-12-13 19:00,14,21.2,21.25,21.18,21.18,58
20160201|2015-12-13 19:30,14,21.15,21.18,21.05,21.06,32
20160201|2015-12-13 20:00,14,21.07,21.15,21.07,21.1,90
20160201|2015-12-13 20:30,14,21.1,21.13,21.03,21.05,27
20160201|2015-12-13 21:00,14,21.1,21.13,21.09,21.09,43
20160201|2015-12-13 21:30,14,21.08,21.08,20.95,20.98,41
20160201|2015-12-13 22:00,14,20.98,20.98,20.95,20.95,18
20160201|2015-12-13 22:30,14,20.95,20.99,20.91,20.92,29
20160201|2015-12-13 23:00,14,20.95,21,20.92,21,36
20160201|2015-12-13 23:30,14,20.95,20.97,20.87,20.87,46
20160201|2015-12-14 00:00,14,20.9,20.9,20.82,20.87,17
20160201|2015-12-14 00:30,14,20.88,20.88,20.83,20.84,39
20160201|2015-12-14 01:00,14,20.87,20.87,20.68,20.68,63
20160201|2015-12-14 01:30,14,20.69,20.69,20.57,20.63,175
20160201|2015-12-14 02:00,14,20.6,20.73,20.55,20.6,144
20160201|2015-12-14 02:30,14,20.65,20.83,20.6,20.77,751
20160201|2015-12-14 03:00,14,20.75,20.82,20.68,20.8,175
20160201|2015-12-14 03:30,14,20.75,20.77,20.67,20.7,150
20160201|2015-12-14 04:00,14,20.75,20.9,20.7,20.84,119
20160201|2015-12-14 04:30,14,20.82,20.85,20.79,20.79,32
20160201|2015-12-14 05:00,14,20.8,21.23,20.77,21.21,174
20160201|2015-12-14 05:30,14,21.25,21.42,21.2,21.25,214
20160201|2015-12-14 06:00,14,21.25,21.51,21.23,21.4,415
20160201|2015-12-14 06:30,14,21.4,21.55,21.4,21.45,604
20160201|2015-12-14 07:00,14,21.45,21.68,21.41,21.53,429
20160201|2015-12-14 07:30,14,21.5,21.56,21.26,21.32,441
20160201|2015-12-14 08:00,14,21.32,21.36,21.22,21.24,316
20160201|2015-12-14 08:30,14,21.25,21.55,20.97,21.53,3676
20160201|2015-12-14 09:00,14,21.5,21.68,21.14,21.68,2513
20160201|2015-12-14 09:30,14,21.65,21.78,21.47,21.66,1936
20160201|2015-12-14 10:00,14,21.66,21.98,21.66,21.83,2364
20160201|2015-12-14 10:30,14,21.85,22.09,21.65,21.68,1263
20160201|2015-12-14 11:00,14,21.7,21.8,20.87,20.87,2415
20160201|2015-12-14 11:30,14,20.9,21.2,20.8,20.8,1491
20160201|2015-12-14 12:00,14,20.8,21,20.66,20.92,1548
20160201|2015-12-14 12:30,14,20.95,21.13,20.78,20.8,1754
20160201|2015-12-14 13:00,14,20.78,20.93,20.5,20.65,2145
20160201|2015-12-14 13:30,14,20.64,20.81,20.38,20.43,2028
20160201|2015-12-14 14:00,14,20.45,20.65,20.43,20.55,1520
20160201|2015-12-14 14:30,14,20.57,20.57,19.95,20.14,4685
20160201|2015-12-14 15:00,14,20.13,20.47,20,20.45,3144
20160201|2015-12-14 15:30,15,20.4,20.45,20.35,20.41,104
20160201|2015-12-14 16:30,15,20.4,20.4,20.35,20.4,20
20160201|2015-12-14 17:00,15,20.35,20.38,20.35,20.37,44
20160201|2015-12-14 17:30,15,20.36,20.4,20.3,20.35,35
20160201|2015-12-14 18:00,15,20.3,20.43,20.3,20.43,17
20160201|2015-12-14 18:30,15,20.4,20.41,20.38,20.41,8
20160201|2015-12-14 19:00,15,20.35,20.42,20.34,20.42,10
20160201|2015-12-14 19:30,15,20.39,20.41,20.38,20.41,5
20160201|2015-12-14 20:00,15,20.35,20.35,20.34,20.34,2
20160201|2015-12-14 20:30,15,20.37,20.37,20.34,20.34,2
20160201|2015-12-14 21:30,15,20.37,20.37,20.35,20.35,2
20160201|2015-12-14 22:00,15,20.35,20.43,20.34,20.37,10
20160201|2015-12-14 22:30,15,20.37,20.4,20.35,20.35,9
20160201|2015-12-14 23:00,15,20.4,20.41,20.35,20.41,9
20160201|2015-12-14 23:30,15,20.45,20.45,20.45,20.45,1
20160201|2015-12-15 00:00,15,20.45,20.5,20.43,20.43,34
20160201|2015-12-15 00:30,15,20.41,20.41,20.41,20.41,1
20160201|2015-12-15 01:00,15,20.38,20.38,20.32,20.32,2
20160201|2015-12-15 01:30,15,20.45,20.55,20.35,20.5,13
20160201|2015-12-15 02:00,15,20.52,20.52,20.25,20.25,102
20160201|2015-12-15 02:30,15,20.25,20.25,20,20.03,108
20160201|2015-12-15 03:00,15,20.02,20.05,19.95,20,90
20160201|2015-12-15 03:30,15,19.95,20,19.89,19.91,79
20160201|2015-12-15 04:00,15,19.94,20.1,19.85,20.07,78
20160201|2015-12-15 04:30,15,20.04,20.04,19.92,19.95,54
20160201|2015-12-15 05:00,15,19.91,20.02,19.91,20,20
20160201|2015-12-15 05:30,15,19.98,19.99,19.89,19.95,77
20160201|2015-12-15 06:00,15,19.95,19.99,19.94,19.96,31
20160201|2015-12-15 06:30,15,19.97,20.11,19.97,20.05,273
20160201|2015-12-15 07:00,15,20.02,20.09,19.99,20.05,108
20160201|2015-12-15 07:30,15,20.05,20.07,19.65,19.68,548
20160201|2015-12-15 08:00,15,19.68,19.75,19.65,19.67,376
20160201|2015-12-15 08:30,15,19.67,19.74,19.49,19.55,2002
20160201|2015-12-15 09:00,15,19.55,19.93,19.55,19.75,1185
20160201|2015-12-15 09:30,15,19.7,19.98,19.7,19.86,1404
20160201|2015-12-15 10:00,15,19.89,19.95,19.82,19.9,1078
20160201|2015-12-15 10:30,15,19.88,20.2,19.83,20.12,1528
20160201|2015-12-15 11:00,15,20.14,20.17,19.98,19.98,787
20160201|2015-12-15 11:30,15,19.98,19.98,19.66,19.66,1359
20160201|2015-12-15 12:00,15,19.65,19.92,19.64,19.9,487
20160201|2015-12-15 12:30,15,19.85,19.92,19.54,19.55,1201
20160201|2015-12-15 13:00,15,19.59,19.68,19.4,19.45,1473
20160201|2015-12-15 13:30,15,19.43,19.48,19.33,19.42,991
20160201|2015-12-15 14:00,15,19.42,19.59,19.38,19.52,1235
20160201|2015-12-15 14:30,15,19.54,19.61,19.38,19.5,1321
20160201|2015-12-15 15:00,15,19.5,19.6,19.25,19.3,2071
20160201|2015-12-15 15:30,16,19.27,19.3,19.23,19.26,127
20160201|2015-12-15 16:00,16,19.25,19.25,19.25,19.25,1
20160201|2015-12-15 16:30,16,19.29,19.3,19.27,19.3,25
20160201|2015-12-15 17:00,16,19.3,19.34,19.23,19.25,158
20160201|2015-12-15 17:30,16,19.23,19.3,19.22,19.27,29
20160201|2015-12-15 18:00,16,19.27,19.27,19.27,19.27,2
20160201|2015-12-15 19:00,16,19.3,19.3,19.3,19.3,3
20160201|2015-12-15 19:30,16,19.25,19.3,19.23,19.26,60
20160201|2015-12-15 20:00,16,19.28,19.29,19.21,19.26,45
20160201|2015-12-15 20:30,16,19.25,19.26,19.25,19.25,11
20160201|2015-12-15 21:00,16,19.23,19.24,19.17,19.17,23
20160201|2015-12-15 21:30,16,19.2,19.23,19.17,19.19,14
20160201|2015-12-15 22:00,16,19.18,19.18,19.13,19.15,16
20160201|2015-12-15 22:30,16,19.2,19.2,19.1,19.1,31
20160201|2015-12-15 23:00,16,19.15,19.2,19.13,19.17,17
20160201|2015-12-15 23:30,16,19.2,19.2,19.15,19.18,15
20160201|2015-12-16 00:00,16,19.15,19.16,19.12,19.15,14
20160201|2015-12-16 00:30,16,19.13,19.13,19.13,19.13,1
20160201|2015-12-16 01:00,16,19.15,19.21,19.15,19.15,22
20160201|2015-12-16 01:30,16,19.2,19.2,19.15,19.15,7
20160201|2015-12-16 02:00,16,19.15,19.3,19.08,19.29,145
20160201|2015-12-16 02:30,16,19.25,19.37,19.24,19.24,108
20160201|2015-12-16 03:00,16,19.3,19.35,19.19,19.32,123
20160201|2015-12-16 03:30,16,19.3,19.31,19.25,19.25,41
20160201|2015-12-16 04:00,16,19.2,19.25,19.15,19.15,48
20160201|2015-12-16 04:30,16,19.15,19.17,19,19.02,90
20160201|2015-12-16 05:00,16,19.05,19.15,18.96,19,95
20160201|2015-12-16 05:30,16,19.01,19.1,18.98,19.05,45
20160201|2015-12-16 06:00,16,19.05,19.1,19.04,19.1,29
20160201|2015-12-16 06:30,16,19.1,19.15,19.05,19.05,96
20160201|2015-12-16 07:00,16,19.1,19.14,19,19.05,188
20160201|2015-12-16 07:30,16,19.03,19.08,18.95,19,249
20160201|2015-12-16 08:00,16,19,19.03,18.9,18.96,603
20160201|2015-12-16 08:30,16,18.95,19.13,18.85,19.12,3742
20160201|2015-12-16 09:00,16,19.1,19.2,19.03,19.1,2203
20160201|2015-12-16 09:30,16,19.14,19.3,19.09,19.2,1585
20160201|2015-12-16 10:00,16,19.25,19.35,19.13,19.34,882
20160201|2015-12-16 10:30,16,19.35,19.35,19.14,19.15,1446
20160201|2015-12-16 11:00,16,19.18,19.2,19.05,19.13,2430
20160201|2015-12-16 11:30,16,19.1,19.3,19.05,19.25,1044
20160201|2015-12-16 12:00,16,19.3,19.3,19.1,19.13,1198
20160201|2015-12-16 12:30,16,19.13,19.18,18.9,18.93,1303
20160201|2015-12-16 13:00,16,18.95,19.24,18.47,18.73,4919
20160201|2015-12-16 13:30,16,18.72,18.9,18.17,18.22,4146
20160201|2015-12-16 14:00,16,18.2,18.5,18.19,18.2,2931
20160201|2015-12-16 14:30,16,18.2,18.5,18.2,18.45,4200
20160201|2015-12-16 15:00,16,18.45,18.7,18.35,18.7,5102
20160201|2015-12-16 15:30,17,18.65,18.72,18.63,18.71,355
20160201|2015-12-16 16:00,17,18.75,18.75,18.7,18.71,28
20160201|2015-12-16 16:30,17,18.72,18.73,18.66,18.66,20
20160201|2015-12-16 17:00,17,18.7,18.7,18.65,18.65,27
20160201|2015-12-16 17:30,17,18.69,18.69,18.65,18.68,17
20160201|2015-12-16 18:00,17,18.67,18.72,18.65,18.67,24
20160201|2015-12-16 18:30,17,18.69,18.7,18.67,18.67,14
20160201|2015-12-16 19:00,17,18.7,18.75,18.68,18.7,127
20160201|2015-12-16 19:30,17,18.7,18.75,18.7,18.73,91
20160201|2015-12-16 20:00,17,18.7,18.7,18.68,18.7,9
20160201|2015-12-16 20:30,17,18.65,18.68,18.65,18.68,3
20160201|2015-12-16 21:00,17,18.74,18.77,18.74,18.76,12
20160201|2015-12-16 21:30,17,18.8,18.85,18.8,18.82,16
20160201|2015-12-16 22:00,17,18.85,18.85,18.85,18.85,9
20160201|2015-12-16 22:30,17,18.85,18.85,18.8,18.8,11
20160201|2015-12-16 23:00,17,18.75,18.75,18.71,18.75,6
20160201|2015-12-16 23:30,17,18.7,18.75,18.7,18.75,2
20160201|2015-12-17 00:00,17,18.75,18.75,18.7,18.72,34
20160201|2015-12-17 00:30,17,18.75,18.75,18.64,18.65,44
20160201|2015-12-17 01:00,17,18.65,18.68,18.6,18.6,84
20160201|2015-12-17 01:30,17,18.6,18.61,18.52,18.55,155
20160201|2015-12-17 02:00,17,18.55,18.67,18.55,18.55,90
20160201|2015-12-17 02:30,17,18.55,18.55,18.45,18.47,105
20160201|2015-12-17 03:00,17,18.5,18.5,18.39,18.46,221
20160201|2015-12-17 03:30,17,18.4,18.41,18.35,18.35,50
20160201|2015-12-17 04:00,17,18.4,18.4,18.32,18.32,125
20160201|2015-12-17 04:30,17,18.35,18.39,18.33,18.35,122
20160201|2015-12-17 05:00,17,18.35,18.4,18.32,18.35,34
20160201|2015-12-17 05:30,17,18.3,18.35,18.25,18.35,38
20160201|2015-12-17 06:00,17,18.35,18.35,18.29,18.34,63
20160201|2015-12-17 06:30,17,18.35,18.38,18.25,18.3,527
20160201|2015-12-17 07:00,17,18.3,18.4,18.29,18.35,281
20160201|2015-12-17 07:30,17,18.35,18.4,18.3,18.3,147
20160201|2015-12-17 08:00,17,18.3,18.35,18.25,18.35,218
20160201|2015-12-17 08:30,17,18.35,18.86,18.34,18.75,4065
20160201|2015-12-17 09:00,17,18.75,19.1,18.7,19,5189
20160201|2015-12-17 09:30,17,18.98,19.3,18.9,19.2,3366
20160201|2015-12-17 10:00,17,19.2,19.45,19.09,19.3,3664
20160201|2015-12-17 10:30,17,19.3,19.43,19.16,19.23,2311
20160201|2015-12-17 11:00,17,19.25,19.38,19.09,19.22,1289
20160201|2015-12-17 11:30,17,19.25,19.43,19.14,19.25,1309
20160201|2015-12-17 12:00,17,19.3,19.3,19.08,19.2,795
20160201|2015-12-17 12:30,17,19.2,19.21,18.75,18.75,1447
20160201|2015-12-17 13:00,17,18.75,18.87,18.65,18.85,1769
20160201|2015-12-17 13:30,17,18.85,19.15,18.75,18.97,1462
20160201|2015-12-17 14:00,17,18.95,19.15,18.89,19,1385
20160201|2015-12-17 14:30,17,19.05,19.13,18.83,19.13,2349
20160201|2015-12-17 15:00,17,19.15,19.6,19.1,19.59,6085
20160201|2015-12-17 15:30,18,19.56,19.6,19.5,19.6,357
20160201|2015-12-17 16:00,18,19.58,19.6,19.52,19.56,68
20160201|2015-12-17 16:30,18,19.55,19.6,19.45,19.5,78
20160201|2015-12-17 17:00,18,19.55,19.55,19.47,19.51,53
20160201|2015-12-17 17:30,18,19.45,19.46,19.44,19.46,17
20160201|2015-12-17 18:00,18,19.45,19.45,19.4,19.45,37
20160201|2015-12-17 18:30,18,19.49,19.8,19.45,19.78,273
20160201|2015-12-17 19:00,18,19.75,19.75,19.68,19.68,36
20160201|2015-12-17 19:30,18,19.72,19.74,19.65,19.65,30
20160201|2015-12-17 20:00,18,19.65,19.65,19.6,19.6,5
20160201|2015-12-17 20:30,18,19.55,19.63,19.55,19.63,6
20160201|2015-12-17 21:00,18,19.57,19.58,19.57,19.57,11
20160201|2015-12-17 21:30,18,19.55,19.63,19.33,19.63,77
20160201|2015-12-17 22:00,18,19.55,19.82,19.5,19.7,40
20160201|2015-12-17 22:30,18,19.75,19.75,19.59,19.65,169
20160201|2015-12-17 23:00,18,19.65,19.75,19.63,19.65,30
20160201|2015-12-17 23:30,18,19.65,19.7,19.65,19.7,24
20160201|2015-12-18 00:00,18,19.65,19.7,19.6,19.7,14
20160201|2015-12-18 00:30,18,19.6,19.68,19.54,19.65,244
20160201|2015-12-18 01:00,18,19.64,19.68,19.57,19.59,97
20160201|2015-12-18 01:30,18,19.64,19.85,19.64,19.84,38
20160201|2015-12-18 02:00,18,19.85,19.92,19.54,19.55,364
20160201|2015-12-18 02:30,18,19.55,19.75,19.55,19.66,303
20160201|2015-12-18 03:00,18,19.7,19.7,19.55,19.63,116
20160201|2015-12-18 03:30,18,19.65,19.74,19.54,19.55,54
20160201|2015-12-18 04:00,18,19.58,19.65,19.54,19.57,87
20160201|2015-12-18 04:30,18,19.6,19.63,19.4,19.43,106
20160201|2015-12-18 05:00,18,19.45,19.6,19.45,19.55,95
20160201|2015-12-18 05:30,18,19.52,19.8,19.52,19.75,116
20160201|2015-12-18 06:00,18,19.75,19.9,19.68,19.8,387
20160201|2015-12-18 06:30,18,19.8,19.85,19.75,19.85,67
20160201|2015-12-18 07:00,18,19.8,19.8,19.58,19.6,243
20160201|2015-12-18 07:30,18,19.65,19.75,19.58,19.6,413
20160201|2015-12-18 08:00,18,19.62,19.67,19.4,19.55,821
20160201|2015-12-18 08:30,18,19.55,19.74,19.37,19.55,4162
20160201|2015-12-18 09:00,18,19.55,19.78,19.48,19.72,2843
20160201|2015-12-18 09:30,18,19.7,19.9,19.58,19.6,2443
20160201|2015-12-18 10:00,18,19.6,19.65,19.4,19.6,1400
20160201|2015-12-18 10:30,18,19.6,19.81,19.53,19.75,976
20160201|2015-12-18 11:00,18,19.8,20.11,19.7,20.09,2596
20160201|2015-12-18 11:30,18,20.1,20.4,20.05,20.32,1730
20160201|2015-12-18 12:00,18,20.35,20.4,20.15,20.31,1330
20160201|2015-12-18 12:30,18,20.3,20.4,20.17,20.25,1335
20160201|2015-12-18 13:00,18,20.3,20.3,19.85,19.9,2527
20160201|2015-12-18 13:30,18,19.9,20.2,19.9,20.07,1740
20160201|2015-12-18 14:00,18,20.1,20.43,19.99,20.29,3191
20160201|2015-12-18 14:30,18,20.3,20.35,20.01,20.35,2767
20160201|2015-12-18 15:00,18,20.35,20.6,20.2,20.57,5132
20160201|2015-12-20 17:00,21,20.5,20.51,20.3,20.38,182
20160201|2015-12-20 17:30,21,20.3,20.3,20.25,20.25,14
20160201|2015-12-20 18:00,21,20.3,20.44,20.15,20.3,181
20160201|2015-12-20 18:30,21,20.3,20.35,20.25,20.35,36
20160201|2015-12-20 19:00,21,20.35,20.35,20.35,20.35,8
20160201|2015-12-20 19:30,21,20.3,20.3,20.23,20.25,13
20160201|2015-12-20 20:00,21,20.28,20.28,20.25,20.28,7
20160201|2015-12-20 20:30,21,20.2,20.2,20.15,20.18,117
20160201|2015-12-20 21:00,21,20.18,20.18,20.18,20.18,1
20160201|2015-12-20 21:30,21,20.15,20.15,20.08,20.15,227
20160201|2015-12-20 22:00,21,20.1,20.1,20.06,20.07,21
20160201|2015-12-20 22:30,21,20.1,20.1,20.1,20.1,7
20160201|2015-12-20 23:00,21,20.1,20.1,20.01,20.03,48
20160201|2015-12-20 23:30,21,20.05,20.06,19.99,19.99,10
20160201|2015-12-21 00:00,21,20.04,20.1,20,20.05,62
20160201|2015-12-21 01:00,21,20.03,20.03,19.95,19.95,31
20160201|2015-12-21 01:30,21,19.96,20.07,19.9,20.05,182
20160201|2015-12-21 02:00,21,20.05,20.14,19.83,19.83,205
20160201|2015-12-21 02:30,21,19.83,19.85,19.7,19.7,46
20160201|2015-12-21 03:00,21,19.7,19.8,19.65,19.8,97
20160201|2015-12-21 03:30,21,19.8,19.82,19.78,19.8,34
20160201|2015-12-21 04:00,21,19.82,19.82,19.7,19.7,47
20160201|2015-12-21 04:30,21,19.75,19.83,19.7,19.83,120
20160201|2015-12-21 05:00,21,19.85,19.93,19.8,19.9,65
20160201|2015-12-21 05:30,21,19.85,19.88,19.8,19.85,37
20160201|2015-12-21 06:00,21,19.9,19.92,19.83,19.83,89
20160201|2015-12-21 06:30,21,19.85,19.95,19.84,19.9,175
20160201|2015-12-21 07:00,21,19.87,19.92,19.87,19.9,72
20160201|2015-12-21 07:30,21,19.89,19.9,19.79,19.8,135
20160201|2015-12-21 08:00,21,19.8,19.83,19.68,19.7,243
20160201|2015-12-21 08:30,21,19.7,19.9,19.6,19.82,3002
20160201|2015-12-21 09:00,21,19.82,19.83,19.63,19.71,1394
20160201|2015-12-21 09:30,21,19.71,19.88,19.62,19.78,1308
20160201|2015-12-21 10:00,21,19.78,20.07,19.7,19.95,1429
20160201|2015-12-21 10:30,21,19.99,20.33,19.99,20.18,1350
20160201|2015-12-21 11:00,21,20.13,20.27,20.05,20.17,871
20160201|2015-12-21 11:30,21,20.15,20.17,19.85,19.86,444
20160201|2015-12-21 12:00,21,19.9,19.9,19.7,19.77,506
20160201|2015-12-21 12:30,21,19.75,19.8,19.6,19.78,909
20160201|2015-12-21 13:00,21,19.77,19.97,19.67,19.95,1423
20160201|2015-12-21 13:30,21,19.95,20.08,19.87,19.9,584
20160201|2015-12-21 14:00,21,19.92,20.19,19.8,20.12,1089
20160201|2015-12-21 14:30,21,20.15,20.18,19.6,19.63,2289
20160201|2015-12-21 15:00,21,19.62,19.65,19.25,19.25,5966
20160201|2015-12-21 15:30,22,19.3,19.3,19.2,19.25,417
20160201|2015-12-21 16:00,22,19.27,19.32,19.25,19.3,127
20160201|2015-12-21 16:30,22,19.25,19.3,19.25,19.28,58
20160201|2015-12-21 17:00,22,19.28,19.3,19.25,19.3,19
20160201|2015-12-21 17:30,22,19.3,19.3,19.25,19.3,7
20160201|2015-12-21 18:00,22,19.28,19.3,19.19,19.25,410
20160201|2015-12-21 18:30,22,19.25,19.25,19.14,19.2,441
20160201|2015-12-21 19:00,22,19.2,19.25,19.2,19.2,28
20160201|2015-12-21 19:30,22,19.2,19.26,19.2,19.25,11
20160201|2015-12-21 20:00,22,19.25,19.3,19.24,19.3,4
20160201|2015-12-21 21:00,22,19.28,19.28,19.28,19.28,4
20160201|2015-12-21 21:30,22,19.3,19.3,19.3,19.3,2
20160201|2015-12-21 22:00,22,19.25,19.28,19.25,19.25,16
20160201|2015-12-21 22:30,22,19.29,19.29,19.29,19.29,1
20160201|2015-12-21 23:00,22,19.25,19.25,19.25,19.25,4
20160201|2015-12-21 23:30,22,19.2,19.22,19.2,19.22,5
20160201|2015-12-22 00:00,22,19.22,19.22,19.2,19.2,13
20160201|2015-12-22 01:00,22,19.2,19.2,19.1,19.1,19
20160201|2015-12-22 01:30,22,19.18,19.2,19.12,19.15,29
20160201|2015-12-22 02:00,22,19.15,19.25,19.05,19.2,157
20160201|2015-12-22 02:30,22,19.25,19.3,19.13,19.3,61
20160201|2015-12-22 03:00,22,19.3,19.4,19.25,19.4,91
20160201|2015-12-22 03:30,22,19.4,19.6,19.38,19.5,110
20160201|2015-12-22 04:00,22,19.5,19.5,19.4,19.4,35
20160201|2015-12-22 04:30,22,19.45,19.45,19.3,19.3,29
20160201|2015-12-22 05:00,22,19.3,19.34,19.17,19.24,179
20160201|2015-12-22 05:30,22,19.2,19.35,19.19,19.28,40
20160201|2015-12-22 06:00,22,19.3,19.4,19.3,19.35,56
20160201|2015-12-22 06:30,22,19.3,19.32,19.1,19.13,240
20160201|2015-12-22 07:00,22,19.15,19.25,19.14,19.22,264
20160201|2015-12-22 07:30,22,19.2,19.25,19.07,19.1,460
20160201|2015-12-22 08:00,22,19.1,19.1,18.98,19.1,447
20160201|2015-12-22 08:30,22,19.1,19.25,19.05,19.12,3972
20160201|2015-12-22 09:00,22,19.15,19.24,19,19.05,1589
20160201|2015-12-22 09:30,22,19,19.12,18.95,19.05,1035
20160201|2015-12-22 10:00,22,19.05,19.15,18.89,19.1,1388
20160201|2015-12-22 10:30,22,19.1,19.1,18.9,18.95,1421
20160201|2015-12-22 11:00,22,18.93,19.08,18.93,18.95,1153
20160201|2015-12-22 11:30,22,18.95,18.95,18.8,18.85,1189
20160201|2015-12-22 12:00,22,18.8,18.94,18.8,18.84,996
20160201|2015-12-22 12:30,22,18.85,18.93,18.75,18.8,938
20160201|2015-12-22 13:00,22,18.75,18.83,18.7,18.8,835
20160201|2015-12-22 13:30,22,18.8,18.88,18.75,18.77,1341
20160201|2015-12-22 14:00,22,18.8,18.8,18.65,18.8,2471
20160201|2015-12-22 14:30,22,18.79,19.1,18.75,18.83,4286
20160201|2015-12-22 15:00,22,18.85,18.85,18.45,18.45,6644
20160201|2015-12-22 15:30,23,18.55,18.6,18.48,18.53,544
20160201|2015-12-22 16:00,23,18.55,18.55,18.52,18.55,69
20160201|2015-12-22 16:30,23,18.5,18.57,18.5,18.55,21
20160201|2015-12-22 17:00,23,18.6,18.6,18.55,18.57,23
20160201|2015-12-22 17:30,23,18.6,18.6,18.55,18.58,4
20160201|2015-12-22 18:00,23,18.6,18.6,18.59,18.6,5
20160201|2015-12-22 18:30,23,18.6,18.65,18.58,18.65,59
20160201|2015-12-22 19:00,23,18.63,18.63,18.63,18.63,2
20160201|2015-12-22 19:30,23,18.61,18.61,18.55,18.6,10
20160201|2015-12-22 20:30,23,18.6,18.6,18.6,18.6,2
20160201|2015-12-22 21:00,23,18.58,18.58,18.58,18.58,3
20160201|2015-12-22 21:30,23,18.6,18.65,18.6,18.65,6
20160201|2015-12-23 00:00,23,18.63,18.63,18.63,18.63,3
20160201|2015-12-23 01:00,23,18.6,18.6,18.6,18.6,1
20160201|2015-12-23 01:30,23,18.6,18.6,18.6,18.6,2
20160201|2015-12-23 02:00,23,18.6,18.6,18.43,18.43,127
20160201|2015-12-23 02:30,23,18.45,18.47,18.42,18.46,49
20160201|2015-12-23 03:00,23,18.45,18.5,18.4,18.45,48
20160201|2015-12-23 03:30,23,18.4,18.42,18.37,18.37,90
20160201|2015-12-23 04:00,23,18.4,18.42,18.4,18.4,7
20160201|2015-12-23 04:30,23,18.43,18.46,18.43,18.45,102
20160201|2015-12-23 05:00,23,18.45,18.5,18.35,18.35,83
20160201|2015-12-23 05:30,23,18.4,18.41,18.3,18.33,132
20160201|2015-12-23 06:00,23,18.34,18.35,18.17,18.2,316
20160201|2015-12-23 06:30,23,18.23,18.29,18.2,18.25,88
20160201|2015-12-23 07:00,23,18.25,18.4,18.25,18.35,283
20160201|2015-12-23 07:30,23,18.37,18.38,18.32,18.35,356
20160201|2015-12-23 08:00,23,18.35,18.44,18.31,18.43,474
20160201|2015-12-23 08:30,23,18.45,18.55,18.36,18.5,3027
20160201|2015-12-23 09:00,23,18.45,18.55,18.35,18.52,1453
20160201|2015-12-23 09:30,23,18.5,18.55,18.35,18.37,2786
20160201|2015-12-23 10:00,23,18.35,18.53,18.35,18.45,1068
20160201|2015-12-23 10:30,23,18.45,18.53,18.43,18.45,946
20160201|2015-12-23 11:00,23,18.46,18.51,18.4,18.5,1383
20160201|2015-12-23 11:30,23,18.5,18.65,18.45,18.53,1213
20160201|2015-12-23 12:00,23,18.53,18.69,18.49,18.63,1510
20160201|2015-12-23 12:30,23,18.65,18.78,18.5,18.5,1776
20160201|2015-12-23 13:00,23,18.5,18.55,18.43,18.5,1240
20160201|2015-12-23 13:30,23,18.5,18.6,18.43,18.5,829
20160201|2015-12-23 14:00,23,18.48,18.52,18.38,18.5,1800
20160201|2015-12-23 14:30,23,18.5,18.58,18.4,18.45,1703
20160201|2015-12-23 15:00,23,18.4,18.6,18.3,18.6,4124
20160201|2015-12-23 15:30,24,18.55,18.6,18.54,18.55,325
20160201|2015-12-23 16:00,24,18.55,18.56,18.5,18.56,8
20160201|2015-12-23 16:30,24,18.55,18.6,18.54,18.58,41
20160201|2015-12-23 17:00,24,18.55,18.55,18.55,18.55,21
20160201|2015-12-23 17:30,24,18.55,18.58,18.55,18.58,28
20160201|2015-12-23 18:00,24,18.57,18.6,18.48,18.49,436
20160201|2015-12-23 18:30,24,18.5,18.5,18.48,18.48,3
20160201|2015-12-23 19:00,24,18.5,18.53,18.45,18.53,113
20160201|2015-12-23 19:30,24,18.51,18.54,18.49,18.54,56
20160201|2015-12-23 20:00,24,18.55,18.6,18.55,18.6,48
20160201|2015-12-23 20:30,24,18.6,18.6,18.58,18.58,16
20160201|2015-12-23 21:00,24,18.63,18.64,18.6,18.64,18
20160201|2015-12-23 21:30,24,18.65,18.65,18.63,18.65,34
20160201|2015-12-23 22:00,24,18.65,18.65,18.65,18.65,8
20160201|2015-12-23 22:30,24,18.65,18.65,18.65,18.65,7
20160201|2015-12-23 23:00,24,18.65,18.75,18.65,18.72,48
20160201|2015-12-23 23:30,24,18.75,18.75,18.7,18.7,23
20160201|2015-12-24 00:00,24,18.75,18.75,18.7,18.7,8
20160201|2015-12-24 00:30,24,18.69,18.69,18.69,18.69,1
20160201|2015-12-24 01:00,24,18.65,18.65,18.65,18.65,14
20160201|2015-12-24 01:30,24,18.7,18.7,18.7,18.7,8
20160201|2015-12-24 02:00,24,18.69,18.7,18.68,18.7,19
20160201|2015-12-24 02:30,24,18.7,18.7,18.7,18.7,3
20160201|2015-12-24 03:00,24,18.7,18.75,18.7,18.7,187
20160201|2015-12-24 03:30,24,18.65,18.67,18.63,18.64,43
20160201|2015-12-24 04:00,24,18.65,18.7,18.65,18.7,3
20160201|2015-12-24 04:30,24,18.65,18.65,18.6,18.6,21
20160201|2015-12-24 05:00,24,18.6,18.65,18.6,18.65,3
20160201|2015-12-24 05:30,24,18.6,18.64,18.6,18.61,18
20160201|2015-12-24 06:00,24,18.6,18.6,18.58,18.58,46
20160201|2015-12-24 06:30,24,18.55,18.58,18.55,18.55,24
20160201|2015-12-24 07:00,24,18.6,18.6,18.52,18.52,52
20160201|2015-12-24 07:30,24,18.5,18.59,18.5,18.57,107
20160201|2015-12-24 08:00,24,18.55,18.57,18.5,18.52,58
20160201|2015-12-24 08:30,24,18.5,18.7,18.45,18.7,1100
20160201|2015-12-24 09:00,24,18.67,18.73,18.6,18.65,1147
20160201|2015-12-24 09:30,24,18.65,18.68,18.59,18.63,680
20160201|2015-12-24 10:00,24,18.63,18.68,18.57,18.63,517
20160201|2015-12-24 10:30,24,18.63,18.68,18.55,18.6,834
20160201|2015-12-24 11:00,24,18.6,18.65,18.55,18.58,842
20160201|2015-12-24 11:30,24,18.6,18.72,18.53,18.71,1313
20160201|2015-12-24 12:00,24,18.75,18.85,18.7,18.85,1509
20160201|2015-12-27 17:00,28,18.8,18.8,18.61,18.64,655
20160201|2015-12-27 17:30,28,18.64,18.75,18.63,18.75,40
20160201|2015-12-27 18:00,28,18.73,18.77,18.7,18.76,156
20160201|2015-12-27 18:30,28,18.75,18.75,18.75,18.75,8
20160201|2015-12-27 19:00,28,18.7,18.75,18.7,18.75,62
20160201|2015-12-27 19:30,28,18.75,18.8,18.75,18.8,10
20160201|2015-12-27 20:00,28,18.8,18.8,18.77,18.78,22
20160201|2015-12-27 20:30,28,18.75,18.75,18.75,18.75,7
20160201|2015-12-27 21:30,28,18.7,18.7,18.69,18.7,32
20160201|2015-12-27 22:00,28,18.7,18.75,18.69,18.72,33
20160201|2015-12-27 22:30,28,18.7,18.7,18.69,18.7,25
20160201|2015-12-27 23:00,28,18.7,18.8,18.7,18.8,86
20160201|2015-12-27 23:30,28,18.8,18.85,18.8,18.84,58
20160201|2015-12-28 00:00,28,18.84,18.9,18.83,18.83,18
20160201|2015-12-28 00:30,28,18.85,18.85,18.85,18.85,2
20160201|2015-12-28 01:00,28,18.85,18.85,18.75,18.75,20
20160201|2015-12-28 01:30,28,18.8,18.85,18.75,18.85,63
20160201|2015-12-28 02:00,28,18.87,18.95,18.87,18.9,130
20160201|2015-12-28 02:30,28,18.91,18.91,18.82,18.85,55
20160201|2015-12-28 03:00,28,18.85,18.9,18.85,18.9,14
20160201|2015-12-28 03:30,28,18.85,18.94,18.85,18.94,22
20160201|2015-12-28 04:00,28,18.95,18.99,18.94,18.95,26
20160201|2015-12-28 04:30,28,18.95,18.95,18.88,18.93,44
20160201|2015-12-28 05:00,28,18.9,18.99,18.9,18.99,59
20160201|2015-12-28 05:30,28,18.95,18.98,18.93,18.98,25
20160201|2015-12-28 06:00,28,18.95,19.06,18.9,19.06,368
20160201|2015-12-28 06:30,28,19.06,19.1,19,19.03,265
20160201|2015-12-28 07:00,28,19,19.03,18.91,18.94,347
20160201|2015-12-28 07:30,28,18.9,18.95,18.85,18.95,159
20160201|2015-12-28 08:00,28,18.95,18.97,18.87,18.9,415
20160201|2015-12-28 08:30,28,18.9,19.02,18.85,19,1313
20160201|2015-12-28 09:00,28,19,19.15,18.98,19.06,1561
20160201|2015-12-28 09:30,28,19.08,19.2,19,19.14,1490
20160201|2015-12-28 10:00,28,19.15,19.17,18.98,19.05,1004
20160201|2015-12-28 10:30,28,19.05,19.09,18.85,18.99,1250
20160201|2015-12-28 11:00,28,18.98,19.05,18.9,18.93,1190
20160201|2015-12-28 11:30,28,18.92,19,18.82,18.89,1212
20160201|2015-12-28 12:00,28,18.89,18.89,18.59,18.64,1586
20160201|2015-12-28 12:30,28,18.63,18.69,18.52,18.65,1381
20160201|2015-12-28 13:00,28,18.65,18.65,18.45,18.5,1195
20160201|2015-12-28 13:30,28,18.45,18.55,18.45,18.48,985
20160201|2015-12-28 14:00,28,18.45,18.55,18.4,18.49,1428
20160201|2015-12-28 14:30,28,18.47,18.5,18.35,18.4,1736
20160201|2015-12-28 15:00,28,18.4,18.5,18.3,18.3,4221
20160201|2015-12-28 15:30,29,18.35,18.35,18.25,18.32,469
20160201|2015-12-28 16:00,29,18.3,18.35,18.3,18.33,13
20160201|2015-12-28 16:30,29,18.35,18.35,18.34,18.34,70
20160201|2015-12-28 17:00,29,18.35,18.35,18.33,18.35,37
20160201|2015-12-28 17:30,29,18.38,18.38,18.3,18.35,115
20160201|2015-12-28 18:00,29,18.35,18.38,18.33,18.37,104
20160201|2015-12-28 18:30,29,18.39,18.4,18.37,18.38,18
20160201|2015-12-28 19:00,29,18.39,18.4,18.34,18.34,64
20160201|2015-12-28 20:00,29,18.35,18.35,18.35,18.35,5
20160201|2015-12-28 21:00,29,18.35,18.35,18.35,18.35,15
20160201|2015-12-28 21:30,29,18.35,18.35,18.32,18.32,6
20160201|2015-12-28 22:00,29,18.32,18.35,18.28,18.28,34
20160201|2015-12-28 23:00,29,18.35,18.35,18.3,18.35,15
20160201|2015-12-28 23:30,29,18.35,18.4,18.35,18.4,10
20160201|2015-12-29 00:00,29,18.35,18.4,18.35,18.4,57
20160201|2015-12-29 01:00,29,18.35,18.35,18.35,18.35,1
20160201|2015-12-29 01:30,29,18.31,18.32,18.3,18.3,10
20160201|2015-12-29 02:00,29,18.3,18.3,18.2,18.2,223
20160201|2015-12-29 02:30,29,18.2,18.2,18.16,18.2,16
20160201|2015-12-29 03:00,29,18.15,18.2,18.08,18.08,64
20160201|2015-12-29 03:30,29,18.06,18.1,18.03,18.1,48
20160201|2015-12-29 04:00,29,18.1,18.1,18.03,18.05,32
20160201|2015-12-29 04:30,29,18.1,18.1,18.08,18.09,19
20160201|2015-12-29 05:00,29,18.1,18.15,18.08,18.15,21
20160201|2015-12-29 05:30,29,18.15,18.2,18.12,18.2,23
20160201|2015-12-29 06:00,29,18.15,18.18,18.1,18.1,93
20160201|2015-12-29 06:30,29,18.1,18.12,18.05,18.12,70
20160201|2015-12-29 07:00,29,18.15,18.17,18.12,18.15,283
20160201|2015-12-29 07:30,29,18.2,18.2,18.02,18.05,224
20160201|2015-12-29 08:00,29,18.06,18.2,18.05,18.17,326
20160201|2015-12-29 08:30,29,18.17,18.25,18,18.1,2735
20160201|2015-12-29 09:00,29,18.15,18.23,18.05,18.05,2312
20160201|2015-12-29 09:30,29,18.05,18.2,18.05,18.15,1231
20160201|2015-12-29 10:00,29,18.15,18.2,18.05,18.1,1376
20160201|2015-12-29 10:30,29,18.1,18.3,18.1,18.22,1192
20160201|2015-12-29 11:00,29,18.25,18.3,18.1,18.2,799
20160201|2015-12-29 11:30,29,18.2,18.22,18.12,18.16,1102
20160201|2015-12-29 12:00,29,18.2,18.2,18.08,18.15,1053
20160201|2015-12-29 12:30,29,18.2,18.21,18.05,18.11,1133
20160201|2015-12-29 13:00,29,18.11,18.15,18.05,18.05,932
20160201|2015-12-29 13:30,29,18.1,18.17,18.05,18.07,1680
20160201|2015-12-29 14:00,29,18.05,18.15,18.05,18.1,804
20160201|2015-12-29 14:30,29,18.1,18.2,18.03,18.13,3905
20160201|2015-12-29 15:00,29,18.15,18.15,18.05,18.05,3647
20160201|2015-12-29 15:30,30,18.1,18.1,18.03,18.1,497
20160201|2015-12-29 16:00,30,18.1,18.1,18.06,18.09,45
20160201|2015-12-29 16:30,30,18.05,18.1,18.05,18.1,6
20160201|2015-12-29 17:00,30,18.1,18.12,18.08,18.1,45
20160201|2015-12-29 18:00,30,18.12,18.15,18.07,18.1,81
20160201|2015-12-29 18:30,30,18.12,18.13,18.12,18.13,29
20160201|2015-12-29 19:00,30,18.1,18.1,18.08,18.1,37
20160201|2015-12-29 19:30,30,18.1,18.15,18.1,18.15,26
20160201|2015-12-29 20:00,30,18.15,18.19,18.15,18.19,45
20160201|2015-12-29 21:30,30,18.2,18.2,18.2,18.2,10
20160201|2015-12-29 22:00,30,18.2,18.2,18.15,18.15,55
20160201|2015-12-29 22:30,30,18.15,18.18,18.15,18.18,28
20160201|2015-12-29 23:00,30,18.18,18.18,18.14,18.15,77
20160201|2015-12-29 23:30,30,18.2,18.22,18.2,18.22,9
20160201|2015-12-30 00:00,30,18.25,18.25,18.2,18.2,26
20160201|2015-12-30 00:30,30,18.2,18.2,18.2,18.2,1
20160201|2015-12-30 01:00,30,18.2,18.21,18.13,18.21,103
20160201|2015-12-30 01:30,30,18.2,18.25,18.18,18.2,96
20160201|2015-12-30 02:00,30,18.2,18.28,18.19,18.2,171
20160201|2015-12-30 02:30,30,18.25,18.32,18.2,18.23,159
20160201|2015-12-30 03:00,30,18.2,18.23,18.18,18.2,95
20160201|2015-12-30 03:30,30,18.2,18.2,18.15,18.15,31
20160201|2015-12-30 04:00,30,18.15,18.18,18.15,18.15,16
20160201|2015-12-30 04:30,30,18.15,18.15,18.15,18.15,1
20160201|2015-12-30 05:00,30,18.2,18.2,18.15,18.15,34
20160201|2015-12-30 05:30,30,18.17,18.22,18.16,18.16,20
20160201|2015-12-30 06:00,30,18.19,18.27,18.19,18.23,79
20160201|2015-12-30 06:30,30,18.25,18.3,18.22,18.3,43
20160201|2015-12-30 07:00,30,18.26,18.33,18.25,18.33,83
20160201|2015-12-30 07:30,30,18.3,18.36,18.28,18.32,234
20160201|2015-12-30 08:00,30,18.3,18.35,18.27,18.3,402
20160201|2015-12-30 08:30,30,18.35,18.49,18.25,18.45,1821
20160201|2015-12-30 09:00,30,18.4,18.5,18.35,18.5,2011
20160201|2015-12-30 09:30,30,18.5,18.5,18.4,18.47,1058
20160201|2015-12-30 10:00,30,18.45,18.55,18.41,18.46,688
20160201|2015-12-30 10:30,30,18.45,18.55,18.43,18.5,1091
20160201|2015-12-30 11:00,30,18.5,18.55,18.46,18.46,465
20160201|2015-12-30 11:30,30,18.48,18.55,18.46,18.5,495
20160201|2015-12-30 12:00,30,18.47,18.55,18.45,18.47,526
20160201|2015-12-30 12:30,30,18.5,18.5,18.35,18.4,704
20160201|2015-12-30 13:00,30,18.4,18.4,18.32,18.4,505
20160201|2015-12-30 13:30,30,18.35,18.5,18.33,18.44,926
20160201|2015-12-30 14:00,30,18.45,18.5,18.4,18.45,752
20160201|2015-12-30 14:30,30,18.48,18.65,18.45,18.65,3575
20160201|2015-12-30 15:00,30,18.6,18.8,18.55,18.8,7367
20160201|2015-12-30 15:30,31,18.75,18.75,18.64,18.7,624
20160201|2015-12-30 16:00,31,18.65,18.65,18.65,18.65,6
20160201|2015-12-30 16:30,31,18.6,18.6,18.58,18.58,16
20160201|2015-12-30 17:00,31,18.55,18.63,18.55,18.6,15
20160201|2015-12-30 17:30,31,18.6,18.6,18.58,18.6,37
20160201|2015-12-30 19:00,31,18.6,18.6,18.6,18.6,4
20160201|2015-12-30 21:30,31,18.65,18.65,18.65,18.65,18
20160201|2015-12-30 23:00,31,18.65,18.65,18.64,18.64,2
20160201|2015-12-31 00:00,31,18.64,18.64,18.64,18.64,1
20160201|2015-12-31 01:00,31,18.6,18.6,18.59,18.59,5
20160201|2015-12-31 01:30,31,18.6,18.65,18.55,18.65,27
20160201|2015-12-31 02:00,31,18.65,18.65,18.65,18.65,3
20160201|2015-12-31 02:30,31,18.6,18.61,18.6,18.61,7
20160201|2015-12-31 03:00,31,18.65,18.65,18.65,18.65,42
20160201|2015-12-31 04:00,31,18.6,18.65,18.6,18.63,64
20160201|2015-12-31 04:30,31,18.62,18.63,18.6,18.6,19
20160201|2015-12-31 05:00,31,18.6,18.6,18.6,18.6,12
20160201|2015-12-31 05:30,31,18.65,18.65,18.64,18.65,9
20160201|2015-12-31 06:00,31,18.65,18.75,18.65,18.75,13
20160201|2015-12-31 06:30,31,18.75,18.83,18.7,18.8,222
20160201|2015-12-31 07:00,31,18.8,18.89,18.8,18.85,78
20160201|2015-12-31 07:30,31,18.85,18.99,18.85,18.92,197
20160201|2015-12-31 08:00,31,18.92,18.93,18.78,18.84,784
20160201|2015-12-31 08:30,31,18.85,18.93,18.75,18.83,1722
20160201|2015-12-31 09:00,31,18.85,18.95,18.81,18.9,1504
20160201|2015-12-31 09:30,31,18.95,19,18.84,18.9,1556
20160201|2015-12-31 10:00,31,18.87,18.9,18.79,18.85,1624
20160201|2015-12-31 10:30,31,18.85,18.9,18.66,18.7,994
20160201|2015-12-31 11:00,31,18.65,18.72,18.56,18.56,1506
20160201|2015-12-31 11:30,31,18.56,18.7,18.54,18.7,1127
20160201|2015-12-31 12:00,31,18.7,18.9,18.7,18.81,1650
20160201|2015-12-31 12:30,31,18.85,18.85,18.62,18.67,720
20160201|2015-12-31 13:00,31,18.7,18.85,18.66,18.78,737
20160201|2015-12-31 13:30,31,18.8,18.83,18.73,18.8,797
20160201|2015-12-31 14:00,31,18.83,18.95,18.78,18.88,1690
20160201|2015-12-31 14:30,31,18.85,18.98,18.73,18.95,2754
20160201|2015-12-31 15:00,31,18.95,18.99,18.8,18.85,6328
20160201|2016-01-03 17:00,4,18.85,18.85,18.65,18.7,114
20160201|2016-01-03 17:30,4,18.65,18.75,18.64,18.7,62
20160201|2016-01-03 18:00,4,18.7,18.78,18.7,18.75,52
20160201|2016-01-03 18:30,4,18.72,18.75,18.7,18.7,16
20160201|2016-01-03 19:00,4,18.7,18.75,18.65,18.75,179
20160201|2016-01-03 19:30,4,18.7,18.88,18.7,18.87,235
20160201|2016-01-03 20:00,4,18.9,19.2,18.9,19.2,243
20160201|2016-01-03 20:30,4,19.15,19.2,19.08,19.1,20
20160201|2016-01-03 21:00,4,19.11,19.11,19.05,19.06,16
20160201|2016-01-03 21:30,4,19,19.17,19,19.15,52
20160201|2016-01-03 22:00,4,19.1,19.39,19.1,19.35,194
20160201|2016-01-03 22:30,4,19.39,19.43,19.3,19.43,63
20160201|2016-01-03 23:00,4,19.4,19.45,19.35,19.35,52
20160201|2016-01-03 23:30,4,19.35,19.5,19.29,19.48,147
20160201|2016-01-04 00:00,4,19.45,19.57,19.4,19.53,45
20160201|2016-01-04 00:30,4,19.55,19.6,19.5,19.5,24
20160201|2016-01-04 01:00,4,19.55,19.65,19.5,19.55,115
20160201|2016-01-04 01:30,4,19.6,19.74,19.6,19.62,130
20160201|2016-01-04 02:00,4,19.62,20.1,19.62,20,535
20160201|2016-01-04 02:30,4,20.02,20.12,19.9,19.9,318
20160201|2016-01-04 03:00,4,19.9,19.95,19.85,19.85,157
20160201|2016-01-04 03:30,4,19.83,20,19.8,19.95,245
20160201|2016-01-04 04:00,4,19.95,19.95,19.85,19.94,119
20160201|2016-01-04 04:30,4,19.95,20.05,19.91,19.95,267
20160201|2016-01-04 05:00,4,20,20.13,19.95,20.12,297
20160201|2016-01-04 05:30,4,20.15,20.3,20.08,20.3,777
20160201|2016-01-04 06:00,4,20.31,20.45,20.23,20.4,326
20160201|2016-01-04 06:30,4,20.4,20.43,20.15,20.21,507
20160201|2016-01-04 07:00,4,20.2,20.2,20,20.05,1451
20160201|2016-01-04 07:30,4,20.05,20.28,20.02,20.27,1157
20160201|2016-01-04 08:00,4,20.25,20.33,20.1,20.17,1525
20160201|2016-01-04 08:30,4,20.2,20.29,19.9,19.95,7822
20160201|2016-01-04 09:00,4,20,20.2,19.87,20,6484
20160201|2016-01-04 09:30,4,20,20.25,19.98,20.23,5573
20160201|2016-01-04 10:00,4,20.2,20.35,20.18,20.23,5469
20160201|2016-01-04 10:30,4,20.21,20.25,19.93,20.05,4113
20160201|2016-01-04 11:00,4,20.03,20.3,20.03,20.24,2475
20160201|2016-01-04 11:30,4,20.25,20.3,20.03,20.15,2509
20160201|2016-01-04 12:00,4,20.15,20.2,20,20.11,2714
20160201|2016-01-04 12:30,4,20.11,20.25,20.02,20.25,1719
20160201|2016-01-04 13:00,4,20.25,20.45,20.2,20.35,4365
20160201|2016-01-04 13:30,4,20.35,20.55,20.35,20.45,3434
20160201|2016-01-04 14:00,4,20.45,20.7,20.42,20.58,4680
20160201|2016-01-04 14:30,4,20.59,20.6,19.81,19.87,7587
20160201|2016-01-04 15:00,4,19.9,19.92,19.5,19.55,7657
20160201|2016-01-04 15:30,5,19.5,19.55,19.46,19.5,576
20160201|2016-01-04 16:00,5,19.5,19.55,19.48,19.55,90
20160201|2016-01-04 16:30,5,19.55,19.56,19.52,19.55,35
20160201|2016-01-04 17:00,5,19.55,19.55,19.47,19.5,12
20160201|2016-01-04 17:30,5,19.48,19.5,19.45,19.48,95
20160201|2016-01-04 18:00,5,19.48,19.5,19.4,19.45,190
20160201|2016-01-04 18:30,5,19.45,19.53,19.45,19.5,77
20160201|2016-01-04 19:00,5,19.5,19.57,19.5,19.55,72
20160201|2016-01-04 19:30,5,19.55,19.55,19.3,19.3,196
20160201|2016-01-04 20:00,5,19.35,19.4,19.35,19.35,65
20160201|2016-01-04 20:30,5,19.35,19.35,19.35,19.35,3
20160201|2016-01-04 21:00,5,19.33,19.33,19.3,19.32,67
20160201|2016-01-04 21:30,5,19.3,19.35,19.27,19.35,249
20160201|2016-01-04 22:00,5,19.3,19.4,19.3,19.4,32
20160201|2016-01-04 23:00,5,19.35,19.45,19.35,19.45,59
20160201|2016-01-04 23:30,5,19.45,19.52,19.45,19.45,140
20160201|2016-01-05 00:00,5,19.5,19.6,19.5,19.5,71
20160201|2016-01-05 00:30,5,19.47,19.47,19.32,19.37,82
20160201|2016-01-05 01:00,5,19.4,19.45,19.38,19.4,133
20160201|2016-01-05 01:30,5,19.35,19.49,19.35,19.45,163
20160201|2016-01-05 02:00,5,19.43,19.6,19.38,19.6,323
20160201|2016-01-05 02:30,5,19.6,19.72,19.6,19.68,229
20160201|2016-01-05 03:00,5,19.7,19.95,19.7,19.95,260
20160201|2016-01-05 03:30,5,19.93,20,19.85,20,634
20160201|2016-01-05 04:00,5,20.04,20.2,20,20.15,194
20160201|2016-01-05 04:30,5,20.16,20.18,20.05,20.15,219
20160201|2016-01-05 05:00,5,20.15,20.2,20.05,20.14,90
20160201|2016-01-05 05:30,5,20.1,20.1,19.98,20.05,184
20160201|2016-01-05 06:00,5,20,20.05,19.94,19.98,545
20160201|2016-01-05 06:30,5,19.95,20.03,19.8,19.85,396
20160201|2016-01-05 07:00,5,19.8,19.83,19.48,19.59,1600
20160201|2016-01-05 07:30,5,19.6,19.65,19.38,19.5,1411
20160201|2016-01-05 08:00,5,19.5,19.63,19.37,19.4,564
20160201|2016-01-05 08:30,5,19.45,19.78,19.32,19.73,4583
20160201|2016-01-05 09:00,5,19.75,19.85,19.62,19.78,4177
20160201|2016-01-05 09:30,5,19.78,19.84,19.53,19.58,3654
20160201|2016-01-05 10:00,5,19.6,19.8,19.54,19.75,2092
20160201|2016-01-05 10:30,5,19.76,19.76,19.59,19.65,1822
20160201|2016-01-05 11:00,5,19.7,19.97,19.68,19.82,2951
20160201|2016-01-05 11:30,5,19.85,19.95,19.75,19.81,1283
20160201|2016-01-05 12:00,5,19.84,19.9,19.7,19.72,1404
20160201|2016-01-05 12:30,5,19.75,19.75,19.3,19.4,2338
20160201|2016-01-05 13:00,5,19.45,19.47,19.13,19.22,2860
20160201|2016-01-05 13:30,5,19.21,19.36,19.15,19.28,3145
20160201|2016-01-05 14:00,5,19.29,19.57,19.28,19.38,2999
20160201|2016-01-05 14:30,5,19.38,19.47,19.2,19.27,4121
20160201|2016-01-05 15:00,5,19.27,19.3,19.15,19.3,5322
20160201|2016-01-05 15:30,6,19.25,19.3,19.2,19.28,346
20160201|2016-01-05 16:00,6,19.3,19.3,19.25,19.25,22
20160201|2016-01-05 16:30,6,19.25,19.27,19.25,19.27,4
20160201|2016-01-05 17:00,6,19.3,19.32,19.25,19.25,151
20160201|2016-01-05 17:30,6,19.27,19.3,19.26,19.3,61
20160201|2016-01-05 18:00,6,19.28,19.3,19.25,19.3,44
20160201|2016-01-05 18:30,6,19.3,19.31,19.3,19.3,17
20160201|2016-01-05 19:00,6,19.32,19.59,19.32,19.47,208
20160201|2016-01-05 19:30,6,19.52,19.63,19.39,19.6,80
20160201|2016-01-05 20:00,6,19.65,19.86,19.65,19.75,234
20160201|2016-01-05 20:30,6,19.75,20.1,19.75,20.03,237
20160201|2016-01-05 21:00,6,20.04,20.1,19.87,19.87,43
20160201|2016-01-05 21:30,6,19.9,20,19.89,19.9,28
20160201|2016-01-05 22:00,6,19.85,19.94,19.7,19.75,248
20160201|2016-01-05 22:30,6,19.75,19.75,19.74,19.74,75
20160201|2016-01-05 23:00,6,19.74,19.8,19.7,19.7,88
20160201|2016-01-05 23:30,6,19.75,19.75,19.67,19.7,20
20160201|2016-01-06 00:00,6,19.65,19.75,19.65,19.7,62
20160201|2016-01-06 00:30,6,19.75,19.75,19.75,19.75,55
20160201|2016-01-06 01:00,6,19.75,19.8,19.68,19.7,22
20160201|2016-01-06 01:30,6,19.7,19.75,19.65,19.75,13
20160201|2016-01-06 02:00,6,19.8,20.15,19.75,20.13,502
20160201|2016-01-06 02:30,6,20.15,20.16,19.95,19.95,201
20160201|2016-01-06 03:00,6,19.95,20.1,19.9,19.95,123
20160201|2016-01-06 03:30,6,19.95,20.1,19.93,20.08,198
20160201|2016-01-06 04:00,6,20.05,20.33,20.05,20.3,322
20160201|2016-01-06 04:30,6,20.34,20.37,20.27,20.35,255
20160201|2016-01-06 05:00,6,20.4,20.71,20.35,20.6,837
20160201|2016-01-06 05:30,6,20.6,20.64,20.47,20.5,204
20160201|2016-01-06 06:00,6,20.53,20.59,20.42,20.5,423
20160201|2016-01-06 06:30,6,20.5,20.75,20.45,20.7,1067
20160201|2016-01-06 07:00,6,20.65,20.7,20.47,20.47,2019
20160201|2016-01-06 07:30,6,20.47,20.54,20.35,20.38,915
20160201|2016-01-06 08:00,6,20.39,20.48,20.37,20.4,729
20160201|2016-01-06 08:30,6,20.35,20.4,19.98,20.1,7198
20160201|2016-01-06 09:00,6,20.1,20.19,19.77,19.82,4513
20160201|2016-01-06 09:30,6,19.82,20.17,19.81,19.98,3220
20160201|2016-01-06 10:00,6,20,20.03,19.73,19.85,2645
20160201|2016-01-06 10:30,6,19.8,19.99,19.73,19.95,2333
20160201|2016-01-06 11:00,6,19.96,20.1,19.9,20.03,2099
20160201|2016-01-06 11:30,6,20.03,20.08,19.85,20.05,1787
20160201|2016-01-06 12:00,6,20.05,20.2,20,20.1,1296
20160201|2016-01-06 12:30,6,20.1,20.25,20,20.18,1476
20160201|2016-01-06 13:00,6,20.18,20.24,19.83,19.99,3611
20160201|2016-01-06 13:30,6,19.99,20.35,19.93,20.3,4058
20160201|2016-01-06 14:00,6,20.3,20.4,19.9,19.93,3457
20160201|2016-01-06 14:30,6,19.91,19.95,19.7,19.8,4419
20160201|2016-01-06 15:00,6,19.8,19.85,19.65,19.85,3829
20160201|2016-01-06 15:30,7,19.8,19.85,19.74,19.75,127
20160201|2016-01-06 16:00,7,19.77,19.8,19.76,19.76,25
20160201|2016-01-06 16:30,7,19.8,19.8,19.75,19.75,12
20160201|2016-01-06 17:00,7,19.77,19.8,19.75,19.75,13
20160201|2016-01-06 17:30,7,19.75,19.75,19.7,19.7,19
20160201|2016-01-06 18:00,7,19.7,19.7,19.6,19.65,140
20160201|2016-01-06 18:30,7,19.65,19.75,19.62,19.74,62
20160201|2016-01-06 19:00,7,19.75,20.11,19.7,20.05,379
20160201|2016-01-06 19:30,7,19.95,20.5,19.95,20.5,281
20160201|2016-01-06 20:00,7,20.54,20.62,20.43,20.45,183
20160201|2016-01-06 20:30,7,20.45,20.65,20.43,20.65,120
20160201|2016-01-06 21:00,7,20.65,20.65,20.55,20.62,26
20160201|2016-01-06 21:30,7,20.6,20.7,20.5,20.5,277
20160201|2016-01-06 22:00,7,20.5,20.55,20.5,20.55,105
20160201|2016-01-06 22:30,7,20.5,20.65,20.5,20.65,92
20160201|2016-01-06 23:00,7,20.66,20.66,20.54,20.55,79
20160201|2016-01-06 23:30,7,20.55,20.8,20.54,20.75,151
20160201|2016-01-07 00:00,7,20.75,20.91,20.75,20.87,142
20160201|2016-01-07 00:30,7,20.9,21.07,20.9,20.9,175
20160201|2016-01-07 01:00,7,20.97,21.05,20.9,20.9,67
20160201|2016-01-07 01:30,7,21,21.18,20.95,20.95,172
20160201|2016-01-07 02:00,7,21.05,21.05,20.72,20.9,721
20160201|2016-01-07 02:30,7,20.95,21.65,20.95,21.6,1151
20160201|2016-01-07 03:00,7,21.6,21.86,21.5,21.69,909
20160201|2016-01-07 03:30,7,21.65,21.72,21.35,21.4,626
20160201|2016-01-07 04:00,7,21.4,21.6,21.2,21.57,475
20160201|2016-01-07 04:30,7,21.54,21.55,21.3,21.38,448
20160201|2016-01-07 05:00,7,21.39,21.55,21.32,21.45,819
20160201|2016-01-07 05:30,7,21.42,21.5,21.37,21.46,259
20160201|2016-01-07 06:00,7,21.45,21.5,21.24,21.25,553
20160201|2016-01-07 06:30,7,21.25,21.38,21.2,21.27,689
20160201|2016-01-07 07:00,7,21.25,21.39,21.1,21.34,1855
20160201|2016-01-07 07:30,7,21.35,21.4,21,21,1414
20160201|2016-01-07 08:00,7,21.01,21.12,20.93,20.95,1530
20160201|2016-01-07 08:30,7,20.95,21.03,20.45,20.67,9354
20160201|2016-01-07 09:00,7,20.69,20.95,20.62,20.7,6089
20160201|2016-01-07 09:30,7,20.7,20.75,20.44,20.54,5052
20160201|2016-01-07 10:00,7,20.55,20.9,20.48,20.7,6055
20160201|2016-01-07 10:30,7,20.7,21,20.63,20.95,5102
20160201|2016-01-07 11:00,7,20.96,21.1,20.86,21.05,3504
20160201|2016-01-07 11:30,7,21.07,21.2,20.99,21.1,3323
20160201|2016-01-07 12:00,7,21.05,21.4,21.05,21.25,8065
20160201|2016-01-07 12:30,7,21.25,21.65,21.25,21.49,8479
20160201|2016-01-07 13:00,7,21.47,21.7,21.4,21.6,8069
20160201|2016-01-07 13:30,7,21.6,21.79,21.12,21.45,8301
20160201|2016-01-07 14:00,7,21.45,21.65,21.25,21.63,9012
20160201|2016-01-07 14:30,7,21.6,21.63,20.93,21.45,10940
20160201|2016-01-07 15:00,7,21.45,21.85,21.4,21.76,12877
20160201|2016-01-07 15:30,8,21.7,21.7,21.58,21.6,583
20160201|2016-01-07 16:00,8,21.63,21.63,21.57,21.59,86
20160201|2016-01-07 16:30,8,21.6,21.65,21.57,21.58,40
20160201|2016-01-07 17:00,8,21.58,21.7,21.53,21.61,310
20160201|2016-01-07 17:30,8,21.6,21.65,21.55,21.6,166
20160201|2016-01-07 18:00,8,21.6,21.64,21.52,21.55,190
20160201|2016-01-07 18:30,8,21.52,21.6,21.46,21.54,154
20160201|2016-01-07 19:00,8,21.5,21.55,20.57,20.7,689
20160201|2016-01-07 19:30,8,20.65,21.28,20.48,20.95,470
20160201|2016-01-07 20:00,8,20.85,20.96,20.73,20.77,139
20160201|2016-01-07 20:30,8,20.8,21.07,20.8,20.95,22
20160201|2016-01-07 21:00,8,21,21,20.75,20.75,23
20160201|2016-01-07 21:30,8,20.75,20.9,20.7,20.85,105
20160201|2016-01-07 22:00,8,20.85,21,20.85,20.95,40
20160201|2016-01-07 22:30,8,20.93,20.93,20.8,20.85,47
20160201|2016-01-07 23:00,8,20.84,21,20.75,20.95,122
20160201|2016-01-07 23:30,8,21,21,20.85,20.9,58
20160201|2016-01-08 00:00,8,20.9,21,20.9,20.95,8
20160201|2016-01-08 00:30,8,20.9,20.9,20.77,20.85,42
20160201|2016-01-08 01:00,8,20.75,20.75,20.6,20.64,178
20160201|2016-01-08 01:30,8,20.65,20.75,20.54,20.75,250
20160201|2016-01-08 02:00,8,20.77,20.95,20.6,20.62,423
20160201|2016-01-08 02:30,8,20.6,20.7,20.49,20.52,493
20160201|2016-01-08 03:00,8,20.55,20.73,20.49,20.7,313
20160201|2016-01-08 03:30,8,20.7,20.8,20.6,20.65,280
20160201|2016-01-08 04:00,8,20.62,20.79,20.6,20.75,136
20160201|2016-01-08 04:30,8,20.7,20.97,20.7,20.9,141
20160201|2016-01-08 05:00,8,20.94,21.13,20.87,21.02,213
20160201|2016-01-08 05:30,8,21.05,21.33,20.98,21.15,502
20160201|2016-01-08 06:00,8,21.15,21.15,20.94,20.99,293
20160201|2016-01-08 06:30,8,20.95,21.06,20.91,20.98,217
20160201|2016-01-08 07:00,8,20.95,21,20.8,20.85,488
20160201|2016-01-08 07:30,8,20.85,20.85,20.31,20.65,3420
20160201|2016-01-08 08:00,8,20.65,20.94,20.53,20.78,2601
20160201|2016-01-08 08:30,8,20.8,21.05,20.59,20.85,8179
20160201|2016-01-08 09:00,8,20.88,21.3,20.83,21.15,5424
20160201|2016-01-08 09:30,8,21.12,21.3,21.05,21.25,4758
20160201|2016-01-08 10:00,8,21.24,21.7,21.13,21.6,5852
20160201|2016-01-08 10:30,8,21.6,21.83,21.45,21.5,8620
20160201|2016-01-08 11:00,8,21.45,21.55,21.12,21.2,4715
20160201|2016-01-08 11:30,8,21.15,21.45,21.15,21.4,3274
20160201|2016-01-08 12:00,8,21.4,21.58,21.28,21.45,2543
20160201|2016-01-08 12:30,8,21.45,21.57,21.26,21.52,2583
20160201|2016-01-08 13:00,8,21.55,21.73,21.38,21.71,2954
20160201|2016-01-08 13:30,8,21.73,21.9,21.59,21.77,4003
20160201|2016-01-08 14:00,8,21.8,22.21,21.62,22.12,6129
20160201|2016-01-08 14:30,8,22.13,22.75,22.12,22.45,11345
20160201|2016-01-08 15:00,8,22.45,23.15,22.45,23.1,16070
20160201|2016-01-10 17:00,11,23.12,23.47,23.1,23.42,278
20160201|2016-01-10 17:30,11,23.4,23.7,23.25,23.6,293
20160201|2016-01-10 18:00,11,23.51,23.7,23.45,23.65,122
20160201|2016-01-10 18:30,11,23.61,23.65,23.4,23.55,226
20160201|2016-01-10 19:00,11,23.5,23.6,23.15,23.45,328
20160201|2016-01-10 19:30,11,23.5,23.63,23.35,23.4,47
20160201|2016-01-10 20:00,11,23.35,23.4,23.18,23.3,96
20160201|2016-01-10 20:30,11,23.25,23.3,23.15,23.22,49
20160201|2016-01-10 21:00,11,23.25,23.35,23.25,23.28,31
20160201|2016-01-10 21:30,11,23.2,23.25,22.9,22.95,128
20160201|2016-01-10 22:00,11,22.93,23,22.88,23,78
20160201|2016-01-10 22:30,11,22.95,22.95,22.84,22.95,46
20160201|2016-01-10 23:00,11,22.93,23.11,22.93,23.01,36
20160201|2016-01-10 23:30,11,23.01,23.01,23,23,5
20160201|2016-01-11 00:00,11,23.02,23.05,22.8,22.9,75
20160201|2016-01-11 00:30,11,22.93,23.37,22.93,23.35,61
20160201|2016-01-11 01:00,11,23.3,23.34,22.95,23.15,338
20160201|2016-01-11 01:30,11,23.15,23.17,22.82,22.95,165
20160201|2016-01-11 02:00,11,22.9,22.9,22.56,22.6,590
20160201|2016-01-11 02:30,11,22.6,22.6,22.03,22.15,822
20160201|2016-01-11 03:00,11,22.2,22.42,22.15,22.33,300
20160201|2016-01-11 03:30,11,22.33,22.45,22.28,22.33,152
20160201|2016-01-11 04:00,11,22.3,22.55,22.3,22.53,305
20160201|2016-01-11 04:30,11,22.52,22.75,22.5,22.65,281
20160201|2016-01-11 05:00,11,22.62,22.78,22.48,22.55,375
20160201|2016-01-11 05:30,11,22.53,22.64,22.43,22.54,339
20160201|2016-01-11 06:00,11,22.53,22.63,22.45,22.49,441
20160201|2016-01-11 06:30,11,22.5,22.69,22.5,22.6,602
20160201|2016-01-11 07:00,11,22.6,22.63,22.1,22.3,1463
20160201|2016-01-11 07:30,11,22.3,22.44,22.25,22.35,729
20160201|2016-01-11 08:00,11,22.34,22.52,22.27,22.3,1268
20160201|2016-01-11 08:30,11,22.28,22.9,22.08,22.79,9681
20160201|2016-01-11 09:00,11,22.8,22.9,22.52,22.72,7602
20160201|2016-01-11 09:30,11,22.72,23.22,22.55,23.12,9502
20160201|2016-01-11 10:00,11,23.15,23.4,22.99,23.13,8707
20160201|2016-01-11 10:30,11,23.14,23.35,22.85,23.01,10231
20160201|2016-01-11 11:00,11,23.01,23.4,22.96,23.34,5712
20160201|2016-01-11 11:30,11,23.35,23.55,23.16,23.42,7636
20160201|2016-01-11 12:00,11,23.45,23.88,23.3,23.84,6325
20160201|2016-01-11 12:30,11,23.84,24.25,23.73,23.98,7217
20160201|2016-01-11 13:00,11,23.99,24.18,23.23,23.25,9713
20160201|2016-01-11 13:30,11,23.27,23.55,23.15,23.45,4805
20160201|2016-01-11 14:00,11,23.4,23.67,22.53,22.59,8217
20160201|2016-01-11 14:30,11,22.55,22.65,21.75,21.97,15059
20160201|2016-01-11 15:00,11,22,22.2,21.9,21.95,10533
20160201|2016-01-11 15:30,12,22,22.03,21.95,22,240
20160201|2016-01-11 16:00,12,22,22,21.95,22,81
20160201|2016-01-11 16:30,12,22,22,21.95,22,86
20160201|2016-01-11 17:00,12,21.96,22,21.92,21.95,229
20160201|2016-01-11 17:30,12,21.95,21.95,21.81,21.85,130
20160201|2016-01-11 18:00,12,21.8,21.87,21.7,21.84,516
20160201|2016-01-11 18:30,12,21.85,21.85,21.7,21.74,179
20160201|2016-01-11 19:00,12,21.7,21.8,21.68,21.72,173
20160201|2016-01-11 19:30,12,21.85,22.02,21.7,21.86,139
20160201|2016-01-11 20:00,12,21.9,21.99,21.9,21.95,12
20160201|2016-01-11 20:30,12,21.85,22,21.85,21.95,11
20160201|2016-01-11 21:00,12,21.9,21.9,21.9,21.9,2
20160201|2016-01-11 21:30,12,21.85,22.05,21.85,21.95,13
20160201|2016-01-11 22:30,12,22,22.3,22,22.3,125
20160201|2016-01-11 23:00,12,22.25,22.4,22.2,22.35,37
20160201|2016-01-11 23:30,12,22.3,22.3,22.25,22.3,45
20160201|2016-01-12 00:00,12,22.35,22.61,22.35,22.5,110
20160201|2016-01-12 00:30,12,22.55,22.68,22.47,22.47,79
20160201|2016-01-12 01:00,12,22.53,22.54,22.2,22.4,132
20160201|2016-01-12 01:30,12,22.4,22.4,22.16,22.25,116
20160201|2016-01-12 02:00,12,22.3,22.5,22.13,22.15,410
20160201|2016-01-12 02:30,12,22.2,22.25,22.08,22.15,287
20160201|2016-01-12 03:00,12,22.15,22.22,21.83,21.89,359
20160201|2016-01-12 03:30,12,21.85,22,21.68,21.7,279
20160201|2016-01-12 04:00,12,21.7,21.77,21.6,21.66,280
20160201|2016-01-12 04:30,12,21.64,21.72,21.38,21.4,280
20160201|2016-01-12 05:00,12,21.43,21.54,21.35,21.4,252
20160201|2016-01-12 05:30,12,21.4,21.58,21.4,21.45,151
20160201|2016-01-12 06:00,12,21.41,21.5,21.38,21.4,204
20160201|2016-01-12 06:30,12,21.4,21.55,21.22,21.3,440
20160201|2016-01-12 07:00,12,21.3,21.3,21.09,21.3,1053
20160201|2016-01-12 07:30,12,21.28,21.38,21.22,21.3,894
20160201|2016-01-12 08:00,12,21.25,21.3,21.05,21.1,1503
20160201|2016-01-12 08:30,12,21.1,21.35,21.03,21.22,10000
20160201|2016-01-12 09:00,12,21.2,21.69,21.15,21.6,7052
20160201|2016-01-12 09:30,12,21.65,21.88,21.38,21.67,7174
20160201|2016-01-12 10:00,12,21.7,22.11,21.65,22,5541
20160201|2016-01-12 10:30,12,22.02,22.37,21.7,21.75,7110
20160201|2016-01-12 11:00,12,21.75,22,21.34,21.84,4605
20160201|2016-01-12 11:30,12,21.84,22.13,21.6,21.8,3805
20160201|2016-01-12 12:00,12,21.8,21.88,21.48,21.81,3137
20160201|2016-01-12 12:30,12,21.85,21.9,21.33,21.62,3171
20160201|2016-01-12 13:00,12,21.65,22.1,21.55,21.75,3774
20160201|2016-01-12 13:30,12,21.77,21.8,21.27,21.32,4320
20160201|2016-01-12 14:00,12,21.35,21.63,21.03,21.28,5258
20160201|2016-01-12 14:30,12,21.3,21.35,20.95,21.01,6987
20160201|2016-01-12 15:00,12,21,21.2,20.95,21.1,7381
20160201|2016-01-12 15:30,13,21.05,21.2,21,21.12,761
20160201|2016-01-12 16:00,13,21.12,21.15,21.1,21.12,7
20160201|2016-01-12 16:30,13,21.13,21.15,21.1,21.12,28
20160201|2016-01-12 17:00,13,21.1,21.13,21.05,21.09,129
20160201|2016-01-12 17:30,13,21.05,21.05,20.97,21,271
20160201|2016-01-12 18:00,13,20.98,21,20.85,20.9,361
20160201|2016-01-12 18:30,13,20.9,20.93,20.75,20.8,159
20160201|2016-01-12 19:00,13,20.8,20.8,20.55,20.55,265
20160201|2016-01-12 19:30,13,20.62,20.7,20.59,20.6,67
20160201|2016-01-12 20:00,13,20.55,20.6,20.4,20.5,138
20160201|2016-01-12 20:30,13,20.49,20.55,20.45,20.55,32
20160201|2016-01-12 21:00,13,20.55,20.65,20.54,20.65,44
20160201|2016-01-12 21:30,13,20.65,20.75,20.55,20.55,34
20160201|2016-01-12 22:00,13,20.5,20.5,20.5,20.5,1
20160201|2016-01-12 22:30,13,20.55,20.55,20.38,20.4,31
20160201|2016-01-12 23:00,13,20.45,20.6,20.45,20.5,51
20160201|2016-01-12 23:30,13,20.5,20.5,20.38,20.45,11
20160201|2016-01-13 00:00,13,20.45,20.5,20.38,20.45,213
20160201|2016-01-13 00:30,13,20.58,20.58,20.48,20.5,18
20160201|2016-01-13 01:00,13,20.5,20.7,20.5,20.65,68
20160201|2016-01-13 01:30,13,20.75,20.8,20.45,20.48,207
20160201|2016-01-13 02:00,13,20.5,20.63,20.35,20.6,302
20160201|2016-01-13 02:30,13,20.57,20.6,20.25,20.4,200
20160201|2016-01-13 03:00,13,20.35,20.45,20.29,20.3,127
20160201|2016-01-13 03:30,13,20.35,20.52,20.32,20.52,154
20160201|2016-01-13 04:00,13,20.5,20.6,20.45,20.59,40
20160201|2016-01-13 04:30,13,20.59,20.6,20.45,20.6,320
20160201|2016-01-13 05:00,13,20.55,20.65,20.55,20.6,92
20160201|2016-01-13 05:30,13,20.6,20.75,20.59,20.73,211
20160201|2016-01-13 06:00,13,20.7,20.71,20.5,20.59,303
20160201|2016-01-13 06:30,13,20.59,20.75,20.53,20.66,430
20160201|2016-01-13 07:00,13,20.7,20.79,20.5,20.53,485
20160201|2016-01-13 07:30,13,20.5,20.6,20.4,20.57,848
20160201|2016-01-13 08:00,13,20.55,20.72,20.53,20.63,810
20160201|2016-01-13 08:30,13,20.63,21.2,20.57,21.03,6685
20160201|2016-01-13 09:00,13,21.05,21.39,20.88,21.2,5647
20160201|2016-01-13 09:30,13,21.23,21.55,21.1,21.12,5726
20160201|2016-01-13 10:00,13,21.1,21.48,21.1,21.3,4418
20160201|2016-01-13 10:30,13,21.34,21.75,21.18,21.7,4076
20160201|2016-01-13 11:00,13,21.65,21.78,21.55,21.65,3049
20160201|2016-01-13 11:30,13,21.65,21.95,21.65,21.85,3527
20160201|2016-01-13 12:00,13,21.85,22.02,21.77,21.99,2708
20160201|2016-01-13 12:30,13,22,22.45,21.89,22.41,4856
20160201|2016-01-13 13:00,13,22.42,22.7,22.2,22.47,10646
20160201|2016-01-13 13:30,13,22.5,23.38,22.5,22.79,14356
20160201|2016-01-13 14:00,13,22.75,23.03,22.25,22.59,12024
20160201|2016-01-13 14:30,13,22.6,23.2,22.45,23.02,13022
20160201|2016-01-13 15:00,13,23,23.3,22.95,23.15,10947
20160201|2016-01-13 15:30,14,23.1,23.1,22.95,23.07,864
20160201|2016-01-13 16:00,14,23.05,23.12,23,23.08,239
20160201|2016-01-13 16:30,14,23.05,23.12,23.04,23.07,97
20160201|2016-01-13 17:00,14,23.05,23.1,23.03,23.05,309
20160201|2016-01-13 17:30,14,23.05,23.2,23.01,23.2,283
20160201|2016-01-13 18:00,14,23.2,23.35,23.15,23.2,208
20160201|2016-01-13 18:30,14,23.2,23.28,23.1,23.17,155
20160201|2016-01-13 19:00,14,23.15,23.47,23.15,23.33,57
20160201|2016-01-13 19:30,14,23.3,23.45,23.05,23.05,93
20160201|2016-01-13 20:00,14,23.05,23.11,22.92,22.92,188
20160201|2016-01-13 20:30,14,22.9,22.98,22.87,22.95,46
20160201|2016-01-13 21:00,14,22.9,22.9,22.8,22.85,20
20160201|2016-01-13 21:30,14,22.88,23,22.84,22.95,35
20160201|2016-01-13 22:00,14,23,23.2,23,23.2,75
20160201|2016-01-13 22:30,14,23.2,23.3,23.1,23.15,40
20160201|2016-01-13 23:00,14,23.03,23.05,22.9,22.9,10
20160201|2016-01-13 23:30,14,22.8,22.9,22.78,22.8,48
20160201|2016-01-14 00:00,14,22.77,22.77,22.6,22.75,80
20160201|2016-01-14 00:30,14,22.7,22.7,22.56,22.6,80
20160201|2016-01-14 01:00,14,22.65,22.71,22.44,22.54,194
20160201|2016-01-14 01:30,14,22.5,22.58,22.39,22.45,155
20160201|2016-01-14 02:00,14,22.45,22.7,22.44,22.68,382
20160201|2016-01-14 02:30,14,22.65,23.11,22.48,22.96,423
20160201|2016-01-14 03:00,14,22.95,23.3,22.95,23.1,609
20160201|2016-01-14 03:30,14,23.1,23.15,22.76,22.99,138
20160201|2016-01-14 04:00,14,23,23.2,22.9,23.19,198
20160201|2016-01-14 04:30,14,23.15,23.34,23.1,23.25,284
20160201|2016-01-14 05:00,14,23.2,23.5,23.2,23.4,477
20160201|2016-01-14 05:30,14,23.4,23.48,23.23,23.3,370
20160201|2016-01-14 06:00,14,23.3,23.31,23.03,23.17,409
20160201|2016-01-14 06:30,14,23.18,23.18,22.83,22.87,571
20160201|2016-01-14 07:00,14,22.9,23.05,22.7,22.75,826
20160201|2016-01-14 07:30,14,22.76,22.85,22.63,22.79,793
20160201|2016-01-14 08:00,14,22.75,22.82,22.62,22.81,821
20160201|2016-01-14 08:30,14,22.8,23.83,22.73,23.73,12439
20160201|2016-01-14 09:00,14,23.71,23.85,22.43,22.45,12204
20160201|2016-01-14 09:30,14,22.46,22.7,22.05,22.68,12006
20160201|2016-01-14 10:00,14,22.66,23,22.44,22.8,7059
20160201|2016-01-14 10:30,14,22.8,22.98,22.47,22.47,4791
20160201|2016-01-14 11:00,14,22.5,22.83,22.33,22.62,4262
20160201|2016-01-14 11:30,14,22.6,22.85,22.34,22.83,6392
20160201|2016-01-14 12:00,14,22.8,22.88,22.3,22.42,4973
20160201|2016-01-14 12:30,14,22.41,22.63,22.27,22.35,3957
20160201|2016-01-14 13:00,14,22.33,22.48,22.08,22.1,6140
20160201|2016-01-14 13:30,14,22.12,22.2,21.7,21.8,5797
20160201|2016-01-14 14:00,14,21.85,21.96,21.6,21.96,6129
20160201|2016-01-14 14:30,14,21.96,22.38,21.93,22.15,9749
20160201|2016-01-14 15:00,14,22.2,22.3,21.92,22.3,6028
20160201|2016-01-14 15:30,15,22.3,22.4,22.25,22.35,428
20160201|2016-01-14 16:00,15,22.36,22.55,22.35,22.38,286
20160201|2016-01-14 16:30,15,22.4,22.4,22.33,22.33,29
20160201|2016-01-14 17:00,15,22.33,22.33,22.14,22.15,123
20160201|2016-01-14 17:30,15,22.2,22.2,22.13,22.13,162
20160201|2016-01-14 18:00,15,22.09,22.15,22,22.08,208
20160201|2016-01-14 18:30,15,22.1,22.36,22.09,22.35,134
20160201|2016-01-14 19:00,15,22.35,22.5,22.23,22.5,213
20160201|2016-01-14 19:30,15,22.45,22.5,22.35,22.35,35
20160201|2016-01-14 20:00,15,22.35,22.5,22.35,22.46,44
20160201|2016-01-14 20:30,15,22.5,22.59,22.45,22.55,26
20160201|2016-01-14 21:00,15,22.57,22.6,22.55,22.6,13
20160201|2016-01-14 21:30,15,22.6,22.85,22.6,22.85,68
20160201|2016-01-14 22:00,15,22.82,23.1,22.8,23.05,71
20160201|2016-01-14 22:30,15,22.95,22.96,22.75,22.95,47
20160201|2016-01-14 23:00,15,22.95,23.05,22.9,23,93
20160201|2016-01-14 23:30,15,22.95,23.05,22.83,22.85,47
20160201|2016-01-15 00:00,15,22.9,23.05,22.8,23.04,57
20160201|2016-01-15 00:30,15,23.03,23.05,23,23,53
20160201|2016-01-15 01:00,15,23,23.15,22.85,22.9,117
20160201|2016-01-15 01:30,15,22.9,23.01,22.8,22.95,88
20160201|2016-01-15 02:00,15,23,23.33,22.78,23.25,334
20160201|2016-01-15 02:30,15,23.25,23.54,23.06,23.5,457
20160201|2016-01-15 03:00,15,23.45,23.71,23.33,23.55,809
20160201|2016-01-15 03:30,15,23.55,23.77,23.44,23.68,574
20160201|2016-01-15 04:00,15,23.7,23.8,23.55,23.7,770
20160201|2016-01-15 04:30,15,23.75,23.92,23.73,23.9,348
20160201|2016-01-15 05:00,15,23.9,24.05,23.7,23.8,296
20160201|2016-01-15 05:30,15,23.75,23.75,23.58,23.65,110
20160201|2016-01-15 06:00,15,23.65,23.7,23.44,23.68,412
20160201|2016-01-15 06:30,15,23.68,23.78,23.55,23.55,257
20160201|2016-01-15 07:00,15,23.55,23.79,23.55,23.64,885
20160201|2016-01-15 07:30,15,23.7,24.5,23.65,24.22,4873
20160201|2016-01-15 08:00,15,24.25,24.55,24.17,24.55,3362
20160201|2016-01-15 08:30,15,24.55,24.55,23.67,24.24,16276
20160201|2016-01-15 09:00,15,24.27,24.47,23.96,24.18,10540
20160201|2016-01-15 09:30,15,24.2,24.44,23.95,24.35,8148
20160201|2016-01-15 10:00,15,24.4,24.5,24.25,24.35,7675
20160201|2016-01-15 10:30,15,24.35,24.55,24.23,24.47,6688
20160201|2016-01-15 11:00,15,24.5,24.85,24.37,24.79,7675
20160201|2016-01-15 11:30,15,24.78,25.15,24.52,24.55,8772
20160201|2016-01-15 12:00,15,24.5,24.94,24.5,24.8,7969
20160201|2016-01-15 12:30,15,24.81,25,24.45,24.59,6006
20160201|2016-01-15 13:00,15,24.55,24.95,24.48,24.95,6551
20160201|2016-01-15 13:30,15,24.91,25.05,23.95,23.97,10121
20160201|2016-01-15 14:00,15,24,24.81,23.84,24.27,11089
20160201|2016-01-15 14:30,15,24.25,24.55,24,24.35,12419
20160201|2016-01-15 15:00,15,24.35,24.44,23.9,24.35,11592
20160201|2016-01-17 17:00,18,24.45,25.1,24.45,24.95,383
20160201|2016-01-17 17:30,18,24.92,24.92,24.5,24.65,155
20160201|2016-01-17 18:00,18,24.65,24.75,24.55,24.65,118
20160201|2016-01-17 18:30,18,24.7,24.7,24.5,24.65,264
20160201|2016-01-17 19:00,18,24.65,24.75,24.35,24.6,431
20160201|2016-01-17 19:30,18,24.55,24.6,24.28,24.35,256
20160201|2016-01-17 20:00,18,24.35,24.55,24.35,24.55,95
20160201|2016-01-17 20:30,18,24.6,24.71,24.45,24.45,89
20160201|2016-01-17 21:00,18,24.4,24.4,24.32,24.35,19
20160201|2016-01-17 21:30,18,24.3,24.35,24.19,24.3,82
20160201|2016-01-17 22:00,18,24.25,24.3,24.2,24.3,31
20160201|2016-01-17 22:30,18,24.25,24.25,24.2,24.2,11
20160201|2016-01-17 23:00,18,24.2,24.3,24.1,24.1,63
20160201|2016-01-17 23:30,18,24.09,24.2,24.05,24.2,45
20160201|2016-01-18 00:00,18,24.15,24.4,24.15,24.35,58
20160201|2016-01-18 00:30,18,24.35,24.35,24.25,24.3,41
20160201|2016-01-18 01:00,18,24.2,24.35,24.05,24.3,175
20160201|2016-01-18 01:30,18,24.35,24.75,24.25,24.7,124
20160201|2016-01-18 02:00,18,24.6,24.6,23.63,23.7,673
20160201|2016-01-18 02:30,18,23.7,24,23.7,23.85,259
20160201|2016-01-18 03:00,18,23.85,24.33,23.85,24.25,333
20160201|2016-01-18 03:30,18,24.2,24.7,24.2,24.2,327
20160201|2016-01-18 04:00,18,24.2,24.42,24.1,24.2,328
20160201|2016-01-18 04:30,18,24.2,24.3,23.83,23.9,287
20160201|2016-01-18 05:00,18,23.9,24.15,23.85,24.05,223
20160201|2016-01-18 05:30,18,24.05,24.25,23.95,24.05,229
20160201|2016-01-18 06:00,18,24.05,24.21,24,24.16,121
20160201|2016-01-18 06:30,18,24.2,24.2,24,24.15,93
20160201|2016-01-18 07:00,18,24.15,24.41,24.15,24.3,165
20160201|2016-01-18 07:30,18,24.35,24.5,24.3,24.5,203
20160201|2016-01-18 08:00,18,24.5,24.73,24.49,24.62,771
20160201|2016-01-18 08:30,18,24.65,24.7,24.46,24.5,942
20160201|2016-01-18 09:00,18,24.48,24.48,24.25,24.4,348
20160201|2016-01-18 09:30,18,24.45,24.45,24.2,24.25,160
20160201|2016-01-18 10:00,18,24.2,24.35,24.1,24.35,104
20160201|2016-01-18 17:00,19,23.9,24.35,23.9,24.35,84
20160201|2016-01-18 17:30,19,24.4,24.4,24.2,24.2,28
20160201|2016-01-18 18:00,19,24.2,24.25,23.85,23.95,77
20160201|2016-01-18 18:30,19,23.95,23.95,23.8,23.95,46
20160201|2016-01-18 19:00,19,23.95,24,23.75,23.75,57
20160201|2016-01-18 19:30,19,23.8,23.8,23.55,23.6,359
20160201|2016-01-18 20:00,19,23.65,23.9,23.48,23.85,210
20160201|2016-01-18 20:30,19,23.85,23.95,23.74,23.8,64
20160201|2016-01-18 21:00,19,23.75,23.75,23.5,23.5,75
20160201|2016-01-18 21:30,19,23.55,23.6,23.55,23.6,29
20160201|2016-01-18 22:00,19,23.55,23.55,23.35,23.5,132
20160201|2016-01-18 22:30,19,23.5,23.5,23.43,23.5,11
20160201|2016-01-18 23:00,19,23.55,23.6,23.35,23.35,65
20160201|2016-01-18 23:30,19,23.35,23.4,23.27,23.3,124
20160201|2016-01-19 00:00,19,23.28,23.3,23.19,23.25,64
20160201|2016-01-19 00:30,19,23.25,23.25,23.2,23.25,34
20160201|2016-01-19 01:00,19,23.22,23.22,22.75,22.85,404
20160201|2016-01-19 01:30,19,22.85,22.9,22.75,22.85,203
20160201|2016-01-19 02:00,19,22.9,23,22.7,22.92,618
20160201|2016-01-19 02:30,19,22.95,23.35,22.9,23.15,565
20160201|2016-01-19 03:00,19,23.2,23.36,23.05,23.05,676
20160201|2016-01-19 03:30,19,23.05,23.15,22.92,23.04,503
20160201|2016-01-19 04:00,19,23.05,23.06,22.94,23.05,245
20160201|2016-01-19 04:30,19,23.1,23.1,22.92,22.94,153
20160201|2016-01-19 05:00,19,22.9,22.95,22.85,22.95,112
20160201|2016-01-19 05:30,19,22.95,22.97,22.85,22.9,264
20160201|2016-01-19 06:00,19,22.9,23.05,22.9,23,533
20160201|2016-01-19 06:30,19,23,23.15,22.98,23.1,383
20160201|2016-01-19 07:00,19,23.15,23.35,23.06,23.25,1076
20160201|2016-01-19 07:30,19,23.25,23.35,23.15,23.26,902
20160201|2016-01-19 08:00,19,23.25,23.5,23.25,23.48,1694
20160201|2016-01-19 08:30,19,23.48,24.46,23.45,24.13,13729
20160201|2016-01-19 09:00,19,24.1,24.34,23.72,23.79,10174
20160201|2016-01-19 09:30,19,23.77,24.3,23.63,24.3,7861
20160201|2016-01-19 10:00,19,24.31,24.5,24.02,24.05,8051
20160201|2016-01-19 10:30,19,24.05,24.2,23.83,24.15,7419
20160201|2016-01-19 11:00,19,24.15,24.6,24.09,24.4,6000
20160201|2016-01-19 11:30,19,24.4,24.7,24.16,24.55,7274
20160201|2016-01-19 12:00,19,24.5,24.6,24.25,24.53,5537
20160201|2016-01-19 12:30,19,24.55,24.85,24.42,24.75,7090
20160201|2016-01-19 13:00,19,24.78,25.23,24.65,24.96,10407
20160201|2016-01-19 13:30,19,24.95,25.55,24.91,25.18,10968
20160201|2016-01-19 14:00,19,25.18,25.29,24.5,24.53,10797
20160201|2016-01-19 14:30,19,24.5,24.65,24.1,24.38,13249
20160201|2016-01-19 15:00,19,24.4,24.55,24,24.05,12660
20160201|2016-01-19 15:30,20,24.1,24.15,24,24.12,1396
20160201|2016-01-19 16:00,20,24.1,24.14,24.05,24.05,152
20160201|2016-01-19 16:30,20,24.15,24.15,24.1,24.12,72
20160201|2016-01-19 17:00,20,24.12,24.15,24,24.04,175
20160201|2016-01-19 17:30,20,24.05,24.05,23.95,24,412
20160201|2016-01-19 18:00,20,24.05,24.52,24.02,24.35,431
20160201|2016-01-19 18:30,20,24.35,24.4,24.25,24.35,248
20160201|2016-01-19 19:00,20,24.35,24.75,24.35,24.6,122
20160201|2016-01-19 19:30,20,24.6,24.85,24.6,24.7,113
20160201|2016-01-19 20:00,20,24.75,24.9,24.59,24.9,103
20160201|2016-01-19 20:30,20,24.95,25,24.8,24.95,70
20160201|2016-01-19 21:00,20,24.95,25.15,24.9,25.1,111
20160201|2016-01-19 21:30,20,25.1,25.5,25,25.35,340
20160201|2016-01-19 22:00,20,25.35,25.45,25.3,25.3,96
20160201|2016-01-19 22:30,20,25.34,25.5,25.34,25.5,84
20160201|2016-01-19 23:00,20,25.5,25.5,25.39,25.45,193
20160201|2016-01-19 23:30,20,25.4,25.65,25.4,25.5,145
20160201|2016-01-20 00:00,20,25.5,25.64,25.5,25.55,82
20160201|2016-01-20 00:30,20,25.55,25.57,25.3,25.45,88
20160201|2016-01-20 01:00,20,25.5,25.62,25.35,25.6,379
20160201|2016-01-20 01:30,20,25.65,25.75,25.47,25.65,419
20160201|2016-01-20 02:00,20,25.6,26.05,25.5,26.05,532
20160201|2016-01-20 02:30,20,26,26.26,25.99,26.15,384
20160201|2016-01-20 03:00,20,26.15,26.4,25.95,26,1062
20160201|2016-01-20 03:30,20,26,26.2,25.85,25.95,1113
20160201|2016-01-20 04:00,20,26,26.2,25.95,26.05,602
20160201|2016-01-20 04:30,20,26.05,26.35,26,26.25,674
20160201|2016-01-20 05:00,20,26.2,26.24,25.85,25.85,617
20160201|2016-01-20 05:30,20,25.85,25.97,25.75,25.9,756
20160201|2016-01-20 06:00,20,25.85,26.05,25.8,25.85,595
20160201|2016-01-20 06:30,20,25.9,25.97,25.8,25.88,762
20160201|2016-01-20 07:00,20,25.85,25.85,25.6,25.65,1740
20160201|2016-01-20 07:30,20,25.65,25.75,25.45,25.5,2676
20160201|2016-01-20 08:00,20,25.55,25.62,25.05,25.1,2884
20160201|2016-01-20 08:30,20,25.15,25.85,25.02,25.75,19933
20160201|2016-01-20 09:00,20,25.75,25.95,25.63,25.79,14505
20160201|2016-01-20 09:30,20,25.8,26.57,25.8,26.5,16120
20160201|2016-01-20 10:00,20,26.45,26.47,25.92,26.1,9717
20160201|2016-01-20 10:30,20,26.12,26.55,25.9,26.4,7651
20160201|2016-01-20 11:00,20,26.4,27.1,26.2,26.95,12546
20160201|2016-01-20 11:30,20,26.96,27.15,26.35,26.4,11825
20160201|2016-01-20 12:00,20,26.4,26.82,26.1,26.45,10918
20160201|2016-01-20 12:30,20,26.5,26.5,25.5,25.7,16060
20160201|2016-01-20 13:00,20,25.7,26.15,25.5,25.9,13098
20160201|2016-01-20 13:30,20,25.85,26.15,25.5,25.75,6937
20160201|2016-01-20 14:00,20,25.75,25.9,24.45,24.55,14838
20160201|2016-01-20 14:30,20,24.55,25.25,24.45,25,20445
20160201|2016-01-20 15:00,20,24.95,25.21,24.7,24.7,7537
20160201|2016-01-20 15:30,21,24.8,25.05,24.71,24.95,821
20160201|2016-01-20 16:00,21,25,25,24.86,24.86,25
20160201|2016-01-20 16:30,21,24.9,24.9,24.79,24.79,57
20160201|2016-01-20 17:00,21,24.75,24.8,24.68,24.7,108
20160201|2016-01-20 17:30,21,24.65,24.75,24.59,24.6,231
20160201|2016-01-20 18:00,21,24.55,24.55,24.35,24.45,311
20160201|2016-01-20 18:30,21,24.5,24.52,24.35,24.35,91
20160201|2016-01-20 19:00,21,24.35,24.45,24.35,24.4,104
20160201|2016-01-20 19:30,21,24.35,24.45,24.1,24.15,167
20160201|2016-01-20 20:00,21,24.1,24.25,24,24.18,84
20160201|2016-01-20 20:30,21,24.15,24.15,24,24.05,81
20160201|2016-01-20 21:00,21,24.05,24.25,24,24.17,169
20160201|2016-01-20 21:30,21,24.2,24.65,24.2,24.64,153
20160201|2016-01-20 22:00,21,24.6,24.86,24.6,24.6,234
20160201|2016-01-20 22:30,21,24.55,24.9,24.55,24.8,45
20160201|2016-01-20 23:00,21,24.95,25.05,24.8,24.8,86
20160201|2016-01-20 23:30,21,24.85,25.3,24.8,25.15,92
20160201|2016-01-21 00:00,21,25.22,25.41,25,25.35,204
20160201|2016-01-21 00:30,21,25.3,25.45,25.15,25.3,41
20160201|2016-01-21 01:00,21,25.25,25.45,25.2,25.45,222
20160201|2016-01-21 01:30,21,25.5,25.75,25.3,25.35,493
20160201|2016-01-21 02:00,21,25.3,25.4,24.65,24.8,1109
20160201|2016-01-21 02:30,21,24.8,25.57,24.8,25.5,578
20160201|2016-01-21 03:00,21,25.45,25.65,25.25,25.25,447
20160201|2016-01-21 03:30,21,25.3,25.5,25.13,25.25,257
20160201|2016-01-21 04:00,21,25.28,25.28,24.98,25.05,231
20160201|2016-01-21 04:30,21,25.1,25.27,24.95,25,312
20160201|2016-01-21 05:00,21,25.02,25.4,24.95,25.2,547
20160201|2016-01-21 05:30,21,25.2,25.28,25.08,25.15,693
20160201|2016-01-21 06:00,21,25.15,25.37,25.1,25.15,667
20160201|2016-01-21 06:30,21,25.2,25.25,24.85,24.9,834
20160201|2016-01-21 07:00,21,24.95,24.95,24.45,24.6,1457
20160201|2016-01-21 07:30,21,24.65,24.65,24.03,24.55,5839
20160201|2016-01-21 08:00,21,24.5,24.8,24.4,24.75,2342
20160201|2016-01-21 08:30,21,24.75,26,24.75,25.85,21604
20160201|2016-01-21 09:00,21,25.8,25.8,24.65,24.9,14343
20160201|2016-01-21 09:30,21,24.9,25.15,24.6,25.09,9549
20160201|2016-01-21 10:00,21,25.05,25.25,24.54,24.95,9235
20160201|2016-01-21 10:30,21,24.9,24.95,24.3,24.35,5497
20160201|2016-01-21 11:00,21,24.3,24.53,24,24.3,8052
20160201|2016-01-21 11:30,21,24.25,24.46,24.07,24.31,5756
20160201|2016-01-21 12:00,21,24.3,24.78,24.05,24.75,4992
20160201|2016-01-21 12:30,21,24.75,24.9,24.42,24.7,6147
20160201|2016-01-21 13:00,21,24.68,25.3,24.6,24.95,7051
20160201|2016-01-21 13:30,21,24.95,25.1,24.6,24.75,6230
20160201|2016-01-21 14:00,21,24.7,25.22,24.7,25.15,6073
20160201|2016-01-21 14:30,21,25.15,25.15,24.65,24.85,10507
20160201|2016-01-21 15:00,21,24.85,25.1,24.8,25.1,6132
20160201|2016-01-21 15:30,22,25.05,25.12,24.95,25.05,834
20160201|2016-01-21 16:00,22,25.05,25.1,25.05,25.05,59
20160201|2016-01-21 16:30,22,25.05,25.05,25.05,25.05,10
20160201|2016-01-21 17:00,22,25.05,25.16,25,25.1,134
20160201|2016-01-21 17:30,22,25.1,25.15,24.88,24.88,139
20160201|2016-01-21 18:00,22,24.85,25,24.76,24.87,722
20160201|2016-01-21 18:30,22,24.85,24.9,24.65,24.79,345
20160201|2016-01-21 19:00,22,24.85,24.9,24.7,24.7,191
20160201|2016-01-21 19:30,22,24.7,24.9,24.7,24.9,105
20160201|2016-01-21 20:00,22,24.8,24.9,24.65,24.7,163
20160201|2016-01-21 20:30,22,24.8,24.8,24.65,24.72,65
20160201|2016-01-21 21:00,22,24.85,25.05,24.85,24.95,50
20160201|2016-01-21 21:30,22,25,25.2,24.95,25.07,124
20160201|2016-01-21 22:00,22,25.05,25.05,24.77,24.8,118
20160201|2016-01-21 22:30,22,24.8,24.86,24.62,24.65,253
20160201|2016-01-21 23:00,22,24.65,24.65,24.3,24.35,122
20160201|2016-01-21 23:30,22,24.35,24.35,24.04,24.09,143
20160201|2016-01-22 00:00,22,24.1,24.3,24.05,24.25,245
20160201|2016-01-22 00:30,22,24.2,24.25,24,24,40
20160201|2016-01-22 01:00,22,24,24.05,23.83,23.83,175
20160201|2016-01-22 01:30,22,23.8,24.05,23.63,23.8,459
20160201|2016-01-22 02:00,22,23.75,24.06,23.75,23.85,324
20160201|2016-01-22 02:30,22,24,24.05,23.55,23.55,891
20160201|2016-01-22 03:00,22,23.55,23.55,23.13,23.35,1166
20160201|2016-01-22 03:30,22,23.39,23.66,23.37,23.5,319
20160201|2016-01-22 04:00,22,23.55,23.6,23.38,23.43,170
20160201|2016-01-22 04:30,22,23.48,23.48,23.35,23.4,130
20160201|2016-01-22 05:00,22,23.4,23.5,23.38,23.5,157
20160201|2016-01-22 05:30,22,23.53,23.55,23.45,23.52,251
20160201|2016-01-22 06:00,22,23.5,23.65,23.5,23.6,457
20160201|2016-01-22 06:30,22,23.6,23.71,23.58,23.65,426
20160201|2016-01-22 07:00,22,23.7,23.98,23.7,23.75,1687
20160201|2016-01-22 07:30,22,23.75,23.98,23.65,23.95,1139
20160201|2016-01-22 08:00,22,23.95,23.95,23.55,23.7,2786
20160201|2016-01-22 08:30,22,23.7,24,23.52,23.57,10742
20160201|2016-01-22 09:00,22,23.55,23.67,23.45,23.55,7354
20160201|2016-01-22 09:30,22,23.5,23.75,23.39,23.7,7716
20160201|2016-01-22 10:00,22,23.65,23.8,23.45,23.55,4794
20160201|2016-01-22 10:30,22,23.55,23.82,23.53,23.7,3698
20160201|2016-01-22 11:00,22,23.7,23.7,23.43,23.51,2968
20160201|2016-01-22 11:30,22,23.51,23.57,23.25,23.3,2885
20160201|2016-01-22 12:00,22,23.3,23.42,23.13,23.22,3597
20160201|2016-01-22 12:30,22,23.2,23.35,23.03,23.03,3428
20160201|2016-01-22 13:00,22,23.05,23.22,22.88,23.15,4855
20160201|2016-01-22 13:30,22,23.15,23.33,23.05,23.1,4380
20160201|2016-01-22 14:00,22,23.1,23.25,23,23.01,3883
20160201|2016-01-22 14:30,22,23.04,23.15,22.7,22.75,11932
20160201|2016-01-22 15:00,22,22.75,22.95,22.6,22.7,10881
20160201|2016-01-24 17:00,25,22.75,22.8,22.45,22.55,253
20160201|2016-01-24 17:30,25,22.5,22.55,22.4,22.55,190
20160201|2016-01-24 18:00,25,22.55,22.65,22.53,22.54,403
20160201|2016-01-24 18:30,25,22.6,22.65,22.5,22.55,91
20160201|2016-01-24 19:00,25,22.6,22.65,22.5,22.53,238
20160201|2016-01-24 19:30,25,22.55,22.7,22.48,22.5,394
20160201|2016-01-24 20:00,25,22.5,22.55,22.4,22.4,106
20160201|2016-01-24 20:30,25,22.4,22.45,22.4,22.45,27
20160201|2016-01-24 21:00,25,22.45,22.45,22.39,22.41,58
20160201|2016-01-24 21:30,25,22.4,22.5,22.4,22.5,26
20160201|2016-01-24 22:00,25,22.45,22.45,22.45,22.45,11
20160201|2016-01-24 22:30,25,22.45,22.45,22.35,22.4,17
20160201|2016-01-24 23:00,25,22.35,22.35,22.3,22.35,69
20160201|2016-01-24 23:30,25,22.4,22.45,22.35,22.4,79
20160201|2016-01-25 00:00,25,22.35,22.35,22.25,22.32,115
20160201|2016-01-25 00:30,25,22.3,22.3,22.24,22.25,123
20160201|2016-01-25 01:00,25,22.25,22.5,22.25,22.42,88
20160201|2016-01-25 01:30,25,22.45,22.65,22.43,22.5,392
20160201|2016-01-25 02:00,25,22.55,22.92,22.52,22.9,664
20160201|2016-01-25 02:30,25,22.9,22.95,22.75,22.8,236
20160201|2016-01-25 03:00,25,22.8,23.01,22.69,22.7,540
20160201|2016-01-25 03:30,25,22.75,22.75,22.54,22.7,123
20160201|2016-01-25 04:00,25,22.7,22.7,22.44,22.45,288
20160201|2016-01-25 04:30,25,22.5,22.7,22.49,22.6,240
20160201|2016-01-25 05:00,25,22.65,22.75,22.55,22.75,264
20160201|2016-01-25 05:30,25,22.75,22.83,22.73,22.75,227
20160201|2016-01-25 06:00,25,22.75,22.78,22.55,22.6,458
20160201|2016-01-25 06:30,25,22.6,22.72,22.55,22.65,349
20160201|2016-01-25 07:00,25,22.65,23,22.6,22.95,719
20160201|2016-01-25 07:30,25,22.95,23.17,22.8,23.13,1247
20160201|2016-01-25 08:00,25,23.14,23.2,22.98,23.05,1613
20160201|2016-01-25 08:30,25,23.05,23.27,22.95,23.13,6854
20160201|2016-01-25 09:00,25,23.15,23.25,22.88,23.1,4780
20160201|2016-01-25 09:30,25,23.15,23.42,23.02,23.35,3601
20160201|2016-01-25 10:00,25,23.39,23.6,23.3,23.35,3738
20160201|2016-01-25 10:30,25,23.35,23.53,23.24,23.3,2912
20160201|2016-01-25 11:00,25,23.3,23.38,23.2,23.27,2071
20160201|2016-01-25 11:30,25,23.3,23.37,23,23,2517
20160201|2016-01-25 12:00,25,23,23.08,22.7,22.95,2943
20160201|2016-01-25 12:30,25,22.95,23.3,22.85,23.25,2773
20160201|2016-01-25 13:00,25,23.3,23.45,23.12,23.3,2664
20160201|2016-01-25 13:30,25,23.3,23.55,23.3,23.4,2706
20160201|2016-01-25 14:00,25,23.4,23.82,23.3,23.8,3961
20160201|2016-01-25 14:30,25,23.8,24.07,23.7,23.95,8209
20160201|2016-01-25 15:00,25,23.95,24.08,23.85,24,6315
20160201|2016-01-25 15:30,26,24,24,23.85,23.9,990
20160201|2016-01-25 16:00,26,23.85,23.9,23.84,23.85,37
20160201|2016-01-25 16:30,26,23.9,23.95,23.85,23.95,39
20160201|2016-01-25 17:00,26,23.9,23.95,23.9,23.95,8
20160201|2016-01-25 17:30,26,23.95,24.17,23.95,24.1,342
20160201|2016-01-25 18:00,26,24.1,24.26,24.1,24.14,484
20160201|2016-01-25 18:30,26,24.11,24.2,24,24.15,200
20160201|2016-01-25 19:00,26,24.15,24.22,24.05,24.07,40
20160201|2016-01-25 19:30,26,24.05,24.05,23.95,24.05,153
20160201|2016-01-25 20:00,26,24.1,24.11,24,24,24
20160201|2016-01-25 20:30,26,24.05,24.05,23.85,23.85,18
20160201|2016-01-25 21:00,26,23.9,23.95,23.85,23.95,11
20160201|2016-01-25 21:30,26,23.95,24,23.95,24,67
20160201|2016-01-25 22:00,26,24,24.1,23.95,24.05,11
20160201|2016-01-25 22:30,26,24.05,24.2,24.05,24.2,78
20160201|2016-01-25 23:00,26,24.2,24.3,24.15,24.15,57
20160201|2016-01-25 23:30,26,24.15,24.2,24.09,24.2,28
20160201|2016-01-26 00:00,26,24.15,24.2,24.15,24.2,3
20160201|2016-01-26 00:30,26,24.25,24.45,24.25,24.45,72
20160201|2016-01-26 01:00,26,24.4,24.43,24.28,24.35,221
20160201|2016-01-26 01:30,26,24.4,24.6,24.4,24.6,187
20160201|2016-01-26 02:00,26,24.6,24.8,24.5,24.75,239
20160201|2016-01-26 02:30,26,24.75,24.85,24.45,24.55,577
20160201|2016-01-26 03:00,26,24.5,24.6,24.35,24.5,265
20160201|2016-01-26 03:30,26,24.5,24.55,24.2,24.2,226
20160201|2016-01-26 04:00,26,24.2,24.3,24.05,24.1,256
20160201|2016-01-26 04:30,26,24.05,24.11,23.9,24,255
20160201|2016-01-26 05:00,26,23.95,24.1,23.9,24.1,290
20160201|2016-01-26 05:30,26,24.05,24.05,23.69,23.77,555
20160201|2016-01-26 06:00,26,23.8,23.85,23.6,23.8,547
20160201|2016-01-26 06:30,26,23.75,23.95,23.7,23.88,535
20160201|2016-01-26 07:00,26,23.9,23.97,23.75,23.75,987
20160201|2016-01-26 07:30,26,23.75,23.8,23.6,23.75,749
20160201|2016-01-26 08:00,26,23.75,23.75,23.47,23.6,1067
20160201|2016-01-26 08:30,26,23.6,23.91,23.37,23.83,7889
20160201|2016-01-26 09:00,26,23.8,23.8,23.18,23.3,6510
20160201|2016-01-26 09:30,26,23.3,23.4,23.14,23.35,3221
20160201|2016-01-26 10:00,26,23.35,23.38,23.13,23.2,2663
20160201|2016-01-26 10:30,26,23.2,23.43,23.18,23.22,2149
20160201|2016-01-26 11:00,26,23.22,23.22,22.8,22.9,3377
20160201|2016-01-26 11:30,26,22.89,23.05,22.82,22.95,2520
20160201|2016-01-26 12:00,26,22.95,23.04,22.73,22.85,2805
20160201|2016-01-26 12:30,26,22.85,22.98,22.8,22.9,1466
20160201|2016-01-26 13:00,26,22.93,23.08,22.85,23.05,3100
20160201|2016-01-26 13:30,26,23.05,23.25,22.95,23.1,3984
20160201|2016-01-26 14:00,26,23.1,23.25,22.97,23.04,3294
20160201|2016-01-26 14:30,26,23.04,23.06,22.7,22.75,8429
20160201|2016-01-26 15:00,26,22.75,22.95,22.7,22.95,7377
20160201|2016-01-26 15:30,27,22.9,23.2,22.85,23.1,984
20160201|2016-01-26 16:00,27,23.13,23.15,23.09,23.15,21
20160201|2016-01-26 16:30,27,23.15,23.34,23.15,23.34,325
20160201|2016-01-26 17:00,27,23.3,23.4,23.25,23.25,116
20160201|2016-01-26 17:30,27,23.25,23.3,23.1,23.2,294
20160201|2016-01-26 18:00,27,23.15,23.31,23.15,23.29,202
20160201|2016-01-26 18:30,27,23.2,23.2,23.15,23.15,55
20160201|2016-01-26 19:00,27,23.15,23.15,23.05,23.15,96
20160201|2016-01-26 19:30,27,23.2,23.3,23.2,23.25,48
20160201|2016-01-26 20:00,27,23.3,23.35,23.25,23.25,34
20160201|2016-01-26 20:30,27,23.2,23.25,23.2,23.2,10
20160201|2016-01-26 21:00,27,23.25,23.35,23.25,23.35,7
20160201|2016-01-26 21:30,27,23.4,23.57,23.4,23.5,77
20160201|2016-01-26 22:00,27,23.48,23.55,23.48,23.52,65
20160201|2016-01-26 22:30,27,23.5,23.5,23.35,23.4,44
20160201|2016-01-26 23:00,27,23.45,23.52,23.2,23.2,64
20160201|2016-01-26 23:30,27,23.2,23.25,23.2,23.25,48
20160201|2016-01-27 00:00,27,23.25,23.3,23.1,23.1,37
20160201|2016-01-27 00:30,27,23.1,23.2,23.1,23.13,17
20160201|2016-01-27 01:00,27,23.1,23.24,23.1,23.2,86
20160201|2016-01-27 01:30,27,23.2,23.32,23.2,23.25,138
20160201|2016-01-27 02:00,27,23.25,23.5,23.25,23.35,565
20160201|2016-01-27 02:30,27,23.3,23.4,23.15,23.4,246
20160201|2016-01-27 03:00,27,23.4,23.45,23.2,23.38,143
20160201|2016-01-27 03:30,27,23.35,23.55,23.3,23.45,171
20160201|2016-01-27 04:00,27,23.4,23.45,23.28,23.35,227
20160201|2016-01-27 04:30,27,23.3,23.31,23.15,23.25,96
20160201|2016-01-27 05:00,27,23.25,23.32,23.19,23.25,141
20160201|2016-01-27 05:30,27,23.25,23.45,23.25,23.35,293
20160201|2016-01-27 06:00,27,23.35,23.4,23.18,23.2,309
20160201|2016-01-27 06:30,27,23.15,23.25,23.13,23.15,275
20160201|2016-01-27 07:00,27,23.15,23.24,23,23.05,570
20160201|2016-01-27 07:30,27,23,23.1,22.95,23,893
20160201|2016-01-27 08:00,27,23,23.1,22.95,23.05,846
20160201|2016-01-27 08:30,27,23.05,23.2,22.95,23.1,7339
20160201|2016-01-27 09:00,27,23.12,23.43,23.1,23.29,5334
20160201|2016-01-27 09:30,27,23.25,23.3,22.95,23.1,4695
20160201|2016-01-27 10:00,27,23.1,23.17,22.9,22.9,3690
20160201|2016-01-27 10:30,27,22.92,22.95,22.43,22.55,5371
20160201|2016-01-27 11:00,27,22.55,22.6,22.3,22.55,4316
20160201|2016-01-27 11:30,27,22.55,22.67,22.45,22.67,2276
20160201|2016-01-27 12:00,27,22.65,22.77,22.5,22.75,2557
20160201|2016-01-27 12:30,27,22.75,22.75,22.5,22.61,3484
20160201|2016-01-27 13:00,27,22.6,23.25,22.25,22.82,11525
20160201|2016-01-27 13:30,27,22.85,23.45,22.78,23.38,6714
20160201|2016-01-27 14:00,27,23.4,24.15,23.4,23.85,12046
20160201|2016-01-27 14:30,27,23.85,24.02,23.68,23.75,8751
20160201|2016-01-27 15:00,27,23.75,23.81,23.6,23.75,4036
20160201|2016-01-27 15:30,28,23.7,23.75,23.55,23.6,394
20160201|2016-01-27 16:00,28,23.6,23.6,23.55,23.55,51
20160201|2016-01-27 16:30,28,23.55,23.55,23.25,23.43,693
20160201|2016-01-27 17:00,28,23.4,23.61,23.37,23.55,621
20160201|2016-01-27 17:30,28,23.55,23.8,23.55,23.8,169
20160201|2016-01-27 18:00,28,23.8,24.08,23.79,23.95,649
20160201|2016-01-27 18:30,28,23.95,23.95,23.79,23.82,102
20160201|2016-01-27 19:00,28,23.75,23.75,23.5,23.55,31
20160201|2016-01-27 19:30,28,23.55,23.55,23.25,23.25,111
20160201|2016-01-27 20:00,28,23.2,23.3,23.1,23.3,104
20160201|2016-01-27 20:30,28,23.35,23.4,23.28,23.4,71
20160201|2016-01-27 21:00,28,23.4,23.4,23.35,23.35,15
20160201|2016-01-27 21:30,28,23.35,23.55,23.35,23.55,68
20160201|2016-01-27 22:00,28,23.5,23.6,23.5,23.55,11
20160201|2016-01-27 22:30,28,23.6,23.65,23.45,23.45,20
20160201|2016-01-27 23:00,28,23.4,23.45,23.4,23.45,17
20160201|2016-01-27 23:30,28,23.4,23.55,23.35,23.55,33
20160201|2016-01-28 00:00,28,23.55,23.65,23.42,23.6,34
20160201|2016-01-28 00:30,28,23.6,23.65,23.45,23.45,66
20160201|2016-01-28 01:00,28,23.5,23.55,23.26,23.26,44
20160201|2016-01-28 01:30,28,23.25,23.3,23,23.05,399
20160201|2016-01-28 02:00,28,23.05,23.1,22.72,22.85,758
20160201|2016-01-28 02:30,28,22.9,22.95,22.7,22.9,331
20160201|2016-01-28 03:00,28,22.9,23.05,22.85,22.95,349
20160201|2016-01-28 03:30,28,22.9,22.95,22.75,22.95,208
20160201|2016-01-28 04:00,28,22.95,23.17,22.82,23.15,317
20160201|2016-01-28 04:30,28,23.1,23.15,23.04,23.15,156
20160201|2016-01-28 05:00,28,23.15,23.32,23.15,23.3,339
20160201|2016-01-28 05:30,28,23.25,23.7,23.2,23.6,1051
20160201|2016-01-28 06:00,28,23.6,23.72,23.45,23.5,480
20160201|2016-01-28 06:30,28,23.45,23.57,23.4,23.45,495
20160201|2016-01-28 07:00,28,23.4,23.43,23.28,23.35,471
20160201|2016-01-28 07:30,28,23.4,23.62,22.99,23,1902
20160201|2016-01-28 08:00,28,23,23.05,22.65,22.9,3785
20160201|2016-01-28 08:30,28,22.85,23.2,22.7,23.11,10926
20160201|2016-01-28 09:00,28,23.1,23.8,23.09,23.74,9385
20160201|2016-01-28 09:30,28,23.75,24.05,23.39,23.45,7386
20160201|2016-01-28 10:00,28,23.45,23.45,23.1,23.41,3958
20160201|2016-01-28 10:30,28,23.4,23.75,23.33,23.65,5054
20160201|2016-01-28 11:00,28,23.7,23.7,23.1,23.13,3117
20160201|2016-01-28 11:30,28,23.1,23.36,22.93,23.25,3535
20160201|2016-01-28 12:00,28,23.29,23.43,23,23.19,3405
20160201|2016-01-28 12:30,28,23.2,23.32,23.05,23.25,2145
20160201|2016-01-28 13:00,28,23.3,23.3,22.88,22.92,1686
20160201|2016-01-28 13:30,28,22.9,23.24,22.88,23.1,2005
20160201|2016-01-28 14:00,28,23.1,23.2,22.9,23.07,3238
20160201|2016-01-28 14:30,28,23.1,23.13,22.82,22.94,4182
20160201|2016-01-28 15:00,28,22.9,23.35,22.9,23.25,5959
20160201|2016-01-28 15:30,29,23.25,23.35,23.2,23.23,538
20160201|2016-01-28 16:00,29,23.23,23.29,23.23,23.26,67
20160201|2016-01-28 16:30,29,23.24,23.35,23.22,23.27,105
20160201|2016-01-28 17:00,29,23.3,23.35,23.2,23.26,219
20160201|2016-01-28 17:30,29,23.25,23.26,23.1,23.15,112
20160201|2016-01-28 18:00,29,23.2,23.25,23.15,23.25,109
20160201|2016-01-28 18:30,29,23.21,23.32,23.15,23.3,228
20160201|2016-01-28 19:00,29,23.3,23.45,23.28,23.4,165
20160201|2016-01-28 19:30,29,23.4,23.4,23.14,23.25,270
20160201|2016-01-28 20:00,29,23.2,23.3,23.1,23.25,202
20160201|2016-01-28 20:30,29,23.3,23.3,23.05,23.15,132
20160201|2016-01-28 21:00,29,23.1,23.2,22.94,23,101
20160201|2016-01-28 21:30,29,23,23.05,22.45,22.8,931
20160201|2016-01-28 22:00,29,22.85,23.4,22.85,23.15,527
20160201|2016-01-28 22:30,29,23.15,23.15,22.9,23,89
20160201|2016-01-28 23:00,29,23,23,22.65,22.65,72
20160201|2016-01-28 23:30,29,22.6,22.75,22.54,22.75,154
20160201|2016-01-29 00:00,29,22.75,22.8,22.6,22.6,35
20160201|2016-01-29 00:30,29,22.6,22.65,22.55,22.6,10
20160201|2016-01-29 01:00,29,22.55,22.65,22.5,22.55,71
20160201|2016-01-29 01:30,29,22.65,22.65,22.46,22.46,103
20160201|2016-01-29 02:00,29,22.45,22.72,22.42,22.7,364
20160201|2016-01-29 02:30,29,22.7,22.75,22.6,22.6,214
20160201|2016-01-29 03:00,29,22.6,22.6,22.41,22.55,250
20160201|2016-01-29 03:30,29,22.5,22.55,22.35,22.5,172
20160201|2016-01-29 04:00,29,22.45,22.65,22.4,22.65,199
20160201|2016-01-29 04:30,29,22.65,22.8,22.6,22.7,317
20160201|2016-01-29 05:00,29,22.7,22.8,22.6,22.75,388
20160201|2016-01-29 05:30,29,22.75,22.75,22.63,22.65,200
20160201|2016-01-29 06:00,29,22.65,22.65,22.54,22.6,221
20160201|2016-01-29 06:30,29,22.6,22.7,22.55,22.6,309
20160201|2016-01-29 07:00,29,22.6,22.85,22.58,22.8,654
20160201|2016-01-29 07:30,29,22.85,22.86,22.58,22.68,1325
20160201|2016-01-29 08:00,29,22.65,22.77,22.6,22.7,1109
20160201|2016-01-29 08:30,29,22.75,22.85,22.32,22.41,7888
20160201|2016-01-29 09:00,29,22.4,22.47,22.2,22.4,7022
20160201|2016-01-29 09:30,29,22.4,22.45,22.2,22.25,5833
20160201|2016-01-29 10:00,29,22.25,22.27,22.05,22.17,6049
20160201|2016-01-29 10:30,29,22.17,22.28,21.95,22.02,4604
20160201|2016-01-29 11:00,29,22,22.1,21.85,21.95,3838
20160201|2016-01-29 11:30,29,21.9,22.07,21.8,21.85,3841
20160201|2016-01-29 12:00,29,21.85,21.98,21.84,21.9,2197
20160201|2016-01-29 12:30,29,21.9,22.05,21.85,22,2323
20160201|2016-01-29 13:00,29,22.02,22.14,21.9,21.9,2628
20160201|2016-01-29 13:30,29,21.95,22.13,21.85,22.05,3292
20160201|2016-01-29 14:00,29,22.05,22.07,21.78,21.8,2396
20160201|2016-01-29 14:30,29,21.78,21.92,21.7,21.79,6270
20160201|2016-01-29 15:00,29,21.8,21.88,21.5,21.65,9349
20160201|2016-01-31 17:00,1,21.8,21.8,21.55,21.65,589
20160201|2016-01-31 17:30,1,21.62,21.75,21.6,21.7,126
20160201|2016-01-31 18:00,1,21.65,21.75,21.65,21.7,111
20160201|2016-01-31 18:30,1,21.7,21.8,21.7,21.77,105
20160201|2016-01-31 19:00,1,21.75,21.95,21.7,21.85,243
20160201|2016-01-31 19:30,1,21.87,21.9,21.73,21.75,128
20160201|2016-01-31 20:00,1,21.75,21.8,21.75,21.75,51
20160201|2016-01-31 20:30,1,21.7,21.7,21.65,21.66,38
20160201|2016-01-31 21:00,1,21.65,21.75,21.65,21.7,198
20160201|2016-01-31 21:30,1,21.75,21.87,21.7,21.8,117
20160201|2016-01-31 22:00,1,21.8,21.8,21.75,21.8,18
20160201|2016-01-31 22:30,1,21.8,21.8,21.8,21.8,5
20160201|2016-01-31 23:00,1,21.8,21.8,21.7,21.7,23
20160201|2016-01-31 23:30,1,21.7,21.7,21.53,21.69,285
20160201|2016-02-01 00:00,1,21.65,21.69,21.6,21.63,47
20160201|2016-02-01 00:30,1,21.65,21.7,21.65,21.7,20
20160201|2016-02-01 01:00,1,21.65,21.8,21.65,21.75,65
20160201|2016-02-01 01:30,1,21.75,21.85,21.7,21.7,101
20160201|2016-02-01 02:00,1,21.7,21.95,21.7,21.8,471
20160201|2016-02-01 02:30,1,21.75,21.9,21.58,21.6,528
20160201|2016-02-01 03:00,1,21.6,21.87,21.6,21.75,698
20160201|2016-02-01 03:30,1,21.7,21.93,21.65,21.92,339
20160201|2016-02-01 04:00,1,21.9,21.95,21.82,21.85,364
20160201|2016-02-01 04:30,1,21.85,21.86,21.8,21.8,90
20160201|2016-02-01 05:00,1,21.78,21.85,21.68,21.75,282
20160201|2016-02-01 05:30,1,21.8,21.87,21.74,21.85,251
20160201|2016-02-01 06:00,1,21.8,22,21.8,21.95,366
20160201|2016-02-01 06:30,1,21.95,22.1,21.95,22.05,605
20160201|2016-02-01 07:00,1,22.05,22.1,21.97,22.05,952
20160201|2016-02-01 07:30,1,22.05,22.15,21.95,22.1,867
20160201|2016-02-01 08:00,1,22.05,22.11,21.95,22,1034
20160201|2016-02-01 08:30,1,22,22.33,21.95,22.25,7316
20160201|2016-02-01 09:00,1,22.25,22.45,22.05,22.25,5043
20160201|2016-02-01 09:30,1,22.25,22.28,21.83,21.87,3965
20160201|2016-02-01 10:00,1,21.87,22,21.75,21.8,4823
20160201|2016-02-01 10:30,1,21.8,21.85,21.6,21.68,3454
20160201|2016-02-01 11:00,1,21.65,22,21.6,21.95,2677
20160201|2016-02-01 11:30,1,21.96,22.16,21.9,22.12,2330
20160201|2016-02-01 12:00,1,22.1,22.15,21.85,21.88,1917
20160201|2016-02-01 12:30,1,21.85,22.05,21.82,21.83,2512
20160201|2016-02-01 13:00,1,21.85,21.97,21.75,21.8,2653
20160201|2016-02-01 13:30,1,21.8,21.88,21.65,21.72,2960
20160201|2016-02-01 14:00,1,21.74,21.81,21.4,21.44,4440
20160201|2016-02-01 14:30,1,21.44,21.6,21.28,21.55,7572
20160201|2016-02-01 15:00,1,21.6,21.6,21.35,21.55,5933
20160201|2016-02-01 15:30,2,21.55,21.6,21.53,21.6,476
20160201|2016-02-01 16:00,2,21.6,21.63,21.58,21.61,29
20160201|2016-02-01 16:30,2,21.6,23.05,21.6,21.7,1035
20160201|2016-02-01 17:00,2,21.72,21.82,21.7,21.8,918
20160201|2016-02-01 17:30,2,21.8,21.9,21.75,21.89,279
20160201|2016-02-01 18:00,2,21.9,21.91,21.85,21.85,94
20160201|2016-02-01 18:30,2,21.85,21.9,21.85,21.87,13
20160201|2016-02-01 19:00,2,21.85,21.9,21.85,21.9,14
20160201|2016-02-01 19:30,2,21.85,21.85,21.8,21.85,154
20160201|2016-02-01 20:00,2,21.85,21.85,21.8,21.8,19
20160201|2016-02-01 20:30,2,21.8,21.8,21.8,21.8,1
20160201|2016-02-01 21:00,2,21.85,21.9,21.85,21.85,11
20160201|2016-02-01 21:30,2,21.85,22.1,21.85,22.05,108
20160201|2016-02-01 22:00,2,22.1,22.1,22.05,22.05,22
20160201|2016-02-01 22:30,2,22.1,22.15,22.05,22.1,27
20160201|2016-02-01 23:00,2,22.05,22.1,22.04,22.1,31
20160201|2016-02-01 23:30,2,22.15,22.15,22.05,22.1,73
20160201|2016-02-02 00:00,2,22.1,22.1,21.95,21.95,41
20160201|2016-02-02 00:30,2,21.95,21.95,21.9,21.95,71
20160201|2016-02-02 01:00,2,21.95,22,21.9,21.95,100
20160201|2016-02-02 01:30,2,21.9,22.05,21.9,21.95,51
20160201|2016-02-02 02:00,2,22,22.15,21.93,22.15,418
20160201|2016-02-02 02:30,2,22.2,22.3,22.15,22.3,559
20160201|2016-02-02 03:00,2,22.3,22.36,22.15,22.2,293
20160201|2016-02-02 03:30,2,22.25,22.5,22.2,22.45,629
20160201|2016-02-02 04:00,2,22.4,22.5,22.3,22.3,608
20160201|2016-02-02 04:30,2,22.35,22.35,22.3,22.3,53
20160201|2016-02-02 05:00,2,22.3,22.37,22.19,22.2,250
20160201|2016-02-02 05:30,2,22.2,22.2,22.09,22.2,300
20160201|2016-02-02 06:00,2,22.2,22.2,22.1,22.18,354
20160201|2016-02-02 06:30,2,22.15,22.22,22.09,22.1,353
20160201|2016-02-02 07:00,2,22.05,22.32,22.05,22.3,848
20160201|2016-02-02 07:30,2,22.3,22.4,22.22,22.4,1037
20160201|2016-02-02 08:00,2,22.45,22.48,22.27,22.41,1387
20160201|2016-02-02 08:30,2,22.4,23.06,22.35,22.82,13916
20160201|2016-02-02 09:00,2,22.85,23.08,22.55,22.85,12842
20160201|2016-02-02 09:30,2,22.85,22.93,22.6,22.75,5359
20160201|2016-02-02 10:00,2,22.75,22.8,22.45,22.57,4795
20160201|2016-02-02 10:30,2,22.55,22.88,22.45,22.85,3962
20160201|2016-02-02 11:00,2,22.85,23.1,22.75,22.75,4380
20160201|2016-02-02 11:30,2,22.8,22.93,22.65,22.8,2487
20160201|2016-02-02 12:00,2,22.8,23,22.7,22.75,2427
20160201|2016-02-02 12:30,2,22.75,23.15,22.75,23.1,3516
20160201|2016-02-02 13:00,2,23.08,23.21,22.95,23.15,3853
20160201|2016-02-02 13:30,2,23.15,23.18,22.9,23.13,2631
20160201|2016-02-02 14:00,2,23.13,23.42,23.08,23.3,6758
20160201|2016-02-02 14:30,2,23.3,23.37,23.1,23.2,5028
20160201|2016-02-02 15:00,2,23.2,23.25,23,23.15,5256
20160201|2016-02-02 15:30,3,23.15,23.18,23.13,23.18,234
20160201|2016-02-02 16:00,3,23.15,23.18,23.13,23.17,88
20160201|2016-02-02 16:30,3,23.15,23.15,23.13,23.15,35
20160201|2016-02-02 17:00,3,23.2,23.25,23.2,23.25,20
20160201|2016-02-02 17:30,3,23.23,23.27,23.15,23.25,133
20160201|2016-02-02 18:00,3,23.25,23.42,23.2,23.4,539
20160201|2016-02-02 18:30,3,23.4,23.5,23.4,23.42,271
20160201|2016-02-02 19:00,3,23.45,23.7,23.4,23.7,181
20160201|2016-02-02 19:30,3,23.6,23.75,23.55,23.6,130
20160201|2016-02-02 20:00,3,23.6,23.7,23.6,23.6,54
20160201|2016-02-02 20:30,3,23.55,23.65,23.55,23.6,18
20160201|2016-02-02 21:00,3,23.55,23.6,23.55,23.6,16
20160201|2016-02-02 21:30,3,23.6,23.65,23.3,23.35,55
20160201|2016-02-02 22:00,3,23.34,23.39,23.3,23.39,23
20160201|2016-02-02 22:30,3,23.35,23.45,23.35,23.45,11
20160201|2016-02-02 23:00,3,23.45,23.5,23.45,23.45,6
20160201|2016-02-02 23:30,3,23.4,23.5,23.35,23.35,22
20160201|2016-02-03 00:00,3,23.35,23.5,23.35,23.4,15
20160201|2016-02-03 00:30,3,23.4,23.4,23.33,23.35,53
20160201|2016-02-03 01:00,3,23.3,23.3,23.19,23.2,61
20160201|2016-02-03 01:30,3,23.2,23.2,23,23.03,224
20160201|2016-02-03 02:00,3,23,23.2,22.94,22.95,436
20160201|2016-02-03 02:30,3,23,23.05,22.85,22.9,152
20160201|2016-02-03 03:00,3,22.9,22.97,22.78,22.95,271
20160201|2016-02-03 03:30,3,22.95,23.27,22.95,23.2,333
20160201|2016-02-03 04:00,3,23.2,23.55,23.2,23.3,1164
20160201|2016-02-03 04:30,3,23.3,23.41,23.15,23.39,770
20160201|2016-02-03 05:00,3,23.4,23.4,23.09,23.12,449
20160201|2016-02-03 05:30,3,23.1,23.27,23.05,23.15,417
20160201|2016-02-03 06:00,3,23.17,23.2,22.95,23.1,450
20160201|2016-02-03 06:30,3,23.15,23.3,23.05,23.27,516
20160201|2016-02-03 07:00,3,23.25,23.3,23.05,23.05,1383
20160201|2016-02-03 07:30,3,23.1,23.13,22.74,22.77,2027
20160201|2016-02-03 08:00,3,22.75,22.84,22.65,22.79,880
20160201|2016-02-03 08:30,3,22.8,23.47,22.75,23.38,6767
20160201|2016-02-03 09:00,3,23.4,24.37,23.38,24.35,15426
20160201|2016-02-03 09:30,3,24.35,24.75,23.6,23.69,13543
20160201|2016-02-03 10:00,3,23.68,24.3,23.57,23.7,7990
20160201|2016-02-03 10:30,3,23.7,24.02,23.35,23.65,7640
20160201|2016-02-03 11:00,3,23.65,23.95,23.5,23.75,4064
20160201|2016-02-03 11:30,3,23.75,24.11,23.65,23.7,3677
20160201|2016-02-03 12:00,3,23.7,23.94,23.58,23.9,2123
20160201|2016-02-03 12:30,3,23.9,24.24,23.85,24.24,3382
20160201|2016-02-03 13:00,3,24.2,24.2,23.05,23.2,7906
20160201|2016-02-03 13:30,3,23.2,23.3,22.7,22.85,8485
20160201|2016-02-03 14:00,3,22.85,23.15,22.7,23.15,5023
20160201|2016-02-03 14:30,3,23.15,23.22,22.79,22.86,7344
20160201|2016-02-03 15:00,3,22.85,22.9,22.6,22.75,6647
20160201|2016-02-03 15:30,4,22.75,22.8,22.75,22.75,170
20160201|2016-02-03 16:00,4,22.77,22.85,22.77,22.83,67
20160201|2016-02-03 16:30,4,22.8,22.85,22.7,22.8,376
20160201|2016-02-03 17:00,4,22.79,22.9,22.73,22.75,208
20160201|2016-02-03 17:30,4,22.77,22.79,22.73,22.79,157
20160201|2016-02-03 18:00,4,22.76,22.81,22.7,22.8,280
20160201|2016-02-03 18:30,4,22.82,22.87,22.8,22.87,44
20160201|2016-02-03 19:00,4,22.9,22.9,22.39,22.4,281
20160201|2016-02-03 19:30,4,22.45,22.5,22.35,22.45,53
20160201|2016-02-03 20:00,4,22.45,22.52,22.42,22.5,118
20160201|2016-02-03 20:30,4,22.5,22.5,22.3,22.4,96
20160201|2016-02-03 21:00,4,22.45,22.5,22.45,22.5,97
20160201|2016-02-03 21:30,4,22.55,22.6,22.45,22.45,36
20160201|2016-02-03 22:00,4,22.4,22.4,22.3,22.35,79
20160201|2016-02-03 22:30,4,22.35,22.5,22.3,22.45,63
20160201|2016-02-03 23:00,4,22.45,22.5,22.4,22.45,68
20160201|2016-02-03 23:30,4,22.45,22.55,22.45,22.55,156
20160201|2016-02-04 00:00,4,22.55,22.55,22.4,22.45,47
20160201|2016-02-04 00:30,4,22.4,22.4,22.3,22.3,35
20160201|2016-02-04 01:00,4,22.3,22.4,22.3,22.35,23
20160201|2016-02-04 01:30,4,22.35,22.53,22.35,22.5,182
20160201|2016-02-04 02:00,4,22.5,22.72,22.45,22.45,563
20160201|2016-02-04 02:30,4,22.5,22.65,22.4,22.55,265
20160201|2016-02-04 03:00,4,22.6,22.8,22.6,22.65,517
20160201|2016-02-04 03:30,4,22.65,22.65,22.4,22.42,125
20160201|2016-02-04 04:00,4,22.43,22.55,22.35,22.52,142
20160201|2016-02-04 04:30,4,22.55,22.65,22.42,22.6,102
20160201|2016-02-04 05:00,4,22.55,22.67,22.55,22.6,199
20160201|2016-02-04 05:30,4,22.55,22.76,22.52,22.73,157
20160201|2016-02-04 06:00,4,22.8,22.9,22.64,22.9,382
20160201|2016-02-04 06:30,4,22.9,23.12,22.84,23.05,746
20160201|2016-02-04 07:00,4,23.05,23.4,23.03,23.2,796
20160201|2016-02-04 07:30,4,23.19,23.58,23.12,23.39,1398
20160201|2016-02-04 08:00,4,23.35,23.38,23.03,23.16,1299
20160201|2016-02-04 08:30,4,23.15,23.45,22.85,23.05,8629
20160201|2016-02-04 09:00,4,23.05,23.35,22.62,22.65,10313
20160201|2016-02-04 09:30,4,22.65,22.78,22.4,22.4,5488
20160201|2016-02-04 10:00,4,22.45,23.05,22.42,22.88,6665
20160201|2016-02-04 10:30,4,22.95,23.25,22.79,23.15,4684
20160201|2016-02-04 11:00,4,23.12,23.21,22.65,22.97,3022
20160201|2016-02-04 11:30,4,22.95,23.12,22.72,22.95,1847
20160201|2016-02-04 12:00,4,22.95,22.97,22.68,22.8,2417
20160201|2016-02-04 12:30,4,22.85,23.15,22.7,23.1,2777
20160201|2016-02-04 13:00,4,23.07,23.3,23.02,23.25,3749
20160201|2016-02-04 13:30,4,23.25,23.35,23.05,23.05,2899
20160201|2016-02-04 14:00,4,23.05,23.25,22.85,23.15,2737
20160201|2016-02-04 14:30,4,23.14,23.28,22.9,22.99,3129
20160201|2016-02-04 15:00,4,23,23.12,22.9,23.05,4457
20160201|2016-02-04 15:30,5,23.01,23.05,22.97,23.03,127
20160201|2016-02-04 16:00,5,23.05,23.1,23.04,23.08,99
20160201|2016-02-04 16:30,5,23.05,23.1,23.05,23.05,6
20160201|2016-02-04 17:00,5,23.08,23.22,23.08,23.2,253
20160201|2016-02-04 17:30,5,23.17,23.22,23.15,23.2,113
20160201|2016-02-04 18:00,5,23.2,23.2,23.12,23.12,166
20160201|2016-02-04 18:30,5,23.15,23.21,23.15,23.21,88
20160201|2016-02-04 19:00,5,23.25,23.25,23.03,23.05,72
20160201|2016-02-04 19:30,5,23.05,23.05,22.95,22.95,93
20160201|2016-02-04 20:00,5,23,23.05,23,23.05,22
20160201|2016-02-04 20:30,5,23.05,23.1,23.05,23.1,9
20160201|2016-02-04 21:00,5,23.1,23.1,23.05,23.05,13
20160201|2016-02-04 21:30,5,23.05,23.15,23.05,23.15,15
20160201|2016-02-04 22:00,5,23.2,23.2,23.2,23.2,8
20160201|2016-02-04 22:30,5,23.1,23.1,23.1,23.1,1
20160201|2016-02-04 23:00,5,23.15,23.2,23.1,23.15,16
20160201|2016-02-04 23:30,5,23.2,23.2,23,23.05,37
20160201|2016-02-05 00:00,5,23.1,23.2,23.05,23.15,38
20160201|2016-02-05 00:30,5,23.2,23.2,23.05,23.05,5
20160201|2016-02-05 01:00,5,23.05,23.15,23.05,23.15,16
20160201|2016-02-05 01:30,5,23.15,23.2,23.15,23.2,15
20160201|2016-02-05 02:00,5,23.1,23.2,22.85,23.05,301
20160201|2016-02-05 02:30,5,23.1,23.25,22.95,23.05,180
20160201|2016-02-05 03:00,5,23,23.04,22.85,22.9,108
20160201|2016-02-05 03:30,5,22.93,22.95,22.7,22.75,156
20160201|2016-02-05 04:00,5,22.75,22.75,22.68,22.75,316
20160201|2016-02-05 04:30,5,22.75,22.84,22.74,22.8,63
20160201|2016-02-05 05:00,5,22.75,22.98,22.75,22.98,156
20160201|2016-02-05 05:30,5,22.96,23.03,22.85,22.97,236
20160201|2016-02-05 06:00,5,22.9,22.95,22.84,22.85,266
20160201|2016-02-05 06:30,5,22.85,22.96,22.8,22.88,275
20160201|2016-02-05 07:00,5,22.9,23.11,22.85,22.95,1211
20160201|2016-02-05 07:30,5,23,23.4,22.92,23.15,5073
20160201|2016-02-05 08:00,5,23.2,23.22,22.74,23,1599
20160201|2016-02-05 08:30,5,23,23.39,22.95,23.25,5700
20160201|2016-02-05 09:00,5,23.22,23.6,23,23.45,7250
20160201|2016-02-05 09:30,5,23.5,23.54,23.14,23.48,8336
20160201|2016-02-05 10:00,5,23.45,23.88,23.39,23.7,8220
20160201|2016-02-05 10:30,5,23.7,23.8,23.5,23.5,3982
20160201|2016-02-05 11:00,5,23.55,23.67,23.37,23.43,4490
20160201|2016-02-05 11:30,5,23.45,23.75,23.25,23.65,3868
20160201|2016-02-05 12:00,5,23.65,23.83,23.6,23.7,5279
20160201|2016-02-05 12:30,5,23.72,24.15,23.72,24.05,4910
20160201|2016-02-05 13:00,5,24.05,24.6,24,24.5,6331
20160201|2016-02-05 13:30,5,24.45,24.5,24.2,24.41,3461
20160201|2016-02-05 14:00,5,24.4,24.65,24.12,24.3,7794
20160201|2016-02-05 14:30,5,24.3,24.52,24.15,24.2,7108
20160201|2016-02-05 15:00,5,24.15,24.35,23.85,24.12,10509
20160201|2016-02-07 17:00,8,24,24.4,24,24.29,301
20160201|2016-02-07 17:30,8,24.3,24.3,24.25,24.25,36
20160201|2016-02-07 18:00,8,24.25,24.41,24.2,24.28,505
20160201|2016-02-07 18:30,8,24.3,24.3,24.25,24.3,125
20160201|2016-02-07 19:00,8,24.25,24.27,24.03,24.03,157
20160201|2016-02-07 19:30,8,24,24.1,23.95,23.95,101
20160201|2016-02-07 20:00,8,23.95,24.1,23.95,24.05,49
20160201|2016-02-07 20:30,8,24.1,24.11,24.05,24.05,15
20160201|2016-02-07 21:00,8,24.05,24.05,24.05,24.05,2
20160201|2016-02-07 21:30,8,24.1,24.16,24.05,24.05,69
20160201|2016-02-07 22:00,8,24.05,24.05,24,24,35
20160201|2016-02-07 22:30,8,23.95,23.95,23.9,23.95,40
20160201|2016-02-07 23:00,8,23.9,23.93,23.85,23.85,59
20160201|2016-02-07 23:30,8,23.85,23.95,23.8,23.9,27
20160201|2016-02-08 00:00,8,23.9,23.95,23.9,23.95,161
20160201|2016-02-08 00:30,8,23.95,23.95,23.85,23.88,124
20160201|2016-02-08 01:00,8,23.85,23.95,23.85,23.95,147
20160201|2016-02-08 01:30,8,23.9,24,23.85,24,71
20160201|2016-02-08 02:00,8,24,24.15,23.88,24.05,337
20160201|2016-02-08 02:30,8,24.1,24.28,24.07,24.17,339
20160201|2016-02-08 03:00,8,24.2,24.99,24.2,24.85,900
20160201|2016-02-08 03:30,8,24.85,25.4,24.8,25.36,836
20160201|2016-02-08 04:00,8,25.4,25.51,25.1,25.29,638
20160201|2016-02-08 04:30,8,25.29,25.34,25.12,25.3,378
20160201|2016-02-08 05:00,8,25.3,25.4,25.19,25.23,654
20160201|2016-02-08 05:30,8,25.2,25.26,25.02,25.17,441
20160201|2016-02-08 06:00,8,25.14,25.43,25.1,25.25,649
20160201|2016-02-08 06:30,8,25.25,25.57,25.25,25.5,1106
20160201|2016-02-08 07:00,8,25.5,25.6,25.4,25.45,766
20160201|2016-02-08 07:30,8,25.4,25.48,25.2,25.25,921
20160201|2016-02-08 08:00,8,25.23,25.45,25.2,25.35,841
20160201|2016-02-08 08:30,8,25.3,25.83,25.3,25.79,13468
20160201|2016-02-08 09:00,8,25.8,25.95,25.6,25.89,7813
20160201|2016-02-08 09:30,8,25.85,25.91,25.53,25.85,8316
20160201|2016-02-08 10:00,8,25.85,26.25,25.78,25.89,7153
20160201|2016-02-08 10:30,8,25.9,26.27,25.85,25.9,4402
20160201|2016-02-08 11:00,8,25.9,26.05,25.7,25.75,3749
20160201|2016-02-08 11:30,8,25.75,26.03,25.67,25.95,3969
20160201|2016-02-08 12:00,8,25.95,26.25,25.92,26.15,2410
20160201|2016-02-08 12:30,8,26.15,26.53,26.05,26.5,4188
20160201|2016-02-08 13:00,8,26.5,26.75,26.37,26.55,4585
20160201|2016-02-08 13:30,8,26.56,26.8,26.35,26.55,4558
20160201|2016-02-08 14:00,8,26.55,26.63,25.95,26.1,6809
20160201|2016-02-08 14:30,8,26.1,26.11,25.02,25.63,11683
20160201|2016-02-08 15:00,8,25.65,25.65,25.33,25.4,6904
20160201|2016-02-08 15:30,9,25.4,25.4,25.3,25.37,520
20160201|2016-02-08 16:00,9,25.4,25.48,25.4,25.43,38
20160201|2016-02-08 16:30,9,25.45,25.56,25.4,25.53,287
20160201|2016-02-08 17:00,9,25.5,25.71,25.5,25.7,173
20160201|2016-02-08 17:30,9,25.75,25.77,25.67,25.67,45
20160201|2016-02-08 18:00,9,25.7,25.8,25.68,25.68,108
20160201|2016-02-08 18:30,9,25.7,25.9,25.69,25.83,83
20160201|2016-02-08 19:00,9,25.85,26.05,25.85,25.95,95
20160201|2016-02-08 19:30,9,26,26.07,25.9,26.06,111
20160201|2016-02-08 20:00,9,26.05,26.05,26,26.05,26
20160201|2016-02-08 20:30,9,26.05,26.25,26.05,26.15,226
20160201|2016-02-08 21:00,9,26.15,26.3,26.15,26.27,133
20160201|2016-02-08 21:30,9,26.24,26.25,26.1,26.2,199
20160201|2016-02-08 22:00,9,26.2,26.4,26.2,26.25,80
20160201|2016-02-08 22:30,9,26.25,26.3,26.15,26.3,29
20160201|2016-02-08 23:00,9,26.35,26.4,26.35,26.35,14
20160201|2016-02-08 23:30,9,26.3,26.31,26.2,26.25,34
20160201|2016-02-09 00:00,9,26.2,26.35,26.2,26.25,51
20160201|2016-02-09 00:30,9,26.28,26.28,26.15,26.18,105
20160201|2016-02-09 01:00,9,26.2,26.4,26.2,26.3,189
20160201|2016-02-09 01:30,9,26.3,26.3,25.82,25.82,139
20160201|2016-02-09 02:00,9,25.85,26.05,25.42,26.05,980
20160201|2016-02-09 02:30,9,26.05,26.15,25.64,25.65,737
20160201|2016-02-09 03:00,9,25.7,25.8,25.4,25.72,523
20160201|2016-02-09 03:30,9,25.75,25.95,25.69,25.9,262
20160201|2016-02-09 04:00,9,25.9,26,25.7,25.7,171
20160201|2016-02-09 04:30,9,25.7,25.75,25.6,25.7,173
20160201|2016-02-09 05:00,9,25.65,25.93,25.65,25.8,1020
20160201|2016-02-09 05:30,9,25.85,26,25.8,25.85,521
20160201|2016-02-09 06:00,9,25.88,26.22,25.85,26.18,787
20160201|2016-02-09 06:30,9,26.15,26.42,26.1,26.35,1087
20160201|2016-02-09 07:00,9,26.35,26.45,26.25,26.45,1028
20160201|2016-02-09 07:30,9,26.45,26.83,26.43,26.7,2077
20160201|2016-02-09 08:00,9,26.75,27.05,26.63,27,2027
20160201|2016-02-09 08:30,9,27,27.02,25.81,26.23,15665
20160201|2016-02-09 09:00,9,26.24,26.27,25.65,26.19,9693
20160201|2016-02-09 09:30,9,26.2,26.83,26.15,26.8,5289
20160201|2016-02-09 10:00,9,26.8,26.85,25.85,26,8050
20160201|2016-02-09 10:30,9,26,26.48,25.9,26.4,4857
20160201|2016-02-09 11:00,9,26.4,26.7,26.27,26.52,4065
20160201|2016-02-09 11:30,9,26.54,26.72,26.37,26.68,3145
20160201|2016-02-09 12:00,9,26.7,27.08,26.65,26.85,5613
20160201|2016-02-09 12:30,9,26.85,26.94,26.48,26.64,3300
20160201|2016-02-09 13:00,9,26.6,26.65,26.15,26.5,4201
20160201|2016-02-09 13:30,9,26.54,26.54,25.83,25.9,5055
20160201|2016-02-09 14:00,9,25.9,26,25.39,25.94,8600
20160201|2016-02-09 14:30,9,25.95,26.22,25.63,25.95,4729
20160201|2016-02-09 15:00,9,25.95,26.15,25.85,26.1,5231
20160201|2016-02-09 15:30,10,26.1,26.13,26.07,26.12,202
20160201|2016-02-09 16:00,10,26.12,26.15,26.11,26.11,54
20160201|2016-02-09 16:30,10,26.1,26.25,25.9,25.95,492
20160201|2016-02-09 17:00,10,25.95,26.15,25.93,26.1,416
20160201|2016-02-09 17:30,10,26.1,26.15,25.75,25.9,498
20160201|2016-02-09 18:00,10,25.95,26.07,25.9,26.07,95
20160201|2016-02-09 18:30,10,26,26.15,26,26.1,111
20160201|2016-02-09 19:00,10,26.15,26.35,26.15,26.3,64
20160201|2016-02-09 19:30,10,26.35,26.55,26.35,26.45,61
20160201|2016-02-09 20:00,10,26.45,26.5,26.3,26.4,38
20160201|2016-02-09 20:30,10,26.4,26.4,26.3,26.3,5
20160201|2016-02-09 21:00,10,26.3,26.3,26.3,26.3,5
20160201|2016-02-09 21:30,10,26.25,26.3,26.2,26.25,10
20160201|2016-02-09 22:00,10,26.3,26.51,26.3,26.48,36
20160201|2016-02-09 22:30,10,26.5,26.5,26.4,26.4,8
20160201|2016-02-09 23:00,10,26.35,26.47,26.35,26.45,11
20160201|2016-02-09 23:30,10,26.46,26.46,26.45,26.45,6
20160201|2016-02-10 00:00,10,26.4,26.45,26.3,26.4,31
20160201|2016-02-10 00:30,10,26.35,26.35,26.25,26.25,17
20160201|2016-02-10 01:00,10,26.2,26.2,25.8,25.8,114
20160201|2016-02-10 01:30,10,25.9,26,25.79,25.95,230
20160201|2016-02-10 02:00,10,25.95,26.2,25.85,25.95,521
20160201|2016-02-10 02:30,10,26,26,25.44,25.5,412
20160201|2016-02-10 03:00,10,25.5,25.6,25.35,25.5,269
20160201|2016-02-10 03:30,10,25.45,25.47,25.25,25.3,342
20160201|2016-02-10 04:00,10,25.3,25.35,25.08,25.15,296
20160201|2016-02-10 04:30,10,25.15,25.22,25.13,25.2,202
20160201|2016-02-10 05:00,10,25.15,25.35,25.1,25.2,184
20160201|2016-02-10 05:30,10,25.25,25.35,25.18,25.2,232
20160201|2016-02-10 06:00,10,25.2,25.25,25.12,25.18,279
20160201|2016-02-10 06:30,10,25.25,25.25,25,25,450
20160201|2016-02-10 07:00,10,25,25.2,25,25.15,665
20160201|2016-02-10 07:30,10,25.2,25.55,24.85,25.15,4315
20160201|2016-02-10 08:00,10,25.15,25.55,25.1,25.4,1869
20160201|2016-02-10 08:30,10,25.4,25.78,25.2,25.25,7684
20160201|2016-02-10 09:00,10,25.25,25.42,24.93,25.09,6330
20160201|2016-02-10 09:30,10,25.05,25.4,24.68,25.3,7458
20160201|2016-02-10 10:00,10,25.26,25.5,25.15,25.45,5079
20160201|2016-02-10 10:30,10,25.45,25.87,25.35,25.5,5034
20160201|2016-02-10 11:00,10,25.48,25.7,25.34,25.35,2446
20160201|2016-02-10 11:30,10,25.35,25.55,25.18,25.2,2491
20160201|2016-02-10 12:00,10,25.2,25.44,25.18,25.35,2325
20160201|2016-02-10 12:30,10,25.35,25.49,25.2,25.38,1735
20160201|2016-02-10 13:00,10,25.38,25.45,25.2,25.35,2276
20160201|2016-02-10 13:30,10,25.35,25.61,25.15,25.57,3356
20160201|2016-02-10 14:00,10,25.55,25.88,25.15,25.88,4955
20160201|2016-02-10 14:30,10,25.85,26.3,25.75,26.2,6182
20160201|2016-02-10 15:00,10,26.2,26.4,26.07,26.28,5235
20160201|2016-02-10 15:30,11,26.25,26.42,26.25,26.35,332
20160201|2016-02-10 16:00,11,26.37,26.44,26.35,26.44,43
20160201|2016-02-10 16:30,11,26.44,26.44,26.3,26.35,47
20160201|2016-02-10 17:00,11,26.35,26.4,26.25,26.39,125
20160201|2016-02-10 17:30,11,26.35,26.6,26.35,26.55,116
20160201|2016-02-10 18:00,11,26.55,26.6,26.45,26.5,165
20160201|2016-02-10 18:30,11,26.51,26.83,26.49,26.83,312
20160201|2016-02-10 19:00,11,26.85,26.95,26.8,26.8,69
20160201|2016-02-10 19:30,11,26.8,26.8,26.7,26.75,85
20160201|2016-02-10 20:00,11,26.75,26.75,26.65,26.65,61
20160201|2016-02-10 20:30,11,26.65,26.68,26.5,26.55,38
20160201|2016-02-10 21:00,11,26.6,26.71,26.55,26.7,40
20160201|2016-02-10 21:30,11,26.73,26.82,26.73,26.75,200
20160201|2016-02-10 22:00,11,26.76,26.85,26.76,26.82,121
20160201|2016-02-10 22:30,11,26.8,26.8,26.7,26.79,70
20160201|2016-02-10 23:00,11,26.77,26.79,26.68,26.72,79
20160201|2016-02-10 23:30,11,26.75,26.75,26.75,26.75,19
20160201|2016-02-11 00:00,11,26.8,26.9,26.8,26.9,74
20160201|2016-02-11 00:30,11,26.9,26.9,26.8,26.8,92
20160201|2016-02-11 01:00,11,26.76,26.85,26.67,26.79,88
20160201|2016-02-11 01:30,11,26.75,26.75,26.62,26.62,121
20160201|2016-02-11 02:00,11,26.65,27.42,26.65,27.3,1239
20160201|2016-02-11 02:30,11,27.3,27.9,27.25,27.65,1565
20160201|2016-02-11 03:00,11,27.7,28.25,27.6,28.15,2072
20160201|2016-02-11 03:30,11,28.2,28.25,28,28.1,1362
20160201|2016-02-11 04:00,11,28.1,28.3,28.05,28.1,947
20160201|2016-02-11 04:30,11,28.05,28.1,27.8,27.85,861
20160201|2016-02-11 05:00,11,27.85,28.03,27.83,28,1057
20160201|2016-02-11 05:30,11,28,28.5,27.95,28.5,1107
20160201|2016-02-11 06:00,11,28.5,28.7,28.2,28.22,3374
20160201|2016-02-11 06:30,11,28.25,28.65,28.1,28.6,2367
20160201|2016-02-11 07:00,11,28.55,28.6,28.2,28.3,2054
20160201|2016-02-11 07:30,11,28.31,28.55,28.16,28.5,2830
20160201|2016-02-11 08:00,11,28.54,28.67,28.31,28.53,2010
20160201|2016-02-11 08:30,11,28.5,28.56,27.6,27.7,17250
20160201|2016-02-11 09:00,11,27.7,28.33,27.6,28.29,13027
20160201|2016-02-11 09:30,11,28.28,28.6,28.05,28.51,9072
20160201|2016-02-11 10:00,11,28.5,28.83,28.35,28.74,11100
20160201|2016-02-11 10:30,11,28.75,28.95,28.55,28.7,7830
20160201|2016-02-11 11:00,11,28.7,28.76,28.37,28.65,5245
20160201|2016-02-11 11:30,11,28.65,28.84,28.3,28.37,4953
20160201|2016-02-11 12:00,11,28.37,28.52,28.15,28.45,3311
20160201|2016-02-11 12:30,11,28.5,28.83,28.3,28.7,4585
20160201|2016-02-11 13:00,11,28.7,29.27,28.67,29.2,6759
20160201|2016-02-11 13:30,11,29.25,29.45,27.83,28.15,21473
20160201|2016-02-11 14:00,11,28.15,28.5,28,28.03,9426
20160201|2016-02-11 14:30,11,28.05,28.3,27.55,28.25,7847
20160201|2016-02-11 15:00,11,28.24,28.3,27.95,28.15,5877
20160201|2016-02-11 15:30,12,28.05,28.15,28,28.05,1029
20160201|2016-02-11 16:00,12,28.08,28.1,28.05,28.1,162
20160201|2016-02-11 16:30,12,28.1,28.14,27.9,27.9,192
20160201|2016-02-11 17:00,12,27.9,28.05,27.86,28.05,565
20160201|2016-02-11 17:30,12,28.05,28.1,28.05,28.1,227
20160201|2016-02-11 18:00,12,28.06,28.2,28,28.08,401
20160201|2016-02-11 18:30,12,28.07,28.14,28.04,28.1,83
20160201|2016-02-11 19:00,12,28.1,28.2,28.1,28.2,130
20160201|2016-02-11 19:30,12,28.15,28.2,28.05,28.05,199
20160201|2016-02-11 20:00,12,28.1,28.44,28.1,28.44,76
20160201|2016-02-11 20:30,12,28.4,28.45,28.35,28.4,79
20160201|2016-02-11 21:00,12,28.35,28.4,28.23,28.3,132
20160201|2016-02-11 21:30,12,28.35,28.35,27.9,27.9,244
20160201|2016-02-11 22:00,12,27.87,28.2,27.87,28.1,86
20160201|2016-02-11 22:30,12,28.1,28.15,28,28.1,92
20160201|2016-02-11 23:00,12,28.12,28.3,28,28.25,25
20160201|2016-02-11 23:30,12,28.2,28.55,28.2,28.45,162
20160201|2016-02-12 00:00,12,28.42,28.5,28.4,28.45,49
20160201|2016-02-12 00:30,12,28.4,28.4,28.31,28.4,42
20160201|2016-02-12 01:00,12,28.45,28.55,27.99,28.05,81
20160201|2016-02-12 01:30,12,28.05,28.2,28,28,106
20160201|2016-02-12 02:00,12,28,28,27.58,27.95,474
20160201|2016-02-12 02:30,12,27.95,27.95,27.64,27.7,345
20160201|2016-02-12 03:00,12,27.7,27.8,27.4,27.55,404
20160201|2016-02-12 03:30,12,27.5,27.75,27.44,27.5,403
20160201|2016-02-12 04:00,12,27.55,27.65,27.28,27.35,522
20160201|2016-02-12 04:30,12,27.4,27.51,27.35,27.49,339
20160201|2016-02-12 05:00,12,27.5,27.5,27.44,27.47,279
20160201|2016-02-12 05:30,12,27.47,27.5,27.24,27.35,515
20160201|2016-02-12 06:00,12,27.35,27.5,27.32,27.45,337
20160201|2016-02-12 06:30,12,27.45,27.6,27.35,27.5,737
20160201|2016-02-12 07:00,12,27.55,27.92,27.55,27.75,1597
20160201|2016-02-12 07:30,12,27.7,27.7,27.3,27.35,1440
20160201|2016-02-12 08:00,12,27.4,27.6,27.2,27.3,1540
20160201|2016-02-12 08:30,12,27.3,27.85,27.16,27.78,11026
20160201|2016-02-12 09:00,12,27.8,27.98,27.37,27.41,6216
20160201|2016-02-12 09:30,12,27.4,27.43,27.1,27.29,4793
20160201|2016-02-12 10:00,12,27.25,27.26,26.51,26.55,4547
20160201|2016-02-12 10:30,12,26.55,26.82,26.49,26.75,4872
20160201|2016-02-12 11:00,12,26.75,26.93,26.65,26.73,2608
20160201|2016-02-12 11:30,12,26.75,26.85,26.66,26.8,1249
20160201|2016-02-12 12:00,12,26.8,27.07,26.7,27,2775
20160201|2016-02-12 12:30,12,26.98,27.18,26.87,27,2484
20160201|2016-02-12 13:00,12,27.03,27.05,26.62,26.69,1655
20160201|2016-02-12 13:30,12,26.67,26.8,26.51,26.7,2610
20160201|2016-02-12 14:00,12,26.72,26.85,26.51,26.52,3022
20160201|2016-02-12 14:30,12,26.55,26.85,26.54,26.6,4233
20160201|2016-02-12 15:00,12,26.65,26.9,26.55,26.85,6643
20160201|2016-02-14 17:00,15,26.4,26.43,26.2,26.3,117
20160201|2016-02-14 17:30,15,26.2,26.3,26.2,26.25,122
20160201|2016-02-14 18:00,15,26.2,26.27,26.15,26.25,54
20160201|2016-02-14 18:30,15,26.25,26.25,26.2,26.25,60
20160201|2016-02-14 19:00,15,26.25,26.25,26.07,26.15,236
20160201|2016-02-14 19:30,15,26.2,26.2,25.95,26,122
20160201|2016-02-14 20:00,15,26,26.1,25.95,25.95,55
20160201|2016-02-14 20:30,15,26,26.05,25.99,26,71
20160201|2016-02-14 21:00,15,25.95,26,25.78,25.9,114
20160201|2016-02-14 21:30,15,25.85,25.85,25.75,25.79,126
20160201|2016-02-14 22:00,15,25.75,25.8,25.65,25.75,75
20160201|2016-02-14 22:30,15,25.75,25.85,25.75,25.85,119
20160201|2016-02-14 23:00,15,25.8,25.85,25.7,25.7,74
20160201|2016-02-14 23:30,15,25.75,25.75,25.6,25.6,9
20160201|2016-02-15 00:00,15,25.65,25.8,25.6,25.7,48
20160201|2016-02-15 00:30,15,25.7,25.8,25.7,25.75,22
20160201|2016-02-15 01:00,15,25.75,25.85,25.7,25.85,184
20160201|2016-02-15 01:30,15,25.86,25.9,25.75,25.75,105
20160201|2016-02-15 02:00,15,25.8,25.95,25.6,25.65,394
20160201|2016-02-15 02:30,15,25.65,25.65,25.35,25.55,412
20160201|2016-02-15 03:00,15,25.6,25.65,25.35,25.37,528
20160201|2016-02-15 03:30,15,25.35,25.4,25.3,25.3,277
20160201|2016-02-15 04:00,15,25.3,25.3,25.1,25.1,231
20160201|2016-02-15 04:30,15,25.15,25.25,24.95,25,403
20160201|2016-02-15 05:00,15,25,25.05,24.9,25,95
20160201|2016-02-15 05:30,15,25,25,24.85,24.95,149
20160201|2016-02-15 06:00,15,24.95,25.05,24.79,25.05,377
20160201|2016-02-15 06:30,15,25.05,25.25,25.04,25.15,59
20160201|2016-02-15 07:00,15,25.15,25.2,25.05,25.1,263
20160201|2016-02-15 07:30,15,25.1,25.2,25,25.2,356
20160201|2016-02-15 08:00,15,25.15,25.25,25.1,25.15,148
20160201|2016-02-15 08:30,15,25.2,25.24,25.05,25.12,648
20160201|2016-02-15 09:00,15,25.1,25.15,25,25.15,586
20160201|2016-02-15 09:30,15,25.1,25.21,25.05,25.05,179
20160201|2016-02-15 10:00,15,25.1,25.2,25.1,25.15,105
20160201|2016-02-15 17:00,16,25.15,25.15,24.84,24.95,199
20160201|2016-02-15 17:30,16,24.99,25.15,24.99,25.15,18
20160201|2016-02-15 18:00,16,25.1,25.1,24.85,24.88,204
20160201|2016-02-15 18:30,16,24.9,24.9,24.75,24.9,88
20160201|2016-02-15 19:00,16,24.9,25,24.89,25,104
20160201|2016-02-15 19:30,16,25,25.1,24.95,24.95,185
20160201|2016-02-15 20:00,16,24.95,25.06,24.95,25,144
20160201|2016-02-15 20:30,16,25.02,25.02,24.95,24.95,127
20160201|2016-02-15 21:00,16,24.97,25.05,24.9,24.95,177
20160201|2016-02-15 21:30,16,24.93,24.93,24.93,24.93,1
20160201|2016-02-15 22:00,16,24.95,24.95,24.9,24.9,15
20160201|2016-02-15 22:30,16,24.95,25,24.95,24.95,120
20160201|2016-02-15 23:00,16,24.95,24.95,24.9,24.9,10
20160201|2016-02-15 23:30,16,24.95,25,24.95,25,65
20160201|2016-02-16 00:00,16,25.05,25.05,25.05,25.05,3
20160201|2016-02-16 00:30,16,25.05,25.15,25.05,25.1,64
20160201|2016-02-16 01:00,16,25.15,25.16,25.1,25.15,33
20160201|2016-02-16 01:30,16,25.15,25.15,25.05,25.05,43
20160201|2016-02-16 02:00,16,25.05,25.1,25.05,25.05,198
20160201|2016-02-16 02:30,16,25.05,25.15,24.95,24.95,166
20160201|2016-02-16 03:00,16,25,25.5,25,25.2,502
20160201|2016-02-16 03:30,16,25.25,25.4,25.1,25.35,243
20160201|2016-02-16 04:00,16,25.3,25.62,25.29,25.5,409
20160201|2016-02-16 04:30,16,25.5,25.6,25.45,25.6,196
20160201|2016-02-16 05:00,16,25.55,25.6,25.42,25.55,263
20160201|2016-02-16 05:30,16,25.55,25.6,25.35,25.35,131
20160201|2016-02-16 06:00,16,25.35,25.4,25.2,25.25,227
20160201|2016-02-16 06:30,16,25.25,25.39,25.18,25.35,378
20160201|2016-02-16 07:00,16,25.37,25.61,25.35,25.45,1241
20160201|2016-02-16 07:30,16,25.5,25.55,25.21,25.25,2236
20160201|2016-02-16 08:00,16,25.25,25.29,25.05,25.12,579
20160201|2016-02-16 08:30,16,25.15,25.43,25.05,25.3,9076
20160201|2016-02-16 09:00,16,25.3,25.6,25.18,25.2,4725
20160201|2016-02-16 09:30,16,25.2,25.27,24.95,25.05,3871
20160201|2016-02-16 10:00,16,25.09,25.25,24.93,24.96,3049
20160201|2016-02-16 10:30,16,24.96,24.96,24.55,24.6,3826
20160201|2016-02-16 11:00,16,24.55,24.65,24.43,24.53,2851
20160201|2016-02-16 11:30,16,24.55,24.65,24.4,24.4,1661
20160201|2016-02-16 12:00,16,24.45,24.45,24.3,24.4,3854
20160201|2016-02-16 12:30,16,24.4,24.6,24.33,24.52,2597
20160201|2016-02-16 13:00,16,24.5,24.57,24.4,24.48,2269
20160201|2016-02-16 13:30,16,24.5,24.6,24.4,24.52,2555
20160201|2016-02-16 14:00,16,24.52,24.64,24.45,24.45,2457
20160201|2016-02-16 14:30,16,24.45,24.65,24.4,24.5,4571
20160201|2016-02-16 15:00,16,24.5,24.75,24.43,24.72,4397
20160201|2016-02-16 15:30,17,24.75,24.8,24.67,24.75,140
20160201|2016-02-16 16:00,17,24.76,24.76,24.73,24.75,19
20160201|2016-02-16 16:30,17,24.75,24.75,24.75,24.75,8
20160201|2016-02-16 17:00,17,24.75,24.8,24.75,24.8,24
20160201|2016-02-16 17:30,17,24.85,24.85,24.67,24.67,64
20160201|2016-02-16 18:00,17,24.7,24.75,24.6,24.7,239
20160201|2016-02-16 18:30,17,24.7,24.7,24.47,24.47,91
20160201|2016-02-16 19:00,17,24.5,24.5,24.5,24.5,7
20160201|2016-02-16 19:30,17,24.55,24.7,24.55,24.65,40
20160201|2016-02-16 20:00,17,24.6,24.65,24.6,24.65,64
20160201|2016-02-16 20:30,17,24.65,24.7,24.65,24.7,34
20160201|2016-02-16 21:00,17,24.7,24.75,24.7,24.75,32
20160201|2016-02-16 21:30,17,24.75,24.9,24.75,24.85,19
20160201|2016-02-16 22:00,17,24.85,25,24.8,25,33
20160201|2016-02-16 22:30,17,25,25,24.95,24.95,16
20160201|2016-02-16 23:00,17,24.95,24.95,24.9,24.95,18
20160201|2016-02-16 23:30,17,24.94,24.94,24.94,24.94,3
20160201|2016-02-17 00:30,17,24.95,24.95,24.85,24.9,24
20160201|2016-02-17 01:00,17,25,25.05,25,25.05,4
20160201|2016-02-17 01:30,17,25.05,25.05,25.02,25.05,59
20160201|2016-02-17 02:00,17,25,25.02,24.75,24.8,85
20160201|2016-02-17 02:30,17,24.85,24.85,24.65,24.65,38
20160201|2016-02-17 03:00,17,24.67,24.67,24.45,24.45,167
20160201|2016-02-17 03:30,17,24.4,24.45,24.25,24.25,119
20160201|2016-02-17 04:00,17,24.3,24.3,24.15,24.15,61
20160201|2016-02-17 04:30,17,24.15,24.18,24.05,24.1,126
20160201|2016-02-17 05:00,17,24.12,24.16,24,24.07,286
20160201|2016-02-17 05:30,17,24.1,24.1,24,24,85
20160201|2016-02-17 06:00,17,24.1,24.2,24.05,24.2,233
20160201|2016-02-17 06:30,17,24.2,24.3,24.05,24.05,289
20160201|2016-02-17 07:00,17,24.05,24.15,24.05,24.1,149
20160201|2016-02-17 07:30,17,24.1,24.15,24.05,24.05,433
20160301|2015-09-11 03:00,11,22.75,22.95,22.75,22.95,26
20160301|2015-09-11 07:00,11,22.95,23,22.95,23,2
20160301|2015-09-11 07:30,11,23,23,22.95,23,17
20160301|2015-09-11 08:00,11,23,23,22.95,22.95,75
20160301|2015-09-11 08:30,11,22.95,22.95,22.75,22.85,131
20160301|2015-09-11 09:00,11,22.9,22.95,22.85,22.95,118
20160301|2015-09-11 09:30,11,22.95,23.05,22.95,23,73
20160301|2015-09-11 10:00,11,22.95,23,22.9,22.95,68
20160301|2015-09-11 10:30,11,22.95,22.95,22.75,22.8,9
20160301|2015-09-11 11:00,11,22.8,22.8,22.8,22.8,1
20160301|2015-09-11 11:30,11,22.8,22.85,22.8,22.8,15
20160301|2015-09-11 12:00,11,22.8,22.8,22.8,22.8,1
20160301|2015-09-11 12:30,11,22.8,22.85,22.8,22.8,35
20160301|2015-09-11 13:00,11,22.9,22.9,22.75,22.85,76
20160301|2015-09-11 13:30,11,22.8,22.8,22.75,22.8,43
20160301|2015-09-11 14:00,11,22.8,22.8,22.7,22.7,22
20160301|2015-09-11 14:30,11,22.7,22.7,22.6,22.6,258
20160301|2015-09-11 15:00,11,22.55,22.7,22.5,22.7,348
20160301|2015-09-13 17:30,14,22.65,22.65,22.65,22.65,2
20160301|2015-09-13 18:30,14,22.46,22.46,22.46,22.46,1
20160301|2015-09-13 20:00,14,22.38,22.38,22.38,22.38,1
20160301|2015-09-14 02:00,14,22.55,22.58,22.55,22.58,2
20160301|2015-09-14 03:00,14,22.65,22.65,22.63,22.63,2
20160301|2015-09-14 05:30,14,22.63,22.63,22.63,22.63,5
20160301|2015-09-14 06:30,14,22.65,22.7,22.63,22.68,9
20160301|2015-09-14 07:00,14,22.8,22.8,22.79,22.79,2
20160301|2015-09-14 07:30,14,22.76,22.8,22.75,22.8,14
20160301|2015-09-14 08:00,14,22.85,22.85,22.78,22.78,62
20160301|2015-09-14 08:30,14,22.78,23.1,22.78,23.05,147
20160301|2015-09-14 09:00,14,23.04,23.05,22.98,23.02,87
20160301|2015-09-14 09:30,14,23.02,23.04,22.85,22.95,89
20160301|2015-09-14 10:00,14,22.94,22.95,22.85,22.95,74
20160301|2015-09-14 10:30,14,23,23.09,22.99,23,75
20160301|2015-09-14 11:00,14,23.03,23.07,23,23,142
20160301|2015-09-14 11:30,14,23.01,23.05,22.95,23.05,119
20160301|2015-09-14 12:00,14,23.05,23.11,23.05,23.06,80
20160301|2015-09-14 12:30,14,23.1,23.1,22.81,22.81,135
20160301|2015-09-14 13:00,14,22.8,22.9,22.73,22.75,97
20160301|2015-09-14 13:30,14,22.8,22.8,22.69,22.7,100
20160301|2015-09-14 14:00,14,22.73,22.75,22.67,22.7,224
20160301|2015-09-14 14:30,14,22.65,22.76,22.63,22.65,288
20160301|2015-09-14 15:00,14,22.63,22.64,22.55,22.6,346
20160301|2015-09-14 15:30,15,22.55,22.55,22.55,22.55,5
20160301|2015-09-14 17:30,15,22.52,22.52,22.52,22.52,3
20160301|2015-09-14 18:30,15,22.53,22.53,22.53,22.53,5
20160301|2015-09-14 19:30,15,22.46,22.5,22.46,22.47,7
20160301|2015-09-14 20:30,15,22.5,22.5,22.5,22.5,4
20160301|2015-09-14 23:00,15,22.45,22.45,22.44,22.44,7
20160301|2015-09-15 01:00,15,22.49,22.5,22.49,22.5,2
20160301|2015-09-15 01:30,15,22.55,22.57,22.55,22.56,7
20160301|2015-09-15 02:00,15,22.47,22.52,22.47,22.5,8
20160301|2015-09-15 02:30,15,22.5,22.5,22.5,22.5,3
20160301|2015-09-15 03:00,15,22.65,22.65,22.65,22.65,1
20160301|2015-09-15 04:00,15,22.65,22.65,22.65,22.65,1
20160301|2015-09-15 06:30,15,22.6,22.6,22.55,22.55,2
20160301|2015-09-15 07:30,15,22.55,22.55,22.55,22.55,2
20160301|2015-09-15 08:00,15,22.5,22.53,22.49,22.5,17
20160301|2015-09-15 08:30,15,22.54,22.62,22.45,22.5,104
20160301|2015-09-15 09:00,15,22.5,22.54,22.25,22.28,193
20160301|2015-09-15 09:30,15,22.25,22.25,22.14,22.15,183
20160301|2015-09-15 10:00,15,22.2,22.2,22.16,22.18,51
20160301|2015-09-15 10:30,15,22.15,22.17,22.12,22.12,25
20160301|2015-09-15 11:00,15,22.08,22.09,21.85,21.9,150
20160301|2015-09-15 11:30,15,21.9,21.9,21.8,21.85,120
20160301|2015-09-15 12:00,15,21.85,21.85,21.7,21.75,337
20160301|2015-09-15 12:30,15,21.68,21.68,21.58,21.65,352
20160301|2015-09-15 13:00,15,21.7,21.7,21.54,21.55,212
20160301|2015-09-15 13:30,15,21.55,21.6,21.4,21.45,347
20160301|2015-09-15 14:00,15,21.4,21.42,21.33,21.33,270
20160301|2015-09-15 14:30,15,21.35,21.47,21.3,21.35,806
20160301|2015-09-15 15:00,15,21.35,21.4,21.15,21.26,903
20160301|2015-09-15 15:30,16,21.25,21.35,21.18,21.35,12
20160301|2015-09-15 16:00,16,21.21,21.33,21.21,21.29,4
20160301|2015-09-15 19:00,16,21.26,21.26,21.26,21.26,9
20160301|2015-09-15 21:00,16,21.16,21.2,21.16,21.18,10
20160301|2015-09-15 22:30,16,21.25,21.25,21.25,21.25,2
20160301|2015-09-16 01:30,16,21.19,21.19,21.19,21.19,1
20160301|2015-09-16 02:00,16,21.2,21.22,21.17,21.22,34
20160301|2015-09-16 02:30,16,21.21,21.26,21.21,21.23,38
20160301|2015-09-16 03:00,16,21.25,21.25,21.2,21.2,17
20160301|2015-09-16 03:30,16,21.25,21.25,21.25,21.25,2
20160301|2015-09-16 04:30,16,21.25,21.3,21.25,21.3,8
20160301|2015-09-16 05:00,16,21.29,21.32,21.29,21.32,13
20160301|2015-09-16 06:00,16,21.25,21.27,21.16,21.17,21
20160301|2015-09-16 06:30,16,21.2,21.22,21.2,21.2,11
20160301|2015-09-16 07:00,16,21.15,21.22,21.15,21.18,23
20160301|2015-09-16 07:30,16,21.15,21.25,21.15,21.25,22
20160301|2015-09-16 08:00,16,21.2,21.22,20.94,20.96,116
20160301|2015-09-16 08:30,16,20.95,21.01,20.78,21.01,588
20160301|2015-09-16 09:00,16,21.02,21.05,20.94,20.97,414
20160301|2015-09-16 09:30,16,20.97,20.97,20.83,20.85,484
20160301|2015-09-16 10:00,16,20.88,20.88,20.67,20.7,451
20160301|2015-09-16 10:30,16,20.7,20.8,20.7,20.75,294
20160301|2015-09-16 11:00,16,20.7,20.85,20.7,20.75,348
20160301|2015-09-16 11:30,16,20.8,20.8,20.7,20.8,171
20160301|2015-09-16 12:00,16,20.8,20.95,20.75,20.91,203
20160301|2015-09-16 12:30,16,20.95,21,20.8,20.8,301
20160301|2015-09-16 13:00,16,20.79,21,20.79,20.95,212
20160301|2015-09-16 13:30,16,20.95,20.95,20.77,20.78,218
20160301|2015-09-16 14:00,16,20.78,20.78,20.58,20.6,298
20160301|2015-09-16 14:30,16,20.59,20.59,20.39,20.41,751
20160301|2015-09-16 15:00,16,20.41,20.42,20,20.05,897
20160301|2015-09-16 15:30,17,20.16,20.16,20.16,20.16,1
20160301|2015-09-16 17:30,17,20.1,20.1,20.1,20.1,6
20160301|2015-09-16 21:30,17,20.17,20.17,20.15,20.15,6
20160301|2015-09-16 23:30,17,20.05,20.09,20.05,20.07,22
20160301|2015-09-17 00:30,17,20.05,20.05,20.05,20.05,2
20160301|2015-09-17 02:30,17,20.35,20.35,20.34,20.34,4
20160301|2015-09-17 03:00,17,20.3,20.3,20.29,20.29,15
20160301|2015-09-17 05:00,17,20.35,20.35,20.35,20.35,1
20160301|2015-09-17 05:30,17,20.25,20.25,20.25,20.25,1
20160301|2015-09-17 06:30,17,20.25,20.3,20.24,20.3,7
20160301|2015-09-17 07:00,17,20.3,20.32,20.28,20.28,17
20160301|2015-09-17 07:30,17,20.29,20.29,20.29,20.29,1
20160301|2015-09-17 08:00,17,20.25,20.28,20.25,20.28,94
20160301|2015-09-17 08:30,17,20.3,20.35,20.2,20.35,200
20160301|2015-09-17 09:00,17,20.35,20.49,20.32,20.46,266
20160301|2015-09-17 09:30,17,20.46,20.54,20.4,20.4,198
20160301|2015-09-17 10:00,17,20.35,20.37,20.1,20.17,255
20160301|2015-09-17 10:30,17,20.18,20.25,20.15,20.21,239
20160301|2015-09-17 11:00,17,20.27,20.29,20.17,20.17,320
20160301|2015-09-17 11:30,17,20.15,20.2,20.12,20.13,243
20160301|2015-09-17 12:00,17,20.15,20.22,20.05,20.12,105
20160301|2015-09-17 12:30,17,20.13,20.2,20.06,20.06,184
20160301|2015-09-17 13:00,17,19.98,20.25,19.79,20,1278
20160301|2015-09-17 13:30,17,19.95,19.95,19.36,19.45,952
20160301|2015-09-17 14:00,17,19.4,20.03,19.38,19.8,1009
20160301|2015-09-17 14:30,17,19.9,20,19.66,19.95,592
20160301|2015-09-17 15:00,17,19.99,20.55,19.98,20.55,393
20160301|2015-09-17 16:00,18,20.47,20.47,20.46,20.46,5
20160301|2015-09-17 21:00,18,20.4,20.4,20.37,20.37,2
20160301|2015-09-17 21:30,18,20.39,20.4,20.38,20.39,5
20160301|2015-09-18 00:00,18,20.4,20.4,20.4,20.4,1
20160301|2015-09-18 01:00,18,20.35,20.38,20.35,20.37,4
20160301|2015-09-18 01:30,18,20.31,20.31,20.28,20.28,6
20160301|2015-09-18 02:00,18,20.33,20.33,20.33,20.33,1
20160301|2015-09-18 02:30,18,20.34,20.37,20.32,20.33,44
20160301|2015-09-18 03:30,18,20.36,20.37,20.36,20.37,8
20160301|2015-09-18 04:00,18,20.45,20.45,20.45,20.45,2
20160301|2015-09-18 04:30,18,20.44,20.45,20.44,20.45,7
20160301|2015-09-18 05:00,18,20.55,20.61,20.55,20.6,44
20160301|2015-09-18 06:00,18,20.7,20.7,20.7,20.7,3
20160301|2015-09-18 06:30,18,20.6,20.6,20.6,20.6,1
20160301|2015-09-18 07:00,18,20.7,20.75,20.69,20.75,18
20160301|2015-09-18 07:30,18,20.75,20.87,20.75,20.85,202
20160301|2015-09-18 08:00,18,20.9,21.15,20.87,21.06,170
20160301|2015-09-18 08:30,18,21.05,21.05,20.83,20.95,649
20160301|2015-09-18 09:00,18,20.92,20.95,20.68,20.75,529
20160301|2015-09-18 09:30,18,20.78,20.95,20.78,20.9,190
20160301|2015-09-18 10:00,18,20.9,20.95,20.85,20.91,242
20160301|2015-09-18 10:30,18,20.9,20.94,20.68,20.75,143
20160301|2015-09-18 11:00,18,20.8,21,20.8,20.95,194
20160301|2015-09-18 11:30,18,20.9,20.99,20.76,20.76,139
20160301|2015-09-18 12:00,18,20.9,20.9,20.59,20.8,298
20160301|2015-09-18 12:30,18,20.85,20.95,20.75,20.95,207
20160301|2015-09-18 13:00,18,20.95,20.95,20.79,20.81,107
20160301|2015-09-18 13:30,18,20.85,21,20.85,20.95,277
20160301|2015-09-18 14:00,18,20.95,21.3,20.93,21.25,382
20160301|2015-09-18 14:30,18,21.25,21.42,21.21,21.25,331
20160301|2015-09-18 15:00,18,21.25,21.27,21.06,21.25,1285
20160301|2015-09-20 17:00,21,21.1,21.1,21.1,21.1,1
20160301|2015-09-20 20:00,21,21.44,21.45,21.44,21.45,2
20160301|2015-09-20 21:30,21,21.4,21.4,21.4,21.4,1
20160301|2015-09-21 04:00,21,21.1,21.1,21.05,21.05,12
20160301|2015-09-21 04:30,21,21.05,21.1,21.05,21.09,55
20160301|2015-09-21 05:00,21,21.1,21.1,21.1,21.1,5
20160301|2015-09-21 06:00,21,21.08,21.08,21.08,21.08,1
20160301|2015-09-21 06:30,21,20.93,20.94,20.9,20.9,3
20160301|2015-09-21 07:00,21,20.9,20.93,20.9,20.93,5
20160301|2015-09-21 07:30,21,20.95,20.95,20.93,20.95,22
20160301|2015-09-21 08:00,21,21,21.1,21,21.05,46
20160301|2015-09-21 08:30,21,21,21.05,20.9,21.05,115
20160301|2015-09-21 09:00,21,21.07,21.1,20.99,21.05,142
20160301|2015-09-21 09:30,21,21.04,21.04,20.83,20.88,329
20160301|2015-09-21 10:00,21,20.85,20.85,20.65,20.73,138
20160301|2015-09-21 10:30,21,20.7,20.89,20.7,20.89,125
20160301|2015-09-21 11:00,21,20.9,21,20.9,20.95,175
20160301|2015-09-21 11:30,21,21.02,21.16,20.95,21.13,106
20160301|2015-09-21 12:00,21,21.1,21.18,21.1,21.1,74
20160301|2015-09-21 12:30,21,21.14,21.2,21.03,21.18,156
20160301|2015-09-21 13:00,21,21.2,21.25,21.15,21.25,52
20160301|2015-09-21 13:30,21,21.25,21.25,20.94,20.95,143
20160301|2015-09-21 14:00,21,20.95,21,20.9,20.9,101
20160301|2015-09-21 14:30,21,20.9,21.07,20.9,20.9,175
20160301|2015-09-21 15:00,21,20.87,20.87,20.5,20.5,384
20160301|2015-09-21 15:30,22,20.48,20.5,20.47,20.48,32
20160301|2015-09-21 18:30,22,20.54,20.54,20.54,20.54,1
20160301|2015-09-21 22:00,22,20.63,20.63,20.63,20.63,1
20160301|2015-09-22 00:30,22,20.58,20.58,20.58,20.58,1
20160301|2015-09-22 02:30,22,20.77,20.91,20.77,20.9,11
20160301|2015-09-22 03:00,22,20.87,21.19,20.87,21.13,66
20160301|2015-09-22 03:30,22,21.15,21.2,21.15,21.15,46
20160301|2015-09-22 04:00,22,21.2,21.2,21.2,21.2,1
20160301|2015-09-22 04:30,22,21.16,21.24,21.15,21.24,15
20160301|2015-09-22 05:00,22,21.25,21.29,21.25,21.29,29
20160301|2015-09-22 05:30,22,21.29,21.29,21.15,21.17,46
20160301|2015-09-22 06:00,22,21.15,21.17,21.15,21.17,9
20160301|2015-09-22 06:30,22,21.17,21.17,21.07,21.07,6
20160301|2015-09-22 07:00,22,21.1,21.15,21.08,21.08,53
20160301|2015-09-22 07:30,22,21.05,21.1,21.03,21.03,69
20160301|2015-09-22 08:00,22,21.05,21.05,21.05,21.05,3
20160301|2015-09-22 08:30,22,21,21.1,20.95,21.06,165
20160301|2015-09-22 09:00,22,21.1,21.18,21.03,21.17,87
20160301|2015-09-22 09:30,22,21.2,21.37,21.2,21.33,129
20160301|2015-09-22 10:00,22,21.4,21.4,21.28,21.35,115
20160301|2015-09-22 10:30,22,21.3,21.35,21.3,21.3,35
20160301|2015-09-22 11:00,22,21.38,21.46,21.38,21.4,128
20160301|2015-09-22 11:30,22,21.4,21.5,21.4,21.5,37
20160301|2015-09-22 12:00,22,21.45,21.55,21.45,21.55,105
20160301|2015-09-22 12:30,22,21.52,21.59,21.48,21.5,88
20160301|2015-09-22 13:00,22,21.55,21.75,21.53,21.7,176
20160301|2015-09-22 13:30,22,21.7,21.78,21.59,21.67,270
20160301|2015-09-22 14:00,22,21.68,21.79,21.58,21.59,202
20160301|2015-09-22 14:30,22,21.5,21.5,21.15,21.23,759
20160301|2015-09-22 15:00,22,21.23,21.3,21.2,21.3,271
20160301|2015-09-22 18:00,23,21.3,21.3,21.3,21.3,1
20160301|2015-09-22 20:30,23,21.6,21.73,21.58,21.7,25
20160301|2015-09-22 21:30,23,21.59,21.59,21.59,21.59,5
20160301|2015-09-22 22:00,23,21.61,21.61,21.61,21.61,1
20160301|2015-09-22 23:30,23,21.7,21.7,21.7,21.7,1
20160301|2015-09-23 00:00,23,21.75,21.75,21.75,21.75,1
20160301|2015-09-23 01:30,23,21.46,21.46,21.46,21.46,3
20160301|2015-09-23 02:00,23,21.4,21.41,21.35,21.38,18
20160301|2015-09-23 02:30,23,21.36,21.36,21.3,21.3,2
20160301|2015-09-23 03:00,23,21.35,21.35,21.35,21.35,1
20160301|2015-09-23 03:30,23,21.25,21.25,21.2,21.22,93
20160301|2015-09-23 04:00,23,21.23,21.23,21.23,21.23,11
20160301|2015-09-23 04:30,23,21.15,21.22,21.1,21.17,28
20160301|2015-09-23 05:00,23,21.25,21.25,21.25,21.25,3
20160301|2015-09-23 06:00,23,21.15,21.18,21.1,21.15,32
20160301|2015-09-23 06:30,23,21.15,21.35,21.15,21.3,48
20160301|2015-09-23 07:00,23,21.29,21.34,21.24,21.24,20
20160301|2015-09-23 07:30,23,21.25,21.3,21.2,21.2,24
20160301|2015-09-23 08:00,23,21.22,21.33,21.15,21.28,33
20160301|2015-09-23 08:30,23,21.25,21.3,21.2,21.2,357
20160301|2015-09-23 09:00,23,21.2,21.26,21.13,21.15,90
20160301|2015-09-23 09:30,23,21.1,21.1,21,21.07,132
20160301|2015-09-23 10:00,23,21.02,21.25,21,21.2,53
20160301|2015-09-23 10:30,23,21.2,21.3,21.18,21.25,207
20160301|2015-09-23 11:00,23,21.23,21.3,21.21,21.25,101
20160301|2015-09-23 11:30,23,21.2,21.24,21.05,21.05,191
20160301|2015-09-23 12:00,23,21.05,21.07,20.91,21.07,163
20160301|2015-09-23 12:30,23,21.05,21.05,20.9,20.95,91
20160301|2015-09-23 13:00,23,20.9,20.95,20.84,20.85,98
20160301|2015-09-23 13:30,23,20.87,21,20.87,20.99,201
20160301|2015-09-23 14:00,23,20.97,20.99,20.9,20.92,113
20160301|2015-09-23 14:30,23,20.9,20.95,20.85,20.91,215
20160301|2015-09-23 15:00,23,20.9,20.95,20.85,20.9,178
20160301|2015-09-23 19:30,24,20.96,21,20.94,20.97,9
20160301|2015-09-23 21:00,24,20.94,21,20.94,21,12
20160301|2015-09-23 21:30,24,21,21,21,21,1
20160301|2015-09-23 22:00,24,21.05,21.05,21.05,21.05,1
20160301|2015-09-23 23:00,24,20.95,20.95,20.95,20.95,2
20160301|2015-09-24 00:00,24,20.9,20.9,20.9,20.9,1
20160301|2015-09-24 02:30,24,21.08,21.08,21.08,21.08,1
20160301|2015-09-24 03:00,24,20.95,20.95,20.84,20.85,27
20160301|2015-09-24 04:00,24,20.95,20.95,20.93,20.95,6
20160301|2015-09-24 05:30,24,21.15,21.3,21.15,21.27,125
20160301|2015-09-24 06:00,24,21.3,21.3,21.3,21.3,6
20160301|2015-09-24 06:30,24,21.2,21.2,21.2,21.2,1
20160301|2015-09-24 07:30,24,21.3,21.32,21.2,21.23,35
20160301|2015-09-24 08:00,24,21.3,21.3,21.27,21.3,66
20160301|2015-09-24 08:30,24,21.28,21.55,21.25,21.55,656
20160301|2015-09-24 09:00,24,21.54,21.69,21.48,21.64,335
20160301|2015-09-24 09:30,24,21.65,21.83,21.6,21.8,216
20160301|2015-09-24 10:00,24,21.83,21.97,21.74,21.77,280
20160301|2015-09-24 10:30,24,21.75,21.82,21.64,21.75,92
20160301|2015-09-24 11:00,24,21.75,21.75,21.58,21.67,74
20160301|2015-09-24 11:30,24,21.65,21.81,21.58,21.8,248
20160301|2015-09-24 12:00,24,21.8,21.83,21.68,21.83,77
20160301|2015-09-24 12:30,24,21.8,21.8,21.68,21.72,118
20160301|2015-09-24 13:00,24,21.75,21.75,21.5,21.54,75
20160301|2015-09-24 13:30,24,21.51,21.55,21.15,21.24,297
20160301|2015-09-24 14:00,24,21.21,21.4,21.2,21.25,265
20160301|2015-09-24 14:30,24,21.25,21.42,21.24,21.27,395
20160301|2015-09-24 15:00,24,21.3,21.52,21.25,21.4,494
20160301|2015-09-24 17:00,25,21.42,21.42,21.42,21.42,2
20160301|2015-09-24 18:00,25,21.3,21.3,21.3,21.3,4
20160301|2015-09-24 19:00,25,21.2,21.2,21.2,21.2,5
20160301|2015-09-24 20:30,25,21.35,21.35,21.35,21.35,1
20160301|2015-09-24 21:00,25,21.35,21.38,21.2,21.38,8
20160301|2015-09-25 01:30,25,21.12,21.12,21.12,21.12,1
20160301|2015-09-25 02:30,25,21.11,21.11,21.05,21.05,17
20160301|2015-09-25 03:00,25,21.07,21.07,20.97,20.98,31
20160301|2015-09-25 03:30,25,20.98,20.98,20.76,20.8,184
20160301|2015-09-25 04:00,25,20.85,20.85,20.79,20.85,38
20160301|2015-09-25 04:30,25,20.8,20.8,20.76,20.8,16
20160301|2015-09-25 05:00,25,20.8,20.87,20.8,20.87,9
20160301|2015-09-25 06:00,25,20.85,20.95,20.85,20.94,10
20160301|2015-09-25 06:30,25,20.85,20.89,20.81,20.81,43
20160301|2015-09-25 07:00,25,20.85,20.86,20.82,20.86,9
20160301|2015-09-25 07:30,25,20.89,20.93,20.89,20.93,3
20160301|2015-09-25 08:00,25,20.97,21.04,20.97,21.03,13
20160301|2015-09-25 08:30,25,20.91,21.05,20.85,20.92,1147
20160301|2015-09-25 09:00,25,20.9,21.05,20.9,21,131
20160301|2015-09-25 09:30,25,21,21.06,20.88,20.88,98
20160301|2015-09-25 10:00,25,20.9,21,20.85,20.98,133
20160301|2015-09-25 10:30,25,20.95,21.07,20.95,21,128
20160301|2015-09-25 11:00,25,21,21.21,21,21.17,186
20160301|2015-09-25 11:30,25,21.16,21.17,21.05,21.06,139
20160301|2015-09-25 12:00,25,21,21,20.93,20.93,7
20160301|2015-09-25 12:30,25,21.09,21.12,21.04,21.04,8
20160301|2015-09-25 13:00,25,21,21.3,21,21.27,425
20160301|2015-09-25 13:30,25,21.35,21.6,21.27,21.5,450
20160301|2015-09-25 14:00,25,21.5,21.8,21.5,21.65,417
20160301|2015-09-25 14:30,25,21.6,21.7,21.6,21.6,423
20160301|2015-09-25 15:00,25,21.65,21.7,21.55,21.65,150
20160301|2015-09-27 19:00,28,21.75,21.75,21.75,21.75,1
20160301|2015-09-28 00:00,28,21.6,21.63,21.56,21.63,46
20160301|2015-09-28 01:30,28,21.52,21.53,21.52,21.53,5
20160301|2015-09-28 03:30,28,21.65,21.65,21.65,21.65,11
20160301|2015-09-28 04:30,28,21.81,21.89,21.81,21.85,8
20160301|2015-09-28 05:00,28,21.91,21.93,21.91,21.93,4
20160301|2015-09-28 05:30,28,21.93,22.01,21.93,22.01,6
20160301|2015-09-28 06:00,28,21.95,21.97,21.92,21.92,8
20160301|2015-09-28 06:30,28,21.9,22.05,21.9,22.04,51
20160301|2015-09-28 07:00,28,22,22.11,21.98,22.11,16
20160301|2015-09-28 07:30,28,22.08,22.08,22.05,22.05,2
20160301|2015-09-28 08:00,28,22,22.07,21.95,22.02,55
20160301|2015-09-28 08:30,28,22.01,22.28,21.98,22.25,1271
20160301|2015-09-28 09:00,28,22.25,22.4,22.17,22.28,225
20160301|2015-09-28 09:30,28,22.32,22.42,22.3,22.3,197
20160301|2015-09-28 10:00,28,22.25,22.39,22.2,22.36,190
20160301|2015-09-28 10:30,28,22.37,22.44,22.35,22.35,84
20160301|2015-09-28 11:00,28,22.4,22.58,22.4,22.5,201
20160301|2015-09-28 11:30,28,22.5,22.55,22.37,22.39,122
20160301|2015-09-28 12:00,28,22.3,22.45,22.29,22.45,85
20160301|2015-09-28 12:30,28,22.39,22.48,22.28,22.48,85
20160301|2015-09-28 13:00,28,22.55,22.65,22.45,22.5,404
20160301|2015-09-28 13:30,28,22.5,22.5,22.38,22.45,138
20160301|2015-09-28 14:00,28,22.45,22.5,22.33,22.35,245
20160301|2015-09-28 14:30,28,22.35,22.35,22.13,22.25,319
20160301|2015-09-28 15:00,28,22.2,22.3,22.1,22.25,523
20160301|2015-09-28 15:30,29,22.33,22.33,22.31,22.31,6
20160301|2015-09-28 16:00,29,22.25,22.25,22.25,22.25,2
20160301|2015-09-28 17:30,29,22.25,22.25,22.25,22.25,1
20160301|2015-09-28 18:30,29,22.25,22.25,22.25,22.25,6
20160301|2015-09-28 19:00,29,22.25,22.25,22.25,22.25,2
20160301|2015-09-29 01:00,29,22.57,22.57,22.57,22.57,2
20160301|2015-09-29 01:30,29,22.52,22.57,22.52,22.52,9
20160301|2015-09-29 02:30,29,22.22,22.22,22.18,22.21,36
20160301|2015-09-29 03:30,29,22.1,22.1,21.98,22.1,49
20160301|2015-09-29 05:00,29,22.15,22.2,22.15,22.2,24
20160301|2015-09-29 05:30,29,22.15,22.15,22.14,22.14,11
20160301|2015-09-29 06:00,29,22.07,22.07,22.05,22.05,2
20160301|2015-09-29 06:30,29,22.1,22.1,22.1,22.1,2
20160301|2015-09-29 07:00,29,22.1,22.1,22.09,22.1,20
20160301|2015-09-29 07:30,29,22,22,21.95,21.95,11
20160301|2015-09-29 08:00,29,22.04,22.15,22.04,22.15,22
20160301|2015-09-29 08:30,29,22.19,22.52,22.14,22.2,264
20160301|2015-09-29 09:00,29,22.2,22.31,22.05,22.05,524
20160301|2015-09-29 09:30,29,22.05,22.12,21.93,22.11,392
20160301|2015-09-29 10:00,29,22.06,22.35,22.05,22.23,160
20160301|2015-09-29 10:30,29,22.31,22.4,22.23,22.38,120
20160301|2015-09-29 11:00,29,22.4,22.51,22.38,22.4,153
20160301|2015-09-29 11:30,29,22.45,22.57,22.43,22.56,97
20160301|2015-09-29 12:00,29,22.5,22.5,22.26,22.3,170
20160301|2015-09-29 12:30,29,22.23,22.42,22.22,22.35,99
20160301|2015-09-29 13:00,29,22.35,22.47,22.15,22.17,163
20160301|2015-09-29 13:30,29,22.2,22.5,22.19,22.5,64
20160301|2015-09-29 14:00,29,22.52,22.6,22.45,22.55,318
20160301|2015-09-29 14:30,29,22.5,22.57,22.35,22.35,161
20160301|2015-09-29 15:00,29,22.4,22.5,22.25,22.5,328
20160301|2015-09-29 20:00,30,22.31,22.31,22.25,22.27,18
20160301|2015-09-29 20:30,30,22.28,22.28,22.28,22.28,9
20160301|2015-09-29 21:30,30,22.25,22.27,22.25,22.25,5
20160301|2015-09-29 22:00,30,22.22,22.22,22.18,22.18,5
20160301|2015-09-29 22:30,30,22.17,22.17,22.17,22.17,1
20160301|2015-09-29 23:30,30,22.18,22.18,22.13,22.15,16
20160301|2015-09-30 00:00,30,22.14,22.15,22.05,22.05,42
20160301|2015-09-30 00:30,30,22.11,22.11,22.11,22.11,2
20160301|2015-09-30 01:00,30,22.06,22.06,22.05,22.05,10
20160301|2015-09-30 02:00,30,22.05,22.05,22.04,22.04,5
20160301|2015-09-30 02:30,30,22.02,22.06,21.99,22.06,24
20160301|2015-09-30 03:30,30,22.03,22.03,22.03,22.03,8
20160301|2015-09-30 04:00,30,21.93,21.97,21.92,21.95,15
20160301|2015-09-30 04:30,30,21.91,21.97,21.91,21.95,5
20160301|2015-09-30 05:00,30,21.95,21.95,21.95,21.95,1
20160301|2015-09-30 05:30,30,21.92,21.95,21.92,21.92,12
20160301|2015-09-30 06:00,30,21.92,21.95,21.9,21.9,60
20160301|2015-09-30 07:00,30,21.96,22.05,21.95,22.05,26
20160301|2015-09-30 07:30,30,22.02,22.05,22.02,22.05,12
20160301|2015-09-30 08:00,30,22.03,22.09,22.03,22.05,16
20160301|2015-09-30 08:30,30,22.05,22.1,21.94,22.1,309
20160301|2015-09-30 09:00,30,22.05,22.11,21.95,22.03,100
20160301|2015-09-30 09:30,30,22.05,22.1,22.03,22.1,144
20160301|2015-09-30 10:00,30,22.11,22.18,22.05,22.1,124
20160301|2015-09-30 10:30,30,22.1,22.2,22.08,22.2,100
20160301|2015-09-30 11:00,30,22.18,22.26,22.18,22.2,48
20160301|2015-09-30 11:30,30,22.25,22.41,22.25,22.35,105
20160301|2015-09-30 12:00,30,22.32,22.36,22.3,22.3,78
20160301|2015-09-30 12:30,30,22.4,22.4,22.28,22.32,69
20160301|2015-09-30 13:00,30,22.35,22.38,22.3,22.35,147
20160301|2015-09-30 13:30,30,22.35,22.41,22.3,22.3,146
20160301|2015-09-30 14:00,30,22.25,22.35,22.2,22.2,85
20160301|2015-09-30 14:30,30,22.22,22.22,22,22,142
20160301|2015-09-30 15:00,30,22.05,22.2,22.05,22.2,605
20160301|2015-09-30 18:00,1,22.19,22.19,22.19,22.19,6
20160301|2015-09-30 20:00,1,22.1,22.12,22.1,22.12,3
20160301|2015-09-30 20:30,1,22.1,22.1,22.05,22.05,9
20160301|2015-09-30 21:00,1,21.99,21.99,21.79,21.83,45
20160301|2015-09-30 22:30,1,21.76,21.76,21.76,21.76,4
20160301|2015-09-30 23:30,1,21.74,21.74,21.74,21.74,1
20160301|2015-10-01 00:00,1,21.75,21.75,21.75,21.75,1
20160301|2015-10-01 02:00,1,21.72,21.73,21.72,21.73,4
20160301|2015-10-01 02:30,1,21.75,21.75,21.75,21.75,1
20160301|2015-10-01 03:00,1,21.75,21.84,21.75,21.84,7
20160301|2015-10-01 04:00,1,21.79,21.8,21.77,21.77,53
20160301|2015-10-01 04:30,1,21.81,21.81,21.81,21.81,1
20160301|2015-10-01 05:30,1,21.9,21.9,21.9,21.9,1
20160301|2015-10-01 06:00,1,21.85,21.94,21.85,21.94,49
20160301|2015-10-01 06:30,1,22,22,22,22,2
20160301|2015-10-01 07:00,1,22.05,22.12,22.05,22.06,39
20160301|2015-10-01 07:30,1,22.1,22.18,22.1,22.18,14
20160301|2015-10-01 08:00,1,22.18,22.25,22.12,22.13,45
20160301|2015-10-01 08:30,1,22.15,22.25,22.08,22.23,117
20160301|2015-10-01 09:00,1,22.33,22.33,22.1,22.15,206
20160301|2015-10-01 09:30,1,22.2,22.26,22.1,22.25,109
20160301|2015-10-01 10:00,1,22.3,22.3,22.2,22.23,135
20160301|2015-10-01 10:30,1,22.2,22.4,22.2,22.35,194
20160301|2015-10-01 11:00,1,22.35,22.45,22.2,22.2,92
20160301|2015-10-01 11:30,1,22.15,22.21,22.15,22.15,48
20160301|2015-10-01 12:00,1,22.15,22.25,22.15,22.21,56
20160301|2015-10-01 12:30,1,22.15,22.17,22.1,22.1,114
20160301|2015-10-01 13:00,1,22.1,22.15,21.99,22.15,148
20160301|2015-10-01 13:30,1,22.12,22.2,22.07,22.14,166
20160301|2015-10-01 14:00,1,22.05,22.15,22.02,22.1,108
20160301|2015-10-01 14:30,1,22.15,22.2,21.97,22,232
20160301|2015-10-01 15:00,1,22,22,21.78,21.85,617
20160301|2015-10-01 18:00,2,21.8,21.8,21.8,21.8,3
20160301|2015-10-01 18:30,2,21.8,21.82,21.8,21.82,7
20160301|2015-10-01 19:00,2,21.8,21.8,21.7,21.73,6
20160301|2015-10-02 02:30,2,21.81,21.81,21.81,21.81,1
20160301|2015-10-02 03:00,2,21.85,21.85,21.85,21.85,1
20160301|2015-10-02 05:30,2,21.75,21.76,21.75,21.76,2
20160301|2015-10-02 06:30,2,21.73,21.73,21.73,21.73,32
20160301|2015-10-02 07:00,2,21.68,21.75,21.67,21.69,13
20160301|2015-10-02 07:30,2,21.73,22.23,21.73,22.15,127
20160301|2015-10-02 08:00,2,22.18,22.3,22.15,22.26,58
20160301|2015-10-02 08:30,2,22.25,22.31,22.09,22.1,271
20160301|2015-10-02 09:00,2,22.1,22.2,22.05,22.15,70
20160301|2015-10-02 09:30,2,22.16,22.19,21.9,21.95,159
20160301|2015-10-02 10:00,2,21.95,22.05,21.89,22.05,156
20160301|2015-10-02 10:30,2,22.05,22.1,22,22.1,20
20160301|2015-10-02 11:00,2,22.1,22.1,21.99,22,65
20160301|2015-10-02 11:30,2,21.95,22,21.88,21.95,68
20160301|2015-10-02 12:00,2,21.9,21.9,21.73,21.78,264
20160301|2015-10-02 12:30,2,21.8,21.85,21.75,21.85,42
20160301|2015-10-02 13:00,2,21.83,21.83,21.6,21.65,244
20160301|2015-10-02 13:30,2,21.6,21.62,21.53,21.6,183
20160301|2015-10-02 14:00,2,21.55,21.6,21.5,21.5,241
20160301|2015-10-02 14:30,2,21.5,21.5,21.3,21.33,334
20160301|2015-10-02 15:00,2,21.35,21.4,21.15,21.2,576
20160301|2015-10-04 17:00,5,21.33,21.33,21.33,21.33,1
20160301|2015-10-05 01:30,5,21.2,21.2,21.2,21.2,1
20160301|2015-10-05 02:00,5,21.25,21.35,21.23,21.31,21
20160301|2015-10-05 02:30,5,21.25,21.26,21.25,21.26,2
20160301|2015-10-05 03:00,5,21.2,21.25,21.19,21.21,31
20160301|2015-10-05 04:30,5,21.17,21.17,21.17,21.17,2
20160301|2015-10-05 07:00,5,21.03,21.15,21.01,21.14,57
20160301|2015-10-05 07:30,5,21.05,21.05,21.05,21.05,36
20160301|2015-10-05 08:00,5,21.05,21.05,21,21,16
20160301|2015-10-05 08:30,5,21,21,20.85,20.9,179
20160301|2015-10-05 09:00,5,20.9,21.01,20.88,20.92,210
20160301|2015-10-05 09:30,5,20.95,21,20.95,21,40
20160301|2015-10-05 10:00,5,21,21,20.9,20.95,128
20160301|2015-10-05 10:30,5,20.95,20.95,20.86,20.88,154
20160301|2015-10-05 11:00,5,20.86,20.86,20.77,20.77,104
20160301|2015-10-05 11:30,5,20.75,20.8,20.7,20.8,47
20160301|2015-10-05 12:00,5,20.8,20.8,20.7,20.7,49
20160301|2015-10-05 12:30,5,20.76,20.85,20.76,20.78,83
20160301|2015-10-05 13:00,5,20.77,20.77,20.73,20.73,22
20160301|2015-10-05 13:30,5,20.7,20.73,20.55,20.58,258
20160301|2015-10-05 14:00,5,20.55,20.55,20.4,20.44,193
20160301|2015-10-05 14:30,5,20.41,20.45,20.35,20.45,633
20160301|2015-10-05 15:00,5,20.4,20.45,20.35,20.4,470
20160301|2015-10-05 15:30,6,20.41,20.41,20.41,20.41,5
20160301|2015-10-05 17:00,6,20.4,20.4,20.4,20.4,13
20160301|2015-10-05 18:30,6,20.49,20.49,20.45,20.45,2
20160301|2015-10-05 20:30,6,20.47,20.47,20.47,20.47,1
20160301|2015-10-06 02:30,6,20.58,20.6,20.58,20.58,9
20160301|2015-10-06 03:00,6,20.6,20.6,20.6,20.6,9
20160301|2015-10-06 04:00,6,20.53,20.53,20.53,20.53,1
20160301|2015-10-06 07:30,6,20.47,20.5,20.4,20.4,37
20160301|2015-10-06 08:00,6,20.4,20.4,20.36,20.38,54
20160301|2015-10-06 08:30,6,20.38,20.4,20.2,20.2,651
20160301|2015-10-06 09:00,6,20.2,20.51,20.2,20.51,110
20160301|2015-10-06 09:30,6,20.5,20.53,20.36,20.49,62
20160301|2015-10-06 10:00,6,20.49,20.49,20.38,20.41,92
20160301|2015-10-06 10:30,6,20.42,20.68,20.42,20.65,182
20160301|2015-10-06 11:00,6,20.62,20.65,20.6,20.6,25
20160301|2015-10-06 11:30,6,20.62,20.75,20.62,20.65,86
20160301|2015-10-06 12:00,6,20.6,20.6,20.6,20.6,20
20160301|2015-10-06 12:30,6,20.54,20.8,20.54,20.75,141
20160301|2015-10-06 13:00,6,20.75,20.75,20.55,20.6,191
20160301|2015-10-06 13:30,6,20.6,20.63,20.6,20.63,50
20160301|2015-10-06 14:00,6,20.63,20.65,20.55,20.65,66
20160301|2015-10-06 14:30,6,20.55,20.6,20.5,20.55,265
20160301|2015-10-06 15:00,6,20.6,20.73,20.55,20.73,260
20160301|2015-10-06 16:30,7,20.8,20.8,20.8,20.8,1
20160301|2015-10-06 17:00,7,20.8,20.8,20.8,20.8,1
20160301|2015-10-06 20:30,7,20.72,20.72,20.72,20.72,1
20160301|2015-10-06 21:30,7,20.7,20.7,20.7,20.7,5
20160301|2015-10-06 22:00,7,20.69,20.72,20.69,20.72,7
20160301|2015-10-06 23:00,7,20.67,20.72,20.67,20.7,12
20160301|2015-10-07 01:30,7,20.55,20.57,20.55,20.55,12
20160301|2015-10-07 02:00,7,20.55,20.55,20.47,20.51,20
20160301|2015-10-07 02:30,7,20.4,20.43,20.35,20.36,61
20160301|2015-10-07 03:00,7,20.41,20.47,20.38,20.47,29
20160301|2015-10-07 04:30,7,20.49,20.5,20.49,20.5,40
20160301|2015-10-07 05:00,7,20.52,20.52,20.45,20.48,136
20160301|2015-10-07 06:00,7,20.45,20.48,20.45,20.46,85
20160301|2015-10-07 06:30,7,20.43,20.45,20.38,20.38,115
20160301|2015-10-07 07:30,7,20.43,20.45,20.4,20.42,56
20160301|2015-10-07 08:00,7,20.41,20.41,20.37,20.37,45
20160301|2015-10-07 08:30,7,20.37,20.47,20.33,20.42,321
20160301|2015-10-07 09:00,7,20.4,20.45,20.32,20.35,70
20160301|2015-10-07 09:30,7,20.35,20.63,20.35,20.45,154
20160301|2015-10-07 10:00,7,20.5,20.75,20.5,20.75,108
20160301|2015-10-07 10:30,7,20.75,20.75,20.5,20.5,227
20160301|2015-10-07 11:00,7,20.5,20.7,20.5,20.68,54
20160301|2015-10-07 11:30,7,20.65,20.68,20.62,20.65,81
20160301|2015-10-07 12:00,7,20.6,20.6,20.51,20.55,59
20160301|2015-10-07 12:30,7,20.44,20.44,20.3,20.35,33
20160301|2015-10-07 13:00,7,20.3,20.4,20.3,20.38,67
20160301|2015-10-07 13:30,7,20.35,20.42,20.35,20.4,111
20160301|2015-10-07 14:00,7,20.35,20.35,20.3,20.35,12
20160301|2015-10-07 14:30,7,20.3,20.37,20.3,20.3,80
20160301|2015-10-07 15:00,7,20.3,20.3,20.1,20.15,633
20160301|2015-10-07 15:30,8,20.15,20.15,20.15,20.15,7
20160301|2015-10-07 16:00,8,20.18,20.2,20.18,20.2,8
20160301|2015-10-07 19:00,8,20.2,20.2,20.2,20.2,1
20160301|2015-10-07 20:00,8,20.2,20.2,20.2,20.2,17
20160301|2015-10-07 21:00,8,20.3,20.3,20.3,20.3,2
20160301|2015-10-07 23:30,8,20.3,20.3,20.25,20.25,2
20160301|2015-10-08 03:30,8,20.37,20.37,20.37,20.37,2
20160301|2015-10-08 06:00,8,20.29,20.29,20.29,20.29,1
20160301|2015-10-08 06:30,8,20.29,20.29,20.29,20.29,7
20160301|2015-10-08 07:00,8,20.22,20.22,20.22,20.22,8
20160301|2015-10-08 07:30,8,20.25,20.25,20.2,20.22,324
20160301|2015-10-08 08:00,8,20.22,20.23,20.15,20.15,54
20160301|2015-10-08 08:30,8,20.15,20.27,20.15,20.2,95
20160301|2015-10-08 09:00,8,20.2,20.4,20.2,20.35,149
20160301|2015-10-08 09:30,8,20.4,20.4,20.26,20.26,186
20160301|2015-10-08 10:00,8,20.27,20.35,20.25,20.25,45
20160301|2015-10-08 10:30,8,20.21,20.23,20.21,20.23,7
20160301|2015-10-08 11:00,8,20.2,20.22,20.14,20.22,131
20160301|2015-10-08 11:30,8,20.2,20.32,20.19,20.3,48
20160301|2015-10-08 12:00,8,20.25,20.25,20.25,20.25,5
20160301|2015-10-08 12:30,8,20.27,20.32,20.24,20.25,208
20160301|2015-10-08 13:00,8,20.2,20.27,20.1,20.11,294
20160301|2015-10-08 13:30,8,20.09,20.09,19.85,19.85,163
20160301|2015-10-08 14:00,8,19.85,19.85,19.58,19.78,668
20160301|2015-10-08 14:30,8,19.75,19.92,19.75,19.8,348
20160301|2015-10-08 15:00,8,19.83,19.89,19.8,19.85,1107
20160301|2015-10-09 02:00,9,19.83,19.87,19.83,19.87,10
20160301|2015-10-09 02:30,9,19.85,19.99,19.85,19.99,22
20160301|2015-10-09 03:00,9,19.93,19.96,19.92,19.93,13
20160301|2015-10-09 03:30,9,19.95,19.95,19.9,19.9,10
20160301|2015-10-09 04:00,9,19.88,19.88,19.88,19.88,1
20160301|2015-10-09 07:00,9,19.74,19.74,19.7,19.7,6
20160301|2015-10-09 07:30,9,19.75,19.79,19.75,19.79,68
20160301|2015-10-09 08:00,9,19.8,19.85,19.8,19.85,46
20160301|2015-10-09 08:30,9,19.85,19.9,19.77,19.85,389
20160301|2015-10-09 09:00,9,19.85,20,19.84,19.95,394
20160301|2015-10-09 09:30,9,19.95,19.95,19.85,19.86,165
20160301|2015-10-09 10:00,9,19.85,19.9,19.83,19.89,137
20160301|2015-10-09 10:30,9,19.95,20.01,19.95,20,74
20160301|2015-10-09 11:00,9,19.95,20.08,19.95,20.05,220
20160301|2015-10-09 11:30,9,20.05,20.15,20.05,20.09,103
20160301|2015-10-09 12:00,9,20.08,20.19,20.08,20.12,244
20160301|2015-10-09 12:30,9,20.15,20.2,20.1,20.1,92
20160301|2015-10-09 13:00,9,20.05,20.22,20.05,20.15,270
20160301|2015-10-09 13:30,9,20.1,20.15,19.94,19.94,117
20160301|2015-10-09 14:00,9,19.95,20,19.88,19.88,40
20160301|2015-10-09 14:30,9,19.87,20,19.85,19.94,105
20160301|2015-10-09 15:00,9,19.93,20,19.85,19.9,443
20160301|2015-10-12 02:30,12,19.85,19.85,19.85,19.85,2
20160301|2015-10-12 03:00,12,19.84,19.84,19.84,19.84,1
20160301|2015-10-12 04:00,12,19.89,19.91,19.89,19.91,2
20160301|2015-10-12 04:30,12,19.92,19.93,19.92,19.93,3
20160301|2015-10-12 05:30,12,19.85,19.91,19.85,19.91,5
20160301|2015-10-12 06:30,12,19.9,19.9,19.9,19.9,4
20160301|2015-10-12 07:00,12,19.85,19.89,19.85,19.89,2
20160301|2015-10-12 08:00,12,19.9,19.91,19.87,19.91,33
20160301|2015-10-12 08:30,12,19.9,19.95,19.85,19.95,275
20160301|2015-10-12 09:00,12,19.95,19.97,19.83,19.88,343
20160301|2015-10-12 09:30,12,19.88,19.9,19.82,19.85,136
20160301|2015-10-12 10:00,12,19.82,19.83,19.65,19.67,87
20160301|2015-10-12 10:30,12,19.63,19.65,19.55,19.6,178
20160301|2015-10-12 11:00,12,19.58,19.62,19.47,19.55,178
20160301|2015-10-12 11:30,12,19.55,19.57,19.5,19.55,399
20160301|2015-10-12 12:00,12,19.55,19.65,19.5,19.58,49
20160301|2015-10-12 12:30,12,19.55,19.55,19.47,19.47,21
20160301|2015-10-12 13:00,12,19.45,19.5,19.4,19.5,120
20160301|2015-10-12 13:30,12,19.53,19.53,19.33,19.35,477
20160301|2015-10-12 14:00,12,19.35,19.35,19.15,19.21,251
20160301|2015-10-12 14:30,12,19.22,19.27,19.15,19.25,488
20160301|2015-10-12 15:00,12,19.21,19.25,19,19,386
20160301|2015-10-12 15:30,13,19.1,19.1,19,19,46
20160301|2015-10-12 16:00,13,19,19,19,19,5
20160301|2015-10-12 20:00,13,19.11,19.11,19.11,19.11,1
20160301|2015-10-12 21:30,13,19.2,19.2,19.2,19.2,9
20160301|2015-10-12 22:00,13,19.18,19.31,19.18,19.2,18
20160301|2015-10-13 02:00,13,19.25,19.25,19.25,19.25,1
20160301|2015-10-13 02:30,13,19.3,19.3,19.3,19.3,5
20160301|2015-10-13 03:00,13,19.3,19.35,19.3,19.35,4
20160301|2015-10-13 03:30,13,19.35,19.35,19.3,19.3,2
20160301|2015-10-13 04:00,13,19.33,19.33,19.33,19.33,5
20160301|2015-10-13 05:30,13,19.25,19.25,19.25,19.25,1
20160301|2015-10-13 06:30,13,19.15,19.25,19.15,19.24,12
20160301|2015-10-13 07:00,13,19.25,19.3,19.25,19.3,2
20160301|2015-10-13 07:30,13,19.25,19.3,19.25,19.3,70
20160301|2015-10-13 08:00,13,19.3,19.4,19.3,19.32,30
20160301|2015-10-13 08:30,13,19.3,19.4,19.24,19.25,373
20160301|2015-10-13 09:00,13,19.3,19.3,19.19,19.25,210
20160301|2015-10-13 09:30,13,19.25,19.3,19.11,19.13,179
20160301|2015-10-13 10:00,13,19.14,19.15,19.05,19.15,84
20160301|2015-10-13 10:30,13,19.2,19.25,19.18,19.25,106
20160301|2015-10-13 11:00,13,19.25,19.38,19.25,19.3,118
20160301|2015-10-13 11:30,13,19.35,19.5,19.35,19.5,104
20160301|2015-10-13 12:00,13,19.55,19.6,19.45,19.55,183
20160301|2015-10-13 12:30,13,19.5,19.7,19.5,19.7,145
20160301|2015-10-13 13:00,13,19.7,19.72,19.6,19.72,134
20160301|2015-10-13 13:30,13,19.75,19.75,19.55,19.55,50
20160301|2015-10-13 14:00,13,19.58,19.85,19.58,19.8,243
20160301|2015-10-13 14:30,13,19.75,19.9,19.74,19.82,238
20160301|2015-10-13 15:00,13,19.8,20.05,19.73,19.92,1012
20160301|2015-10-13 15:30,14,19.93,19.94,19.93,19.93,37
20160301|2015-10-13 17:00,14,19.95,20,19.95,20,26
20160301|2015-10-13 17:30,14,20,20,20,20,5
20160301|2015-10-13 18:00,14,19.95,19.95,19.95,19.95,2
20160301|2015-10-13 20:30,14,20,20,20,20,6
20160301|2015-10-13 21:30,14,19.95,19.95,19.95,19.95,5
20160301|2015-10-13 22:00,14,19.95,19.95,19.95,19.95,3
20160301|2015-10-14 02:00,14,19.95,19.96,19.95,19.96,3
20160301|2015-10-14 02:30,14,19.96,20,19.96,20,2
20160301|2015-10-14 03:00,14,19.95,19.95,19.95,19.95,1
20160301|2015-10-14 03:30,14,19.95,19.97,19.95,19.96,23
20160301|2015-10-14 04:00,14,19.97,19.97,19.97,19.97,1
20160301|2015-10-14 04:30,14,19.98,19.98,19.98,19.98,1
20160301|2015-10-14 05:30,14,19.94,19.94,19.94,19.94,3
20160301|2015-10-14 06:00,14,19.91,19.91,19.86,19.87,4
20160301|2015-10-14 06:30,14,19.87,19.9,19.86,19.88,7
20160301|2015-10-14 07:30,14,19.9,19.99,19.9,19.97,28
20160301|2015-10-14 08:00,14,20,20.05,19.97,19.97,189
20160301|2015-10-14 08:30,14,19.9,20.03,19.81,19.81,166
20160301|2015-10-14 09:00,14,19.85,20.1,19.8,20.1,145
20160301|2015-10-14 09:30,14,20.1,20.28,20.1,20.22,138
20160301|2015-10-14 10:00,14,20.25,20.31,20.17,20.21,417
20160301|2015-10-14 10:30,14,20.25,20.31,20.15,20.22,95
20160301|2015-10-14 11:00,14,20.3,20.35,20.27,20.29,44
20160301|2015-10-14 11:30,14,20.25,20.25,20,20.1,183
20160301|2015-10-14 12:00,14,20.1,20.2,20.1,20.2,38
20160301|2015-10-14 12:30,14,20.24,20.24,20.18,20.2,34
20160301|2015-10-14 13:00,14,20.17,20.42,20.11,20.42,332
20160301|2015-10-14 13:30,14,20.44,20.47,20.38,20.42,222
20160301|2015-10-14 14:00,14,20.35,20.49,20.27,20.4,163
20160301|2015-10-14 14:30,14,20.35,20.35,20.15,20.15,347
20160301|2015-10-14 15:00,14,20.2,20.3,20.17,20.25,264
20160301|2015-10-14 15:30,15,20.25,20.25,20.23,20.23,27
20160301|2015-10-14 18:30,15,20.16,20.16,20.16,20.16,4
20160301|2015-10-14 19:00,15,20.2,20.2,20.2,20.2,2
20160301|2015-10-14 19:30,15,20.15,20.15,20.1,20.1,4
20160301|2015-10-14 20:00,15,20.12,20.12,20.05,20.05,5
20160301|2015-10-14 21:00,15,20.05,20.06,20.05,20.05,4
20160301|2015-10-14 23:30,15,20.02,20.02,20,20.02,10
20160301|2015-10-15 01:00,15,20,20,20,20,4
20160301|2015-10-15 02:00,15,19.96,20.02,19.96,20.02,4
20160301|2015-10-15 02:30,15,19.96,19.96,19.9,19.95,23
20160301|2015-10-15 03:30,15,19.93,19.93,19.88,19.92,14
20160301|2015-10-15 04:00,15,19.88,19.89,19.88,19.88,14
20160301|2015-10-15 04:30,15,19.89,19.9,19.89,19.9,13
20160301|2015-10-15 06:30,15,19.93,19.98,19.93,19.95,10
20160301|2015-10-15 07:00,15,20,20,19.95,19.95,11
20160301|2015-10-15 07:30,15,20,20.05,20,20.03,24
20160301|2015-10-15 08:00,15,20.03,20.03,20,20,36
20160301|2015-10-15 08:30,15,20,20.05,19.85,19.95,395
20160301|2015-10-15 09:00,15,19.9,19.95,19.8,19.95,247
20160301|2015-10-15 09:30,15,19.92,19.95,19.78,19.78,195
20160301|2015-10-15 10:00,15,19.8,19.83,19.73,19.73,260
20160301|2015-10-15 10:30,15,19.73,19.96,19.73,19.95,110
20160301|2015-10-15 11:00,15,19.92,19.92,19.72,19.72,56
20160301|2015-10-15 11:30,15,19.75,19.75,19.65,19.65,61
20160301|2015-10-15 12:00,15,19.65,19.65,19.5,19.5,143
20160301|2015-10-15 12:30,15,19.53,19.61,19.5,19.61,39
20160301|2015-10-15 13:00,15,19.45,19.45,19.28,19.4,398
20160301|2015-10-15 13:30,15,19.33,19.35,19.25,19.25,297
20160301|2015-10-15 14:00,15,19.28,19.3,19.19,19.22,321
20160301|2015-10-15 14:30,15,19.22,19.44,19.22,19.3,521
20160301|2015-10-15 15:00,15,19.3,19.35,19.08,19.1,781
20160301|2015-10-15 17:30,16,19.15,19.15,19.15,19.15,1
20160301|2015-10-15 19:30,16,19.14,19.3,19.14,19.2,10
20160301|2015-10-15 20:30,16,19.19,19.19,19.19,19.19,1
20160301|2015-10-15 21:00,16,19.19,19.19,19.19,19.19,2
20160301|2015-10-15 22:00,16,19.19,19.19,19.19,19.19,1
20160301|2015-10-15 23:00,16,19.18,19.18,19.18,19.18,1
20160301|2015-10-16 01:00,16,19.15,19.15,19.1,19.1,10
20160301|2015-10-16 02:00,16,19.15,19.15,19.15,19.15,2
20160301|2015-10-16 02:30,16,19.2,19.2,19.19,19.19,6
20160301|2015-10-16 03:00,16,19.2,19.2,19.2,19.2,2
20160301|2015-10-16 03:30,16,19.15,19.15,19.15,19.15,2
20160301|2015-10-16 05:00,16,19.15,19.15,19.15,19.15,5
20160301|2015-10-16 05:30,16,19.15,19.2,19.15,19.2,6
20160301|2015-10-16 07:00,16,19.22,19.22,19.22,19.22,73
20160301|2015-10-16 07:30,16,19.21,19.25,19.16,19.16,53
20160301|2015-10-16 08:00,16,19.14,19.19,19.1,19.1,26
20160301|2015-10-16 08:30,16,19.12,19.3,19.09,19.28,362
20160301|2015-10-16 09:00,16,19.25,19.35,19.19,19.3,211
20160301|2015-10-16 09:30,16,19.25,19.3,19.14,19.15,90
20160301|2015-10-16 10:00,16,19.15,19.25,19.15,19.25,168
20160301|2015-10-16 10:30,16,19.25,19.3,19.17,19.17,128
20160301|2015-10-16 11:00,16,19.2,19.32,19.2,19.3,120
20160301|2015-10-16 11:30,16,19.3,19.37,19.3,19.35,175
20160301|2015-10-16 12:00,16,19.35,19.4,19.32,19.4,188
20160301|2015-10-16 12:30,16,19.4,19.5,19.4,19.5,249
20160301|2015-10-16 13:00,16,19.53,19.58,19.34,19.38,291
20160301|2015-10-16 13:30,16,19.35,19.4,19.3,19.36,68
20160301|2015-10-16 14:00,16,19.39,19.39,19.3,19.33,190
20160301|2015-10-16 14:30,16,19.3,19.35,19.19,19.2,523
20160301|2015-10-16 15:00,16,19.25,19.25,19.08,19.2,353
20160301|2015-10-18 17:30,19,19.15,19.15,19.15,19.15,1
20160301|2015-10-18 18:30,19,19.15,19.15,19.15,19.15,1
20160301|2015-10-18 19:00,19,19.25,19.25,19.25,19.25,1
20160301|2015-10-18 20:00,19,19.3,19.3,19.3,19.3,1
20160301|2015-10-18 20:30,19,19.3,19.3,19.3,19.3,1
20160301|2015-10-19 01:30,19,19.31,19.31,19.31,19.31,2
20160301|2015-10-19 02:00,19,19.25,19.27,19.2,19.2,23
20160301|2015-10-19 03:00,19,19.19,19.2,19.19,19.2,2
20160301|2015-10-19 04:00,19,19.2,19.2,19.2,19.2,1
20160301|2015-10-19 04:30,19,19.25,19.25,19.25,19.25,5
20160301|2015-10-19 06:00,19,19.26,19.27,19.25,19.27,6
20160301|2015-10-19 06:30,19,19.3,19.3,19.3,19.3,3
20160301|2015-10-19 07:00,19,19.3,19.3,19.27,19.27,8
20160301|2015-10-19 07:30,19,19.3,19.3,19.3,19.3,5
20160301|2015-10-19 08:00,19,19.28,19.28,19.28,19.28,16
20160301|2015-10-19 08:30,19,19.3,19.3,19,19,215
20160301|2015-10-19 09:00,19,19,19.05,18.95,18.95,50
20160301|2015-10-19 09:30,19,18.99,19.05,18.87,18.87,22
20160301|2015-10-19 10:00,19,18.89,18.96,18.82,18.85,331
20160301|2015-10-19 10:30,19,18.85,18.85,18.7,18.75,124
20160301|2015-10-19 11:00,19,18.71,18.78,18.7,18.78,105
20160301|2015-10-19 11:30,19,18.7,18.75,18.69,18.7,87
20160301|2015-10-19 12:00,19,18.69,18.81,18.69,18.8,155
20160301|2015-10-19 12:30,19,18.8,18.87,18.75,18.75,121
20160301|2015-10-19 13:00,19,18.75,18.75,18.69,18.7,113
20160301|2015-10-19 13:30,19,18.7,18.71,18.64,18.64,128
20160301|2015-10-19 14:00,19,18.63,18.68,18.6,18.68,235
20160301|2015-10-19 14:30,19,18.65,18.7,18.53,18.55,312
20160301|2015-10-19 15:00,19,18.55,18.55,18.41,18.43,319
20160301|2015-10-19 15:30,20,18.5,18.51,18.5,18.51,5
20160301|2015-10-20 02:30,20,18.5,18.5,18.48,18.5,8
20160301|2015-10-20 03:00,20,18.54,18.64,18.54,18.64,104
20160301|2015-10-20 03:30,20,18.65,18.65,18.65,18.65,20
20160301|2015-10-20 06:00,20,18.61,18.61,18.61,18.61,1
20160301|2015-10-20 07:00,20,18.57,18.6,18.56,18.6,15
20160301|2015-10-20 07:30,20,18.56,18.56,18.51,18.55,105
20160301|2015-10-20 08:00,20,18.55,18.55,18.53,18.55,25
20160301|2015-10-20 08:30,20,18.6,18.65,18.49,18.55,295
20160301|2015-10-20 09:00,20,18.53,18.6,18.45,18.53,179
20160301|2015-10-20 09:30,20,18.55,18.55,18.3,18.4,258
20160301|2015-10-20 10:00,20,18.43,18.65,18.43,18.6,349
20160301|2015-10-20 10:30,20,18.6,18.67,18.55,18.65,140
20160301|2015-10-20 11:00,20,18.7,18.75,18.7,18.75,111
20160301|2015-10-20 11:30,20,18.75,18.87,18.75,18.8,216
20160301|2015-10-20 12:00,20,18.78,18.8,18.7,18.75,82
20160301|2015-10-20 12:30,20,18.85,18.9,18.75,18.75,81
20160301|2015-10-20 13:00,20,18.75,18.8,18.6,18.6,106
20160301|2015-10-20 13:30,20,18.6,18.7,18.6,18.65,211
20160301|2015-10-20 14:00,20,18.61,18.68,18.6,18.6,123
20160301|2015-10-20 14:30,20,18.6,18.81,18.55,18.8,134
20160301|2015-10-20 15:00,20,18.82,19.15,18.8,19.1,798
20160301|2015-10-20 15:30,21,19.1,19.1,19.05,19.05,30
20160301|2015-10-20 23:00,21,18.9,18.9,18.85,18.85,3
20160301|2015-10-21 00:30,21,18.8,18.8,18.8,18.8,1
20160301|2015-10-21 01:30,21,18.9,18.9,18.9,18.9,3
20160301|2015-10-21 02:00,21,18.94,18.95,18.94,18.95,5
20160301|2015-10-21 02:30,21,18.97,18.97,18.95,18.95,3
20160301|2015-10-21 04:00,21,18.85,18.85,18.85,18.85,2
20160301|2015-10-21 05:00,21,18.8,18.8,18.76,18.76,8
20160301|2015-10-21 05:30,21,18.77,18.77,18.77,18.77,1
20160301|2015-10-21 06:00,21,18.78,18.81,18.78,18.8,59
20160301|2015-10-21 07:00,21,18.75,18.77,18.75,18.77,27
20160301|2015-10-21 07:30,21,18.75,18.8,18.75,18.75,9
20160301|2015-10-21 08:00,21,18.75,18.75,18.73,18.75,70
20160301|2015-10-21 08:30,21,18.73,18.83,18.7,18.8,222
20160301|2015-10-21 09:00,21,18.8,19.07,18.8,19.02,144
20160301|2015-10-21 09:30,21,19.05,19.1,18.92,18.98,170
20160301|2015-10-21 10:00,21,18.95,19.14,18.95,18.99,129
20160301|2015-10-21 10:30,21,18.95,18.95,18.77,18.9,784
20160301|2015-10-21 11:00,21,18.89,19,18.87,18.9,132
20160301|2015-10-21 11:30,21,18.89,18.96,18.85,18.96,89
20160301|2015-10-21 12:00,21,18.99,19.23,18.98,19.22,219
20160301|2015-10-21 12:30,21,19.25,19.31,19.12,19.2,261
20160301|2015-10-21 13:00,21,19.19,19.27,19.12,19.2,128
20160301|2015-10-21 13:30,21,19.17,19.17,18.99,19.09,116
20160301|2015-10-21 14:00,21,19.05,19.23,18.97,19.19,344
20160301|2015-10-21 14:30,21,19.2,19.59,19.2,19.55,530
20160301|2015-10-21 15:00,21,19.54,19.75,19.54,19.75,1135
20160301|2015-10-21 15:30,22,19.7,19.7,19.7,19.7,10
20160301|2015-10-21 17:00,22,19.71,19.75,19.61,19.66,147
20160301|2015-10-21 17:30,22,19.65,19.65,19.65,19.65,1
20160301|2015-10-21 19:00,22,19.6,19.6,19.54,19.54,7
20160301|2015-10-21 19:30,22,19.53,19.53,19.41,19.46,8
20160301|2015-10-21 20:00,22,19.42,19.42,19.42,19.42,1
20160301|2015-10-22 01:00,22,19.53,19.53,19.52,19.52,2
20160301|2015-10-22 06:00,22,19.46,19.47,19.44,19.44,91
20160301|2015-10-22 07:00,22,19.48,19.48,19.43,19.43,35
20160301|2015-10-22 07:30,22,19.45,19.5,19.3,19.33,42
20160301|2015-10-22 08:00,22,19.36,19.41,19.33,19.35,139
20160301|2015-10-22 08:30,22,19.35,19.44,19.2,19.2,621
20160301|2015-10-22 09:00,22,19.23,19.24,19,19.09,115
20160301|2015-10-22 09:30,22,19.05,19.1,18.9,18.9,262
20160301|2015-10-22 10:00,22,18.9,18.95,18.85,18.95,122
20160301|2015-10-22 10:30,22,18.98,19,18.84,18.85,200
20160301|2015-10-22 11:00,22,18.84,18.87,18.78,18.8,91
20160301|2015-10-22 11:30,22,18.78,18.81,18.7,18.77,137
20160301|2015-10-22 12:00,22,18.77,18.8,18.68,18.77,268
20160301|2015-10-22 12:30,22,18.74,18.79,18.72,18.75,191
20160301|2015-10-22 13:00,22,18.78,18.85,18.7,18.72,249
20160301|2015-10-22 13:30,22,18.77,18.77,18.6,18.6,175
20160301|2015-10-22 14:00,22,18.61,18.7,18.59,18.61,172
20160301|2015-10-22 14:30,22,18.56,18.65,18.5,18.57,553
20160301|2015-10-22 15:00,22,18.57,18.57,18.37,18.42,782
20160301|2015-10-22 15:30,23,18.45,18.45,18.4,18.45,40
20160301|2015-10-22 16:30,23,18.4,18.4,18.4,18.4,1
20160301|2015-10-22 17:00,23,18.4,18.4,18.4,18.4,2
20160301|2015-10-22 17:30,23,18.45,18.5,18.4,18.42,104
20160301|2015-10-22 18:00,23,18.45,18.45,18.39,18.45,39
20160301|2015-10-23 03:30,23,18.5,18.5,18.45,18.45,5
20160301|2015-10-23 04:00,23,18.45,18.45,18.45,18.45,6
20160301|2015-10-23 04:30,23,18.44,18.44,18.35,18.4,31
20160301|2015-10-23 05:00,23,18.36,18.4,18.35,18.36,37
20160301|2015-10-23 06:00,23,18.35,18.37,18.13,18.19,324
20160301|2015-10-23 06:30,23,18.17,18.17,18.05,18.11,184
20160301|2015-10-23 07:00,23,18.11,18.15,18.09,18.15,43
20160301|2015-10-23 07:30,23,18.15,18.15,18.14,18.15,10
20160301|2015-10-23 08:00,23,18.14,18.28,18.14,18.25,78
20160301|2015-10-23 08:30,23,18.25,18.28,18.15,18.21,275
20160301|2015-10-23 09:00,23,18.2,18.5,18.18,18.45,464
20160301|2015-10-23 09:30,23,18.45,18.55,18.37,18.54,252
20160301|2015-10-23 10:00,23,18.55,18.6,18.47,18.6,164
20160301|2015-10-23 10:30,23,18.6,18.65,18.58,18.6,125
20160301|2015-10-23 11:00,23,18.6,18.65,18.55,18.57,297
20160301|2015-10-23 11:30,23,18.55,18.61,18.53,18.6,133
20160301|2015-10-23 12:00,23,18.6,18.66,18.4,18.4,267
20160301|2015-10-23 12:30,23,18.4,18.45,18.34,18.35,178
20160301|2015-10-23 13:00,23,18.35,18.39,18.3,18.35,183
20160301|2015-10-23 13:30,23,18.35,18.45,18.31,18.45,760
20160301|2015-10-23 14:00,23,18.43,18.64,18.4,18.63,289
20160301|2015-10-23 14:30,23,18.63,18.65,18.51,18.58,979
20160301|2015-10-23 15:00,23,18.56,18.75,18.55,18.72,749
20160301|2015-10-25 17:30,26,18.72,18.72,18.72,18.72,6
20160301|2015-10-25 21:30,26,18.75,18.75,18.74,18.74,3
20160301|2015-10-25 22:00,26,18.74,18.74,18.74,18.74,3
20160301|2015-10-25 23:00,26,18.8,18.8,18.76,18.78,13
20160301|2015-10-26 01:00,26,18.83,18.83,18.83,18.83,3
20160301|2015-10-26 02:30,26,18.85,18.85,18.85,18.85,10
20160301|2015-10-26 03:00,26,18.85,18.85,18.85,18.85,3
20160301|2015-10-26 04:00,26,18.85,18.85,18.8,18.8,8
20160301|2015-10-26 06:30,26,18.83,18.85,18.83,18.85,34
20160301|2015-10-26 07:00,26,18.85,18.87,18.8,18.83,217
20160301|2015-10-26 07:30,26,18.85,18.87,18.8,18.8,151
20160301|2015-10-26 08:00,26,18.77,18.78,18.75,18.78,33
20160301|2015-10-26 08:30,26,18.75,18.84,18.67,18.78,514
20160301|2015-10-26 09:00,26,18.8,18.85,18.75,18.78,266
20160301|2015-10-26 09:30,26,18.79,18.84,18.79,18.8,181
20160301|2015-10-26 10:00,26,18.8,18.9,18.8,18.9,61
20160301|2015-10-26 10:30,26,18.85,18.9,18.82,18.85,48
20160301|2015-10-26 11:00,26,18.86,18.95,18.85,18.85,283
20160301|2015-10-26 11:30,26,18.83,18.87,18.73,18.75,425
20160301|2015-10-26 12:00,26,18.8,18.8,18.76,18.8,30
20160301|2015-10-26 12:30,26,18.75,18.86,18.7,18.86,302
20160301|2015-10-26 13:00,26,18.85,18.9,18.84,18.9,138
20160301|2015-10-26 13:30,26,18.9,19,18.87,18.91,190
20160301|2015-10-26 14:00,26,18.93,18.95,18.87,18.9,112
20160301|2015-10-26 14:30,26,18.87,19.05,18.87,18.95,1024
20160301|2015-10-26 15:00,26,18.99,19.17,18.99,19.03,810
20160301|2015-10-26 15:30,27,19,19,19,19,1
20160301|2015-10-26 17:30,27,19,19,19,19,1
20160301|2015-10-26 19:00,27,19.05,19.05,19.05,19.05,4
20160301|2015-10-26 20:30,27,19.05,19.05,19.05,19.05,3
20160301|2015-10-26 21:00,27,19.05,19.12,19.05,19.09,26
20160301|2015-10-26 21:30,27,19.09,19.11,19.09,19.11,2
20160301|2015-10-26 23:00,27,19.13,19.15,19.12,19.15,15
20160301|2015-10-27 00:00,27,19.17,19.17,19.17,19.17,7
20160301|2015-10-27 01:00,27,19.17,19.18,19.13,19.13,19
20160301|2015-10-27 01:30,27,19.13,19.13,19.13,19.13,26
20160301|2015-10-27 02:00,27,19.13,19.13,19.13,19.13,5
20160301|2015-10-27 02:30,27,19.13,19.13,19.13,19.13,4
20160301|2015-10-27 03:00,27,19.15,19.15,19.15,19.15,10
20160301|2015-10-27 03:30,27,19.15,19.15,19.15,19.15,10
20160301|2015-10-27 04:00,27,19.1,19.1,19.1,19.1,7
20160301|2015-10-27 04:30,27,19.1,19.1,19.1,19.1,5
20160301|2015-10-27 05:00,27,19.11,19.11,19.05,19.05,20
20160301|2015-10-27 05:30,27,19.1,19.1,19.1,19.1,6
20160301|2015-10-27 06:00,27,19.09,19.09,19.09,19.09,1
20160301|2015-10-27 07:00,27,19.08,19.12,19.08,19.12,13
20160301|2015-10-27 07:30,27,19.15,19.19,19.15,19.15,80
20160301|2015-10-27 08:00,27,19.17,19.23,19.17,19.2,28
20160301|2015-10-27 08:30,27,19.25,19.28,19.03,19.04,909
20160301|2015-10-27 09:00,27,19.05,19.18,19.04,19.14,291
20160301|2015-10-27 09:30,27,19.15,19.18,18.98,19.01,143
20160301|2015-10-27 10:00,27,19,19,18.88,18.92,362
20160301|2015-10-27 10:30,27,18.9,19.07,18.85,19.05,420
20160301|2015-10-27 11:00,27,19.01,19.17,19.01,19.05,215
20160301|2015-10-27 11:30,27,19.05,19.1,18.98,19.06,412
20160301|2015-10-27 12:00,27,19.1,19.18,19.08,19.14,321
20160301|2015-10-27 12:30,27,19.1,19.13,19.07,19.1,170
20160301|2015-10-27 13:00,27,19.1,19.1,19.05,19.05,13
20160301|2015-10-27 13:30,27,19.08,19.08,19.03,19.04,137
20160301|2015-10-27 14:00,27,19,19.02,18.85,18.85,968
20160301|2015-10-27 14:30,27,18.85,18.95,18.79,18.85,765
20160301|2015-10-27 15:00,27,18.83,18.85,18.65,18.75,573
20160301|2015-10-27 15:30,28,18.75,18.75,18.75,18.75,3
20160301|2015-10-27 16:00,28,18.8,18.8,18.75,18.75,2
20160301|2015-10-27 20:30,28,18.75,18.75,18.75,18.75,4
20160301|2015-10-27 21:30,28,18.7,18.7,18.7,18.7,4
20160301|2015-10-27 23:30,28,18.7,18.7,18.7,18.7,4
20160301|2015-10-28 03:00,28,18.65,18.7,18.65,18.69,9
20160301|2015-10-28 03:30,28,18.68,18.68,18.65,18.65,2
20160301|2015-10-28 04:30,28,18.6,18.64,18.6,18.6,8
20160301|2015-10-28 06:00,28,18.62,18.62,18.62,18.62,30
20160301|2015-10-28 06:30,28,18.65,18.65,18.63,18.63,69
20160301|2015-10-28 07:00,28,18.65,18.75,18.65,18.7,51
20160301|2015-10-28 07:30,28,18.75,18.75,18.75,18.75,25
20160301|2015-10-28 08:00,28,18.74,18.74,18.74,18.74,5
20160301|2015-10-28 08:30,28,18.7,18.8,18.67,18.7,306
20160301|2015-10-28 09:00,28,18.7,18.75,18.7,18.75,61
20160301|2015-10-28 09:30,28,18.7,18.73,18.67,18.69,143
20160301|2015-10-28 10:00,28,18.68,18.72,18.6,18.72,258
20160301|2015-10-28 10:30,28,18.7,18.75,18.62,18.63,86
20160301|2015-10-28 11:00,28,18.65,18.7,18.6,18.7,117
20160301|2015-10-28 11:30,28,18.73,18.74,18.7,18.72,72
20160301|2015-10-28 12:00,28,18.73,18.75,18.7,18.72,43
20160301|2015-10-28 12:30,28,18.73,18.73,18.6,18.6,208
20160301|2015-10-28 13:00,28,18.65,19.18,18.65,18.95,663
20160301|2015-10-28 13:30,28,19,19.15,18.85,18.88,391
20160301|2015-10-28 14:00,28,18.9,18.95,18.75,18.78,905
20160301|2015-10-28 14:30,28,18.77,18.77,18.5,18.55,856
20160301|2015-10-28 15:00,28,18.55,18.55,18.4,18.43,507
20160301|2015-10-28 15:30,29,18.45,18.46,18.44,18.46,15
20160301|2015-10-28 16:00,29,18.5,18.5,18.49,18.49,3
20160301|2015-10-28 17:00,29,18.46,18.5,18.46,18.5,5
20160301|2015-10-28 18:30,29,18.5,18.5,18.5,18.5,1
20160301|2015-10-28 19:00,29,18.53,18.64,18.53,18.6,13
20160301|2015-10-28 19:30,29,18.6,18.61,18.6,18.6,23
20160301|2015-10-28 20:00,29,18.58,18.6,18.58,18.6,6
20160301|2015-10-28 22:00,29,18.58,18.59,18.57,18.59,18
20160301|2015-10-29 00:30,29,18.65,18.65,18.65,18.65,3
20160301|2015-10-29 02:00,29,18.6,18.62,18.6,18.6,4
20160301|2015-10-29 02:30,29,18.61,18.61,18.61,18.61,1
20160301|2015-10-29 03:00,29,18.6,18.65,18.6,18.65,2
20160301|2015-10-29 03:30,29,18.65,18.65,18.65,18.65,3
20160301|2015-10-29 04:00,29,18.7,18.7,18.66,18.66,21
20160301|2015-10-29 04:30,29,18.69,18.69,18.65,18.65,16
20160301|2015-10-29 05:00,29,18.65,18.65,18.65,18.65,24
20160301|2015-10-29 05:30,29,18.62,18.62,18.62,18.62,2
20160301|2015-10-29 06:00,29,18.63,18.63,18.63,18.63,15
20160301|2015-10-29 06:30,29,18.7,18.7,18.7,18.7,25
20160301|2015-10-29 07:00,29,18.67,18.67,18.65,18.66,22
20160301|2015-10-29 07:30,29,18.65,18.65,18.59,18.6,295
20160301|2015-10-29 08:00,29,18.6,18.62,18.6,18.62,11
20160301|2015-10-29 08:30,29,18.6,18.7,18.56,18.65,370
20160301|2015-10-29 09:00,29,18.7,18.75,18.57,18.72,268
20160301|2015-10-29 09:30,29,18.72,18.8,18.68,18.8,125
20160301|2015-10-29 10:00,29,18.85,18.85,18.75,18.8,55
20160301|2015-10-29 10:30,29,18.75,18.75,18.7,18.72,39
20160301|2015-10-29 11:00,29,18.72,18.77,18.65,18.66,58
20160301|2015-10-29 11:30,29,18.65,18.72,18.63,18.7,21
20160301|2015-10-29 12:00,29,18.65,18.66,18.6,18.65,57
20160301|2015-10-29 12:30,29,18.7,18.78,18.7,18.77,113
20160301|2015-10-29 13:00,29,18.77,18.78,18.65,18.65,179
20160301|2015-10-29 13:30,29,18.69,18.72,18.67,18.7,67
20160301|2015-10-29 14:00,29,18.75,18.77,18.67,18.67,102
20160301|2015-10-29 14:30,29,18.67,18.72,18.58,18.67,283
20160301|2015-10-29 15:00,29,18.69,18.75,18.6,18.65,409
20160301|2015-10-29 15:30,30,18.65,18.65,18.6,18.6,2
20160301|2015-10-29 17:00,30,18.58,18.58,18.5,18.55,11
20160301|2015-10-29 17:30,30,18.58,18.58,18.58,18.58,2
20160301|2015-10-29 19:00,30,18.55,18.55,18.53,18.53,5
20160301|2015-10-29 20:30,30,18.5,18.5,18.5,18.5,1
20160301|2015-10-29 21:00,30,18.48,18.49,18.48,18.49,3
20160301|2015-10-29 22:00,30,18.47,18.47,18.47,18.47,1
20160301|2015-10-29 22:30,30,18.52,18.55,18.48,18.53,17
20160301|2015-10-29 23:00,30,18.5,18.5,18.5,18.5,1
20160301|2015-10-30 00:30,30,18.49,18.49,18.49,18.49,7
20160301|2015-10-30 01:30,30,18.5,18.5,18.5,18.5,4
20160301|2015-10-30 02:00,30,18.51,18.51,18.51,18.51,4
20160301|2015-10-30 02:30,30,18.55,18.55,18.45,18.45,29
20160301|2015-10-30 03:00,30,18.55,18.58,18.53,18.55,8
20160301|2015-10-30 04:30,30,18.58,18.6,18.58,18.6,28
20160301|2015-10-30 05:00,30,18.62,18.64,18.6,18.6,14
20160301|2015-10-30 05:30,30,18.65,18.65,18.63,18.63,5
20160301|2015-10-30 06:00,30,18.63,18.65,18.63,18.65,30
20160301|2015-10-30 07:00,30,18.6,18.6,18.58,18.58,6
20160301|2015-10-30 07:30,30,18.6,18.68,18.6,18.67,55
20160301|2015-10-30 08:00,30,18.65,18.83,18.65,18.78,375
20160301|2015-10-30 08:30,30,18.8,18.88,18.74,18.85,491
20160301|2015-10-30 09:00,30,18.85,18.87,18.82,18.87,51
20160301|2015-10-30 09:30,30,18.9,18.9,18.8,18.85,46
20160301|2015-10-30 10:00,30,18.8,18.88,18.8,18.8,163
20160301|2015-10-30 10:30,30,18.78,18.78,18.7,18.72,103
20160301|2015-10-30 11:00,30,18.72,18.8,18.71,18.75,269
20160301|2015-10-30 11:30,30,18.75,18.75,18.65,18.65,131
20160301|2015-10-30 12:00,30,18.65,18.7,18.61,18.65,202
20160301|2015-10-30 12:30,30,18.6,18.6,18.57,18.58,119
20160301|2015-10-30 13:00,30,18.58,18.67,18.58,18.65,92
20160301|2015-10-30 13:30,30,18.63,18.75,18.63,18.74,139
20160301|2015-10-30 14:00,30,18.74,18.8,18.7,18.8,171
20160301|2015-10-30 14:30,30,18.8,18.82,18.72,18.81,411
20160301|2015-10-30 15:00,30,18.85,19,18.82,18.87,610
20160301|2015-11-01 17:30,2,18.99,19.11,18.99,19.1,39
20160301|2015-11-01 18:00,2,18.95,18.95,18.94,18.94,2
20160301|2015-11-01 19:30,2,19,19,18.95,18.95,2
20160301|2015-11-01 22:30,2,19,19,19,19,2
20160301|2015-11-01 23:00,2,19.05,19.06,19.05,19.05,5
20160301|2015-11-02 00:30,2,19.04,19.04,18.98,19,11
20160301|2015-11-02 01:00,2,19.02,19.06,19.02,19.04,13
20160301|2015-11-02 02:00,2,19.05,19.08,19.02,19.06,24
20160301|2015-11-02 02:30,2,19.05,19.07,18.99,18.99,42
20160301|2015-11-02 03:00,2,18.95,18.97,18.9,18.92,41
20160301|2015-11-02 03:30,2,18.9,18.93,18.8,18.85,54
20160301|2015-11-02 04:00,2,18.85,18.88,18.85,18.85,5
20160301|2015-11-02 04:30,2,18.9,18.9,18.9,18.9,10
20160301|2015-11-02 05:00,2,18.9,18.9,18.9,18.9,10
20160301|2015-11-02 05:30,2,18.83,18.83,18.83,18.83,1
20160301|2015-11-02 07:00,2,18.85,18.85,18.85,18.85,20
20160301|2015-11-02 07:30,2,18.85,18.85,18.82,18.82,6
20160301|2015-11-02 08:00,2,18.82,18.82,18.8,18.82,60
20160301|2015-11-02 08:30,2,18.8,18.85,18.75,18.77,229
20160301|2015-11-02 09:00,2,18.8,18.8,18.68,18.7,78
20160301|2015-11-02 09:30,2,18.7,18.73,18.68,18.7,61
20160301|2015-11-02 10:00,2,18.7,18.73,18.65,18.68,70
20160301|2015-11-02 10:30,2,18.67,18.7,18.63,18.65,46
20160301|2015-11-02 11:00,2,18.65,18.65,18.55,18.6,127
20160301|2015-11-02 11:30,2,18.58,18.6,18.45,18.45,84
20160301|2015-11-02 12:00,2,18.48,18.5,18.45,18.45,50
20160301|2015-11-02 12:30,2,18.5,18.5,18.4,18.4,116
20160301|2015-11-02 13:00,2,18.4,18.41,18.35,18.35,181
20160301|2015-11-02 13:30,2,18.35,18.35,18.2,18.2,169
20160301|2015-11-02 14:00,2,18.23,18.3,18.15,18.15,312
20160301|2015-11-02 14:30,2,18.15,18.22,18.1,18.2,426
20160301|2015-11-02 15:00,2,18.15,18.35,18.1,18.35,514
20160301|2015-11-02 15:30,3,18.35,18.4,18.34,18.4,10
20160301|2015-11-02 16:00,3,18.35,18.4,18.32,18.32,29
20160301|2015-11-02 17:00,3,18.32,18.35,18.32,18.32,41
20160301|2015-11-02 19:30,3,18.28,18.28,18.28,18.28,3
20160301|2015-11-03 01:00,3,18.3,18.3,18.3,18.3,1
20160301|2015-11-03 02:00,3,18.3,18.3,18.3,18.3,15
20160301|2015-11-03 04:00,3,18.3,18.3,18.29,18.29,8
20160301|2015-11-03 05:00,3,18.3,18.3,18.28,18.3,11
20160301|2015-11-03 05:30,3,18.3,18.3,18.3,18.3,39
20160301|2015-11-03 06:00,3,18.35,18.35,18.35,18.35,22
20160301|2015-11-03 07:00,3,18.35,18.4,18.35,18.35,25
20160301|2015-11-03 07:30,3,18.35,18.35,18.3,18.32,43
20160301|2015-11-03 08:00,3,18.35,18.35,18.34,18.34,16
20160301|2015-11-03 08:30,3,18.35,18.37,18.25,18.34,167
20160301|2015-11-03 09:00,3,18.3,18.32,18.24,18.32,82
20160301|2015-11-03 09:30,3,18.33,18.37,18.25,18.35,97
20160301|2015-11-03 10:00,3,18.35,18.37,18.35,18.35,34
20160301|2015-11-03 10:30,3,18.37,18.37,18.27,18.3,142
20160301|2015-11-03 11:00,3,18.32,18.45,18.32,18.42,265
20160301|2015-11-03 11:30,3,18.42,18.47,18.35,18.35,282
20160301|2015-11-03 12:00,3,18.38,18.38,18.32,18.35,168
20160301|2015-11-03 12:30,3,18.32,18.32,18.25,18.25,61
20160301|2015-11-03 13:00,3,18.25,18.28,18.17,18.23,209
20160301|2015-11-03 13:30,3,18.28,18.3,18.25,18.28,88
20160301|2015-11-03 14:00,3,18.32,18.35,18.3,18.32,126
20160301|2015-11-03 14:30,3,18.32,18.49,18.32,18.45,529
20160301|2015-11-03 15:00,3,18.43,18.55,18.42,18.5,765
20160301|2015-11-03 15:30,4,18.5,18.55,18.5,18.53,15
20160301|2015-11-03 16:00,4,18.54,18.54,18.54,18.54,1
20160301|2015-11-03 16:30,4,18.54,18.55,18.54,18.54,34
20160301|2015-11-03 17:00,4,18.53,18.53,18.53,18.53,1
20160301|2015-11-03 18:00,4,18.55,18.55,18.55,18.55,22
20160301|2015-11-03 19:00,4,18.52,18.53,18.52,18.53,3
20160301|2015-11-03 19:30,4,18.5,18.5,18.5,18.5,3
20160301|2015-11-03 20:00,4,18.45,18.45,18.45,18.45,1
20160301|2015-11-03 23:00,4,18.5,18.5,18.5,18.5,1
20160301|2015-11-04 00:00,4,18.52,18.52,18.51,18.51,2
20160301|2015-11-04 01:00,4,18.5,18.5,18.5,18.5,21
20160301|2015-11-04 02:00,4,18.5,18.51,18.49,18.5,7
20160301|2015-11-04 02:30,4,18.45,18.45,18.45,18.45,5
20160301|2015-11-04 03:00,4,18.4,18.41,18.39,18.41,18
20160301|2015-11-04 03:30,4,18.45,18.45,18.4,18.41,13
20160301|2015-11-04 05:00,4,18.4,18.4,18.4,18.4,25
20160301|2015-11-04 06:30,4,18.39,18.39,18.39,18.39,7
20160301|2015-11-04 07:00,4,18.4,18.4,18.32,18.34,94
20160301|2015-11-04 07:30,4,18.32,18.4,18.32,18.4,34
20160301|2015-11-04 08:00,4,18.4,18.4,18.4,18.4,5
20160301|2015-11-04 08:30,4,18.4,18.65,18.35,18.6,438
20160301|2015-11-04 09:00,4,18.62,18.65,18.55,18.55,174
20160301|2015-11-04 09:30,4,18.55,18.69,18.53,18.65,82
20160301|2015-11-04 10:00,4,18.7,18.82,18.68,18.8,285
20160301|2015-11-04 10:30,4,18.79,18.82,18.75,18.82,91
20160301|2015-11-04 11:00,4,18.8,18.81,18.65,18.75,126
20160301|2015-11-04 11:30,4,18.75,18.78,18.7,18.75,115
20160301|2015-11-04 12:00,4,18.8,18.9,18.8,18.85,194
20160301|2015-11-04 12:30,4,18.8,18.8,18.7,18.7,231
20160301|2015-11-04 13:00,4,18.7,18.7,18.6,18.65,63
20160301|2015-11-04 13:30,4,18.6,18.6,18.55,18.57,34
20160301|2015-11-04 14:00,4,18.6,18.72,18.55,18.7,328
20160301|2015-11-04 14:30,4,18.7,18.87,18.69,18.75,732
20160301|2015-11-04 15:00,4,18.74,18.85,18.72,18.85,513
20160301|2015-11-04 15:30,5,18.85,18.85,18.85,18.85,3
20160301|2015-11-04 17:00,5,18.85,18.9,18.83,18.85,5
20160301|2015-11-04 17:30,5,18.87,18.87,18.85,18.85,2
20160301|2015-11-04 22:30,5,18.8,18.8,18.8,18.8,2
20160301|2015-11-05 03:00,5,18.81,18.81,18.81,18.81,1
20160301|2015-11-05 04:00,5,18.8,18.8,18.77,18.77,4
20160301|2015-11-05 04:30,5,18.76,18.76,18.75,18.75,5
20160301|2015-11-05 05:30,5,18.75,18.75,18.7,18.7,6
20160301|2015-11-05 06:00,5,18.72,18.72,18.67,18.7,8
20160301|2015-11-05 06:30,5,18.67,18.68,18.67,18.68,2
20160301|2015-11-05 07:00,5,18.66,18.66,18.66,18.66,1
20160301|2015-11-05 07:30,5,18.65,18.72,18.65,18.72,5
20160301|2015-11-05 08:00,5,18.7,18.73,18.7,18.7,19
20160301|2015-11-05 08:30,5,18.7,18.88,18.61,18.61,358
20160301|2015-11-05 09:00,5,18.64,18.89,18.64,18.85,340
20160301|2015-11-05 09:30,5,18.9,18.97,18.86,18.9,115
20160301|2015-11-05 10:00,5,18.9,18.94,18.83,18.84,78
20160301|2015-11-05 10:30,5,18.82,18.88,18.75,18.75,66
20160301|2015-11-05 11:00,5,18.75,18.83,18.65,18.7,159
20160301|2015-11-05 11:30,5,18.7,18.8,18.7,18.75,106
20160301|2015-11-05 12:00,5,18.7,18.84,18.7,18.8,100
20160301|2015-11-05 12:30,5,18.8,18.89,18.8,18.82,132
20160301|2015-11-05 13:00,5,18.75,18.8,18.75,18.8,72
20160301|2015-11-05 13:30,5,18.8,18.8,18.65,18.68,208
20160301|2015-11-05 14:00,5,18.68,18.73,18.53,18.53,216
20160301|2015-11-05 14:30,5,18.53,18.6,18.5,18.55,339
20160301|2015-11-05 15:00,5,18.55,18.57,18.5,18.54,465
20160301|2015-11-05 15:30,6,18.5,18.51,18.5,18.5,38
20160301|2015-11-05 16:00,6,18.55,18.55,18.55,18.55,64
20160301|2015-11-05 16:30,6,18.55,18.6,18.55,18.55,22
20160301|2015-11-05 17:00,6,18.55,18.57,18.53,18.55,28
20160301|2015-11-05 17:30,6,18.55,18.55,18.53,18.53,33
20160301|2015-11-05 18:00,6,18.55,18.55,18.55,18.55,2
20160301|2015-11-06 01:00,6,18.5,18.5,18.49,18.49,5
20160301|2015-11-06 02:00,6,18.55,18.56,18.55,18.55,4
20160301|2015-11-06 02:30,6,18.55,18.56,18.54,18.56,18
20160301|2015-11-06 03:00,6,18.56,18.6,18.56,18.57,44
20160301|2015-11-06 03:30,6,18.6,18.62,18.6,18.6,7
20160301|2015-11-06 04:00,6,18.6,18.61,18.6,18.6,8
20160301|2015-11-06 05:00,6,18.65,18.65,18.62,18.62,5
20160301|2015-11-06 05:30,6,18.65,18.65,18.62,18.65,46
20160301|2015-11-06 06:00,6,18.62,18.62,18.6,18.6,51
20160301|2015-11-06 07:00,6,18.55,18.57,18.48,18.55,69
20160301|2015-11-06 07:30,6,18.55,18.8,18.45,18.7,180
20160301|2015-11-06 08:00,6,18.66,18.66,18.52,18.58,79
20160301|2015-11-06 08:30,6,18.55,18.72,18.45,18.7,342
20160301|2015-11-06 09:00,6,18.67,18.78,18.63,18.63,284
20160301|2015-11-06 09:30,6,18.62,18.62,18.45,18.55,180
20160301|2015-11-06 10:00,6,18.55,18.7,18.52,18.65,152
20160301|2015-11-06 10:30,6,18.6,18.61,18.49,18.57,244
20160301|2015-11-06 11:00,6,18.55,18.66,18.5,18.66,217
20160301|2015-11-06 11:30,6,18.62,18.7,18.6,18.6,45
20160301|2015-11-06 12:00,6,18.55,18.59,18.5,18.5,160
20160301|2015-11-06 12:30,6,18.55,18.58,18.5,18.55,224
20160301|2015-11-06 13:00,6,18.52,18.52,18.47,18.5,67
20160301|2015-11-06 13:30,6,18.5,18.57,18.44,18.44,151
20160301|2015-11-06 14:00,6,18.45,18.45,18.4,18.4,30
20160301|2015-11-06 14:30,6,18.43,18.43,18.3,18.38,878
20160301|2015-11-06 15:00,6,18.38,18.38,18.25,18.35,616
20160301|2015-11-08 17:00,9,18.35,18.45,18.35,18.39,23
20160301|2015-11-08 17:30,9,18.39,18.39,18.39,18.39,1
20160301|2015-11-08 18:00,9,18.37,18.37,18.35,18.36,3
20160301|2015-11-08 19:30,9,18.31,18.31,18.31,18.31,2
20160301|2015-11-08 20:00,9,18.3,18.3,18.3,18.3,1
20160301|2015-11-08 21:00,9,18.25,18.25,18.23,18.24,5
20160301|2015-11-08 23:30,9,18.3,18.3,18.3,18.3,4
20160301|2015-11-09 01:00,9,18.35,18.36,18.33,18.35,6
20160301|2015-11-09 02:00,9,18.35,18.45,18.35,18.39,23
20160301|2015-11-09 02:30,9,18.43,18.47,18.43,18.45,15
20160301|2015-11-09 03:00,9,18.45,18.47,18.45,18.45,8
20160301|2015-11-09 03:30,9,18.45,18.45,18.45,18.45,3
20160301|2015-11-09 04:30,9,18.45,18.45,18.45,18.45,1
20160301|2015-11-09 07:00,9,18.45,18.45,18.37,18.41,70
20160301|2015-11-09 07:30,9,18.42,18.42,18.39,18.4,47
20160301|2015-11-09 08:00,9,18.4,18.4,18.4,18.4,79
20160301|2015-11-09 08:30,9,18.35,18.45,18.35,18.42,347
20160301|2015-11-09 09:00,9,18.45,18.52,18.41,18.47,402
20160301|2015-11-09 09:30,9,18.49,18.55,18.45,18.5,96
20160301|2015-11-09 10:00,9,18.5,18.65,18.5,18.65,118
20160301|2015-11-09 10:30,9,18.65,18.75,18.62,18.73,212
20160301|2015-11-09 11:00,9,18.75,18.83,18.68,18.68,159
20160301|2015-11-09 11:30,9,18.7,18.74,18.59,18.61,134
20160301|2015-11-09 12:00,9,18.62,18.76,18.6,18.7,92
20160301|2015-11-09 12:30,9,18.7,18.75,18.65,18.75,21
20160301|2015-11-09 13:00,9,18.77,18.78,18.65,18.71,222
20160301|2015-11-09 13:30,9,18.7,18.83,18.67,18.78,626
20160301|2015-11-09 14:00,9,18.8,18.91,18.8,18.83,394
20160301|2015-11-09 14:30,9,18.8,18.8,18.57,18.75,685
20160301|2015-11-09 15:00,9,18.72,18.85,18.7,18.75,951
20160301|2015-11-09 16:30,10,18.81,18.81,18.81,18.81,1
20160301|2015-11-09 18:00,10,18.8,18.8,18.7,18.7,9
20160301|2015-11-09 22:30,10,18.67,18.67,18.67,18.67,2
20160301|2015-11-10 00:30,10,18.64,18.66,18.64,18.66,3
20160301|2015-11-10 01:30,10,18.65,18.65,18.63,18.63,5
20160301|2015-11-10 02:00,10,18.7,18.7,18.7,18.7,3
20160301|2015-11-10 03:00,10,18.75,18.77,18.75,18.75,6
20160301|2015-11-10 03:30,10,18.77,18.85,18.77,18.85,19
20160301|2015-11-10 04:00,10,18.83,18.83,18.83,18.83,1
20160301|2015-11-10 04:30,10,18.85,18.85,18.82,18.85,36
20160301|2015-11-10 05:00,10,18.85,18.85,18.84,18.85,50
20160301|2015-11-10 05:30,10,18.82,18.82,18.8,18.8,4
20160301|2015-11-10 06:00,10,18.85,18.85,18.82,18.82,3
20160301|2015-11-10 06:30,10,18.85,18.85,18.83,18.85,48
20160301|2015-11-10 07:00,10,18.85,18.85,18.84,18.84,14
20160301|2015-11-10 07:30,10,18.8,18.84,18.8,18.84,12
20160301|2015-11-10 08:00,10,18.85,18.85,18.8,18.8,8
20160301|2015-11-10 08:30,10,18.8,18.89,18.74,18.75,557
20160301|2015-11-10 09:00,10,18.75,18.92,18.75,18.9,149
20160301|2015-11-10 09:30,10,18.89,18.9,18.77,18.77,233
20160301|2015-11-10 10:00,10,18.75,18.8,18.7,18.8,185
20160301|2015-11-10 10:30,10,18.75,18.75,18.68,18.7,48
20160301|2015-11-10 11:00,10,18.7,18.7,18.67,18.7,71
20160301|2015-11-10 11:30,10,18.7,18.73,18.68,18.68,149
20160301|2015-11-10 12:00,10,18.7,18.74,18.7,18.7,65
20160301|2015-11-10 12:30,10,18.7,18.71,18.61,18.65,214
20160301|2015-11-10 13:00,10,18.65,18.67,18.65,18.65,13
20160301|2015-11-10 13:30,10,18.62,18.65,18.5,18.6,125
20160301|2015-11-10 14:00,10,18.58,18.6,18.52,18.57,373
20160301|2015-11-10 14:30,10,18.55,18.62,18.47,18.62,520
20160301|2015-11-10 15:00,10,18.57,18.57,18.45,18.5,435
20160301|2015-11-10 15:30,11,18.51,18.55,18.51,18.54,16
20160301|2015-11-10 16:00,11,18.54,18.54,18.54,18.54,7
20160301|2015-11-10 22:30,11,18.5,18.55,18.49,18.55,28
20160301|2015-11-10 23:00,11,18.52,18.52,18.52,18.52,17
20160301|2015-11-10 23:30,11,18.53,18.53,18.52,18.52,2
20160301|2015-11-11 02:30,11,18.5,18.5,18.5,18.5,2
20160301|2015-11-11 03:00,11,18.45,18.45,18.45,18.45,1
20160301|2015-11-11 03:30,11,18.5,18.5,18.45,18.45,3
20160301|2015-11-11 05:30,11,18.45,18.45,18.45,18.45,23
20160301|2015-11-11 06:00,11,18.45,18.45,18.45,18.45,25
20160301|2015-11-11 06:30,11,18.4,18.43,18.38,18.38,58
20160301|2015-11-11 07:00,11,18.37,18.4,18.37,18.4,20
20160301|2015-11-11 07:30,11,18.4,18.4,18.4,18.4,1
20160301|2015-11-11 08:00,11,18.43,18.43,18.42,18.42,14
20160301|2015-11-11 08:30,11,18.42,18.55,18.42,18.55,200
20160301|2015-11-11 09:00,11,18.55,18.6,18.53,18.55,244
20160301|2015-11-11 09:30,11,18.6,18.69,18.59,18.61,98
20160301|2015-11-11 10:00,11,18.62,18.65,18.55,18.55,282
20160301|2015-11-11 10:30,11,18.52,18.52,18.45,18.45,108
20160301|2015-11-11 11:00,11,18.45,18.45,18.35,18.35,63
20160301|2015-11-11 11:30,11,18.39,18.42,18.35,18.42,60
20160301|2015-11-11 12:00,11,18.42,18.55,18.42,18.55,147
20160301|2015-11-11 12:30,11,18.55,18.55,18.5,18.5,101
20160301|2015-11-11 13:00,11,18.51,18.55,18.45,18.45,35
20160301|2015-11-11 13:30,11,18.42,18.57,18.42,18.57,27
20160301|2015-11-11 14:00,11,18.57,18.64,18.57,18.6,121
20160301|2015-11-11 14:30,11,18.6,18.73,18.6,18.7,206
20160301|2015-11-11 15:00,11,18.7,18.8,18.7,18.8,412
20160301|2015-11-11 15:30,12,18.8,18.85,18.77,18.85,12
20160301|2015-11-11 17:00,12,18.78,18.78,18.78,18.78,5
20160301|2015-11-11 19:00,12,18.75,18.75,18.75,18.75,15
20160301|2015-11-11 21:30,12,18.7,18.7,18.68,18.68,2
20160301|2015-11-12 01:00,12,18.65,18.65,18.65,18.65,1
20160301|2015-11-12 01:30,12,18.64,18.64,18.64,18.64,1
20160301|2015-11-12 02:00,12,18.7,18.74,18.7,18.7,9
20160301|2015-11-12 02:30,12,18.65,18.65,18.6,18.6,3
20160301|2015-11-12 03:00,12,18.65,18.71,18.65,18.68,7
20160301|2015-11-12 04:00,12,18.72,18.82,18.72,18.8,47
20160301|2015-11-12 05:00,12,18.8,18.82,18.8,18.8,6
20160301|2015-11-12 05:30,12,18.71,18.71,18.71,18.71,1
20160301|2015-11-12 06:00,12,18.74,18.74,18.74,18.74,10
20160301|2015-11-12 06:30,12,18.75,18.83,18.75,18.83,9
20160301|2015-11-12 07:00,12,18.82,18.85,18.82,18.83,204
20160301|2015-11-12 07:30,12,18.85,18.85,18.83,18.83,82
20160301|2015-11-12 08:00,12,18.85,19.08,18.83,19.05,322
20160301|2015-11-12 08:30,12,19.05,19.1,18.9,18.9,696
20160301|2015-11-12 09:00,12,18.9,18.98,18.88,18.95,280
20160301|2015-11-12 09:30,12,18.98,19,18.86,18.86,103
20160301|2015-11-12 10:00,12,18.89,19.05,18.83,19.05,270
20160301|2015-11-12 10:30,12,19.05,19.13,18.92,18.98,370
20160301|2015-11-12 11:00,12,19,19.2,19,19.15,157
20160301|2015-11-12 11:30,12,19.13,19.17,19.05,19.1,103
20160301|2015-11-12 12:00,12,19.1,19.15,19.05,19.12,105
20160301|2015-11-12 12:30,12,19.1,19.2,19.1,19.15,100
20160301|2015-11-12 13:00,12,19.17,19.42,19.17,19.35,539
20160301|2015-11-12 13:30,12,19.35,19.6,19.34,19.53,481
20160301|2015-11-12 14:00,12,19.55,19.63,19.53,19.55,460
20160301|2015-11-12 14:30,12,19.58,19.75,19.55,19.72,799
20160301|2015-11-12 15:00,12,19.7,19.8,19.66,19.75,864
20160301|2015-11-12 15:30,13,19.75,19.75,19.7,19.7,11
20160301|2015-11-12 18:00,13,19.7,19.7,19.65,19.65,3
20160301|2015-11-12 19:00,13,19.65,19.65,19.65,19.65,1
20160301|2015-11-12 21:30,13,19.67,19.67,19.67,19.67,5
20160301|2015-11-12 22:30,13,19.68,19.71,19.68,19.71,9
20160301|2015-11-12 23:30,13,19.7,19.7,19.7,19.7,2
20160301|2015-11-13 01:00,13,19.72,19.72,19.72,19.72,1
20160301|2015-11-13 02:00,13,19.7,19.7,19.7,19.7,4
20160301|2015-11-13 02:30,13,19.65,19.66,19.6,19.6,13
20160301|2015-11-13 03:00,13,19.65,19.65,19.65,19.65,1
20160301|2015-11-13 03:30,13,19.72,19.76,19.72,19.75,8
20160301|2015-11-13 04:00,13,19.7,19.7,19.7,19.7,15
20160301|2015-11-13 05:00,13,19.78,19.85,19.78,19.85,92
20160301|2015-11-13 05:30,13,19.9,19.9,19.85,19.87,20
20160301|2015-11-13 06:00,13,19.85,19.85,19.85,19.85,16
20160301|2015-11-13 06:30,13,19.8,19.81,19.8,19.81,25
20160301|2015-11-13 07:00,13,19.83,19.84,19.78,19.8,90
20160301|2015-11-13 07:30,13,19.8,19.88,19.74,19.74,60
20160301|2015-11-13 08:00,13,19.78,19.8,19.75,19.8,169
20160301|2015-11-13 08:30,13,19.77,19.93,19.75,19.93,434
20160301|2015-11-13 09:00,13,19.85,20.29,19.85,20.15,964
20160301|2015-11-13 09:30,13,20.23,20.29,19.95,19.97,723
20160301|2015-11-13 10:00,13,20,20.27,20,20.04,312
20160301|2015-11-13 10:30,13,20.09,20.09,19.93,19.95,242
20160301|2015-11-13 11:00,13,19.9,19.93,19.73,19.92,265
20160301|2015-11-13 11:30,13,19.9,20.07,19.9,20,158
20160301|2015-11-13 12:00,13,19.97,20.1,19.97,20.1,185
20160301|2015-11-13 12:30,13,20.05,20.2,20.05,20.15,279
20160301|2015-11-13 13:00,13,20.15,20.21,20.13,20.2,220
20160301|2015-11-13 13:30,13,20.2,20.43,20.16,20.4,642
20160301|2015-11-13 14:00,13,20.38,20.47,20.3,20.45,372
20160301|2015-11-13 14:30,13,20.49,20.53,20.42,20.48,662
20160301|2015-11-13 15:00,13,20.48,20.58,20.41,20.5,671
20160301|2015-11-15 17:00,16,20.78,20.87,20.78,20.87,6
20160301|2015-11-15 17:30,16,20.75,20.75,20.75,20.75,4
20160301|2015-11-15 18:00,16,20.69,20.7,20.69,20.7,4
20160301|2015-11-15 18:30,16,20.7,20.7,20.7,20.7,4
20160301|2015-11-15 19:00,16,20.56,20.61,20.56,20.57,7
20160301|2015-11-15 19:30,16,20.6,20.6,20.6,20.6,2
20160301|2015-11-15 20:00,16,20.65,20.65,20.62,20.62,3
20160301|2015-11-15 21:30,16,20.68,20.68,20.66,20.68,4
20160301|2015-11-15 22:30,16,20.63,20.63,20.63,20.63,1
20160301|2015-11-15 23:00,16,20.65,20.68,20.65,20.68,2
20160301|2015-11-16 00:30,16,20.6,20.6,20.6,20.6,1
20160301|2015-11-16 01:00,16,20.55,20.55,20.55,20.55,5
20160301|2015-11-16 02:00,16,20.6,20.6,20.5,20.51,50
20160301|2015-11-16 02:30,16,20.45,20.45,20.37,20.4,20
20160301|2015-11-16 03:00,16,20.4,20.42,20.33,20.33,29
20160301|2015-11-16 04:00,16,20.35,20.35,20.28,20.35,13
20160301|2015-11-16 04:30,16,20.35,20.35,20.32,20.35,6
20160301|2015-11-16 05:00,16,20.4,20.41,20.37,20.41,12
20160301|2015-11-16 06:00,16,20.28,20.3,20.25,20.3,35
20160301|2015-11-16 06:30,16,20.3,20.35,20.3,20.33,44
20160301|2015-11-16 07:00,16,20.35,20.41,20.3,20.41,113
20160301|2015-11-16 07:30,16,20.42,20.58,20.41,20.58,103
20160301|2015-11-16 08:00,16,20.58,20.6,20.49,20.51,157
20160301|2015-11-16 08:30,16,20.51,20.61,20.15,20.5,513
20160301|2015-11-16 09:00,16,20.49,20.53,20.18,20.25,323
20160301|2015-11-16 09:30,16,20.25,20.32,20.13,20.29,646
20160301|2015-11-16 10:00,16,20.25,20.41,20.18,20.4,293
20160301|2015-11-16 10:30,16,20.4,20.4,20.17,20.25,235
20160301|2015-11-16 11:00,16,20.13,20.23,20.1,20.11,119
20160301|2015-11-16 11:30,16,20.11,20.13,19.82,19.82,407
20160301|2015-11-16 12:00,16,19.8,19.8,19.58,19.65,265
20160301|2015-11-16 12:30,16,19.65,19.65,19.5,19.53,472
20160301|2015-11-16 13:00,16,19.55,19.59,19.5,19.53,385
20160301|2015-11-16 13:30,16,19.5,19.55,19.44,19.45,365
20160301|2015-11-16 14:00,16,19.45,19.48,19.25,19.3,368
20160301|2015-11-16 14:30,16,19.25,19.35,19.19,19.23,644
20160301|2015-11-16 15:00,16,19.2,19.2,19.09,19.1,735
20160301|2015-11-16 15:30,17,19.1,19.15,19.1,19.1,60
20160301|2015-11-16 17:00,17,19.1,19.1,19.1,19.1,3
20160301|2015-11-16 19:00,17,19.17,19.17,19.17,19.17,1
20160301|2015-11-16 19:30,17,19.15,19.15,19.1,19.1,9
20160301|2015-11-16 20:00,17,19.05,19.05,19.03,19.03,4
20160301|2015-11-16 21:30,17,19.05,19.05,19.05,19.05,3
20160301|2015-11-16 23:00,17,19.05,19.05,19.05,19.05,3
20160301|2015-11-17 01:00,17,19.1,19.15,19.1,19.15,7
20160301|2015-11-17 02:00,17,19.16,19.16,19.15,19.15,9
20160301|2015-11-17 02:30,17,19.15,19.15,19.1,19.1,14
20160301|2015-11-17 03:00,17,19.1,19.1,19.05,19.07,7
20160301|2015-11-17 03:30,17,19.05,19.05,19,19.02,68
20160301|2015-11-17 04:00,17,19,19,19,19,18
20160301|2015-11-17 04:30,17,19,19,18.99,18.99,77
20160301|2015-11-17 05:00,17,18.98,19,18.96,19,14
20160301|2015-11-17 05:30,17,19,19,18.96,19,6
20160301|2015-11-17 06:00,17,18.99,19,18.98,19,12
20160301|2015-11-17 06:30,17,18.98,19.05,18.98,19.03,39
20160301|2015-11-17 07:00,17,19.05,19.08,19.03,19.06,30
20160301|2015-11-17 07:30,17,19.05,19.05,18.95,18.97,18
20160301|2015-11-17 08:00,17,18.97,18.99,18.97,18.98,24
20160301|2015-11-17 08:30,17,19,19.15,19,19.05,464
20160301|2015-11-17 09:00,17,19.02,19.13,18.98,18.99,306
20160301|2015-11-17 09:30,17,19.01,19.02,18.73,18.78,502
20160301|2015-11-17 10:00,17,18.8,18.89,18.75,18.85,159
20160301|2015-11-17 10:30,17,18.85,18.99,18.78,18.98,335
20160301|2015-11-17 11:00,17,18.96,19.03,18.92,19.03,198
20160301|2015-11-17 11:30,17,19,19.13,18.98,19.03,197
20160301|2015-11-17 12:00,17,19.05,19.27,18.99,19.25,254
20160301|2015-11-17 12:30,17,19.28,19.32,19.17,19.2,377
20160301|2015-11-17 13:00,17,19.22,19.47,19.14,19.47,248
20160301|2015-11-17 13:30,17,19.47,19.7,19.47,19.57,497
20160301|2015-11-17 14:00,17,19.6,19.8,19.6,19.65,493
20160301|2015-11-17 14:30,17,19.65,19.67,19.43,19.64,1160
20160301|2015-11-17 15:00,17,19.62,19.62,19.4,19.4,577
20160301|2015-11-17 15:30,18,19.4,19.41,19.4,19.41,28
20160301|2015-11-17 16:00,18,19.45,19.45,19.45,19.45,1
20160301|2015-11-17 16:30,18,19.45,19.45,19.45,19.45,35
20160301|2015-11-17 17:00,18,19.49,19.49,19.45,19.45,2
20160301|2015-11-17 18:30,18,19.45,19.45,19.45,19.45,1
20160301|2015-11-17 19:00,18,19.45,19.45,19.4,19.43,9
20160301|2015-11-17 19:30,18,19.47,19.55,19.4,19.48,81
20160301|2015-11-17 20:00,18,19.48,19.48,19.48,19.48,4
20160301|2015-11-17 21:00,18,19.46,19.47,19.43,19.43,18
20160301|2015-11-17 21:30,18,19.46,19.46,19.44,19.44,9
20160301|2015-11-17 22:00,18,19.45,19.45,19.45,19.45,3
20160301|2015-11-17 22:30,18,19.45,19.47,19.45,19.47,20
20160301|2015-11-17 23:00,18,19.47,19.47,19.47,19.47,5
20160301|2015-11-18 00:00,18,19.47,19.47,19.47,19.47,4
20160301|2015-11-18 02:00,18,19.5,19.5,19.5,19.5,14
20160301|2015-11-18 02:30,18,19.5,19.5,19.5,19.5,6
20160301|2015-11-18 03:00,18,19.47,19.55,19.45,19.55,10
20160301|2015-11-18 03:30,18,19.48,19.5,19.48,19.5,4
20160301|2015-11-18 04:00,18,19.5,19.5,19.5,19.5,3
20160301|2015-11-18 04:30,18,19.48,19.48,19.48,19.48,1
20160301|2015-11-18 05:00,18,19.5,19.5,19.45,19.45,15
20160301|2015-11-18 05:30,18,19.4,19.4,19.38,19.38,9
20160301|2015-11-18 06:00,18,19.37,19.38,19.37,19.37,16
20160301|2015-11-18 06:30,18,19.37,19.4,19.37,19.4,8
20160301|2015-11-18 07:00,18,19.35,19.35,19.3,19.35,30
20160301|2015-11-18 07:30,18,19.36,19.43,19.28,19.3,64
20160301|2015-11-18 08:00,18,19.3,19.36,19.28,19.34,200
20160301|2015-11-18 08:30,18,19.35,19.36,19.1,19.2,608
20160301|2015-11-18 09:00,18,19.19,19.27,19.12,19.25,320
20160301|2015-11-18 09:30,18,19.25,19.31,19.18,19.2,197
20160301|2015-11-18 10:00,18,19.15,19.26,19.15,19.2,233
20160301|2015-11-18 10:30,18,19.15,19.2,19.11,19.2,72
20160301|2015-11-18 11:00,18,19.21,19.28,19.15,19.25,200
20160301|2015-11-18 11:30,18,19.22,19.26,19.21,19.22,72
20160301|2015-11-18 12:00,18,19.2,19.24,19.07,19.1,478
20160301|2015-11-18 12:30,18,19.1,19.22,19.1,19.2,320
20160301|2015-11-18 13:00,18,19.21,19.25,18.94,19.05,436
20160301|2015-11-18 13:30,18,19.05,19.13,18.9,18.93,232
20160301|2015-11-18 14:00,18,18.92,19.03,18.9,18.97,172
20160301|2015-11-18 14:30,18,18.97,18.97,18.83,18.89,626
20160301|2015-11-18 15:00,18,18.85,19,18.83,19,579
20160301|2015-11-18 15:30,19,18.97,19.15,18.86,19,449
20160301|2015-11-18 17:00,19,19.05,19.05,19.05,19.05,7
20160301|2015-11-18 17:30,19,19.05,19.06,19.05,19.05,44
20160301|2015-11-18 18:30,19,18.95,18.95,18.95,18.95,2
20160301|2015-11-19 01:00,19,18.9,18.9,18.9,18.9,1
20160301|2015-11-19 01:30,19,18.87,18.87,18.86,18.86,2
20160301|2015-11-19 02:00,19,18.85,18.85,18.84,18.84,12
20160301|2015-11-19 02:30,19,18.84,18.84,18.81,18.82,7
20160301|2015-11-19 03:00,19,18.88,18.88,18.85,18.85,6
20160301|2015-11-19 03:30,19,18.8,18.81,18.8,18.8,26
20160301|2015-11-19 04:00,19,18.8,18.8,18.8,18.8,6
20160301|2015-11-19 04:30,19,18.8,18.8,18.8,18.8,1
20160301|2015-11-19 05:00,19,18.8,18.8,18.8,18.8,1
20160301|2015-11-19 06:00,19,18.83,18.83,18.83,18.83,5
20160301|2015-11-19 06:30,19,18.9,18.92,18.89,18.89,13
20160301|2015-11-19 07:00,19,18.9,18.97,18.9,18.92,29
20160301|2015-11-19 07:30,19,18.9,19.02,18.9,19.02,99
20160301|2015-11-19 08:00,19,19,19.03,18.99,19.03,162
20160301|2015-11-19 08:30,19,19.05,19.2,19.05,19.16,579
20160301|2015-11-19 09:00,19,19.2,19.33,19.14,19.33,761
20160301|2015-11-19 09:30,19,19.3,19.4,19.28,19.33,1343
20160301|2015-11-19 10:00,19,19.34,19.35,19.22,19.27,285
20160301|2015-11-19 10:30,19,19.25,19.45,19.25,19.45,186
20160301|2015-11-19 11:00,19,19.45,19.5,19.39,19.46,217
20160301|2015-11-19 11:30,19,19.49,19.49,19.32,19.32,227
20160301|2015-11-19 12:00,19,19.35,19.36,19.27,19.34,151
20160301|2015-11-19 12:30,19,19.34,19.43,19.34,19.43,300
20160301|2015-11-19 13:00,19,19.45,19.58,19.43,19.52,567
20160301|2015-11-19 13:30,19,19.5,19.58,19.45,19.5,293
20160301|2015-11-19 14:00,19,19.5,19.52,19.35,19.35,326
20160301|2015-11-19 14:30,19,19.35,19.48,19.35,19.45,299
20160301|2015-11-19 15:00,19,19.43,19.55,19.42,19.45,838
20160301|2015-11-19 15:30,20,19.44,19.44,19.4,19.4,17
20160301|2015-11-19 23:30,20,19.44,19.44,19.44,19.44,2
20160301|2015-11-20 01:30,20,19.36,19.37,19.32,19.32,11
20160301|2015-11-20 02:00,20,19.32,19.4,19.32,19.35,20
20160301|2015-11-20 02:30,20,19.4,19.4,19.35,19.35,16
20160301|2015-11-20 03:00,20,19.4,19.4,19.4,19.4,1
20160301|2015-11-20 03:30,20,19.4,19.4,19.39,19.39,3
20160301|2015-11-20 04:00,20,19.4,19.41,19.4,19.4,26
20160301|2015-11-20 04:30,20,19.4,19.4,19.35,19.35,9
20160301|2015-11-20 06:30,20,19.33,19.33,19.33,19.33,9
20160301|2015-11-20 07:00,20,19.3,19.3,19.29,19.29,34
20160301|2015-11-20 07:30,20,19.3,19.3,19.3,19.3,3
20160301|2015-11-20 08:00,20,19.3,19.3,19.15,19.18,287
20160301|2015-11-20 08:30,20,19.2,19.23,19.08,19.18,603
20160301|2015-11-20 09:00,20,19.18,19.24,19.05,19.17,335
20160301|2015-11-20 09:30,20,19.1,19.2,19.08,19.2,233
20160301|2015-11-20 10:00,20,19.18,19.22,19.15,19.15,423
20160301|2015-11-20 10:30,20,19.2,19.23,19.17,19.2,69
20160301|2015-11-20 11:00,20,19.2,19.21,19.05,19.1,232
20160301|2015-11-20 11:30,20,19.1,19.1,19.05,19.08,94
20160301|2015-11-20 12:00,20,19.06,19.15,19.05,19.1,369
20160301|2015-11-20 12:30,20,19.15,19.19,19.13,19.15,282
20160301|2015-11-20 13:00,20,19.15,19.15,19.08,19.14,134
20160301|2015-11-20 13:30,20,19.14,19.17,19.07,19.17,320
20160301|2015-11-20 14:00,20,19.2,19.3,19.18,19.25,270
20160301|2015-11-20 14:30,20,19.25,19.35,19.18,19.25,353
20160301|2015-11-20 15:00,20,19.23,19.35,19.15,19.15,1201
20160301|2015-11-22 17:00,23,19.1,19.13,19.1,19.13,3
20160301|2015-11-22 17:30,23,19.1,19.1,19.1,19.1,4
20160301|2015-11-22 18:00,23,19.1,19.1,19.1,19.1,3
20160301|2015-11-22 19:30,23,19.2,19.2,19.17,19.17,7
20160301|2015-11-22 20:00,23,19.2,19.2,19.2,19.2,1
20160301|2015-11-22 21:00,23,19.2,19.24,19.2,19.24,3
20160301|2015-11-22 21:30,23,19.22,19.22,19.18,19.18,4
20160301|2015-11-22 22:00,23,19.2,19.22,19.19,19.2,5
20160301|2015-11-23 01:00,23,19.25,19.25,19.24,19.24,4
20160301|2015-11-23 01:30,23,19.25,19.25,19.25,19.25,1
20160301|2015-11-23 02:00,23,19.28,19.4,19.28,19.35,32
20160301|2015-11-23 02:30,23,19.35,19.35,19.35,19.35,3
20160301|2015-11-23 03:00,23,19.32,19.32,19.26,19.3,29
20160301|2015-11-23 03:30,23,19.34,19.34,19.34,19.34,1
20160301|2015-11-23 04:30,23,19.3,19.32,19.27,19.3,12
20160301|2015-11-23 05:00,23,19.32,19.39,19.32,19.37,6
20160301|2015-11-23 05:30,23,19.36,19.37,19.3,19.32,17
20160301|2015-11-23 06:00,23,19.25,19.27,19.15,19.17,28
20160301|2015-11-23 06:30,23,19.17,19.26,19.17,19.26,59
20160301|2015-11-23 07:00,23,19.25,19.27,19.2,19.2,15
20160301|2015-11-23 07:30,23,19.2,19.25,19.2,19.24,32
20160301|2015-11-23 08:00,23,19.25,19.25,19.19,19.19,103
20160301|2015-11-23 08:30,23,19.2,19.25,19.14,19.25,451
20160301|2015-11-23 09:00,23,19.24,19.27,19.1,19.18,318
20160301|2015-11-23 09:30,23,19.15,19.2,19.14,19.14,158
20160301|2015-11-23 10:00,23,19.15,19.16,19.1,19.1,172
20160301|2015-11-23 10:30,23,19.06,19.07,18.85,18.9,473
20160301|2015-11-23 11:00,23,18.85,18.95,18.85,18.9,228
20160301|2015-11-23 11:30,23,18.9,18.98,18.88,18.88,561
20160301|2015-11-23 12:00,23,18.88,18.92,18.87,18.91,156
20160301|2015-11-23 12:30,23,18.91,18.97,18.89,18.95,211
20160301|2015-11-23 13:00,23,18.95,19.27,18.95,19.2,297
20160301|2015-11-23 13:30,23,19.2,19.3,19.08,19.08,327
20160301|2015-11-23 14:00,23,19.08,19.09,18.95,18.95,256
20160301|2015-11-23 14:30,23,18.95,18.95,18.85,18.85,942
20160301|2015-11-23 15:00,23,18.88,18.9,18.75,18.79,1238
20160301|2015-11-23 15:30,24,18.8,18.85,18.78,18.8,7
20160301|2015-11-23 17:00,24,18.8,18.8,18.8,18.8,1
20160301|2015-11-23 18:00,24,18.82,18.82,18.82,18.82,4
20160301|2015-11-23 20:00,24,18.8,18.8,18.8,18.8,19
20160301|2015-11-23 20:30,24,18.83,18.83,18.83,18.83,9
20160301|2015-11-23 21:00,24,18.8,18.83,18.8,18.83,14
20160301|2015-11-23 21:30,24,18.82,18.85,18.82,18.85,6
20160301|2015-11-23 22:30,24,18.83,18.83,18.82,18.82,2
20160301|2015-11-23 23:30,24,18.83,18.83,18.83,18.83,7
20160301|2015-11-24 00:30,24,18.8,18.8,18.8,18.8,1
20160301|2015-11-24 01:30,24,18.75,18.75,18.71,18.71,14
20160301|2015-11-24 02:00,24,18.8,18.95,18.8,18.93,68
20160301|2015-11-24 02:30,24,18.85,19.28,18.85,19.26,109
20160301|2015-11-24 03:00,24,19.1,19.12,18.98,18.99,245
20160301|2015-11-24 03:30,24,19.05,19.05,19.05,19.05,1
20160301|2015-11-24 04:00,24,18.99,19,18.99,19,3
20160301|2015-11-24 04:30,24,19,19,19,19,7
20160301|2015-11-24 05:00,24,19.06,19.06,19,19,10
20160301|2015-11-24 05:30,24,18.98,19.05,18.98,19,15
20160301|2015-11-24 06:00,24,18.98,19.04,18.96,19.01,31
20160301|2015-11-24 06:30,24,19.05,19.15,19.05,19.13,33
20160301|2015-11-24 07:00,24,19.12,19.25,19.05,19.2,118
20160301|2015-11-24 07:30,24,19.2,19.2,19.15,19.17,14
20160301|2015-11-24 08:00,24,19.15,19.15,19.08,19.11,54
20160301|2015-11-24 08:30,24,19.1,19.12,18.96,19.09,419
20160301|2015-11-24 09:00,24,19.1,19.19,19.04,19.19,163
20160301|2015-11-24 09:30,24,19.2,19.31,19.2,19.27,467
20160301|2015-11-24 10:00,24,19.28,19.3,19.1,19.1,362
20160301|2015-11-24 10:30,24,19.09,19.12,18.97,19,232
20160301|2015-11-24 11:00,24,19,19.1,18.95,19.07,193
20160301|2015-11-24 11:30,24,19.07,19.13,19.07,19.08,66
20160301|2015-11-24 12:00,24,19.05,19.05,18.93,18.97,185
20160301|2015-11-24 12:30,24,18.95,18.97,18.92,18.95,192
20160301|2015-11-24 13:00,24,18.92,19.03,18.85,18.95,326
20160301|2015-11-24 13:30,24,19,19.03,18.95,19,241
20160301|2015-11-24 14:00,24,19,19.09,18.99,19.09,442
20160301|2015-11-24 14:30,24,19.09,19.25,19.07,19.17,1016
20160301|2015-11-24 15:00,24,19.2,19.23,19.15,19.2,743
20160301|2015-11-24 16:00,25,19.19,19.19,19.19,19.19,4
20160301|2015-11-24 17:30,25,19.18,19.18,19.18,19.18,2
20160301|2015-11-24 18:00,25,19.23,19.23,19.23,19.23,2
20160301|2015-11-24 19:00,25,19.28,19.32,19.28,19.32,13
20160301|2015-11-24 20:00,25,19.32,19.32,19.32,19.32,1
20160301|2015-11-24 20:30,25,19.28,19.28,19.28,19.28,2
20160301|2015-11-24 21:30,25,19.28,19.28,19.28,19.28,3
20160301|2015-11-25 01:00,25,19.25,19.3,19.23,19.28,9
20160301|2015-11-25 01:30,25,19.32,19.35,19.32,19.32,4
20160301|2015-11-25 02:00,25,19.3,19.32,19.25,19.26,43
20160301|2015-11-25 02:30,25,19.28,19.28,19.25,19.28,9
20160301|2015-11-25 03:00,25,19.25,19.25,19.1,19.1,57
20160301|2015-11-25 03:30,25,19.1,19.1,19.08,19.08,30
20160301|2015-11-25 04:00,25,19.05,19.05,19.04,19.05,5
20160301|2015-11-25 04:30,25,19.05,19.05,18.99,18.99,12
20160301|2015-11-25 05:00,25,19,19.05,19,19.04,5
20160301|2015-11-25 05:30,25,19.1,19.1,19.05,19.05,6
20160301|2015-11-25 06:00,25,19.1,19.1,19.1,19.1,1
20160301|2015-11-25 06:30,25,19.1,19.1,19.08,19.08,8
20160301|2015-11-25 07:00,25,19.06,19.06,19,19.01,63
20160301|2015-11-25 07:30,25,19.01,19.07,19.01,19.06,92
20160301|2015-11-25 08:00,25,19.05,19.09,19.04,19.05,83
20160301|2015-11-25 08:30,25,19.06,19.19,19,19,185
20160301|2015-11-25 09:00,25,19.05,19.07,19,19.05,235
20160301|2015-11-25 09:30,25,19.03,19.1,19,19.05,284
20160301|2015-11-25 10:00,25,19.08,19.1,19,19.05,180
20160301|2015-11-25 10:30,25,19.07,19.09,19.03,19.04,256
20160301|2015-11-25 11:00,25,19.02,19.03,19,19,144
20160301|2015-11-25 11:30,25,19,19.02,18.95,19,31
20160301|2015-11-25 12:00,25,19,19.05,19,19.05,75
20160301|2015-11-25 12:30,25,19.02,19.05,19,19.04,76
20160301|2015-11-25 13:00,25,19.04,19.04,18.99,18.99,72
20160301|2015-11-25 13:30,25,18.99,19,18.95,18.95,75
20160301|2015-11-25 14:00,25,18.95,18.98,18.94,18.95,230
20160301|2015-11-25 14:30,25,18.95,19.1,18.95,19.05,548
20160301|2015-11-25 15:00,25,19.05,19.05,18.85,18.9,815
20160301|2015-11-25 15:30,26,18.9,18.95,18.9,18.95,2
20160301|2015-11-25 16:00,26,18.9,18.9,18.9,18.9,1
20160301|2015-11-25 16:30,26,18.93,18.93,18.89,18.89,3
20160301|2015-11-25 17:00,26,18.9,18.95,18.9,18.92,6
20160301|2015-11-25 18:30,26,18.94,18.94,18.94,18.94,2
20160301|2015-11-26 02:00,26,18.9,18.93,18.85,18.85,41
20160301|2015-11-26 03:00,26,18.85,18.85,18.82,18.84,5
20160301|2015-11-26 03:30,26,18.8,18.82,18.8,18.82,7
20160301|2015-11-26 04:00,26,18.8,18.8,18.76,18.76,3
20160301|2015-11-26 05:30,26,18.75,18.8,18.75,18.8,13
20160301|2015-11-26 06:00,26,18.8,18.8,18.76,18.8,19
20160301|2015-11-26 07:00,26,18.8,18.8,18.8,18.8,10
20160301|2015-11-26 08:00,26,18.78,18.78,18.78,18.78,1
20160301|2015-11-26 08:30,26,18.8,18.8,18.78,18.78,4
20160301|2015-11-26 10:00,26,18.75,18.75,18.65,18.7,360
20160301|2015-11-26 19:00,27,18.8,18.95,18.8,18.85,18
20160301|2015-11-26 19:30,27,18.81,18.84,18.81,18.84,12
20160301|2015-11-26 21:30,27,18.86,18.88,18.86,18.88,4
20160301|2015-11-26 22:30,27,18.88,18.88,18.88,18.88,2
20160301|2015-11-26 23:00,27,18.88,18.88,18.88,18.88,1
20160301|2015-11-26 23:30,27,18.87,18.9,18.87,18.9,5
20160301|2015-11-27 00:00,27,18.91,18.95,18.89,18.93,34
20160301|2015-11-27 00:30,27,18.95,18.95,18.92,18.95,85
20160301|2015-11-27 01:00,27,18.9,18.95,18.9,18.9,21
20160301|2015-11-27 01:30,27,18.85,18.87,18.85,18.87,5
20160301|2015-11-27 02:00,27,18.92,18.97,18.92,18.95,12
20160301|2015-11-27 02:30,27,18.97,19,18.93,18.93,19
20160301|2015-11-27 03:00,27,18.95,19,18.95,18.99,10
20160301|2015-11-27 03:30,27,18.97,18.97,18.9,18.9,14
20160301|2015-11-27 04:00,27,18.9,18.9,18.9,18.9,3
20160301|2015-11-27 05:00,27,18.9,18.9,18.86,18.86,6
20160301|2015-11-27 05:30,27,18.9,18.9,18.87,18.87,5
20160301|2015-11-27 07:00,27,18.85,18.9,18.85,18.9,2
20160301|2015-11-27 07:30,27,18.9,18.94,18.9,18.94,9
20160301|2015-11-27 08:00,27,18.92,18.93,18.91,18.91,3
20160301|2015-11-27 08:30,27,18.9,18.99,18.87,18.89,219
20160301|2015-11-27 09:00,27,18.9,18.95,18.89,18.93,343
20160301|2015-11-27 09:30,27,18.92,18.98,18.92,18.95,549
20160301|2015-11-27 10:00,27,18.96,18.98,18.9,18.9,96
20160301|2015-11-27 10:30,27,18.89,18.9,18.83,18.9,82
20160301|2015-11-27 11:00,27,18.89,18.94,18.85,18.94,156
20160301|2015-11-27 11:30,27,18.92,18.98,18.88,18.94,401
20160301|2015-11-27 12:00,27,18.94,19,18.9,19,529
20160301|2015-11-29 17:00,30,19,19,19,19,1
20160301|2015-11-30 01:00,30,19.05,19.05,19.05,19.05,1
20160301|2015-11-30 02:00,30,19.06,19.11,19.06,19.11,8
20160301|2015-11-30 02:30,30,19.1,19.1,19.05,19.05,17
20160301|2015-11-30 03:00,30,19.05,19.05,18.9,18.93,43
20160301|2015-11-30 03:30,30,18.95,18.95,18.95,18.95,3
20160301|2015-11-30 04:00,30,18.95,18.99,18.95,18.99,17
20160301|2015-11-30 05:00,30,18.97,18.97,18.95,18.95,8
20160301|2015-11-30 06:00,30,18.93,18.93,18.93,18.93,10
20160301|2015-11-30 06:30,30,18.9,18.93,18.88,18.88,77
20160301|2015-11-30 07:00,30,18.9,18.91,18.87,18.9,29
20160301|2015-11-30 07:30,30,18.87,19,18.87,18.95,68
20160301|2015-11-30 08:00,30,18.95,18.98,18.93,18.95,54
20160301|2015-11-30 08:30,30,18.95,19.02,18.9,18.95,512
20160301|2015-11-30 09:00,30,18.96,18.99,18.88,18.89,235
20160301|2015-11-30 09:30,30,18.85,18.89,18.82,18.89,270
20160301|2015-11-30 10:00,30,18.89,18.93,18.82,18.9,157
20160301|2015-11-30 10:30,30,18.9,19.01,18.85,18.95,329
20160301|2015-11-30 11:00,30,19,19.05,18.95,18.97,92
20160301|2015-11-30 11:30,30,18.95,19.01,18.93,18.95,149
20160301|2015-11-30 12:00,30,19,19,18.91,18.92,160
20160301|2015-11-30 12:30,30,18.94,18.94,18.84,18.85,197
20160301|2015-11-30 13:00,30,18.86,18.89,18.84,18.85,49
20160301|2015-11-30 13:30,30,18.85,18.88,18.81,18.87,292
20160301|2015-11-30 14:00,30,18.89,18.92,18.79,18.92,976
20160301|2015-11-30 14:30,30,18.92,18.92,18.8,18.82,359
20160301|2015-11-30 15:00,30,18.8,18.85,18.75,18.75,1111
20160301|2015-11-30 15:30,1,18.75,18.75,18.74,18.74,34
20160301|2015-11-30 16:00,1,18.7,18.75,18.7,18.75,10
20160301|2015-11-30 16:30,1,18.73,18.75,18.73,18.75,43
20160301|2015-11-30 17:00,1,18.74,18.75,18.7,18.7,50
20160301|2015-11-30 18:00,1,18.7,18.7,18.7,18.7,5
20160301|2015-11-30 18:30,1,18.7,18.72,18.7,18.72,9
20160301|2015-11-30 19:00,1,18.67,18.67,18.67,18.67,36
20160301|2015-11-30 19:30,1,18.65,18.65,18.65,18.65,23
20160301|2015-11-30 20:00,1,18.65,18.65,18.6,18.62,47
20160301|2015-11-30 21:30,1,18.65,18.65,18.65,18.65,3
20160301|2015-12-01 01:30,1,18.6,18.62,18.6,18.6,10
20160301|2015-12-01 02:00,1,18.6,18.65,18.58,18.65,36
20160301|2015-12-01 02:30,1,18.6,18.6,18.6,18.6,44
20160301|2015-12-01 03:00,1,18.65,18.66,18.62,18.62,25
20160301|2015-12-01 03:30,1,18.65,18.67,18.63,18.63,20
20160301|2015-12-01 04:00,1,18.65,18.69,18.65,18.65,8
20160301|2015-12-01 05:00,1,18.62,18.62,18.6,18.6,7
20160301|2015-12-01 05:30,1,18.6,18.6,18.6,18.6,16
20160301|2015-12-01 06:00,1,18.6,18.6,18.55,18.6,51
20160301|2015-12-01 06:30,1,18.57,18.6,18.57,18.6,13
20160301|2015-12-01 07:00,1,18.6,18.6,18.6,18.6,8
20160301|2015-12-01 07:30,1,18.62,18.65,18.62,18.65,14
20160301|2015-12-01 08:00,1,18.65,18.66,18.62,18.65,28
20160301|2015-12-01 08:30,1,18.65,18.69,18.53,18.57,525
20160301|2015-12-01 09:00,1,18.6,18.7,18.55,18.55,697
20160301|2015-12-01 09:30,1,18.59,18.59,18.44,18.49,807
20160301|2015-12-01 10:00,1,18.49,18.55,18.45,18.5,116
20160301|2015-12-01 10:30,1,18.5,18.51,18.42,18.45,73
20160301|2015-12-01 11:00,1,18.44,18.53,18.39,18.48,1150
20160301|2015-12-01 11:30,1,18.45,18.5,18.4,18.4,705
20160301|2015-12-01 12:00,1,18.42,18.48,18.4,18.44,269
20160301|2015-12-01 12:30,1,18.45,18.53,18.45,18.46,254
20160301|2015-12-01 13:00,1,18.45,18.45,18.38,18.38,100
20160301|2015-12-01 13:30,1,18.37,18.43,18.37,18.4,178
20160301|2015-12-01 14:00,1,18.38,18.39,18.37,18.39,253
20160301|2015-12-01 14:30,1,18.36,18.39,18.25,18.3,692
20160301|2015-12-01 15:00,1,18.29,18.29,18.15,18.24,1142
20160301|2015-12-01 15:30,2,18.2,18.35,18.2,18.3,49
20160301|2015-12-01 16:30,2,18.25,18.3,18.19,18.27,94
20160301|2015-12-01 17:00,2,18.25,18.25,18.25,18.25,10
20160301|2015-12-01 18:00,2,18.23,18.23,18.23,18.23,4
20160301|2015-12-01 18:30,2,18.25,18.25,18.25,18.25,1
20160301|2015-12-01 20:30,2,18.2,18.2,18.18,18.18,15
20160301|2015-12-01 22:00,2,18.2,18.2,18.2,18.2,3
20160301|2015-12-01 23:30,2,18.15,18.19,18.13,18.15,197
20160301|2015-12-02 00:30,2,18.13,18.13,18.13,18.13,5
20160301|2015-12-02 01:00,2,18.12,18.12,18.12,18.12,1
20160301|2015-12-02 02:00,2,18.15,18.17,18.12,18.15,67
20160301|2015-12-02 02:30,2,18.2,18.2,18.17,18.17,10
20160301|2015-12-02 03:00,2,18.2,18.2,18.2,18.2,2
20160301|2015-12-02 03:30,2,18.19,18.19,18.19,18.19,3
20160301|2015-12-02 04:00,2,18.15,18.17,18.14,18.17,125
20160301|2015-12-02 04:30,2,18.2,18.2,18.18,18.18,4
20160301|2015-12-02 05:00,2,18.19,18.25,18.17,18.25,24
20160301|2015-12-02 06:00,2,18.24,18.27,18.21,18.25,39
20160301|2015-12-02 06:30,2,18.28,18.28,18.27,18.28,13
20160301|2015-12-02 07:00,2,18.25,18.27,18.25,18.25,10
20160301|2015-12-02 07:30,2,18.27,18.3,18.25,18.29,51
20160301|2015-12-02 08:00,2,18.29,18.3,18.26,18.28,203
20160301|2015-12-02 08:30,2,18.27,18.3,18.15,18.15,1181
20160301|2015-12-02 09:00,2,18.13,18.2,18.1,18.11,248
20160301|2015-12-02 09:30,2,18.15,18.15,18.02,18.05,535
20160301|2015-12-02 10:00,2,18.1,18.22,18.1,18.2,418
20160301|2015-12-02 10:30,2,18.24,18.25,18.18,18.25,295
20160301|2015-12-02 11:00,2,18.23,18.23,18.09,18.1,850
20160301|2015-12-02 11:30,2,18.09,18.1,18,18.07,404
20160301|2015-12-02 12:00,2,18.07,18.1,18,18.05,887
20160301|2015-12-02 12:30,2,18.03,18.17,18.01,18.15,392
20160301|2015-12-02 13:00,2,18.19,18.38,18.19,18.33,811
20160301|2015-12-02 13:30,2,18.37,18.65,18.37,18.62,1581
20160301|2015-12-02 14:00,2,18.7,18.75,18.48,18.55,668
20160301|2015-12-02 14:30,2,18.55,18.7,18.55,18.63,1069
20160301|2015-12-02 15:00,2,18.69,18.69,18.5,18.5,877
20160301|2015-12-02 15:30,3,18.5,18.55,18.48,18.52,32
20160301|2015-12-02 16:00,3,18.5,18.5,18.5,18.5,1
20160301|2015-12-02 17:00,3,18.52,18.55,18.52,18.55,13
20160301|2015-12-02 17:30,3,18.5,18.5,18.5,18.5,5
20160301|2015-12-02 18:00,3,18.52,18.55,18.52,18.55,3
20160301|2015-12-02 19:00,3,18.5,18.5,18.5,18.5,70
20160301|2015-12-02 19:30,3,18.5,18.5,18.5,18.5,3
20160301|2015-12-02 20:00,3,18.5,18.5,18.5,18.5,3
20160301|2015-12-02 21:00,3,18.55,18.57,18.55,18.57,36
20160301|2015-12-03 02:00,3,18.5,18.52,18.4,18.45,91
20160301|2015-12-03 02:30,3,18.45,18.45,18.4,18.4,11
20160301|2015-12-03 03:00,3,18.38,18.38,18.38,18.38,1
20160301|2015-12-03 03:30,3,18.38,18.38,18.32,18.32,4
20160301|2015-12-03 04:00,3,18.32,18.33,18.25,18.25,9
20160301|2015-12-03 04:30,3,18.25,18.3,18.25,18.25,29
20160301|2015-12-03 05:00,3,18.26,18.26,18.26,18.26,1
20160301|2015-12-03 05:30,3,18.3,18.31,18.25,18.27,45
20160301|2015-12-03 06:00,3,18.3,18.33,18.25,18.31,24
20160301|2015-12-03 06:30,3,18.35,18.45,18.35,18.4,72
20160301|2015-12-03 07:00,3,18.4,18.45,18.35,18.35,84
20160301|2015-12-03 07:30,3,18.33,18.69,18.33,18.55,1029
20160301|2015-12-03 08:00,3,18.55,18.55,18.36,18.5,252
20160301|2015-12-03 08:30,3,18.45,18.75,18.45,18.6,651
20160301|2015-12-03 09:00,3,18.66,18.8,18.63,18.67,1030
20160301|2015-12-03 09:30,3,18.69,18.7,18.55,18.6,329
20160301|2015-12-03 10:00,3,18.62,18.65,18.43,18.5,259
20160301|2015-12-03 10:30,3,18.5,18.7,18.48,18.65,274
20160301|2015-12-03 11:00,3,18.7,18.95,18.7,18.89,623
20160301|2015-12-03 11:30,3,18.9,19,18.81,18.97,738
20160301|2015-12-03 12:00,3,18.99,19.05,18.89,18.9,249
20160301|2015-12-03 12:30,3,18.9,19.14,18.9,19.11,302
20160301|2015-12-03 13:00,3,19.1,19.3,19.08,19.28,619
20160301|2015-12-03 13:30,3,19.29,19.53,19.25,19.27,1277
20160301|2015-12-03 14:00,3,19.29,19.5,19.27,19.43,762
20160301|2015-12-03 14:30,3,19.43,19.5,19.2,19.23,890
20160301|2015-12-03 15:00,3,19.25,19.28,19.09,19.2,811
20160301|2015-12-03 15:30,4,19.2,19.22,19.14,19.14,28
20160301|2015-12-03 16:30,4,19.13,19.15,19.11,19.11,7
20160301|2015-12-03 17:00,4,19.11,19.16,19.1,19.16,28
20160301|2015-12-03 17:30,4,19.15,19.15,19.1,19.15,66
20160301|2015-12-03 18:30,4,19.1,19.1,19.1,19.1,1
20160301|2015-12-03 19:00,4,19.05,19.06,19.05,19.06,2
20160301|2015-12-03 19:30,4,19.05,19.05,19.02,19.02,26
20160301|2015-12-03 20:00,4,19.05,19.05,19.05,19.05,2
20160301|2015-12-03 20:30,4,19.1,19.1,19.1,19.1,2
20160301|2015-12-03 21:00,4,19.1,19.1,19.1,19.1,3
20160301|2015-12-04 00:30,4,19,19.05,19,19,37
20160301|2015-12-04 01:00,4,18.95,18.98,18.94,18.97,39
20160301|2015-12-04 01:30,4,18.93,18.94,18.93,18.93,6
20160301|2015-12-04 02:00,4,18.9,18.93,18.77,18.9,71
20160301|2015-12-04 02:30,4,18.93,18.99,18.8,18.8,181
20160301|2015-12-04 03:00,4,18.83,18.86,18.83,18.86,6
20160301|2015-12-04 03:30,4,18.9,18.95,18.9,18.95,29
20160301|2015-12-04 04:00,4,18.95,18.99,18.95,18.99,9
20160301|2015-12-04 04:30,4,18.92,18.95,18.92,18.95,5
20160301|2015-12-04 05:00,4,18.95,18.95,18.89,18.9,241
20160301|2015-12-04 05:30,4,18.95,19,18.95,18.99,12
20160301|2015-12-04 06:00,4,19.04,19.09,19.04,19.09,51
20160301|2015-12-04 06:30,4,19.06,19.12,19.04,19.07,107
20160301|2015-12-04 07:00,4,19.1,19.1,19,19.04,51
20160301|2015-12-04 07:30,4,19,19.01,18.79,18.95,955
20160301|2015-12-04 08:00,4,18.95,19.17,18.95,19.01,559
20160301|2015-12-04 08:30,4,19,19.14,18.82,18.95,1832
20160301|2015-12-04 09:00,4,18.92,18.99,18.78,18.8,980
20160301|2015-12-04 09:30,4,18.85,18.9,18.67,18.68,745
20160301|2015-12-04 10:00,4,18.68,18.79,18.65,18.76,390
20160301|2015-12-04 10:30,4,18.75,18.77,18.69,18.7,304
20160301|2015-12-04 11:00,4,18.75,18.78,18.7,18.75,385
20160301|2015-12-04 11:30,4,18.7,18.7,18.55,18.58,469
20160301|2015-12-04 12:00,4,18.6,18.7,18.5,18.65,414
20160301|2015-12-04 12:30,4,18.65,18.68,18.58,18.6,354
20160301|2015-12-04 13:00,4,18.59,18.72,18.57,18.57,256
20160301|2015-12-04 13:30,4,18.59,18.6,18.44,18.5,693
20160301|2015-12-04 14:00,4,18.45,18.48,18.38,18.4,790
20160301|2015-12-04 14:30,4,18.44,18.49,18.35,18.36,563
20160301|2015-12-04 15:00,4,18.35,18.4,18.3,18.35,1120
20160301|2015-12-06 17:00,7,18.4,18.41,18.4,18.41,2
20160301|2015-12-06 17:30,7,18.41,18.41,18.41,18.41,1
20160301|2015-12-06 18:00,7,18.42,18.46,18.42,18.46,5
20160301|2015-12-06 18:30,7,18.45,18.45,18.45,18.45,1
20160301|2015-12-06 19:00,7,18.4,18.45,18.4,18.44,32
20160301|2015-12-06 19:30,7,18.45,18.45,18.3,18.36,35
20160301|2015-12-06 20:00,7,18.35,18.35,18.3,18.3,19
20160301|2015-12-06 22:30,7,18.37,18.37,18.35,18.35,40
20160301|2015-12-06 23:00,7,18.35,18.4,18.35,18.4,15
20160301|2015-12-07 00:00,7,18.35,18.35,18.35,18.35,1
20160301|2015-12-07 01:30,7,18.36,18.38,18.36,18.38,5
20160301|2015-12-07 02:00,7,18.4,18.44,18.35,18.35,22
20160301|2015-12-07 02:30,7,18.35,18.35,18.3,18.3,11
20160301|2015-12-07 03:00,7,18.28,18.28,18.25,18.28,31
20160301|2015-12-07 03:30,7,18.3,18.3,18.3,18.3,10
20160301|2015-12-07 04:00,7,18.3,18.37,18.3,18.35,75
20160301|2015-12-07 04:30,7,18.39,18.39,18.35,18.36,10
20160301|2015-12-07 05:00,7,18.35,18.35,18.35,18.35,7
20160301|2015-12-07 05:30,7,18.37,18.37,18.35,18.35,14
20160301|2015-12-07 06:00,7,18.35,18.35,18.3,18.32,29
20160301|2015-12-07 06:30,7,18.32,18.33,18.32,18.33,12
20160301|2015-12-07 07:00,7,18.35,18.44,18.35,18.44,23
20160301|2015-12-07 07:30,7,18.45,18.48,18.42,18.45,43
20160301|2015-12-07 08:00,7,18.48,18.48,18.45,18.45,38
20160301|2015-12-07 08:30,7,18.45,18.74,18.4,18.74,527
20160301|2015-12-07 09:00,7,18.75,18.8,18.64,18.72,404
20160301|2015-12-07 09:30,7,18.78,18.85,18.75,18.77,989
20160301|2015-12-07 10:00,7,18.77,18.9,18.75,18.9,308
20160301|2015-12-07 10:30,7,18.9,18.91,18.65,18.69,350
20160301|2015-12-07 11:00,7,18.7,18.8,18.7,18.75,61
20160301|2015-12-07 11:30,7,18.8,18.9,18.8,18.84,227
20160301|2015-12-07 12:00,7,18.85,18.95,18.79,18.82,190
20160301|2015-12-07 12:30,7,18.84,18.97,18.84,18.88,375
20160301|2015-12-07 13:00,7,18.9,18.9,18.78,18.85,121
20160301|2015-12-07 13:30,7,18.85,19.02,18.85,19.02,115
20160301|2015-12-07 14:00,7,19.05,19.1,18.89,18.95,236
20160301|2015-12-07 14:30,7,18.9,18.93,18.63,18.65,854
20160301|2015-12-07 15:00,7,18.65,18.65,18.4,18.4,1024
20160301|2015-12-07 15:30,8,18.45,18.5,18.45,18.45,88
20160301|2015-12-07 16:00,8,18.45,18.45,18.41,18.45,8
20160301|2015-12-07 16:30,8,18.48,18.48,18.45,18.48,43
20160301|2015-12-07 17:00,8,18.44,18.46,18.42,18.46,11
20160301|2015-12-07 17:30,8,18.46,18.46,18.46,18.46,2
20160301|2015-12-07 18:00,8,18.45,18.45,18.4,18.4,37
20160301|2015-12-07 18:30,8,18.5,18.5,18.5,18.5,34
20160301|2015-12-07 19:00,8,18.5,18.55,18.45,18.55,57
20160301|2015-12-07 19:30,8,18.6,18.6,18.58,18.59,4
20160301|2015-12-07 20:30,8,18.6,18.63,18.6,18.63,3
20160301|2015-12-07 21:00,8,18.63,18.7,18.63,18.65,18
20160301|2015-12-07 21:30,8,18.63,18.63,18.63,18.63,1
20160301|2015-12-08 00:00,8,18.6,18.65,18.6,18.65,6
20160301|2015-12-08 00:30,8,18.59,18.6,18.59,18.6,8
20160301|2015-12-08 01:00,8,18.6,18.61,18.55,18.57,7
20160301|2015-12-08 01:30,8,18.6,18.6,18.57,18.57,2
20160301|2015-12-08 02:00,8,18.6,18.75,18.58,18.7,94
20160301|2015-12-08 02:30,8,18.66,18.73,18.55,18.73,32
20160301|2015-12-08 03:00,8,18.64,18.76,18.64,18.75,57
20160301|2015-12-08 03:30,8,18.77,18.85,18.77,18.77,148
20160301|2015-12-08 04:00,8,18.78,18.78,18.75,18.75,12
20160301|2015-12-08 04:30,8,18.7,18.71,18.66,18.7,19
20160301|2015-12-08 05:00,8,18.72,18.79,18.68,18.75,87
20160301|2015-12-08 05:30,8,18.76,18.85,18.76,18.83,222
20160301|2015-12-08 06:00,8,18.84,18.9,18.79,18.9,832
20160301|2015-12-08 06:30,8,18.9,18.95,18.88,18.95,45
20160301|2015-12-08 07:00,8,18.94,19.05,18.94,19.05,320
20160301|2015-12-08 07:30,8,19.01,19.09,18.99,19.05,63
20160301|2015-12-08 08:00,8,19.09,19.15,19.07,19.1,196
20160301|2015-12-08 08:30,8,19.15,19.24,18.95,19.14,552
20160301|2015-12-08 09:00,8,19.14,19.15,18.99,19.14,376
20160301|2015-12-08 09:30,8,19.15,19.17,18.77,18.85,639
20160301|2015-12-08 10:00,8,18.8,18.83,18.6,18.83,443
20160301|2015-12-08 10:30,8,18.83,19.05,18.82,18.95,397
20160301|2015-12-08 11:00,8,18.98,19.12,18.98,19.06,212
20160301|2015-12-08 11:30,8,19.07,19.11,18.97,18.98,172
20160301|2015-12-08 12:00,8,18.95,19.17,18.9,19.15,168
20160301|2015-12-08 12:30,8,19.1,19.1,19,19,60
20160301|2015-12-08 13:00,8,18.99,19.03,18.85,19,112
20160301|2015-12-08 13:30,8,19,19.08,18.95,19.03,317
20160301|2015-12-08 14:00,8,19.03,19.08,18.93,19.05,541
20160301|2015-12-08 14:30,8,19.05,19.07,18.85,18.88,912
20160301|2015-12-08 15:00,8,18.9,19.01,18.9,18.95,831
20160301|2015-12-08 15:30,9,19,19,18.95,18.96,10
20160301|2015-12-08 16:00,9,18.93,18.93,18.92,18.92,60
20160301|2015-12-08 16:30,9,18.92,18.92,18.92,18.92,17
20160301|2015-12-08 17:00,9,18.92,18.93,18.92,18.92,35
20160301|2015-12-08 17:30,9,18.88,18.88,18.85,18.85,3
20160301|2015-12-08 18:00,9,18.85,18.85,18.83,18.83,36
20160301|2015-12-08 18:30,9,18.81,18.81,18.81,18.81,18
20160301|2015-12-08 20:00,9,18.86,18.86,18.84,18.86,6
20160301|2015-12-08 22:30,9,18.81,18.81,18.81,18.81,1
20160301|2015-12-08 23:30,9,18.85,18.85,18.85,18.85,1
20160301|2015-12-09 01:00,9,18.8,18.84,18.8,18.82,4
20160301|2015-12-09 01:30,9,18.75,18.78,18.75,18.75,41
20160301|2015-12-09 02:00,9,18.77,18.83,18.77,18.82,6
20160301|2015-12-09 02:30,9,18.91,18.95,18.85,18.9,99
20160301|2015-12-09 03:00,9,18.95,19.1,18.95,19.1,102
20160301|2015-12-09 03:30,9,19.04,19.12,18.99,18.99,26
20160301|2015-12-09 04:00,9,19.05,19.1,19.05,19.06,16
20160301|2015-12-09 04:30,9,19.03,19.08,19.03,19.07,15
20160301|2015-12-09 05:00,9,19.05,19.05,18.9,18.93,89
20160301|2015-12-09 05:30,9,18.95,18.96,18.9,18.95,12
20160301|2015-12-09 06:00,9,18.95,19.07,18.95,19.07,66
20160301|2015-12-09 06:30,9,19.04,19.05,19,19,11
20160301|2015-12-09 07:00,9,19,19.03,19,19,5
20160301|2015-12-09 07:30,9,19,19.05,18.98,19.05,14
20160301|2015-12-09 08:00,9,19.08,19.17,19.05,19.05,140
20160301|2015-12-09 08:30,9,19.05,19.16,18.89,18.96,868
20160301|2015-12-09 09:00,9,19,19.01,18.82,18.87,532
20160301|2015-12-09 09:30,9,18.83,18.83,18.68,18.75,381
20160301|2015-12-09 10:00,9,18.77,19,18.77,19,306
20160301|2015-12-09 10:30,9,18.98,19.3,18.95,19.28,307
20160301|2015-12-09 11:00,9,19.25,19.55,19.1,19.53,281
20160301|2015-12-09 11:30,9,19.55,19.75,19.45,19.58,715
20160301|2015-12-09 12:00,9,19.63,19.7,19.45,19.53,369
20160301|2015-12-09 12:30,9,19.55,19.58,19.29,19.35,403
20160301|2015-12-09 13:00,9,19.34,19.49,19.31,19.45,204
20160301|2015-12-09 13:30,9,19.43,19.64,19.38,19.63,460
20160301|2015-12-09 14:00,9,19.65,19.65,19.35,19.4,490
20160301|2015-12-09 14:30,9,19.4,19.4,19.19,19.32,1172
20160301|2015-12-09 15:00,9,19.33,19.42,19.3,19.4,847
20160301|2015-12-09 15:30,10,19.35,19.45,19.35,19.38,28
20160301|2015-12-09 17:00,10,19.45,19.45,19.34,19.34,18
20160301|2015-12-09 18:00,10,19.32,19.32,19.25,19.25,13
20160301|2015-12-09 18:30,10,19.25,19.3,19.2,19.3,25
20160301|2015-12-09 19:00,10,19.25,19.25,19.2,19.23,6
20160301|2015-12-09 19:30,10,19.21,19.21,19.15,19.15,12
20160301|2015-12-09 20:00,10,19.22,19.25,19.22,19.25,6
20160301|2015-12-09 20:30,10,19.3,19.3,19.3,19.3,5
20160301|2015-12-09 22:00,10,19.23,19.24,19.23,19.24,16
20160301|2015-12-09 22:30,10,19.24,19.25,19.18,19.25,4
20160301|2015-12-09 23:30,10,19.2,19.2,19.2,19.2,2
20160301|2015-12-10 01:00,10,19.25,19.25,19.25,19.25,5
20160301|2015-12-10 01:30,10,19.17,19.2,19.13,19.2,44
20160301|2015-12-10 02:00,10,19.2,19.3,19.1,19.19,105
20160301|2015-12-10 02:30,10,19.2,19.31,19.2,19.29,56
20160301|2015-12-10 03:00,10,19.25,19.3,19.23,19.23,18
20160301|2015-12-10 03:30,10,19.17,19.3,19.17,19.29,68
20160301|2015-12-10 04:00,10,19.25,19.29,19.25,19.29,3
20160301|2015-12-10 04:30,10,19.2,19.2,19.2,19.2,3
20160301|2015-12-10 05:00,10,19.18,19.29,19.18,19.29,17
20160301|2015-12-10 05:30,10,19.3,19.33,19.29,19.3,23
20160301|2015-12-10 06:00,10,19.26,19.35,19.24,19.35,47
20160301|2015-12-10 06:30,10,19.33,19.43,19.3,19.3,37
20160301|2015-12-10 07:00,10,19.3,19.35,19.25,19.28,44
20160301|2015-12-10 07:30,10,19.3,19.45,19.3,19.45,104
20160301|2015-12-10 08:00,10,19.4,19.45,19.37,19.38,100
20160301|2015-12-10 08:30,10,19.4,19.52,19.25,19.43,826
20160301|2015-12-10 09:00,10,19.44,19.59,19.38,19.47,391
20160301|2015-12-10 09:30,10,19.45,19.45,19.28,19.38,423
20160301|2015-12-10 10:00,10,19.38,19.4,19.23,19.25,249
20160301|2015-12-10 10:30,10,19.3,19.4,19.28,19.35,232
20160301|2015-12-10 11:00,10,19.36,19.57,19.34,19.55,230
20160301|2015-12-10 11:30,10,19.59,19.62,19.4,19.4,340
20160301|2015-12-10 12:00,10,19.44,19.5,19.4,19.43,67
20160301|2015-12-10 12:30,10,19.4,19.41,19.3,19.39,150
20160301|2015-12-10 13:00,10,19.39,19.4,19.08,19.08,250
20160301|2015-12-10 13:30,10,19.07,19.27,19.02,19.2,391
20160301|2015-12-10 14:00,10,19.25,19.55,19.25,19.44,703
20160301|2015-12-10 14:30,10,19.45,19.6,19.4,19.45,889
20160301|2015-12-10 15:00,10,19.5,19.65,19.5,19.65,525
20160301|2015-12-10 15:30,11,19.62,19.65,19.5,19.59,48
20160301|2015-12-10 16:00,11,19.6,19.6,19.56,19.56,11
20160301|2015-12-10 18:00,11,19.56,19.56,19.46,19.47,96
20160301|2015-12-10 18:30,11,19.45,19.5,19.45,19.47,5
20160301|2015-12-10 19:00,11,19.47,19.47,19.45,19.45,5
20160301|2015-12-10 19:30,11,19.41,19.43,19.41,19.43,9
20160301|2015-12-10 20:30,11,19.45,19.45,19.45,19.45,2
20160301|2015-12-10 21:00,11,19.5,19.5,19.5,19.5,1
20160301|2015-12-10 22:30,11,19.45,19.45,19.45,19.45,9
20160301|2015-12-11 01:00,11,19.45,19.45,19.45,19.45,4
20160301|2015-12-11 01:30,11,19.47,19.47,19.47,19.47,5
20160301|2015-12-11 02:00,11,19.5,19.58,19.43,19.43,44
20160301|2015-12-11 02:30,11,19.45,19.63,19.45,19.61,61
20160301|2015-12-11 03:00,11,19.65,19.7,19.6,19.7,49
20160301|2015-12-11 03:30,11,19.63,19.66,19.62,19.65,73
20160301|2015-12-11 04:00,11,19.6,19.75,19.6,19.75,72
20160301|2015-12-11 04:30,11,19.75,20.1,19.75,19.99,423
20160301|2015-12-11 05:00,11,20.01,20.21,19.9,19.95,213
20160301|2015-12-11 05:30,11,19.95,20.17,19.95,20.14,85
20160301|2015-12-11 06:00,11,20.06,20.17,19.93,20.15,94
20160301|2015-12-11 06:30,11,20.15,20.28,20.15,20.24,393
20160301|2015-12-11 07:00,11,20.22,20.23,20.03,20.05,185
20160301|2015-12-11 07:30,11,20.05,20.12,19.9,19.97,134
20160301|2015-12-11 08:00,11,19.98,20.29,19.95,20.1,948
20160301|2015-12-11 08:30,11,20.1,20.25,20,20.2,950
20160301|2015-12-11 09:00,11,20.18,20.23,20,20.05,895
20160301|2015-12-11 09:30,11,20,20.35,20,20.35,399
20160301|2015-12-11 10:00,11,20.33,20.45,20.2,20.3,597
20160301|2015-12-11 10:30,11,20.34,20.35,20.24,20.32,495
20160301|2015-12-11 11:00,11,20.32,20.78,20.3,20.75,867
20160301|2015-12-11 11:30,11,20.75,20.8,20.56,20.6,948
20160301|2015-12-11 12:00,11,20.57,20.67,20.37,20.67,769
20160301|2015-12-11 12:30,11,20.65,20.75,20.55,20.65,476
20160301|2015-12-11 13:00,11,20.65,20.71,20.42,20.69,494
20160301|2015-12-11 13:30,11,20.67,20.84,20.67,20.8,682
20160301|2015-12-11 14:00,11,20.8,21.43,20.74,21.28,1055
20160301|2015-12-11 14:30,11,21.3,21.38,21.01,21.2,1636
20160301|2015-12-11 15:00,11,21.25,21.47,21.05,21.4,1902
20160301|2015-12-13 17:00,14,21.45,21.45,21.24,21.25,110
20160301|2015-12-13 17:30,14,21.18,21.2,21.13,21.16,77
20160301|2015-12-13 18:00,14,21.13,21.15,21.08,21.08,156
20160301|2015-12-13 18:30,14,21.08,21.1,21.02,21.06,60
20160301|2015-12-13 19:00,14,21.05,21.08,21.05,21.05,37
20160301|2015-12-13 19:30,14,21.05,21.05,20.91,20.91,31
20160301|2015-12-13 20:00,14,20.95,20.98,20.9,20.95,54
20160301|2015-12-13 20:30,14,20.95,20.98,20.92,20.92,28
20160301|2015-12-13 21:00,14,20.93,20.98,20.93,20.98,4
20160301|2015-12-13 21:30,14,20.92,20.92,20.85,20.87,29
20160301|2015-12-13 23:00,14,20.85,20.85,20.83,20.83,14
20160301|2015-12-13 23:30,14,20.85,20.85,20.78,20.79,19
20160301|2015-12-14 00:00,14,20.77,20.77,20.77,20.77,1
20160301|2015-12-14 00:30,14,20.75,20.8,20.75,20.76,27
20160301|2015-12-14 01:00,14,20.75,20.75,20.63,20.63,50
20160301|2015-12-14 01:30,14,20.63,20.63,20.53,20.58,76
20160301|2015-12-14 02:00,14,20.55,20.65,20.52,20.55,78
20160301|2015-12-14 02:30,14,20.61,20.8,20.55,20.66,756
20160301|2015-12-14 03:00,14,20.65,20.73,20.6,20.7,38
20160301|2015-12-14 03:30,14,20.65,20.67,20.65,20.65,24
20160301|2015-12-14 04:00,14,20.6,20.83,20.6,20.75,149
20160301|2015-12-14 04:30,14,20.73,20.76,20.69,20.69,28
20160301|2015-12-14 05:00,14,20.68,21.1,20.68,21.06,50
20160301|2015-12-14 05:30,14,21.1,21.24,21.09,21.09,88
20160301|2015-12-14 06:00,14,21.08,21.35,21.08,21.24,250
20160301|2015-12-14 06:30,14,21.21,21.35,21.2,21.25,96
20160301|2015-12-14 07:00,14,21.26,21.45,21.26,21.38,129
20160301|2015-12-14 07:30,14,21.35,21.4,21.15,21.2,254
20160301|2015-12-14 08:00,14,21.2,21.25,21.09,21.15,428
20160301|2015-12-14 08:30,14,21.1,21.35,20.87,21.3,1365
20160301|2015-12-14 09:00,14,21.3,21.5,21.05,21.49,1609
20160301|2015-12-14 09:30,14,21.5,21.57,21.32,21.5,745
20160301|2015-12-14 10:00,14,21.5,21.75,21.48,21.63,1081
20160301|2015-12-14 10:30,14,21.65,21.85,21.45,21.5,505
20160301|2015-12-14 11:00,14,21.5,21.6,20.8,20.8,1786
20160301|2015-12-14 11:30,14,20.8,21.05,20.73,20.75,1107
20160301|2015-12-14 12:00,14,20.7,20.87,20.59,20.87,816
20160301|2015-12-14 12:30,14,20.79,21.03,20.68,20.7,1477
20160301|2015-12-14 13:00,14,20.68,20.83,20.47,20.55,610
20160301|2015-12-14 13:30,14,20.56,20.7,20.37,20.4,1027
20160301|2015-12-14 14:00,14,20.4,20.6,20.4,20.51,623
20160301|2015-12-14 14:30,14,20.5,20.54,20.02,20.13,1084
20160301|2015-12-14 15:00,14,20.15,20.43,20.05,20.43,823
20160301|2015-12-14 15:30,15,20.35,20.4,20.25,20.4,11
20160301|2015-12-14 16:00,15,20.4,20.4,20.4,20.4,5
20160301|2015-12-14 16:30,15,20.35,20.35,20.35,20.35,5
20160301|2015-12-14 17:00,15,20.37,20.37,20.35,20.35,10
20160301|2015-12-14 17:30,15,20.35,20.36,20.3,20.3,14
20160301|2015-12-14 18:00,15,20.37,20.37,20.37,20.37,3
20160301|2015-12-14 18:30,15,20.4,20.4,20.4,20.4,3
20160301|2015-12-14 19:00,15,20.35,20.41,20.33,20.41,14
20160301|2015-12-14 19:30,15,20.39,20.4,20.38,20.39,85
20160301|2015-12-14 20:00,15,20.39,20.39,20.39,20.39,16
20160301|2015-12-14 20:30,15,20.36,20.36,20.36,20.36,1
20160301|2015-12-14 21:30,15,20.36,20.36,20.36,20.36,1
20160301|2015-12-14 22:00,15,20.35,20.4,20.35,20.35,3
20160301|2015-12-14 22:30,15,20.36,20.36,20.36,20.36,1
20160301|2015-12-14 23:00,15,20.39,20.39,20.39,20.39,1
20160301|2015-12-14 23:30,15,20.45,20.45,20.45,20.45,11
20160301|2015-12-15 00:00,15,20.45,20.45,20.45,20.45,9
20160301|2015-12-15 00:30,15,20.39,20.39,20.39,20.39,1
20160301|2015-12-15 01:00,15,20.4,20.4,20.35,20.38,3
20160301|2015-12-15 01:30,15,20.4,20.45,20.35,20.4,8
20160301|2015-12-15 02:00,15,20.43,20.43,20.27,20.3,73
20160301|2015-12-15 02:30,15,20.25,20.25,20.1,20.11,104
20160301|2015-12-15 03:00,15,20.07,20.07,20.03,20.03,46
20160301|2015-12-15 03:30,15,20.03,20.08,19.95,19.95,94
20160301|2015-12-15 04:00,15,19.96,20.1,19.95,20.1,45
20160301|2015-12-15 04:30,15,20.05,20.08,20.02,20.02,24
20160301|2015-12-15 05:00,15,20,20.08,20,20.05,3
20160301|2015-12-15 05:30,15,20.05,20.05,19.96,20,62
20160301|2015-12-15 06:00,15,20.05,20.06,20,20.04,52
20160301|2015-12-15 06:30,15,20.03,20.15,20.03,20.1,234
20160301|2015-12-15 07:00,15,20.1,20.13,20.05,20.11,38
20160301|2015-12-15 07:30,15,20.12,20.12,19.78,19.8,620
20160301|2015-12-15 08:00,15,19.8,19.88,19.8,19.81,159
20160301|2015-12-15 08:30,15,19.8,19.87,19.62,19.72,1091
20160301|2015-12-15 09:00,15,19.74,19.98,19.73,19.84,840
20160301|2015-12-15 09:30,15,19.85,20.03,19.8,19.95,312
20160301|2015-12-15 10:00,15,19.97,20.03,19.92,19.97,480
20160301|2015-12-15 10:30,15,19.98,20.23,19.93,20.19,561
20160301|2015-12-15 11:00,15,20.2,20.23,20.05,20.05,361
20160301|2015-12-15 11:30,15,20.1,20.1,19.8,19.8,474
20160301|2015-12-15 12:00,15,19.76,19.97,19.73,19.95,198
20160301|2015-12-15 12:30,15,19.95,19.97,19.7,19.7,497
20160301|2015-12-15 13:00,15,19.7,19.8,19.55,19.6,607
20160301|2015-12-15 13:30,15,19.58,19.63,19.53,19.6,730
20160301|2015-12-15 14:00,15,19.55,19.69,19.52,19.65,496
20160301|2015-12-15 14:30,15,19.65,19.72,19.53,19.63,607
20160301|2015-12-15 15:00,15,19.62,19.68,19.37,19.4,1148
20160301|2015-12-15 15:30,16,19.35,19.47,19.35,19.45,152
20160301|2015-12-15 16:30,16,19.43,19.43,19.4,19.4,23
20160301|2015-12-15 17:00,16,19.47,19.47,19.38,19.38,65
20160301|2015-12-15 17:30,16,19.4,19.4,19.4,19.4,4
20160301|2015-12-15 19:30,16,19.37,19.45,19.37,19.41,27
20160301|2015-12-15 20:00,16,19.38,19.41,19.38,19.41,9
20160301|2015-12-15 21:00,16,19.4,19.4,19.35,19.35,15
20160301|2015-12-15 21:30,16,19.35,19.35,19.33,19.33,5
20160301|2015-12-15 22:00,16,19.3,19.3,19.3,19.3,4
20160301|2015-12-15 22:30,16,19.3,19.35,19.29,19.3,23
20160301|2015-12-15 23:00,16,19.31,19.32,19.28,19.32,32
20160301|2015-12-15 23:30,16,19.35,19.35,19.35,19.35,5
20160301|2015-12-16 00:00,16,19.35,19.35,19.29,19.3,10
20160301|2015-12-16 00:30,16,19.31,19.31,19.28,19.28,5
20160301|2015-12-16 01:00,16,19.32,19.35,19.32,19.35,7
20160301|2015-12-16 01:30,16,19.35,19.35,19.3,19.3,2
20160301|2015-12-16 02:00,16,19.3,19.44,19.27,19.4,77
20160301|2015-12-16 02:30,16,19.4,19.5,19.4,19.45,97
20160301|2015-12-16 03:00,16,19.45,19.47,19.37,19.45,64
20160301|2015-12-16 03:30,16,19.45,19.45,19.35,19.4,49
20160301|2015-12-16 04:00,16,19.4,19.4,19.35,19.35,40
20160301|2015-12-16 04:30,16,19.33,19.33,19.18,19.2,79
20160301|2015-12-16 05:00,16,19.23,19.3,19.18,19.18,71
20160301|2015-12-16 05:30,16,19.2,19.21,19.2,19.2,11
20160301|2015-12-16 06:00,16,19.21,19.25,19.2,19.25,24
20160301|2015-12-16 06:30,16,19.25,19.31,19.23,19.25,105
20160301|2015-12-16 07:00,16,19.25,19.3,19.2,19.25,167
20160301|2015-12-16 07:30,16,19.2,19.2,19.13,19.17,93
20160301|2015-12-16 08:00,16,19.15,19.19,19.08,19.15,187
20160301|2015-12-16 08:30,16,19.1,19.28,19.05,19.28,1220
20160301|2015-12-16 09:00,16,19.25,19.34,19.19,19.28,735
20160301|2015-12-16 09:30,16,19.3,19.43,19.25,19.35,508
20160301|2015-12-16 10:00,16,19.4,19.49,19.29,19.49,413
20160301|2015-12-16 10:30,16,19.4,19.43,19.3,19.35,252
20160301|2015-12-16 11:00,16,19.33,19.4,19.27,19.3,2437
20160301|2015-12-16 11:30,16,19.3,19.46,19.27,19.45,596
20160301|2015-12-16 12:00,16,19.45,19.45,19.35,19.35,168
20160301|2015-12-16 12:30,16,19.3,19.35,19.15,19.17,574
20160301|2015-12-16 13:00,16,19.18,19.43,18.77,18.95,2056
20160301|2015-12-16 13:30,16,18.94,19.1,18.51,18.55,2058
20160301|2015-12-16 14:00,16,18.54,18.77,18.52,18.53,841
20160301|2015-12-16 14:30,16,18.5,18.78,18.5,18.77,1963
20160301|2015-12-16 15:00,16,18.75,18.95,18.65,18.94,1779
20160301|2015-12-16 15:30,17,18.9,18.95,18.87,18.95,68
20160301|2015-12-16 16:30,17,18.9,18.92,18.89,18.89,45
20160301|2015-12-16 17:00,17,18.9,18.91,18.9,18.9,16
20160301|2015-12-16 17:30,17,18.9,18.92,18.9,18.9,34
20160301|2015-12-16 18:00,17,18.9,18.91,18.89,18.91,10
20160301|2015-12-16 18:30,17,18.9,18.95,18.9,18.95,11
20160301|2015-12-16 19:00,17,18.95,18.95,18.91,18.92,34
20160301|2015-12-16 19:30,17,18.95,19,18.92,19,214
20160301|2015-12-16 20:00,17,18.95,18.97,18.95,18.97,8
20160301|2015-12-16 20:30,17,18.9,18.9,18.9,18.9,1
20160301|2015-12-16 21:00,17,18.95,18.97,18.95,18.97,8
20160301|2015-12-16 21:30,17,19,19.05,19,19.02,12
20160301|2015-12-16 22:00,17,19.05,19.05,19.05,19.05,2
20160301|2015-12-16 23:00,17,18.97,18.97,18.97,18.97,1
20160301|2015-12-17 00:00,17,18.95,18.96,18.94,18.96,12
20160301|2015-12-17 00:30,17,18.93,18.93,18.9,18.9,10
20160301|2015-12-17 01:00,17,18.88,18.93,18.87,18.93,50
20160301|2015-12-17 01:30,17,18.9,18.9,18.8,18.8,43
20160301|2015-12-17 02:00,17,18.83,18.9,18.8,18.83,125
20160301|2015-12-17 02:30,17,18.8,18.82,18.75,18.75,21
20160301|2015-12-17 03:00,17,18.75,18.79,18.69,18.75,199
20160301|2015-12-17 03:30,17,18.7,18.73,18.69,18.69,39
20160301|2015-12-17 04:00,17,18.7,18.71,18.66,18.67,80
20160301|2015-12-17 04:30,17,18.66,18.7,18.66,18.7,6
20160301|2015-12-17 05:00,17,18.66,18.75,18.65,18.65,33
20160301|2015-12-17 05:30,17,18.65,18.67,18.65,18.67,56
20160301|2015-12-17 06:00,17,18.65,18.68,18.64,18.65,65
20160301|2015-12-17 06:30,17,18.69,18.69,18.61,18.61,174
20160301|2015-12-17 07:00,17,18.63,18.7,18.61,18.65,44
20160301|2015-12-17 07:30,17,18.7,18.7,18.62,18.64,84
20160301|2015-12-17 08:00,17,18.62,18.65,18.6,18.65,206
20160301|2015-12-17 08:30,17,18.7,19.11,18.65,19.02,1199
20160301|2015-12-17 09:00,17,19.01,19.34,19,19.28,1777
20160301|2015-12-17 09:30,17,19.25,19.54,19.2,19.48,950
20160301|2015-12-17 10:00,17,19.45,19.68,19.38,19.56,1075
20160301|2015-12-17 10:30,17,19.56,19.69,19.42,19.5,882
20160301|2015-12-17 11:00,17,19.5,19.59,19.35,19.45,158
20160301|2015-12-17 11:30,17,19.5,19.6,19.42,19.5,508
20160301|2015-12-17 12:00,17,19.5,19.53,19.35,19.45,418
20160301|2015-12-17 12:30,17,19.45,19.47,19.04,19.07,1068
20160301|2015-12-17 13:00,17,19.05,19.13,18.97,19.1,444
20160301|2015-12-17 13:30,17,19.13,19.35,19.06,19.25,791
20160301|2015-12-17 14:00,17,19.2,19.37,19.15,19.27,424
20160301|2015-12-17 14:30,17,19.3,19.33,19.11,19.33,938
20160301|2015-12-17 15:00,17,19.33,19.75,19.33,19.73,1971
20160301|2015-12-17 15:30,18,19.7,19.75,19.7,19.72,30
20160301|2015-12-17 16:00,18,19.72,19.74,19.7,19.71,19
20160301|2015-12-17 16:30,18,19.7,19.71,19.6,19.66,28
20160301|2015-12-17 17:00,18,19.7,19.7,19.65,19.7,37
20160301|2015-12-17 17:30,18,19.7,19.7,19.63,19.65,16
20160301|2015-12-17 18:00,18,19.65,19.65,19.55,19.6,12
20160301|2015-12-17 18:30,18,19.65,19.9,19.65,19.9,75
20160301|2015-12-17 19:00,18,19.9,19.9,19.83,19.83,30
20160301|2015-12-17 19:30,18,19.85,19.87,19.82,19.82,14
20160301|2015-12-17 20:00,18,19.8,19.8,19.8,19.8,8
20160301|2015-12-17 20:30,18,19.76,19.78,19.75,19.78,8
20160301|2015-12-17 21:00,18,19.75,19.75,19.73,19.73,14
20160301|2015-12-17 21:30,18,19.66,19.78,19.52,19.78,30
20160301|2015-12-17 22:00,18,19.8,19.93,19.75,19.9,23
20160301|2015-12-17 22:30,18,19.85,19.85,19.75,19.75,15
20160301|2015-12-17 23:00,18,19.81,19.86,19.75,19.75,7
20160301|2015-12-17 23:30,18,19.82,19.82,19.82,19.82,1
20160301|2015-12-18 00:30,18,19.75,19.78,19.7,19.77,41
20160301|2015-12-18 01:00,18,19.77,19.79,19.75,19.79,44
20160301|2015-12-18 01:30,18,19.76,19.95,19.76,19.94,12
20160301|2015-12-18 02:00,18,19.95,20,19.67,19.67,344
20160301|2015-12-18 02:30,18,19.7,19.84,19.68,19.84,381
20160301|2015-12-18 03:00,18,19.76,19.8,19.65,19.79,117
20160301|2015-12-18 03:30,18,19.79,19.8,19.7,19.7,30
20160301|2015-12-18 04:00,18,19.7,19.75,19.66,19.68,28
20160301|2015-12-18 04:30,18,19.7,19.72,19.55,19.55,29
20160301|2015-12-18 05:00,18,19.6,19.73,19.58,19.7,75
20160301|2015-12-18 05:30,18,19.65,19.87,19.65,19.85,48
20160301|2015-12-18 06:00,18,19.85,20,19.8,19.9,237
20160301|2015-12-18 06:30,18,19.9,19.93,19.85,19.93,54
20160301|2015-12-18 07:00,18,19.9,19.9,19.72,19.75,74
20160301|2015-12-18 07:30,18,19.7,19.85,19.7,19.75,173
20160301|2015-12-18 08:00,18,19.75,19.75,19.55,19.7,413
20160301|2015-12-18 08:30,18,19.7,19.85,19.53,19.67,1101
20160301|2015-12-18 09:00,18,19.64,19.87,19.64,19.83,671
20160301|2015-12-18 09:30,18,19.86,19.98,19.7,19.7,903
20160301|2015-12-18 10:00,18,19.69,19.75,19.5,19.75,663
20160301|2015-12-18 10:30,18,19.7,19.88,19.65,19.88,256
20160301|2015-12-18 11:00,18,19.85,20.15,19.82,20.15,655
20160301|2015-12-18 11:30,18,20.15,20.4,20.15,20.34,555
20160301|2015-12-18 12:00,18,20.33,20.38,20.2,20.3,659
20160301|2015-12-18 12:30,18,20.3,20.38,20.2,20.25,184
20160301|2015-12-18 13:00,18,20.25,20.25,19.95,20,557
20160301|2015-12-18 13:30,18,20,20.2,19.98,20.1,480
20160301|2015-12-18 14:00,18,20.1,20.43,20.08,20.29,842
20160301|2015-12-18 14:30,18,20.25,20.39,20.1,20.39,785
20160301|2015-12-18 15:00,18,20.4,20.6,20.3,20.6,1835
20160301|2015-12-20 17:00,21,20.5,20.58,20.37,20.42,132
20160301|2015-12-20 17:30,21,20.4,20.4,20.32,20.32,11
20160301|2015-12-20 18:00,21,20.35,20.47,20.25,20.4,124
20160301|2015-12-20 18:30,21,20.35,20.35,20.32,20.32,22
20160301|2015-12-20 19:30,21,20.3,20.3,20.3,20.3,1
20160301|2015-12-20 20:00,21,20.33,20.33,20.33,20.33,4
20160301|2015-12-20 20:30,21,20.3,20.3,20.21,20.23,73
20160301|2015-12-20 21:30,21,20.2,20.21,20.19,20.2,13
20160301|2015-12-20 22:00,21,20.18,20.18,20.15,20.15,15
20160301|2015-12-20 22:30,21,20.17,20.17,20.17,20.17,5
20160301|2015-12-20 23:00,21,20.15,20.18,20.12,20.12,11
20160301|2015-12-20 23:30,21,20.12,20.14,20.1,20.14,20
20160301|2015-12-21 00:00,21,20.12,20.17,20.12,20.12,68
20160301|2015-12-21 00:30,21,20.15,20.15,20.15,20.15,4
20160301|2015-12-21 01:00,21,20.12,20.12,20.05,20.05,58
20160301|2015-12-21 01:30,21,20.05,20.14,19.95,20.1,642
20160301|2015-12-21 02:00,21,20.14,20.2,19.95,19.96,102
20160301|2015-12-21 02:30,21,19.94,19.97,19.88,19.88,23
20160301|2015-12-21 03:00,21,19.85,19.9,19.8,19.9,16
20160301|2015-12-21 03:30,21,19.95,19.95,19.95,19.95,1
20160301|2015-12-21 04:00,21,19.9,19.9,19.88,19.9,62
20160301|2015-12-21 05:00,21,19.95,19.99,19.94,19.99,23
20160301|2015-12-21 05:30,21,19.95,20,19.95,19.97,13
20160301|2015-12-21 06:00,21,20,20,19.98,20,40
20160301|2015-12-21 06:30,21,20,20.02,19.98,20.02,101
20160301|2015-12-21 07:00,21,20,20.01,20,20,38
20160301|2015-12-21 07:30,21,20,20,19.94,19.94,60
20160301|2015-12-21 08:00,21,19.9,19.93,19.82,19.85,87
20160301|2015-12-21 08:30,21,19.8,19.96,19.75,19.9,781
20160301|2015-12-21 09:00,21,19.9,19.91,19.78,19.82,396
20160301|2015-12-21 09:30,21,19.79,19.95,19.75,19.9,422
20160301|2015-12-21 10:00,21,19.85,20.13,19.81,20.09,425
20160301|2015-12-21 10:30,21,20.12,20.38,20.12,20.21,359
20160301|2015-12-21 11:00,21,20.22,20.31,20.17,20.24,173
20160301|2015-12-21 11:30,21,20.2,20.24,19.97,19.97,136
20160301|2015-12-21 12:00,21,19.95,19.98,19.84,19.85,50
20160301|2015-12-21 12:30,21,19.82,19.87,19.73,19.87,184
20160301|2015-12-21 13:00,21,19.85,20.05,19.78,20.02,229
20160301|2015-12-21 13:30,21,20.05,20.14,20,20,197
20160301|2015-12-21 14:00,21,20.03,20.28,19.94,20.2,429
20160301|2015-12-21 14:30,21,20.2,20.28,19.78,19.8,1072
20160301|2015-12-21 15:00,21,19.8,19.83,19.5,19.53,1856
20160301|2015-12-21 15:30,22,19.5,19.52,19.47,19.5,143
20160301|2015-12-21 16:00,22,19.55,19.57,19.53,19.53,109
20160301|2015-12-21 16:30,22,19.5,19.55,19.5,19.51,72
20160301|2015-12-21 17:00,22,19.52,19.52,19.52,19.52,3
20160301|2015-12-21 18:00,22,19.5,19.52,19.45,19.45,68
20160301|2015-12-21 18:30,22,19.45,19.47,19.4,19.42,91
20160301|2015-12-21 19:30,22,19.47,19.48,19.47,19.48,7
20160301|2015-12-21 20:00,22,19.5,19.5,19.47,19.47,12
20160301|2015-12-21 23:00,22,19.45,19.45,19.45,19.45,5
20160301|2015-12-21 23:30,22,19.45,19.45,19.45,19.45,1
20160301|2015-12-22 00:00,22,19.45,19.45,19.42,19.42,6
20160301|2015-12-22 01:00,22,19.42,19.42,19.33,19.38,14
20160301|2015-12-22 01:30,22,19.45,19.45,19.4,19.41,6
20160301|2015-12-22 02:00,22,19.4,19.45,19.33,19.45,61
20160301|2015-12-22 02:30,22,19.45,19.5,19.37,19.5,74
20160301|2015-12-22 03:00,22,19.5,19.6,19.5,19.6,103
20160301|2015-12-22 03:30,22,19.6,19.78,19.59,19.7,94
20160301|2015-12-22 04:00,22,19.7,19.7,19.62,19.65,30
20160301|2015-12-22 04:30,22,19.6,19.6,19.5,19.5,15
20160301|2015-12-22 05:00,22,19.52,19.55,19.43,19.5,33
20160301|2015-12-22 05:30,22,19.45,19.57,19.45,19.57,12
20160301|2015-12-22 06:00,22,19.6,19.6,19.53,19.55,36
20160301|2015-12-22 06:30,22,19.53,19.53,19.37,19.4,84
20160301|2015-12-22 07:00,22,19.4,19.45,19.4,19.44,40
20160301|2015-12-22 07:30,22,19.45,19.47,19.35,19.35,125
20160301|2015-12-22 08:00,22,19.3,19.37,19.25,19.33,245
20160301|2015-12-22 08:30,22,19.3,19.47,19.3,19.35,1094
20160301|2015-12-22 09:00,22,19.35,19.45,19.25,19.25,468
20160301|2015-12-22 09:30,22,19.29,19.34,19.25,19.3,279
20160301|2015-12-22 10:00,22,19.25,19.4,19.18,19.32,440
20160301|2015-12-22 10:30,22,19.35,19.35,19.2,19.25,747
20160301|2015-12-22 11:00,22,19.23,19.35,19.23,19.25,312
20160301|2015-12-22 11:30,22,19.22,19.23,19.13,19.15,443
20160301|2015-12-22 12:00,22,19.13,19.22,19.12,19.15,368
20160301|2015-12-22 12:30,22,19.15,19.25,19.08,19.11,196
20160301|2015-12-22 13:00,22,19.09,19.15,19.05,19.11,191
20160301|2015-12-22 13:30,22,19.11,19.18,19.09,19.1,353
20160301|2015-12-22 14:00,22,19.1,19.12,19,19.12,598
20160301|2015-12-22 14:30,22,19.1,19.33,19.05,19.1,2226
20160301|2015-12-22 15:00,22,19.1,19.1,18.8,18.8,2014
20160301|2015-12-22 15:30,23,18.85,18.9,18.83,18.86,167
20160301|2015-12-22 16:00,23,18.86,18.86,18.86,18.86,5
20160301|2015-12-22 16:30,23,18.9,18.9,18.85,18.85,5
20160301|2015-12-22 17:00,23,18.85,18.9,18.85,18.9,9
20160301|2015-12-22 17:30,23,18.9,18.9,18.9,18.9,1
20160301|2015-12-22 19:00,23,18.95,18.95,18.95,18.95,4
20160301|2015-12-22 21:00,23,18.88,18.88,18.88,18.88,3
20160301|2015-12-22 21:30,23,18.92,18.92,18.92,18.92,1
20160301|2015-12-22 23:00,23,18.95,18.95,18.95,18.95,1
20160301|2015-12-23 01:30,23,18.9,18.9,18.9,18.9,6
20160301|2015-12-23 02:00,23,18.9,18.9,18.77,18.77,78
20160301|2015-12-23 02:30,23,18.8,18.8,18.8,18.8,14
20160301|2015-12-23 03:00,23,18.8,18.8,18.75,18.75,28
20160301|2015-12-23 03:30,23,18.78,18.78,18.73,18.75,68
20160301|2015-12-23 04:00,23,18.78,18.78,18.78,18.78,9
20160301|2015-12-23 04:30,23,18.77,18.8,18.77,18.77,96
20160301|2015-12-23 05:00,23,18.8,18.8,18.73,18.73,53
20160301|2015-12-23 05:30,23,18.75,18.75,18.68,18.71,57
20160301|2015-12-23 06:00,23,18.7,18.7,18.58,18.61,172
20160301|2015-12-23 06:30,23,18.62,18.65,18.6,18.62,21
20160301|2015-12-23 07:00,23,18.64,18.75,18.63,18.73,44
20160301|2015-12-23 07:30,23,18.73,18.75,18.68,18.7,126
20160301|2015-12-23 08:00,23,18.7,18.79,18.69,18.79,184
20160301|2015-12-23 08:30,23,18.75,18.84,18.68,18.8,1255
20160301|2015-12-23 09:00,23,18.75,18.84,18.7,18.84,205
20160301|2015-12-23 09:30,23,18.8,18.8,18.7,18.72,226
20160301|2015-12-23 10:00,23,18.72,18.82,18.72,18.78,233
20160301|2015-12-23 10:30,23,18.78,18.85,18.77,18.84,86
20160301|2015-12-23 11:00,23,18.82,18.83,18.75,18.82,375
20160301|2015-12-23 11:30,23,18.82,18.93,18.8,18.83,643
20160301|2015-12-23 12:00,23,18.82,19,18.82,18.93,560
20160301|2015-12-23 12:30,23,18.95,19.08,18.85,18.85,595
20160301|2015-12-23 13:00,23,18.85,18.85,18.77,18.8,219
20160301|2015-12-23 13:30,23,18.8,18.9,18.78,18.82,391
20160301|2015-12-23 14:00,23,18.8,18.83,18.73,18.83,542
20160301|2015-12-23 14:30,23,18.85,18.9,18.75,18.8,577
20160301|2015-12-23 15:00,23,18.77,18.9,18.65,18.9,1099
20160301|2015-12-23 15:30,24,18.85,18.9,18.85,18.86,144
20160301|2015-12-23 16:30,24,18.85,18.9,18.85,18.9,16
20160301|2015-12-23 17:00,24,18.85,18.87,18.85,18.87,8
20160301|2015-12-23 17:30,24,18.9,18.92,18.88,18.92,20
20160301|2015-12-23 18:00,24,18.85,18.89,18.8,18.8,62
20160301|2015-12-23 18:30,24,18.81,18.81,18.8,18.8,9
20160301|2015-12-23 19:00,24,18.81,18.83,18.8,18.82,35
20160301|2015-12-23 19:30,24,18.82,18.84,18.81,18.84,39
20160301|2015-12-23 20:00,24,18.85,18.85,18.85,18.85,3
20160301|2015-12-23 20:30,24,18.9,18.9,18.88,18.88,5
20160301|2015-12-23 21:00,24,18.9,18.9,18.9,18.9,5
20160301|2015-12-23 21:30,24,18.9,18.94,18.9,18.94,9
20160301|2015-12-23 23:00,24,18.95,19,18.95,19,39
20160301|2015-12-23 23:30,24,19,19,19,19,20
20160301|2015-12-24 00:00,24,19,19.03,18.98,19.03,24
20160301|2015-12-24 01:00,24,18.95,18.97,18.93,18.97,37
20160301|2015-12-24 02:00,24,18.97,18.97,18.97,18.97,4
20160301|2015-12-24 02:30,24,19,19,19,19,1
20160301|2015-12-24 03:00,24,19,19,18.95,18.95,35
20160301|2015-12-24 03:30,24,18.95,18.96,18.92,18.94,14
20160301|2015-12-24 04:00,24,18.95,18.95,18.95,18.95,6
20160301|2015-12-24 04:30,24,18.95,18.95,18.95,18.95,12
20160301|2015-12-24 05:00,24,18.95,18.95,18.95,18.95,1
20160301|2015-12-24 05:30,24,18.9,18.9,18.9,18.9,2
20160301|2015-12-24 06:00,24,18.9,18.9,18.88,18.88,11
20160301|2015-12-24 06:30,24,18.85,18.89,18.85,18.87,12
20160301|2015-12-24 07:00,24,18.85,18.85,18.83,18.85,12
20160301|2015-12-24 07:30,24,18.88,18.88,18.85,18.85,30
20160301|2015-12-24 08:00,24,18.85,18.88,18.83,18.85,58
20160301|2015-12-24 08:30,24,18.8,19,18.8,19,317
20160301|2015-12-24 09:00,24,18.95,18.99,18.9,18.95,265
20160301|2015-12-24 09:30,24,18.95,18.99,18.9,18.91,98
20160301|2015-12-24 10:00,24,18.93,18.95,18.9,18.9,40
20160301|2015-12-24 10:30,24,18.9,18.95,18.9,18.91,60
20160301|2015-12-24 11:00,24,18.9,18.95,18.88,18.9,186
20160301|2015-12-24 11:30,24,18.9,19,18.85,19,409
20160301|2015-12-24 12:00,24,19,19.1,18.99,19.1,768
20160301|2015-12-27 17:00,28,18.95,19.05,18.85,18.87,186
20160301|2015-12-27 17:30,28,18.87,18.95,18.87,18.95,70
20160301|2015-12-27 18:00,28,18.93,18.98,18.9,18.9,117
20160301|2015-12-27 18:30,28,18.95,18.95,18.95,18.95,19
20160301|2015-12-27 19:00,28,18.95,18.95,18.95,18.95,8
20160301|2015-12-27 20:00,28,18.98,18.98,18.98,18.98,7
20160301|2015-12-27 21:00,28,18.96,18.96,18.96,18.96,1
20160301|2015-12-27 21:30,28,18.95,18.95,18.89,18.9,33
20160301|2015-12-27 22:00,28,18.95,18.95,18.91,18.95,6
20160301|2015-12-27 22:30,28,18.91,18.95,18.9,18.95,5
20160301|2015-12-27 23:00,28,18.93,19,18.93,18.97,13
20160301|2015-12-27 23:30,28,19,19,19,19,5
20160301|2015-12-28 00:00,28,19.03,19.03,19.03,19.03,3
20160301|2015-12-28 01:00,28,19.03,19.05,19,19,17
20160301|2015-12-28 01:30,28,19,19.05,19,19.05,5
20160301|2015-12-28 02:00,28,19.08,19.13,19.07,19.08,29
20160301|2015-12-28 02:30,28,19.1,19.1,19.05,19.06,41
20160301|2015-12-28 03:00,28,19.1,19.1,19.1,19.1,48
20160301|2015-12-28 03:30,28,19.1,19.15,19.1,19.13,20
20160301|2015-12-28 04:00,28,19.15,19.17,19.15,19.15,9
20160301|2015-12-28 04:30,28,19.15,19.15,19.12,19.12,3
20160301|2015-12-28 05:00,28,19.15,19.2,19.14,19.2,43
20160301|2015-12-28 06:00,28,19.15,19.25,19.15,19.25,101
20160301|2015-12-28 06:30,28,19.26,19.3,19.2,19.2,83
20160301|2015-12-28 07:00,28,19.2,19.23,19.15,19.16,78
20160301|2015-12-28 07:30,28,19.15,19.15,19.1,19.15,72
20160301|2015-12-28 08:00,28,19.16,19.19,19.1,19.13,166
20160301|2015-12-28 08:30,28,19.1,19.22,19.08,19.18,554
20160301|2015-12-28 09:00,28,19.2,19.33,19.2,19.25,611
20160301|2015-12-28 09:30,28,19.25,19.39,19.2,19.3,410
20160301|2015-12-28 10:00,28,19.32,19.35,19.17,19.25,242
20160301|2015-12-28 10:30,28,19.26,19.26,19.05,19.15,293
20160301|2015-12-28 11:00,28,19.15,19.2,19.11,19.12,121
20160301|2015-12-28 11:30,28,19.15,19.15,19.02,19.1,136
20160301|2015-12-28 12:00,28,19.05,19.05,18.82,18.86,603
20160301|2015-12-28 12:30,28,18.82,18.92,18.75,18.92,138
20160301|2015-12-28 13:00,28,18.85,18.85,18.72,18.75,515
20160301|2015-12-28 13:30,28,18.7,18.75,18.7,18.72,205
20160301|2015-12-28 14:00,28,18.7,18.77,18.65,18.7,248
20160301|2015-12-28 14:30,28,18.75,18.75,18.65,18.67,688
20160301|2015-12-28 15:00,28,18.68,18.7,18.55,18.55,1297
20160301|2015-12-28 15:30,29,18.6,18.6,18.55,18.55,66
20160301|2015-12-28 16:00,29,18.6,18.6,18.6,18.6,6
20160301|2015-12-28 16:30,29,18.6,18.6,18.6,18.6,11
20160301|2015-12-28 17:00,29,18.6,18.6,18.59,18.6,23
20160301|2015-12-28 17:30,29,18.6,18.63,18.6,18.6,30
20160301|2015-12-28 18:00,29,18.6,18.61,18.58,18.61,44
20160301|2015-12-28 18:30,29,18.6,18.62,18.6,18.62,58
20160301|2015-12-28 19:00,29,18.62,18.62,18.57,18.58,12
20160301|2015-12-28 22:00,29,18.55,18.55,18.52,18.54,36
20160301|2015-12-28 23:00,29,18.6,18.6,18.58,18.58,16
20160301|2015-12-28 23:30,29,18.6,18.6,18.58,18.59,24
20160301|2015-12-29 00:00,29,18.6,18.6,18.6,18.6,10
20160301|2015-12-29 00:30,29,18.6,18.6,18.6,18.6,2
20160301|2015-12-29 01:00,29,18.58,18.58,18.58,18.58,36
20160301|2015-12-29 01:30,29,18.57,18.57,18.53,18.55,18
20160301|2015-12-29 02:00,29,18.53,18.53,18.45,18.45,204
20160301|2015-12-29 02:30,29,18.45,18.45,18.41,18.41,17
20160301|2015-12-29 03:00,29,18.42,18.42,18.37,18.38,79
20160301|2015-12-29 03:30,29,18.36,18.37,18.35,18.35,34
20160301|2015-12-29 04:00,29,18.35,18.42,18.32,18.35,33
20160301|2015-12-29 04:30,29,18.35,18.38,18.35,18.38,22
20160301|2015-12-29 05:00,29,18.4,18.45,18.37,18.45,12
20160301|2015-12-29 05:30,29,18.4,18.45,18.39,18.45,27
20160301|2015-12-29 06:00,29,18.42,18.42,18.37,18.37,61
20160301|2015-12-29 06:30,29,18.37,18.39,18.36,18.38,53
20160301|2015-12-29 07:00,29,18.4,18.44,18.4,18.42,84
20160301|2015-12-29 07:30,29,18.4,18.4,18.33,18.35,71
20160301|2015-12-29 08:00,29,18.35,18.45,18.35,18.42,68
20160301|2015-12-29 08:30,29,18.4,18.5,18.3,18.45,767
20160301|2015-12-29 09:00,29,18.41,18.49,18.37,18.4,413
20160301|2015-12-29 09:30,29,18.35,18.5,18.35,18.45,182
20160301|2015-12-29 10:00,29,18.45,18.48,18.4,18.45,281
20160301|2015-12-29 10:30,29,18.45,18.56,18.43,18.51,155
20160301|2015-12-29 11:00,29,18.5,18.55,18.4,18.45,204
20160301|2015-12-29 11:30,29,18.5,18.5,18.4,18.45,131
20160301|2015-12-29 12:00,29,18.45,18.5,18.37,18.45,179
20160301|2015-12-29 12:30,29,18.45,18.5,18.37,18.4,249
20160301|2015-12-29 13:00,29,18.39,18.4,18.33,18.35,380
20160301|2015-12-29 13:30,29,18.38,18.45,18.35,18.4,439
20160301|2015-12-29 14:00,29,18.36,18.4,18.35,18.4,149
20160301|2015-12-29 14:30,29,18.4,18.5,18.3,18.4,790
20160301|2015-12-29 15:00,29,18.39,18.45,18.27,18.33,1797
20160301|2015-12-29 15:30,30,18.33,18.35,18.3,18.35,33
20160301|2015-12-29 16:00,30,18.35,18.35,18.34,18.35,6
20160301|2015-12-29 17:00,30,18.35,18.39,18.35,18.39,25
20160301|2015-12-29 18:00,30,18.35,18.35,18.33,18.35,39
20160301|2015-12-29 18:30,30,18.38,18.38,18.38,18.38,24
20160301|2015-12-29 19:00,30,18.35,18.35,18.34,18.34,2
20160301|2015-12-29 19:30,30,18.35,18.38,18.35,18.38,7
20160301|2015-12-29 20:00,30,18.4,18.43,18.37,18.42,29
20160301|2015-12-30 00:00,30,18.45,18.45,18.45,18.45,1
20160301|2015-12-30 01:00,30,18.4,18.42,18.38,18.42,16
20160301|2015-12-30 01:30,30,18.45,18.45,18.42,18.42,35
20160301|2015-12-30 02:00,30,18.45,18.49,18.45,18.45,48
20160301|2015-12-30 02:30,30,18.45,18.53,18.45,18.45,62
20160301|2015-12-30 03:30,30,18.4,18.4,18.4,18.4,2
20160301|2015-12-30 04:00,30,18.4,18.4,18.4,18.4,6
20160301|2015-12-30 04:30,30,18.4,18.4,18.4,18.4,6
20160301|2015-12-30 05:00,30,18.4,18.4,18.4,18.4,7
20160301|2015-12-30 05:30,30,18.4,18.45,18.4,18.42,3
20160301|2015-12-30 06:00,30,18.4,18.49,18.39,18.48,33
20160301|2015-12-30 06:30,30,18.45,18.55,18.45,18.55,137
20160301|2015-12-30 07:00,30,18.55,18.6,18.5,18.55,283
20160301|2015-12-30 07:30,30,18.55,18.6,18.52,18.6,355
20160301|2015-12-30 08:00,30,18.55,18.57,18.52,18.57,79
20160301|2015-12-30 08:30,30,18.55,18.68,18.5,18.65,450
20160301|2015-12-30 09:00,30,18.6,18.69,18.55,18.67,481
20160301|2015-12-30 09:30,30,18.65,18.68,18.6,18.65,233
20160301|2015-12-30 10:00,30,18.65,18.69,18.6,18.64,91
20160301|2015-12-30 10:30,30,18.65,18.72,18.62,18.64,161
20160301|2015-12-30 11:00,30,18.67,18.67,18.65,18.66,94
20160301|2015-12-30 11:30,30,18.67,18.7,18.65,18.67,53
20160301|2015-12-30 12:00,30,18.67,18.69,18.65,18.65,43
20160301|2015-12-30 12:30,30,18.65,18.7,18.55,18.55,159
20160301|2015-12-30 13:00,30,18.55,18.58,18.53,18.58,82
20160301|2015-12-30 13:30,30,18.55,18.65,18.55,18.6,250
20160301|2015-12-30 14:00,30,18.62,18.65,18.6,18.65,113
20160301|2015-12-30 14:30,30,18.65,18.82,18.65,18.77,1031
20160301|2015-12-30 15:00,30,18.8,18.95,18.75,18.95,1742
20160301|2015-12-30 15:30,31,18.9,18.9,18.82,18.83,83
20160301|2015-12-30 16:30,31,18.82,18.82,18.75,18.78,10
20160301|2015-12-30 17:00,31,18.8,18.8,18.8,18.8,8
20160301|2015-12-30 20:00,31,18.8,18.8,18.8,18.8,4
20160301|2015-12-30 21:00,31,18.8,18.8,18.8,18.8,2
20160301|2015-12-30 23:00,31,18.85,18.85,18.82,18.83,23
20160301|2015-12-30 23:30,31,18.83,18.83,18.83,18.83,3
20160301|2015-12-31 00:00,31,18.82,18.82,18.82,18.82,1
20160301|2015-12-31 00:30,31,18.8,18.8,18.8,18.8,4
20160301|2015-12-31 01:00,31,18.8,18.8,18.78,18.78,5
20160301|2015-12-31 01:30,31,18.75,18.83,18.75,18.83,16
20160301|2015-12-31 02:00,31,18.8,18.8,18.8,18.8,2
20160301|2015-12-31 02:30,31,18.8,18.8,18.8,18.8,8
20160301|2015-12-31 03:00,31,18.8,18.85,18.8,18.85,6
20160301|2015-12-31 04:00,31,18.8,18.82,18.8,18.81,9
20160301|2015-12-31 04:30,31,18.8,18.82,18.8,18.8,12
20160301|2015-12-31 05:00,31,18.8,18.8,18.8,18.8,3
20160301|2015-12-31 05:30,31,18.85,18.85,18.85,18.85,3
20160301|2015-12-31 06:00,31,18.89,18.9,18.89,18.9,3
20160301|2015-12-31 06:30,31,18.93,19,18.9,18.97,136
20160301|2015-12-31 07:00,31,18.99,19.03,18.99,19,30
20160301|2015-12-31 07:30,31,19.03,19.1,19.03,19.05,85
20160301|2015-12-31 08:00,31,19.05,19.05,18.92,19,313
20160301|2015-12-31 08:30,31,18.95,19.08,18.93,18.98,423
20160301|2015-12-31 09:00,31,19,19.08,18.96,19.08,408
20160301|2015-12-31 09:30,31,19.09,19.12,18.99,19,330
20160301|2015-12-31 10:00,31,19,19.03,18.95,18.95,431
20160301|2015-12-31 10:30,31,18.97,19,18.82,18.82,257
20160301|2015-12-31 11:00,31,18.81,18.89,18.75,18.75,407
20160301|2015-12-31 11:30,31,18.73,18.85,18.7,18.85,205
20160301|2015-12-31 12:00,31,18.86,19.01,18.85,18.95,603
20160301|2015-12-31 12:30,31,18.95,18.95,18.8,18.85,74
20160301|2015-12-31 13:00,31,18.85,18.94,18.83,18.9,98
20160301|2015-12-31 13:30,31,18.92,18.94,18.85,18.94,139
20160301|2015-12-31 14:00,31,18.94,19.04,18.93,18.99,752
20160301|2015-12-31 14:30,31,19,19.1,18.88,19.1,788
20160301|2015-12-31 15:00,31,19.1,19.12,18.97,19.03,1877
20160301|2016-01-03 17:00,4,18.9,18.93,18.8,18.85,50
20160301|2016-01-03 17:30,4,18.81,18.9,18.81,18.85,15
20160301|2016-01-03 18:00,4,18.85,18.93,18.85,18.9,61
20160301|2016-01-03 18:30,4,18.88,18.93,18.88,18.93,47
20160301|2016-01-03 19:00,4,18.85,18.9,18.8,18.88,43
20160301|2016-01-03 19:30,4,18.85,19,18.85,19,119
20160301|2016-01-03 20:00,4,18.98,19.25,18.98,19.25,177
20160301|2016-01-03 20:30,4,19.25,19.25,19.2,19.2,4
20160301|2016-01-03 21:00,4,19.2,19.22,19.15,19.15,9
20160301|2016-01-03 21:30,4,19.1,19.2,19.1,19.2,4
20160301|2016-01-03 22:00,4,19.25,19.45,19.25,19.45,107
20160301|2016-01-03 22:30,4,19.43,19.48,19.4,19.47,91
20160301|2016-01-03 23:00,4,19.45,19.45,19.4,19.4,3
20160301|2016-01-03 23:30,4,19.5,19.54,19.48,19.5,9
20160301|2016-01-04 00:00,4,19.5,19.65,19.5,19.57,10
20160301|2016-01-04 00:30,4,19.6,19.6,19.55,19.55,8
20160301|2016-01-04 01:00,4,19.63,19.67,19.6,19.65,25
20160301|2016-01-04 01:30,4,19.7,19.75,19.63,19.65,117
20160301|2016-01-04 02:00,4,19.62,20,19.62,19.95,361
20160301|2016-01-04 02:30,4,19.95,20.02,19.83,19.87,464
20160301|2016-01-04 03:00,4,19.85,19.9,19.8,19.8,86
20160301|2016-01-04 03:30,4,19.8,19.9,19.77,19.85,90
20160301|2016-01-04 04:00,4,19.8,19.82,19.79,19.82,8
20160301|2016-01-04 04:30,4,19.85,19.91,19.85,19.91,97
20160301|2016-01-04 05:00,4,19.9,20.03,19.9,20,52
20160301|2016-01-04 05:30,4,20.05,20.15,20.01,20.15,191
20160301|2016-01-04 06:00,4,20.15,20.25,20.1,20.23,69
20160301|2016-01-04 06:30,4,20.2,20.25,20.04,20.08,205
20160301|2016-01-04 07:00,4,20.05,20.06,19.9,19.95,548
20160301|2016-01-04 07:30,4,19.95,20.13,19.93,20.12,610
20160301|2016-01-04 08:00,4,20.1,20.18,20.04,20.04,586
20160301|2016-01-04 08:30,4,20.05,20.14,19.8,19.85,2121
20160301|2016-01-04 09:00,4,19.86,20,19.72,19.8,2163
20160301|2016-01-04 09:30,4,19.85,20.03,19.8,20.03,2014
20160301|2016-01-04 10:00,4,20,20.11,19.95,19.95,1020
20160301|2016-01-04 10:30,4,20,20,19.76,19.85,1021
20160301|2016-01-04 11:00,4,19.85,20.04,19.85,20,583
20160301|2016-01-04 11:30,4,20.03,20.06,19.87,19.95,500
20160301|2016-01-04 12:00,4,19.97,20,19.84,19.95,432
20160301|2016-01-04 12:30,4,19.98,20.05,19.9,20.05,368
20160301|2016-01-04 13:00,4,20.1,20.27,20.1,20.15,1163
20160301|2016-01-04 13:30,4,20.2,20.35,20.2,20.25,754
20160301|2016-01-04 14:00,4,20.25,20.45,20.25,20.37,1062
20160301|2016-01-04 14:30,4,20.37,20.37,19.75,19.78,1949
20160301|2016-01-04 15:00,4,19.8,19.85,19.5,19.51,1987
20160301|2016-01-04 15:30,5,19.5,19.53,19.43,19.5,116
20160301|2016-01-04 16:00,5,19.46,19.5,19.46,19.49,35
20160301|2016-01-04 17:00,5,19.45,19.45,19.45,19.45,4
20160301|2016-01-04 17:30,5,19.46,19.46,19.45,19.45,8
20160301|2016-01-04 18:00,5,19.45,19.47,19.43,19.44,48
20160301|2016-01-04 18:30,5,19.43,19.46,19.43,19.46,11
20160301|2016-01-04 19:00,5,19.47,19.51,19.47,19.51,36
20160301|2016-01-04 19:30,5,19.45,19.45,19.3,19.32,87
20160301|2016-01-04 20:00,5,19.35,19.35,19.35,19.35,40
20160301|2016-01-04 20:30,5,19.35,19.35,19.35,19.35,1
20160301|2016-01-04 21:00,5,19.35,19.35,19.31,19.33,20
20160301|2016-01-04 21:30,5,19.31,19.33,19.3,19.33,31
20160301|2016-01-04 22:00,5,19.35,19.4,19.33,19.4,45
20160301|2016-01-04 23:00,5,19.35,19.45,19.35,19.45,13
20160301|2016-01-04 23:30,5,19.45,19.48,19.42,19.45,38
20160301|2016-01-05 00:00,5,19.47,19.53,19.45,19.45,15
20160301|2016-01-05 00:30,5,19.37,19.38,19.32,19.37,32
20160301|2016-01-05 01:00,5,19.38,19.45,19.37,19.4,68
20160301|2016-01-05 01:30,5,19.37,19.45,19.37,19.45,32
20160301|2016-01-05 02:00,5,19.45,19.6,19.38,19.6,101
20160301|2016-01-05 02:30,5,19.57,19.65,19.57,19.65,45
20160301|2016-01-05 03:00,5,19.65,19.85,19.65,19.8,78
20160301|2016-01-05 03:30,5,19.8,19.9,19.78,19.9,284
20160301|2016-01-05 04:00,5,19.9,20.07,19.9,20.02,309
20160301|2016-01-05 04:30,5,19.95,20.02,19.94,20,247
20160301|2016-01-05 05:00,5,20,20.01,19.9,20.01,42
20160301|2016-01-05 05:30,5,19.98,19.98,19.87,19.9,70
20160301|2016-01-05 06:00,5,19.9,19.92,19.83,19.85,233
20160301|2016-01-05 06:30,5,19.9,19.9,19.7,19.72,162
20160301|2016-01-05 07:00,5,19.71,19.71,19.43,19.53,749
20160301|2016-01-05 07:30,5,19.52,19.6,19.33,19.45,624
20160301|2016-01-05 08:00,5,19.48,19.55,19.33,19.35,486
20160301|2016-01-05 08:30,5,19.35,19.67,19.3,19.6,2246
20160301|2016-01-05 09:00,5,19.6,19.72,19.53,19.68,1070
20160301|2016-01-05 09:30,5,19.7,19.7,19.46,19.5,891
20160301|2016-01-05 10:00,5,19.5,19.68,19.46,19.65,358
20160301|2016-01-05 10:30,5,19.65,19.65,19.52,19.55,361
20160301|2016-01-05 11:00,5,19.59,19.82,19.59,19.74,338
20160301|2016-01-05 11:30,5,19.74,19.82,19.68,19.7,432
20160301|2016-01-05 12:00,5,19.7,19.73,19.63,19.64,523
20160301|2016-01-05 12:30,5,19.64,19.65,19.32,19.39,556
20160301|2016-01-05 13:00,5,19.4,19.43,19.18,19.25,1138
20160301|2016-01-05 13:30,5,19.25,19.35,19.2,19.3,1552
20160301|2016-01-05 14:00,5,19.31,19.51,19.3,19.38,855
20160301|2016-01-05 14:30,5,19.38,19.45,19.23,19.28,1138
20160301|2016-01-05 15:00,5,19.27,19.27,19.1,19.22,2821
20160301|2016-01-05 15:30,6,19.15,19.23,19.15,19.23,100
20160301|2016-01-05 17:00,6,19.25,19.29,19.25,19.25,57
20160301|2016-01-05 17:30,6,19.24,19.25,19.24,19.25,7
20160301|2016-01-05 18:00,6,19.2,19.25,19.2,19.25,3
20160301|2016-01-05 18:30,6,19.25,19.25,19.25,19.25,4
20160301|2016-01-05 19:00,6,19.29,19.5,19.29,19.5,90
20160301|2016-01-05 19:30,6,19.45,19.54,19.33,19.51,87
20160301|2016-01-05 20:00,6,19.55,19.7,19.55,19.65,51
20160301|2016-01-05 20:30,6,19.65,19.95,19.65,19.88,180
20160301|2016-01-05 21:00,6,19.88,19.95,19.75,19.75,56
20160301|2016-01-05 21:30,6,19.75,19.87,19.7,19.8,20
20160301|2016-01-05 22:00,6,19.75,19.8,19.62,19.62,62
20160301|2016-01-05 22:30,6,19.65,19.65,19.65,19.65,5
20160301|2016-01-05 23:00,6,19.63,19.7,19.62,19.65,34
20160301|2016-01-05 23:30,6,19.6,19.6,19.58,19.58,6
20160301|2016-01-06 00:00,6,19.6,19.6,19.55,19.6,22
20160301|2016-01-06 01:00,6,19.65,19.65,19.55,19.6,17
20160301|2016-01-06 01:30,6,19.55,19.6,19.55,19.6,16
20160301|2016-01-06 02:00,6,19.65,19.96,19.6,19.9,251
20160301|2016-01-06 02:30,6,19.95,19.96,19.8,19.85,30
20160301|2016-01-06 03:00,6,19.8,19.93,19.8,19.8,24
20160301|2016-01-06 03:30,6,19.8,19.92,19.78,19.9,256
20160301|2016-01-06 04:00,6,19.9,20.1,19.9,20.1,197
20160301|2016-01-06 04:30,6,20.1,20.15,20.05,20.15,278
20160301|2016-01-06 05:00,6,20.2,20.44,20.2,20.35,276
20160301|2016-01-06 05:30,6,20.3,20.37,20.2,20.25,196
20160301|2016-01-06 06:00,6,20.22,20.28,20.2,20.2,120
20160301|2016-01-06 06:30,6,20.25,20.4,20.2,20.4,253
20160301|2016-01-06 07:00,6,20.38,20.4,20.22,20.25,492
20160301|2016-01-06 07:30,6,20.25,20.28,20.1,20.13,366
20160301|2016-01-06 08:00,6,20.15,20.21,20.13,20.15,309
20160301|2016-01-06 08:30,6,20.15,20.16,19.82,19.9,2972
20160301|2016-01-06 09:00,6,19.88,19.98,19.63,19.66,3400
20160301|2016-01-06 09:30,6,19.69,19.97,19.68,19.85,1257
20160301|2016-01-06 10:00,6,19.85,19.87,19.62,19.71,1034
20160301|2016-01-06 10:30,6,19.7,19.85,19.65,19.85,719
20160301|2016-01-06 11:00,6,19.85,19.9,19.79,19.85,229
20160301|2016-01-06 11:30,6,19.87,19.93,19.75,19.9,420
20160301|2016-01-06 12:00,6,19.9,20.02,19.88,19.93,542
20160301|2016-01-06 12:30,6,19.95,20.1,19.9,20.02,495
20160301|2016-01-06 13:00,6,20.01,20.06,19.73,19.85,963
20160301|2016-01-06 13:30,6,19.88,20.15,19.82,20.1,1970
20160301|2016-01-06 14:00,6,20.13,20.18,19.78,19.78,1115
20160301|2016-01-06 14:30,6,19.75,19.8,19.63,19.7,1513
20160301|2016-01-06 15:00,6,19.68,19.7,19.55,19.65,838
20160301|2016-01-06 15:30,7,19.68,19.68,19.62,19.62,35
20160301|2016-01-06 16:00,7,19.66,19.66,19.66,19.66,2
20160301|2016-01-06 16:30,7,19.65,19.65,19.65,19.65,1
20160301|2016-01-06 17:00,7,19.65,19.65,19.65,19.65,13
20160301|2016-01-06 17:30,7,19.62,19.62,19.6,19.6,8
20160301|2016-01-06 18:00,7,19.57,19.6,19.55,19.55,18
20160301|2016-01-06 18:30,7,19.58,19.6,19.58,19.6,5
20160301|2016-01-06 19:00,7,19.65,19.94,19.62,19.88,111
20160301|2016-01-06 19:30,7,19.85,20.27,19.8,20.27,110
20160301|2016-01-06 20:00,7,20.22,20.37,20.2,20.25,97
20160301|2016-01-06 20:30,7,20.3,20.4,20.29,20.4,42
20160301|2016-01-06 21:00,7,20.35,20.37,20.35,20.35,4
20160301|2016-01-06 21:30,7,20.35,20.46,20.24,20.25,101
20160301|2016-01-06 22:00,7,20.25,20.3,20.25,20.3,5
20160301|2016-01-06 22:30,7,20.28,20.35,20.28,20.35,13
20160301|2016-01-06 23:00,7,20.39,20.39,20.29,20.29,26
20160301|2016-01-06 23:30,7,20.33,20.5,20.33,20.47,54
20160301|2016-01-07 00:00,7,20.5,20.6,20.5,20.55,36
20160301|2016-01-07 00:30,7,20.65,20.72,20.6,20.6,109
20160301|2016-01-07 01:00,7,20.65,20.7,20.6,20.6,28
20160301|2016-01-07 01:30,7,20.7,20.83,20.65,20.72,116
20160301|2016-01-07 02:00,7,20.7,20.7,20.38,20.55,1048
20160301|2016-01-07 02:30,7,20.74,21.15,20.73,21.15,434
20160301|2016-01-07 03:00,7,21.2,21.3,21.05,21.2,181
20160301|2016-01-07 03:30,7,21.19,21.2,20.95,20.95,390
20160301|2016-01-07 04:00,7,20.95,21.1,20.8,21.1,470
20160301|2016-01-07 04:30,7,21.05,21.05,20.9,20.93,64
20160301|2016-01-07 05:00,7,20.95,21.13,20.95,21.05,1105
20160301|2016-01-07 05:30,7,21.05,21.07,20.97,21.05,60
20160301|2016-01-07 06:00,7,21.05,21.1,20.86,20.86,200
20160301|2016-01-07 06:30,7,20.9,21,20.8,20.95,422
20160301|2016-01-07 07:00,7,20.9,21,20.77,20.95,1110
20160301|2016-01-07 07:30,7,20.97,21,20.7,20.7,622
20160301|2016-01-07 08:00,7,20.7,20.75,20.63,20.63,604
20160301|2016-01-07 08:30,7,20.65,20.69,20.2,20.38,2847
20160301|2016-01-07 09:00,7,20.37,20.6,20.35,20.4,2103
20160301|2016-01-07 09:30,7,20.35,20.42,20.18,20.25,734
20160301|2016-01-07 10:00,7,20.3,20.54,20.23,20.4,746
20160301|2016-01-07 10:30,7,20.4,20.58,20.32,20.56,1237
20160301|2016-01-07 11:00,7,20.6,20.68,20.5,20.68,709
20160301|2016-01-07 11:30,7,20.65,20.77,20.6,20.65,866
20160301|2016-01-07 12:00,7,20.68,20.92,20.65,20.78,2088
20160301|2016-01-07 12:30,7,20.8,21.12,20.8,20.97,2524
20160301|2016-01-07 13:00,7,20.95,21.15,20.9,21.08,1819
20160301|2016-01-07 13:30,7,21.08,21.21,20.63,20.92,2476
20160301|2016-01-07 14:00,7,20.88,21.07,20.73,21.06,2459
20160301|2016-01-07 14:30,7,21.06,21.09,20.48,20.9,3381
20160301|2016-01-07 15:00,7,20.9,21.25,20.85,21.15,3359
20160301|2016-01-07 15:30,8,21.1,21.15,21.02,21.11,62
20160301|2016-01-07 16:00,8,21.05,21.05,21.03,21.03,41
20160301|2016-01-07 16:30,8,21.07,21.07,21.02,21.03,9
20160301|2016-01-07 17:00,8,21.03,21.15,21,21.08,62
20160301|2016-01-07 17:30,8,21.05,21.08,21,21.05,14
20160301|2016-01-07 18:00,8,21.06,21.06,21,21.04,28
20160301|2016-01-07 18:30,8,21,21.02,20.93,21.02,44
20160301|2016-01-07 19:00,8,21,21.01,20.23,20.31,568
20160301|2016-01-07 19:30,8,20.3,20.83,20.19,20.55,286
20160301|2016-01-07 20:00,8,20.52,20.55,20.4,20.42,24
20160301|2016-01-07 20:30,8,20.45,20.6,20.45,20.6,17
20160301|2016-01-07 21:00,8,20.3,20.3,20.3,20.3,1
20160301|2016-01-07 21:30,8,20.35,20.4,20.33,20.4,26
20160301|2016-01-07 22:00,8,20.57,20.62,20.55,20.55,17
20160301|2016-01-07 22:30,8,20.5,20.5,20.5,20.5,3
20160301|2016-01-07 23:00,8,20.47,20.6,20.43,20.6,63
20160301|2016-01-07 23:30,8,20.54,20.54,20.54,20.54,1
20160301|2016-01-08 00:00,8,20.57,20.6,20.57,20.6,32
20160301|2016-01-08 00:30,8,20.5,20.5,20.42,20.47,19
20160301|2016-01-08 01:00,8,20.4,20.4,20.27,20.3,79
20160301|2016-01-08 01:30,8,20.31,20.43,20.23,20.4,120
20160301|2016-01-08 02:00,8,20.4,20.56,20.32,20.33,247
20160301|2016-01-08 02:30,8,20.35,20.4,20.2,20.25,217
20160301|2016-01-08 03:00,8,20.25,20.42,20.2,20.4,45
20160301|2016-01-08 03:30,8,20.4,20.52,20.33,20.33,185
20160301|2016-01-08 04:00,8,20.32,20.41,20.32,20.41,84
20160301|2016-01-08 04:30,8,20.42,20.59,20.42,20.55,29
20160301|2016-01-08 05:00,8,20.55,20.73,20.55,20.6,55
20160301|2016-01-08 05:30,8,20.6,20.88,20.6,20.75,142
20160301|2016-01-08 06:00,8,20.75,20.75,20.59,20.6,67
20160301|2016-01-08 06:30,8,20.6,20.67,20.54,20.6,57
20160301|2016-01-08 07:00,8,20.55,20.58,20.49,20.49,216
20160301|2016-01-08 07:30,8,20.45,20.48,20.1,20.4,1064
20160301|2016-01-08 08:00,8,20.38,20.55,20.25,20.43,635
20160301|2016-01-08 08:30,8,20.45,20.68,20.25,20.49,2141
20160301|2016-01-08 09:00,8,20.5,20.83,20.48,20.7,1059
20160301|2016-01-08 09:30,8,20.68,20.83,20.64,20.75,1030
20160301|2016-01-08 10:00,8,20.75,21.14,20.7,21.05,790
20160301|2016-01-08 10:30,8,21.09,21.25,21,21,1746
20160301|2016-01-08 11:00,8,20.95,21.05,20.68,20.73,772
20160301|2016-01-08 11:30,8,20.75,20.95,20.74,20.89,1731
20160301|2016-01-08 12:00,8,20.89,21.08,20.84,21.02,858
20160301|2016-01-08 12:30,8,20.95,21.04,20.8,21.02,507
20160301|2016-01-08 13:00,8,21,21.18,20.92,21.18,514
20160301|2016-01-08 13:30,8,21.2,21.3,21.1,21.25,930
20160301|2016-01-08 14:00,8,21.29,21.58,21.12,21.53,1167
20160301|2016-01-08 14:30,8,21.55,21.92,21.55,21.73,3577
20160301|2016-01-08 15:00,8,21.73,22.33,21.73,22.27,4003
20160301|2016-01-10 17:00,11,22.2,22.55,22.2,22.54,166
20160301|2016-01-10 17:30,11,22.55,22.72,22.4,22.65,213
20160301|2016-01-10 18:00,11,22.6,22.73,22.55,22.7,35
20160301|2016-01-10 18:30,11,22.65,22.67,22.48,22.6,77
20160301|2016-01-10 19:00,11,22.6,22.67,22.3,22.55,175
20160301|2016-01-10 19:30,11,22.48,22.68,22.45,22.5,31
20160301|2016-01-10 20:00,11,22.4,22.5,22.33,22.5,27
20160301|2016-01-10 20:30,11,22.4,22.4,22.35,22.35,11
20160301|2016-01-10 21:00,11,22.4,22.45,22.38,22.4,15
20160301|2016-01-10 21:30,11,22.3,22.3,22.13,22.13,58
20160301|2016-01-10 22:00,11,22.15,22.15,22.1,22.14,65
20160301|2016-01-10 22:30,11,22.12,22.12,22.05,22.11,42
20160301|2016-01-10 23:00,11,22.15,22.25,22.13,22.2,20
20160301|2016-01-10 23:30,11,22.19,22.19,22.18,22.18,5
20160301|2016-01-11 00:00,11,22.15,22.2,22.05,22.05,48
20160301|2016-01-11 00:30,11,22.15,22.48,22.15,22.45,39
20160301|2016-01-11 01:00,11,22.32,22.4,22.12,22.25,154
20160301|2016-01-11 01:30,11,22.21,22.22,22.03,22.13,148
20160301|2016-01-11 02:00,11,22.1,22.1,21.85,21.85,303
20160301|2016-01-11 02:30,11,21.85,21.87,21.42,21.5,375
20160301|2016-01-11 03:00,11,21.55,21.75,21.55,21.7,82
20160301|2016-01-11 03:30,11,21.7,21.75,21.65,21.68,55
20160301|2016-01-11 04:00,11,21.7,21.85,21.7,21.85,91
20160301|2016-01-11 04:30,11,21.8,22,21.8,21.9,103
20160301|2016-01-11 05:00,11,21.9,22.03,21.8,21.8,102
20160301|2016-01-11 05:30,11,21.8,21.87,21.73,21.81,74
20160301|2016-01-11 06:00,11,21.82,21.86,21.77,21.79,123
20160301|2016-01-11 06:30,11,21.79,21.91,21.77,21.85,410
20160301|2016-01-11 07:00,11,21.83,21.88,21.49,21.65,390
20160301|2016-01-11 07:30,11,21.65,21.75,21.64,21.7,158
20160301|2016-01-11 08:00,11,21.7,21.88,21.6,21.65,210
20160301|2016-01-11 08:30,11,21.63,22.18,21.45,22.12,1922
20160301|2016-01-11 09:00,11,22.1,22.19,21.9,22.09,976
20160301|2016-01-11 09:30,11,22.09,22.45,21.95,22.4,1457
20160301|2016-01-11 10:00,11,22.43,22.63,22.3,22.4,1567
20160301|2016-01-11 10:30,11,22.45,22.57,22.25,22.43,3006
20160301|2016-01-11 11:00,11,22.4,22.65,22.37,22.65,1581
20160301|2016-01-11 11:30,11,22.6,22.74,22.47,22.65,2165
20160301|2016-01-11 12:00,11,22.65,23,22.55,22.99,2242
20160301|2016-01-11 12:30,11,22.96,23.28,22.88,23,2519
20160301|2016-01-11 13:00,11,23.03,23.2,22.45,22.5,3072
20160301|2016-01-11 13:30,11,22.45,22.72,22.4,22.6,1103
20160301|2016-01-11 14:00,11,22.6,22.82,21.92,21.95,2700
20160301|2016-01-11 14:30,11,21.92,22.03,21.43,21.57,5575
20160301|2016-01-11 15:00,11,21.6,21.76,21.55,21.55,2769
20160301|2016-01-11 15:30,12,21.55,21.65,21.55,21.55,97
20160301|2016-01-11 16:00,12,21.58,21.58,21.55,21.56,19
20160301|2016-01-11 16:30,12,21.57,21.6,21.57,21.58,13
20160301|2016-01-11 17:00,12,21.6,21.6,21.53,21.56,23
20160301|2016-01-11 17:30,12,21.55,21.55,21.44,21.44,50
20160301|2016-01-11 18:00,12,21.42,21.5,21.38,21.45,194
20160301|2016-01-11 18:30,12,21.43,21.45,21.35,21.35,42
20160301|2016-01-11 19:00,12,21.35,21.4,21.33,21.36,153
20160301|2016-01-11 19:30,12,21.35,21.55,21.35,21.45,38
20160301|2016-01-11 20:00,12,21.55,21.57,21.52,21.52,7
20160301|2016-01-11 20:30,12,21.45,21.6,21.45,21.52,7
20160301|2016-01-11 21:00,12,21.5,21.5,21.5,21.5,7
20160301|2016-01-11 21:30,12,21.55,21.55,21.55,21.55,1
20160301|2016-01-11 22:00,12,21.5,21.5,21.5,21.5,3
20160301|2016-01-11 22:30,12,21.55,21.8,21.55,21.8,96
20160301|2016-01-11 23:00,12,21.75,21.88,21.73,21.85,29
20160301|2016-01-11 23:30,12,21.8,21.8,21.7,21.8,5
20160301|2016-01-12 00:00,12,21.85,22.05,21.85,22,53
20160301|2016-01-12 00:30,12,21.95,22.13,21.93,21.95,55
20160301|2016-01-12 01:00,12,21.9,22,21.8,21.9,89
20160301|2016-01-12 01:30,12,21.9,21.95,21.74,21.75,91
20160301|2016-01-12 02:00,12,21.8,21.95,21.7,21.7,273
20160301|2016-01-12 02:30,12,21.75,21.81,21.67,21.75,92
20160301|2016-01-12 03:00,12,21.78,21.8,21.47,21.5,185
20160301|2016-01-12 03:30,12,21.47,21.55,21.36,21.4,93
20160301|2016-01-12 04:00,12,21.35,21.43,21.28,21.32,181
20160301|2016-01-12 04:30,12,21.35,21.35,21.14,21.15,255
20160301|2016-01-12 05:00,12,21.15,21.21,21.08,21.1,227
20160301|2016-01-12 05:30,12,21.15,21.2,21.1,21.12,139
20160301|2016-01-12 06:00,12,21.15,21.19,21.09,21.1,133
20160301|2016-01-12 06:30,12,21.1,21.16,20.97,21,203
20160301|2016-01-12 07:00,12,21,21.05,20.87,21.05,314
20160301|2016-01-12 07:30,12,21.05,21.15,21.02,21.1,291
20160301|2016-01-12 08:00,12,21.07,21.07,20.9,20.94,545
20160301|2016-01-12 08:30,12,20.9,21.12,20.85,20.98,2986
20160301|2016-01-12 09:00,12,20.95,21.33,20.9,21.3,1896
20160301|2016-01-12 09:30,12,21.3,21.45,21.08,21.3,2144
20160301|2016-01-12 10:00,12,21.3,21.64,21.25,21.52,1678
20160301|2016-01-12 10:30,12,21.55,21.85,21.3,21.35,1810
20160301|2016-01-12 11:00,12,21.3,21.5,21.02,21.4,1118
20160301|2016-01-12 11:30,12,21.4,21.67,21.3,21.4,937
20160301|2016-01-12 12:00,12,21.4,21.49,21.17,21.45,1195
20160301|2016-01-12 12:30,12,21.45,21.48,21.07,21.25,1120
20160301|2016-01-12 13:00,12,21.3,21.65,21.3,21.35,1226
20160301|2016-01-12 13:30,12,21.4,21.4,21.03,21.08,890
20160301|2016-01-12 14:00,12,21.05,21.28,20.82,21.02,1365
20160301|2016-01-12 14:30,12,21.01,21.07,20.7,20.78,2009
20160301|2016-01-12 15:00,12,20.75,20.9,20.75,20.78,1881
20160301|2016-01-12 15:30,13,20.75,20.86,20.74,20.83,316
20160301|2016-01-12 16:00,13,20.83,20.83,20.83,20.83,1
20160301|2016-01-12 16:30,13,20.85,20.85,20.85,20.85,4
20160301|2016-01-12 17:00,13,20.83,20.85,20.78,20.85,30
20160301|2016-01-12 17:30,13,20.82,20.82,20.69,20.7,73
20160301|2016-01-12 18:00,13,20.7,20.7,20.63,20.65,35
20160301|2016-01-12 18:30,13,20.65,20.65,20.56,20.56,8
20160301|2016-01-12 19:00,13,20.55,20.6,20.4,20.47,280
20160301|2016-01-12 19:30,13,20.47,20.5,20.4,20.4,21
20160301|2016-01-12 20:00,13,20.4,20.43,20.32,20.37,49
20160301|2016-01-12 20:30,13,20.36,20.43,20.34,20.4,21
20160301|2016-01-12 21:00,13,20.42,20.5,20.42,20.5,71
20160301|2016-01-12 21:30,13,20.55,20.55,20.5,20.5,9
20160301|2016-01-12 22:00,13,20.35,20.35,20.35,20.35,2
20160301|2016-01-12 22:30,13,20.4,20.4,20.28,20.3,12
20160301|2016-01-12 23:00,13,20.3,20.5,20.3,20.39,36
20160301|2016-01-12 23:30,13,20.28,20.28,20.28,20.28,2
20160301|2016-01-13 00:00,13,20.35,20.35,20.3,20.35,60
20160301|2016-01-13 00:30,13,20.4,20.45,20.4,20.41,12
20160301|2016-01-13 01:00,13,20.4,20.5,20.4,20.5,30
20160301|2016-01-13 01:30,13,20.55,20.58,20.35,20.35,83
20160301|2016-01-13 02:00,13,20.4,20.48,20.28,20.48,109
20160301|2016-01-13 02:30,13,20.44,20.45,20.17,20.3,194
20160301|2016-01-13 03:00,13,20.28,20.36,20.2,20.24,101
20160301|2016-01-13 03:30,13,20.3,20.36,20.27,20.35,65
20160301|2016-01-13 04:00,13,20.4,20.45,20.3,20.45,30
20160301|2016-01-13 04:30,13,20.4,20.41,20.34,20.41,181
20160301|2016-01-13 05:00,13,20.45,20.5,20.4,20.45,51
20160301|2016-01-13 05:30,13,20.45,20.53,20.45,20.5,54
20160301|2016-01-13 06:00,13,20.5,20.5,20.35,20.4,100
20160301|2016-01-13 06:30,13,20.42,20.55,20.38,20.5,124
20160301|2016-01-13 07:00,13,20.5,20.52,20.37,20.37,190
20160301|2016-01-13 07:30,13,20.36,20.44,20.28,20.4,446
20160301|2016-01-13 08:00,13,20.4,20.52,20.38,20.47,249
20160301|2016-01-13 08:30,13,20.45,20.93,20.42,20.8,2131
20160301|2016-01-13 09:00,13,20.8,21.02,20.65,20.9,1339
20160301|2016-01-13 09:30,13,20.95,21.15,20.83,20.83,1305
20160301|2016-01-13 10:00,13,20.85,21.1,20.85,21,920
20160301|2016-01-13 10:30,13,21,21.36,20.94,21.33,781
20160301|2016-01-13 11:00,13,21.3,21.4,21.22,21.3,798
20160301|2016-01-13 11:30,13,21.33,21.52,21.33,21.5,526
20160301|2016-01-13 12:00,13,21.5,21.57,21.39,21.57,646
20160301|2016-01-13 12:30,13,21.55,21.9,21.48,21.89,1041
20160301|2016-01-13 13:00,13,21.9,22.11,21.73,21.95,2354
20160301|2016-01-13 13:30,13,22,22.65,22,22.15,3970
20160301|2016-01-13 14:00,13,22.14,22.37,21.79,22.07,2985
20160301|2016-01-13 14:30,13,22.08,22.57,21.98,22.45,4981
20160301|2016-01-13 15:00,13,22.42,22.67,22.4,22.53,2349
20160301|2016-01-13 15:30,14,22.5,22.53,22.39,22.52,287
20160301|2016-01-13 16:00,14,22.5,22.54,22.47,22.51,60
20160301|2016-01-13 16:30,14,22.5,22.51,22.48,22.51,61
20160301|2016-01-13 17:00,14,22.5,22.52,22.49,22.51,234
20160301|2016-01-13 17:30,14,22.5,22.61,22.5,22.61,52
20160301|2016-01-13 18:00,14,22.62,22.7,22.58,22.67,93
20160301|2016-01-13 18:30,14,22.6,22.65,22.55,22.55,59
20160301|2016-01-13 19:00,14,22.55,22.81,22.55,22.75,38
20160301|2016-01-13 19:30,14,22.7,22.8,22.53,22.53,59
20160301|2016-01-13 20:00,14,22.48,22.57,22.39,22.39,46
20160301|2016-01-13 20:30,14,22.38,22.45,22.34,22.41,34
20160301|2016-01-13 21:00,14,22.37,22.37,22.29,22.35,13
20160301|2016-01-13 21:30,14,22.35,22.45,22.31,22.45,10
20160301|2016-01-13 22:00,14,22.45,22.6,22.45,22.6,6
20160301|2016-01-13 22:30,14,22.6,22.7,22.55,22.55,28
20160301|2016-01-13 23:00,14,22.5,22.5,22.35,22.36,11
20160301|2016-01-13 23:30,14,22.3,22.4,22.25,22.25,30
20160301|2016-01-14 00:00,14,22.2,22.22,22.1,22.15,32
20160301|2016-01-14 00:30,14,22.2,22.2,22.09,22.1,31
20160301|2016-01-14 01:00,14,22.2,22.23,22.01,22.08,84
20160301|2016-01-14 01:30,14,22.15,22.15,21.97,22,79
20160301|2016-01-14 02:00,14,22.05,22.17,22,22.15,234
20160301|2016-01-14 02:30,14,22.1,22.49,22.01,22.4,111
20160301|2016-01-14 03:00,14,22.45,22.65,22.43,22.5,170
20160301|2016-01-14 03:30,14,22.4,22.5,22.22,22.4,33
20160301|2016-01-14 04:00,14,22.35,22.55,22.35,22.47,13
20160301|2016-01-14 04:30,14,22.56,22.67,22.48,22.5,38
20160301|2016-01-14 05:00,14,22.66,22.76,22.66,22.69,98
20160301|2016-01-14 05:30,14,22.7,22.75,22.6,22.6,74
20160301|2016-01-14 06:00,14,22.6,22.6,22.45,22.49,114
20160301|2016-01-14 06:30,14,22.45,22.45,22.27,22.3,98
20160301|2016-01-14 07:00,14,22.35,22.45,22.2,22.22,233
20160301|2016-01-14 07:30,14,22.23,22.3,22.15,22.25,205
20160301|2016-01-14 08:00,14,22.25,22.28,22.13,22.28,328
20160301|2016-01-14 08:30,14,22.25,23.02,22.18,22.97,3718
20160301|2016-01-14 09:00,14,22.95,23.05,21.95,21.95,3444
20160301|2016-01-14 09:30,14,21.95,22.18,21.65,22.18,3291
20160301|2016-01-14 10:00,14,22.15,22.43,21.98,22.29,1732
20160301|2016-01-14 10:30,14,22.25,22.43,22.02,22.05,1171
20160301|2016-01-14 11:00,14,22,22.27,21.88,22.15,1719
20160301|2016-01-14 11:30,14,22.15,22.27,21.94,22.25,1834
20160301|2016-01-14 12:00,14,22.25,22.29,21.86,21.95,1112
20160301|2016-01-14 12:30,14,21.94,22.07,21.8,21.86,1146
20160301|2016-01-14 13:00,14,21.85,21.95,21.62,21.62,1100
20160301|2016-01-14 13:30,14,21.65,21.72,21.33,21.4,2122
20160301|2016-01-14 14:00,14,21.45,21.57,21.27,21.56,1191
20160301|2016-01-14 14:30,14,21.55,21.93,21.55,21.8,2409
20160301|2016-01-14 15:00,14,21.78,21.85,21.53,21.85,1498
20160301|2016-01-14 15:30,15,21.85,22,21.84,21.95,194
20160301|2016-01-14 16:00,15,22,22.06,21.96,21.96,65
20160301|2016-01-14 16:30,15,21.95,21.95,21.9,21.93,31
20160301|2016-01-14 17:00,15,21.9,21.9,21.8,21.82,50
20160301|2016-01-14 17:30,15,21.83,21.83,21.76,21.76,34
20160301|2016-01-14 18:00,15,21.75,21.75,21.68,21.73,68
20160301|2016-01-14 18:30,15,21.75,21.94,21.72,21.94,32
20160301|2016-01-14 19:00,15,21.94,22.02,21.83,22.01,51
20160301|2016-01-14 19:30,15,22,22.03,22,22.03,9
20160301|2016-01-14 20:00,15,21.98,22,21.95,22,8
20160301|2016-01-14 20:30,15,22.1,22.12,22.08,22.1,13
20160301|2016-01-14 21:00,15,22.1,22.11,22.1,22.11,6
20160301|2016-01-14 21:30,15,22.13,22.25,22.13,22.25,25
20160301|2016-01-14 22:00,15,22.29,22.49,22.29,22.48,33
20160301|2016-01-14 22:30,15,22.37,22.4,22.36,22.4,5
20160301|2016-01-14 23:00,15,22.4,22.45,22.33,22.45,18
20160301|2016-01-14 23:30,15,22.42,22.42,22.29,22.3,7
20160301|2016-01-15 00:00,15,22.3,22.3,22.3,22.3,2
20160301|2016-01-15 00:30,15,22.45,22.47,22.4,22.4,8
20160301|2016-01-15 01:00,15,22.45,22.53,22.28,22.3,66
20160301|2016-01-15 01:30,15,22.35,22.43,22.25,22.43,49
20160301|2016-01-15 02:00,15,22.45,22.65,22.3,22.65,170
20160301|2016-01-15 02:30,15,22.55,22.86,22.5,22.82,149
20160301|2016-01-15 03:00,15,22.85,23,22.7,22.85,326
20160301|2016-01-15 03:30,15,22.85,23.03,22.79,22.93,184
20160301|2016-01-15 04:00,15,22.95,23.05,22.85,23,488
20160301|2016-01-15 04:30,15,23,23.17,23,23.14,141
20160301|2016-01-15 05:00,15,23.15,23.25,22.98,23.05,166
20160301|2016-01-15 05:30,15,23,23,22.9,22.97,44
20160301|2016-01-15 06:00,15,22.95,23,22.8,23,96
20160301|2016-01-15 06:30,15,23.05,23.05,22.9,22.9,26
20160301|2016-01-15 07:00,15,22.9,23.05,22.85,22.96,558
20160301|2016-01-15 07:30,15,23,23.56,23,23.37,2141
20160301|2016-01-15 08:00,15,23.35,23.6,23.32,23.57,1680
20160301|2016-01-15 08:30,15,23.6,23.65,22.99,23.43,4913
20160301|2016-01-15 09:00,15,23.4,23.6,23.15,23.35,3512
20160301|2016-01-15 09:30,15,23.35,23.6,23.2,23.55,3779
20160301|2016-01-15 10:00,15,23.55,23.65,23.44,23.5,2995
20160301|2016-01-15 10:30,15,23.5,23.65,23.38,23.56,2284
20160301|2016-01-15 11:00,15,23.58,23.88,23.55,23.87,3056
20160301|2016-01-15 11:30,15,23.86,24.15,23.67,23.69,3270
20160301|2016-01-15 12:00,15,23.7,23.99,23.68,23.85,3060
20160301|2016-01-15 12:30,15,23.85,24,23.55,23.65,2008
20160301|2016-01-15 13:00,15,23.65,23.95,23.62,23.95,1690
20160301|2016-01-15 13:30,15,23.95,24.05,23.2,23.25,3220
20160301|2016-01-15 14:00,15,23.25,23.95,23.17,23.55,4045
20160301|2016-01-15 14:30,15,23.55,23.73,23.32,23.6,3538
20160301|2016-01-15 15:00,15,23.6,23.68,23.3,23.62,2832
20160301|2016-01-17 17:00,18,23.7,24.2,23.65,24.12,97
20160301|2016-01-17 17:30,18,24.09,24.09,23.75,23.75,75
20160301|2016-01-17 18:00,18,23.8,23.95,23.8,23.87,13
20160301|2016-01-17 18:30,18,23.9,23.9,23.78,23.85,49
20160301|2016-01-17 19:00,18,23.89,23.9,23.59,23.75,121
20160301|2016-01-17 19:30,18,23.75,23.83,23.53,23.6,32
20160301|2016-01-17 20:00,18,23.65,23.7,23.55,23.7,19
20160301|2016-01-17 20:30,18,23.75,23.87,23.6,23.6,23
20160301|2016-01-17 21:00,18,23.6,23.6,23.6,23.6,5
20160301|2016-01-17 21:30,18,23.55,23.55,23.5,23.5,7
20160301|2016-01-17 22:00,18,23.5,23.5,23.48,23.48,2
20160301|2016-01-17 22:30,18,23.5,23.5,23.5,23.5,1
20160301|2016-01-17 23:00,18,23.45,23.45,23.42,23.44,9
20160301|2016-01-17 23:30,18,23.4,23.4,23.38,23.4,5
20160301|2016-01-18 00:00,18,23.6,23.68,23.6,23.6,5
20160301|2016-01-18 00:30,18,23.55,23.55,23.55,23.55,1
20160301|2016-01-18 01:00,18,23.52,23.6,23.37,23.6,108
20160301|2016-01-18 01:30,18,23.62,23.88,23.62,23.88,31
20160301|2016-01-18 02:00,18,23.68,23.7,23.05,23.1,334
20160301|2016-01-18 02:30,18,23.15,23.3,23.15,23.3,85
20160301|2016-01-18 03:00,18,23.25,23.59,23.25,23.55,342
20160301|2016-01-18 03:30,18,23.5,23.85,23.5,23.5,108
20160301|2016-01-18 04:00,18,23.5,23.65,23.4,23.53,56
20160301|2016-01-18 04:30,18,23.4,23.5,23.2,23.25,71
20160301|2016-01-18 05:00,18,23.3,23.4,23.2,23.35,69
20160301|2016-01-18 05:30,18,23.35,23.5,23.25,23.35,70
20160301|2016-01-18 06:00,18,23.35,23.5,23.35,23.47,61
20160301|2016-01-18 06:30,18,23.4,23.4,23.33,23.4,41
20160301|2016-01-18 07:00,18,23.54,23.64,23.5,23.53,25
20160301|2016-01-18 07:30,18,23.66,23.73,23.58,23.7,47
20160301|2016-01-18 08:00,18,23.7,23.87,23.65,23.83,340
20160301|2016-01-18 08:30,18,23.85,23.88,23.7,23.72,473
20160301|2016-01-18 09:00,18,23.7,23.73,23.57,23.7,258
20160301|2016-01-18 09:30,18,23.7,23.7,23.5,23.55,80
20160301|2016-01-18 10:00,18,23.55,23.62,23.5,23.5,80
20160301|2016-01-18 17:00,19,23.55,23.65,23.3,23.63,32
20160301|2016-01-18 17:30,19,23.55,23.55,23.5,23.5,7
20160301|2016-01-18 18:00,19,23.44,23.44,23.27,23.32,35
20160301|2016-01-18 18:30,19,23.3,23.3,23.23,23.23,12
20160301|2016-01-18 19:00,19,23.3,23.3,23.18,23.18,22
20160301|2016-01-18 19:30,19,23.2,23.2,23,23.1,120
20160301|2016-01-18 20:00,19,23.15,23.25,22.97,23.25,192
20160301|2016-01-18 20:30,19,23.25,23.32,23.16,23.25,13
20160301|2016-01-18 21:00,19,23.25,23.25,22.99,23.02,17
20160301|2016-01-18 21:30,19,23,23.05,23,23.05,5
20160301|2016-01-18 22:00,19,23,23,22.87,22.97,47
20160301|2016-01-18 22:30,19,22.95,22.95,22.92,22.92,3
20160301|2016-01-18 23:00,19,22.95,23,22.87,22.87,50
20160301|2016-01-18 23:30,19,22.89,22.91,22.8,22.8,60
20160301|2016-01-19 00:00,19,22.8,22.8,22.71,22.8,42
20160301|2016-01-19 00:30,19,22.75,22.78,22.75,22.78,12
20160301|2016-01-19 01:00,19,22.75,22.75,22.37,22.47,253
20160301|2016-01-19 01:30,19,22.45,22.5,22.38,22.42,61
20160301|2016-01-19 02:00,19,22.5,22.58,22.35,22.55,293
20160301|2016-01-19 02:30,19,22.57,22.84,22.52,22.7,234
20160301|2016-01-19 03:00,19,22.7,22.85,22.65,22.65,204
20160301|2016-01-19 03:30,19,22.65,22.7,22.55,22.66,140
20160301|2016-01-19 04:00,19,22.63,22.66,22.59,22.66,179
20160301|2016-01-19 04:30,19,22.7,22.7,22.54,22.57,166
20160301|2016-01-19 05:00,19,22.57,22.57,22.54,22.55,29
20160301|2016-01-19 05:30,19,22.55,22.56,22.45,22.49,199
20160301|2016-01-19 06:00,19,22.55,22.59,22.52,22.59,151
20160301|2016-01-19 06:30,19,22.65,22.7,22.59,22.7,125
20160301|2016-01-19 07:00,19,22.72,22.85,22.65,22.8,158
20160301|2016-01-19 07:30,19,22.8,22.85,22.75,22.82,266
20160301|2016-01-19 08:00,19,22.82,23,22.82,22.98,334
20160301|2016-01-19 08:30,19,23,23.9,22.97,23.62,7403
20160301|2016-01-19 09:00,19,23.6,23.74,23.37,23.4,3623
20160301|2016-01-19 09:30,19,23.35,23.8,23.3,23.77,2516
20160301|2016-01-19 10:00,19,23.75,23.9,23.56,23.6,1879
20160301|2016-01-19 10:30,19,23.57,23.67,23.38,23.67,1553
20160301|2016-01-19 11:00,19,23.65,23.94,23.58,23.8,2137
20160301|2016-01-19 11:30,19,23.8,24.05,23.61,23.85,1414
20160301|2016-01-19 12:00,19,23.83,23.9,23.62,23.78,1292
20160301|2016-01-19 12:30,19,23.8,23.99,23.68,23.91,1798
20160301|2016-01-19 13:00,19,23.95,24.29,23.87,24.09,2311
20160301|2016-01-19 13:30,19,24.08,24.5,24.06,24.28,3836
20160301|2016-01-19 14:00,19,24.27,24.37,23.7,23.73,3302
20160301|2016-01-19 14:30,19,23.7,23.8,23.4,23.65,4196
20160301|2016-01-19 15:00,19,23.65,23.75,23.36,23.4,2532
20160301|2016-01-19 15:30,20,23.4,23.45,23.37,23.42,390
20160301|2016-01-19 16:30,20,23.43,23.43,23.42,23.43,28
20160301|2016-01-19 17:00,20,23.42,23.42,23.33,23.38,111
20160301|2016-01-19 17:30,20,23.35,23.37,23.32,23.35,64
20160301|2016-01-19 18:00,20,23.33,23.78,23.33,23.65,180
20160301|2016-01-19 18:30,20,23.6,23.7,23.57,23.7,372
20160301|2016-01-19 19:00,20,23.75,23.95,23.72,23.9,54
20160301|2016-01-19 19:30,20,23.9,24.05,23.85,23.95,41
20160301|2016-01-19 20:00,20,24,24.07,23.82,24.07,21
20160301|2016-01-19 20:30,20,24.07,24.15,24,24.08,37
20160301|2016-01-19 21:00,20,24.1,24.25,24.1,24.25,70
20160301|2016-01-19 21:30,20,24.2,24.5,24.2,24.4,272
20160301|2016-01-19 22:00,20,24.4,24.5,24.4,24.45,7
20160301|2016-01-19 22:30,20,24.41,24.5,24.41,24.5,77
20160301|2016-01-19 23:00,20,24.5,24.5,24.43,24.5,220
20160301|2016-01-19 23:30,20,24.5,24.65,24.5,24.53,147
20160301|2016-01-20 00:00,20,24.55,24.62,24.55,24.58,43
20160301|2016-01-20 00:30,20,24.55,24.58,24.4,24.5,26
20160301|2016-01-20 01:00,20,24.55,24.63,24.42,24.55,102
20160301|2016-01-20 01:30,20,24.65,24.7,24.48,24.62,97
20160301|2016-01-20 02:00,20,24.55,24.92,24.52,24.9,354
20160301|2016-01-20 02:30,20,24.95,25.1,24.87,24.95,228
20160301|2016-01-20 03:00,20,25,25.16,24.8,24.85,484
20160301|2016-01-20 03:30,20,24.85,24.95,24.74,24.8,334
20160301|2016-01-20 04:00,20,24.8,24.98,24.8,24.85,233
20160301|2016-01-20 04:30,20,24.85,25.11,24.82,25.05,371
20160301|2016-01-20 05:00,20,25.02,25.03,24.7,24.7,455
20160301|2016-01-20 05:30,20,24.75,24.82,24.7,24.8,138
20160301|2016-01-20 06:00,20,24.75,24.9,24.72,24.77,128
20160301|2016-01-20 06:30,20,24.77,24.84,24.69,24.77,104
20160301|2016-01-20 07:00,20,24.75,24.77,24.6,24.6,891
20160301|2016-01-20 07:30,20,24.65,24.7,24.36,24.45,737
20160301|2016-01-20 08:00,20,24.45,24.52,24.09,24.2,609
20160301|2016-01-20 08:30,20,24.2,24.72,24.03,24.68,5728
20160301|2016-01-20 09:00,20,24.68,24.8,24.55,24.66,3684
20160301|2016-01-20 09:30,20,24.67,25.4,24.67,25.3,6538
20160301|2016-01-20 10:00,20,25.3,25.33,24.87,25.02,2793
20160301|2016-01-20 10:30,20,25.03,25.34,24.82,25.21,1998
20160301|2016-01-20 11:00,20,25.2,25.82,25.08,25.69,3854
20160301|2016-01-20 11:30,20,25.69,25.8,25.23,25.25,2814
20160301|2016-01-20 12:00,20,25.23,25.5,25.03,25.2,3795
20160301|2016-01-20 12:30,20,25.2,25.2,24.45,24.65,4096
20160301|2016-01-20 13:00,20,24.65,24.97,24.52,24.8,3926
20160301|2016-01-20 13:30,20,24.75,25,24.53,24.7,2914
20160301|2016-01-20 14:00,20,24.7,24.82,23.76,23.83,4520
20160301|2016-01-20 14:30,20,23.8,24.35,23.73,24.15,5507
20160301|2016-01-20 15:00,20,24.1,24.35,23.9,23.9,3174
20160301|2016-01-20 15:30,21,23.9,24.13,23.89,24.1,370
20160301|2016-01-20 16:00,21,24.11,24.11,24,24,34
20160301|2016-01-20 16:30,21,24,24,23.9,23.9,29
20160301|2016-01-20 17:00,21,23.9,23.9,23.82,23.82,73
20160301|2016-01-20 17:30,21,23.8,23.85,23.75,23.76,91
20160301|2016-01-20 18:00,21,23.75,23.75,23.58,23.69,155
20160301|2016-01-20 18:30,21,23.75,23.75,23.6,23.63,31
20160301|2016-01-20 19:00,21,23.6,23.65,23.55,23.6,85
20160301|2016-01-20 19:30,21,23.65,23.7,23.45,23.45,89
20160301|2016-01-20 20:00,21,23.45,23.48,23.4,23.48,100
20160301|2016-01-20 20:30,21,23.45,23.45,23.3,23.37,41
20160301|2016-01-20 21:00,21,23.35,23.5,23.3,23.44,109
20160301|2016-01-20 21:30,21,23.45,23.83,23.45,23.83,90
20160301|2016-01-20 22:00,21,23.85,23.95,23.79,23.8,93
20160301|2016-01-20 22:30,21,23.9,24,23.9,24,15
20160301|2016-01-20 23:00,21,24.01,24.1,23.9,23.9,30
20160301|2016-01-20 23:30,21,23.9,24.3,23.9,24.25,36
20160301|2016-01-21 00:00,21,24.25,24.35,24.08,24.3,27
20160301|2016-01-21 00:30,21,24.25,24.3,24.2,24.3,13
20160301|2016-01-21 01:00,21,24.3,24.41,24.25,24.35,23
20160301|2016-01-21 01:30,21,24.5,24.62,24.33,24.35,122
20160301|2016-01-21 02:00,21,24.28,24.35,23.8,23.95,293
20160301|2016-01-21 02:30,21,24,24.5,24,24.5,133
20160301|2016-01-21 03:00,21,24.45,24.58,24.34,24.35,75
20160301|2016-01-21 03:30,21,24.35,24.48,24.23,24.33,84
20160301|2016-01-21 04:00,21,24.34,24.34,24.12,24.2,136
20160301|2016-01-21 04:30,21,24.2,24.34,24.09,24.15,215
20160301|2016-01-21 05:00,21,24.15,24.44,24.08,24.3,182
20160301|2016-01-21 05:30,21,24.3,24.38,24.17,24.2,158
20160301|2016-01-21 06:00,21,24.2,24.4,24.2,24.25,192
20160301|2016-01-21 06:30,21,24.25,24.3,24.01,24.05,166
20160301|2016-01-21 07:00,21,24.05,24.08,23.72,23.85,310
20160301|2016-01-21 07:30,21,23.85,23.9,23.37,23.8,1236
20160301|2016-01-21 08:00,21,23.76,23.98,23.67,23.95,583
20160301|2016-01-21 08:30,21,23.95,24.8,23.92,24.7,5371
20160301|2016-01-21 09:00,21,24.69,24.7,23.89,24.05,4032
20160301|2016-01-21 09:30,21,24.05,24.22,23.87,24.21,2379
20160301|2016-01-21 10:00,21,24.2,24.33,23.8,24.2,2681
20160301|2016-01-21 10:30,21,24.1,24.15,23.65,23.65,1689
20160301|2016-01-21 11:00,21,23.6,23.75,23.33,23.55,2453
20160301|2016-01-21 11:30,21,23.55,23.72,23.38,23.6,1312
20160301|2016-01-21 12:00,21,23.55,23.93,23.39,23.9,1618
20160301|2016-01-21 12:30,21,23.9,24.01,23.63,23.85,2072
20160301|2016-01-21 13:00,21,23.83,24.3,23.78,24.08,2384
20160301|2016-01-21 13:30,21,24.1,24.13,23.77,23.87,2302
20160301|2016-01-21 14:00,21,23.87,24.24,23.87,24.15,2265
20160301|2016-01-21 14:30,21,24.15,24.17,23.85,24.03,3436
20160301|2016-01-21 15:00,21,24,24.15,23.95,24.1,2747
20160301|2016-01-21 15:30,22,24.05,24.12,24,24.05,522
20160301|2016-01-21 16:00,22,24.05,24.07,24.05,24.05,30
20160301|2016-01-21 17:00,22,24.05,24.14,24.04,24.1,79
20160301|2016-01-21 17:30,22,24.1,24.1,23.88,23.88,98
20160301|2016-01-21 18:00,22,23.87,24,23.78,23.85,398
20160301|2016-01-21 18:30,22,23.85,23.9,23.69,23.82,260
20160301|2016-01-21 19:00,22,23.85,23.88,23.7,23.7,91
20160301|2016-01-21 19:30,22,23.7,23.85,23.7,23.85,164
20160301|2016-01-21 20:00,22,23.75,23.75,23.68,23.71,68
20160301|2016-01-21 20:30,22,23.75,23.8,23.69,23.71,96
20160301|2016-01-21 21:00,22,23.84,23.97,23.8,23.9,62
20160301|2016-01-21 21:30,22,23.9,24.07,23.9,23.98,117
20160301|2016-01-21 22:00,22,23.95,23.95,23.73,23.78,212
20160301|2016-01-21 22:30,22,23.77,23.77,23.6,23.6,105
20160301|2016-01-21 23:00,22,23.6,23.6,23.35,23.39,112
20160301|2016-01-21 23:30,22,23.35,23.4,23.15,23.21,95
20160301|2016-01-22 00:00,22,23.2,23.35,23.2,23.35,164
20160301|2016-01-22 00:30,22,23.3,23.33,23.15,23.18,132
20160301|2016-01-22 01:00,22,23.15,23.23,23.02,23.05,114
20160301|2016-01-22 01:30,22,23.03,23.15,22.87,23.1,98
20160301|2016-01-22 02:00,22,23,23.24,23,23.18,101
20160301|2016-01-22 02:30,22,23.2,23.25,22.86,22.87,173
20160301|2016-01-22 03:00,22,22.85,22.9,22.58,22.77,275
20160301|2016-01-22 03:30,22,22.81,23,22.77,22.85,92
20160301|2016-01-22 04:00,22,22.9,22.92,22.76,22.83,38
20160301|2016-01-22 04:30,22,22.85,22.85,22.76,22.81,63
20160301|2016-01-22 05:00,22,22.8,22.86,22.76,22.85,51
20160301|2016-01-22 05:30,22,22.9,22.9,22.8,22.89,90
20160301|2016-01-22 06:00,22,22.9,23,22.87,22.97,282
20160301|2016-01-22 06:30,22,23,23.05,22.91,23,68
20160301|2016-01-22 07:00,22,23.05,23.28,23.05,23.1,904
20160301|2016-01-22 07:30,22,23.05,23.23,23,23.23,220
20160301|2016-01-22 08:00,22,23.2,23.2,22.9,22.96,583
20160301|2016-01-22 08:30,22,22.95,23.22,22.83,22.9,3453
20160301|2016-01-22 09:00,22,22.88,22.99,22.79,22.89,2759
20160301|2016-01-22 09:30,22,22.85,23.08,22.75,23.04,2488
20160301|2016-01-22 10:00,22,23.05,23.13,22.85,22.9,1869
20160301|2016-01-22 10:30,22,22.9,23.12,22.87,23,1302
20160301|2016-01-22 11:00,22,23,23.02,22.83,22.9,1435
20160301|2016-01-22 11:30,22,22.89,22.95,22.65,22.75,862
20160301|2016-01-22 12:00,22,22.7,22.83,22.57,22.65,829
20160301|2016-01-22 12:30,22,22.62,22.74,22.5,22.53,817
20160301|2016-01-22 13:00,22,22.52,22.73,22.43,22.67,2722
20160301|2016-01-22 13:30,22,22.7,22.83,22.6,22.65,1845
20160301|2016-01-22 14:00,22,22.62,22.75,22.59,22.59,1342
20160301|2016-01-22 14:30,22,22.6,22.7,22.35,22.4,3638
20160301|2016-01-22 15:00,22,22.45,22.55,22.1,22.2,11199
20160301|2016-01-24 17:00,25,22.15,22.2,22.05,22.1,252
20160301|2016-01-24 17:30,25,22.05,22.05,21.95,22,371
20160301|2016-01-24 18:00,25,22.05,22.1,22,22.04,536
20160301|2016-01-24 18:30,25,22.1,22.1,22,22,160
20160301|2016-01-24 19:00,25,22.05,22.1,22,22.02,222
20160301|2016-01-24 19:30,25,22.05,22.17,21.99,21.99,202
20160301|2016-01-24 20:00,25,22,22,21.94,21.95,45
20160301|2016-01-24 20:30,25,21.9,21.95,21.9,21.95,16
20160301|2016-01-24 21:00,25,21.95,21.95,21.92,21.95,39
20160301|2016-01-24 21:30,25,21.9,21.97,21.9,21.95,14
20160301|2016-01-24 22:00,25,21.95,21.95,21.95,21.95,2
20160301|2016-01-24 22:30,25,21.95,21.95,21.93,21.95,7
20160301|2016-01-24 23:00,25,21.9,21.9,21.85,21.9,181
20160301|2016-01-24 23:30,25,21.95,21.95,21.9,21.9,21
20160301|2016-01-25 00:00,25,21.9,21.9,21.8,21.85,113
20160301|2016-01-25 00:30,25,21.85,21.85,21.81,21.85,50
20160301|2016-01-25 01:00,25,21.85,21.99,21.85,21.94,88
20160301|2016-01-25 01:30,25,21.95,22.07,21.92,22,235
20160301|2016-01-25 02:00,25,22,22.32,22,22.32,244
20160301|2016-01-25 02:30,25,22.25,22.35,22.2,22.2,140
20160301|2016-01-25 03:00,25,22.25,22.4,22.15,22.18,183
20160301|2016-01-25 03:30,25,22.2,22.25,22.04,22.15,170
20160301|2016-01-25 04:00,25,22.15,22.2,21.96,22,176
20160301|2016-01-25 04:30,25,22,22.15,22,22.1,132
20160301|2016-01-25 05:00,25,22.12,22.27,22.08,22.25,191
20160301|2016-01-25 05:30,25,22.25,22.32,22.2,22.25,93
20160301|2016-01-25 06:00,25,22.22,22.27,22.1,22.15,135
20160301|2016-01-25 06:30,25,22.14,22.24,22.13,22.17,158
20160301|2016-01-25 07:00,25,22.2,22.4,22.17,22.37,199
20160301|2016-01-25 07:30,25,22.35,22.55,22.28,22.53,275
20160301|2016-01-25 08:00,25,22.53,22.55,22.4,22.45,559
20160301|2016-01-25 08:30,25,22.45,22.65,22.4,22.55,3623
20160301|2016-01-25 09:00,25,22.55,22.6,22.32,22.5,1538
20160301|2016-01-25 09:30,25,22.53,22.75,22.44,22.69,1638
20160301|2016-01-25 10:00,25,22.69,22.87,22.65,22.68,1452
20160301|2016-01-25 10:30,25,22.69,22.83,22.55,22.63,1309
20160301|2016-01-25 11:00,25,22.6,22.68,22.53,22.6,1187
20160301|2016-01-25 11:30,25,22.6,22.68,22.36,22.36,1385
20160301|2016-01-25 12:00,25,22.4,22.43,22.11,22.25,1776
20160301|2016-01-25 12:30,25,22.27,22.58,22.2,22.55,1314
20160301|2016-01-25 13:00,25,22.6,22.71,22.42,22.59,2244
20160301|2016-01-25 13:30,25,22.6,22.8,22.59,22.7,1599
20160301|2016-01-25 14:00,25,22.65,23.04,22.6,23,1657
20160301|2016-01-25 14:30,25,23,23.24,22.94,23.1,3385
20160301|2016-01-25 15:00,25,23.1,23.25,23.05,23.2,2832
20160301|2016-01-25 15:30,26,23.15,23.2,23.1,23.12,149
20160301|2016-01-25 16:00,26,23.11,23.15,23.1,23.1,20
20160301|2016-01-25 16:30,26,23.1,23.15,23.09,23.12,36
20160301|2016-01-25 17:00,26,23.15,23.15,23.15,23.15,8
20160301|2016-01-25 17:30,26,23.15,23.29,23.15,23.28,76
20160301|2016-01-25 18:00,26,23.26,23.35,23.22,23.23,272
20160301|2016-01-25 18:30,26,23.2,23.27,23.15,23.24,247
20160301|2016-01-25 19:00,26,23.25,23.31,23.18,23.18,33
20160301|2016-01-25 19:30,26,23.15,23.2,23.08,23.15,62
20160301|2016-01-25 20:00,26,23.2,23.2,23.2,23.2,3
20160301|2016-01-25 20:30,26,23.1,23.1,23.03,23.03,19
20160301|2016-01-25 21:00,26,23.05,23.1,23.05,23.1,5
20160301|2016-01-25 21:30,26,23.1,23.1,23.1,23.1,7
20160301|2016-01-25 22:00,26,23.1,23.2,23.1,23.2,4
20160301|2016-01-25 22:30,26,23.2,23.3,23.2,23.3,27
20160301|2016-01-25 23:00,26,23.25,23.3,23.2,23.2,26
20160301|2016-01-25 23:30,26,23.25,23.3,23.2,23.25,11
20160301|2016-01-26 00:00,26,23.3,23.3,23.3,23.3,1
20160301|2016-01-26 00:30,26,23.34,23.5,23.33,23.5,44
20160301|2016-01-26 01:00,26,23.47,23.47,23.36,23.41,104
20160301|2016-01-26 01:30,26,23.48,23.6,23.45,23.6,182
20160301|2016-01-26 02:00,26,23.55,23.75,23.55,23.74,65
20160301|2016-01-26 02:30,26,23.75,23.8,23.5,23.55,175
20160301|2016-01-26 03:00,26,23.55,23.57,23.41,23.55,73
20160301|2016-01-26 03:30,26,23.55,23.55,23.33,23.33,33
20160301|2016-01-26 04:00,26,23.35,23.35,23.22,23.25,92
20160301|2016-01-26 04:30,26,23.23,23.27,23.12,23.19,52
20160301|2016-01-26 05:00,26,23.15,23.22,23.09,23.22,79
20160301|2016-01-26 05:30,26,23.2,23.2,22.92,23,246
20160301|2016-01-26 06:00,26,23,23.05,22.85,22.95,79
20160301|2016-01-26 06:30,26,22.95,23.09,22.9,23.07,182
20160301|2016-01-26 07:00,26,23.1,23.13,22.95,22.98,344
20160301|2016-01-26 07:30,26,22.95,22.98,22.87,22.95,252
20160301|2016-01-26 08:00,26,22.95,22.95,22.73,22.85,449
20160301|2016-01-26 08:30,26,22.85,23.1,22.68,23.03,3831
20160301|2016-01-26 09:00,26,23,23,22.57,22.69,3646
20160301|2016-01-26 09:30,26,22.65,22.75,22.5,22.71,1963
20160301|2016-01-26 10:00,26,22.75,22.75,22.53,22.6,1324
20160301|2016-01-26 10:30,26,22.65,22.78,22.57,22.58,1505
20160301|2016-01-26 11:00,26,22.58,22.59,22.25,22.32,1720
20160301|2016-01-26 11:30,26,22.31,22.43,22.23,22.32,1338
20160301|2016-01-26 12:00,26,22.33,22.42,22.18,22.26,1857
20160301|2016-01-26 12:30,26,22.25,22.37,22.22,22.32,991
20160301|2016-01-26 13:00,26,22.32,22.48,22.27,22.45,3307
20160301|2016-01-26 13:30,26,22.45,22.63,22.38,22.48,3110
20160301|2016-01-26 14:00,26,22.5,22.62,22.38,22.42,1619
20160301|2016-01-26 14:30,26,22.42,22.45,22.12,22.25,4032
20160301|2016-01-26 15:00,26,22.2,22.28,22.1,22.2,5729
20160301|2016-01-26 15:30,27,22.25,22.48,22.2,22.43,765
20160301|2016-01-26 16:00,27,22.42,22.45,22.4,22.42,11
20160301|2016-01-26 16:30,27,22.5,22.61,22.5,22.61,125
20160301|2016-01-26 17:00,27,22.59,22.63,22.5,22.5,56
20160301|2016-01-26 17:30,27,22.5,22.55,22.35,22.43,698
20160301|2016-01-26 18:00,27,22.43,22.52,22.42,22.5,152
20160301|2016-01-26 18:30,27,22.5,22.5,22.38,22.4,76
20160301|2016-01-26 19:00,27,22.4,22.45,22.32,22.45,28
20160301|2016-01-26 19:30,27,22.45,22.52,22.45,22.49,28
20160301|2016-01-26 20:00,27,22.55,22.55,22.49,22.49,6
20160301|2016-01-26 20:30,27,22.5,22.5,22.43,22.47,7
20160301|2016-01-26 21:00,27,22.5,22.6,22.5,22.6,6
20160301|2016-01-26 21:30,27,22.6,22.73,22.6,22.7,79
20160301|2016-01-26 22:00,27,22.68,22.7,22.68,22.7,11
20160301|2016-01-26 22:30,27,22.62,22.65,22.55,22.6,58
20160301|2016-01-26 23:00,27,22.65,22.71,22.47,22.47,22
20160301|2016-01-26 23:30,27,22.5,22.5,22.45,22.5,6
20160301|2016-01-27 00:00,27,22.5,22.52,22.35,22.38,45
20160301|2016-01-27 00:30,27,22.4,22.4,22.39,22.39,4
20160301|2016-01-27 01:00,27,22.4,22.44,22.38,22.44,103
20160301|2016-01-27 01:30,27,22.45,22.54,22.45,22.5,60
20160301|2016-01-27 02:00,27,22.5,22.7,22.5,22.6,270
20160301|2016-01-27 02:30,27,22.55,22.6,22.43,22.52,73
20160301|2016-01-27 03:00,27,22.55,22.6,22.5,22.6,29
20160301|2016-01-27 03:30,27,22.55,22.7,22.55,22.65,61
20160301|2016-01-27 04:00,27,22.6,22.65,22.55,22.6,83
20160301|2016-01-27 04:30,27,22.55,22.57,22.5,22.5,14
20160301|2016-01-27 05:00,27,22.53,22.58,22.46,22.55,42
20160301|2016-01-27 05:30,27,22.55,22.7,22.55,22.6,54
20160301|2016-01-27 06:00,27,22.6,22.65,22.47,22.48,118
20160301|2016-01-27 06:30,27,22.48,22.55,22.4,22.45,97
20160301|2016-01-27 07:00,27,22.45,22.52,22.35,22.35,196
20160301|2016-01-27 07:30,27,22.35,22.42,22.3,22.35,454
20160301|2016-01-27 08:00,27,22.34,22.38,22.27,22.38,252
20160301|2016-01-27 08:30,27,22.37,22.5,22.27,22.4,3354
20160301|2016-01-27 09:00,27,22.4,22.63,22.35,22.57,2604
20160301|2016-01-27 09:30,27,22.55,22.56,22.28,22.41,2559
20160301|2016-01-27 10:00,27,22.41,22.48,22.25,22.3,1534
20160301|2016-01-27 10:30,27,22.29,22.3,21.92,22.03,1954
20160301|2016-01-27 11:00,27,22,22.05,21.82,22,2238
20160301|2016-01-27 11:30,27,22,22.1,21.92,22.08,873
20160301|2016-01-27 12:00,27,22.08,22.15,21.94,22.12,1158
20160301|2016-01-27 12:30,27,22.1,22.12,21.9,21.99,1393
20160301|2016-01-27 13:00,27,21.97,22.5,21.74,22.15,7634
20160301|2016-01-27 13:30,27,22.15,22.7,22.12,22.63,3089
20160301|2016-01-27 14:00,27,22.65,23.15,22.65,22.93,5971
20160301|2016-01-27 14:30,27,22.95,23.1,22.82,22.9,3151
20160301|2016-01-27 15:00,27,22.9,23,22.8,22.9,3089
20160301|2016-01-27 15:30,28,22.9,22.9,22.74,22.78,482
20160301|2016-01-27 16:00,28,22.78,22.8,22.76,22.8,40
20160301|2016-01-27 16:30,28,22.75,22.75,22.57,22.65,218
20160301|2016-01-27 17:00,28,22.65,22.8,22.63,22.79,156
20160301|2016-01-27 17:30,28,22.8,22.93,22.8,22.92,48
20160301|2016-01-27 18:00,28,22.92,23.18,22.91,23.05,519
20160301|2016-01-27 18:30,28,23.05,23.05,22.91,22.92,44
20160301|2016-01-27 19:00,28,22.95,22.95,22.72,22.72,25
20160301|2016-01-27 19:30,28,22.8,22.8,22.55,22.55,28
20160301|2016-01-27 20:00,28,22.55,22.55,22.44,22.55,71
20160301|2016-01-27 20:30,28,22.6,22.62,22.53,22.6,5
20160301|2016-01-27 21:00,28,22.65,22.65,22.65,22.65,1
20160301|2016-01-27 21:30,28,22.65,22.75,22.65,22.74,46
20160301|2016-01-27 22:00,28,22.8,22.82,22.8,22.82,3
20160301|2016-01-27 22:30,28,22.85,22.85,22.7,22.7,10
20160301|2016-01-27 23:00,28,22.65,22.65,22.65,22.65,5
20160301|2016-01-27 23:30,28,22.65,22.76,22.65,22.75,8
20160301|2016-01-28 00:00,28,22.67,22.83,22.65,22.8,10
20160301|2016-01-28 00:30,28,22.84,22.84,22.71,22.71,26
20160301|2016-01-28 01:00,28,22.7,22.7,22.53,22.54,22
20160301|2016-01-28 01:30,28,22.55,22.55,22.4,22.4,130
20160301|2016-01-28 02:00,28,22.4,22.45,22.1,22.25,433
20160301|2016-01-28 02:30,28,22.25,22.33,22.15,22.24,57
20160301|2016-01-28 03:00,28,22.3,22.38,22.23,22.3,106
20160301|2016-01-28 03:30,28,22.3,22.3,22.18,22.22,69
20160301|2016-01-28 04:00,28,22.3,22.5,22.2,22.5,31
20160301|2016-01-28 04:30,28,22.45,22.52,22.41,22.5,141
20160301|2016-01-28 05:00,28,22.55,22.65,22.52,22.6,139
20160301|2016-01-28 05:30,28,22.58,22.96,22.55,22.85,216
20160301|2016-01-28 06:00,28,22.9,22.94,22.75,22.75,126
20160301|2016-01-28 06:30,28,22.71,22.81,22.65,22.65,97
20160301|2016-01-28 07:00,28,22.65,22.68,22.55,22.65,140
20160301|2016-01-28 07:30,28,22.65,22.85,22.38,22.4,542
20160301|2016-01-28 08:00,28,22.4,22.45,22.14,22.31,1455
20160301|2016-01-28 08:30,28,22.3,22.55,22.15,22.45,4707
20160301|2016-01-28 09:00,28,22.45,22.94,22.42,22.91,5563
20160301|2016-01-28 09:30,28,22.91,23.16,22.59,22.65,4627
20160301|2016-01-28 10:00,28,22.65,22.7,22.4,22.69,2096
20160301|2016-01-28 10:30,28,22.7,22.9,22.62,22.85,3172
20160301|2016-01-28 11:00,28,22.86,22.86,22.42,22.43,1417
20160301|2016-01-28 11:30,28,22.42,22.67,22.29,22.6,1884
20160301|2016-01-28 12:00,28,22.6,22.72,22.4,22.53,2434
20160301|2016-01-28 12:30,28,22.54,22.59,22.39,22.53,982
20160301|2016-01-28 13:00,28,22.55,22.55,22.27,22.31,936
20160301|2016-01-28 13:30,28,22.3,22.51,22.27,22.37,922
20160301|2016-01-28 14:00,28,22.39,22.5,22.28,22.34,1648
20160301|2016-01-28 14:30,28,22.37,22.43,22.17,22.25,2474
20160301|2016-01-28 15:00,28,22.25,22.55,22.25,22.45,3945
20160301|2016-01-28 15:30,29,22.5,22.55,22.42,22.47,356
20160301|2016-01-28 16:00,29,22.47,22.52,22.47,22.52,85
20160301|2016-01-28 16:30,29,22.5,22.52,22.43,22.48,65
20160301|2016-01-28 17:00,29,22.5,22.54,22.47,22.52,183
20160301|2016-01-28 17:30,29,22.47,22.5,22.38,22.4,169
20160301|2016-01-28 18:00,29,22.4,22.45,22.4,22.45,54
20160301|2016-01-28 18:30,29,22.45,22.51,22.38,22.49,223
20160301|2016-01-28 19:00,29,22.48,22.6,22.48,22.59,90
20160301|2016-01-28 19:30,29,22.55,22.56,22.36,22.48,151
20160301|2016-01-28 20:00,29,22.4,22.45,22.35,22.45,139
20160301|2016-01-28 20:30,29,22.45,22.45,22.29,22.29,22
20160301|2016-01-28 21:00,29,22.37,22.42,22.21,22.25,53
20160301|2016-01-28 21:30,29,22.25,22.3,21.85,22.15,331
20160301|2016-01-28 22:00,29,22.15,22.55,22.15,22.4,126
20160301|2016-01-28 22:30,29,22.4,22.4,22.23,22.23,15
20160301|2016-01-28 23:00,29,22.25,22.25,21.98,21.98,28
20160301|2016-01-28 23:30,29,21.98,22.1,21.9,22.1,48
20160301|2016-01-29 00:00,29,22.05,22.1,21.9,21.95,22
20160301|2016-01-29 00:30,29,22,22,21.95,21.95,4
20160301|2016-01-29 01:00,29,21.95,22.03,21.95,22,13
20160301|2016-01-29 01:30,29,22,22.01,21.84,21.84,54
20160301|2016-01-29 02:00,29,21.85,22.02,21.8,22,205
20160301|2016-01-29 02:30,29,22,22.05,21.95,21.95,61
20160301|2016-01-29 03:00,29,21.9,21.95,21.75,21.9,107
20160301|2016-01-29 03:30,29,21.9,21.9,21.75,21.8,41
20160301|2016-01-29 04:00,29,21.8,22,21.8,22,76
20160301|2016-01-29 04:30,29,21.95,22.1,21.95,22.03,146
20160301|2016-01-29 05:00,29,22,22.1,21.9,22.06,152
20160301|2016-01-29 05:30,29,22,22.05,21.97,22,81
20160301|2016-01-29 06:00,29,21.95,22,21.9,22,47
20160301|2016-01-29 06:30,29,21.95,22,21.9,21.97,149
20160301|2016-01-29 07:00,29,21.97,22.16,21.97,22.15,561
20160301|2016-01-29 07:30,29,22.15,22.21,21.98,22.08,467
20160301|2016-01-29 08:00,29,22.05,22.15,22.02,22.1,575
20160301|2016-01-29 08:30,29,22.1,22.18,21.83,21.89,3917
20160301|2016-01-29 09:00,29,21.9,21.95,21.76,21.95,3234
20160301|2016-01-29 09:30,29,21.95,21.96,21.75,21.83,2161
20160301|2016-01-29 10:00,29,21.83,21.85,21.67,21.77,2344
20160301|2016-01-29 10:30,29,21.79,21.88,21.63,21.68,2468
20160301|2016-01-29 11:00,29,21.68,21.75,21.57,21.65,2731
20160301|2016-01-29 11:30,29,21.63,21.75,21.5,21.57,2988
20160301|2016-01-29 12:00,29,21.55,21.68,21.55,21.63,1483
20160301|2016-01-29 12:30,29,21.61,21.69,21.54,21.68,1354
20160301|2016-01-29 13:00,29,21.7,21.82,21.6,21.6,2090
20160301|2016-01-29 13:30,29,21.62,21.78,21.58,21.75,1619
20160301|2016-01-29 14:00,29,21.7,21.74,21.5,21.55,1193
20160301|2016-01-29 14:30,29,21.52,21.65,21.5,21.57,2664
20160301|2016-01-29 15:00,29,21.6,21.63,21.25,21.35,7559
20160301|2016-01-31 17:00,1,21.3,21.45,21.26,21.3,456
20160301|2016-01-31 17:30,1,21.3,21.35,21.28,21.35,346
20160301|2016-01-31 18:00,1,21.3,21.4,21.3,21.35,191
20160301|2016-01-31 18:30,1,21.35,21.4,21.3,21.39,248
20160301|2016-01-31 19:00,1,21.35,21.5,21.32,21.45,161
20160301|2016-01-31 19:30,1,21.46,21.47,21.33,21.35,125
20160301|2016-01-31 20:00,1,21.38,21.41,21.35,21.4,84
20160301|2016-01-31 20:30,1,21.35,21.35,21.3,21.3,13
20160301|2016-01-31 21:00,1,21.3,21.35,21.3,21.35,2
20160301|2016-01-31 21:30,1,21.4,21.49,21.4,21.45,18
20160301|2016-01-31 22:00,1,21.4,21.4,21.4,21.4,2
20160301|2016-01-31 22:30,1,21.45,21.45,21.4,21.4,4
20160301|2016-01-31 23:00,1,21.4,21.4,21.4,21.4,4
20160301|2016-01-31 23:30,1,21.4,21.4,21.22,21.4,146
20160301|2016-02-01 00:00,1,21.35,21.37,21.3,21.3,56
20160301|2016-02-01 00:30,1,21.33,21.34,21.31,21.31,33
20160301|2016-02-01 01:00,1,21.35,21.42,21.35,21.42,22
20160301|2016-02-01 01:30,1,21.43,21.45,21.35,21.35,33
20160301|2016-02-01 02:00,1,21.4,21.55,21.4,21.45,131
20160301|2016-02-01 02:30,1,21.42,21.5,21.25,21.3,95
20160301|2016-02-01 03:00,1,21.35,21.5,21.3,21.35,129
20160301|2016-02-01 03:30,1,21.35,21.53,21.34,21.52,149
20160301|2016-02-01 04:00,1,21.53,21.53,21.42,21.44,122
20160301|2016-02-01 04:30,1,21.4,21.45,21.4,21.4,38
20160301|2016-02-01 05:00,1,21.4,21.4,21.3,21.35,75
20160301|2016-02-01 05:30,1,21.35,21.45,21.35,21.43,157
20160301|2016-02-01 06:00,1,21.4,21.57,21.4,21.55,262
20160301|2016-02-01 06:30,1,21.55,21.63,21.55,21.58,194
20160301|2016-02-01 07:00,1,21.57,21.63,21.52,21.58,613
20160301|2016-02-01 07:30,1,21.55,21.67,21.53,21.62,320
20160301|2016-02-01 08:00,1,21.6,21.65,21.52,21.57,593
20160301|2016-02-01 08:30,1,21.55,21.82,21.55,21.7,4630
20160301|2016-02-01 09:00,1,21.7,21.88,21.59,21.75,2412
20160301|2016-02-01 09:30,1,21.75,21.77,21.4,21.45,3010
20160301|2016-02-01 10:00,1,21.45,21.53,21.36,21.45,2488
20160301|2016-02-01 10:30,1,21.4,21.47,21.28,21.33,2038
20160301|2016-02-01 11:00,1,21.32,21.57,21.28,21.54,1941
20160301|2016-02-01 11:30,1,21.54,21.7,21.51,21.65,1378
20160301|2016-02-01 12:00,1,21.65,21.68,21.45,21.48,1227
20160301|2016-02-01 12:30,1,21.45,21.7,21.43,21.45,3393
20160301|2016-02-01 13:00,1,21.45,21.54,21.39,21.45,1562
20160301|2016-02-01 13:30,1,21.45,21.48,21.31,21.34,1828
20160301|2016-02-01 14:00,1,21.35,21.45,21.15,21.16,2773
20160301|2016-02-01 14:30,1,21.15,21.27,21.05,21.25,3857
20160301|2016-02-01 15:00,1,21.25,21.3,21.08,21.2,5085
20160301|2016-02-01 15:30,2,21.25,21.28,21.22,21.26,214
20160301|2016-02-01 16:00,2,21.3,21.32,21.28,21.3,29
20160301|2016-02-01 16:30,2,21.3,22.6,21.3,21.4,866
20160301|2016-02-01 17:00,2,21.4,21.45,21.35,21.4,312
20160301|2016-02-01 17:30,2,21.38,21.46,21.35,21.43,105
20160301|2016-02-01 18:00,2,21.45,21.45,21.4,21.45,26
20160301|2016-02-01 18:30,2,21.45,21.45,21.43,21.43,3
20160301|2016-02-01 19:00,2,21.45,21.46,21.45,21.45,11
20160301|2016-02-01 19:30,2,21.45,21.46,21.39,21.4,15
20160301|2016-02-01 20:00,2,21.4,21.42,21.4,21.4,16
20160301|2016-02-01 20:30,2,21.42,21.42,21.4,21.4,7
20160301|2016-02-01 21:30,2,21.45,21.62,21.45,21.62,56
20160301|2016-02-01 22:00,2,21.6,21.65,21.6,21.65,5
20160301|2016-02-01 22:30,2,21.62,21.66,21.6,21.6,19
20160301|2016-02-01 23:00,2,21.6,21.65,21.55,21.65,4
20160301|2016-02-01 23:30,2,21.6,21.66,21.6,21.65,92
20160301|2016-02-02 00:00,2,21.6,21.61,21.52,21.55,40
20160301|2016-02-02 00:30,2,21.5,21.5,21.45,21.45,34
20160301|2016-02-02 01:00,2,21.5,21.5,21.45,21.45,56
20160301|2016-02-02 01:30,2,21.48,21.55,21.45,21.5,33
20160301|2016-02-02 02:00,2,21.55,21.66,21.48,21.65,205
20160301|2016-02-02 02:30,2,21.65,21.8,21.63,21.8,204
20160301|2016-02-02 03:00,2,21.75,21.82,21.65,21.65,110
20160301|2016-02-02 03:30,2,21.75,21.89,21.7,21.8,216
20160301|2016-02-02 04:00,2,21.85,21.85,21.75,21.75,223
20160301|2016-02-02 04:30,2,21.75,21.75,21.74,21.75,29
20160301|2016-02-02 05:00,2,21.74,21.78,21.65,21.69,88
20160301|2016-02-02 05:30,2,21.66,21.7,21.57,21.67,200
20160301|2016-02-02 06:00,2,21.65,21.7,21.6,21.68,227
20160301|2016-02-02 06:30,2,21.7,21.72,21.62,21.62,114
20160301|2016-02-02 07:00,2,21.62,21.8,21.58,21.75,431
20160301|2016-02-02 07:30,2,21.78,21.83,21.68,21.8,597
20160301|2016-02-02 08:00,2,21.82,21.9,21.72,21.8,628
20160301|2016-02-02 08:30,2,21.84,22.25,21.8,22.1,6425
20160301|2016-02-02 09:00,2,22.14,22.25,21.9,22.1,6738
20160301|2016-02-02 09:30,2,22.1,22.17,21.9,22.05,2519
20160301|2016-02-02 10:00,2,22.05,22.11,21.88,21.98,2834
20160301|2016-02-02 10:30,2,21.99,22.25,21.91,22.2,2501
20160301|2016-02-02 11:00,2,22.2,22.42,22.15,22.16,2275
20160301|2016-02-02 11:30,2,22.17,22.28,22.07,22.17,1574
20160301|2016-02-02 12:00,2,22.2,22.36,22.16,22.16,1892
20160301|2016-02-02 12:30,2,22.2,22.41,22.17,22.4,1734
20160301|2016-02-02 13:00,2,22.38,22.5,22.28,22.47,2707
20160301|2016-02-02 13:30,2,22.45,22.5,22.28,22.47,2685
20160301|2016-02-02 14:00,2,22.47,22.69,22.42,22.6,3805
20160301|2016-02-02 14:30,2,22.6,22.65,22.45,22.5,3401
20160301|2016-02-02 15:00,2,22.45,22.5,22.3,22.4,4642
20160301|2016-02-02 15:30,3,22.42,22.45,22.4,22.4,51
20160301|2016-02-02 16:00,3,22.43,22.45,22.4,22.43,76
20160301|2016-02-02 16:30,3,22.4,22.4,22.37,22.4,46
20160301|2016-02-02 17:00,3,22.45,22.48,22.45,22.45,17
20160301|2016-02-02 17:30,3,22.47,22.49,22.43,22.47,11
20160301|2016-02-02 18:00,3,22.47,22.59,22.45,22.59,163
20160301|2016-02-02 18:30,3,22.55,22.64,22.55,22.6,98
20160301|2016-02-02 19:00,3,22.6,22.8,22.6,22.75,143
20160301|2016-02-02 19:30,3,22.7,22.8,22.7,22.75,68
20160301|2016-02-02 20:00,3,22.7,22.75,22.7,22.7,12
20160301|2016-02-02 20:30,3,22.72,22.72,22.72,22.72,1
20160301|2016-02-02 21:00,3,22.7,22.7,22.68,22.7,5
20160301|2016-02-02 21:30,3,22.65,22.65,22.49,22.5,53
20160301|2016-02-02 22:00,3,22.52,22.55,22.47,22.55,13
20160301|2016-02-02 22:30,3,22.53,22.63,22.53,22.6,9
20160301|2016-02-02 23:00,3,22.65,22.67,22.64,22.64,20
20160301|2016-02-02 23:30,3,22.55,22.6,22.52,22.55,25
20160301|2016-02-03 00:00,3,22.55,22.65,22.55,22.6,8
20160301|2016-02-03 00:30,3,22.55,22.6,22.5,22.58,57
20160301|2016-02-03 01:00,3,22.5,22.5,22.4,22.42,89
20160301|2016-02-03 01:30,3,22.4,22.4,22.25,22.28,65
20160301|2016-02-03 02:00,3,22.25,22.43,22.25,22.25,168
20160301|2016-02-03 02:30,3,22.31,22.35,22.2,22.2,50
20160301|2016-02-03 03:00,3,22.25,22.3,22.13,22.25,151
20160301|2016-02-03 03:30,3,22.26,22.55,22.26,22.49,193
20160301|2016-02-03 04:00,3,22.55,22.7,22.5,22.51,367
20160301|2016-02-03 04:30,3,22.55,22.6,22.45,22.58,317
20160301|2016-02-03 05:00,3,22.6,22.6,22.35,22.38,344
20160301|2016-02-03 05:30,3,22.35,22.5,22.35,22.45,180
20160301|2016-02-03 06:00,3,22.43,22.45,22.26,22.37,440
20160301|2016-02-03 06:30,3,22.35,22.52,22.3,22.48,263
20160301|2016-02-03 07:00,3,22.49,22.55,22.35,22.38,1113
20160301|2016-02-03 07:30,3,22.4,22.45,22.17,22.19,1054
20160301|2016-02-03 08:00,3,22.18,22.25,22.1,22.2,662
20160301|2016-02-03 08:30,3,22.2,22.75,22.19,22.67,4597
20160301|2016-02-03 09:00,3,22.7,23.35,22.67,23.3,8620
20160301|2016-02-03 09:30,3,23.35,23.6,22.82,22.83,8581
20160301|2016-02-03 10:00,3,22.82,23.33,22.82,22.9,5667
20160301|2016-02-03 10:30,3,22.9,23.14,22.68,22.9,5276
20160301|2016-02-03 11:00,3,22.9,23.12,22.79,23,2690
20160301|2016-02-03 11:30,3,23.05,23.25,22.87,22.9,4768
20160301|2016-02-03 12:00,3,22.93,23.13,22.82,23.06,1546
20160301|2016-02-03 12:30,3,23.05,23.32,23.03,23.3,2857
20160301|2016-02-03 13:00,3,23.3,23.3,22.47,22.56,4883
20160301|2016-02-03 13:30,3,22.58,22.64,22.18,22.3,5765
20160301|2016-02-03 14:00,3,22.27,22.5,22.22,22.5,4307
20160301|2016-02-03 14:30,3,22.5,22.6,22.27,22.32,8086
20160301|2016-02-03 15:00,3,22.32,22.34,22.1,22.2,4578
20160301|2016-02-03 15:30,4,22.2,22.26,22.2,22.23,255
20160301|2016-02-03 16:00,4,22.23,22.3,22.22,22.27,34
20160301|2016-02-03 16:30,4,22.26,22.35,22.23,22.28,157
20160301|2016-02-03 17:00,4,22.26,22.4,22.21,22.23,270
20160301|2016-02-03 17:30,4,22.23,22.25,22.19,22.22,210
20160301|2016-02-03 18:00,4,22.2,22.25,22.13,22.2,267
20160301|2016-02-03 18:30,4,22.2,22.25,22.2,22.24,70
20160301|2016-02-03 19:00,4,22.2,22.2,21.92,21.95,76
20160301|2016-02-03 19:30,4,22,22,21.94,21.95,24
20160301|2016-02-03 20:00,4,21.96,22.03,21.94,22,90
20160301|2016-02-03 20:30,4,22,22,21.9,21.95,18
20160301|2016-02-03 21:00,4,21.98,22,21.98,22,6
20160301|2016-02-03 21:30,4,22,22.03,21.95,21.95,22
20160301|2016-02-03 22:00,4,21.95,21.96,21.85,21.85,56
20160301|2016-02-03 22:30,4,21.9,22,21.9,22,26
20160301|2016-02-03 23:00,4,22,22.05,21.95,21.95,44
20160301|2016-02-03 23:30,4,22,22,22,22,79
20160301|2016-02-04 00:00,4,22,22,21.92,21.92,35
20160301|2016-02-04 00:30,4,21.9,21.9,21.85,21.85,23
20160301|2016-02-04 01:00,4,21.86,21.86,21.84,21.85,17
20160301|2016-02-04 01:30,4,21.9,21.99,21.85,21.95,114
20160301|2016-02-04 02:00,4,21.95,22.15,21.95,22,204
20160301|2016-02-04 02:30,4,22,22.12,21.95,22.08,174
20160301|2016-02-04 03:00,4,22.1,22.2,22.07,22.1,348
20160301|2016-02-04 03:30,4,22.1,22.1,21.95,21.98,84
20160301|2016-02-04 04:00,4,21.98,22.05,21.9,22,160
20160301|2016-02-04 04:30,4,22.05,22.1,21.93,22.03,74
20160301|2016-02-04 05:00,4,22.05,22.13,22.04,22.1,220
20160301|2016-02-04 05:30,4,22.05,22.2,22.02,22.2,151
20160301|2016-02-04 06:00,4,22.18,22.3,22.1,22.3,181
20160301|2016-02-04 06:30,4,22.28,22.44,22.26,22.4,297
20160301|2016-02-04 07:00,4,22.4,22.64,22.37,22.53,579
20160301|2016-02-04 07:30,4,22.5,22.83,22.48,22.67,1529
20160301|2016-02-04 08:00,4,22.67,22.67,22.43,22.55,838
20160301|2016-02-04 08:30,4,22.55,22.8,22.3,22.48,5862
20160301|2016-02-04 09:00,4,22.48,22.75,22.2,22.22,7038
20160301|2016-02-04 09:30,4,22.23,22.33,22.03,22.14,5064
20160301|2016-02-04 10:00,4,22.12,22.55,22.08,22.45,5920
20160301|2016-02-04 10:30,4,22.47,22.66,22.28,22.55,3521
20160301|2016-02-04 11:00,4,22.55,22.64,22.27,22.47,1884
20160301|2016-02-04 11:30,4,22.5,22.59,22.33,22.54,1417
20160301|2016-02-04 12:00,4,22.53,22.55,22.32,22.4,1829
20160301|2016-02-04 12:30,4,22.43,22.68,22.35,22.62,1952
20160301|2016-02-04 13:00,4,22.64,22.77,22.53,22.73,2780
20160301|2016-02-04 13:30,4,22.75,22.85,22.6,22.65,2586
20160301|2016-02-04 14:00,4,22.65,22.79,22.53,22.74,3701
20160301|2016-02-04 14:30,4,22.72,22.85,22.52,22.56,2972
20160301|2016-02-04 15:00,4,22.55,22.65,22.44,22.5,5783
20160301|2016-02-04 15:30,5,22.49,22.5,22.44,22.48,253
20160301|2016-02-04 16:00,5,22.5,22.55,22.5,22.53,105
20160301|2016-02-04 16:30,5,22.55,22.6,22.55,22.55,11
20160301|2016-02-04 17:00,5,22.55,22.64,22.52,22.61,29
20160301|2016-02-04 17:30,5,22.6,22.65,22.55,22.6,203
20160301|2016-02-04 18:00,5,22.6,22.6,22.53,22.55,86
20160301|2016-02-04 18:30,5,22.55,22.6,22.55,22.59,43
20160301|2016-02-04 19:00,5,22.6,22.6,22.45,22.45,121
20160301|2016-02-04 19:30,5,22.45,22.45,22.43,22.43,42
20160301|2016-02-04 20:00,5,22.5,22.5,22.5,22.5,10
20160301|2016-02-04 20:30,5,22.53,22.53,22.53,22.53,3
20160301|2016-02-04 21:00,5,22.5,22.5,22.48,22.48,2
20160301|2016-02-04 21:30,5,22.55,22.62,22.5,22.62,28
20160301|2016-02-04 22:00,5,22.55,22.6,22.55,22.6,4
20160301|2016-02-04 22:30,5,22.6,22.6,22.55,22.55,3
20160301|2016-02-04 23:00,5,22.6,22.6,22.55,22.55,13
20160301|2016-02-04 23:30,5,22.6,22.6,22.5,22.5,22
20160301|2016-02-05 00:00,5,22.57,22.6,22.5,22.6,19
20160301|2016-02-05 00:30,5,22.55,22.55,22.53,22.53,3
20160301|2016-02-05 01:00,5,22.58,22.58,22.58,22.58,2
20160301|2016-02-05 01:30,5,22.6,22.62,22.6,22.6,31
20160301|2016-02-05 02:00,5,22.55,22.65,22.4,22.55,361
20160301|2016-02-05 02:30,5,22.55,22.65,22.45,22.5,63
20160301|2016-02-05 03:00,5,22.48,22.52,22.39,22.4,74
20160301|2016-02-05 03:30,5,22.4,22.43,22.27,22.3,129
20160301|2016-02-05 04:00,5,22.3,22.31,22.25,22.3,35
20160301|2016-02-05 04:30,5,22.32,22.36,22.25,22.3,40
20160301|2016-02-05 05:00,5,22.31,22.48,22.3,22.48,56
20160301|2016-02-05 05:30,5,22.49,22.53,22.4,22.47,371
20160301|2016-02-05 06:00,5,22.5,22.5,22.4,22.42,133
20160301|2016-02-05 06:30,5,22.42,22.5,22.4,22.43,157
20160301|2016-02-05 07:00,5,22.44,22.6,22.42,22.5,434
20160301|2016-02-05 07:30,5,22.55,22.8,22.46,22.7,4702
20160301|2016-02-05 08:00,5,22.72,22.75,22.33,22.48,1720
20160301|2016-02-05 08:30,5,22.48,22.79,22.45,22.65,6068
20160301|2016-02-05 09:00,5,22.65,22.97,22.55,22.88,5250
20160301|2016-02-05 09:30,5,22.9,22.93,22.65,22.9,6339
20160301|2016-02-05 10:00,5,22.89,23.12,22.83,22.99,6662
20160301|2016-02-05 10:30,5,23,23.07,22.86,22.89,3398
20160301|2016-02-05 11:00,5,22.87,22.99,22.75,22.8,3962
20160301|2016-02-05 11:30,5,22.8,23.02,22.71,22.92,2129
20160301|2016-02-05 12:00,5,22.93,23.1,22.88,22.97,4872
20160301|2016-02-05 12:30,5,23,23.25,22.99,23.2,3844
20160301|2016-02-05 13:00,5,23.2,23.61,23.18,23.58,6473
20160301|2016-02-05 13:30,5,23.55,23.6,23.4,23.5,4819
20160301|2016-02-05 14:00,5,23.49,23.65,23.27,23.36,6356
20160301|2016-02-05 14:30,5,23.4,23.55,23.24,23.25,5149
20160301|2016-02-05 15:00,5,23.25,23.4,23,23.09,13029
20160301|2016-02-07 17:00,8,23.05,23.7,23.05,23.38,599
20160301|2016-02-07 17:30,8,23.4,23.4,23.35,23.38,36
20160301|2016-02-07 18:00,8,23.35,23.45,23.29,23.33,403
20160301|2016-02-07 18:30,8,23.35,23.35,23.3,23.35,123
20160301|2016-02-07 19:00,8,23.3,23.32,23.13,23.13,86
20160301|2016-02-07 19:30,8,23.13,23.15,23.03,23.1,88
20160301|2016-02-07 20:00,8,23.1,23.15,23.1,23.1,38
20160301|2016-02-07 20:30,8,23.19,23.19,23.19,23.19,3
20160301|2016-02-07 21:30,8,23.22,23.24,23.15,23.15,13
20160301|2016-02-07 22:00,8,23.1,23.15,23.1,23.1,13
20160301|2016-02-07 22:30,8,23.1,23.1,23.05,23.05,62
20160301|2016-02-07 23:00,8,23.03,23.05,23,23,93
20160301|2016-02-07 23:30,8,23,23,23,23,2
20160301|2016-02-08 00:00,8,23,23.05,23,23.05,132
20160301|2016-02-08 00:30,8,23.02,23.02,23.02,23.02,2
20160301|2016-02-08 01:00,8,23,23.1,23,23.1,65
20160301|2016-02-08 01:30,8,23.05,23.12,23.03,23.1,58
20160301|2016-02-08 02:00,8,23.1,23.2,23.03,23.15,165
20160301|2016-02-08 02:30,8,23.18,23.33,23.17,23.25,180
20160301|2016-02-08 03:00,8,23.25,23.85,23.25,23.73,416
20160301|2016-02-08 03:30,8,23.75,24.15,23.7,24.09,611
20160301|2016-02-08 04:00,8,24.1,24.15,23.89,23.98,355
20160301|2016-02-08 04:30,8,23.95,23.96,23.82,23.93,398
20160301|2016-02-08 05:00,8,23.95,24,23.86,23.88,520
20160301|2016-02-08 05:30,8,23.85,23.95,23.74,23.85,376
20160301|2016-02-08 06:00,8,23.85,24.08,23.8,23.95,518
20160301|2016-02-08 06:30,8,23.92,24.16,23.92,24.14,935
20160301|2016-02-08 07:00,8,24.13,24.23,24.03,24.1,1261
20160301|2016-02-08 07:30,8,24.05,24.13,23.96,24,658
20160301|2016-02-08 08:00,8,23.99,24.15,23.97,24.06,902
20160301|2016-02-08 08:30,8,24.05,24.33,24,24.25,8895
20160301|2016-02-08 09:00,8,24.29,24.4,24.09,24.32,6456
20160301|2016-02-08 09:30,8,24.35,24.4,24.12,24.39,7377
20160301|2016-02-08 10:00,8,24.35,24.65,24.3,24.45,5664
20160301|2016-02-08 10:30,8,24.49,24.72,24.45,24.5,4665
20160301|2016-02-08 11:00,8,24.5,24.65,24.4,24.46,3846
20160301|2016-02-08 11:30,8,24.45,24.67,24.38,24.6,3601
20160301|2016-02-08 12:00,8,24.62,24.85,24.58,24.75,3229
20160301|2016-02-08 12:30,8,24.75,25.03,24.7,25,3215
20160301|2016-02-08 13:00,8,25,25.15,24.84,25.05,5858
20160301|2016-02-08 13:30,8,25.05,25.23,24.9,25.05,5602
20160301|2016-02-08 14:00,8,25.05,25.1,24.6,24.69,5590
20160301|2016-02-08 14:30,8,24.69,24.69,23.85,24.25,8841
20160301|2016-02-08 15:00,8,24.25,24.26,23.93,23.95,7277
20160301|2016-02-08 15:30,9,24,24.05,23.88,23.94,1033
20160301|2016-02-08 16:00,9,23.95,24.03,23.95,23.97,291
20160301|2016-02-08 16:30,9,23.95,24.05,23.93,24.03,146
20160301|2016-02-08 17:00,9,24.02,24.15,24.02,24.15,211
20160301|2016-02-08 17:30,9,24.18,24.22,24.16,24.16,47
20160301|2016-02-08 18:00,9,24.17,24.25,24.15,24.15,83
20160301|2016-02-08 18:30,9,24.15,24.3,24.15,24.28,64
20160301|2016-02-08 19:00,9,24.25,24.45,24.25,24.45,53
20160301|2016-02-08 19:30,9,24.43,24.44,24.3,24.4,171
20160301|2016-02-08 20:00,9,24.4,24.41,24.39,24.4,26
20160301|2016-02-08 20:30,9,24.44,24.57,24.44,24.53,127
20160301|2016-02-08 21:00,9,24.52,24.6,24.52,24.6,49
20160301|2016-02-08 21:30,9,24.57,24.6,24.49,24.5,108
20160301|2016-02-08 22:00,9,24.55,24.67,24.55,24.56,41
20160301|2016-02-08 23:30,9,24.6,24.6,24.5,24.55,44
20160301|2016-02-09 00:00,9,24.5,24.6,24.5,24.6,69
20160301|2016-02-09 00:30,9,24.58,24.58,24.45,24.45,110
20160301|2016-02-09 01:00,9,24.5,24.67,24.5,24.65,38
20160301|2016-02-09 01:30,9,24.55,24.55,24.2,24.25,133
20160301|2016-02-09 02:00,9,24.2,24.4,23.9,24.4,779
20160301|2016-02-09 02:30,9,24.37,24.45,24.11,24.15,374
20160301|2016-02-09 03:00,9,24.2,24.3,23.95,24.2,407
20160301|2016-02-09 03:30,9,24.25,24.34,24.17,24.31,192
20160301|2016-02-09 04:00,9,24.31,24.4,24.17,24.17,196
20160301|2016-02-09 04:30,9,24.17,24.2,24.1,24.15,229
20160301|2016-02-09 05:00,9,24.14,24.37,24.14,24.25,233
20160301|2016-02-09 05:30,9,24.3,24.43,24.28,24.35,434
20160301|2016-02-09 06:00,9,24.35,24.6,24.32,24.55,673
20160301|2016-02-09 06:30,9,24.55,24.8,24.52,24.7,993
20160301|2016-02-09 07:00,9,24.69,24.8,24.63,24.75,1148
20160301|2016-02-09 07:30,9,24.77,25.05,24.75,24.95,1919
20160301|2016-02-09 08:00,9,24.95,25.14,24.88,25.12,1182
20160301|2016-02-09 08:30,9,25.15,25.15,24.34,24.6,13543
20160301|2016-02-09 09:00,9,24.6,24.65,24.2,24.57,10107
20160301|2016-02-09 09:30,9,24.6,25.13,24.57,25.1,6437
20160301|2016-02-09 10:00,9,25.1,25.15,24.53,24.6,8081
20160301|2016-02-09 10:30,9,24.62,24.98,24.55,24.95,5252
20160301|2016-02-09 11:00,9,24.93,25.08,24.82,24.95,3277
20160301|2016-02-09 11:30,9,24.96,25.05,24.83,25,2404
20160301|2016-02-09 12:00,9,25,25.23,24.99,25.09,4397
20160301|2016-02-09 12:30,9,25.06,25.12,24.8,24.92,2992
20160301|2016-02-09 13:00,9,24.92,24.92,24.55,24.8,3963
20160301|2016-02-09 13:30,9,24.8,24.82,24.28,24.33,3477
20160301|2016-02-09 14:00,9,24.35,24.4,23.95,24.36,6876
20160301|2016-02-09 14:30,9,24.35,24.58,24.13,24.44,4525
20160301|2016-02-09 15:00,9,24.45,24.5,24.33,24.5,4831
20160301|2016-02-09 15:30,10,24.45,24.54,24.4,24.5,337
20160301|2016-02-09 16:00,10,24.49,24.5,24.48,24.49,64
20160301|2016-02-09 16:30,10,24.5,24.55,24.35,24.4,194
20160301|2016-02-09 17:00,10,24.4,24.45,24.37,24.44,307
20160301|2016-02-09 17:30,10,24.44,24.44,24.25,24.3,280
20160301|2016-02-09 18:00,10,24.35,24.45,24.28,24.4,112
20160301|2016-02-09 18:30,10,24.35,24.5,24.35,24.4,108
20160301|2016-02-09 19:00,10,24.47,24.6,24.47,24.6,107
20160301|2016-02-09 19:30,10,24.62,24.8,24.62,24.7,64
20160301|2016-02-09 20:00,10,24.75,24.8,24.64,24.7,56
20160301|2016-02-09 20:30,10,24.66,24.66,24.6,24.6,5
20160301|2016-02-09 21:00,10,24.59,24.6,24.58,24.6,10
20160301|2016-02-09 21:30,10,24.6,24.6,24.53,24.6,28
20160301|2016-02-09 22:00,10,24.6,24.75,24.59,24.73,74
20160301|2016-02-09 22:30,10,24.75,24.75,24.69,24.75,17
20160301|2016-02-09 23:00,10,24.7,24.74,24.65,24.7,11
20160301|2016-02-09 23:30,10,24.75,24.75,24.7,24.7,4
20160301|2016-02-10 00:00,10,24.65,24.7,24.65,24.7,8
20160301|2016-02-10 00:30,10,24.6,24.6,24.5,24.55,50
20160301|2016-02-10 01:00,10,24.52,24.52,24.2,24.2,165
20160301|2016-02-10 01:30,10,24.25,24.35,24.21,24.35,97
20160301|2016-02-10 02:00,10,24.3,24.55,24.29,24.44,403
20160301|2016-02-10 02:30,10,24.4,24.42,24,24.05,394
20160301|2016-02-10 03:00,10,24.05,24.12,23.95,24.05,70
20160301|2016-02-10 03:30,10,24,24.1,23.83,23.9,253
20160301|2016-02-10 04:00,10,23.9,23.95,23.7,23.74,194
20160301|2016-02-10 04:30,10,23.75,23.85,23.75,23.78,64
20160301|2016-02-10 05:00,10,23.75,23.95,23.74,23.85,152
20160301|2016-02-10 05:30,10,23.9,23.93,23.78,23.8,393
20160301|2016-02-10 06:00,10,23.8,23.85,23.7,23.77,348
20160301|2016-02-10 06:30,10,23.8,23.8,23.68,23.69,314
20160301|2016-02-10 07:00,10,23.7,23.8,23.68,23.75,842
20160301|2016-02-10 07:30,10,23.78,24.13,23.51,23.75,6484
20160301|2016-02-10 08:00,10,23.75,24.1,23.69,23.98,2306
20160301|2016-02-10 08:30,10,23.97,24.33,23.92,24.02,9740
20160301|2016-02-10 09:00,10,24.02,24.14,23.75,23.9,8748
20160301|2016-02-10 09:30,10,23.86,24.13,23.62,24.08,9207
20160301|2016-02-10 10:00,10,24.05,24.25,23.98,24.2,9054
20160301|2016-02-10 10:30,10,24.2,24.44,24.09,24.2,5493
20160301|2016-02-10 11:00,10,24.18,24.37,24.1,24.15,4032
20160301|2016-02-10 11:30,10,24.12,24.25,24,24,4885
20160301|2016-02-10 12:00,10,24.05,24.23,24,24.17,3986
20160301|2016-02-10 12:30,10,24.19,24.27,24.02,24.13,1755
20160301|2016-02-10 13:00,10,24.13,24.18,24.01,24.08,2393
20160301|2016-02-10 13:30,10,24.08,24.32,23.95,24.3,4459
20160301|2016-02-10 14:00,10,24.25,24.48,23.98,24.45,5373
20160301|2016-02-10 14:30,10,24.45,24.7,24.38,24.6,7291
20160301|2016-02-10 15:00,10,24.6,24.8,24.5,24.63,5628
20160301|2016-02-10 15:30,11,24.65,24.75,24.65,24.7,242
20160301|2016-02-10 16:00,11,24.7,24.72,24.65,24.71,47
20160301|2016-02-10 16:30,11,24.72,24.75,24.66,24.66,24
20160301|2016-02-10 17:00,11,24.65,24.75,24.65,24.71,90
20160301|2016-02-10 17:30,11,24.75,24.85,24.72,24.84,66
20160301|2016-02-10 18:00,11,24.81,24.85,24.75,24.76,115
20160301|2016-02-10 18:30,11,24.77,25.04,24.77,25.03,403
20160301|2016-02-10 19:00,11,25.05,25.09,25,25.05,39
20160301|2016-02-10 19:30,11,25,25,24.95,24.95,20
20160301|2016-02-10 20:00,11,24.91,24.95,24.91,24.95,5
20160301|2016-02-10 20:30,11,24.91,24.91,24.8,24.85,106
20160301|2016-02-10 21:00,11,24.82,24.97,24.82,24.95,52
20160301|2016-02-10 21:30,11,24.97,25.02,24.94,24.95,206
20160301|2016-02-10 22:00,11,24.95,25.02,24.95,24.99,168
20160301|2016-02-10 22:30,11,24.95,25,24.92,25,43
20160301|2016-02-10 23:00,11,24.97,24.97,24.89,24.9,54
20160301|2016-02-10 23:30,11,24.95,24.95,24.95,24.95,9
20160301|2016-02-11 00:00,11,25,25.05,25,25.05,10
20160301|2016-02-11 00:30,11,25.05,25.07,24.98,24.98,30
20160301|2016-02-11 01:00,11,24.95,25,24.88,24.95,151
20160301|2016-02-11 01:30,11,24.93,24.97,24.88,24.88,20
20160301|2016-02-11 02:00,11,24.9,25.5,24.9,25.4,565
20160301|2016-02-11 02:30,11,25.4,25.88,25.35,25.65,769
20160301|2016-02-11 03:00,11,25.7,26,25.65,25.95,847
20160301|2016-02-11 03:30,11,25.95,26.01,25.79,25.85,1025
20160301|2016-02-11 04:00,11,25.85,26,25.82,25.9,435
20160301|2016-02-11 04:30,11,25.85,25.9,25.75,25.82,1024
20160301|2016-02-11 05:00,11,25.81,25.99,25.76,25.9,652
20160301|2016-02-11 05:30,11,25.95,26.26,25.88,26.21,944
20160301|2016-02-11 06:00,11,26.25,26.4,25.9,25.93,1858
20160301|2016-02-11 06:30,11,25.93,26.18,25.8,26.15,1553
20160301|2016-02-11 07:00,11,26.11,26.2,25.98,26,1613
20160301|2016-02-11 07:30,11,26,26.19,25.93,26.15,1526
20160301|2016-02-11 08:00,11,26.17,26.25,25.98,26.18,3011
20160301|2016-02-11 08:30,11,26.15,26.2,25.43,25.57,15242
20160301|2016-02-11 09:00,11,25.55,26,25.5,25.97,11498
20160301|2016-02-11 09:30,11,25.97,26.25,25.8,26.24,10055
20160301|2016-02-11 10:00,11,26.22,26.58,26.1,26.5,13808
20160301|2016-02-11 10:30,11,26.5,26.6,26.23,26.38,7167
20160301|2016-02-11 11:00,11,26.38,26.5,26.22,26.38,4660
20160301|2016-02-11 11:30,11,26.44,26.62,26.18,26.23,4915
20160301|2016-02-11 12:00,11,26.23,26.33,26.12,26.27,4889
20160301|2016-02-11 12:30,11,26.3,26.53,26.23,26.43,4530
20160301|2016-02-11 13:00,11,26.45,26.79,26.38,26.75,6083
20160301|2016-02-11 13:30,11,26.75,26.92,25.72,25.97,19638
20160301|2016-02-11 14:00,11,26,26.23,25.8,25.83,9485
20160301|2016-02-11 14:30,11,25.85,26.03,25.42,25.97,12315
20160301|2016-02-11 15:00,11,25.97,26.01,25.75,25.8,9909
20160301|2016-02-11 15:30,12,25.75,25.95,25.75,25.85,1024
20160301|2016-02-11 16:00,12,25.85,25.87,25.8,25.81,83
20160301|2016-02-11 16:30,12,25.85,25.86,25.7,25.7,257
20160301|2016-02-11 17:00,12,25.7,25.75,25.63,25.75,500
20160301|2016-02-11 17:30,12,25.7,25.8,25.7,25.75,43
20160301|2016-02-11 18:00,12,25.7,25.9,25.69,25.78,434
20160301|2016-02-11 18:30,12,25.75,25.85,25.75,25.8,181
20160301|2016-02-11 19:00,12,25.85,25.95,25.79,25.9,298
20160301|2016-02-11 19:30,12,25.9,25.9,25.8,25.8,309
20160301|2016-02-11 20:00,12,25.85,26.13,25.85,26.11,163
20160301|2016-02-11 20:30,12,26.1,26.15,26.02,26.1,211
20160301|2016-02-11 21:00,12,26.07,26.1,25.93,26.05,123
20160301|2016-02-11 21:30,12,26.05,26.05,25.7,25.7,648
20160301|2016-02-11 22:00,12,25.7,25.95,25.7,25.9,180
20160301|2016-02-11 22:30,12,25.9,25.9,25.8,25.9,138
20160301|2016-02-11 23:00,12,25.85,26.02,25.85,26,79
20160301|2016-02-11 23:30,12,26,26.15,25.9,26.1,242
20160301|2016-02-12 00:00,12,26.03,26.15,26.03,26.05,34
20160301|2016-02-12 00:30,12,26,26.03,25.93,26,50
20160301|2016-02-12 01:00,12,26.05,26.1,25.7,25.75,143
20160301|2016-02-12 01:30,12,25.8,25.9,25.74,25.75,73
20160301|2016-02-12 02:00,12,25.75,25.75,25.38,25.65,444
20160301|2016-02-12 02:30,12,25.65,25.71,25.48,25.5,176
20160301|2016-02-12 03:00,12,25.5,25.55,25.35,25.45,263
20160301|2016-02-12 03:30,12,25.4,25.56,25.38,25.45,117
20160301|2016-02-12 04:00,12,25.43,25.48,25.27,25.35,342
20160301|2016-02-12 04:30,12,25.35,25.5,25.35,25.46,244
20160301|2016-02-12 05:00,12,25.45,25.45,25.4,25.44,96
20160301|2016-02-12 05:30,12,25.44,25.44,25.2,25.3,267
20160301|2016-02-12 06:00,12,25.35,25.43,25.31,25.4,179
20160301|2016-02-12 06:30,12,25.45,25.55,25.35,25.45,416
20160301|2016-02-12 07:00,12,25.45,25.72,25.45,25.57,938
20160301|2016-02-12 07:30,12,25.55,25.55,25.25,25.3,1827
20160301|2016-02-12 08:00,12,25.31,25.45,25.09,25.21,3613
20160301|2016-02-12 08:30,12,25.23,25.75,25.09,25.7,11003
20160301|2016-02-12 09:00,12,25.75,25.85,25.46,25.5,6457
20160301|2016-02-12 09:30,12,25.55,25.55,25.32,25.47,5477
20160301|2016-02-12 10:00,12,25.45,25.45,24.97,25,5523
20160301|2016-02-12 10:30,12,25,25.25,24.95,25.23,6518
20160301|2016-02-12 11:00,12,25.22,25.28,25.1,25.15,3138
20160301|2016-02-12 11:30,12,25.15,25.25,25.05,25.18,2138
20160301|2016-02-12 12:00,12,25.16,25.39,25.12,25.31,3678
20160301|2016-02-12 12:30,12,25.3,25.44,25.19,25.25,3637
20160301|2016-02-12 13:00,12,25.28,25.29,24.9,24.97,3292
20160301|2016-02-12 13:30,12,24.95,25.05,24.9,25.03,3999
20160301|2016-02-12 14:00,12,25.05,25.1,24.89,24.89,3831
20160301|2016-02-12 14:30,12,24.9,25.12,24.9,24.95,6486
20160301|2016-02-12 15:00,12,25,25.15,24.85,25.1,11194
20160301|2016-02-14 17:00,15,24.8,24.8,24.55,24.6,500
20160301|2016-02-14 17:30,15,24.63,24.68,24.55,24.6,380
20160301|2016-02-14 18:00,15,24.6,24.65,24.55,24.65,149
20160301|2016-02-14 18:30,15,24.61,24.65,24.6,24.65,119
20160301|2016-02-14 19:00,15,24.65,24.65,24.45,24.55,316
20160301|2016-02-14 19:30,15,24.55,24.55,24.42,24.44,85
20160301|2016-02-14 20:00,15,24.45,24.5,24.35,24.49,153
20160301|2016-02-14 20:30,15,24.45,24.5,24.45,24.5,22
20160301|2016-02-14 21:00,15,24.45,24.55,24.37,24.45,83
20160301|2016-02-14 21:30,15,24.4,24.42,24.36,24.36,61
20160301|2016-02-14 22:00,15,24.37,24.4,24.35,24.35,54
20160301|2016-02-14 22:30,15,24.35,24.45,24.35,24.4,69
20160301|2016-02-14 23:00,15,24.4,24.4,24.3,24.33,39
20160301|2016-02-14 23:30,15,24.33,24.35,24.27,24.3,30
20160301|2016-02-15 00:00,15,24.3,24.35,24.25,24.3,105
20160301|2016-02-15 00:30,15,24.3,24.4,24.27,24.35,37
20160301|2016-02-15 01:00,15,24.3,24.35,24.23,24.35,127
20160301|2016-02-15 01:30,15,24.4,24.4,24.3,24.3,50
20160301|2016-02-15 02:00,15,24.3,24.45,24.18,24.28,583
20160301|2016-02-15 02:30,15,24.26,24.28,24.07,24.2,304
20160301|2016-02-15 03:00,15,24.2,24.32,24.15,24.17,361
20160301|2016-02-15 03:30,15,24.15,24.17,24.05,24.09,174
20160301|2016-02-15 04:00,15,24.1,24.13,23.95,23.95,435
20160301|2016-02-15 04:30,15,23.9,24,23.85,23.9,260
20160301|2016-02-15 05:00,15,23.9,23.9,23.8,23.85,103
20160301|2016-02-15 05:30,15,23.85,23.85,23.73,23.75,233
20160301|2016-02-15 06:00,15,23.75,23.8,23.66,23.8,259
20160301|2016-02-15 06:30,15,23.85,24.05,23.85,24,97
20160301|2016-02-15 07:00,15,23.97,24.02,23.95,23.99,137
20160301|2016-02-15 07:30,15,23.95,24,23.84,24,349
20160301|2016-02-15 08:00,15,24,24,23.93,23.99,219
20160301|2016-02-15 08:30,15,24,24.15,23.98,24.02,1083
20160301|2016-02-15 09:00,15,24.02,24.1,23.95,24.1,1011
20160301|2016-02-15 09:30,15,24.05,24.15,24,24,296
20160301|2016-02-15 10:00,15,24.05,24.1,24.03,24.05,254
20160301|2016-02-15 17:00,16,24.05,24.05,23.81,23.95,246
20160301|2016-02-15 17:30,16,23.95,24.1,23.95,24.05,47
20160301|2016-02-15 18:00,16,24.05,24.1,23.9,23.9,336
20160301|2016-02-15 18:30,16,23.9,23.92,23.85,23.9,99
20160301|2016-02-15 19:00,16,23.93,24.1,23.92,24.05,225
20160301|2016-02-15 19:30,16,24.05,24.05,23.95,23.95,182
20160301|2016-02-15 20:00,16,23.97,24.05,23.92,24,224
20160301|2016-02-15 20:30,16,24.02,24.02,23.95,23.97,142
20160301|2016-02-15 21:00,16,23.95,24,23.95,23.95,285
20160301|2016-02-15 21:30,16,23.95,23.96,23.9,23.95,68
20160301|2016-02-15 22:00,16,23.9,23.95,23.9,23.9,19
20160301|2016-02-15 22:30,16,23.95,24.05,23.95,23.97,93
20160301|2016-02-15 23:00,16,23.95,23.95,23.95,23.95,29
20160301|2016-02-15 23:30,16,23.95,24.1,23.9,24.05,209
20160301|2016-02-16 00:00,16,24.1,24.1,24.05,24.05,21
20160301|2016-02-16 00:30,16,24.05,24.1,24.05,24.05,31
20160301|2016-02-16 01:00,16,24.05,24.1,24,24,47
20160301|2016-02-16 01:30,16,24.05,24.07,24,24,35
20160301|2016-02-16 02:00,16,24,24.05,23.95,24,134
20160301|2016-02-16 02:30,16,24,24,23.8,23.87,197
20160301|2016-02-16 03:00,16,23.85,24.18,23.83,24,411
20160301|2016-02-16 03:30,16,24,24.12,23.9,24.05,621
20160301|2016-02-16 04:00,16,24.05,24.15,24,24.05,296
20160301|2016-02-16 04:30,16,24.05,24.15,24.02,24.1,215
20160301|2016-02-16 05:00,16,24.08,24.15,24.05,24.15,208
20160301|2016-02-16 05:30,16,24.1,24.15,24.07,24.1,297
20160301|2016-02-16 06:00,16,24.05,24.08,23.94,24,370
20160301|2016-02-16 06:30,16,23.97,24.15,23.9,24.12,648
20160301|2016-02-16 07:00,16,24.14,24.4,24.12,24.3,2068
20160301|2016-02-16 07:30,16,24.35,24.38,24.2,24.25,1456
20160301|2016-02-16 08:00,16,24.25,24.27,24.1,24.15,1222
20160301|2016-02-16 08:30,16,24.15,24.5,24.1,24.37,11944
20160301|2016-02-16 09:00,16,24.4,24.56,24.32,24.37,5975
20160301|2016-02-16 09:30,16,24.35,24.45,24.2,24.28,5640
20160301|2016-02-16 10:00,16,24.27,24.4,24.17,24.2,5604
20160301|2016-02-16 10:30,16,24.2,24.2,23.9,23.9,5111
20160301|2016-02-16 11:00,16,23.95,24.08,23.87,23.98,4538
20160301|2016-02-16 11:30,16,23.99,24.12,23.9,23.92,2496
20160301|2016-02-16 12:00,16,23.95,23.95,23.8,23.85,4714
20160301|2016-02-16 12:30,16,23.85,23.93,23.77,23.83,3949
20160301|2016-02-16 13:00,16,23.82,23.89,23.75,23.85,4521
20160301|2016-02-16 13:30,16,23.84,23.95,23.8,23.89,2645
20160301|2016-02-16 14:00,16,23.85,24,23.75,23.75,3584
20160301|2016-02-16 14:30,16,23.77,23.99,23.77,23.85,6118
20160301|2016-02-16 15:00,16,23.85,23.92,23.8,23.85,7555
20160301|2016-02-16 15:30,17,23.9,24,23.85,23.95,581
20160301|2016-02-16 16:00,17,23.97,24,23.93,23.96,88
20160301|2016-02-16 16:30,17,23.95,24,23.95,23.95,29
20160301|2016-02-16 17:00,17,23.95,24,23.95,24,157
20160301|2016-02-16 17:30,17,24,24.1,23.85,23.9,405
20160301|2016-02-16 18:00,17,23.9,23.9,23.8,23.85,401
20160301|2016-02-16 18:30,17,23.85,23.85,23.7,23.75,182
20160301|2016-02-16 19:00,17,23.7,23.85,23.7,23.85,146
20160301|2016-02-16 19:30,17,23.85,23.85,23.8,23.85,76
20160301|2016-02-16 20:00,17,23.8,23.85,23.8,23.85,74
20160301|2016-02-16 20:30,17,23.85,23.85,23.8,23.85,58
20160301|2016-02-16 21:00,17,23.9,23.9,23.85,23.9,172
20160301|2016-02-16 21:30,17,23.9,24.05,23.9,24,263
20160301|2016-02-16 22:00,17,24,24.17,23.95,24.13,69
20160301|2016-02-16 22:30,17,24.13,24.15,24.1,24.1,30
20160301|2016-02-16 23:00,17,24.15,24.2,24.1,24.1,57
20160301|2016-02-16 23:30,17,24.12,24.12,24.05,24.1,43
20160301|2016-02-17 00:00,17,24.05,24.2,24.05,24.2,76
20160301|2016-02-17 00:30,17,24.2,24.2,24.1,24.16,35
20160301|2016-02-17 01:00,17,24.2,24.21,24.2,24.2,13
20160301|2016-02-17 01:30,17,24.25,24.29,24.18,24.2,105
20160301|2016-02-17 02:00,17,24.15,24.2,24,24.05,349
20160301|2016-02-17 02:30,17,24.05,24.13,23.9,23.92,292
20160301|2016-02-17 03:00,17,23.92,23.92,23.69,23.75,342
20160301|2016-02-17 03:30,17,23.7,23.7,23.5,23.5,454
20160301|2016-02-17 04:00,17,23.5,23.5,23.3,23.35,368
20160301|2016-02-17 04:30,17,23.35,23.35,23.25,23.35,355
20160301|2016-02-17 05:00,17,23.35,23.4,23.28,23.35,465
20160301|2016-02-17 05:30,17,23.35,23.35,23.25,23.3,148
20160301|2016-02-17 06:00,17,23.35,23.35,23.3,23.35,100
20160301|2016-02-17 06:30,17,23.35,23.35,23.23,23.23,1131
20160301|2016-02-17 07:00,17,23.25,23.4,23.24,23.35,487
20160301|2016-02-17 07:30,17,23.35,23.4,23.3,23.37,732
20160301|2016-02-17 08:00,17,23.36,23.37,23.15,23.3,3256
20160301|2016-02-17 08:30,17,23.25,23.51,23.23,23.33,10205
20160301|2016-02-17 09:00,17,23.32,23.35,23.1,23.12,6859
20160301|2016-02-17 09:30,17,23.15,23.17,23,23.08,7262
20160301|2016-02-17 10:00,17,23.1,23.22,23.08,23.1,3398
20160301|2016-02-17 10:30,17,23.11,23.18,23,23.15,3100
20160301|2016-02-17 11:00,17,23.11,23.15,23.03,23.05,1745
20160301|2016-02-17 11:30,17,23.04,23.08,22.95,23.08,2450
20160301|2016-02-17 12:00,17,23.07,23.15,23.05,23.07,2337
20160301|2016-02-17 12:30,17,23.07,23.25,23.05,23.1,2122
20160301|2016-02-17 13:00,17,23.1,23.12,22.75,22.88,4663
20160301|2016-02-17 13:30,17,22.88,23.1,22.83,23.05,3826
20160301|2016-02-17 14:00,17,23.05,23.05,22.83,22.87,4477
20160301|2016-02-17 14:30,17,22.89,23.05,22.85,22.93,4503
20160301|2016-02-17 15:00,17,22.9,23,22.8,22.92,7647
20160301|2016-02-17 15:30,18,22.85,22.85,22.75,22.8,656
20160301|2016-02-17 16:00,18,22.85,22.85,22.75,22.75,29
20160301|2016-02-17 16:30,18,22.75,22.9,22.75,22.9,107
20160301|2016-02-17 17:00,18,22.85,22.86,22.82,22.82,47
20160301|2016-02-17 17:30,18,22.85,22.85,22.75,22.8,105
20160301|2016-02-17 18:00,18,22.8,22.9,22.75,22.85,401
20160301|2016-02-17 18:30,18,22.85,22.85,22.8,22.85,88
20160301|2016-02-17 19:00,18,22.85,22.9,22.78,22.8,258
20160301|2016-02-17 19:30,18,22.8,22.83,22.75,22.83,19
20160301|2016-02-17 20:00,18,22.87,22.87,22.87,22.87,1
20160301|2016-02-17 20:30,18,22.85,22.85,22.85,22.85,9
20160301|2016-02-17 21:00,18,22.85,22.85,22.85,22.85,2
20160301|2016-02-17 21:30,18,22.85,22.85,22.84,22.84,4
20160301|2016-02-17 22:00,18,22.84,22.85,22.8,22.85,7
20160301|2016-02-17 22:30,18,22.8,22.85,22.8,22.85,4
20160301|2016-02-17 23:00,18,22.8,22.84,22.7,22.75,145
20160301|2016-02-17 23:30,18,22.75,22.85,22.75,22.8,70
20160301|2016-02-18 00:00,18,22.8,22.85,22.78,22.8,21
20160301|2016-02-18 00:30,18,22.8,22.85,22.77,22.85,117
20160301|2016-02-18 01:00,18,22.82,22.9,22.8,22.8,31
20160301|2016-02-18 01:30,18,22.75,22.8,22.75,22.75,75
20160301|2016-02-18 02:00,18,22.75,22.97,22.75,22.95,596
20160301|2016-02-18 02:30,18,22.95,23.07,22.95,23.05,377
20160301|2016-02-18 03:00,18,23.05,23.05,22.85,22.85,152
20160301|2016-02-18 03:30,18,22.85,22.9,22.75,22.85,462
20160301|2016-02-18 04:00,18,22.9,22.9,22.75,22.86,352
20160301|2016-02-18 04:30,18,22.8,22.8,22.65,22.7,174
20160301|2016-02-18 05:00,18,22.68,22.7,22.5,22.55,411
20160301|2016-02-18 05:30,18,22.6,22.7,22.55,22.7,150
20160301|2016-02-18 06:00,18,22.75,22.75,22.65,22.75,224
20160301|2016-02-18 06:30,18,22.75,22.8,22.7,22.75,274
20160301|2016-02-18 07:00,18,22.75,22.8,22.65,22.75,359
20160301|2016-02-18 07:30,18,22.73,22.76,22.65,22.65,319
20160301|2016-02-18 08:00,18,22.67,22.75,22.65,22.73,556
20160301|2016-02-18 08:30,18,22.75,23.25,22.7,23.05,9764
20160301|2016-02-18 09:00,18,23.05,23.12,22.65,22.7,6065
20160301|2016-02-18 09:30,18,22.7,22.85,22.6,22.75,8492
20160301|2016-02-18 10:00,18,22.73,23.05,22.7,22.95,8880
20160301|2016-02-18 10:30,18,22.9,22.95,22.65,22.65,3418
20160301|2016-02-18 11:00,18,22.67,22.76,22.5,22.55,3950
20160301|2016-02-18 11:30,18,22.55,22.65,22.48,22.6,1895
20160301|2016-02-18 12:00,18,22.62,22.7,22.45,22.65,2512
20160301|2016-02-18 12:30,18,22.65,22.92,22.63,22.75,3196
20160301|2016-02-18 13:00,18,22.78,22.78,22.53,22.57,4177
20160301|2016-02-18 13:30,18,22.55,22.6,22.45,22.5,3459
20160301|2016-02-18 14:00,18,22.5,22.85,22.45,22.75,3606
20160301|2016-02-18 14:30,18,22.78,22.95,22.7,22.82,6299
20160301|2016-02-18 15:00,18,22.85,22.9,22.75,22.8,4297
20160301|2016-02-18 15:30,19,22.8,22.8,22.69,22.8,240
20160301|2016-02-18 16:00,19,22.75,22.76,22.71,22.75,36
20160301|2016-02-18 16:30,19,22.8,22.8,22.76,22.76,8
20160301|2016-02-18 17:00,19,22.77,22.8,22.77,22.8,110
20160301|2016-02-18 17:30,19,22.8,22.85,22.79,22.8,252
20160301|2016-02-18 18:00,19,22.8,22.86,22.8,22.85,185
20160301|2016-02-18 18:30,19,22.9,23.02,22.86,23,357
20160301|2016-02-18 19:00,19,23,23,22.95,22.95,143
20160301|2016-02-18 19:30,19,22.9,22.95,22.9,22.95,80
20160301|2016-02-18 20:00,19,22.95,22.95,22.87,22.95,91
20160301|2016-02-18 20:30,19,22.95,22.95,22.95,22.95,1
20160301|2016-02-18 21:00,19,22.95,22.96,22.93,22.96,9
20160301|2016-02-18 21:30,19,22.95,23,22.9,23,127
20160301|2016-02-18 22:00,19,23,23,22.95,22.95,9
20160301|2016-02-18 22:30,19,22.95,23,22.95,22.98,5
20160301|2016-02-18 23:00,19,22.95,22.95,22.8,22.8,98
20160301|2016-02-18 23:30,19,22.8,22.85,22.8,22.8,33
20160301|2016-02-19 00:00,19,22.8,22.81,22.8,22.81,6
20160301|2016-02-19 00:30,19,22.8,22.8,22.7,22.75,71
20160301|2016-02-19 01:00,19,22.75,22.8,22.75,22.8,9
20160301|2016-02-19 01:30,19,22.8,22.87,22.8,22.85,91
20160301|2016-02-19 02:00,19,22.85,22.96,22.65,22.9,665
20160301|2016-02-19 02:30,19,22.87,22.9,22.7,22.75,230
20160301|2016-02-19 03:00,19,22.75,22.92,22.75,22.85,322
20160301|2016-02-19 03:30,19,22.88,22.9,22.78,22.8,363
20160301|2016-02-19 04:00,19,22.8,22.9,22.8,22.85,93
20160301|2016-02-19 04:30,19,22.9,23,22.88,22.95,100
20160301|2016-02-19 05:00,19,22.95,23.12,22.94,23.02,269
20160301|2016-02-19 05:30,19,23.1,23.22,23.02,23.16,434
20160301|2016-02-19 06:00,19,23.2,23.31,23.15,23.26,657
20160301|2016-02-19 06:30,19,23.25,23.25,23.08,23.17,1024
20160301|2016-02-19 07:00,19,23.15,23.32,23.15,23.25,1800
20160301|2016-02-19 07:30,19,23.25,23.46,23.18,23.35,1503
20160301|2016-02-19 08:00,19,23.35,23.42,23.25,23.25,1652
20160301|2016-02-19 08:30,19,23.25,23.5,23.15,23.31,8265
20160301|2016-02-19 09:00,19,23.32,23.42,23.04,23.1,4271
20160301|2016-02-19 09:30,19,23.15,23.15,22.95,23.08,3985
20160301|2016-02-19 10:00,19,23.05,23.19,22.75,22.8,7162
20160301|2016-02-19 10:30,19,22.8,22.8,22.59,22.65,6883
20160301|2016-02-19 11:00,19,22.65,22.65,22.45,22.5,5393
20160301|2016-02-19 11:30,19,22.5,22.58,22.35,22.45,3747
20160301|2016-02-19 12:00,19,22.5,22.6,22.4,22.45,2895
20160301|2016-02-19 12:30,19,22.45,22.46,22.3,22.3,2270
20160301|2016-02-19 13:00,19,22.32,22.47,22.15,22.45,6283
20160301|2016-02-19 13:30,19,22.45,22.67,22.4,22.6,5505
20160301|2016-02-19 14:00,19,22.6,22.65,22.25,22.32,4016
20160301|2016-02-19 14:30,19,22.3,22.37,22.17,22.22,5405
20160301|2016-02-19 15:00,19,22.22,22.4,22.2,22.37,5223
20160301|2016-02-21 17:00,22,22.4,22.48,22.25,22.4,196
20160301|2016-02-21 17:30,22,22.4,22.4,22.37,22.4,98
20160301|2016-02-21 18:00,22,22.4,22.4,22.2,22.3,195
20160301|2016-02-21 18:30,22,22.3,22.35,22.2,22.22,116
20160301|2016-02-21 19:00,22,22.22,22.22,22,22,195
20160301|2016-02-21 19:30,22,22.05,22.15,22,22.1,83
20160301|2016-02-21 20:00,22,22.1,22.2,22.1,22.2,15
20160301|2016-02-21 20:30,22,22.15,22.15,22.05,22.1,40
20160301|2016-02-21 21:00,22,22.05,22.05,22,22,67
20160301|2016-02-21 21:30,22,22.05,22.05,22,22.04,99
20160301|2016-02-21 22:00,22,22,22.05,21.95,21.95,374
20160301|2016-02-21 22:30,22,21.98,22,21.95,22,34
20160301|2016-02-21 23:00,22,22,22.05,22,22,12
20160301|2016-02-21 23:30,22,22,22.1,22,22,64
20160301|2016-02-22 00:00,22,22,22.05,21.99,21.99,37
20160301|2016-02-22 00:30,22,22,22,21.93,21.95,37
20160301|2016-02-22 01:00,22,21.95,21.95,21.9,21.95,148
20160301|2016-02-22 01:30,22,21.9,21.9,21.8,21.8,204
20160301|2016-02-22 02:00,22,21.8,21.85,21.6,21.7,367
20160301|2016-02-22 02:30,22,21.7,21.7,21.55,21.65,569
20160301|2016-02-22 03:00,22,21.7,21.8,21.55,21.6,411
20160301|2016-02-22 03:30,22,21.6,21.65,21.4,21.5,698
20160301|2016-02-22 04:00,22,21.45,21.5,21.4,21.45,139
20160301|2016-02-22 04:30,22,21.49,21.55,21.43,21.55,346
20160301|2016-02-22 05:00,22,21.5,21.52,21.45,21.45,99
20160301|2016-02-22 05:30,22,21.48,21.53,21.41,21.5,120
20160301|2016-02-22 06:00,22,21.5,21.56,21.5,21.5,294
20160301|2016-02-22 06:30,22,21.55,21.63,21.55,21.55,361
20160301|2016-02-22 07:00,22,21.55,21.61,21.48,21.6,644
20160301|2016-02-22 07:30,22,21.55,21.57,21.48,21.48,456
20160301|2016-02-22 08:00,22,21.48,21.6,21.43,21.6,1339
20160301|2016-02-22 08:30,22,21.6,21.67,21.45,21.57,7226
20160301|2016-02-22 09:00,22,21.58,21.6,21.35,21.38,8324
20160301|2016-02-22 09:30,22,21.35,21.45,21.25,21.37,3755
20160301|2016-02-22 10:00,22,21.4,21.45,21.08,21.1,5006
20160301|2016-02-22 10:30,22,21.1,21.2,21.05,21.1,2397
20160301|2016-02-22 11:00,22,21.05,21.15,21.05,21.12,3376
20160301|2016-02-22 11:30,22,21.1,21.3,21.05,21.29,2950
20160301|2016-02-22 12:00,22,21.28,21.28,21.05,21.1,2411
20160301|2016-02-22 12:30,22,21.12,21.12,20.9,21,3377
20160301|2016-02-22 13:00,22,21,21.15,20.95,21,3735
20160301|2016-02-22 13:30,22,21,21.2,21,21.15,3423
20160301|2016-02-22 14:00,22,21.11,21.25,20.95,21.04,3314
20160301|2016-02-22 14:30,22,21,21.1,20.85,20.9,5971
20160301|2016-02-22 15:00,22,20.95,21.1,20.88,21,9675
20160301|2016-02-22 15:30,23,21.05,21.1,21.04,21.1,471
20160301|2016-02-22 16:00,23,21.1,21.13,21.05,21.05,212
20160301|2016-02-22 16:30,23,21.1,21.1,21.1,21.1,1
20160301|2016-02-22 17:00,23,21.05,21.08,20.95,20.95,151
20160301|2016-02-22 17:30,23,20.95,21.05,20.95,21.05,124
20160301|2016-02-22 18:00,23,21,21.05,20.95,20.95,142
20160301|2016-02-22 18:30,23,20.97,21.05,20.95,21.03,113
20160301|2016-02-22 19:00,23,21.05,21.15,21.05,21.15,60
20160301|2016-02-22 19:30,23,21.15,21.25,21.15,21.25,158
20160301|2016-02-22 20:00,23,21.25,21.25,21.15,21.22,47
20160301|2016-02-22 20:30,23,21.25,21.25,21.2,21.2,73
20160301|2016-02-22 21:00,23,21.2,21.25,21.19,21.25,58
20160301|2016-02-22 21:30,23,21.3,21.4,21.27,21.32,133
20160301|2016-02-22 22:00,23,21.35,21.42,21.3,21.4,457
20160301|2016-02-22 22:30,23,21.4,21.4,21.35,21.4,67
20160301|2016-02-22 23:00,23,21.4,21.4,21.35,21.4,94
20160301|2016-02-22 23:30,23,21.4,21.4,21.2,21.35,227
20160301|2016-02-23 00:00,23,21.35,21.35,21.33,21.35,59
20160301|2016-02-23 00:30,23,21.35,21.4,21.35,21.35,8
20160301|2016-02-23 01:00,23,21.35,21.35,21.35,21.35,39
20160301|2016-02-23 01:30,23,21.4,21.4,21.35,21.35,65
20160301|2016-02-23 02:00,23,21.35,21.6,21.35,21.45,436
20160301|2016-02-23 02:30,23,21.45,21.45,21.25,21.3,224
20160301|2016-02-23 03:00,23,21.3,21.35,21.17,21.3,297
20160301|2016-02-23 03:30,23,21.3,21.4,21.25,21.4,106
20160301|2016-02-23 04:00,23,21.4,21.45,21.33,21.45,360
20160301|2016-02-23 04:30,23,21.47,21.48,21.35,21.35,631
20160301|2016-02-23 05:00,23,21.35,21.38,21.3,21.3,299
20160301|2016-02-23 05:30,23,21.3,21.35,21.3,21.33,23
20160301|2016-02-23 06:00,23,21.35,21.35,21.2,21.2,191
20160301|2016-02-23 06:30,23,21.25,21.3,21.2,21.29,329
20160301|2016-02-23 07:00,23,21.3,21.36,21.28,21.35,615
20160301|2016-02-23 07:30,23,21.35,21.35,21.07,21.1,721
20160301|2016-02-23 08:00,23,21.1,21.27,21.1,21.2,880
20160301|2016-02-23 08:30,23,21.2,21.45,21.05,21.14,8522
20160301|2016-02-23 09:00,23,21.1,21.43,21.05,21.3,7601
20160301|2016-02-23 09:30,23,21.27,21.77,21.2,21.7,7831
20160301|2016-02-23 10:00,23,21.7,22.05,21.65,21.9,7653
20160301|2016-02-23 10:30,23,21.9,22,21.64,21.75,5364
20160301|2016-02-23 11:00,23,21.8,21.98,21.75,21.85,4061
20160301|2016-02-23 11:30,23,21.85,21.95,21.65,21.75,3813
20160301|2016-02-23 12:00,23,21.75,21.9,21.7,21.83,1306
20160301|2016-02-23 12:30,23,21.8,22.05,21.8,21.9,3526
20160301|2016-02-23 13:00,23,21.9,22,21.7,21.8,2704
20160301|2016-02-23 13:30,23,21.8,21.9,21.75,21.87,2174
20160301|2016-02-23 14:00,23,21.87,22.15,21.8,22.1,5773
20160301|2016-02-23 14:30,23,22.1,22.15,21.8,22.05,6349
20160301|2016-02-23 15:00,23,22,22.25,21.9,22.15,5438
20160301|2016-02-23 15:30,24,22.15,22.25,22.15,22.2,521
20160301|2016-02-23 16:00,24,22.2,22.2,22.18,22.18,14
20160301|2016-02-23 16:30,24,22.15,22.2,22.12,22.2,105
20160301|2016-02-23 17:00,24,22.18,22.25,22.15,22.22,237
20160301|2016-02-23 17:30,24,22.2,22.3,22.2,22.25,85
20160301|2016-02-23 18:00,24,22.3,22.35,22.3,22.3,246
20160301|2016-02-23 18:30,24,22.31,22.32,22.21,22.3,86
20160301|2016-02-23 19:00,24,22.27,22.27,22.1,22.2,142
20160301|2016-02-23 19:30,24,22.15,22.15,22.1,22.1,40
20160301|2016-02-23 20:00,24,22.1,22.3,22.1,22.25,265
20160301|2016-02-23 20:30,24,22.2,22.2,22.15,22.2,71
20160301|2016-02-23 21:00,24,22.2,22.31,22.15,22.3,407
20160301|2016-02-23 21:30,24,22.35,22.35,22.27,22.28,24
20160301|2016-02-23 22:00,24,22.35,22.35,22.33,22.35,15
20160301|2016-02-23 22:30,24,22.4,22.4,22.35,22.35,44
20160301|2016-02-23 23:00,24,22.35,22.35,22.3,22.3,14
20160301|2016-02-23 23:30,24,22.3,22.3,22.25,22.3,15
20160301|2016-02-24 00:00,24,22.27,22.3,22.2,22.2,146
20160301|2016-02-24 00:30,24,22.22,22.22,22.15,22.15,95
20160301|2016-02-24 01:00,24,22.1,22.13,22.05,22.07,94
20160301|2016-02-24 01:30,24,22.07,22.1,22.05,22.1,9
20160301|2016-02-24 02:00,24,22.1,22.26,22.05,22.26,412
20160301|2016-02-24 02:30,24,22.3,22.38,22.14,22.25,320
20160301|2016-02-24 03:00,24,22.25,22.86,22.25,22.8,1518
20160301|2016-02-24 03:30,24,22.8,22.9,22.75,22.75,380
20160301|2016-02-24 04:00,24,22.75,22.93,22.69,22.85,617
20160301|2016-02-24 04:30,24,22.85,22.95,22.75,22.9,399
20160301|2016-02-24 05:00,24,22.85,22.92,22.8,22.92,345
20160301|2016-02-24 05:30,24,22.95,23.05,22.88,23,272
20160301|2016-02-24 06:00,24,23.05,23.18,22.99,23.13,979
20160301|2016-02-24 06:30,24,23.15,23.27,23.05,23.1,1556
20160301|2016-02-24 07:00,24,23.1,23.12,22.99,23.08,1222
20160301|2016-02-24 07:30,24,23.05,23.17,22.99,23,1089
20160301|2016-02-24 08:00,24,23.02,23.07,22.95,23.05,556
20160301|2016-02-24 08:30,24,23.05,23.48,23,23.35,12199
20160301|2016-02-24 09:00,24,23.35,23.47,23.25,23.35,8735
20160301|2016-02-24 09:30,24,23.3,23.45,23.04,23.15,6351
20160301|2016-02-24 10:00,24,23.15,23.4,23.05,23.25,3838
20160301|2016-02-24 10:30,24,23.3,23.3,22.77,22.87,5293
20160301|2016-02-24 11:00,24,22.85,22.95,22.62,22.92,3310
20160301|2016-02-24 11:30,24,22.95,23.05,22.65,22.75,4541
20160301|2016-02-24 12:00,24,22.74,22.8,22.55,22.68,2976
20160301|2016-02-24 12:30,24,22.68,22.81,22.6,22.68,2314
20160301|2016-02-24 13:00,24,22.65,22.73,22.2,22.25,5426
20160301|2016-02-24 13:30,24,22.25,22.35,22.15,22.3,3841
20160301|2016-02-24 14:00,24,22.25,22.25,21.84,21.85,5256
20160301|2016-02-24 14:30,24,21.88,22.05,21.75,21.9,4964
20160301|2016-02-24 15:00,24,21.9,21.95,21.65,21.75,8821
20160301|2016-02-24 15:30,25,21.8,21.8,21.67,21.7,513
20160301|2016-02-24 16:00,25,21.7,21.72,21.67,21.7,93
20160301|2016-02-24 16:30,25,21.66,21.66,21.66,21.66,5
20160301|2016-02-24 17:00,25,21.7,21.7,21.65,21.7,75
20160301|2016-02-24 17:30,25,21.7,21.7,21.57,21.58,146
20160301|2016-02-24 18:00,25,21.6,21.66,21.53,21.63,134
20160301|2016-02-24 18:30,25,21.6,21.66,21.6,21.65,28
20160301|2016-02-24 19:00,25,21.65,21.7,21.6,21.65,78
20160301|2016-02-24 19:30,25,21.63,21.75,21.63,21.7,103
20160301|2016-02-24 20:00,25,21.7,21.75,21.65,21.7,58
20160301|2016-02-24 20:30,25,21.7,21.75,21.7,21.73,57
20160301|2016-02-24 21:00,25,21.75,21.75,21.75,21.75,20
20160301|2016-02-24 21:30,25,21.8,21.86,21.8,21.86,101
20160301|2016-02-24 22:00,25,21.9,21.9,21.8,21.85,37
20160301|2016-02-24 22:30,25,21.85,21.85,21.7,21.73,108
20160301|2016-02-24 23:00,25,21.7,21.8,21.7,21.75,34
20160301|2016-02-24 23:30,25,21.75,21.75,21.75,21.75,6
20160301|2016-02-25 00:00,25,21.75,21.95,21.75,21.95,83
20160301|2016-02-25 00:30,25,21.92,22,21.9,22,95
20160301|2016-02-25 01:00,25,22,22.2,22,22.15,244
20160301|2016-02-25 01:30,25,22.15,22.2,22.02,22.02,93
20160301|2016-02-25 02:00,25,22.05,22.16,21.9,22.03,431
20160301|2016-02-25 02:30,25,22.05,22.1,21.9,22.1,180
20160301|2016-02-25 03:00,25,22.1,22.1,21.84,21.85,284
20160301|2016-02-25 03:30,25,21.85,22,21.85,21.95,102
20160301|2016-02-25 04:00,25,21.95,22.05,21.9,21.9,171
20160301|2016-02-25 04:30,25,21.85,21.85,21.8,21.8,184
20160301|2016-02-25 05:00,25,21.8,21.93,21.8,21.8,102
20160301|2016-02-25 05:30,25,21.8,21.8,21.65,21.7,286
20160301|2016-02-25 06:00,25,21.7,21.7,21.55,21.65,387
20160301|2016-02-25 06:30,25,21.7,21.76,21.65,21.73,380
20160301|2016-02-25 07:00,25,21.79,21.85,21.75,21.8,543
20160301|2016-02-25 07:30,25,21.75,21.82,21.64,21.65,963
20160301|2016-02-25 08:00,25,21.65,21.73,21.55,21.73,908
20160301|2016-02-25 08:30,25,21.7,22.1,21.63,22.03,9864
20160301|2016-02-25 09:00,25,22,22.18,21.8,21.83,3583
20160301|2016-02-25 09:30,25,21.85,22,21.74,22,3357
20160301|2016-02-25 10:00,25,22,22.05,21.8,21.85,2563
20160301|2016-02-25 10:30,25,21.83,21.95,21.7,21.75,3182
20160301|2016-02-25 11:00,25,21.7,21.83,21.65,21.72,2214
20160301|2016-02-25 11:30,25,21.7,21.83,21.65,21.73,2364
20160301|2016-02-25 12:00,25,21.75,21.75,21.45,21.45,2282
20160301|2016-02-25 12:30,25,21.5,21.55,21.32,21.35,2969
20160301|2016-02-25 13:00,25,21.35,21.5,21.3,21.43,3176
20160301|2016-02-25 13:30,25,21.4,21.52,21.35,21.45,1664
20160301|2016-02-25 14:00,25,21.49,21.52,21.23,21.3,3016
20160301|2016-02-25 14:30,25,21.3,21.35,21,21.05,8167
20160301|2016-02-25 15:00,25,21.05,21.1,20.75,20.82,11425
20160301|2016-02-25 15:30,26,20.85,20.95,20.82,20.9,953
20160301|2016-02-25 16:00,26,20.92,20.95,20.9,20.9,22
20160301|2016-02-25 16:30,26,20.9,20.95,20.9,20.95,50
20160301|2016-02-25 17:00,26,20.95,20.98,20.92,20.95,14
20160301|2016-02-25 17:30,26,20.95,20.95,20.85,20.85,144
20160301|2016-02-25 18:00,26,20.85,20.9,20.8,20.9,80
20160301|2016-02-25 18:30,26,20.85,20.87,20.81,20.85,52
20160301|2016-02-25 19:00,26,20.85,20.9,20.85,20.9,9
20160301|2016-02-25 19:30,26,20.9,20.9,20.9,20.9,19
20160301|2016-02-25 20:00,26,20.9,20.95,20.9,20.95,5
20160301|2016-02-25 20:30,26,20.9,20.9,20.8,20.81,44
20160301|2016-02-25 21:00,26,20.8,20.85,20.75,20.85,6
20160301|2016-02-25 21:30,26,20.8,20.9,20.75,20.9,52
20160301|2016-02-25 22:00,26,20.9,20.9,20.85,20.85,9
20160301|2016-02-25 22:30,26,20.9,20.9,20.9,20.9,6
20160301|2016-02-25 23:00,26,20.85,20.87,20.8,20.85,45
20160301|2016-02-25 23:30,26,20.89,20.9,20.89,20.9,5
20160301|2016-02-26 00:00,26,20.9,20.9,20.85,20.85,19
20160301|2016-02-26 00:30,26,20.8,20.9,20.8,20.9,90
20160301|2016-02-26 01:00,26,20.85,20.92,20.7,20.75,55
20160301|2016-02-26 01:30,26,20.75,20.75,20.65,20.68,188
20160301|2016-02-26 02:00,26,20.7,20.73,20.5,20.55,529
20160301|2016-02-26 02:30,26,20.55,20.6,20.43,20.48,302
20160301|2016-02-26 03:00,26,20.5,20.5,20.35,20.4,269
20160301|2016-02-26 03:30,26,20.37,20.45,20.3,20.31,599
20160301|2016-02-26 04:00,26,20.3,20.33,20.2,20.25,634
20160301|2016-02-26 04:30,26,20.3,20.33,20.25,20.3,144
20160301|2016-02-26 05:00,26,20.3,20.45,20.3,20.4,610
20160301|2016-02-26 05:30,26,20.4,20.66,20.4,20.65,1354
20160301|2016-02-26 06:00,26,20.65,20.87,20.6,20.7,1900
20160301|2016-02-26 06:30,26,20.75,20.85,20.69,20.8,486
20160301|2016-02-26 07:00,26,20.79,20.79,20.55,20.55,631
20160301|2016-02-26 07:30,26,20.55,20.6,20.4,20.55,1342
20160301|2016-02-26 08:00,26,20.55,20.75,20.5,20.75,1208
20160301|2016-02-26 08:30,26,20.7,20.93,20.6,20.82,7643
20160301|2016-02-26 09:00,26,20.85,21.12,20.82,20.95,6023
20160301|2016-02-26 09:30,26,20.97,20.97,20.69,20.75,3778
20160301|2016-02-26 10:00,26,20.75,21,20.64,21,3250
20160301|2016-02-26 10:30,26,21,21.2,20.88,20.9,6433
20160301|2016-02-26 11:00,26,20.95,21.3,20.95,21.1,5911
20160301|2016-02-26 11:30,26,21.1,21.15,20.9,20.95,3238
20160301|2016-02-26 12:00,26,20.95,21.2,20.89,21.15,2065
20160301|2016-02-26 12:30,26,21.15,21.45,21.09,21.37,3266
20160301|2016-02-26 13:00,26,21.37,21.48,21.25,21.32,2421
20160301|2016-02-26 13:30,26,21.32,21.65,21.3,21.6,3890
20160301|2016-02-26 14:00,26,21.63,21.65,21.28,21.55,4315
20160301|2016-02-26 14:30,26,21.5,21.52,21.24,21.45,4467
20160301|2016-02-26 15:00,26,21.4,21.5,21.35,21.5,6001
20160301|2016-02-28 17:00,29,21.4,21.55,21.35,21.5,180
20160301|2016-02-28 17:30,29,21.5,21.55,21.5,21.55,66
20160301|2016-02-28 18:00,29,21.54,21.56,21.34,21.35,579
20160301|2016-02-28 18:30,29,21.35,21.45,21.35,21.4,135
20160301|2016-02-28 19:00,29,21.4,21.6,21.4,21.6,194
20160301|2016-02-28 19:30,29,21.55,21.7,21.55,21.7,57
20160301|2016-02-28 20:00,29,21.7,21.75,21.6,21.65,110
20160301|2016-02-28 20:30,29,21.65,21.65,21.6,21.6,16
20160301|2016-02-28 21:00,29,21.55,21.55,21.55,21.55,37
20160301|2016-02-28 21:30,29,21.55,21.65,21.55,21.6,21
20160301|2016-02-28 22:00,29,21.6,21.65,21.6,21.65,56
20160301|2016-02-28 22:30,29,21.7,21.82,21.7,21.73,122
20160301|2016-02-28 23:00,29,21.7,21.8,21.7,21.75,7
20160301|2016-02-28 23:30,29,21.85,21.92,21.85,21.92,48
20160301|2016-02-29 00:00,29,21.95,22.2,21.92,22.1,202
20160301|2016-02-29 00:30,29,22.1,22.1,21.95,21.95,70
20160301|2016-02-29 01:00,29,21.9,22.05,21.9,21.95,75
20160301|2016-02-29 01:30,29,21.95,22.07,21.9,22.05,182
20160301|2016-02-29 02:00,29,22.1,22.16,21.85,22,438
20160301|2016-02-29 02:30,29,22,22.15,21.9,22.1,255
20160301|2016-02-29 03:00,29,22.1,22.1,21.93,22.05,203
20160301|2016-02-29 03:30,29,22.05,22.08,21.98,22,184
20160301|2016-02-29 04:00,29,22,22,21.6,21.7,606
20160301|2016-02-29 04:30,29,21.75,21.9,21.75,21.85,617
20160301|2016-02-29 05:00,29,21.84,21.9,21.8,21.85,88
20160301|2016-02-29 05:30,29,21.8,21.8,21.65,21.68,215
20160301|2016-02-29 06:00,29,21.65,21.73,21.65,21.65,317
20160301|2016-02-29 06:30,29,21.63,21.65,21.48,21.65,475
20160301|2016-02-29 07:00,29,21.6,21.62,21.47,21.5,422
20160301|2016-02-29 07:30,29,21.5,21.5,21.25,21.3,728
20160301|2016-02-29 08:00,29,21.28,21.38,21.28,21.32,317
20160301|2016-02-29 08:30,29,21.35,21.55,21.23,21.37,5611
20160301|2016-02-29 09:00,29,21.4,21.5,21.25,21.35,4346
20160301|2016-02-29 09:30,29,21.35,21.4,21.03,21.04,4287
20160301|2016-02-29 10:00,29,21,21.07,20.79,20.92,5171
20160301|2016-02-29 10:30,29,20.9,20.92,20.65,20.85,4329
20160301|2016-02-29 11:00,29,20.8,20.87,20.65,20.8,1805
20160301|2016-02-29 11:30,29,20.84,21,20.83,20.86,1830
20160301|2016-02-29 12:00,29,20.86,21.05,20.8,21.05,1235
20160301|2016-02-29 12:30,29,21.05,21.1,20.93,20.93,1936
20160301|2016-02-29 13:00,29,20.9,21.44,20.9,21.28,4035
20160301|2016-02-29 13:30,29,21.3,21.65,21.24,21.55,4440
20160301|2016-02-29 14:00,29,21.55,21.82,21.55,21.55,3858
20160301|2016-02-29 14:30,29,21.55,21.8,21.45,21.8,4928
20160301|2016-02-29 15:00,29,21.75,21.9,21.68,21.78,5803
20160301|2016-02-29 15:30,1,21.8,21.85,21.75,21.85,569
20160301|2016-02-29 16:00,1,21.84,21.85,21.78,21.8,49
20160301|2016-02-29 16:30,1,21.8,21.85,21.8,21.85,5
20160301|2016-02-29 17:00,1,21.8,21.82,21.75,21.75,55
20160301|2016-02-29 17:30,1,21.75,21.8,21.73,21.75,131
20160301|2016-02-29 18:00,1,21.75,21.82,21.73,21.81,172
20160301|2016-02-29 18:30,1,21.8,21.92,21.8,21.9,121
20160301|2016-02-29 19:00,1,21.9,22.11,21.8,22.05,374
20160301|2016-02-29 19:30,1,22.05,22.25,22,22.2,201
20160301|2016-02-29 20:00,1,22.2,22.2,22.1,22.1,28
20160301|2016-02-29 20:30,1,22.11,22.11,22.1,22.1,7
20160301|2016-02-29 21:00,1,22.1,22.1,22.05,22.1,28
20160301|2016-02-29 21:30,1,22.1,22.1,21.98,22,32
20160301|2016-02-29 22:00,1,21.95,22,21.9,22,45
20160301|2016-02-29 22:30,1,22,22,21.95,21.95,4
20160301|2016-02-29 23:00,1,22,22.1,22,22.1,88
20160301|2016-02-29 23:30,1,22.1,22.1,21.95,21.95,51
20160301|2016-03-01 00:00,1,21.95,21.95,21.9,21.9,43
20160301|2016-03-01 00:30,1,21.95,21.95,21.85,21.85,22
20160301|2016-03-01 01:00,1,21.8,21.82,21.75,21.75,44
20160301|2016-03-01 01:30,1,21.7,21.7,21.5,21.5,201
20160301|2016-03-01 02:00,1,21.52,21.7,21.3,21.3,530
20160301|2016-03-01 02:30,1,21.3,21.3,21.09,21.25,443
20160301|2016-03-01 03:00,1,21.3,21.47,21.27,21.3,327
20160301|2016-03-01 03:30,1,21.3,21.45,21.3,21.4,192
20160301|2016-03-01 04:00,1,21.4,21.4,21.1,21.1,154
20160301|2016-03-01 04:30,1,21.1,21.17,21.05,21.15,86
20160301|2016-03-01 05:00,1,21.15,21.25,21.03,21.05,355
20160301|2016-03-01 05:30,1,21.04,21.18,21,21.15,196
20160301|2016-03-01 06:00,1,21.15,21.18,21.05,21.1,331
20160301|2016-03-01 06:30,1,21.1,21.18,21.08,21.17,219
20160301|2016-03-01 07:00,1,21.18,21.3,21.15,21.25,421
20160301|2016-03-01 07:30,1,21.25,21.27,21.18,21.2,260
20160301|2016-03-01 08:00,1,21.2,21.26,21.15,21.2,603
20160301|2016-03-01 08:30,1,21.25,21.45,20.95,21,11439
20160301|2016-03-01 09:00,1,21,21,20.6,20.64,8607
20160301|2016-03-01 09:30,1,20.6,20.72,20.5,20.63,6476
20160301|2016-03-01 10:00,1,20.63,20.65,20.27,20.33,6113
20160301|2016-03-01 10:30,1,20.33,20.36,20.24,20.25,4316
20160301|2016-03-01 11:00,1,20.24,20.28,20.12,20.2,4562
20160301|2016-03-01 11:30,1,20.2,20.26,20.13,20.15,2122
20160301|2016-03-01 12:00,1,20.15,20.22,20,20.08,2745
20160301|2016-03-01 12:30,1,20.05,20.12,19.95,20,2625
20160301|2016-03-01 13:00,1,20,20.15,20,20.08,2323
20160301|2016-03-01 13:30,1,20.05,20.07,19.75,19.78,3633
20160301|2016-03-01 14:00,1,19.8,19.85,19.7,19.77,3046
20160301|2016-03-01 14:30,1,19.75,19.9,19.6,19.63,5236
20160301|2016-03-01 15:00,1,19.65,19.71,19.4,19.4,10964
20160301|2016-03-01 15:30,2,19.45,19.55,19.4,19.45,1276
20160301|2016-03-01 16:00,2,19.45,19.51,19.43,19.48,202
20160301|2016-03-01 16:30,2,19.5,19.5,19.47,19.5,28
20160301|2016-03-01 17:00,2,19.5,19.5,19.4,19.5,1305
20160301|2016-03-01 17:30,2,19.5,19.5,19.45,19.5,14
20160301|2016-03-01 18:00,2,19.5,19.6,19.48,19.6,199
20160301|2016-03-01 18:30,2,19.6,19.6,19.53,19.55,86
20160301|2016-03-01 19:00,2,19.55,19.55,19.45,19.5,107
20160301|2016-03-01 19:30,2,19.55,19.55,19.5,19.5,77
20160301|2016-03-01 20:00,2,19.5,19.52,19.47,19.51,282
20160301|2016-03-01 20:30,2,19.53,19.53,19.5,19.5,4
20160301|2016-03-01 21:00,2,19.5,19.52,19.5,19.52,37
20160301|2016-03-01 21:30,2,19.5,19.5,19.5,19.5,40
20160301|2016-03-01 22:00,2,19.5,19.51,19.47,19.5,349
20160301|2016-03-01 22:30,2,19.5,19.5,19.47,19.5,51
20160301|2016-03-01 23:00,2,19.5,19.5,19.5,19.5,22
20160301|2016-03-01 23:30,2,19.5,19.5,19.42,19.5,302
20160301|2016-03-02 00:00,2,19.5,19.5,19.45,19.45,67
20160301|2016-03-02 00:30,2,19.45,19.5,19.45,19.47,96
20160301|2016-03-02 01:00,2,19.5,19.6,19.45,19.6,95
20160301|2016-03-02 01:30,2,19.6,19.66,19.6,19.65,99
20160301|2016-03-02 02:00,2,19.65,19.72,19.6,19.65,177
20160301|2016-03-02 02:30,2,19.65,19.65,19.48,19.55,293
20160301|2016-03-02 03:00,2,19.55,19.65,19.5,19.62,368
20160301|2016-03-02 03:30,2,19.65,19.8,19.6,19.76,263
20160301|2016-03-02 04:00,2,19.78,19.78,19.75,19.75,67
20160301|2016-03-02 04:30,2,19.75,19.8,19.7,19.75,346
20160301|2016-03-02 05:00,2,19.75,19.82,19.7,19.71,380
20160301|2016-03-02 05:30,2,19.7,19.75,19.65,19.74,54
20160301|2016-03-02 06:00,2,19.74,19.82,19.68,19.72,317
20160301|2016-03-02 06:30,2,19.7,19.75,19.6,19.65,171
20160301|2016-03-02 07:00,2,19.65,19.7,19.6,19.7,511
20160301|2016-03-02 07:30,2,19.69,19.75,19.66,19.7,368
20160301|2016-03-02 08:00,2,19.72,19.76,19.67,19.75,386
20160301|2016-03-02 08:30,2,19.75,20.07,19.68,19.94,8866
20160301|2016-03-02 09:00,2,19.95,20,19.52,19.67,4806
20160301|2016-03-02 09:30,2,19.7,20.12,19.55,19.59,5456
20160301|2016-03-02 10:00,2,19.59,19.7,19.4,19.6,4110
20160301|2016-03-02 10:30,2,19.6,19.9,19.45,19.87,3319
20160301|2016-03-02 11:00,2,19.9,19.95,19.65,19.8,2333
20160301|2016-03-02 11:30,2,19.8,19.9,19.55,19.55,1643
20160301|2016-03-02 12:00,2,19.55,19.65,19.5,19.5,1277
20160301|2016-03-02 12:30,2,19.55,19.65,19.44,19.65,2717
20160301|2016-03-02 13:00,2,19.6,19.8,19.53,19.6,2811
20160301|2016-03-02 13:30,2,19.55,19.6,19.4,19.5,2127
20160301|2016-03-02 14:00,2,19.45,19.61,19.3,19.4,2297
20160301|2016-03-02 14:30,2,19.42,19.5,19.2,19.22,5561
20160301|2016-03-02 15:00,2,19.2,19.3,19.1,19.3,6549
20160301|2016-03-02 15:30,3,19.25,19.31,19.25,19.3,687
20160301|2016-03-02 16:00,3,19.3,19.3,19.3,19.3,8
20160301|2016-03-02 16:30,3,19.3,19.3,19.27,19.3,97
20160301|2016-03-02 17:00,3,19.29,19.39,19.28,19.35,231
20160301|2016-03-02 17:30,3,19.36,19.37,19.36,19.37,2
20160301|2016-03-02 18:00,3,19.37,19.4,19.31,19.34,185
20160301|2016-03-02 18:30,3,19.34,19.4,19.3,19.33,26
20160301|2016-03-02 19:00,3,19.32,19.32,19.29,19.29,54
20160301|2016-03-02 19:30,3,19.3,19.3,19.24,19.25,218
20160301|2016-03-02 20:00,3,19.25,19.34,19.25,19.34,63
20160301|2016-03-02 20:30,3,19.35,19.35,19.3,19.35,56
20160301|2016-03-02 21:00,3,19.35,19.35,19.3,19.3,41
20160301|2016-03-02 21:30,3,19.3,19.31,19.25,19.25,16
20160301|2016-03-02 22:00,3,19.3,19.3,19.25,19.25,47
20160301|2016-03-02 22:30,3,19.25,19.25,19.25,19.25,4
20160301|2016-03-02 23:00,3,19.2,19.22,19.15,19.15,80
20160301|2016-03-02 23:30,3,19.2,19.25,19.2,19.2,25
20160301|2016-03-03 00:00,3,19.2,19.2,19.2,19.2,19
20160301|2016-03-03 00:30,3,19.17,19.3,19.17,19.25,27
20160301|2016-03-03 01:00,3,19.3,19.4,19.27,19.35,135
20160301|2016-03-03 01:30,3,19.33,19.33,19.25,19.27,182
20160301|2016-03-03 02:00,3,19.25,19.4,19.25,19.35,557
20160301|2016-03-03 02:30,3,19.35,19.52,19.35,19.45,1144
20160301|2016-03-03 03:00,3,19.44,19.45,19.3,19.3,102
20160301|2016-03-03 03:30,3,19.3,19.5,19.28,19.35,1088
20160301|2016-03-03 04:00,3,19.35,19.35,19.28,19.3,234
20160301|2016-03-03 04:30,3,19.28,19.29,19.2,19.23,113
20160301|2016-03-03 05:00,3,19.2,19.25,19.19,19.2,216
20160301|2016-03-03 05:30,3,19.23,19.3,19.23,19.3,239
20160301|2016-03-03 06:00,3,19.3,19.3,19.28,19.28,25
20160301|2016-03-03 06:30,3,19.3,19.37,19.27,19.27,279
20160301|2016-03-03 07:00,3,19.3,19.35,19.25,19.3,340
20160301|2016-03-03 07:30,3,19.3,19.4,19.28,19.34,351
20160301|2016-03-03 08:00,3,19.3,19.37,19.3,19.35,260
20160301|2016-03-03 08:30,3,19.32,19.5,19.15,19.18,8582
20160301|2016-03-03 09:00,3,19.19,19.35,18.85,18.87,9226
20160301|2016-03-03 09:30,3,18.85,18.98,18.53,18.59,10455
20160301|2016-03-03 10:00,3,18.6,18.98,18.55,18.95,5444
20160301|2016-03-03 10:30,3,18.96,19,18.65,18.68,4847
20160301|2016-03-03 11:00,3,18.67,18.97,18.62,18.83,5213
20160301|2016-03-03 11:30,3,18.8,18.85,18.6,18.63,2289
20160301|2016-03-03 12:00,3,18.63,18.67,18.5,18.67,2457
20160301|2016-03-03 12:30,3,18.65,18.65,18.34,18.37,4117
20160301|2016-03-03 13:00,3,18.35,18.49,18.25,18.38,2201
20160301|2016-03-03 13:30,3,18.38,18.45,18.25,18.4,4066
20160301|2016-03-03 14:00,3,18.4,18.65,18.32,18.49,4927
20160301|2016-03-03 14:30,3,18.45,18.55,18.4,18.48,5980
20160301|2016-03-03 15:00,3,18.48,18.6,18.3,18.35,8223
20160301|2016-03-03 15:30,4,18.35,18.35,18.27,18.3,1521
20160301|2016-03-03 16:00,4,18.35,18.35,18.32,18.35,11
20160301|2016-03-03 16:30,4,18.3,18.35,18.28,18.35,45
20160301|2016-03-03 17:00,4,18.35,18.4,18.31,18.35,315
20160301|2016-03-03 17:30,4,18.38,18.38,18.33,18.36,44
20160301|2016-03-03 18:00,4,18.4,18.4,18.38,18.38,61
20160301|2016-03-03 18:30,4,18.4,18.4,18.35,18.35,25
20160301|2016-03-03 19:00,4,18.4,18.4,18.35,18.4,51
20160301|2016-03-03 19:30,4,18.4,18.45,18.4,18.45,13
20160301|2016-03-03 20:00,4,18.45,18.45,18.4,18.4,28
20160301|2016-03-03 21:00,4,18.35,18.35,18.35,18.35,59
20160301|2016-03-03 21:30,4,18.35,18.4,18.35,18.4,17
20160301|2016-03-03 22:00,4,18.4,18.4,18.35,18.35,56
20160301|2016-03-03 22:30,4,18.4,18.4,18.4,18.4,69
20160301|2016-03-03 23:00,4,18.38,18.4,18.35,18.35,102
20160301|2016-03-03 23:30,4,18.38,18.45,18.38,18.45,62
20160301|2016-03-04 00:00,4,18.45,18.45,18.45,18.45,4
20160301|2016-03-04 00:30,4,18.45,18.47,18.4,18.42,166
20160301|2016-03-04 01:00,4,18.42,18.45,18.4,18.4,52
20160301|2016-03-04 01:30,4,18.4,18.45,18.4,18.44,52
20160301|2016-03-04 02:00,4,18.4,18.56,18.4,18.5,294
20160301|2016-03-04 02:30,4,18.5,18.5,18.4,18.45,102
20160301|2016-03-04 03:00,4,18.5,18.5,18.45,18.5,124
20160301|2016-03-04 03:30,4,18.45,18.45,18.38,18.45,62
20160301|2016-03-04 04:00,4,18.41,18.45,18.33,18.38,297
20160301|2016-03-04 04:30,4,18.4,18.4,18.29,18.3,298
20160301|2016-03-04 05:00,4,18.3,18.3,18.18,18.25,430
20160301|2016-03-04 05:30,4,18.27,18.32,18.19,18.2,669
20160301|2016-03-04 06:00,4,18.15,18.23,18.15,18.23,271
20160301|2016-03-04 06:30,4,18.2,18.23,18.15,18.19,329
20160301|2016-03-04 07:00,4,18.15,18.3,18.15,18.27,857
20160301|2016-03-04 07:30,4,18.25,18.25,17.75,18.24,4609
20160301|2016-03-04 08:00,4,18.2,18.35,18.05,18.1,1924
20160301|2016-03-04 08:30,4,18.1,18.7,18.05,18.62,7961
20160301|2016-03-04 09:00,4,18.65,18.7,18.3,18.37,7152
20160301|2016-03-04 09:30,4,18.39,18.45,18.18,18.2,4501
20160301|2016-03-04 10:00,4,18.18,18.2,17.95,18.1,4647
20160301|2016-03-04 10:30,4,18.1,18.23,17.98,18,3507
20160301|2016-03-04 11:00,4,18,18.25,18,18.23,2001
20160301|2016-03-04 11:30,4,18.2,18.55,18.15,18.45,4101
20160301|2016-03-04 12:00,4,18.45,18.53,18.33,18.33,2493
20160301|2016-03-04 12:30,4,18.35,18.4,18,18.15,2867
20160301|2016-03-04 13:00,4,18.15,18.45,18.1,18.35,2490
20160301|2016-03-04 13:30,4,18.4,18.9,18.3,18.79,4263
20160301|2016-03-04 14:00,4,18.75,18.95,18.62,18.7,3667
20160301|2016-03-04 14:30,4,18.7,18.78,18.55,18.7,3808
20160301|2016-03-04 15:00,4,18.7,18.95,18.67,18.95,5054
20160301|2016-03-06 17:00,7,18.8,18.86,18.78,18.78,346
20160301|2016-03-06 17:30,7,18.78,18.86,18.78,18.85,195
20160301|2016-03-06 18:00,7,18.85,19.02,18.85,19,318
20160301|2016-03-06 18:30,7,19.05,19.05,18.95,19,247
20160301|2016-03-06 19:00,7,19,19.05,19,19,23
20160301|2016-03-06 19:30,7,19,19,18.9,18.9,156
20160301|2016-03-06 20:00,7,18.9,18.95,18.9,18.91,65
20160301|2016-03-06 20:30,7,18.95,19.05,18.95,19.05,26
20160301|2016-03-06 21:00,7,19.05,19.07,19,19,80
20160301|2016-03-06 21:30,7,19,19,18.9,18.95,36
20160301|2016-03-06 22:00,7,18.95,19,18.95,19,6
20160301|2016-03-06 22:30,7,18.95,18.95,18.91,18.91,6
20160301|2016-03-06 23:00,7,18.95,19.01,18.95,19,137
20160301|2016-03-06 23:30,7,19.05,19.05,18.95,19.05,8
20160301|2016-03-07 00:00,7,19.05,19.05,18.9,18.9,63
20160301|2016-03-07 00:30,7,18.95,19.03,18.95,18.97,293
20160301|2016-03-07 01:00,7,18.97,18.97,18.84,18.9,224
20160301|2016-03-07 01:30,7,18.95,18.95,18.85,18.9,179
20160301|2016-03-07 02:00,7,18.9,19.03,18.75,18.9,268
20160301|2016-03-07 02:30,7,18.95,19.05,18.9,18.95,202
20160301|2016-03-07 03:00,7,18.95,18.95,18.85,18.85,140
20160301|2016-03-07 03:30,7,18.85,19.16,18.83,19.15,276
20160301|2016-03-07 04:00,7,19.15,19.32,19.14,19.25,308
20160301|2016-03-07 04:30,7,19.28,19.3,19.2,19.25,179
20160301|2016-03-07 05:00,7,19.24,19.24,19.1,19.1,60
20160301|2016-03-07 05:30,7,19.15,19.23,19.15,19.2,137
20160301|2016-03-07 06:00,7,19.2,19.21,19.1,19.12,105
20160301|2016-03-07 06:30,7,19.14,19.2,19.05,19.05,304
20160301|2016-03-07 07:00,7,19.05,19.14,19.05,19.11,359
20160301|2016-03-07 07:30,7,19.1,19.21,19.09,19.2,525
20160301|2016-03-07 08:00,7,19.17,19.18,19.05,19.14,960
20160301|2016-03-07 08:30,7,19.15,19.2,18.75,19,5553
20160301|2016-03-07 09:00,7,19.01,19.08,18.74,18.82,4013
20160301|2016-03-07 09:30,7,18.82,18.87,18.55,18.77,2084
20160301|2016-03-07 10:00,7,18.8,18.8,18.56,18.68,2937
20160301|2016-03-07 10:30,7,18.7,18.7,18.28,18.41,4508
20160301|2016-03-07 11:00,7,18.41,18.53,18.35,18.45,1611
20160301|2016-03-07 11:30,7,18.4,18.45,18.3,18.35,1272
20160301|2016-03-07 12:00,7,18.35,18.45,18.2,18.43,2825
20160301|2016-03-07 12:30,7,18.45,18.61,18.42,18.55,5200
20160301|2016-03-07 13:00,7,18.54,18.8,18.43,18.72,2650
20160301|2016-03-07 13:30,7,18.72,19.08,18.72,18.97,3440
20160301|2016-03-07 14:00,7,19,19.25,18.74,18.8,3998
20160301|2016-03-07 14:30,7,18.8,18.9,18.58,18.7,3501
20160301|2016-03-07 15:00,7,18.7,18.75,18.5,18.6,7476
20160301|2016-03-07 15:30,8,18.6,18.65,18.55,18.55,794
20160301|2016-03-07 16:00,8,18.58,18.58,18.58,18.58,1
20160301|2016-03-07 16:30,8,18.55,18.59,18.55,18.57,25
20160301|2016-03-07 17:00,8,18.58,18.6,18.57,18.59,79
20160301|2016-03-07 17:30,8,18.6,18.61,18.57,18.6,180
20160301|2016-03-07 18:00,8,18.61,18.7,18.61,18.7,114
20160301|2016-03-07 18:30,8,18.7,18.81,18.7,18.79,157
20160301|2016-03-07 19:00,8,18.8,18.9,18.8,18.9,78
20160301|2016-03-07 19:30,8,18.9,19.12,18.9,19.1,485
20160301|2016-03-07 20:00,8,19.08,19.15,18.95,19.04,220
20160301|2016-03-07 20:30,8,19.05,19.1,19.05,19.1,27
20160301|2016-03-07 21:00,8,19.1,19.2,19.05,19.2,110
20160301|2016-03-07 21:30,8,19.15,19.2,19.15,19.2,103
20160301|2016-03-07 22:00,8,19.2,19.2,19.05,19.05,135
20160301|2016-03-07 22:30,8,19.1,19.1,18.9,18.9,46
20160301|2016-03-07 23:00,8,18.95,19.02,18.95,19,16
20160301|2016-03-07 23:30,8,19,19,18.93,18.95,27
20160301|2016-03-08 00:00,8,19,19.15,19,19.05,70
20160301|2016-03-08 00:30,8,19.1,19.1,19.1,19.1,4
20160301|2016-03-08 01:00,8,19.05,19.05,19.05,19.05,11
20160301|2016-03-08 01:30,8,19.2,19.25,19.2,19.25,45
20160301|2016-03-08 02:00,8,19.25,19.41,19.15,19.4,551
20160301|2016-03-08 02:30,8,19.4,19.4,19.24,19.4,355
20160301|2016-03-08 03:00,8,19.35,19.39,19.15,19.2,130
20160301|2016-03-08 03:30,8,19.2,19.35,19.2,19.3,200
20160301|2016-03-08 04:00,8,19.35,19.56,19.35,19.5,440
20160301|2016-03-08 04:30,8,19.5,19.5,19.33,19.45,195
20160301|2016-03-08 05:00,8,19.4,19.5,19.24,19.3,243
20160301|2016-03-08 05:30,8,19.3,19.35,19.14,19.2,515
20160301|2016-03-08 06:00,8,19.15,19.2,18.86,19.05,533
20160301|2016-03-08 06:30,8,19.07,19.1,18.93,19,428
20160301|2016-03-08 07:00,8,19,19.15,18.95,19.1,347
20160301|2016-03-08 07:30,8,19.07,19.15,18.85,19,1283
20160301|2016-03-08 08:00,8,19,19.3,19,19.25,1304
20160301|2016-03-08 08:30,8,19.25,19.45,19.15,19.43,7593
20160301|2016-03-08 09:00,8,19.45,19.6,19.28,19.57,6311
20160301|2016-03-08 09:30,8,19.57,19.7,19.4,19.6,6235
20160301|2016-03-08 10:00,8,19.57,19.6,19.25,19.33,5568
20160301|2016-03-08 10:30,8,19.33,19.35,19.1,19.19,4582
20160301|2016-03-08 11:00,8,19.2,19.25,18.89,19,3219
20160301|2016-03-08 11:30,8,19,19.29,18.95,19.14,2326
20160301|2016-03-08 12:00,8,19.13,19.26,19,19.05,1840
20160301|2016-03-08 12:30,8,19.05,19.15,18.9,19.05,1415
20160301|2016-03-08 13:00,8,19.09,19.2,18.95,19.15,1464
20160301|2016-03-08 13:30,8,19.15,19.35,19.1,19.25,2836
20160301|2016-03-08 14:00,8,19.27,19.55,19.18,19.51,4224
20160301|2016-03-08 14:30,8,19.5,19.75,19.35,19.64,6650
20160301|2016-03-08 15:00,8,19.6,19.65,19.35,19.65,6212
20160301|2016-03-08 15:30,9,19.6,19.62,19.5,19.6,647
20160301|2016-03-08 16:00,9,19.6,19.67,19.6,19.65,453
20160301|2016-03-08 16:30,9,19.65,19.7,19.61,19.65,57
20160301|2016-03-08 17:00,9,19.65,19.75,19.64,19.72,388
20160301|2016-03-08 17:30,9,19.72,19.72,19.69,19.7,34
20160301|2016-03-08 18:00,9,19.7,19.78,19.65,19.65,80
20160301|2016-03-08 18:30,9,19.7,19.82,19.7,19.78,341
20160301|2016-03-08 19:00,9,19.7,19.7,19.65,19.7,29
20160301|2016-03-08 19:30,9,19.75,19.75,19.7,19.7,11
20160301|2016-03-08 20:00,9,19.65,19.65,19.65,19.65,10
20160301|2016-03-08 20:30,9,19.7,19.7,19.65,19.65,12
20160301|2016-03-08 21:00,9,19.65,19.65,19.65,19.65,21
20160301|2016-03-08 21:30,9,19.65,19.65,19.65,19.65,3
20160301|2016-03-08 22:30,9,19.6,19.6,19.6,19.6,27
20160301|2016-03-08 23:00,9,19.65,19.65,19.55,19.6,182
20160301|2016-03-09 00:30,9,19.6,19.63,19.58,19.6,66
20160301|2016-03-09 01:00,9,19.55,19.61,19.5,19.61,157
20160301|2016-03-09 01:30,9,19.6,19.65,19.55,19.55,195
20160301|2016-03-09 02:00,9,19.6,19.65,19.4,19.5,361
20160301|2016-03-09 02:30,9,19.5,19.55,19.3,19.55,360
20160301|2016-03-09 03:00,9,19.5,19.5,19.3,19.35,115
20160301|2016-03-09 03:30,9,19.32,19.45,19.32,19.4,179
20160301|2016-03-09 04:00,9,19.45,19.5,19.4,19.45,204
20160301|2016-03-09 04:30,9,19.5,19.51,19.3,19.3,57
20160301|2016-03-09 05:00,9,19.3,19.35,19.15,19.2,241
20160301|2016-03-09 05:30,9,19.2,19.25,19.15,19.2,83
20160301|2016-03-09 06:00,9,19.2,19.2,19.07,19.15,280
20160301|2016-03-09 06:30,9,19.15,19.26,19.1,19.26,403
20160301|2016-03-09 07:00,9,19.25,19.27,19.17,19.27,117
20160301|2016-03-09 07:30,9,19.25,19.31,19.24,19.3,153
20160301|2016-03-09 08:00,9,19.3,19.37,19.25,19.35,232
20160301|2016-03-09 08:30,9,19.35,19.75,19.25,19.55,7040
20160301|2016-03-09 09:00,9,19.6,19.85,19.55,19.7,4333
20160301|2016-03-09 09:30,9,19.7,19.75,19.28,19.65,7265
20160301|2016-03-09 10:00,9,19.65,19.75,19.29,19.3,3664
20160301|2016-03-09 10:30,9,19.32,19.4,19.2,19.2,2591
20160301|2016-03-09 11:00,9,19.25,19.38,19.2,19.33,1992
20160301|2016-03-09 11:30,9,19.3,19.55,19.2,19.52,2277
20160301|2016-03-09 12:00,9,19.55,19.65,19.45,19.6,1485
20160301|2016-03-09 12:30,9,19.59,19.59,19.25,19.3,2272
20160301|2016-03-09 13:00,9,19.3,19.4,19.2,19.28,1869
20160301|2016-03-09 13:30,9,19.25,19.45,19.2,19.3,2651
20160301|2016-03-09 14:00,9,19.3,19.56,19.25,19.45,2475
20160301|2016-03-09 14:30,9,19.45,19.5,19.29,19.34,3984
20160301|2016-03-09 15:00,9,19.3,19.35,19,19.1,6118
20160301|2016-03-09 15:30,10,19.05,19.1,19.05,19.08,310
20160301|2016-03-09 16:00,10,19.08,19.08,19.04,19.06,239
20160301|2016-03-09 16:30,10,19.07,19.07,19.07,19.07,3
20160301|2016-03-09 17:00,10,19.05,19.07,19,19.04,24
20160301|2016-03-09 17:30,10,19.05,19.1,19.05,19.1,19
20160301|2016-03-09 18:00,10,19.07,19.1,19.05,19.1,16
20160301|2016-03-09 18:30,10,19.1,19.12,19.07,19.1,56
20160301|2016-03-09 19:00,10,19.1,19.1,19.03,19.03,15
20160301|2016-03-09 19:30,10,19,19,18.79,18.9,102
20160301|2016-03-09 20:00,10,18.95,18.95,18.95,18.95,3
20160301|2016-03-09 20:30,10,18.9,18.9,18.9,18.9,5
20160301|2016-03-09 21:00,10,18.9,18.9,18.9,18.9,21
20160301|2016-03-09 21:30,10,18.85,18.85,18.85,18.85,23
20160301|2016-03-09 22:00,10,18.9,18.9,18.85,18.9,30
20160301|2016-03-09 22:30,10,18.95,19,18.91,19,73
20160301|2016-03-09 23:00,10,18.95,19,18.95,18.95,65
20160301|2016-03-09 23:30,10,18.95,19.1,18.95,19.1,32
20160301|2016-03-10 00:00,10,19.1,19.1,18.97,18.97,78
20160301|2016-03-10 00:30,10,18.95,19,18.95,19,20
20160301|2016-03-10 01:00,10,19.05,19.1,19,19.1,77
20160301|2016-03-10 01:30,10,19.1,19.1,19,19,39
20160301|2016-03-10 02:00,10,19,19.1,18.8,18.8,284
20160301|2016-03-10 02:30,10,18.8,18.92,18.65,18.8,294
20160301|2016-03-10 03:00,10,18.85,18.86,18.74,18.85,196
20160301|2016-03-10 03:30,10,18.8,19.07,18.8,19.05,185
20160301|2016-03-10 04:00,10,19.05,19.05,18.9,18.9,128
20160301|2016-03-10 04:30,10,18.95,18.98,18.9,18.95,101
20160301|2016-03-10 05:00,10,18.95,19.01,18.83,18.84,214
20160301|2016-03-10 05:30,10,18.8,18.9,18.78,18.85,509
20160301|2016-03-10 06:00,10,18.83,18.83,18.65,18.73,648
20160301|2016-03-10 06:30,10,18.75,18.76,18.15,18.27,3514
20160301|2016-03-10 07:00,10,18.27,18.4,18.2,18.3,1303
20160301|2016-03-10 07:30,10,18.32,18.57,18.2,18.47,2290
20160301|2016-03-10 08:00,10,18.5,18.97,18.44,18.95,4377
20160301|2016-03-10 08:30,10,19,19.1,18.2,18.23,14771
20160301|2016-03-10 09:00,10,18.2,18.5,18.1,18.47,7206
20160301|2016-03-10 09:30,10,18.45,19.27,18.45,19.22,9879
20160301|2016-03-10 10:00,10,19.25,19.63,19.08,19.4,7941
20160301|2016-03-10 10:30,10,19.4,19.6,19.19,19.3,5488
20160301|2016-03-10 11:00,10,19.31,19.52,19.1,19.47,3828
20160301|2016-03-10 11:30,10,19.47,19.98,19.43,19.83,6223
20160301|2016-03-10 12:00,10,19.86,20.22,19.75,19.75,7006
20160301|2016-03-10 12:30,10,19.75,19.95,19.73,19.92,2492
20160301|2016-03-10 13:00,10,19.9,20.12,19.65,19.72,3025
20160301|2016-03-10 13:30,10,19.7,19.73,19.1,19.26,5392
20160301|2016-03-10 14:00,10,19.25,19.4,18.9,19,6189
20160301|2016-03-10 14:30,10,19,19.2,18.93,18.98,5941
20160301|2016-03-10 15:00,10,18.95,19,18.87,18.95,5027
20160301|2016-03-10 15:30,11,18.93,18.95,18.89,18.94,248
20160301|2016-03-10 16:00,11,18.97,18.97,18.93,18.94,98
20160301|2016-03-10 16:30,11,18.95,18.95,18.95,18.95,38
20160301|2016-03-10 17:00,11,18.95,19.02,18.9,18.9,48
20160301|2016-03-10 17:30,11,18.9,18.95,18.85,18.95,91
20160301|2016-03-10 18:00,11,18.95,19,18.9,19,156
20160301|2016-03-10 18:30,11,18.96,19,18.95,18.95,25
20160301|2016-03-10 19:00,11,19,19,18.9,18.93,41
20160301|2016-03-10 19:30,11,18.95,18.95,18.6,18.63,201
20160301|2016-03-10 20:00,11,18.65,18.75,18.65,18.7,210
20160301|2016-03-10 20:30,11,18.75,18.75,18.69,18.7,35
20160301|2016-03-10 21:00,11,18.65,18.65,18.55,18.55,12
20160301|2016-03-10 21:30,11,18.55,18.55,18.35,18.4,65
20160301|2016-03-10 22:00,11,18.4,18.4,18.2,18.25,240
20160301|2016-03-10 22:30,11,18.25,18.25,18.2,18.25,103
20160301|2016-03-10 23:00,11,18.25,18.3,18.25,18.3,72
20160301|2016-03-10 23:30,11,18.3,18.35,18.29,18.3,50
20160301|2016-03-11 00:00,11,18.3,18.35,18.3,18.3,31
20160301|2016-03-11 00:30,11,18.25,18.3,18.2,18.25,72
20160301|2016-03-11 01:00,11,18.2,18.2,18,18,106
20160301|2016-03-11 01:30,11,18,18.2,18,18.15,201
20160301|2016-03-11 02:00,11,18.15,18.25,17.95,18.2,842
20160301|2016-03-11 02:30,11,18.24,18.3,18.07,18.2,518
20160301|2016-03-11 03:00,11,18.15,18.26,18.08,18.18,389
20160301|2016-03-11 03:30,11,18.25,18.27,18.11,18.15,329
20160301|2016-03-11 04:00,11,18.13,18.2,18.05,18.09,496
20160301|2016-03-11 04:30,11,18.05,18.15,18.05,18.08,135
20160301|2016-03-11 05:00,11,18.07,18.12,18.05,18.05,128
20160301|2016-03-11 05:30,11,18.05,18.18,18.01,18.12,695
20160301|2016-03-11 06:00,11,18.11,18.2,18.08,18.15,705
20160301|2016-03-11 06:30,11,18.15,18.25,18.12,18.2,317
20160301|2016-03-11 07:00,11,18.18,18.28,18.12,18.24,839
20160301|2016-03-11 07:30,11,18.24,18.3,18.17,18.23,984
20160301|2016-03-11 08:00,11,18.25,18.32,18.13,18.29,1027
20160301|2016-03-11 08:30,11,18.28,18.4,17.98,18.07,7223
20160301|2016-03-11 09:00,11,18.05,18.25,18.01,18.12,5297
20160301|2016-03-11 09:30,11,18.12,18.13,17.93,18.09,6002
20160301|2016-03-11 10:00,11,18.07,18.1,17.75,17.8,7153
20160301|2016-03-11 10:30,11,17.8,17.9,17.67,17.73,3407
20160301|2016-03-11 11:00,11,17.74,17.8,17.53,17.65,6488
20160301|2016-03-11 11:30,11,17.6,17.9,17.58,17.9,2510
20160301|2016-03-11 12:00,11,17.89,18.1,17.85,17.92,2650
20160301|2016-03-11 12:30,11,17.95,18.03,17.73,17.77,2661
20160301|2016-03-11 13:00,11,17.75,17.95,17.7,17.8,3461
20160301|2016-03-11 13:30,11,17.8,17.9,17.75,17.9,1784
20160301|2016-03-11 14:00,11,17.86,17.9,17.7,17.75,2729
20160301|2016-03-11 14:30,11,17.75,17.8,17.55,17.65,6359
20160301|2016-03-11 15:00,11,17.6,17.8,17.55,17.65,5457
20160301|2016-03-13 19:00,14,17.65,17.65,17.5,17.65,225
20160301|2016-03-13 19:30,14,17.7,17.7,17.6,17.6,3
20160301|2016-03-13 20:00,14,17.6,17.65,17.55,17.55,21
20160301|2016-03-13 20:30,14,17.6,17.7,17.6,17.7,40
20160301|2016-03-13 21:00,14,17.65,17.7,17.65,17.7,10
20160301|2016-03-13 21:30,14,17.6,17.6,17.5,17.5,48
20160301|2016-03-13 22:00,14,17.55,17.6,17.55,17.6,11
20160301|2016-03-13 22:30,14,17.65,17.66,17.63,17.65,73
20160301|2016-03-13 23:00,14,17.65,17.7,17.6,17.7,32
20160301|2016-03-13 23:30,14,17.7,17.82,17.66,17.76,137
20160301|2016-03-14 00:00,14,17.75,17.8,17.7,17.8,73
20160301|2016-03-14 00:30,14,17.8,17.8,17.7,17.7,23
20160301|2016-03-14 01:00,14,17.8,17.82,17.77,17.8,127
20160301|2016-03-14 01:30,14,17.8,17.8,17.75,17.8,32
20160301|2016-03-14 02:00,14,17.75,17.8,17.75,17.8,27
20160301|2016-03-14 02:30,14,17.76,17.86,17.75,17.75,291
20160301|2016-03-14 03:00,14,17.8,17.85,17.6,17.65,384
20160301|2016-03-14 03:30,14,17.65,17.81,17.65,17.8,216
20160301|2016-03-14 04:00,14,17.81,17.85,17.71,17.74,201
20160301|2016-03-14 04:30,14,17.8,17.86,17.65,17.85,316
20160301|2016-03-14 05:00,14,17.85,18,17.81,17.85,482
20160301|2016-03-14 05:30,14,17.85,17.85,17.76,17.8,286
20160301|2016-03-14 06:00,14,17.79,17.85,17.75,17.8,234
20160301|2016-03-14 06:30,14,17.75,17.86,17.75,17.85,176
20160301|2016-03-14 07:00,14,17.85,17.85,17.79,17.8,325
20160301|2016-03-14 07:30,14,17.8,17.82,17.7,17.75,415
20160301|2016-03-14 08:00,14,17.75,17.8,17.58,17.59,1327
20160301|2016-03-14 08:30,14,17.6,18.03,17.55,18,7261
20160301|2016-03-14 09:00,14,18.03,18.07,17.75,17.75,6308
20160301|2016-03-14 09:30,14,17.77,17.8,17.5,17.77,2981
20160301|2016-03-14 10:00,14,17.77,17.8,17.5,17.66,2751
20160301|2016-03-14 10:30,14,17.65,17.77,17.52,17.74,2976
20160301|2016-03-14 11:00,14,17.71,17.83,17.5,17.56,2696
20160301|2016-03-14 11:30,14,17.56,17.6,17.5,17.54,959
20160301|2016-03-14 12:00,14,17.5,17.55,17.3,17.39,2808
20160301|2016-03-14 12:30,14,17.37,17.4,17.3,17.32,1600
20160301|2016-03-14 13:00,14,17.33,17.45,17.3,17.32,2036
20160301|2016-03-14 13:30,14,17.3,17.4,17.25,17.3,2026
20160301|2016-03-14 14:00,14,17.32,17.45,17.29,17.32,2669
20160301|2016-03-14 14:30,14,17.32,17.45,17.25,17.41,5005
20160301|2016-03-14 15:00,14,17.4,17.55,17.35,17.45,4829
20160301|2016-03-14 15:30,15,17.45,17.48,17.37,17.48,177
20160301|2016-03-14 16:00,15,17.48,17.49,17.45,17.49,31
20160301|2016-03-14 16:30,15,17.45,17.47,17.45,17.45,9
20160301|2016-03-14 17:00,15,17.45,17.45,17.4,17.41,10
20160301|2016-03-14 17:30,15,17.45,17.45,17.45,17.45,2
20160301|2016-03-14 18:00,15,17.45,17.47,17.45,17.45,9
20160301|2016-03-14 18:30,15,17.45,17.48,17.43,17.43,23
20160301|2016-03-14 19:00,15,17.45,17.5,17.4,17.5,4
20160301|2016-03-14 19:30,15,17.45,17.47,17.42,17.45,85
20160301|2016-03-14 20:00,15,17.48,17.56,17.48,17.55,199
20160301|2016-03-14 20:30,15,17.55,17.58,17.55,17.55,44
20160301|2016-03-14 21:30,15,17.6,17.6,17.6,17.6,18
20160301|2016-03-14 22:00,15,17.55,17.55,17.55,17.55,2
20160301|2016-03-14 22:30,15,17.55,17.72,17.5,17.6,338
20160301|2016-03-14 23:00,15,17.65,17.7,17.65,17.65,13
20160301|2016-03-14 23:30,15,17.7,17.7,17.7,17.7,2
20160301|2016-03-15 00:30,15,17.7,17.7,17.7,17.7,2
20160301|2016-03-15 01:00,15,17.7,17.74,17.65,17.65,25
20160301|2016-03-15 02:00,15,17.7,17.8,17.63,17.79,66
20160301|2016-03-15 02:30,15,17.75,17.92,17.75,17.9,185
20160301|2016-03-15 03:00,15,17.9,17.95,17.85,17.9,155
20160301|2016-03-15 03:30,15,17.95,18,17.87,18,393
20160301|2016-03-15 04:00,15,17.95,17.97,17.87,17.95,233
20160301|2016-03-15 04:30,15,17.95,18,17.9,18,95
20160301|2016-03-15 05:00,15,17.95,18.05,17.93,18,214
20160301|2016-03-15 05:30,15,18.05,18.05,17.88,17.9,418
20160301|2016-03-15 06:00,15,17.9,17.95,17.9,17.95,199
20160301|2016-03-15 06:30,15,17.9,17.92,17.83,17.87,553
20160301|2016-03-15 07:00,15,17.85,17.9,17.78,17.87,752
20160301|2016-03-15 07:30,15,17.85,17.97,17.83,17.85,1348
20160301|2016-03-15 08:00,15,17.85,17.92,17.78,17.85,646
20160301|2016-03-15 08:30,15,17.9,18,17.55,17.67,8664
20160301|2016-03-15 09:00,15,17.65,17.75,17.45,17.47,6124
20160301|2016-03-15 09:30,15,17.45,17.6,17.4,17.55,4071
20160301|2016-03-15 10:00,15,17.55,17.6,17.3,17.33,3018
20160301|2016-03-15 10:30,15,17.32,17.45,17.26,17.4,2596
20160301|2016-03-15 11:00,15,17.4,17.53,17.35,17.45,3033
20160301|2016-03-15 11:30,15,17.45,17.52,17.4,17.45,920
20160301|2016-03-15 12:00,15,17.45,17.5,17.3,17.35,766
20160301|2016-03-15 12:30,15,17.34,17.47,17.25,17.35,2058
20160301|2016-03-15 13:00,15,17.35,17.45,17.25,17.35,1406
20160301|2016-03-15 13:30,15,17.38,17.55,17.33,17.53,1400
20160301|2016-03-15 14:00,15,17.5,17.53,17.2,17.25,4778
20160301|2016-03-15 14:30,15,17.25,17.29,17.05,17.1,4806
20160301|2016-03-15 15:00,15,17.05,17.15,16.8,16.9,6223
20160301|2016-03-15 15:30,16,17,17,16.8,16.85,246
20160301|2016-03-15 16:00,16,16.9,16.9,16.8,16.85,26
20160301|2016-03-15 16:30,16,16.8,16.8,16.8,16.8,3
20160301|2016-03-15 17:00,16,16.9,16.9,16.8,16.84,62
20160301|2016-03-15 17:30,16,16.8,16.8,16.75,16.75,34
20160301|2016-03-15 18:00,16,16.75,16.85,16.75,16.8,21
20160301|2016-03-15 18:30,16,16.8,16.85,16.7,16.7,154
20160301|2016-03-15 19:00,16,16.8,16.82,16.77,16.82,227
20160301|2016-03-15 19:30,16,16.8,16.8,16.7,16.7,96
20160301|2016-03-15 20:00,16,16.7,16.71,16.65,16.65,113
20160301|2016-03-15 20:30,16,16.72,16.77,16.7,16.7,138
20160301|2016-03-15 21:00,16,16.79,16.8,16.79,16.8,150
20160301|2016-03-15 21:30,16,16.85,16.85,16.8,16.8,3
20160301|2016-03-15 22:00,16,16.8,16.85,16.79,16.85,35
20160301|2016-03-15 22:30,16,16.85,16.88,16.85,16.88,6
20160301|2016-03-15 23:00,16,16.84,16.88,16.83,16.84,62
20160301|2016-03-15 23:30,16,16.75,16.75,16.75,16.75,2
20160301|2016-03-16 00:00,16,16.8,16.8,16.8,16.8,5
20160301|2016-03-16 01:00,16,16.7,16.8,16.7,16.8,2
20160301|2016-03-16 02:00,16,16.8,16.81,16.7,16.7,82
20160301|2016-03-16 02:30,16,16.75,16.75,16.7,16.75,12
20160301|2016-03-16 03:00,16,16.7,16.75,16.6,16.61,247
20160301|2016-03-16 03:30,16,16.6,16.65,16.55,16.55,133
20160301|2016-03-16 04:00,16,16.55,16.65,16.55,16.63,251
20160301|2016-03-16 04:30,16,16.65,16.65,16.6,16.65,205
20160301|2016-03-16 05:00,16,16.6,16.75,16.6,16.65,217
20160301|2016-03-16 05:30,16,16.65,16.8,16.65,16.72,299
20160301|2016-03-16 06:00,16,16.8,16.8,16.73,16.73,208
20160301|2016-03-16 06:30,16,16.75,16.9,16.75,16.9,419
20160301|2016-03-16 07:00,16,16.9,16.9,16.75,16.85,218
20160301|2016-03-16 07:30,16,16.85,17.05,16.8,17,916
20160401|2015-10-23 08:30,23,18.7,18.75,18.64,18.69,92
20160401|2015-10-23 09:00,23,18.65,18.95,18.64,18.9,366
20160401|2015-10-23 09:30,23,18.9,19.05,18.86,18.96,291
20160401|2015-10-23 10:00,23,19,19.03,18.9,19,133
20160401|2015-10-23 10:30,23,19.05,19.08,19.02,19.03,61
20160401|2015-10-23 11:00,23,19.03,19.1,19,19.01,153
20160401|2015-10-23 11:30,23,18.98,19.1,18.97,19,74
20160401|2015-10-23 12:00,23,19.05,19.1,18.85,18.85,148
20160401|2015-10-23 12:30,23,18.85,18.87,18.77,18.82,88
20160401|2015-10-23 13:00,23,18.8,18.82,18.74,18.79,110
20160401|2015-10-23 13:30,23,18.78,18.9,18.78,18.86,247
20160401|2015-10-23 14:00,23,18.9,19.07,18.88,19.06,171
20160401|2015-10-23 14:30,23,19.06,19.1,18.95,19,389
20160401|2015-10-23 15:00,23,19,19.16,18.95,19.15,332
20160401|2015-10-25 17:30,26,19.1,19.1,19.1,19.1,1
20160401|2015-10-25 20:00,26,19.1,19.1,19.1,19.1,1
20160401|2015-10-25 22:00,26,19.16,19.16,19.16,19.16,3
20160401|2015-10-25 23:00,26,19.2,19.2,19.16,19.19,9
20160401|2015-10-26 00:30,26,19.25,19.25,19.25,19.25,1
20160401|2015-10-26 01:00,26,19.25,19.25,19.25,19.25,3
20160401|2015-10-26 02:30,26,19.25,19.25,19.24,19.24,13
20160401|2015-10-26 03:00,26,19.25,19.25,19.24,19.25,6
20160401|2015-10-26 06:30,26,19.23,19.23,19.23,19.23,4
20160401|2015-10-26 07:00,26,19.25,19.25,19.24,19.24,6
20160401|2015-10-26 07:30,26,19.25,19.28,19.2,19.2,92
20160401|2015-10-26 08:00,26,19.2,19.2,19.18,19.19,35
20160401|2015-10-26 08:30,26,19.2,19.24,19.1,19.22,116
20160401|2015-10-26 09:00,26,19.25,19.27,19.18,19.2,79
20160401|2015-10-26 09:30,26,19.2,19.26,19.2,19.23,28
20160401|2015-10-26 10:00,26,19.25,19.26,19.2,19.26,63
20160401|2015-10-26 10:30,26,19.3,19.3,19.3,19.3,7
20160401|2015-10-26 11:00,26,19.25,19.32,19.25,19.3,96
20160401|2015-10-26 11:30,26,19.25,19.25,19.17,19.2,314
20160401|2015-10-26 12:00,26,19.2,19.22,19.19,19.22,21
20160401|2015-10-26 12:30,26,19.2,19.3,19.15,19.3,84
20160401|2015-10-26 13:00,26,19.29,19.35,19.25,19.3,84
20160401|2015-10-26 13:30,26,19.32,19.4,19.3,19.35,53
20160401|2015-10-26 14:00,26,19.35,19.35,19.3,19.3,25
20160401|2015-10-26 14:30,26,19.35,19.45,19.31,19.4,167
20160401|2015-10-26 15:00,26,19.4,19.59,19.4,19.47,388
20160401|2015-10-26 21:00,27,19.5,19.51,19.5,19.51,3
20160401|2015-10-26 21:30,27,19.49,19.51,19.49,19.51,2
20160401|2015-10-26 22:00,27,19.5,19.5,19.5,19.5,1
20160401|2015-10-26 23:00,27,19.53,19.55,19.52,19.55,18
20160401|2015-10-27 01:00,27,19.57,19.57,19.55,19.55,3
20160401|2015-10-27 07:00,27,19.51,19.55,19.51,19.54,13
20160401|2015-10-27 07:30,27,19.54,19.6,19.54,19.58,69
20160401|2015-10-27 08:00,27,19.58,19.65,19.58,19.63,34
20160401|2015-10-27 08:30,27,19.65,19.68,19.45,19.45,266
20160401|2015-10-27 09:00,27,19.45,19.58,19.45,19.52,77
20160401|2015-10-27 09:30,27,19.55,19.55,19.37,19.37,86
20160401|2015-10-27 10:00,27,19.35,19.37,19.27,19.35,152
20160401|2015-10-27 10:30,27,19.3,19.46,19.25,19.45,175
20160401|2015-10-27 11:00,27,19.42,19.53,19.42,19.45,161
20160401|2015-10-27 11:30,27,19.47,19.47,19.38,19.45,60
20160401|2015-10-27 12:00,27,19.5,19.57,19.5,19.55,74
20160401|2015-10-27 12:30,27,19.5,19.5,19.5,19.5,13
20160401|2015-10-27 13:00,27,19.5,19.5,19.45,19.45,40
20160401|2015-10-27 13:30,27,19.47,19.48,19.45,19.45,30
20160401|2015-10-27 14:00,27,19.41,19.44,19.25,19.29,225
20160401|2015-10-27 14:30,27,19.28,19.33,19.2,19.25,324
20160401|2015-10-27 15:00,27,19.27,19.27,19.11,19.15,175
20160401|2015-10-28 03:00,28,19.15,19.15,19.1,19.11,8
20160401|2015-10-28 03:30,28,19.11,19.11,19.11,19.11,1
20160401|2015-10-28 04:30,28,19.09,19.09,19.06,19.09,9
20160401|2015-10-28 07:00,28,19.07,19.15,19.07,19.15,31
20160401|2015-10-28 07:30,28,19.15,19.15,19.15,19.15,24
20160401|2015-10-28 08:00,28,19.15,19.16,19.15,19.16,23
20160401|2015-10-28 08:30,28,19.1,19.21,19.1,19.11,147
20160401|2015-10-28 09:00,28,19.11,19.17,19.11,19.15,54
20160401|2015-10-28 09:30,28,19.15,19.15,19.1,19.12,106
20160401|2015-10-28 10:00,28,19.1,19.16,19.05,19.16,260
20160401|2015-10-28 10:30,28,19.15,19.15,19.07,19.08,31
20160401|2015-10-28 11:00,28,19.1,19.15,19.1,19.15,53
20160401|2015-10-28 11:30,28,19.17,19.17,19.15,19.15,92
20160401|2015-10-28 12:00,28,19.15,19.15,19.15,19.15,11
20160401|2015-10-28 12:30,28,19.12,19.13,19.04,19.04,49
20160401|2015-10-28 13:00,28,19.13,19.58,19.11,19.35,543
20160401|2015-10-28 13:30,28,19.4,19.55,19.28,19.32,153
20160401|2015-10-28 14:00,28,19.25,19.35,19.19,19.2,176
20160401|2015-10-28 14:30,28,19.2,19.21,18.95,18.95,398
20160401|2015-10-28 15:00,28,18.97,18.97,18.8,18.83,221
20160401|2015-10-28 17:00,29,18.9,18.9,18.88,18.88,3
20160401|2015-10-28 18:30,29,18.9,18.9,18.9,18.9,1
20160401|2015-10-28 19:00,29,18.92,18.99,18.92,18.99,2
20160401|2015-10-28 19:30,29,19,19.02,18.98,19.02,5
20160401|2015-10-28 22:00,29,18.97,18.97,18.97,18.97,7
20160401|2015-10-29 00:30,29,19.05,19.05,19.04,19.04,4
20160401|2015-10-29 02:30,29,19.02,19.02,19.02,19.02,1
20160401|2015-10-29 03:30,29,19.05,19.05,19.05,19.05,1
20160401|2015-10-29 04:00,29,19.1,19.1,19.1,19.1,1
20160401|2015-10-29 04:30,29,19.13,19.13,19.13,19.13,1
20160401|2015-10-29 05:00,29,19.05,19.05,19.05,19.05,1
20160401|2015-10-29 06:30,29,19.1,19.1,19.1,19.1,5
20160401|2015-10-29 07:00,29,19.05,19.09,19.05,19.07,6
20160401|2015-10-29 07:30,29,19.01,19.06,19,19.01,10
20160401|2015-10-29 08:00,29,19.05,19.05,19.03,19.03,14
20160401|2015-10-29 08:30,29,19.03,19.09,18.99,19.06,301
20160401|2015-10-29 09:00,29,19.1,19.1,18.98,19.1,108
20160401|2015-10-29 09:30,29,19.15,19.21,19.08,19.2,73
20160401|2015-10-29 10:00,29,19.2,19.25,19.15,19.15,48
20160401|2015-10-29 10:30,29,19.15,19.15,19.1,19.12,50
20160401|2015-10-29 11:00,29,19.1,19.1,19.05,19.05,5
20160401|2015-10-29 11:30,29,19.07,19.1,19.02,19.08,13
20160401|2015-10-29 12:00,29,19.05,19.05,19.03,19.05,35
20160401|2015-10-29 12:30,29,19.05,19.18,19.05,19.16,75
20160401|2015-10-29 13:00,29,19.15,19.16,19.05,19.05,46
20160401|2015-10-29 13:30,29,19.09,19.15,19.06,19.1,54
20160401|2015-10-29 14:00,29,19.1,19.15,19.08,19.08,42
20160401|2015-10-29 14:30,29,19.05,19.1,18.95,19.05,71
20160401|2015-10-29 15:00,29,19.09,19.15,19,19.01,240
20160401|2015-10-29 19:00,30,18.95,18.95,18.95,18.95,1
20160401|2015-10-29 20:30,30,18.95,18.95,18.92,18.92,2
20160401|2015-10-29 21:00,30,18.9,18.9,18.9,18.9,2
20160401|2015-10-29 21:30,30,18.88,18.88,18.87,18.87,2
20160401|2015-10-29 22:00,30,18.9,18.9,18.9,18.9,1
20160401|2015-10-30 00:30,30,18.91,18.91,18.91,18.91,7
20160401|2015-10-30 03:00,30,18.91,18.91,18.91,18.91,1
20160401|2015-10-30 04:30,30,19,19,19,19,3
20160401|2015-10-30 05:00,30,19,19.05,19,19,13
20160401|2015-10-30 07:00,30,19,19.01,19,19.01,2
20160401|2015-10-30 07:30,30,19,19,19,19,1
20160401|2015-10-30 08:00,30,19.09,19.23,19.08,19.2,72
20160401|2015-10-30 08:30,30,19.2,19.3,19.15,19.23,223
20160401|2015-10-30 09:00,30,19.25,19.25,19.25,19.25,5
20160401|2015-10-30 09:30,30,19.2,19.24,19.2,19.22,153
20160401|2015-10-30 10:00,30,19.2,19.24,19.2,19.2,34
20160401|2015-10-30 10:30,30,19.15,19.18,19.09,19.1,56
20160401|2015-10-30 11:00,30,19.11,19.17,19.1,19.1,181
20160401|2015-10-30 11:30,30,19.1,19.1,19,19.01,24
20160401|2015-10-30 12:00,30,19.05,19.05,19,19.04,57
20160401|2015-10-30 12:30,30,19.05,19.05,18.95,18.97,57
20160401|2015-10-30 13:00,30,19,19.06,19,19.06,78
20160401|2015-10-30 13:30,30,19.01,19.12,19.01,19.1,113
20160401|2015-10-30 14:00,30,19.11,19.15,19.1,19.1,53
20160401|2015-10-30 14:30,30,19.15,19.25,19.1,19.25,31
20160401|2015-10-30 15:00,30,19.22,19.35,19.22,19.29,312
20160401|2015-11-01 17:30,2,19.33,19.47,19.33,19.47,4
20160401|2015-11-01 23:00,2,19.45,19.45,19.37,19.42,5
20160401|2015-11-02 02:00,2,19.42,19.45,19.42,19.45,22
20160401|2015-11-02 02:30,2,19.42,19.43,19.42,19.43,4
20160401|2015-11-02 03:00,2,19.31,19.36,19.28,19.31,12
20160401|2015-11-02 03:30,2,19.25,19.31,19.22,19.22,45
20160401|2015-11-02 08:00,2,19.2,19.2,19.2,19.2,5
20160401|2015-11-02 08:30,2,19.2,19.25,19.14,19.15,205
20160401|2015-11-02 09:00,2,19.11,19.15,19.07,19.07,10
20160401|2015-11-02 09:30,2,19.1,19.1,19.05,19.1,79
20160401|2015-11-02 10:00,2,19.07,19.12,19.07,19.1,43
20160401|2015-11-02 10:30,2,19.03,19.05,19.03,19.05,4
20160401|2015-11-02 11:00,2,19.03,19.03,18.95,18.95,79
20160401|2015-11-02 11:30,2,18.93,19,18.85,18.85,53
20160401|2015-11-02 12:00,2,18.88,18.95,18.85,18.85,91
20160401|2015-11-02 12:30,2,18.85,18.87,18.8,18.8,23
20160401|2015-11-02 13:00,2,18.85,18.85,18.75,18.75,147
20160401|2015-11-02 13:30,2,18.75,18.77,18.6,18.6,77
20160401|2015-11-02 14:00,2,18.64,18.73,18.55,18.55,133
20160401|2015-11-02 14:30,2,18.55,18.65,18.55,18.6,348
20160401|2015-11-02 15:00,2,18.6,18.75,18.55,18.72,234
20160401|2015-11-02 16:00,3,18.8,18.8,18.75,18.75,8
20160401|2015-11-02 17:00,3,18.75,18.77,18.75,18.77,29
20160401|2015-11-02 18:00,3,18.75,18.75,18.75,18.75,2
20160401|2015-11-03 04:00,3,18.7,18.7,18.65,18.65,6
20160401|2015-11-03 05:30,3,18.7,18.7,18.7,18.7,1
20160401|2015-11-03 06:00,3,18.75,18.75,18.75,18.75,1
20160401|2015-11-03 07:30,3,18.74,18.74,18.74,18.74,1
20160401|2015-11-03 08:00,3,18.75,18.79,18.75,18.79,12
20160401|2015-11-03 08:30,3,18.75,18.8,18.68,18.76,102
20160401|2015-11-03 09:00,3,18.75,18.75,18.66,18.68,79
20160401|2015-11-03 09:30,3,18.74,18.79,18.72,18.75,96
20160401|2015-11-03 10:00,3,18.77,18.79,18.75,18.75,24
20160401|2015-11-03 10:30,3,18.79,18.79,18.72,18.73,33
20160401|2015-11-03 11:00,3,18.74,18.86,18.74,18.84,149
20160401|2015-11-03 11:30,3,18.84,18.88,18.77,18.8,132
20160401|2015-11-03 12:00,3,18.8,18.8,18.75,18.77,110
20160401|2015-11-03 12:30,3,18.75,18.75,18.67,18.67,63
20160401|2015-11-03 13:00,3,18.65,18.7,18.62,18.67,90
20160401|2015-11-03 13:30,3,18.65,18.7,18.65,18.7,18
20160401|2015-11-03 14:00,3,18.74,18.78,18.72,18.76,180
20160401|2015-11-03 14:30,3,18.76,18.9,18.75,18.9,363
20160401|2015-11-03 15:00,3,18.85,18.98,18.82,18.98,417
20160401|2015-11-03 19:30,4,18.9,18.95,18.9,18.95,2
20160401|2015-11-03 20:30,4,18.85,18.85,18.85,18.85,1
20160401|2015-11-03 23:00,4,18.88,18.88,18.88,18.88,2
20160401|2015-11-04 01:00,4,18.9,18.91,18.9,18.9,3
20160401|2015-11-04 02:30,4,18.85,18.86,18.85,18.85,3
20160401|2015-11-04 03:00,4,18.8,18.82,18.8,18.82,7
20160401|2015-11-04 06:30,4,18.85,18.85,18.79,18.83,12
20160401|2015-11-04 07:00,4,18.8,18.82,18.75,18.76,35
20160401|2015-11-04 08:30,4,18.8,19.08,18.78,19,246
20160401|2015-11-04 09:00,4,19.05,19.05,18.95,19,39
20160401|2015-11-04 09:30,4,19,19.1,18.95,19.1,85
20160401|2015-11-04 10:00,4,19.1,19.22,19.07,19.22,248
20160401|2015-11-04 10:30,4,19.19,19.21,19.17,19.21,31
20160401|2015-11-04 11:00,4,19.2,19.2,19.07,19.13,52
20160401|2015-11-04 11:30,4,19.15,19.2,19.15,19.2,67
20160401|2015-11-04 12:00,4,19.24,19.3,19.22,19.25,39
20160401|2015-11-04 12:30,4,19.25,19.25,19.1,19.1,46
20160401|2015-11-04 13:00,4,19.11,19.11,19.03,19.05,65
20160401|2015-11-04 13:30,4,19.05,19.05,18.95,18.98,38
20160401|2015-11-04 14:00,4,19,19.1,18.95,19.1,224
20160401|2015-11-04 14:30,4,19.1,19.24,19.1,19.11,267
20160401|2015-11-04 15:00,4,19.12,19.25,19.1,19.2,195
20160401|2015-11-04 16:00,5,19.2,19.2,19.2,19.2,2
20160401|2015-11-04 17:00,5,19.2,19.22,19.2,19.22,2
20160401|2015-11-04 17:30,5,19.23,19.25,19.23,19.25,3
20160401|2015-11-05 01:30,5,19.15,19.15,19.15,19.15,1
20160401|2015-11-05 05:30,5,19.1,19.1,19.1,19.1,1
20160401|2015-11-05 06:00,5,19.09,19.09,19.07,19.07,3
20160401|2015-11-05 06:30,5,19.05,19.05,19.05,19.05,25
20160401|2015-11-05 07:30,5,19.05,19.05,19.05,19.05,1
20160401|2015-11-05 08:00,5,19.11,19.12,19.1,19.1,15
20160401|2015-11-05 08:30,5,19.1,19.25,19,19,253
20160401|2015-11-05 09:00,5,18.95,19.27,18.95,19.26,169
20160401|2015-11-05 09:30,5,19.25,19.34,19.2,19.27,69
20160401|2015-11-05 10:00,5,19.25,19.31,19.2,19.2,72
20160401|2015-11-05 10:30,5,19.2,19.25,19.15,19.15,38
20160401|2015-11-05 11:00,5,19.13,19.22,19.1,19.1,65
20160401|2015-11-05 11:30,5,19.12,19.15,19.1,19.1,31
20160401|2015-11-05 12:00,5,19.09,19.23,19.09,19.2,119
20160401|2015-11-05 12:30,5,19.2,19.27,19.2,19.2,78
20160401|2015-11-05 13:00,5,19.19,19.19,19.14,19.14,154
20160401|2015-11-05 13:30,5,19.1,19.1,19.03,19.05,108
20160401|2015-11-05 14:00,5,19.07,19.1,18.94,18.94,161
20160401|2015-11-05 14:30,5,18.93,19,18.93,18.98,149
20160401|2015-11-05 15:00,5,18.98,18.98,18.9,18.95,221
20160401|2015-11-05 17:30,6,18.95,18.95,18.95,18.95,1
20160401|2015-11-05 18:00,6,18.97,18.97,18.97,18.97,1
20160401|2015-11-06 02:30,6,19,19,18.97,18.99,19
20160401|2015-11-06 03:00,6,19,19,19,19,5
20160401|2015-11-06 05:00,6,19.05,19.05,19.04,19.04,2
20160401|2015-11-06 05:30,6,19.05,19.06,19.04,19.05,36
20160401|2015-11-06 06:00,6,19.04,19.04,19.04,19.04,4
20160401|2015-11-06 06:30,6,19.05,19.05,19,19,3
20160401|2015-11-06 07:00,6,18.95,18.95,18.9,18.95,7
20160401|2015-11-06 07:30,6,19,19.15,18.95,19.06,51
20160401|2015-11-06 08:00,6,19.05,19.05,18.95,18.98,22
20160401|2015-11-06 08:30,6,18.96,19.15,18.85,19.1,188
20160401|2015-11-06 09:00,6,19.08,19.19,19.05,19.05,179
20160401|2015-11-06 09:30,6,19,19,18.88,18.95,174
20160401|2015-11-06 10:00,6,18.95,19.12,18.93,19.09,114
20160401|2015-11-06 10:30,6,19,19,18.9,18.98,73
20160401|2015-11-06 11:00,6,18.95,19.05,18.95,19.05,172
20160401|2015-11-06 11:30,6,19,19.05,19,19,13
20160401|2015-11-06 12:00,6,18.95,19,18.93,19,93
20160401|2015-11-06 12:30,6,18.9,19,18.9,18.91,35
20160401|2015-11-06 13:00,6,18.93,18.93,18.85,18.9,69
20160401|2015-11-06 13:30,6,18.85,18.96,18.85,18.88,238
20160401|2015-11-06 14:00,6,18.85,18.85,18.83,18.83,42
20160401|2015-11-06 14:30,6,18.8,18.85,18.75,18.8,246
20160401|2015-11-06 15:00,6,18.8,18.81,18.7,18.75,226
20160401|2015-11-08 17:00,9,18.85,18.85,18.82,18.82,9
20160401|2015-11-08 20:00,9,18.75,18.75,18.75,18.75,1
20160401|2015-11-09 01:00,9,18.77,18.77,18.77,18.77,1
20160401|2015-11-09 01:30,9,18.8,18.8,18.8,18.8,1
20160401|2015-11-09 02:00,9,18.8,18.8,18.8,18.8,2
20160401|2015-11-09 02:30,9,18.85,18.89,18.85,18.87,6
20160401|2015-11-09 07:00,9,18.84,18.86,18.84,18.86,9
20160401|2015-11-09 07:30,9,18.85,18.85,18.85,18.85,15
20160401|2015-11-09 08:00,9,18.83,18.83,18.83,18.83,15
20160401|2015-11-09 08:30,9,18.84,18.86,18.79,18.85,245
20160401|2015-11-09 09:00,9,18.9,18.94,18.85,18.91,145
20160401|2015-11-09 09:30,9,18.95,18.95,18.9,18.95,14
20160401|2015-11-09 10:00,9,18.95,19.07,18.94,19.07,72
20160401|2015-11-09 10:30,9,19.05,19.15,19.03,19.14,218
20160401|2015-11-09 11:00,9,19.16,19.25,19.11,19.11,87
20160401|2015-11-09 11:30,9,19.1,19.12,19.03,19.03,53
20160401|2015-11-09 12:00,9,19.04,19.18,19.02,19.1,61
20160401|2015-11-09 12:30,9,19.15,19.16,19.1,19.15,55
20160401|2015-11-09 13:00,9,19.2,19.2,19.08,19.11,137
20160401|2015-11-09 13:30,9,19.1,19.24,19.07,19.19,295
20160401|2015-11-09 14:00,9,19.2,19.3,19.19,19.22,264
20160401|2015-11-09 14:30,9,19.2,19.2,18.98,19.13,367
20160401|2015-11-09 15:00,9,19.1,19.19,19.1,19.15,478
20160401|2015-11-09 22:30,10,19.05,19.05,19.05,19.05,2
20160401|2015-11-10 00:30,10,19.02,19.04,19.02,19.04,3
20160401|2015-11-10 01:00,10,19.07,19.07,19.07,19.07,1
20160401|2015-11-10 03:30,10,19.14,19.14,19.14,19.14,2
20160401|2015-11-10 04:00,10,19.25,19.25,19.19,19.19,5
20160401|2015-11-10 04:30,10,19.25,19.25,19.25,19.25,3
20160401|2015-11-10 05:00,10,19.25,19.25,19.22,19.25,9
20160401|2015-11-10 05:30,10,19.2,19.2,19.2,19.2,1
20160401|2015-11-10 06:30,10,19.25,19.25,19.25,19.25,6
20160401|2015-11-10 07:00,10,19.24,19.24,19.2,19.21,14
20160401|2015-11-10 08:00,10,19.2,19.2,19.2,19.2,3
20160401|2015-11-10 08:30,10,19.2,19.27,19.1,19.1,386
20160401|2015-11-10 09:00,10,19.13,19.3,19.13,19.25,109
20160401|2015-11-10 09:30,10,19.25,19.25,19.1,19.1,92
20160401|2015-11-10 10:00,10,19.12,19.17,19.07,19.16,52
20160401|2015-11-10 10:30,10,19.19,19.19,19.07,19.09,41
20160401|2015-11-10 11:00,10,19.1,19.1,19.08,19.08,128
20160401|2015-11-10 11:30,10,19.1,19.12,19.1,19.1,7
20160401|2015-11-10 12:00,10,19.1,19.12,19.05,19.1,35
20160401|2015-11-10 12:30,10,19.08,19.1,19,19.05,65
20160401|2015-11-10 13:00,10,19.05,19.05,19,19.05,24
20160401|2015-11-10 13:30,10,19.06,19.06,18.9,19,117
20160401|2015-11-10 14:00,10,18.97,19.03,18.94,18.98,392
20160401|2015-11-10 14:30,10,18.95,19.01,18.9,19,217
20160401|2015-11-10 15:00,10,19,19,18.87,18.95,336
20160401|2015-11-10 15:30,11,18.96,18.96,18.95,18.96,15
20160401|2015-11-10 17:00,11,19,19,19,19,1
20160401|2015-11-10 20:30,11,18.95,18.95,18.95,18.95,2
20160401|2015-11-10 22:30,11,18.95,18.95,18.91,18.93,19
20160401|2015-11-10 23:30,11,18.93,18.95,18.93,18.93,3
20160401|2015-11-11 03:00,11,18.9,18.9,18.9,18.9,1
20160401|2015-11-11 03:30,11,18.9,18.9,18.9,18.9,5
20160401|2015-11-11 06:00,11,18.9,18.9,18.85,18.85,7
20160401|2015-11-11 06:30,11,18.87,18.87,18.8,18.82,22
20160401|2015-11-11 07:30,11,18.82,18.82,18.82,18.82,1
20160401|2015-11-11 08:00,11,18.85,18.85,18.83,18.85,26
20160401|2015-11-11 08:30,11,18.85,18.95,18.83,18.95,160
20160401|2015-11-11 09:00,11,18.9,19.01,18.9,19,64
20160401|2015-11-11 09:30,11,18.95,19.1,18.95,19.02,111
20160401|2015-11-11 10:00,11,19.05,19.07,18.92,18.95,52
20160401|2015-11-11 10:30,11,18.93,18.93,18.85,18.85,75
20160401|2015-11-11 11:00,11,18.85,18.9,18.8,18.8,75
20160401|2015-11-11 11:30,11,18.81,18.83,18.77,18.8,44
20160401|2015-11-11 12:00,11,18.85,18.97,18.83,18.95,151
20160401|2015-11-11 12:30,11,18.97,18.97,18.92,18.96,51
20160401|2015-11-11 13:00,11,18.95,18.95,18.85,18.85,46
20160401|2015-11-11 13:30,11,18.88,19,18.88,19,40
20160401|2015-11-11 14:00,11,18.97,19.04,18.97,19,89
20160401|2015-11-11 14:30,11,19.05,19.13,19.05,19.1,139
20160401|2015-11-11 15:00,11,19.13,19.2,19.13,19.19,215
20160401|2015-11-11 15:30,12,19.2,19.2,19.18,19.18,11
20160401|2015-11-11 19:00,12,19.15,19.15,19.15,19.15,2
20160401|2015-11-12 02:30,12,19.05,19.05,19.05,19.05,2
20160401|2015-11-12 03:00,12,19.1,19.12,19.09,19.09,4
20160401|2015-11-12 04:00,12,19.15,19.25,19.13,19.2,19
20160401|2015-11-12 04:30,12,19.2,19.2,19.2,19.2,1
20160401|2015-11-12 05:00,12,19.2,19.2,19.19,19.2,5
20160401|2015-11-12 06:30,12,19.15,19.2,19.15,19.2,7
20160401|2015-11-12 07:00,12,19.23,19.25,19.23,19.23,30
20160401|2015-11-12 07:30,12,19.25,19.25,19.25,19.25,13
20160401|2015-11-12 08:00,12,19.25,19.47,19.24,19.45,153
20160401|2015-11-12 08:30,12,19.45,19.45,19.3,19.3,301
20160401|2015-11-12 09:00,12,19.25,19.38,19.25,19.35,119
20160401|2015-11-12 09:30,12,19.35,19.38,19.25,19.3,78
20160401|2015-11-12 10:00,12,19.26,19.45,19.23,19.45,152
20160401|2015-11-12 10:30,12,19.42,19.52,19.3,19.4,230
20160401|2015-11-12 11:00,12,19.45,19.59,19.45,19.55,84
20160401|2015-11-12 11:30,12,19.51,19.55,19.47,19.47,60
20160401|2015-11-12 12:00,12,19.49,19.54,19.46,19.47,77
20160401|2015-11-12 12:30,12,19.49,19.57,19.49,19.56,57
20160401|2015-11-12 13:00,12,19.56,19.77,19.56,19.71,676
20160401|2015-11-12 13:30,12,19.7,19.95,19.7,19.9,259
20160401|2015-11-12 14:00,12,19.9,19.97,19.87,19.9,225
20160401|2015-11-12 14:30,12,19.92,20.04,19.9,20.03,446
20160401|2015-11-12 15:00,12,20.04,20.1,20,20.07,405
20160401|2015-11-12 15:30,13,20.04,20.04,20.04,20.04,1
20160401|2015-11-13 00:30,13,20.05,20.05,20.05,20.05,3
20160401|2015-11-13 01:00,13,20.06,20.06,20.06,20.06,1
20160401|2015-11-13 02:00,13,20.03,20.03,20.03,20.03,4
20160401|2015-11-13 03:30,13,20.05,20.05,20.05,20.05,2
20160401|2015-11-13 05:00,13,20.1,20.15,20.1,20.15,29
20160401|2015-11-13 05:30,13,20.2,20.2,20.19,20.19,18
20160401|2015-11-13 06:00,13,20.15,20.15,20.15,20.15,5
20160401|2015-11-13 06:30,13,20.12,20.12,20.12,20.12,6
20160401|2015-11-13 07:00,13,20.12,20.16,20.12,20.14,65
20160401|2015-11-13 07:30,13,20.1,20.19,20.06,20.06,22
20160401|2015-11-13 08:00,13,20.08,20.12,20.08,20.11,137
20160401|2015-11-13 08:30,13,20.1,20.23,20.05,20.16,302
20160401|2015-11-13 09:00,13,20.2,20.55,20.2,20.5,369
20160401|2015-11-13 09:30,13,20.5,20.57,20.25,20.27,274
20160401|2015-11-13 10:00,13,20.3,20.53,20.3,20.36,146
20160401|2015-11-13 10:30,13,20.37,20.38,20.25,20.25,217
20160401|2015-11-13 11:00,13,20.2,20.2,20.05,20.2,177
20160401|2015-11-13 11:30,13,20.2,20.33,20.2,20.3,83
20160401|2015-11-13 12:00,13,20.27,20.35,20.27,20.35,123
20160401|2015-11-13 12:30,13,20.37,20.5,20.37,20.42,135
20160401|2015-11-13 13:00,13,20.42,20.48,20.39,20.47,154
20160401|2015-11-13 13:30,13,20.46,20.63,20.44,20.63,231
20160401|2015-11-13 14:00,13,20.6,20.71,20.55,20.7,146
20160401|2015-11-13 14:30,13,20.73,20.79,20.7,20.75,228
20160401|2015-11-13 15:00,13,20.76,20.83,20.65,20.7,716
20160401|2015-11-15 17:00,16,21.05,21.05,21.05,21.05,1
20160401|2015-11-15 19:00,16,20.85,20.85,20.85,20.85,1
20160401|2015-11-15 20:00,16,20.85,20.86,20.85,20.85,4
20160401|2015-11-15 21:30,16,20.88,20.89,20.88,20.89,2
20160401|2015-11-15 23:00,16,20.85,20.88,20.85,20.88,2
20160401|2015-11-16 02:00,16,20.75,20.75,20.7,20.7,49
20160401|2015-11-16 02:30,16,20.71,20.74,20.65,20.71,34
20160401|2015-11-16 03:00,16,20.65,20.65,20.6,20.61,12
20160401|2015-11-16 03:30,16,20.6,20.6,20.6,20.6,2
20160401|2015-11-16 04:00,16,20.55,20.58,20.55,20.58,31
20160401|2015-11-16 04:30,16,20.6,20.61,20.58,20.61,5
20160401|2015-11-16 05:00,16,20.65,20.65,20.65,20.65,5
20160401|2015-11-16 06:00,16,20.55,20.55,20.55,20.55,2
20160401|2015-11-16 06:30,16,20.6,20.65,20.59,20.59,55
20160401|2015-11-16 07:00,16,20.6,20.66,20.6,20.64,21
20160401|2015-11-16 07:30,16,20.69,20.8,20.66,20.8,92
20160401|2015-11-16 08:00,16,20.82,20.87,20.75,20.75,88
20160401|2015-11-16 08:30,16,20.75,20.87,20.48,20.78,370
20160401|2015-11-16 09:00,16,20.78,20.8,20.5,20.55,230
20160401|2015-11-16 09:30,16,20.55,20.6,20.43,20.55,236
20160401|2015-11-16 10:00,16,20.55,20.7,20.48,20.7,140
20160401|2015-11-16 10:30,16,20.7,20.7,20.47,20.5,122
20160401|2015-11-16 11:00,16,20.5,20.53,20.41,20.42,59
20160401|2015-11-16 11:30,16,20.43,20.43,20.15,20.15,203
20160401|2015-11-16 12:00,16,20.13,20.13,19.9,19.95,387
20160401|2015-11-16 12:30,16,19.95,19.96,19.85,19.9,460
20160401|2015-11-16 13:00,16,19.9,19.92,19.85,19.9,292
20160401|2015-11-16 13:30,16,19.85,19.91,19.82,19.87,321
20160401|2015-11-16 14:00,16,19.81,19.83,19.62,19.65,130
20160401|2015-11-16 14:30,16,19.65,19.71,19.58,19.6,533
20160401|2015-11-16 15:00,16,19.6,19.6,19.46,19.5,612
20160401|2015-11-16 15:30,17,19.49,19.49,19.45,19.45,14
20160401|2015-11-16 19:00,17,19.55,19.55,19.54,19.54,2
20160401|2015-11-16 19:30,17,19.47,19.47,19.47,19.47,1
20160401|2015-11-16 20:00,17,19.45,19.45,19.4,19.4,5
20160401|2015-11-16 21:00,17,19.45,19.45,19.45,19.45,2
20160401|2015-11-16 21:30,17,19.42,19.43,19.42,19.43,5
20160401|2015-11-16 23:00,17,19.42,19.42,19.42,19.42,3
20160401|2015-11-17 01:00,17,19.47,19.51,19.45,19.51,4
20160401|2015-11-17 02:00,17,19.52,19.54,19.49,19.54,8
20160401|2015-11-17 02:30,17,19.52,19.54,19.46,19.46,26
20160401|2015-11-17 03:00,17,19.43,19.43,19.4,19.4,2
20160401|2015-11-17 03:30,17,19.44,19.44,19.35,19.42,32
20160401|2015-11-17 04:00,17,19.4,19.4,19.38,19.38,2
20160401|2015-11-17 04:30,17,19.38,19.42,19.37,19.42,106
20160401|2015-11-17 05:00,17,19.38,19.38,19.36,19.36,2
20160401|2015-11-17 06:00,17,19.35,19.35,19.35,19.35,8
20160401|2015-11-17 06:30,17,19.4,19.44,19.4,19.4,16
20160401|2015-11-17 07:00,17,19.35,19.45,19.35,19.44,7
20160401|2015-11-17 07:30,17,19.45,19.45,19.32,19.35,12
20160401|2015-11-17 08:00,17,19.35,19.38,19.34,19.35,118
20160401|2015-11-17 08:30,17,19.38,19.48,19.38,19.4,280
20160401|2015-11-17 09:00,17,19.35,19.5,19.34,19.35,283
20160401|2015-11-17 09:30,17,19.35,19.36,19.1,19.17,534
20160401|2015-11-17 10:00,17,19.15,19.28,19.15,19.15,138
20160401|2015-11-17 10:30,17,19.17,19.35,19.15,19.3,122
20160401|2015-11-17 11:00,17,19.35,19.39,19.25,19.35,120
20160401|2015-11-17 11:30,17,19.35,19.47,19.35,19.43,222
20160401|2015-11-17 12:00,17,19.35,19.64,19.35,19.6,233
20160401|2015-11-17 12:30,17,19.6,19.68,19.55,19.55,215
20160401|2015-11-17 13:00,17,19.55,19.82,19.5,19.8,162
20160401|2015-11-17 13:30,17,19.85,20.05,19.8,19.9,258
20160401|2015-11-17 14:00,17,19.95,20.15,19.95,20,284
20160401|2015-11-17 14:30,17,19.95,20.02,19.8,19.95,798
20160401|2015-11-17 15:00,17,20.01,20.01,19.8,19.82,492
20160401|2015-11-17 15:30,18,19.87,19.87,19.8,19.8,9
20160401|2015-11-17 19:00,18,19.85,19.86,19.82,19.86,4
20160401|2015-11-17 19:30,18,19.86,19.9,19.79,19.9,34
20160401|2015-11-17 21:00,18,19.85,19.85,19.77,19.8,32
20160401|2015-11-17 21:30,18,19.8,19.83,19.78,19.78,8
20160401|2015-11-17 22:00,18,19.76,19.8,19.76,19.8,5
20160401|2015-11-17 22:30,18,19.81,19.84,19.8,19.82,20
20160401|2015-11-17 23:00,18,19.85,19.86,19.84,19.86,9
20160401|2015-11-18 00:00,18,19.83,19.83,19.83,19.83,1
20160401|2015-11-18 02:00,18,19.9,19.9,19.9,19.9,16
20160401|2015-11-18 02:30,18,19.85,19.87,19.85,19.87,7
20160401|2015-11-18 03:00,18,19.9,19.9,19.85,19.9,12
20160401|2015-11-18 04:00,18,19.9,19.9,19.87,19.87,6
20160401|2015-11-18 04:30,18,19.85,19.86,19.85,19.86,5
20160401|2015-11-18 05:00,18,19.85,19.85,19.82,19.82,11
20160401|2015-11-18 05:30,18,19.76,19.8,19.75,19.77,12
20160401|2015-11-18 06:00,18,19.78,19.79,19.77,19.77,16
20160401|2015-11-18 07:00,18,19.75,19.77,19.7,19.73,57
20160401|2015-11-18 07:30,18,19.75,19.8,19.68,19.7,48
20160401|2015-11-18 08:00,18,19.7,19.75,19.67,19.72,129
20160401|2015-11-18 08:30,18,19.7,19.73,19.55,19.6,390
20160401|2015-11-18 09:00,18,19.6,19.67,19.53,19.65,220
20160401|2015-11-18 09:30,18,19.65,19.7,19.6,19.6,64
20160401|2015-11-18 10:00,18,19.55,19.65,19.53,19.58,56
20160401|2015-11-18 10:30,18,19.55,19.6,19.52,19.6,60
20160401|2015-11-18 11:00,18,19.65,19.68,19.55,19.65,133
20160401|2015-11-18 11:30,18,19.65,19.7,19.64,19.65,115
20160401|2015-11-18 12:00,18,19.64,19.64,19.53,19.55,114
20160401|2015-11-18 12:30,18,19.55,19.65,19.5,19.6,219
20160401|2015-11-18 13:00,18,19.64,19.65,19.39,19.45,255
20160401|2015-11-18 13:30,18,19.47,19.5,19.34,19.35,187
20160401|2015-11-18 14:00,18,19.34,19.43,19.34,19.39,80
20160401|2015-11-18 14:30,18,19.39,19.39,19.25,19.28,454
20160401|2015-11-18 15:00,18,19.25,19.4,19.25,19.4,283
20160401|2015-11-18 15:30,19,19.4,19.8,19.4,19.45,338
20160401|2015-11-18 17:30,19,19.45,19.48,19.45,19.45,16
20160401|2015-11-18 20:30,19,19.35,19.35,19.35,19.35,7
20160401|2015-11-18 21:00,19,19.35,19.35,19.35,19.35,4
20160401|2015-11-19 01:30,19,19.3,19.32,19.3,19.3,13
20160401|2015-11-19 02:00,19,19.25,19.26,19.25,19.26,43
20160401|2015-11-19 02:30,19,19.25,19.27,19.25,19.25,8
20160401|2015-11-19 03:00,19,19.28,19.3,19.28,19.29,4
20160401|2015-11-19 03:30,19,19.25,19.25,19.25,19.25,4
20160401|2015-11-19 04:30,19,19.25,19.25,19.25,19.25,1
20160401|2015-11-19 06:00,19,19.25,19.25,19.25,19.25,5
20160401|2015-11-19 06:30,19,19.33,19.33,19.31,19.31,11
20160401|2015-11-19 07:00,19,19.35,19.38,19.33,19.33,30
20160401|2015-11-19 07:30,19,19.3,19.45,19.3,19.43,92
20160401|2015-11-19 08:00,19,19.4,19.45,19.4,19.44,219
20160401|2015-11-19 08:30,19,19.45,19.6,19.45,19.53,312
20160401|2015-11-19 09:00,19,19.6,19.7,19.55,19.7,381
20160401|2015-11-19 09:30,19,19.7,19.77,19.67,19.7,351
20160401|2015-11-19 10:00,19,19.7,19.7,19.61,19.65,178
20160401|2015-11-19 10:30,19,19.7,19.84,19.7,19.82,137
20160401|2015-11-19 11:00,19,19.83,19.87,19.76,19.85,172
20160401|2015-11-19 11:30,19,19.85,19.85,19.7,19.72,110
20160401|2015-11-19 12:00,19,19.7,19.7,19.65,19.7,31
20160401|2015-11-19 12:30,19,19.74,19.8,19.72,19.8,135
20160401|2015-11-19 13:00,19,19.8,19.93,19.8,19.88,352
20160401|2015-11-19 13:30,19,19.85,19.93,19.84,19.85,112
20160401|2015-11-19 14:00,19,19.86,19.89,19.72,19.72,194
20160401|2015-11-19 14:30,19,19.73,19.84,19.72,19.8,282
20160401|2015-11-19 15:00,19,19.8,19.9,19.78,19.83,466
20160401|2015-11-19 16:30,20,19.77,19.77,19.77,19.77,1
20160401|2015-11-19 17:00,20,19.8,19.8,19.8,19.8,10
20160401|2015-11-20 01:30,20,19.7,19.7,19.7,19.7,2
20160401|2015-11-20 02:00,20,19.68,19.72,19.68,19.7,31
20160401|2015-11-20 02:30,20,19.75,19.75,19.75,19.75,4
20160401|2015-11-20 03:00,20,19.75,19.78,19.75,19.78,4
20160401|2015-11-20 03:30,20,19.75,19.75,19.75,19.75,5
20160401|2015-11-20 04:30,20,19.75,19.75,19.7,19.7,7
20160401|2015-11-20 06:30,20,19.7,19.7,19.7,19.7,9
20160401|2015-11-20 07:00,20,19.68,19.69,19.64,19.67,43
20160401|2015-11-20 08:00,20,19.68,19.68,19.55,19.56,161
20160401|2015-11-20 08:30,20,19.6,19.63,19.5,19.57,364
20160401|2015-11-20 09:00,20,19.58,19.62,19.48,19.55,203
20160401|2015-11-20 09:30,20,19.6,19.6,19.48,19.6,65
20160401|2015-11-20 10:00,20,19.63,19.63,19.55,19.55,88
20160401|2015-11-20 10:30,20,19.6,19.6,19.57,19.6,50
20160401|2015-11-20 11:00,20,19.62,19.62,19.5,19.5,16
20160401|2015-11-20 11:30,20,19.5,19.5,19.48,19.48,42
20160401|2015-11-20 12:00,20,19.47,19.55,19.47,19.5,139
20160401|2015-11-20 12:30,20,19.55,19.57,19.53,19.55,87
20160401|2015-11-20 13:00,20,19.5,19.5,19.5,19.5,9
20160401|2015-11-20 13:30,20,19.55,19.59,19.48,19.59,144
20160401|2015-11-20 14:00,20,19.6,19.7,19.58,19.65,110
20160401|2015-11-20 14:30,20,19.67,19.7,19.58,19.68,139
20160401|2015-11-20 15:00,20,19.67,19.75,19.55,19.6,540
20160401|2015-11-22 17:00,23,19.53,19.53,19.53,19.53,1
20160401|2015-11-22 19:00,23,19.65,19.65,19.65,19.65,1
20160401|2015-11-22 19:30,23,19.65,19.65,19.62,19.62,5
20160401|2015-11-22 21:00,23,19.65,19.67,19.65,19.67,2
20160401|2015-11-22 21:30,23,19.6,19.6,19.6,19.6,2
20160401|2015-11-22 22:00,23,19.65,19.65,19.65,19.65,2
20160401|2015-11-23 02:00,23,19.7,19.79,19.7,19.79,28
20160401|2015-11-23 02:30,23,19.75,19.75,19.75,19.75,3
20160401|2015-11-23 03:00,23,19.73,19.73,19.7,19.7,7
20160401|2015-11-23 03:30,23,19.77,19.77,19.77,19.77,1
20160401|2015-11-23 04:30,23,19.7,19.7,19.7,19.7,1
20160401|2015-11-23 05:00,23,19.73,19.73,19.73,19.73,2
20160401|2015-11-23 05:30,23,19.75,19.75,19.67,19.67,15
20160401|2015-11-23 06:00,23,19.65,19.65,19.58,19.6,14
20160401|2015-11-23 06:30,23,19.6,19.69,19.6,19.67,51
20160401|2015-11-23 07:00,23,19.65,19.65,19.63,19.63,4
20160401|2015-11-23 08:00,23,19.68,19.68,19.61,19.61,45
20160401|2015-11-23 08:30,23,19.6,19.65,19.58,19.65,291
20160401|2015-11-23 09:00,23,19.65,19.7,19.5,19.6,158
20160401|2015-11-23 09:30,23,19.6,19.65,19.55,19.6,120
20160401|2015-11-23 10:00,23,19.58,19.6,19.53,19.55,94
20160401|2015-11-23 10:30,23,19.5,19.5,19.32,19.32,310
20160401|2015-11-23 11:00,23,19.3,19.35,19.3,19.35,152
20160401|2015-11-23 11:30,23,19.37,19.41,19.32,19.32,109
20160401|2015-11-23 12:00,23,19.33,19.4,19.32,19.4,57
20160401|2015-11-23 12:30,23,19.4,19.4,19.37,19.37,29
20160401|2015-11-23 13:00,23,19.4,19.72,19.38,19.65,206
20160401|2015-11-23 13:30,23,19.65,19.7,19.54,19.55,185
20160401|2015-11-23 14:00,23,19.53,19.53,19.4,19.4,171
20160401|2015-11-23 14:30,23,19.41,19.42,19.32,19.35,261
20160401|2015-11-23 15:00,23,19.35,19.37,19.22,19.26,852
20160401|2015-11-23 15:30,24,19.25,19.3,19.23,19.3,12
20160401|2015-11-23 16:00,24,19.28,19.28,19.28,19.28,1
20160401|2015-11-23 17:00,24,19.27,19.27,19.27,19.27,12
20160401|2015-11-23 20:00,24,19.27,19.3,19.27,19.3,27
20160401|2015-11-23 20:30,24,19.3,19.3,19.3,19.3,9
20160401|2015-11-23 21:00,24,19.3,19.3,19.3,19.3,1
20160401|2015-11-23 21:30,24,19.28,19.29,19.28,19.29,6
20160401|2015-11-23 22:30,24,19.3,19.3,19.29,19.29,2
20160401|2015-11-24 01:00,24,19.25,19.25,19.25,19.25,4
20160401|2015-11-24 01:30,24,19.2,19.2,19.2,19.2,1
20160401|2015-11-24 02:00,24,19.25,19.41,19.25,19.4,40
20160401|2015-11-24 02:30,24,19.4,19.65,19.38,19.65,166
20160401|2015-11-24 03:00,24,19.7,19.7,19.45,19.5,22
20160401|2015-11-24 03:30,24,19.47,19.47,19.47,19.47,1
20160401|2015-11-24 04:00,24,19.45,19.45,19.41,19.42,18
20160401|2015-11-24 05:00,24,19.45,19.46,19.45,19.45,30
20160401|2015-11-24 05:30,24,19.43,19.46,19.43,19.45,10
20160401|2015-11-24 06:00,24,19.45,19.47,19.42,19.47,28
20160401|2015-11-24 06:30,24,19.48,19.6,19.45,19.57,35
20160401|2015-11-24 07:00,24,19.55,19.7,19.5,19.65,133
20160401|2015-11-24 07:30,24,19.6,19.6,19.58,19.58,12
20160401|2015-11-24 08:00,24,19.55,19.55,19.5,19.5,46
20160401|2015-11-24 08:30,24,19.5,19.5,19.4,19.5,211
20160401|2015-11-24 09:00,24,19.5,19.63,19.47,19.6,225
20160401|2015-11-24 09:30,24,19.65,19.75,19.62,19.7,169
20160401|2015-11-24 10:00,24,19.7,19.73,19.55,19.55,266
20160401|2015-11-24 10:30,24,19.54,19.55,19.43,19.45,124
20160401|2015-11-24 11:00,24,19.45,19.55,19.42,19.53,195
20160401|2015-11-24 11:30,24,19.55,19.58,19.5,19.53,63
20160401|2015-11-24 12:00,24,19.52,19.52,19.39,19.43,123
20160401|2015-11-24 12:30,24,19.42,19.45,19.38,19.45,308
20160401|2015-11-24 13:00,24,19.4,19.5,19.34,19.45,335
20160401|2015-11-24 13:30,24,19.45,19.48,19.43,19.45,89
20160401|2015-11-24 14:00,24,19.49,19.53,19.45,19.5,329
20160401|2015-11-24 14:30,24,19.55,19.7,19.53,19.65,357
20160401|2015-11-24 15:00,24,19.65,19.7,19.6,19.65,438
20160401|2015-11-24 18:00,25,19.7,19.7,19.7,19.7,1
20160401|2015-11-24 19:00,25,19.73,19.75,19.73,19.75,17
20160401|2015-11-24 21:00,25,19.75,19.75,19.75,19.75,1
20160401|2015-11-24 22:30,25,19.7,19.7,19.7,19.7,1
20160401|2015-11-25 02:00,25,19.75,19.75,19.7,19.7,26
20160401|2015-11-25 02:30,25,19.73,19.73,19.7,19.7,3
20160401|2015-11-25 03:00,25,19.7,19.7,19.6,19.6,9
20160401|2015-11-25 03:30,25,19.55,19.55,19.53,19.53,2
20160401|2015-11-25 04:00,25,19.5,19.5,19.5,19.5,3
20160401|2015-11-25 04:30,25,19.51,19.52,19.47,19.47,34
20160401|2015-11-25 05:00,25,19.5,19.5,19.5,19.5,2
20160401|2015-11-25 06:00,25,19.51,19.51,19.51,19.51,100
20160401|2015-11-25 07:00,25,19.53,19.53,19.5,19.5,45
20160401|2015-11-25 07:30,25,19.5,19.54,19.5,19.54,69
20160401|2015-11-25 08:00,25,19.54,19.54,19.52,19.53,25
20160401|2015-11-25 08:30,25,19.55,19.65,19.51,19.55,164
20160401|2015-11-25 09:00,25,19.55,19.6,19.5,19.5,116
20160401|2015-11-25 09:30,25,19.5,19.56,19.5,19.5,124
20160401|2015-11-25 10:00,25,19.55,19.56,19.48,19.55,116
20160401|2015-11-25 10:30,25,19.51,19.55,19.5,19.5,72
20160401|2015-11-25 11:00,25,19.5,19.5,19.45,19.45,104
20160401|2015-11-25 11:30,25,19.45,19.48,19.45,19.48,32
20160401|2015-11-25 12:00,25,19.48,19.53,19.48,19.5,99
20160401|2015-11-25 12:30,25,19.45,19.5,19.45,19.48,38
20160401|2015-11-25 13:00,25,19.45,19.45,19.43,19.45,119
20160401|2015-11-25 13:30,25,19.45,19.45,19.38,19.4,62
20160401|2015-11-25 14:00,25,19.4,19.43,19.4,19.42,86
20160401|2015-11-25 14:30,25,19.42,19.55,19.42,19.5,234
20160401|2015-11-25 15:00,25,19.54,19.55,19.38,19.38,551
20160401|2015-11-25 15:30,26,19.45,19.45,19.4,19.4,32
20160401|2015-11-25 16:30,26,19.35,19.37,19.35,19.37,2
20160401|2015-11-25 17:00,26,19.41,19.41,19.39,19.39,2
20160401|2015-11-26 02:00,26,19.35,19.38,19.33,19.33,19
20160401|2015-11-26 03:00,26,19.33,19.33,19.28,19.28,9
20160401|2015-11-26 03:30,26,19.32,19.33,19.28,19.28,97
20160401|2015-11-26 04:00,26,19.28,19.28,19.28,19.28,2
20160401|2015-11-26 08:30,26,19.3,19.3,19.28,19.28,9
20160401|2015-11-26 09:30,26,19.3,19.3,19.3,19.3,1
20160401|2015-11-26 10:00,26,19.25,19.25,19.17,19.2,130
20160401|2015-11-26 19:00,27,19.3,19.39,19.3,19.36,6
20160401|2015-11-26 19:30,27,19.31,19.37,19.31,19.37,5
20160401|2015-11-26 21:30,27,19.39,19.39,19.36,19.36,4
20160401|2015-11-26 22:00,27,19.34,19.34,19.34,19.34,1
20160401|2015-11-26 23:30,27,19.37,19.37,19.37,19.37,4
20160401|2015-11-27 00:00,27,19.4,19.43,19.4,19.42,25
20160401|2015-11-27 00:30,27,19.41,19.45,19.41,19.45,9
20160401|2015-11-27 01:30,27,19.35,19.35,19.35,19.35,4
20160401|2015-11-27 02:00,27,19.4,19.45,19.4,19.45,10
20160401|2015-11-27 02:30,27,19.42,19.46,19.42,19.43,20
20160401|2015-11-27 03:30,27,19.4,19.42,19.4,19.42,2
20160401|2015-11-27 07:00,27,19.35,19.35,19.33,19.35,29
20160401|2015-11-27 07:30,27,19.4,19.4,19.4,19.4,40
20160401|2015-11-27 08:00,27,19.4,19.4,19.39,19.4,32
20160401|2015-11-27 08:30,27,19.4,19.45,19.35,19.38,185
20160401|2015-11-27 09:00,27,19.4,19.45,19.35,19.39,290
20160401|2015-11-27 09:30,27,19.43,19.45,19.4,19.41,146
20160401|2015-11-27 10:00,27,19.43,19.43,19.35,19.4,67
20160401|2015-11-27 10:30,27,19.35,19.37,19.33,19.35,75
20160401|2015-11-27 11:00,27,19.35,19.37,19.35,19.37,50
20160401|2015-11-27 11:30,27,19.39,19.45,19.36,19.42,181
20160401|2015-11-27 12:00,27,19.43,19.5,19.42,19.47,350
20160401|2015-11-29 19:30,30,19.45,19.45,19.45,19.45,1
20160401|2015-11-29 23:30,30,19.52,19.52,19.52,19.52,5
20160401|2015-11-30 02:00,30,19.54,19.57,19.54,19.57,6
20160401|2015-11-30 02:30,30,19.6,19.6,19.55,19.55,20
20160401|2015-11-30 03:00,30,19.5,19.51,19.42,19.42,21
20160401|2015-11-30 04:00,30,19.45,19.47,19.43,19.47,16
20160401|2015-11-30 05:00,30,19.45,19.46,19.45,19.45,31
20160401|2015-11-30 06:00,30,19.43,19.43,19.41,19.41,12
20160401|2015-11-30 06:30,30,19.4,19.43,19.38,19.38,22
20160401|2015-11-30 07:00,30,19.4,19.4,19.4,19.4,10
20160401|2015-11-30 07:30,30,19.4,19.47,19.4,19.44,47
20160401|2015-11-30 08:00,30,19.43,19.47,19.43,19.45,88
20160401|2015-11-30 08:30,30,19.42,19.5,19.4,19.5,334
20160401|2015-11-30 09:00,30,19.45,19.47,19.35,19.35,173
20160401|2015-11-30 09:30,30,19.35,19.37,19.3,19.37,63
20160401|2015-11-30 10:00,30,19.35,19.4,19.35,19.39,44
20160401|2015-11-30 10:30,30,19.37,19.49,19.34,19.45,121
20160401|2015-11-30 11:00,30,19.45,19.47,19.45,19.45,55
20160401|2015-11-30 11:30,30,19.45,19.46,19.45,19.46,13
20160401|2015-11-30 12:00,30,19.45,19.46,19.38,19.4,122
20160401|2015-11-30 12:30,30,19.42,19.42,19.33,19.33,83
20160401|2015-11-30 13:00,30,19.34,19.35,19.3,19.33,71
20160401|2015-11-30 13:30,30,19.3,19.34,19.28,19.34,106
20160401|2015-11-30 14:00,30,19.35,19.38,19.25,19.38,287
20160401|2015-11-30 14:30,30,19.39,19.39,19.25,19.29,230
20160401|2015-11-30 15:00,30,19.3,19.3,19.23,19.25,656
20160401|2015-11-30 15:30,1,19.25,19.25,19.25,19.25,1
20160401|2015-11-30 16:00,1,19.2,19.2,19.2,19.2,1
20160401|2015-11-30 17:00,1,19.22,19.22,19.22,19.22,1
20160401|2015-11-30 18:00,1,19.2,19.2,19.2,19.2,2
20160401|2015-11-30 18:30,1,19.15,19.15,19.15,19.15,1
20160401|2015-11-30 20:00,1,19.12,19.12,19.1,19.11,6
20160401|2015-11-30 21:30,1,19.1,19.1,19.1,19.1,4
20160401|2015-12-01 02:00,1,19.1,19.1,19.08,19.1,26
20160401|2015-12-01 03:00,1,19.13,19.13,19.13,19.13,2
20160401|2015-12-01 03:30,1,19.15,19.17,19.15,19.15,35
20160401|2015-12-01 04:00,1,19.15,19.17,19.13,19.15,31
20160401|2015-12-01 04:30,1,19.15,19.15,19.15,19.15,25
20160401|2015-12-01 06:00,1,19.1,19.1,19.1,19.1,15
20160401|2015-12-01 06:30,1,19.08,19.1,19.08,19.1,16
20160401|2015-12-01 07:30,1,19.13,19.15,19.13,19.15,19
20160401|2015-12-01 08:00,1,19.13,19.15,19.13,19.15,31
20160401|2015-12-01 08:30,1,19.15,19.18,19.03,19.03,482
20160401|2015-12-01 09:00,1,19.08,19.15,19.03,19.05,437
20160401|2015-12-01 09:30,1,19.07,19.07,18.92,18.95,378
20160401|2015-12-01 10:00,1,18.95,19,18.95,19,87
20160401|2015-12-01 10:30,1,19,19,18.93,18.95,28
20160401|2015-12-01 11:00,1,18.9,19,18.87,19,200
20160401|2015-12-01 11:30,1,18.95,18.95,18.9,18.9,53
20160401|2015-12-01 12:00,1,18.88,18.95,18.88,18.93,87
20160401|2015-12-01 12:30,1,18.95,18.98,18.93,18.95,108
20160401|2015-12-01 13:00,1,18.95,18.95,18.85,18.85,76
20160401|2015-12-01 13:30,1,18.9,18.92,18.9,18.91,109
20160401|2015-12-01 14:00,1,18.88,18.9,18.85,18.87,127
20160401|2015-12-01 14:30,1,18.85,18.9,18.8,18.81,282
20160401|2015-12-01 15:00,1,18.83,18.83,18.7,18.75,891
20160401|2015-12-01 15:30,2,18.7,18.82,18.7,18.8,52
20160401|2015-12-01 16:30,2,18.75,18.81,18.71,18.75,18
20160401|2015-12-01 18:00,2,18.75,18.75,18.75,18.75,5
20160401|2015-12-01 18:30,2,18.76,18.76,18.76,18.76,1
20160401|2015-12-01 22:00,2,18.7,18.7,18.7,18.7,2
20160401|2015-12-01 23:30,2,18.65,18.65,18.65,18.65,16
20160401|2015-12-02 00:30,2,18.64,18.64,18.64,18.64,5
20160401|2015-12-02 01:00,2,18.63,18.63,18.63,18.63,1
20160401|2015-12-02 01:30,2,18.65,18.65,18.65,18.65,3
20160401|2015-12-02 02:00,2,18.65,18.69,18.65,18.67,12
20160401|2015-12-02 02:30,2,18.7,18.7,18.7,18.7,16
20160401|2015-12-02 04:00,2,18.7,18.7,18.7,18.7,2
20160401|2015-12-02 04:30,2,18.7,18.71,18.69,18.7,22
20160401|2015-12-02 05:00,2,18.67,18.73,18.67,18.7,18
20160401|2015-12-02 06:00,2,18.73,18.75,18.73,18.75,10
20160401|2015-12-02 06:30,2,18.77,18.77,18.75,18.75,14
20160401|2015-12-02 07:00,2,18.77,18.77,18.77,18.77,1
20160401|2015-12-02 07:30,2,18.8,18.8,18.77,18.8,19
20160401|2015-12-02 08:00,2,18.8,18.81,18.77,18.78,157
20160401|2015-12-02 08:30,2,18.78,18.8,18.65,18.65,807
20160401|2015-12-02 09:00,2,18.65,18.69,18.62,18.64,156
20160401|2015-12-02 09:30,2,18.65,18.65,18.57,18.6,324
20160401|2015-12-02 10:00,2,18.62,18.72,18.62,18.69,340
20160401|2015-12-02 10:30,2,18.73,18.74,18.69,18.73,191
20160401|2015-12-02 11:00,2,18.71,18.71,18.61,18.61,293
20160401|2015-12-02 11:30,2,18.63,18.63,18.57,18.58,230
20160401|2015-12-02 12:00,2,18.59,18.6,18.53,18.55,294
20160401|2015-12-02 12:30,2,18.55,18.68,18.53,18.64,256
20160401|2015-12-02 13:00,2,18.69,18.9,18.69,18.84,351
20160401|2015-12-02 13:30,2,18.86,19.1,18.85,19.1,370
20160401|2015-12-02 14:00,2,19.13,19.19,18.97,19.02,294
20160401|2015-12-02 14:30,2,19.02,19.15,19.02,19.1,710
20160401|2015-12-02 15:00,2,19.1,19.13,19,19.05,874
20160401|2015-12-02 15:30,3,19,19.04,18.95,19,5
20160401|2015-12-02 17:00,3,19.01,19.05,19.01,19.05,3
20160401|2015-12-02 18:00,3,19.03,19.03,19.03,19.03,1
20160401|2015-12-02 19:00,3,18.98,18.98,18.98,18.98,3
20160401|2015-12-02 20:00,3,19,19,19,19,8
20160401|2015-12-02 21:00,3,18.99,19.04,18.99,19.04,10
20160401|2015-12-03 02:00,3,19,19,18.9,18.94,5
20160401|2015-12-03 02:30,3,18.92,18.92,18.92,18.92,4
20160401|2015-12-03 03:00,3,18.92,18.92,18.92,18.92,1
20160401|2015-12-03 03:30,3,18.89,18.89,18.8,18.84,33
20160401|2015-12-03 04:00,3,18.83,18.84,18.8,18.83,12
20160401|2015-12-03 04:30,3,18.8,18.8,18.77,18.77,5
20160401|2015-12-03 05:00,3,18.8,18.8,18.8,18.8,4
20160401|2015-12-03 05:30,3,18.8,18.8,18.77,18.79,24
20160401|2015-12-03 06:00,3,18.8,18.82,18.78,18.82,13
20160401|2015-12-03 06:30,3,18.8,18.97,18.8,18.9,43
20160401|2015-12-03 07:00,3,18.9,18.95,18.85,18.86,30
20160401|2015-12-03 07:30,3,18.9,19.16,18.88,19.03,443
20160401|2015-12-03 08:00,3,18.95,19,18.85,18.98,192
20160401|2015-12-03 08:30,3,19,19.2,18.95,19.1,344
20160401|2015-12-03 09:00,3,19.1,19.25,19.08,19.1,467
20160401|2015-12-03 09:30,3,19.15,19.15,19,19.05,167
20160401|2015-12-03 10:00,3,19.07,19.1,18.94,18.94,155
20160401|2015-12-03 10:30,3,18.95,19.15,18.95,19.15,186
20160401|2015-12-03 11:00,3,19.15,19.35,19.15,19.3,436
20160401|2015-12-03 11:30,3,19.3,19.4,19.2,19.39,556
20160401|2015-12-03 12:00,3,19.4,19.43,19.35,19.37,80
20160401|2015-12-03 12:30,3,19.35,19.52,19.35,19.52,159
20160401|2015-12-03 13:00,3,19.5,19.65,19.47,19.65,288
20160401|2015-12-03 13:30,3,19.66,19.85,19.65,19.68,616
20160401|2015-12-03 14:00,3,19.63,19.82,19.63,19.75,472
20160401|2015-12-03 14:30,3,19.8,19.8,19.57,19.57,390
20160401|2015-12-03 15:00,3,19.6,19.65,19.47,19.65,683
20160401|2015-12-03 15:30,4,19.65,19.65,19.57,19.57,48
20160401|2015-12-03 16:30,4,19.56,19.56,19.52,19.53,4
20160401|2015-12-03 17:00,4,19.52,19.58,19.52,19.58,10
20160401|2015-12-03 17:30,4,19.5,19.53,19.5,19.53,9
20160401|2015-12-03 19:00,4,19.51,19.52,19.51,19.52,2
20160401|2015-12-03 19:30,4,19.5,19.5,19.47,19.5,21
20160401|2015-12-03 20:00,4,19.51,19.51,19.51,19.51,1
20160401|2015-12-03 20:30,4,19.53,19.53,19.52,19.52,2
20160401|2015-12-03 21:00,4,19.53,19.53,19.53,19.53,3
20160401|2015-12-04 00:30,4,19.45,19.47,19.45,19.47,10
20160401|2015-12-04 01:00,4,19.4,19.4,19.37,19.37,4
20160401|2015-12-04 01:30,4,19.37,19.38,19.37,19.38,4
20160401|2015-12-04 02:00,4,19.3,19.33,19.22,19.3,41
20160401|2015-12-04 02:30,4,19.35,19.39,19.35,19.35,28
20160401|2015-12-04 03:00,4,19.28,19.3,19.28,19.3,17
20160401|2015-12-04 03:30,4,19.3,19.3,19.3,19.3,6
20160401|2015-12-04 04:00,4,19.38,19.38,19.38,19.38,1
20160401|2015-12-04 04:30,4,19.36,19.36,19.36,19.36,1
20160401|2015-12-04 06:00,4,19.4,19.48,19.4,19.48,9
20160401|2015-12-04 06:30,4,19.47,19.52,19.45,19.47,65
20160401|2015-12-04 07:00,4,19.47,19.5,19.44,19.45,23
20160401|2015-12-04 07:30,4,19.4,19.43,19.21,19.32,162
20160401|2015-12-04 08:00,4,19.35,19.55,19.35,19.4,351
20160401|2015-12-04 08:30,4,19.4,19.52,19.27,19.4,587
20160401|2015-12-04 09:00,4,19.4,19.43,19.24,19.25,459
20160401|2015-12-04 09:30,4,19.25,19.34,19.12,19.13,327
20160401|2015-12-04 10:00,4,19.15,19.22,19.09,19.19,207
20160401|2015-12-04 10:30,4,19.19,19.2,19.12,19.15,336
20160401|2015-12-04 11:00,4,19.19,19.2,19.1,19.2,331
20160401|2015-12-04 11:30,4,19.15,19.15,19.03,19.04,455
20160401|2015-12-04 12:00,4,19,19.12,19,19.12,69
20160401|2015-12-04 12:30,4,19.1,19.13,19.03,19.05,225
20160401|2015-12-04 13:00,4,19.06,19.15,19.05,19.05,129
20160401|2015-12-04 13:30,4,19.05,19.05,18.9,18.92,523
20160401|2015-12-04 14:00,4,18.95,18.97,18.85,18.9,868
20160401|2015-12-04 14:30,4,18.92,18.96,18.85,18.85,496
20160401|2015-12-04 15:00,4,18.85,18.88,18.8,18.88,878
20160401|2015-12-06 17:00,7,18.8,18.85,18.8,18.85,3
20160401|2015-12-06 17:30,7,18.9,18.9,18.9,18.9,2
20160401|2015-12-06 18:00,7,18.9,18.9,18.9,18.9,1
20160401|2015-12-06 19:00,7,18.95,18.95,18.95,18.95,1
20160401|2015-12-06 19:30,7,18.88,18.88,18.8,18.83,12
20160401|2015-12-07 01:30,7,18.85,18.88,18.85,18.87,3
20160401|2015-12-07 02:00,7,18.94,18.95,18.83,18.83,17
20160401|2015-12-07 02:30,7,18.85,18.85,18.8,18.82,34
20160401|2015-12-07 03:00,7,18.75,18.75,18.75,18.75,2
20160401|2015-12-07 03:30,7,18.75,18.75,18.75,18.75,1
20160401|2015-12-07 04:00,7,18.85,18.9,18.82,18.84,11
20160401|2015-12-07 04:30,7,18.85,18.85,18.8,18.84,3
20160401|2015-12-07 05:00,7,18.85,18.87,18.84,18.84,28
20160401|2015-12-07 06:00,7,18.82,18.83,18.8,18.8,8
20160401|2015-12-07 07:00,7,18.85,18.93,18.85,18.92,11
20160401|2015-12-07 07:30,7,18.95,18.97,18.92,18.95,40
20160401|2015-12-07 08:00,7,18.95,18.97,18.92,18.92,60
20160401|2015-12-07 08:30,7,18.95,19.25,18.95,19.2,170
20160401|2015-12-07 09:00,7,19.23,19.25,19.1,19.18,190
20160401|2015-12-07 09:30,7,19.25,19.34,19.22,19.24,628
20160401|2015-12-07 10:00,7,19.24,19.4,19.2,19.4,234
20160401|2015-12-07 10:30,7,19.36,19.37,19.15,19.15,222
20160401|2015-12-07 11:00,7,19.19,19.25,19.19,19.25,78
20160401|2015-12-07 11:30,7,19.29,19.35,19.27,19.34,94
20160401|2015-12-07 12:00,7,19.35,19.4,19.25,19.31,97
20160401|2015-12-07 12:30,7,19.3,19.41,19.3,19.35,80
20160401|2015-12-07 13:00,7,19.35,19.39,19.25,19.35,85
20160401|2015-12-07 13:30,7,19.32,19.46,19.3,19.46,111
20160401|2015-12-07 14:00,7,19.5,19.57,19.38,19.4,147
20160401|2015-12-07 14:30,7,19.39,19.39,19.1,19.13,486
20160401|2015-12-07 15:00,7,19.07,19.1,18.93,18.95,579
20160401|2015-12-07 15:30,8,18.9,18.9,18.9,18.9,2
20160401|2015-12-07 16:00,8,18.91,18.91,18.91,18.91,1
20160401|2015-12-07 16:30,8,18.94,18.94,18.94,18.94,1
20160401|2015-12-07 17:00,8,18.95,18.95,18.9,18.94,10
20160401|2015-12-07 18:30,8,18.95,18.95,18.95,18.95,2
20160401|2015-12-07 19:00,8,18.95,19.01,18.95,19.01,12
20160401|2015-12-07 19:30,8,19.05,19.06,19.05,19.06,12
20160401|2015-12-07 20:30,8,19.06,19.1,19.06,19.1,3
20160401|2015-12-07 21:00,8,19.14,19.16,19.11,19.11,15
20160401|2015-12-07 21:30,8,19.09,19.09,19.09,19.09,1
20160401|2015-12-07 23:30,8,19.1,19.1,19.1,19.1,2
20160401|2015-12-08 00:00,8,19.08,19.11,19.08,19.11,5
20160401|2015-12-08 00:30,8,19.1,19.1,19.06,19.06,4
20160401|2015-12-08 01:00,8,19.05,19.07,19.05,19.07,13
20160401|2015-12-08 02:00,8,19.09,19.2,19.05,19.17,32
20160401|2015-12-08 02:30,8,19.16,19.16,19.04,19.12,39
20160401|2015-12-08 03:00,8,19.2,19.2,19.15,19.2,9
20160401|2015-12-08 03:30,8,19.22,19.27,19.22,19.25,20
20160401|2015-12-08 04:00,8,19.23,19.23,19.15,19.17,5
20160401|2015-12-08 04:30,8,19.15,19.18,19.12,19.12,8
20160401|2015-12-08 05:00,8,19.2,19.25,19.2,19.25,8
20160401|2015-12-08 05:30,8,19.25,19.3,19.25,19.28,15
20160401|2015-12-08 06:00,8,19.28,19.3,19.27,19.3,60
20160401|2015-12-08 06:30,8,19.35,19.4,19.32,19.4,46
20160401|2015-12-08 07:00,8,19.37,19.47,19.37,19.45,103
20160401|2015-12-08 07:30,8,19.43,19.52,19.42,19.5,29
20160401|2015-12-08 08:00,8,19.52,19.57,19.5,19.52,185
20160401|2015-12-08 08:30,8,19.5,19.65,19.4,19.54,361
20160401|2015-12-08 09:00,8,19.56,19.58,19.4,19.55,428
20160401|2015-12-08 09:30,8,19.55,19.58,19.25,19.3,713
20160401|2015-12-08 10:00,8,19.2,19.25,19.05,19.25,348
20160401|2015-12-08 10:30,8,19.27,19.45,19.25,19.37,283
20160401|2015-12-08 11:00,8,19.4,19.57,19.39,19.5,187
20160401|2015-12-08 11:30,8,19.52,19.54,19.43,19.43,165
20160401|2015-12-08 12:00,8,19.4,19.59,19.38,19.55,139
20160401|2015-12-08 12:30,8,19.55,19.55,19.45,19.45,40
20160401|2015-12-08 13:00,8,19.42,19.47,19.25,19.43,76
20160401|2015-12-08 13:30,8,19.45,19.46,19.4,19.45,56
20160401|2015-12-08 14:00,8,19.47,19.52,19.38,19.45,182
20160401|2015-12-08 14:30,8,19.49,19.53,19.3,19.3,363
20160401|2015-12-08 15:00,8,19.36,19.45,19.3,19.45,498
20160401|2015-12-08 15:30,9,19.4,19.4,19.35,19.35,10
20160401|2015-12-08 16:00,9,19.4,19.4,19.36,19.36,53
20160401|2015-12-08 16:30,9,19.36,19.39,19.36,19.39,22
20160401|2015-12-08 17:00,9,19.36,19.37,19.36,19.37,18
20160401|2015-12-08 17:30,9,19.35,19.37,19.35,19.36,33
20160401|2015-12-08 18:00,9,19.3,19.3,19.28,19.28,23
20160401|2015-12-08 19:30,9,19.25,19.25,19.25,19.25,2
20160401|2015-12-09 01:30,9,19.22,19.24,19.22,19.24,25
20160401|2015-12-09 02:00,9,19.23,19.3,19.23,19.25,4
20160401|2015-12-09 02:30,9,19.35,19.38,19.35,19.35,5
20160401|2015-12-09 03:00,9,19.39,19.54,19.39,19.45,85
20160401|2015-12-09 03:30,9,19.45,19.54,19.43,19.44,14
20160401|2015-12-09 04:00,9,19.5,19.52,19.45,19.49,13
20160401|2015-12-09 04:30,9,19.5,19.5,19.49,19.49,7
20160401|2015-12-09 05:00,9,19.37,19.37,19.35,19.37,6
20160401|2015-12-09 05:30,9,19.37,19.37,19.34,19.37,5
20160401|2015-12-09 06:00,9,19.48,19.48,19.48,19.48,1
20160401|2015-12-09 06:30,9,19.47,19.47,19.47,19.47,4
20160401|2015-12-09 07:30,9,19.42,19.47,19.42,19.47,21
20160401|2015-12-09 08:00,9,19.5,19.58,19.5,19.5,115
20160401|2015-12-09 08:30,9,19.5,19.59,19.35,19.4,670
20160401|2015-12-09 09:00,9,19.42,19.45,19.32,19.35,247
20160401|2015-12-09 09:30,9,19.35,19.35,19.17,19.3,339
20160401|2015-12-09 10:00,9,19.25,19.5,19.25,19.45,122
20160401|2015-12-09 10:30,9,19.45,19.72,19.45,19.72,196
20160401|2015-12-09 11:00,9,19.65,19.95,19.6,19.93,316
20160401|2015-12-09 11:30,9,19.95,20.12,19.84,19.95,479
20160401|2015-12-09 12:00,9,19.95,20.05,19.85,19.92,183
20160401|2015-12-09 12:30,9,19.95,19.96,19.7,19.75,429
20160401|2015-12-09 13:00,9,19.8,19.87,19.72,19.85,185
20160401|2015-12-09 13:30,9,19.78,20.01,19.78,20.01,414
20160401|2015-12-09 14:00,9,20.02,20.02,19.75,19.82,209
20160401|2015-12-09 14:30,9,19.79,19.79,19.6,19.71,582
20160401|2015-12-09 15:00,9,19.72,19.8,19.65,19.77,600
20160401|2015-12-09 15:30,10,19.75,19.8,19.75,19.8,19
20160401|2015-12-09 16:00,10,19.76,19.76,19.76,19.76,1
20160401|2015-12-09 16:30,10,19.79,19.79,19.79,19.79,36
20160401|2015-12-09 18:00,10,19.7,19.72,19.67,19.68,15
20160401|2015-12-09 19:00,10,19.63,19.63,19.63,19.63,1
20160401|2015-12-09 19:30,10,19.6,19.6,19.59,19.6,16
20160401|2015-12-09 20:00,10,19.63,19.63,19.63,19.63,7
20160401|2015-12-09 20:30,10,19.67,19.67,19.67,19.67,1
20160401|2015-12-09 22:00,10,19.66,19.66,19.64,19.64,21
20160401|2015-12-10 00:00,10,19.65,19.65,19.65,19.65,1
20160401|2015-12-10 01:30,10,19.58,19.58,19.55,19.58,14
20160401|2015-12-10 02:00,10,19.6,19.67,19.53,19.58,82
20160401|2015-12-10 02:30,10,19.6,19.7,19.59,19.65,34
20160401|2015-12-10 03:00,10,19.7,19.7,19.61,19.61,9
20160401|2015-12-10 03:30,10,19.6,19.69,19.6,19.64,9
20160401|2015-12-10 04:00,10,19.65,19.68,19.65,19.65,5
20160401|2015-12-10 05:00,10,19.6,19.6,19.6,19.6,2
20160401|2015-12-10 06:00,10,19.65,19.7,19.63,19.7,16
20160401|2015-12-10 06:30,10,19.7,19.79,19.7,19.77,16
20160401|2015-12-10 07:00,10,19.68,19.73,19.65,19.7,39
20160401|2015-12-10 07:30,10,19.69,19.8,19.69,19.8,16
20160401|2015-12-10 08:00,10,19.77,19.84,19.74,19.74,162
20160401|2015-12-10 08:30,10,19.75,19.89,19.68,19.83,707
20160401|2015-12-10 09:00,10,19.84,19.96,19.75,19.85,393
20160401|2015-12-10 09:30,10,19.85,19.85,19.68,19.75,500
20160401|2015-12-10 10:00,10,19.76,19.76,19.6,19.7,111
20160401|2015-12-10 10:30,10,19.65,19.75,19.65,19.75,144
20160401|2015-12-10 11:00,10,19.75,19.95,19.72,19.95,107
20160401|2015-12-10 11:30,10,19.9,19.96,19.77,19.78,115
20160401|2015-12-10 12:00,10,19.75,19.86,19.75,19.8,38
20160401|2015-12-10 12:30,10,19.72,19.75,19.69,19.7,68
20160401|2015-12-10 13:00,10,19.7,19.75,19.52,19.52,177
20160401|2015-12-10 13:30,10,19.48,19.62,19.43,19.62,202
20160401|2015-12-10 14:00,10,19.6,19.9,19.6,19.82,380
20160401|2015-12-10 14:30,10,19.8,19.96,19.75,19.8,340
20160401|2015-12-10 15:00,10,19.87,20.05,19.87,20,622
20160401|2015-12-10 15:30,11,20.05,20.05,19.97,19.97,12
20160401|2015-12-10 16:00,11,19.95,19.95,19.95,19.95,10
20160401|2015-12-10 18:00,11,19.9,19.9,19.87,19.87,3
20160401|2015-12-10 19:00,11,19.85,19.85,19.85,19.85,1
20160401|2015-12-10 19:30,11,19.82,19.82,19.82,19.82,8
20160401|2015-12-10 22:30,11,19.85,19.85,19.85,19.85,1
20160401|2015-12-11 01:30,11,19.87,19.87,19.87,19.87,1
20160401|2015-12-11 02:00,11,19.9,19.94,19.83,19.83,21
20160401|2015-12-11 02:30,11,19.85,20,19.85,19.98,55
20160401|2015-12-11 03:00,11,20,20.06,19.99,20.05,71
20160401|2015-12-11 03:30,11,20,20.03,19.97,20,90
20160401|2015-12-11 04:00,11,19.96,20.12,19.96,20.12,161
20160401|2015-12-11 04:30,11,20.1,20.4,20.09,20.29,241
20160401|2015-12-11 05:00,11,20.45,20.47,20.2,20.25,69
20160401|2015-12-11 05:30,11,20.36,20.37,20.35,20.36,4
20160401|2015-12-11 06:00,11,20.35,20.43,20.27,20.43,90
20160401|2015-12-11 06:30,11,20.43,20.54,20.42,20.5,213
20160401|2015-12-11 07:00,11,20.5,20.5,20.33,20.33,66
20160401|2015-12-11 07:30,11,20.35,20.37,20.23,20.25,86
20160401|2015-12-11 08:00,11,20.3,20.6,20.3,20.35,816
20160401|2015-12-11 08:30,11,20.4,20.58,20.3,20.47,432
20160401|2015-12-11 09:00,11,20.5,20.52,20.34,20.35,404
20160401|2015-12-11 09:30,11,20.35,20.65,20.34,20.65,267
20160401|2015-12-11 10:00,11,20.65,20.72,20.47,20.57,350
20160401|2015-12-11 10:30,11,20.6,20.6,20.5,20.57,252
20160401|2015-12-11 11:00,11,20.59,20.98,20.57,20.93,561
20160401|2015-12-11 11:30,11,20.99,21,20.8,20.85,552
20160401|2015-12-11 12:00,11,20.83,20.89,20.63,20.89,487
20160401|2015-12-11 12:30,11,20.87,21,20.75,20.85,403
20160401|2015-12-11 13:00,11,20.87,20.95,20.69,20.9,434
20160401|2015-12-11 13:30,11,20.88,21.04,20.88,21,536
20160401|2015-12-11 14:00,11,21.05,21.59,20.95,21.4,1006
20160401|2015-12-11 14:30,11,21.45,21.55,21.19,21.37,1238
20160401|2015-12-11 15:00,11,21.43,21.6,21.25,21.56,1710
20160401|2015-12-13 17:00,14,21.5,21.53,21.34,21.4,19
20160401|2015-12-13 17:30,14,21.34,21.34,21.27,21.3,54
20160401|2015-12-13 18:00,14,21.28,21.3,21.25,21.25,164
20160401|2015-12-13 18:30,14,21.2,21.22,21.18,21.22,44
20160401|2015-12-13 19:00,14,21.21,21.23,21.21,21.21,30
20160401|2015-12-13 19:30,14,21.2,21.22,21.1,21.12,6
20160401|2015-12-13 20:30,14,21.11,21.11,21.09,21.09,20
20160401|2015-12-13 21:00,14,21.09,21.14,21.09,21.14,3
20160401|2015-12-13 22:30,14,21.1,21.1,21.1,21.1,1
20160401|2015-12-14 01:00,14,20.9,20.9,20.84,20.85,5
20160401|2015-12-14 01:30,14,20.83,20.84,20.71,20.77,74
20160401|2015-12-14 02:00,14,20.75,20.86,20.75,20.8,54
20160401|2015-12-14 02:30,14,20.9,20.93,20.84,20.87,210
20160401|2015-12-14 03:00,14,20.85,20.91,20.84,20.91,21
20160401|2015-12-14 03:30,14,20.9,20.9,20.85,20.85,20
20160401|2015-12-14 04:00,14,20.9,21.02,20.85,20.92,38
20160401|2015-12-14 04:30,14,20.93,20.95,20.91,20.93,6
20160401|2015-12-14 05:00,14,20.92,21.19,20.92,21.17,17
20160401|2015-12-14 05:30,14,21.25,21.4,21.24,21.24,90
20160401|2015-12-14 06:00,14,21.3,21.49,21.3,21.4,207
20160401|2015-12-14 06:30,14,21.4,21.5,21.39,21.4,91
20160401|2015-12-14 07:00,14,21.44,21.57,21.42,21.52,117
20160401|2015-12-14 07:30,14,21.5,21.51,21.35,21.37,134
20160401|2015-12-14 08:00,14,21.35,21.37,21.27,21.27,90
20160401|2015-12-14 08:30,14,21.3,21.45,21.05,21.43,855
20160401|2015-12-14 09:00,14,21.45,21.63,21.25,21.63,703
20160401|2015-12-14 09:30,14,21.64,21.72,21.46,21.65,444
20160401|2015-12-14 10:00,14,21.62,21.87,21.62,21.75,570
20160401|2015-12-14 10:30,14,21.86,21.97,21.6,21.6,563
20160401|2015-12-14 11:00,14,21.62,21.72,21,21,887
20160401|2015-12-14 11:30,14,21,21.21,20.9,20.95,613
20160401|2015-12-14 12:00,14,20.91,21.04,20.8,20.95,541
20160401|2015-12-14 12:30,14,20.98,21.19,20.87,20.9,829
20160401|2015-12-14 13:00,14,20.88,21.02,20.65,20.76,598
20160401|2015-12-14 13:30,14,20.77,20.92,20.62,20.65,404
20160401|2015-12-14 14:00,14,20.65,20.81,20.65,20.7,330
20160401|2015-12-14 14:30,14,20.7,20.7,20.3,20.42,796
20160401|2015-12-14 15:00,14,20.42,20.65,20.3,20.65,647
20160401|2015-12-14 15:30,15,20.6,20.64,20.6,20.6,67
20160401|2015-12-14 16:00,15,20.6,20.6,20.6,20.6,3
20160401|2015-12-14 16:30,15,20.65,20.65,20.64,20.64,9
20160401|2015-12-14 17:00,15,20.6,20.6,20.6,20.6,1
20160401|2015-12-14 17:30,15,20.57,20.57,20.57,20.57,1
20160401|2015-12-14 18:00,15,20.65,20.65,20.65,20.65,1
20160401|2015-12-14 19:00,15,20.59,20.59,20.59,20.59,1
20160401|2015-12-14 19:30,15,20.65,20.66,20.63,20.63,139
20160401|2015-12-14 20:00,15,20.65,20.65,20.62,20.62,31
20160401|2015-12-14 20:30,15,20.62,20.62,20.62,20.62,5
20160401|2015-12-14 22:00,15,20.61,20.61,20.61,20.61,1
20160401|2015-12-14 23:30,15,20.7,20.7,20.7,20.7,11
20160401|2015-12-15 00:00,15,20.6,20.6,20.6,20.6,1
20160401|2015-12-15 01:30,15,20.6,20.6,20.6,20.6,1
20160401|2015-12-15 02:00,15,20.67,20.67,20.54,20.57,50
20160401|2015-12-15 02:30,15,20.52,20.52,20.37,20.39,48
20160401|2015-12-15 03:00,15,20.35,20.35,20.33,20.34,16
20160401|2015-12-15 03:30,15,20.35,20.38,20.25,20.25,18
20160401|2015-12-15 04:00,15,20.25,20.4,20.23,20.4,32
20160401|2015-12-15 04:30,15,20.35,20.37,20.3,20.3,6
20160401|2015-12-15 05:00,15,20.35,20.35,20.35,20.35,1
20160401|2015-12-15 05:30,15,20.28,20.33,20.28,20.33,88
20160401|2015-12-15 06:00,15,20.33,20.35,20.33,20.35,48
20160401|2015-12-15 06:30,15,20.33,20.41,20.33,20.4,128
20160401|2015-12-15 07:00,15,20.4,20.4,20.35,20.39,61
20160401|2015-12-15 07:30,15,20.4,20.4,20.12,20.15,248
20160401|2015-12-15 08:00,15,20.17,20.22,20.14,20.15,148
20160401|2015-12-15 08:30,15,20.1,20.19,19.97,20.05,647
20160401|2015-12-15 09:00,15,20.05,20.26,20.04,20.12,433
20160401|2015-12-15 09:30,15,20.12,20.3,20.12,20.25,110
20160401|2015-12-15 10:00,15,20.25,20.35,20.22,20.28,279
20160401|2015-12-15 10:30,15,20.28,20.53,20.25,20.47,389
20160401|2015-12-15 11:00,15,20.5,20.55,20.38,20.4,564
20160401|2015-12-15 11:30,15,20.35,20.35,20.12,20.15,493
20160401|2015-12-15 12:00,15,20.1,20.35,20.07,20.3,235
20160401|2015-12-15 12:30,15,20.27,20.3,20,20.03,287
20160401|2015-12-15 13:00,15,20.05,20.12,19.9,19.95,316
20160401|2015-12-15 13:30,15,19.9,19.95,19.85,19.9,360
20160401|2015-12-15 14:00,15,19.9,20,19.88,19.95,239
20160401|2015-12-15 14:30,15,19.98,20.05,19.87,19.95,360
20160401|2015-12-15 15:00,15,19.95,19.99,19.68,19.7,651
20160401|2015-12-15 15:30,16,19.73,19.79,19.6,19.79,52
20160401|2015-12-15 16:30,16,19.71,19.71,19.71,19.71,1
20160401|2015-12-15 17:00,16,19.75,19.75,19.7,19.7,19
20160401|2015-12-15 21:00,16,19.68,19.68,19.68,19.68,11
20160401|2015-12-15 21:30,16,19.66,19.66,19.66,19.66,1
20160401|2015-12-15 22:00,16,19.63,19.63,19.63,19.63,1
20160401|2015-12-16 00:30,16,19.65,19.65,19.62,19.62,5
20160401|2015-12-16 01:00,16,19.69,19.69,19.69,19.69,1
20160401|2015-12-16 02:00,16,19.71,19.75,19.67,19.75,50
20160401|2015-12-16 02:30,16,19.77,19.82,19.75,19.75,53
20160401|2015-12-16 03:00,16,19.75,19.76,19.7,19.76,24
20160401|2015-12-16 03:30,16,19.75,19.75,19.7,19.7,22
20160401|2015-12-16 04:00,16,19.7,19.71,19.65,19.67,9
20160401|2015-12-16 04:30,16,19.65,19.67,19.5,19.5,78
20160401|2015-12-16 05:00,16,19.57,19.6,19.5,19.55,21
20160401|2015-12-16 05:30,16,19.54,19.55,19.54,19.55,2
20160401|2015-12-16 06:00,16,19.6,19.61,19.57,19.61,7
20160401|2015-12-16 06:30,16,19.6,19.62,19.58,19.58,43
20160401|2015-12-16 07:00,16,19.58,19.62,19.55,19.55,44
20160401|2015-12-16 07:30,16,19.53,19.55,19.48,19.52,70
20160401|2015-12-16 08:00,16,19.55,19.55,19.43,19.5,144
20160401|2015-12-16 08:30,16,19.5,19.6,19.4,19.6,823
20160401|2015-12-16 09:00,16,19.6,19.7,19.55,19.61,656
20160401|2015-12-16 09:30,16,19.65,19.77,19.63,19.7,415
20160401|2015-12-16 10:00,16,19.7,19.82,19.65,19.82,200
20160401|2015-12-16 10:30,16,19.8,19.8,19.65,19.65,221
20160401|2015-12-16 11:00,16,19.68,19.75,19.64,19.66,361
20160401|2015-12-16 11:30,16,19.66,19.85,19.61,19.8,423
20160401|2015-12-16 12:00,16,19.8,19.8,19.69,19.7,190
20160401|2015-12-16 12:30,16,19.7,19.71,19.5,19.55,284
20160401|2015-12-16 13:00,16,19.53,19.78,19.15,19.35,761
20160401|2015-12-16 13:30,16,19.35,19.47,18.95,18.99,894
20160401|2015-12-16 14:00,16,18.99,19.19,18.98,18.98,390
20160401|2015-12-16 14:30,16,18.95,19.2,18.95,19.2,615
20160401|2015-12-16 15:00,16,19.2,19.35,19.13,19.33,800
20160401|2015-12-16 17:00,17,19.33,19.35,19.33,19.35,5
20160401|2015-12-16 17:30,17,19.37,19.37,19.33,19.33,3
20160401|2015-12-16 18:00,17,19.33,19.33,19.33,19.33,3
20160401|2015-12-16 18:30,17,19.37,19.39,19.33,19.33,6
20160401|2015-12-16 19:00,17,19.37,19.4,19.33,19.36,21
20160401|2015-12-16 19:30,17,19.35,19.4,19.35,19.4,69
20160401|2015-12-16 20:00,17,19.39,19.39,19.39,19.39,4
20160401|2015-12-16 21:00,17,19.4,19.42,19.4,19.4,3
20160401|2015-12-16 21:30,17,19.45,19.5,19.44,19.5,23
20160401|2015-12-16 23:00,17,19.4,19.4,19.4,19.4,2
20160401|2015-12-16 23:30,17,19.35,19.35,19.35,19.35,1
20160401|2015-12-17 00:30,17,19.32,19.32,19.32,19.32,1
20160401|2015-12-17 01:00,17,19.28,19.3,19.27,19.27,10
20160401|2015-12-17 01:30,17,19.25,19.25,19.23,19.23,2
20160401|2015-12-17 02:00,17,19.25,19.3,19.25,19.27,16
20160401|2015-12-17 02:30,17,19.2,19.2,19.2,19.2,2
20160401|2015-12-17 03:00,17,19.2,19.2,19.13,19.2,44
20160401|2015-12-17 03:30,17,19.19,19.19,19.15,19.15,16
20160401|2015-12-17 04:00,17,19.12,19.12,19.1,19.12,11
20160401|2015-12-17 04:30,17,19.12,19.15,19.11,19.11,14
20160401|2015-12-17 05:00,17,19.15,19.16,19.1,19.12,44
20160401|2015-12-17 05:30,17,19.11,19.15,19.11,19.15,3
20160401|2015-12-17 06:00,17,19.1,19.11,19.05,19.05,55
20160401|2015-12-17 06:30,17,19.15,19.15,19.06,19.08,48
20160401|2015-12-17 07:00,17,19.07,19.16,19.05,19.11,127
20160401|2015-12-17 07:30,17,19.1,19.13,19.06,19.11,70
20160401|2015-12-17 08:00,17,19.05,19.08,19.04,19.06,187
20160401|2015-12-17 08:30,17,19.05,19.5,19.05,19.44,610
20160401|2015-12-17 09:00,17,19.43,19.73,19.42,19.65,1020
20160401|2015-12-17 09:30,17,19.63,19.95,19.6,19.85,736
20160401|2015-12-17 10:00,17,19.85,20.04,19.77,19.95,501
20160401|2015-12-17 10:30,17,19.9,20.05,19.8,19.88,492
20160401|2015-12-17 11:00,17,19.9,19.96,19.75,19.85,204
20160401|2015-12-17 11:30,17,19.88,20,19.85,19.9,312
20160401|2015-12-17 12:00,17,19.9,19.9,19.75,19.8,224
20160401|2015-12-17 12:30,17,19.85,19.85,19.45,19.45,410
20160401|2015-12-17 13:00,17,19.45,19.53,19.4,19.5,193
20160401|2015-12-17 13:30,17,19.52,19.7,19.47,19.6,408
20160401|2015-12-17 14:00,17,19.6,19.75,19.55,19.65,333
20160401|2015-12-17 14:30,17,19.65,19.7,19.5,19.7,580
20160401|2015-12-17 15:00,17,19.7,20.07,19.7,20.05,1012
20160401|2015-12-17 15:30,18,20.05,20.05,20.05,20.05,5
20160401|2015-12-17 16:00,18,20.05,20.08,20.05,20.05,27
20160401|2015-12-17 16:30,18,20.05,20.05,19.93,19.93,46
20160401|2015-12-17 17:00,18,20,20,19.99,19.99,5
20160401|2015-12-17 17:30,18,19.97,19.97,19.97,19.97,5
20160401|2015-12-17 18:00,18,19.97,19.97,19.97,19.97,1
20160401|2015-12-17 18:30,18,20.06,20.25,20.06,20.25,45
20160401|2015-12-17 19:00,18,20.22,20.22,20.15,20.15,5
20160401|2015-12-17 19:30,18,20.19,20.19,20.19,20.19,2
20160401|2015-12-17 20:30,18,20.1,20.1,20.1,20.1,5
20160401|2015-12-17 21:30,18,20.03,20.03,19.94,19.94,2
20160401|2015-12-17 22:00,18,20.15,20.15,20.15,20.15,4
20160401|2015-12-17 22:30,18,20.17,20.17,20.11,20.11,3
20160401|2015-12-17 23:00,18,20.14,20.14,20.1,20.1,5
20160401|2015-12-18 00:00,18,20.1,20.1,20.1,20.1,1
20160401|2015-12-18 00:30,18,20.05,20.06,20.05,20.05,4
20160401|2015-12-18 01:00,18,20.1,20.1,20.1,20.1,2
20160401|2015-12-18 01:30,18,20.1,20.25,20.09,20.24,15
20160401|2015-12-18 02:00,18,20.25,20.32,20,20.02,59
20160401|2015-12-18 02:30,18,20.05,20.11,20.05,20.1,20
20160401|2015-12-18 03:00,18,20.08,20.1,20,20.09,33
20160401|2015-12-18 03:30,18,20.1,20.11,20.03,20.03,10
20160401|2015-12-18 04:00,18,20.05,20.07,20.05,20.05,9
20160401|2015-12-18 04:30,18,19.9,19.93,19.9,19.9,18
20160401|2015-12-18 05:00,18,19.95,20.02,19.95,20,36
20160401|2015-12-18 05:30,18,20,20.2,20,20.18,25
20160401|2015-12-18 06:00,18,20.2,20.3,20.13,20.23,130
20160401|2015-12-18 06:30,18,20.2,20.25,20.15,20.23,12
20160401|2015-12-18 07:00,18,20.14,20.15,20.05,20.08,20
20160401|2015-12-18 07:30,18,20.1,20.16,20.08,20.15,81
20160401|2015-12-18 08:00,18,20.06,20.1,19.9,20.02,398
20160401|2015-12-18 08:30,18,20,20.15,19.9,20,443
20160401|2015-12-18 09:00,18,19.97,20.17,19.97,20.15,383
20160401|2015-12-18 09:30,18,20.19,20.28,20.05,20.05,1064
20160401|2015-12-18 10:00,18,20.01,20.05,19.87,20.05,761
20160401|2015-12-18 10:30,18,20.05,20.18,19.97,20.15,300
20160401|2015-12-18 11:00,18,20.18,20.44,20.15,20.43,892
20160401|2015-12-18 11:30,18,20.4,20.63,20.4,20.58,499
20160401|2015-12-18 12:00,18,20.58,20.63,20.5,20.55,558
20160401|2015-12-18 12:30,18,20.55,20.62,20.45,20.5,166
20160401|2015-12-18 13:00,18,20.5,20.5,20.23,20.25,337
20160401|2015-12-18 13:30,18,20.4,20.46,20.3,20.39,146
20160401|2015-12-18 14:00,18,20.38,20.65,20.33,20.49,518
20160401|2015-12-18 14:30,18,20.55,20.65,20.38,20.65,374
20160401|2015-12-18 15:00,18,20.67,20.85,20.59,20.83,484
20160401|2015-12-20 17:00,21,20.81,20.83,20.63,20.65,15
20160401|2015-12-20 17:30,21,20.6,20.6,20.6,20.6,4
20160401|2015-12-20 18:00,21,20.62,20.75,20.56,20.61,31
20160401|2015-12-20 19:30,21,20.6,20.6,20.6,20.6,2
20160401|2015-12-20 20:30,21,20.52,20.54,20.51,20.51,11
20160401|2015-12-20 21:30,21,20.51,20.51,20.46,20.47,12
20160401|2015-12-20 22:00,21,20.45,20.48,20.45,20.47,30
20160401|2015-12-20 22:30,21,20.45,20.46,20.45,20.46,2
20160401|2015-12-20 23:00,21,20.42,20.42,20.41,20.41,5
20160401|2015-12-20 23:30,21,20.41,20.41,20.37,20.4,10
20160401|2015-12-21 00:00,21,20.42,20.42,20.41,20.41,4
20160401|2015-12-21 00:30,21,20.45,20.45,20.45,20.45,2
20160401|2015-12-21 01:00,21,20.42,20.42,20.4,20.4,46
20160401|2015-12-21 01:30,21,20.35,20.45,20.28,20.42,196
20160401|2015-12-21 02:00,21,20.45,20.47,20.29,20.3,57
20160401|2015-12-21 02:30,21,20.29,20.3,20.22,20.22,29
20160401|2015-12-21 03:00,21,20.23,20.25,20.18,20.25,23
20160401|2015-12-21 03:30,21,20.25,20.25,20.25,20.25,1
20160401|2015-12-21 04:00,21,20.25,20.25,20.2,20.2,39
20160401|2015-12-21 04:30,21,20.25,20.25,20.25,20.25,9
20160401|2015-12-21 05:00,21,20.27,20.35,20.27,20.35,6
20160401|2015-12-21 05:30,21,20.3,20.3,20.3,20.3,2
20160401|2015-12-21 06:00,21,20.3,20.3,20.3,20.3,1
20160401|2015-12-21 06:30,21,20.3,20.33,20.3,20.33,12
20160401|2015-12-21 07:00,21,20.31,20.35,20.3,20.35,35
20160401|2015-12-21 07:30,21,20.3,20.31,20.25,20.25,47
20160401|2015-12-21 08:00,21,20.25,20.28,20.15,20.15,43
20160401|2015-12-21 08:30,21,20.15,20.28,20.08,20.26,560
20160401|2015-12-21 09:00,21,20.23,20.24,20.1,20.15,208
20160401|2015-12-21 09:30,21,20.12,20.26,20.05,20.2,138
20160401|2015-12-21 10:00,21,20.2,20.43,20.15,20.4,134
20160401|2015-12-21 10:30,21,20.37,20.61,20.37,20.5,213
20160401|2015-12-21 11:00,21,20.58,20.6,20.45,20.5,124
20160401|2015-12-21 11:30,21,20.48,20.5,20.25,20.3,112
20160401|2015-12-21 12:00,21,20.3,20.3,20.16,20.18,63
20160401|2015-12-21 12:30,21,20.15,20.15,20.05,20.15,99
20160401|2015-12-21 13:00,21,20.15,20.35,20.1,20.33,197
20160401|2015-12-21 13:30,21,20.35,20.4,20.33,20.35,135
20160401|2015-12-21 14:00,21,20.35,20.58,20.25,20.5,178
20160401|2015-12-21 14:30,21,20.5,20.55,20.13,20.13,538
20160401|2015-12-21 15:00,21,20.13,20.13,19.85,19.88,1347
20160401|2015-12-21 15:30,22,19.85,19.91,19.85,19.89,47
20160401|2015-12-21 16:00,22,19.85,19.94,19.85,19.9,12
20160401|2015-12-21 16:30,22,19.9,19.9,19.88,19.9,23
20160401|2015-12-21 18:00,22,19.87,19.9,19.83,19.83,40
20160401|2015-12-21 18:30,22,19.85,19.85,19.77,19.81,64
20160401|2015-12-21 19:30,22,19.85,19.85,19.85,19.85,2
20160401|2015-12-21 20:00,22,19.84,19.85,19.84,19.85,3
20160401|2015-12-21 23:00,22,19.85,19.85,19.85,19.85,1
20160401|2015-12-22 00:00,22,19.81,19.81,19.8,19.8,6
20160401|2015-12-22 01:00,22,19.8,19.81,19.72,19.77,8
20160401|2015-12-22 01:30,22,19.8,19.8,19.78,19.79,14
20160401|2015-12-22 02:00,22,19.75,19.82,19.72,19.82,22
20160401|2015-12-22 02:30,22,19.85,19.9,19.77,19.9,25
20160401|2015-12-22 03:00,22,19.9,19.97,19.85,19.97,24
20160401|2015-12-22 03:30,22,19.97,20.12,19.97,20.07,39
20160401|2015-12-22 04:00,22,20.05,20.05,19.98,19.98,4
20160401|2015-12-22 04:30,22,19.96,19.96,19.96,19.96,1
20160401|2015-12-22 05:00,22,19.9,19.9,19.8,19.9,7
20160401|2015-12-22 05:30,22,19.81,19.94,19.81,19.94,2
20160401|2015-12-22 06:00,22,19.95,19.95,19.9,19.92,19
20160401|2015-12-22 06:30,22,19.9,19.9,19.77,19.8,6
20160401|2015-12-22 07:00,22,19.8,19.82,19.8,19.8,10
20160401|2015-12-22 07:30,22,19.8,19.8,19.8,19.8,4
20160401|2015-12-22 08:00,22,19.7,19.7,19.65,19.7,98
20160401|2015-12-22 08:30,22,19.7,19.84,19.69,19.7,399
20160401|2015-12-22 09:00,22,19.75,19.82,19.64,19.65,212
20160401|2015-12-22 09:30,22,19.65,19.73,19.6,19.69,192
20160401|2015-12-22 10:00,22,19.65,19.8,19.57,19.75,313
20160401|2015-12-22 10:30,22,19.75,19.75,19.64,19.67,369
20160401|2015-12-22 11:00,22,19.65,19.73,19.65,19.65,89
20160401|2015-12-22 11:30,22,19.63,19.63,19.55,19.55,242
20160401|2015-12-22 12:00,22,19.55,19.6,19.54,19.56,113
20160401|2015-12-22 12:30,22,19.59,19.64,19.51,19.51,62
20160401|2015-12-22 13:00,22,19.54,19.55,19.48,19.54,202
20160401|2015-12-22 13:30,22,19.54,19.6,19.5,19.53,201
20160401|2015-12-22 14:00,22,19.5,19.55,19.47,19.55,194
20160401|2015-12-22 14:30,22,19.55,19.73,19.45,19.5,848
20160401|2015-12-22 15:00,22,19.48,19.5,19.25,19.29,1135
20160401|2015-12-22 15:30,23,19.35,19.35,19.29,19.3,41
20160401|2015-12-22 17:30,23,19.3,19.3,19.3,19.3,1
20160401|2015-12-22 19:00,23,19.38,19.38,19.38,19.38,2
20160401|2015-12-23 00:00,23,19.35,19.35,19.35,19.35,1
20160401|2015-12-23 02:00,23,19.3,19.31,19.2,19.2,57
20160401|2015-12-23 02:30,23,19.2,19.2,19.2,19.2,3
20160401|2015-12-23 03:00,23,19.25,19.26,19.2,19.2,11
20160401|2015-12-23 03:30,23,19.2,19.25,19.17,19.2,41
20160401|2015-12-23 04:00,23,19.2,19.23,19.2,19.23,12
20160401|2015-12-23 04:30,23,19.23,19.24,19.23,19.24,55
20160401|2015-12-23 05:00,23,19.25,19.25,19.2,19.2,10
20160401|2015-12-23 05:30,23,19.18,19.18,19.15,19.15,67
20160401|2015-12-23 06:00,23,19.15,19.15,19,19.07,54
20160401|2015-12-23 06:30,23,19.1,19.1,19.05,19.05,8
20160401|2015-12-23 07:00,23,19.1,19.19,19.1,19.19,29
20160401|2015-12-23 07:30,23,19.15,19.18,19.15,19.15,63
20160401|2015-12-23 08:00,23,19.2,19.2,19.15,19.2,109
20160401|2015-12-23 08:30,23,19.15,19.25,19.13,19.17,424
20160401|2015-12-23 09:00,23,19.16,19.27,19.14,19.27,193
20160401|2015-12-23 09:30,23,19.25,19.27,19.13,19.15,273
20160401|2015-12-23 10:00,23,19.15,19.25,19.15,19.2,228
20160401|2015-12-23 10:30,23,19.2,19.27,19.2,19.25,115
20160401|2015-12-23 11:00,23,19.26,19.27,19.19,19.25,145
20160401|2015-12-23 11:30,23,19.26,19.34,19.25,19.25,152
20160401|2015-12-23 12:00,23,19.29,19.4,19.27,19.35,294
20160401|2015-12-23 12:30,23,19.39,19.49,19.3,19.3,264
20160401|2015-12-23 13:00,23,19.29,19.29,19.23,19.25,175
20160401|2015-12-23 13:30,23,19.25,19.33,19.2,19.3,278
20160401|2015-12-23 14:00,23,19.3,19.3,19.2,19.28,268
20160401|2015-12-23 14:30,23,19.28,19.35,19.2,19.23,489
20160401|2015-12-23 15:00,23,19.2,19.34,19.15,19.3,710
20160401|2015-12-23 15:30,24,19.35,19.35,19.25,19.3,73
20160401|2015-12-23 16:30,24,19.35,19.35,19.35,19.35,2
20160401|2015-12-23 17:00,24,19.3,19.34,19.25,19.34,33
20160401|2015-12-23 17:30,24,19.35,19.35,19.32,19.34,8
20160401|2015-12-23 18:00,24,19.3,19.3,19.25,19.25,6
20160401|2015-12-23 18:30,24,19.25,19.25,19.25,19.25,7
20160401|2015-12-23 19:00,24,19.25,19.25,19.25,19.25,2
20160401|2015-12-23 19:30,24,19.26,19.27,19.25,19.27,39
20160401|2015-12-23 22:30,24,19.35,19.35,19.35,19.35,1
20160401|2015-12-23 23:00,24,19.35,19.41,19.35,19.41,16
20160401|2015-12-23 23:30,24,19.39,19.4,19.39,19.4,20
20160401|2015-12-24 01:00,24,19.4,19.4,19.35,19.38,32
20160401|2015-12-24 01:30,24,19.38,19.38,19.38,19.38,2
20160401|2015-12-24 02:00,24,19.4,19.4,19.39,19.4,12
20160401|2015-12-24 03:00,24,19.41,19.41,19.4,19.4,7
20160401|2015-12-24 03:30,24,19.38,19.38,19.36,19.36,9
20160401|2015-12-24 04:00,24,19.38,19.38,19.38,19.38,5
20160401|2015-12-24 04:30,24,19.4,19.4,19.37,19.37,8
20160401|2015-12-24 05:30,24,19.35,19.37,19.35,19.35,7
20160401|2015-12-24 06:30,24,19.32,19.32,19.3,19.3,11
20160401|2015-12-24 07:00,24,19.3,19.3,19.3,19.3,7
20160401|2015-12-24 07:30,24,19.3,19.3,19.3,19.3,12
20160401|2015-12-24 08:00,24,19.3,19.32,19.27,19.27,18
20160401|2015-12-24 08:30,24,19.3,19.37,19.2,19.37,129
20160401|2015-12-24 09:00,24,19.4,19.45,19.35,19.4,73
20160401|2015-12-24 09:30,24,19.35,19.42,19.35,19.39,146
20160401|2015-12-24 10:00,24,19.35,19.4,19.35,19.37,45
20160401|2015-12-24 10:30,24,19.4,19.4,19.3,19.3,84
20160401|2015-12-24 11:00,24,19.35,19.4,19.3,19.35,145
20160401|2015-12-24 11:30,24,19.35,19.4,19.33,19.4,153
20160401|2015-12-24 12:00,24,19.4,19.5,19.4,19.5,184
20160401|2015-12-27 17:00,28,19.35,19.35,19.1,19.3,104
20160401|2015-12-27 17:30,28,19.3,19.35,19.3,19.35,12
20160401|2015-12-27 18:00,28,19.35,19.35,19.35,19.35,5
20160401|2015-12-27 18:30,28,19.35,19.35,19.35,19.35,2
20160401|2015-12-27 19:00,28,19.35,19.35,19.35,19.35,3
20160401|2015-12-27 20:00,28,19.4,19.4,19.4,19.4,1
20160401|2015-12-27 21:30,28,19.35,19.36,19.31,19.31,14
20160401|2015-12-27 23:00,28,19.33,19.35,19.33,19.35,52
20160401|2015-12-27 23:30,28,19.4,19.45,19.4,19.4,4
20160401|2015-12-28 00:00,28,19.4,19.43,19.4,19.43,3
20160401|2015-12-28 01:00,28,19.42,19.45,19.42,19.45,15
20160401|2015-12-28 01:30,28,19.35,19.35,19.35,19.35,12
20160401|2015-12-28 02:00,28,19.45,19.55,19.45,19.5,11
20160401|2015-12-28 02:30,28,19.5,19.5,19.45,19.45,86
20160401|2015-12-28 03:00,28,19.5,19.5,19.5,19.5,6
20160401|2015-12-28 03:30,28,19.5,19.5,19.48,19.5,49
20160401|2015-12-28 04:00,28,19.55,19.55,19.55,19.55,5
20160401|2015-12-28 05:00,28,19.58,19.58,19.55,19.55,3
20160401|2015-12-28 06:00,28,19.6,19.6,19.6,19.6,13
20160401|2015-12-28 06:30,28,19.65,19.65,19.6,19.6,24
20160401|2015-12-28 07:00,28,19.6,19.62,19.52,19.52,41
20160401|2015-12-28 07:30,28,19.55,19.55,19.45,19.5,222
20160401|2015-12-28 08:00,28,19.53,19.54,19.5,19.51,128
20160401|2015-12-28 08:30,28,19.5,19.62,19.47,19.55,425
20160401|2015-12-28 09:00,28,19.57,19.68,19.57,19.61,332
20160401|2015-12-28 09:30,28,19.62,19.74,19.6,19.68,136
20160401|2015-12-28 10:00,28,19.73,19.73,19.58,19.6,205
20160401|2015-12-28 10:30,28,19.6,19.6,19.47,19.59,188
20160401|2015-12-28 11:00,28,19.55,19.58,19.48,19.5,100
20160401|2015-12-28 11:30,28,19.5,19.55,19.42,19.5,69
20160401|2015-12-28 12:00,28,19.45,19.45,19.25,19.25,509
20160401|2015-12-28 12:30,28,19.2,19.31,19.18,19.3,164
20160401|2015-12-28 13:00,28,19.3,19.3,19.15,19.15,189
20160401|2015-12-28 13:30,28,19.15,19.17,19.13,19.15,116
20160401|2015-12-28 14:00,28,19.1,19.17,19.09,19.13,248
20160401|2015-12-28 14:30,28,19.15,19.2,19.05,19.07,420
20160401|2015-12-28 15:00,28,19.07,19.1,18.95,18.95,821
20160401|2015-12-28 15:30,29,19,19,19,19,3
20160401|2015-12-28 16:00,29,19,19,19,19,7
20160401|2015-12-28 17:30,29,19,19.03,19,19.03,33
20160401|2015-12-28 18:00,29,19.01,19.02,19.01,19.02,32
20160401|2015-12-28 18:30,29,19.02,19.03,19.02,19.03,17
20160401|2015-12-28 19:00,29,19.02,19.02,18.99,18.99,10
20160401|2015-12-28 20:00,29,18.98,18.98,18.98,18.98,3
20160401|2015-12-28 22:00,29,18.97,18.97,18.96,18.96,12
20160401|2015-12-28 23:00,29,19,19.04,19,19.04,58
20160401|2015-12-28 23:30,29,19.01,19.01,19.01,19.01,1
20160401|2015-12-29 00:30,29,19.01,19.01,19.01,19.01,1
20160401|2015-12-29 01:00,29,19,19.01,19,19.01,3
20160401|2015-12-29 02:00,29,18.95,18.95,18.9,18.9,27
20160401|2015-12-29 03:00,29,18.85,18.85,18.82,18.82,15
20160401|2015-12-29 03:30,29,18.8,18.8,18.78,18.8,34
20160401|2015-12-29 04:00,29,18.8,18.84,18.8,18.82,8
20160401|2015-12-29 04:30,29,18.8,18.82,18.8,18.82,7
20160401|2015-12-29 05:00,29,18.85,18.85,18.85,18.85,3
20160401|2015-12-29 05:30,29,18.85,18.89,18.83,18.89,10
20160401|2015-12-29 06:00,29,18.85,18.87,18.85,18.86,6
20160401|2015-12-29 06:30,29,18.82,18.82,18.82,18.82,1
20160401|2015-12-29 07:00,29,18.85,18.85,18.83,18.83,51
20160401|2015-12-29 07:30,29,18.8,18.8,18.75,18.75,21
20160401|2015-12-29 08:00,29,18.8,18.87,18.8,18.84,187
20160401|2015-12-29 08:30,29,18.83,18.9,18.75,18.83,441
20160401|2015-12-29 09:00,29,18.83,18.9,18.81,18.85,399
20160401|2015-12-29 09:30,29,18.82,18.93,18.82,18.86,122
20160401|2015-12-29 10:00,29,18.88,18.9,18.85,18.87,170
20160401|2015-12-29 10:30,29,18.9,18.98,18.87,18.97,158
20160401|2015-12-29 11:00,29,18.95,18.95,18.89,18.9,89
20160401|2015-12-29 11:30,29,18.9,18.9,18.85,18.9,94
20160401|2015-12-29 12:00,29,18.85,18.89,18.85,18.87,148
20160401|2015-12-29 12:30,29,18.9,18.9,18.8,18.8,145
20160401|2015-12-29 13:00,29,18.83,18.84,18.77,18.8,166
20160401|2015-12-29 13:30,29,18.8,18.87,18.8,18.8,249
20160401|2015-12-29 14:00,29,18.8,18.85,18.8,18.83,65
20160401|2015-12-29 14:30,29,18.85,18.89,18.75,18.81,607
20160401|2015-12-29 15:00,29,18.8,18.83,18.7,18.7,1159
20160401|2015-12-29 15:30,30,18.7,18.75,18.7,18.75,20
20160401|2015-12-29 16:00,30,18.75,18.75,18.75,18.75,7
20160401|2015-12-29 17:30,30,18.8,18.8,18.8,18.8,3
20160401|2015-12-29 18:00,30,18.8,18.8,18.8,18.8,2
20160401|2015-12-29 19:30,30,18.8,18.8,18.8,18.8,1
20160401|2015-12-29 20:00,30,18.8,18.83,18.78,18.83,12
20160401|2015-12-29 21:30,30,18.85,18.85,18.85,18.85,1
20160401|2015-12-30 00:00,30,18.85,18.85,18.85,18.85,1
20160401|2015-12-30 01:00,30,18.8,18.82,18.77,18.82,43
20160401|2015-12-30 01:30,30,18.85,18.86,18.82,18.82,29
20160401|2015-12-30 02:00,30,18.85,18.89,18.84,18.85,30
20160401|2015-12-30 02:30,30,18.85,18.9,18.85,18.85,31
20160401|2015-12-30 03:30,30,18.8,18.8,18.8,18.8,1
20160401|2015-12-30 04:00,30,18.8,18.81,18.79,18.79,24
20160401|2015-12-30 04:30,30,18.8,18.83,18.8,18.8,11
20160401|2015-12-30 05:00,30,18.8,18.81,18.8,18.8,14
20160401|2015-12-30 05:30,30,18.8,18.85,18.8,18.85,33
20160401|2015-12-30 06:00,30,18.85,18.89,18.85,18.87,13
20160401|2015-12-30 06:30,30,18.9,18.9,18.9,18.9,11
20160401|2015-12-30 07:00,30,18.9,18.93,18.9,18.9,18
20160401|2015-12-30 07:30,30,18.91,18.95,18.9,18.95,24
20160401|2015-12-30 08:00,30,18.92,18.95,18.9,18.95,59
20160401|2015-12-30 08:30,30,18.95,19.05,18.9,19,334
20160401|2015-12-30 09:00,30,19,19.08,18.93,19.03,258
20160401|2015-12-30 09:30,30,19.05,19.07,18.99,19.02,54
20160401|2015-12-30 10:00,30,19.05,19.05,19,19.02,77
20160401|2015-12-30 10:30,30,19.05,19.1,19.02,19.05,152
20160401|2015-12-30 11:00,30,19.05,19.07,19,19.02,108
20160401|2015-12-30 11:30,30,19.02,19.07,19.02,19.04,66
20160401|2015-12-30 12:00,30,19.04,19.08,19.03,19.05,117
20160401|2015-12-30 12:30,30,19.05,19.05,18.95,18.95,77
20160401|2015-12-30 13:00,30,18.95,18.97,18.92,18.97,96
20160401|2015-12-30 13:30,30,18.95,19.05,18.95,19,87
20160401|2015-12-30 14:00,30,19,19.02,19,19,56
20160401|2015-12-30 14:30,30,19.02,19.2,19.02,19.15,638
20160401|2015-12-30 15:00,30,19.15,19.3,19.1,19.25,746
20160401|2015-12-30 15:30,31,19.2,19.21,19.19,19.2,53
20160401|2015-12-30 16:00,31,19.2,19.2,19.2,19.2,1
20160401|2015-12-30 16:30,31,19.19,19.19,19.13,19.15,18
20160401|2015-12-30 18:30,31,19.15,19.15,19.15,19.15,2
20160401|2015-12-30 23:00,31,19.19,19.19,19.19,19.19,19
20160401|2015-12-30 23:30,31,19.19,19.19,19.19,19.19,3
20160401|2015-12-31 01:30,31,19.19,19.19,19.19,19.19,4
20160401|2015-12-31 02:30,31,19.17,19.17,19.17,19.17,3
20160401|2015-12-31 03:30,31,19.2,19.2,19.2,19.2,7
20160401|2015-12-31 04:00,31,19.2,19.2,19.18,19.2,8
20160401|2015-12-31 05:00,31,19.15,19.15,19.15,19.15,3
20160401|2015-12-31 06:00,31,19.2,19.2,19.2,19.2,1
20160401|2015-12-31 06:30,31,19.27,19.36,19.27,19.35,142
20160401|2015-12-31 07:00,31,19.35,19.35,19.35,19.35,29
20160401|2015-12-31 07:30,31,19.4,19.45,19.4,19.4,72
20160401|2015-12-31 08:00,31,19.4,19.4,19.25,19.37,240
20160401|2015-12-31 08:30,31,19.35,19.41,19.3,19.35,400
20160401|2015-12-31 09:00,31,19.35,19.42,19.33,19.42,446
20160401|2015-12-31 09:30,31,19.4,19.48,19.35,19.35,368
20160401|2015-12-31 10:00,31,19.37,19.37,19.3,19.32,228
20160401|2015-12-31 10:30,31,19.32,19.32,19.18,19.19,149
20160401|2015-12-31 11:00,31,19.2,19.22,19.13,19.14,170
20160401|2015-12-31 11:30,31,19.1,19.22,19.1,19.2,203
20160401|2015-12-31 12:00,31,19.23,19.34,19.2,19.3,269
20160401|2015-12-31 12:30,31,19.3,19.3,19.15,19.2,54
20160401|2015-12-31 13:00,31,19.2,19.27,19.2,19.25,213
20160401|2015-12-31 13:30,31,19.25,19.28,19.22,19.27,271
20160401|2015-12-31 14:00,31,19.3,19.35,19.25,19.32,247
20160401|2015-12-31 14:30,31,19.3,19.41,19.22,19.41,336
20160401|2015-12-31 15:00,31,19.44,19.44,19.3,19.35,805
20160401|2016-01-03 17:00,4,19.27,19.27,19.19,19.2,37
20160401|2016-01-03 17:30,4,19.22,19.22,19.22,19.22,11
20160401|2016-01-03 18:00,4,19.25,19.25,19.25,19.25,1
20160401|2016-01-03 18:30,4,19.2,19.2,19.2,19.2,7
20160401|2016-01-03 19:00,4,19.2,19.2,19.2,19.2,6
20160401|2016-01-03 19:30,4,19.24,19.33,19.24,19.27,26
20160401|2016-01-03 20:00,4,19.37,19.55,19.37,19.55,99
20160401|2016-01-03 20:30,4,19.55,19.55,19.53,19.55,6
20160401|2016-01-03 21:00,4,19.5,19.52,19.5,19.52,5
20160401|2016-01-03 21:30,4,19.45,19.55,19.45,19.55,13
20160401|2016-01-03 22:00,4,19.54,19.69,19.52,19.68,59
20160401|2016-01-03 22:30,4,19.72,19.72,19.7,19.7,23
20160401|2016-01-03 23:00,4,19.74,19.77,19.7,19.7,14
20160401|2016-01-03 23:30,4,19.75,19.8,19.75,19.79,12
20160401|2016-01-04 00:00,4,19.75,19.84,19.75,19.84,2
20160401|2016-01-04 00:30,4,19.8,19.8,19.8,19.8,4
20160401|2016-01-04 01:00,4,19.8,19.9,19.8,19.85,58
20160401|2016-01-04 01:30,4,19.95,20.01,19.89,19.9,117
20160401|2016-01-04 02:00,4,19.89,20.2,19.88,20.15,203
20160401|2016-01-04 02:30,4,20.15,20.2,20.05,20.05,92
20160401|2016-01-04 03:00,4,20.1,20.1,20.1,20.1,12
20160401|2016-01-04 03:30,4,20.03,20.1,20.03,20.06,38
20160401|2016-01-04 04:00,4,20.05,20.07,20.02,20.07,16
20160401|2016-01-04 04:30,4,20.1,20.1,20.07,20.07,22
20160401|2016-01-04 05:30,4,20.25,20.35,20.25,20.3,63
20160401|2016-01-04 06:00,4,20.3,20.4,20.3,20.38,64
20160401|2016-01-04 06:30,4,20.35,20.35,20.23,20.23,75
20160401|2016-01-04 07:00,4,20.21,20.22,20.1,20.13,240
20160401|2016-01-04 07:30,4,20.12,20.29,20.12,20.25,197
20160401|2016-01-04 08:00,4,20.28,20.32,20.2,20.21,249
20160401|2016-01-04 08:30,4,20.25,20.3,20,20.05,1130
20160401|2016-01-04 09:00,4,20.07,20.15,19.94,19.95,1004
20160401|2016-01-04 09:30,4,20,20.15,19.93,20.13,701
20160401|2016-01-04 10:00,4,20.13,20.23,20.07,20.1,465
20160401|2016-01-04 10:30,4,20.08,20.12,19.92,19.97,416
20160401|2016-01-04 11:00,4,19.97,20.15,19.97,20.15,333
20160401|2016-01-04 11:30,4,20.15,20.2,20.03,20.1,251
20160401|2016-01-04 12:00,4,20.1,20.15,20.02,20.1,267
20160401|2016-01-04 12:30,4,20.14,20.25,20.09,20.25,157
20160401|2016-01-04 13:00,4,20.24,20.42,20.24,20.35,745
20160401|2016-01-04 13:30,4,20.35,20.47,20.35,20.4,191
20160401|2016-01-04 14:00,4,20.4,20.58,20.4,20.5,320
20160401|2016-01-04 14:30,4,20.5,20.5,19.97,20.01,879
20160401|2016-01-04 15:00,4,20,20.03,19.75,19.75,1275
20160401|2016-01-04 15:30,5,19.77,19.78,19.68,19.72,26
20160401|2016-01-04 16:00,5,19.72,19.74,19.7,19.73,11
20160401|2016-01-04 16:30,5,19.74,19.75,19.73,19.74,4
20160401|2016-01-04 17:30,5,19.7,19.7,19.7,19.7,5
20160401|2016-01-04 18:00,5,19.68,19.71,19.68,19.68,34
20160401|2016-01-04 18:30,5,19.7,19.7,19.7,19.7,4
20160401|2016-01-04 19:00,5,19.73,19.73,19.71,19.71,13
20160401|2016-01-04 19:30,5,19.65,19.67,19.63,19.67,25
20160401|2016-01-04 21:00,5,19.59,19.6,19.59,19.6,10
20160401|2016-01-04 21:30,5,19.59,19.59,19.55,19.55,16
20160401|2016-01-04 22:00,5,19.6,19.66,19.6,19.66,18
20160401|2016-01-04 23:00,5,19.66,19.68,19.66,19.68,4
20160401|2016-01-04 23:30,5,19.73,19.73,19.68,19.68,16
20160401|2016-01-05 00:00,5,19.72,19.76,19.72,19.76,29
20160401|2016-01-05 00:30,5,19.6,19.64,19.6,19.64,22
20160401|2016-01-05 01:00,5,19.65,19.71,19.64,19.67,76
20160401|2016-01-05 01:30,5,19.64,19.72,19.64,19.72,23
20160401|2016-01-05 02:00,5,19.7,19.83,19.65,19.83,100
20160401|2016-01-05 02:30,5,19.87,19.9,19.83,19.87,37
20160401|2016-01-05 03:00,5,19.9,20.05,19.89,20,108
20160401|2016-01-05 03:30,5,20.02,20.05,19.98,20.05,61
20160401|2016-01-05 04:00,5,20.08,20.24,20.08,20.19,114
20160401|2016-01-05 04:30,5,20.16,20.19,20.1,20.16,73
20160401|2016-01-05 05:00,5,20.15,20.17,20.1,20.17,6
20160401|2016-01-05 05:30,5,20.15,20.15,20.09,20.1,5
20160401|2016-01-05 06:00,5,20.05,20.11,20.05,20.05,95
20160401|2016-01-05 06:30,5,20.05,20.08,19.93,19.93,51
20160401|2016-01-05 07:00,5,19.85,19.86,19.67,19.77,277
20160401|2016-01-05 07:30,5,19.77,19.8,19.6,19.7,185
20160401|2016-01-05 08:00,5,19.7,19.77,19.58,19.6,133
20160401|2016-01-05 08:30,5,19.65,19.9,19.58,19.85,800
20160401|2016-01-05 09:00,5,19.82,19.94,19.77,19.88,317
20160401|2016-01-05 09:30,5,19.88,19.91,19.72,19.75,550
20160401|2016-01-05 10:00,5,19.77,19.9,19.73,19.88,222
20160401|2016-01-05 10:30,5,19.86,19.88,19.75,19.79,329
20160401|2016-01-05 11:00,5,19.8,20,19.8,19.96,386
20160401|2016-01-05 11:30,5,19.96,20.03,19.91,19.93,191
20160401|2016-01-05 12:00,5,19.92,19.95,19.87,19.87,152
20160401|2016-01-05 12:30,5,19.87,19.87,19.58,19.66,318
20160401|2016-01-05 13:00,5,19.65,19.68,19.48,19.52,484
20160401|2016-01-05 13:30,5,19.5,19.62,19.5,19.6,309
20160401|2016-01-05 14:00,5,19.62,19.75,19.6,19.65,423
20160401|2016-01-05 14:30,5,19.65,19.71,19.49,19.57,462
20160401|2016-01-05 15:00,5,19.55,19.55,19.38,19.5,2352
20160401|2016-01-05 15:30,6,19.44,19.45,19.4,19.45,14
20160401|2016-01-05 17:00,6,19.52,19.52,19.52,19.52,7
20160401|2016-01-05 17:30,6,19.49,19.5,19.49,19.5,22
20160401|2016-01-05 18:00,6,19.45,19.45,19.45,19.45,8
20160401|2016-01-05 19:00,6,19.53,19.72,19.53,19.66,55
20160401|2016-01-05 19:30,6,19.65,19.74,19.64,19.74,32
20160401|2016-01-05 20:00,6,19.75,19.92,19.75,19.8,24
20160401|2016-01-05 20:30,6,19.82,20.06,19.82,20.05,82
20160401|2016-01-05 21:00,6,20.05,20.06,19.98,19.98,39
20160401|2016-01-05 21:30,6,20,20.04,19.95,19.95,6
20160401|2016-01-05 22:00,6,19.91,19.91,19.82,19.82,9
20160401|2016-01-05 23:00,6,19.87,19.87,19.87,19.87,1
20160401|2016-01-05 23:30,6,19.77,19.77,19.77,19.77,1
20160401|2016-01-06 00:30,6,19.8,19.84,19.8,19.84,6
20160401|2016-01-06 01:30,6,19.75,19.83,19.75,19.78,42
20160401|2016-01-06 02:00,6,19.88,20.12,19.8,20.1,130
20160401|2016-01-06 02:30,6,20.1,20.12,19.99,20,57
20160401|2016-01-06 03:00,6,20.05,20.1,19.94,19.95,26
20160401|2016-01-06 03:30,6,19.98,20.07,19.98,20.05,24
20160401|2016-01-06 04:00,6,20.1,20.24,20.1,20.22,149
20160401|2016-01-06 04:30,6,20.25,20.29,20.18,20.27,268
20160401|2016-01-06 05:00,6,20.29,20.51,20.29,20.42,121
20160401|2016-01-06 05:30,6,20.38,20.45,20.35,20.35,97
20160401|2016-01-06 06:00,6,20.38,20.44,20.3,20.3,49
20160401|2016-01-06 06:30,6,20.35,20.5,20.35,20.5,88
20160401|2016-01-06 07:00,6,20.47,20.49,20.33,20.35,186
20160401|2016-01-06 07:30,6,20.35,20.39,20.23,20.25,81
20160401|2016-01-06 08:00,6,20.25,20.31,20.25,20.25,142
20160401|2016-01-06 08:30,6,20.26,20.27,19.98,20.05,974
20160401|2016-01-06 09:00,6,20.05,20.11,19.82,19.87,798
20160401|2016-01-06 09:30,6,19.87,20.11,19.87,20,229
20160401|2016-01-06 10:00,6,19.95,20.03,19.82,19.9,231
20160401|2016-01-06 10:30,6,19.92,20.03,19.9,20.03,151
20160401|2016-01-06 11:00,6,20.05,20.07,20,20.03,105
20160401|2016-01-06 11:30,6,20.05,20.08,19.95,20.05,146
20160401|2016-01-06 12:00,6,20.08,20.16,20.05,20.1,157
20160401|2016-01-06 12:30,6,20.1,20.23,20.08,20.18,91
20160401|2016-01-06 13:00,6,20.2,20.2,19.92,20,255
20160401|2016-01-06 13:30,6,20.05,20.27,20.03,20.25,494
20160401|2016-01-06 14:00,6,20.27,20.31,19.93,19.95,587
20160401|2016-01-06 14:30,6,19.95,19.98,19.83,19.88,678
20160401|2016-01-06 15:00,6,19.9,19.9,19.8,19.85,373
20160401|2016-01-06 15:30,7,19.87,19.9,19.83,19.83,30
20160401|2016-01-06 16:30,7,19.85,19.85,19.85,19.85,1
20160401|2016-01-06 17:00,7,19.85,19.85,19.85,19.85,8
20160401|2016-01-06 17:30,7,19.82,19.82,19.82,19.82,2
20160401|2016-01-06 18:00,7,19.75,19.75,19.75,19.75,1
20160401|2016-01-06 19:00,7,19.88,20.08,19.88,20.06,64
20160401|2016-01-06 19:30,7,20.1,20.4,20.1,20.4,21
20160401|2016-01-06 20:00,7,20.4,20.46,20.34,20.37,41
20160401|2016-01-06 20:30,7,20.42,20.46,20.42,20.46,13
20160401|2016-01-06 21:00,7,20.45,20.45,20.45,20.45,5
20160401|2016-01-06 21:30,7,20.55,20.57,20.42,20.44,87
20160401|2016-01-06 23:00,7,20.44,20.44,20.4,20.4,4
20160401|2016-01-06 23:30,7,20.42,20.56,20.42,20.56,27
20160401|2016-01-07 00:00,7,20.6,20.67,20.59,20.63,41
20160401|2016-01-07 00:30,7,20.75,20.79,20.67,20.67,58
20160401|2016-01-07 01:00,7,20.65,20.75,20.65,20.65,4
20160401|2016-01-07 01:30,7,20.75,20.87,20.75,20.78,61
20160401|2016-01-07 02:00,7,20.8,20.8,20.47,20.65,199
20160401|2016-01-07 02:30,7,20.72,21.15,20.71,21.15,427
20160401|2016-01-07 03:00,7,21.08,21.25,21.05,21.25,48
20160401|2016-01-07 03:30,7,21.1,21.12,20.95,20.97,38
20160401|2016-01-07 04:00,7,20.95,21.08,20.85,21.08,115
20160401|2016-01-07 04:30,7,21.05,21.05,20.95,20.95,46
20160401|2016-01-07 05:00,7,21,21.12,20.96,21.05,413
20160401|2016-01-07 05:30,7,21.05,21.09,20.99,21.07,35
20160401|2016-01-07 06:00,7,21.08,21.08,21,21,10
20160401|2016-01-07 06:30,7,20.9,21,20.85,20.95,109
20160401|2016-01-07 07:00,7,20.9,21,20.8,20.98,360
20160401|2016-01-07 07:30,7,20.95,21,20.73,20.73,558
20160401|2016-01-07 08:00,7,20.74,20.8,20.67,20.68,627
20160401|2016-01-07 08:30,7,20.7,20.73,20.27,20.44,3594
20160401|2016-01-07 09:00,7,20.44,20.65,20.4,20.45,711
20160401|2016-01-07 09:30,7,20.4,20.48,20.27,20.35,1057
20160401|2016-01-07 10:00,7,20.35,20.6,20.32,20.45,424
20160401|2016-01-07 10:30,7,20.43,20.6,20.4,20.56,610
20160401|2016-01-07 11:00,7,20.6,20.7,20.53,20.67,363
20160401|2016-01-07 11:30,7,20.67,20.75,20.63,20.7,416
20160401|2016-01-07 12:00,7,20.68,20.89,20.68,20.79,985
20160401|2016-01-07 12:30,7,20.79,21.05,20.79,20.9,1177
20160401|2016-01-07 13:00,7,20.9,21.08,20.85,21,939
20160401|2016-01-07 13:30,7,21,21.18,20.63,20.85,1494
20160401|2016-01-07 14:00,7,20.84,21,20.75,20.99,1148
20160401|2016-01-07 14:30,7,20.99,21,20.53,20.87,1727
20160401|2016-01-07 15:00,7,20.87,21.17,20.85,21.1,1390
20160401|2016-01-07 15:30,8,21.05,21.1,21.03,21.07,12
20160401|2016-01-07 16:30,8,21.04,21.04,21.04,21.04,3
20160401|2016-01-07 17:00,8,21.03,21.07,21,21.04,40
20160401|2016-01-07 17:30,8,21.05,21.05,21,21,16
20160401|2016-01-07 18:00,8,21.02,21.02,20.96,21,37
20160401|2016-01-07 18:30,8,20.96,21.05,20.92,21.05,31
20160401|2016-01-07 19:00,8,21,21,20.33,20.4,215
20160401|2016-01-07 19:30,8,20.36,20.75,20.3,20.65,129
20160401|2016-01-07 20:00,8,20.51,20.56,20.41,20.55,15
20160401|2016-01-07 20:30,8,20.55,20.59,20.55,20.59,13
20160401|2016-01-07 21:00,8,20.53,20.53,20.53,20.53,1
20160401|2016-01-07 21:30,8,20.43,20.43,20.43,20.43,3
20160401|2016-01-07 22:00,8,20.5,20.59,20.5,20.59,3
20160401|2016-01-07 22:30,8,20.55,20.55,20.55,20.55,1
20160401|2016-01-07 23:00,8,20.5,20.57,20.48,20.57,12
20160401|2016-01-07 23:30,8,20.6,20.6,20.6,20.6,1
20160401|2016-01-08 00:00,8,20.61,20.61,20.6,20.6,18
20160401|2016-01-08 00:30,8,20.52,20.52,20.52,20.52,10
20160401|2016-01-08 01:00,8,20.48,20.48,20.38,20.4,73
20160401|2016-01-08 01:30,8,20.39,20.51,20.35,20.5,86
20160401|2016-01-08 02:00,8,20.55,20.6,20.41,20.43,180
20160401|2016-01-08 02:30,8,20.45,20.45,20.35,20.35,175
20160401|2016-01-08 03:00,8,20.35,20.45,20.35,20.45,65
20160401|2016-01-08 03:30,8,20.45,20.58,20.42,20.42,55
20160401|2016-01-08 04:00,8,20.41,20.52,20.4,20.48,76
20160401|2016-01-08 04:30,8,20.49,20.63,20.49,20.56,15
20160401|2016-01-08 05:00,8,20.55,20.71,20.55,20.65,31
20160401|2016-01-08 05:30,8,20.65,20.85,20.62,20.85,63
20160401|2016-01-08 06:00,8,20.75,20.75,20.63,20.65,75
20160401|2016-01-08 06:30,8,20.65,20.67,20.6,20.6,10
20160401|2016-01-08 07:00,8,20.6,20.65,20.53,20.6,89
20160401|2016-01-08 07:30,8,20.65,20.65,20.24,20.5,507
20160401|2016-01-08 08:00,8,20.48,20.6,20.35,20.53,874
20160401|2016-01-08 08:30,8,20.53,20.73,20.38,20.54,1129
20160401|2016-01-08 09:00,8,20.58,20.84,20.55,20.7,505
20160401|2016-01-08 09:30,8,20.7,20.83,20.67,20.75,458
20160401|2016-01-08 10:00,8,20.75,21.1,20.74,21.05,504
20160401|2016-01-08 10:30,8,21.05,21.2,20.93,20.95,419
20160401|2016-01-08 11:00,8,20.95,21.02,20.72,20.75,490
20160401|2016-01-08 11:30,8,20.75,20.93,20.75,20.9,260
20160401|2016-01-08 12:00,8,20.9,21.05,20.85,21,535
20160401|2016-01-08 12:30,8,20.95,21.02,20.8,21,347
20160401|2016-01-08 13:00,8,21,21.15,20.92,21.15,372
20160401|2016-01-08 13:30,8,21.15,21.26,21.09,21.24,385
20160401|2016-01-08 14:00,8,21.25,21.52,21.15,21.5,391
20160401|2016-01-08 14:30,8,21.5,21.75,21.5,21.56,1287
20160401|2016-01-08 15:00,8,21.6,22.13,21.6,22.08,1566
20160401|2016-01-10 17:00,11,22.22,22.28,22,22.25,21
20160401|2016-01-10 17:30,11,22.29,22.38,22.19,22.37,38
20160401|2016-01-10 18:00,11,22.3,22.44,22.3,22.41,31
20160401|2016-01-10 18:30,11,22.4,22.4,22.24,22.33,50
20160401|2016-01-10 19:00,11,22.3,22.41,22.08,22.25,60
20160401|2016-01-10 19:30,11,22.23,22.4,22.23,22.35,21
20160401|2016-01-10 20:00,11,22.15,22.26,22.15,22.26,12
20160401|2016-01-10 20:30,11,22.15,22.15,22.15,22.15,8
20160401|2016-01-10 21:00,11,22.25,22.25,22.15,22.15,6
20160401|2016-01-10 21:30,11,22.1,22.1,21.94,22,46
20160401|2016-01-10 22:00,11,21.96,21.96,21.92,21.92,2
20160401|2016-01-10 22:30,11,21.92,21.94,21.9,21.94,4
20160401|2016-01-10 23:00,11,22.04,22.04,22.04,22.04,1
20160401|2016-01-11 00:00,11,21.95,21.95,21.85,21.87,35
20160401|2016-01-11 00:30,11,21.95,22.15,21.95,22.15,37
20160401|2016-01-11 01:00,11,22.15,22.17,21.92,21.97,147
20160401|2016-01-11 01:30,11,22.05,22.05,21.85,21.93,47
20160401|2016-01-11 02:00,11,21.9,21.9,21.7,21.7,89
20160401|2016-01-11 02:30,11,21.7,21.72,21.35,21.35,130
20160401|2016-01-11 03:00,11,21.45,21.6,21.45,21.6,22
20160401|2016-01-11 03:30,11,21.55,21.55,21.55,21.55,5
20160401|2016-01-11 04:00,11,21.6,21.72,21.6,21.72,86
20160401|2016-01-11 04:30,11,21.74,21.8,21.68,21.75,58
20160401|2016-01-11 05:00,11,21.75,21.8,21.72,21.75,45
20160401|2016-01-11 05:30,11,21.7,21.7,21.65,21.66,49
20160401|2016-01-11 06:00,11,21.69,21.74,21.63,21.66,37
20160401|2016-01-11 06:30,11,21.66,21.77,21.65,21.74,238
20160401|2016-01-11 07:00,11,21.7,21.7,21.42,21.59,181
20160401|2016-01-11 07:30,11,21.6,21.65,21.55,21.62,108
20160401|2016-01-11 08:00,11,21.62,21.78,21.55,21.55,181
20160401|2016-01-11 08:30,11,21.55,22.03,21.42,21.99,926
20160401|2016-01-11 09:00,11,21.97,22.05,21.8,21.98,551
20160401|2016-01-11 09:30,11,21.98,22.34,21.89,22.25,830
20160401|2016-01-11 10:00,11,22.28,22.45,22.15,22.25,967
20160401|2016-01-11 10:30,11,22.3,22.35,22.1,22.29,1857
20160401|2016-01-11 11:00,11,22.29,22.45,22.23,22.41,849
20160401|2016-01-11 11:30,11,22.4,22.52,22.3,22.45,706
20160401|2016-01-11 12:00,11,22.42,22.72,22.35,22.72,734
20160401|2016-01-11 12:30,11,22.68,22.97,22.63,22.7,1055
20160401|2016-01-11 13:00,11,22.74,22.87,22.26,22.26,908
20160401|2016-01-11 13:30,11,22.25,22.49,22.2,22.4,552
20160401|2016-01-11 14:00,11,22.4,22.57,21.85,21.9,799
20160401|2016-01-11 14:30,11,21.85,21.93,21.47,21.6,2687
20160401|2016-01-11 15:00,11,21.6,21.74,21.6,21.6,1245
20160401|2016-01-11 15:30,12,21.65,21.65,21.64,21.65,5
20160401|2016-01-11 16:00,12,21.6,21.6,21.59,21.59,15
20160401|2016-01-11 17:00,12,21.62,21.62,21.62,21.62,1
20160401|2016-01-11 17:30,12,21.57,21.57,21.5,21.5,37
20160401|2016-01-11 18:00,12,21.45,21.55,21.42,21.51,80
20160401|2016-01-11 18:30,12,21.52,21.52,21.4,21.42,36
20160401|2016-01-11 19:00,12,21.43,21.45,21.39,21.43,12
20160401|2016-01-11 19:30,12,21.47,21.57,21.43,21.53,19
20160401|2016-01-11 20:30,12,21.59,21.6,21.55,21.55,4
20160401|2016-01-11 21:00,12,21.49,21.49,21.49,21.49,1
20160401|2016-01-11 22:30,12,21.65,21.79,21.62,21.75,29
20160401|2016-01-12 00:00,12,21.9,22.02,21.9,21.93,9
20160401|2016-01-12 00:30,12,22,22.09,21.87,21.88,9
20160401|2016-01-12 01:00,12,21.83,21.95,21.77,21.85,20
20160401|2016-01-12 01:30,12,21.87,21.89,21.7,21.7,21
20160401|2016-01-12 02:00,12,21.82,21.9,21.7,21.71,67
20160401|2016-01-12 02:30,12,21.75,21.82,21.68,21.75,75
20160401|2016-01-12 03:00,12,21.78,21.78,21.55,21.55,47
20160401|2016-01-12 03:30,12,21.5,21.63,21.42,21.42,18
20160401|2016-01-12 04:00,12,21.39,21.48,21.36,21.39,28
20160401|2016-01-12 04:30,12,21.4,21.43,21.23,21.23,274
20160401|2016-01-12 05:00,12,21.2,21.29,21.2,21.25,25
20160401|2016-01-12 05:30,12,21.25,21.3,21.22,21.25,25
20160401|2016-01-12 06:00,12,21.22,21.29,21.2,21.2,54
20160401|2016-01-12 06:30,12,21.25,21.25,21.1,21.1,106
20160401|2016-01-12 07:00,12,21.1,21.19,21,21.19,301
20160401|2016-01-12 07:30,12,21.17,21.25,21.12,21.2,381
20160401|2016-01-12 08:00,12,21.2,21.2,21.01,21.05,302
20160401|2016-01-12 08:30,12,21.06,21.25,20.96,21.08,1583
20160401|2016-01-12 09:00,12,21.05,21.35,21.03,21.35,451
20160401|2016-01-12 09:30,12,21.32,21.46,21.18,21.32,1287
20160401|2016-01-12 10:00,12,21.34,21.6,21.29,21.5,1039
20160401|2016-01-12 10:30,12,21.5,21.77,21.3,21.35,1137
20160401|2016-01-12 11:00,12,21.3,21.5,21.05,21.35,559
20160401|2016-01-12 11:30,12,21.4,21.6,21.35,21.4,653
20160401|2016-01-12 12:00,12,21.38,21.48,21.21,21.45,245
20160401|2016-01-12 12:30,12,21.45,21.5,21.15,21.3,246
20160401|2016-01-12 13:00,12,21.3,21.62,21.3,21.42,408
20160401|2016-01-12 13:30,12,21.37,21.37,21.12,21.17,313
20160401|2016-01-12 14:00,12,21.19,21.32,20.92,21.1,756
20160401|2016-01-12 14:30,12,21.11,21.15,20.82,20.88,890
20160401|2016-01-12 15:00,12,20.89,20.94,20.82,20.83,1132
20160401|2016-01-12 15:30,13,20.93,20.95,20.8,20.95,55
20160401|2016-01-12 17:00,13,20.9,20.91,20.89,20.89,7
20160401|2016-01-12 17:30,13,20.89,20.89,20.77,20.8,27
20160401|2016-01-12 18:00,13,20.75,20.78,20.72,20.78,17
20160401|2016-01-12 18:30,13,20.69,20.69,20.66,20.66,7
20160401|2016-01-12 19:00,13,20.69,20.69,20.57,20.61,52
20160401|2016-01-12 19:30,13,20.65,20.65,20.53,20.56,16
20160401|2016-01-12 20:00,13,20.56,20.57,20.46,20.57,28
20160401|2016-01-12 20:30,13,20.49,20.57,20.49,20.57,9
20160401|2016-01-12 21:00,13,20.56,20.63,20.49,20.6,10
20160401|2016-01-12 21:30,13,20.65,20.65,20.55,20.59,5
20160401|2016-01-12 22:00,13,20.47,20.47,20.47,20.47,1
20160401|2016-01-12 22:30,13,20.55,20.55,20.51,20.51,2
20160401|2016-01-12 23:00,13,20.5,20.59,20.48,20.54,17
20160401|2016-01-12 23:30,13,20.44,20.44,20.44,20.44,2
20160401|2016-01-13 00:00,13,20.54,20.55,20.45,20.47,26
20160401|2016-01-13 00:30,13,20.53,20.54,20.53,20.53,3
20160401|2016-01-13 01:00,13,20.55,20.61,20.55,20.61,10
20160401|2016-01-13 01:30,13,20.65,20.74,20.5,20.55,56
20160401|2016-01-13 02:00,13,20.55,20.63,20.45,20.6,45
20160401|2016-01-13 02:30,13,20.55,20.56,20.35,20.46,60
20160401|2016-01-13 03:00,13,20.46,20.5,20.41,20.46,54
20160401|2016-01-13 03:30,13,20.45,20.54,20.45,20.54,47
20160401|2016-01-13 04:00,13,20.55,20.57,20.5,20.56,36
20160401|2016-01-13 04:30,13,20.55,20.57,20.52,20.55,31
20160401|2016-01-13 05:00,13,20.6,20.64,20.56,20.6,48
20160401|2016-01-13 05:30,13,20.63,20.66,20.6,20.63,25
20160401|2016-01-13 06:00,13,20.57,20.59,20.48,20.52,40
20160401|2016-01-13 06:30,13,20.54,20.6,20.54,20.6,58
20160401|2016-01-13 07:00,13,20.65,20.67,20.5,20.5,77
20160401|2016-01-13 07:30,13,20.5,20.57,20.44,20.55,119
20160401|2016-01-13 08:00,13,20.51,20.64,20.51,20.59,75
20160401|2016-01-13 08:30,13,20.55,20.98,20.55,20.85,716
20160401|2016-01-13 09:00,13,20.85,21,20.73,20.9,454
20160401|2016-01-13 09:30,13,20.95,21.15,20.9,20.9,269
20160401|2016-01-13 10:00,13,20.9,21.11,20.9,21.06,313
20160401|2016-01-13 10:30,13,21,21.35,21,21.33,237
20160401|2016-01-13 11:00,13,21.25,21.4,21.25,21.35,217
20160401|2016-01-13 11:30,13,21.34,21.5,21.34,21.5,177
20160401|2016-01-13 12:00,13,21.5,21.54,21.38,21.52,222
20160401|2016-01-13 12:30,13,21.5,21.83,21.45,21.82,307
20160401|2016-01-13 13:00,13,21.8,22,21.67,21.85,541
20160401|2016-01-13 13:30,13,21.95,22.45,21.95,22.09,1176
20160401|2016-01-13 14:00,13,22.02,22.18,21.68,21.93,965
20160401|2016-01-13 14:30,13,21.97,22.41,21.9,22.3,2271
20160401|2016-01-13 15:00,13,22.29,22.53,22.26,22.35,943
20160401|2016-01-13 15:30,14,22.35,22.37,22.28,22.35,100
20160401|2016-01-13 16:00,14,22.37,22.37,22.31,22.35,47
20160401|2016-01-13 16:30,14,22.35,22.42,22.31,22.42,31
20160401|2016-01-13 17:00,14,22.35,22.4,22.35,22.36,116
20160401|2016-01-13 17:30,14,22.35,22.5,22.35,22.5,31
20160401|2016-01-13 18:00,14,22.45,22.55,22.42,22.51,60
20160401|2016-01-13 18:30,14,22.4,22.45,22.4,22.45,18
20160401|2016-01-13 19:00,14,22.45,22.6,22.4,22.55,41
20160401|2016-01-13 19:30,14,22.55,22.65,22.4,22.4,104
20160401|2016-01-13 20:00,14,22.34,22.38,22.28,22.28,10
20160401|2016-01-13 20:30,14,22.25,22.34,22.23,22.26,11
20160401|2016-01-13 21:00,14,22.26,22.26,22.22,22.22,3
20160401|2016-01-13 21:30,14,22.28,22.28,22.25,22.25,3
20160401|2016-01-13 22:00,14,22.44,22.45,22.44,22.45,3
20160401|2016-01-13 22:30,14,22.47,22.48,22.36,22.36,15
20160401|2016-01-13 23:00,14,22.3,22.3,22.3,22.3,2
20160401|2016-01-13 23:30,14,22.2,22.22,22.16,22.16,9
20160401|2016-01-14 00:00,14,22.09,22.09,22.09,22.09,4
20160401|2016-01-14 00:30,14,22.1,22.1,22.05,22.06,15
20160401|2016-01-14 01:00,14,22.1,22.15,21.95,22.07,55
20160401|2016-01-14 01:30,14,22.07,22.08,21.92,21.94,100
20160401|2016-01-14 02:00,14,21.95,22.1,21.93,22.08,501
20160401|2016-01-14 02:30,14,22,22.35,21.95,22.23,128
20160401|2016-01-14 03:00,14,22.29,22.48,22.29,22.35,54
20160401|2016-01-14 03:30,14,22.35,22.39,22.1,22.3,26
20160401|2016-01-14 04:00,14,22.25,22.35,22.24,22.3,9
20160401|2016-01-14 04:30,14,22.4,22.45,22.31,22.44,39
20160401|2016-01-14 05:00,14,22.45,22.55,22.45,22.5,140
20160401|2016-01-14 05:30,14,22.5,22.55,22.4,22.41,53
20160401|2016-01-14 06:00,14,22.4,22.42,22.27,22.3,48
20160401|2016-01-14 06:30,14,22.26,22.26,22.15,22.15,39
20160401|2016-01-14 07:00,14,22.2,22.32,22.1,22.15,86
20160401|2016-01-14 07:30,14,22.12,22.15,22.02,22.1,111
20160401|2016-01-14 08:00,14,22.1,22.15,22.05,22.15,94
20160401|2016-01-14 08:30,14,22.15,22.8,22.08,22.75,1508
20160401|2016-01-14 09:00,14,22.73,22.78,21.84,21.84,987
20160401|2016-01-14 09:30,14,21.85,22.07,21.62,22.07,1024
20160401|2016-01-14 10:00,14,22.05,22.3,21.91,22.17,627
20160401|2016-01-14 10:30,14,22.15,22.25,21.95,21.95,371
20160401|2016-01-14 11:00,14,21.9,22.15,21.82,22.03,307
20160401|2016-01-14 11:30,14,22,22.14,21.85,22.14,427
20160401|2016-01-14 12:00,14,22.14,22.15,21.79,21.85,365
20160401|2016-01-14 12:30,14,21.85,21.98,21.73,21.75,405
20160401|2016-01-14 13:00,14,21.71,21.83,21.56,21.56,379
20160401|2016-01-14 13:30,14,21.55,21.65,21.3,21.35,533
20160401|2016-01-14 14:00,14,21.4,21.54,21.27,21.54,528
20160401|2016-01-14 14:30,14,21.55,21.82,21.55,21.75,1000
20160401|2016-01-14 15:00,14,21.73,21.81,21.53,21.77,683
20160401|2016-01-14 15:30,15,21.85,21.89,21.84,21.89,66
20160401|2016-01-14 16:00,15,21.9,22,21.9,22,7
20160401|2016-01-14 16:30,15,21.81,21.81,21.81,21.81,1
20160401|2016-01-14 17:00,15,21.8,21.82,21.77,21.77,60
20160401|2016-01-14 17:30,15,21.8,21.8,21.75,21.75,35
20160401|2016-01-14 18:00,15,21.72,21.72,21.67,21.7,45
20160401|2016-01-14 18:30,15,21.75,21.8,21.75,21.8,22
20160401|2016-01-14 19:00,15,21.88,21.95,21.76,21.95,13
20160401|2016-01-14 19:30,15,21.9,21.9,21.9,21.9,5
20160401|2016-01-14 20:00,15,21.96,21.97,21.92,21.94,6
20160401|2016-01-14 20:30,15,22.05,22.05,22.02,22.02,7
20160401|2016-01-14 21:00,15,22,22,22,22,1
20160401|2016-01-14 21:30,15,22.05,22.16,22.05,22.16,21
20160401|2016-01-14 22:00,15,22.2,22.35,22.2,22.35,21
20160401|2016-01-14 22:30,15,22.21,22.27,22.2,22.27,7
20160401|2016-01-14 23:00,15,22.23,22.32,22.21,22.32,12
20160401|2016-01-14 23:30,15,22.2,22.2,22.2,22.2,2
20160401|2016-01-15 00:00,15,22.25,22.25,22.25,22.25,1
20160401|2016-01-15 00:30,15,22.34,22.34,22.29,22.29,5
20160401|2016-01-15 01:00,15,22.33,22.37,22.16,22.21,35
20160401|2016-01-15 01:30,15,22.23,22.3,22.15,22.3,24
20160401|2016-01-15 02:00,15,22.31,22.5,22.18,22.5,97
20160401|2016-01-15 02:30,15,22.45,22.67,22.35,22.63,122
20160401|2016-01-15 03:00,15,22.62,22.8,22.54,22.69,102
20160401|2016-01-15 03:30,15,22.72,22.84,22.6,22.75,115
20160401|2016-01-15 04:00,15,22.72,22.82,22.63,22.82,349
20160401|2016-01-15 04:30,15,22.82,22.92,22.78,22.9,52
20160401|2016-01-15 05:00,15,22.95,22.95,22.77,22.8,35
20160401|2016-01-15 05:30,15,22.8,22.8,22.7,22.74,11
20160401|2016-01-15 06:00,15,22.71,22.78,22.6,22.77,44
20160401|2016-01-15 06:30,15,22.77,22.82,22.7,22.7,19
20160401|2016-01-15 07:00,15,22.7,22.83,22.7,22.76,122
20160401|2016-01-15 07:30,15,22.75,23.23,22.75,23.05,702
20160401|2016-01-15 08:00,15,23.1,23.27,23.05,23.25,529
20160401|2016-01-15 08:30,15,23.25,23.3,22.77,23.14,1551
20160401|2016-01-15 09:00,15,23.15,23.28,22.9,23.05,1588
20160401|2016-01-15 09:30,15,23.1,23.3,22.95,23.25,1024
20160401|2016-01-15 10:00,15,23.27,23.32,23.1,23.15,824
20160401|2016-01-15 10:30,15,23.2,23.3,23.07,23.2,793
20160401|2016-01-15 11:00,15,23.22,23.49,23.18,23.45,899
20160401|2016-01-15 11:30,15,23.5,23.72,23.33,23.35,1417
20160401|2016-01-15 12:00,15,23.4,23.62,23.3,23.4,994
20160401|2016-01-15 12:30,15,23.45,23.55,23.15,23.25,1352
20160401|2016-01-15 13:00,15,23.25,23.5,23.23,23.5,614
20160401|2016-01-15 13:30,15,23.5,23.6,22.93,22.95,967
20160401|2016-01-15 14:00,15,22.95,23.55,22.9,23.2,1413
20160401|2016-01-15 14:30,15,23.2,23.35,23.02,23.3,1255
20160401|2016-01-15 15:00,15,23.25,23.4,23.04,23.3,2154
20160401|2016-01-17 17:00,18,23.45,23.85,23.45,23.77,55
20160401|2016-01-17 17:30,18,23.74,23.74,23.51,23.51,40
20160401|2016-01-17 18:30,18,23.45,23.55,23.45,23.5,32
20160401|2016-01-17 19:00,18,23.55,23.55,23.33,23.39,60
20160401|2016-01-17 19:30,18,23.42,23.49,23.28,23.29,17
20160401|2016-01-17 21:30,18,23.25,23.28,23.25,23.27,6
20160401|2016-01-17 22:00,18,23.23,23.23,23.23,23.23,1
20160401|2016-01-17 22:30,18,23.21,23.21,23.21,23.21,5
20160401|2016-01-17 23:00,18,23.17,23.17,23.17,23.17,7
20160401|2016-01-17 23:30,18,23.15,23.15,23.12,23.12,5
20160401|2016-01-18 00:00,18,23.25,23.39,23.25,23.39,4
20160401|2016-01-18 00:30,18,23.3,23.3,23.3,23.3,2
20160401|2016-01-18 01:00,18,23.25,23.33,23.11,23.3,78
20160401|2016-01-18 01:30,18,23.33,23.45,23.33,23.45,30
20160401|2016-01-18 02:00,18,23.37,23.37,22.85,22.85,100
20160401|2016-01-18 02:30,18,23.05,23.05,23,23.05,9
20160401|2016-01-18 03:00,18,23,23.26,23,23.2,91
20160401|2016-01-18 03:30,18,23.3,23.55,23.25,23.25,104
20160401|2016-01-18 04:00,18,23.35,23.35,23.15,23.25,9
20160401|2016-01-18 04:30,18,23.08,23.09,22.95,22.96,25
20160401|2016-01-18 05:00,18,23,23,22.95,22.95,3
20160401|2016-01-18 05:30,18,23.1,23.18,23,23.15,11
20160401|2016-01-18 06:00,18,23.15,23.18,23.15,23.15,13
20160401|2016-01-18 06:30,18,23.1,23.12,23.07,23.09,8
20160401|2016-01-18 07:00,18,23.25,23.32,23.23,23.23,10
20160401|2016-01-18 07:30,18,23.35,23.35,23.25,23.35,34
20160401|2016-01-18 08:00,18,23.4,23.5,23.4,23.5,128
20160401|2016-01-18 08:30,18,23.5,23.55,23.39,23.4,152
20160401|2016-01-18 09:00,18,23.37,23.4,23.28,23.37,147
20160401|2016-01-18 09:30,18,23.35,23.35,23.23,23.25,31
20160401|2016-01-18 10:00,18,23.28,23.3,23.2,23.23,44
20160401|2016-01-18 17:00,19,23.35,23.35,23.29,23.33,17
20160401|2016-01-18 17:30,19,23.25,23.26,23.25,23.25,6
20160401|2016-01-18 18:00,19,23.2,23.2,23.05,23.07,38
20160401|2016-01-18 18:30,19,23.04,23.04,23.04,23.04,7
20160401|2016-01-18 19:00,19,23,23,22.95,22.95,10
20160401|2016-01-18 19:30,19,22.99,22.99,22.83,22.9,44
20160401|2016-01-18 20:00,19,22.95,22.95,22.78,22.95,98
20160401|2016-01-18 20:30,19,22.98,23.05,22.98,23,5
20160401|2016-01-18 21:00,19,23,23,22.8,22.83,16
20160401|2016-01-18 22:00,19,22.8,22.8,22.7,22.77,27
20160401|2016-01-18 23:00,19,22.8,22.8,22.7,22.7,33
20160401|2016-01-18 23:30,19,22.7,22.75,22.65,22.7,40
20160401|2016-01-19 00:00,19,22.6,22.62,22.57,22.57,19
20160401|2016-01-19 00:30,19,22.6,22.6,22.6,22.6,2
20160401|2016-01-19 01:00,19,22.57,22.6,22.3,22.35,188
20160401|2016-01-19 01:30,19,22.3,22.37,22.27,22.31,40
20160401|2016-01-19 02:00,19,22.35,22.42,22.26,22.42,95
20160401|2016-01-19 02:30,19,22.45,22.67,22.41,22.55,226
20160401|2016-01-19 03:00,19,22.55,22.68,22.52,22.52,78
20160401|2016-01-19 03:30,19,22.53,22.55,22.4,22.52,112
20160401|2016-01-19 04:00,19,22.52,22.52,22.44,22.5,31
20160401|2016-01-19 04:30,19,22.45,22.5,22.4,22.46,53
20160401|2016-01-19 05:00,19,22.45,22.45,22.45,22.45,2
20160401|2016-01-19 05:30,19,22.4,22.43,22.35,22.43,26
20160401|2016-01-19 06:00,19,22.43,22.45,22.4,22.45,61
20160401|2016-01-19 06:30,19,22.5,22.55,22.5,22.51,44
20160401|2016-01-19 07:00,19,22.57,22.7,22.54,22.7,75
20160401|2016-01-19 07:30,19,22.65,22.71,22.62,22.7,96
20160401|2016-01-19 08:00,19,22.7,22.82,22.7,22.82,124
20160401|2016-01-19 08:30,19,22.84,23.55,22.84,23.35,2645
20160401|2016-01-19 09:00,19,23.33,23.43,23.13,23.15,1289
20160401|2016-01-19 09:30,19,23.14,23.48,23.08,23.45,755
20160401|2016-01-19 10:00,19,23.45,23.57,23.29,23.35,801
20160401|2016-01-19 10:30,19,23.3,23.39,23.16,23.35,845
20160401|2016-01-19 11:00,19,23.37,23.6,23.36,23.5,876
20160401|2016-01-19 11:30,19,23.5,23.69,23.35,23.55,453
20160401|2016-01-19 12:00,19,23.5,23.55,23.35,23.5,357
20160401|2016-01-19 12:30,19,23.47,23.62,23.35,23.57,676
20160401|2016-01-19 13:00,19,23.55,23.9,23.55,23.72,790
20160401|2016-01-19 13:30,19,23.74,24.13,23.7,23.93,2276
20160401|2016-01-19 14:00,19,23.95,24,23.4,23.42,1282
20160401|2016-01-19 14:30,19,23.4,23.48,23.17,23.35,1486
20160401|2016-01-19 15:00,19,23.35,23.45,23.1,23.13,1485
20160401|2016-01-19 15:30,20,23.15,23.2,23.13,23.2,231
20160401|2016-01-19 16:00,20,23.15,23.19,23.13,23.15,7
20160401|2016-01-19 16:30,20,23.16,23.16,23.16,23.16,5
20160401|2016-01-19 17:00,20,23.16,23.16,23.1,23.11,45
20160401|2016-01-19 17:30,20,23.08,23.1,23.08,23.1,33
20160401|2016-01-19 18:00,20,23.1,23.47,23.08,23.35,110
20160401|2016-01-19 18:30,20,23.35,23.4,23.34,23.4,34
20160401|2016-01-19 19:00,20,23.4,23.6,23.4,23.57,56
20160401|2016-01-19 19:30,20,23.65,23.7,23.65,23.7,32
20160401|2016-01-19 20:00,20,23.65,23.73,23.57,23.72,17
20160401|2016-01-19 20:30,20,23.73,23.78,23.71,23.75,23
20160401|2016-01-19 21:00,20,23.8,23.88,23.8,23.87,44
20160401|2016-01-19 21:30,20,23.9,24.08,23.9,24.05,139
20160401|2016-01-19 22:00,20,24.05,24.05,24.05,24.05,3
20160401|2016-01-19 22:30,20,24.05,24.05,24.05,24.05,5
20160401|2016-01-19 23:00,20,24.1,24.1,24.05,24.05,36
20160401|2016-01-19 23:30,20,24.1,24.2,24.1,24.1,16
20160401|2016-01-20 00:00,20,24.15,24.2,24.15,24.15,44
20160401|2016-01-20 00:30,20,24.15,24.17,24.05,24.1,7
20160401|2016-01-20 01:00,20,24.15,24.22,24.05,24.1,114
20160401|2016-01-20 01:30,20,24.2,24.25,24.1,24.2,98
20160401|2016-01-20 02:00,20,24.15,24.45,24.12,24.45,306
20160401|2016-01-20 02:30,20,24.45,24.6,24.4,24.5,136
20160401|2016-01-20 03:00,20,24.51,24.66,24.33,24.33,192
20160401|2016-01-20 03:30,20,24.35,24.45,24.25,24.3,159
20160401|2016-01-20 04:00,20,24.3,24.48,24.3,24.35,79
20160401|2016-01-20 04:30,20,24.35,24.55,24.35,24.48,143
20160401|2016-01-20 05:00,20,24.45,24.45,24.25,24.25,153
20160401|2016-01-20 05:30,20,24.28,24.3,24.25,24.25,25
20160401|2016-01-20 06:00,20,24.25,24.39,24.23,24.26,72
20160401|2016-01-20 06:30,20,24.25,24.3,24.23,24.25,36
20160401|2016-01-20 07:00,20,24.25,24.28,24.15,24.16,216
20160401|2016-01-20 07:30,20,24.17,24.2,23.94,23.95,279
20160401|2016-01-20 08:00,20,24,24.03,23.7,23.8,209
20160401|2016-01-20 08:30,20,23.8,24.25,23.65,24.23,2355
20160401|2016-01-20 09:00,20,24.23,24.33,24.08,24.2,1626
20160401|2016-01-20 09:30,20,24.19,24.84,24.18,24.75,2327
20160401|2016-01-20 10:00,20,24.75,24.75,24.38,24.51,1760
20160401|2016-01-20 10:30,20,24.5,24.77,24.33,24.65,1133
20160401|2016-01-20 11:00,20,24.6,25.18,24.55,25.1,1974
20160401|2016-01-20 11:30,20,25.05,25.15,24.68,24.7,1590
20160401|2016-01-20 12:00,20,24.7,24.88,24.54,24.6,1566
20160401|2016-01-20 12:30,20,24.6,24.61,24.03,24.15,1405
20160401|2016-01-20 13:00,20,24.2,24.45,24.1,24.35,2014
20160401|2016-01-20 13:30,20,24.3,24.5,24.12,24.25,996
20160401|2016-01-20 14:00,20,24.33,24.35,23.48,23.5,1839
20160401|2016-01-20 14:30,20,23.5,24.01,23.45,23.85,2222
20160401|2016-01-20 15:00,20,23.8,24,23.56,23.56,1195
20160401|2016-01-20 15:30,21,23.6,23.7,23.55,23.7,153
20160401|2016-01-20 16:00,21,23.75,23.75,23.68,23.68,22
20160401|2016-01-20 16:30,21,23.65,23.65,23.63,23.63,18
20160401|2016-01-20 17:00,21,23.53,23.55,23.52,23.52,23
20160401|2016-01-20 17:30,21,23.5,23.55,23.47,23.5,26
20160401|2016-01-20 18:00,21,23.4,23.4,23.3,23.4,346
20160401|2016-01-20 18:30,21,23.45,23.45,23.4,23.4,4
20160401|2016-01-20 19:00,21,23.3,23.37,23.3,23.3,7
20160401|2016-01-20 19:30,21,23.38,23.38,23.2,23.2,8
20160401|2016-01-20 20:00,21,23.18,23.25,23.17,23.25,22
20160401|2016-01-20 20:30,21,23.13,23.14,23.13,23.14,3
20160401|2016-01-20 21:00,21,23.1,23.2,23.1,23.18,16
20160401|2016-01-20 21:30,21,23.25,23.51,23.25,23.5,20
20160401|2016-01-20 22:00,21,23.53,23.64,23.5,23.5,33
20160401|2016-01-20 22:30,21,23.57,23.62,23.55,23.6,13
20160401|2016-01-20 23:00,21,23.68,23.7,23.62,23.62,7
20160401|2016-01-20 23:30,21,23.57,23.86,23.57,23.86,11
20160401|2016-01-21 00:00,21,23.72,23.97,23.72,23.97,13
20160401|2016-01-21 00:30,21,23.95,23.95,23.95,23.95,2
20160401|2016-01-21 01:00,21,24,24,23.9,23.9,3
20160401|2016-01-21 01:30,21,24.05,24.16,23.92,24,61
20160401|2016-01-21 02:00,21,23.9,23.95,23.5,23.6,171
20160401|2016-01-21 02:30,21,23.7,24.12,23.7,24.12,21
20160401|2016-01-21 03:00,21,24,24.15,24,24,39
20160401|2016-01-21 03:30,21,23.85,24.05,23.82,23.94,17
20160401|2016-01-21 04:00,21,23.85,23.91,23.8,23.8,39
20160401|2016-01-21 04:30,21,23.8,23.93,23.74,23.78,87
20160401|2016-01-21 05:00,21,23.8,24,23.74,23.95,71
20160401|2016-01-21 05:30,21,23.9,23.97,23.8,23.83,43
20160401|2016-01-21 06:00,21,23.85,23.98,23.83,23.85,93
20160401|2016-01-21 06:30,21,23.9,23.9,23.65,23.7,92
20160401|2016-01-21 07:00,21,23.65,23.7,23.4,23.5,98
20160401|2016-01-21 07:30,21,23.55,23.55,23.12,23.5,746
20160401|2016-01-21 08:00,21,23.45,23.64,23.38,23.6,226
20160401|2016-01-21 08:30,21,23.55,24.25,23.55,24.25,2946
20160401|2016-01-21 09:00,21,24.25,24.27,23.55,23.7,1925
20160401|2016-01-21 09:30,21,23.74,23.87,23.57,23.85,1125
20160401|2016-01-21 10:00,21,23.82,23.91,23.5,23.8,1502
20160401|2016-01-21 10:30,21,23.8,23.8,23.35,23.35,1032
20160401|2016-01-21 11:00,21,23.33,23.43,23.07,23.25,1803
20160401|2016-01-21 11:30,21,23.25,23.38,23.15,23.3,586
20160401|2016-01-21 12:00,21,23.3,23.55,23.15,23.55,650
20160401|2016-01-21 12:30,21,23.55,23.67,23.32,23.5,707
20160401|2016-01-21 13:00,21,23.45,23.87,23.45,23.7,1058
20160401|2016-01-21 13:30,21,23.7,23.73,23.43,23.5,1192
20160401|2016-01-21 14:00,21,23.55,23.82,23.53,23.75,1115
20160401|2016-01-21 14:30,21,23.75,23.75,23.5,23.65,1247
20160401|2016-01-21 15:00,21,23.65,23.75,23.6,23.7,1283
20160401|2016-01-21 15:30,22,23.68,23.68,23.6,23.65,104
20160401|2016-01-21 16:00,22,23.65,23.65,23.65,23.65,1
20160401|2016-01-21 17:00,22,23.7,23.7,23.65,23.68,4
20160401|2016-01-21 17:30,22,23.7,23.7,23.49,23.5,59
20160401|2016-01-21 18:00,22,23.47,23.54,23.38,23.48,257
20160401|2016-01-21 18:30,22,23.48,23.48,23.31,23.43,230
20160401|2016-01-21 19:00,22,23.45,23.45,23.35,23.35,56
20160401|2016-01-21 19:30,22,23.39,23.45,23.38,23.4,98
20160401|2016-01-21 20:00,22,23.38,23.38,23.28,23.3,74
20160401|2016-01-21 20:30,22,23.35,23.4,23.31,23.4,117
20160401|2016-01-21 21:00,22,23.4,23.54,23.4,23.4,45
20160401|2016-01-21 21:30,22,23.5,23.6,23.45,23.5,134
20160401|2016-01-21 22:00,22,23.5,23.5,23.33,23.35,151
20160401|2016-01-21 22:30,22,23.35,23.39,23.21,23.24,237
20160401|2016-01-21 23:00,22,23.22,23.24,23.05,23.1,90
20160401|2016-01-21 23:30,22,23,23,22.89,22.9,47
20160401|2016-01-22 00:00,22,22.92,23.05,22.92,23.05,202
20160401|2016-01-22 00:30,22,23,23.02,22.9,22.9,20
20160401|2016-01-22 01:00,22,22.85,22.93,22.77,22.8,52
20160401|2016-01-22 01:30,22,22.75,22.9,22.65,22.72,32
20160401|2016-01-22 02:00,22,22.74,22.9,22.74,22.85,29
20160401|2016-01-22 02:30,22,22.9,22.9,22.68,22.69,128
20160401|2016-01-22 03:00,22,22.65,22.67,22.42,22.57,179
20160401|2016-01-22 03:30,22,22.6,22.79,22.6,22.6,23
20160401|2016-01-22 04:00,22,22.7,22.75,22.6,22.6,30
20160401|2016-01-22 04:30,22,22.63,22.63,22.58,22.6,22
20160401|2016-01-22 05:00,22,22.6,22.65,22.58,22.65,24
20160401|2016-01-22 05:30,22,22.65,22.65,22.6,22.62,42
20160401|2016-01-22 06:00,22,22.65,22.73,22.65,22.73,69
20160401|2016-01-22 06:30,22,22.75,22.8,22.7,22.8,32
20160401|2016-01-22 07:00,22,22.8,22.99,22.8,22.8,265
20160401|2016-01-22 07:30,22,22.8,22.93,22.77,22.93,145
20160401|2016-01-22 08:00,22,22.9,22.9,22.68,22.7,229
20160401|2016-01-22 08:30,22,22.65,22.94,22.6,22.63,1544
20160401|2016-01-22 09:00,22,22.6,22.74,22.55,22.68,1667
20160401|2016-01-22 09:30,22,22.6,22.83,22.54,22.8,1431
20160401|2016-01-22 10:00,22,22.8,22.88,22.64,22.65,1229
20160401|2016-01-22 10:30,22,22.65,22.8,22.64,22.75,594
20160401|2016-01-22 11:00,22,22.72,22.77,22.64,22.67,812
20160401|2016-01-22 11:30,22,22.69,22.7,22.47,22.5,314
20160401|2016-01-22 12:00,22,22.5,22.6,22.4,22.45,488
20160401|2016-01-22 12:30,22,22.43,22.52,22.37,22.37,383
20160401|2016-01-22 13:00,22,22.36,22.54,22.33,22.5,1412
20160401|2016-01-22 13:30,22,22.55,22.64,22.45,22.5,665
20160401|2016-01-22 14:00,22,22.48,22.58,22.45,22.45,392
20160401|2016-01-22 14:30,22,22.5,22.53,22.28,22.3,1548
20160401|2016-01-22 15:00,22,22.3,22.4,22.02,22.06,3231
20160401|2016-01-24 17:00,25,22.1,22.1,22,22,153
20160401|2016-01-24 17:30,25,21.96,21.96,21.88,21.9,103
20160401|2016-01-24 18:00,25,21.95,21.97,21.91,21.95,362
20160401|2016-01-24 18:30,25,21.95,21.97,21.9,21.9,68
20160401|2016-01-24 19:00,25,21.95,21.97,21.9,21.9,50
20160401|2016-01-24 19:30,25,21.95,22.02,21.9,21.9,67
20160401|2016-01-24 20:00,25,21.9,21.9,21.85,21.85,7
20160401|2016-01-24 20:30,25,21.85,21.85,21.85,21.85,1
20160401|2016-01-24 21:00,25,21.85,21.87,21.85,21.87,20
20160401|2016-01-24 21:30,25,21.89,21.89,21.86,21.89,8
20160401|2016-01-24 22:30,25,21.85,21.86,21.85,21.86,7
20160401|2016-01-24 23:00,25,21.85,21.85,21.75,21.8,134
20160401|2016-01-24 23:30,25,21.85,21.85,21.84,21.85,36
20160401|2016-01-25 00:00,25,21.8,21.82,21.75,21.8,33
20160401|2016-01-25 00:30,25,21.77,21.8,21.77,21.77,36
20160401|2016-01-25 01:00,25,21.75,21.9,21.74,21.9,66
20160401|2016-01-25 01:30,25,21.9,21.95,21.85,21.85,112
20160401|2016-01-25 02:00,25,21.9,22.15,21.88,22.13,246
20160401|2016-01-25 02:30,25,22.1,22.18,22.06,22.07,83
20160401|2016-01-25 03:00,25,22.1,22.2,22.05,22.07,122
20160401|2016-01-25 03:30,25,22.1,22.1,21.96,22.08,51
20160401|2016-01-25 04:00,25,22.05,22.07,21.9,21.91,86
20160401|2016-01-25 04:30,25,21.95,22.05,21.93,22,45
20160401|2016-01-25 05:00,25,22.02,22.17,22.01,22.15,133
20160401|2016-01-25 05:30,25,22.15,22.22,22.15,22.15,44
20160401|2016-01-25 06:00,25,22.15,22.16,22.07,22.07,83
20160401|2016-01-25 06:30,25,22.07,22.11,22.05,22.1,68
20160401|2016-01-25 07:00,25,22.15,22.25,22.15,22.25,67
20160401|2016-01-25 07:30,25,22.25,22.4,22.17,22.4,124
20160401|2016-01-25 08:00,25,22.35,22.38,22.3,22.3,281
20160401|2016-01-25 08:30,25,22.3,22.48,22.25,22.32,1360
20160401|2016-01-25 09:00,25,22.37,22.43,22.18,22.35,559
20160401|2016-01-25 09:30,25,22.35,22.55,22.29,22.46,542
20160401|2016-01-25 10:00,25,22.5,22.64,22.45,22.48,484
20160401|2016-01-25 10:30,25,22.5,22.58,22.37,22.4,726
20160401|2016-01-25 11:00,25,22.4,22.47,22.33,22.4,382
20160401|2016-01-25 11:30,25,22.4,22.45,22.19,22.2,573
20160401|2016-01-25 12:00,25,22.2,22.21,21.95,22.08,1707
20160401|2016-01-25 12:30,25,22.1,22.35,22.05,22.35,677
20160401|2016-01-25 13:00,25,22.4,22.48,22.25,22.4,780
20160401|2016-01-25 13:30,25,22.39,22.55,22.39,22.45,769
20160401|2016-01-25 14:00,25,22.45,22.77,22.4,22.74,693
20160401|2016-01-25 14:30,25,22.75,22.92,22.69,22.8,1157
20160401|2016-01-25 15:00,25,22.8,22.95,22.8,22.88,846
20160401|2016-01-25 15:30,26,22.9,22.9,22.8,22.8,61
20160401|2016-01-25 16:00,26,22.8,22.8,22.8,22.8,3
20160401|2016-01-25 17:00,26,22.87,22.87,22.87,22.87,2
20160401|2016-01-25 17:30,26,22.85,22.97,22.85,22.97,87
20160401|2016-01-25 18:00,26,22.95,23.02,22.89,22.89,216
20160401|2016-01-25 18:30,26,22.87,22.9,22.8,22.9,76
20160401|2016-01-25 19:00,26,22.98,22.98,22.85,22.85,69
20160401|2016-01-25 19:30,26,22.8,22.85,22.78,22.85,57
20160401|2016-01-25 20:00,26,22.89,22.89,22.85,22.85,5
20160401|2016-01-25 20:30,26,22.75,22.75,22.73,22.75,22
20160401|2016-01-25 21:00,26,22.75,22.75,22.75,22.75,1
20160401|2016-01-25 21:30,26,22.75,22.8,22.75,22.8,11
20160401|2016-01-25 22:30,26,22.9,22.95,22.89,22.95,25
20160401|2016-01-25 23:00,26,23,23,22.93,22.93,7
20160401|2016-01-25 23:30,26,22.9,22.9,22.87,22.87,3
20160401|2016-01-26 00:00,26,22.9,22.95,22.9,22.95,2
20160401|2016-01-26 00:30,26,23.05,23.15,23.05,23.15,17
20160401|2016-01-26 01:00,26,23.1,23.1,23.02,23.1,41
20160401|2016-01-26 01:30,26,23.13,23.2,23.1,23.2,40
20160401|2016-01-26 02:00,26,23.2,23.35,23.2,23.35,20
20160401|2016-01-26 02:30,26,23.35,23.42,23.15,23.2,140
20160401|2016-01-26 03:00,26,23.2,23.2,23.1,23.1,58
20160401|2016-01-26 03:30,26,23.15,23.2,23.04,23.05,42
20160401|2016-01-26 04:00,26,23,23.03,22.95,22.95,8
20160401|2016-01-26 04:30,26,22.9,22.94,22.85,22.87,10
20160401|2016-01-26 05:00,26,22.93,22.93,22.83,22.83,8
20160401|2016-01-26 05:30,26,22.85,22.85,22.67,22.67,49
20160401|2016-01-26 06:00,26,22.65,22.7,22.63,22.7,5
20160401|2016-01-26 06:30,26,22.7,22.8,22.7,22.8,16
20160401|2016-01-26 07:00,26,22.8,22.85,22.7,22.7,85
20160401|2016-01-26 07:30,26,22.7,22.7,22.65,22.7,51
20160401|2016-01-26 08:00,26,22.7,22.7,22.53,22.6,92
20160401|2016-01-26 08:30,26,22.6,22.82,22.47,22.7,1254
20160401|2016-01-26 09:00,26,22.7,22.7,22.42,22.5,2151
20160401|2016-01-26 09:30,26,22.47,22.58,22.38,22.57,1192
20160401|2016-01-26 10:00,26,22.55,22.58,22.43,22.46,355
20160401|2016-01-26 10:30,26,22.48,22.6,22.42,22.45,366
20160401|2016-01-26 11:00,26,22.43,22.43,22.18,22.2,648
20160401|2016-01-26 11:30,26,22.2,22.28,22.14,22.2,609
20160401|2016-01-26 12:00,26,22.2,22.26,22.07,22.18,577
20160401|2016-01-26 12:30,26,22.15,22.22,22.13,22.2,439
20160401|2016-01-26 13:00,26,22.2,22.35,22.17,22.35,914
20160401|2016-01-26 13:30,26,22.35,22.48,22.27,22.37,1809
20160401|2016-01-26 14:00,26,22.39,22.5,22.28,22.3,1091
20160401|2016-01-26 14:30,26,22.3,22.31,22.02,22.12,2025
20160401|2016-01-26 15:00,26,22.1,22.18,22.02,22.1,1569
20160401|2016-01-26 15:30,27,22.13,22.3,22.1,22.3,273
20160401|2016-01-26 16:30,27,22.29,22.45,22.29,22.45,13
20160401|2016-01-26 17:00,27,22.43,22.43,22.35,22.38,21
20160401|2016-01-26 17:30,27,22.35,22.35,22.2,22.27,228
20160401|2016-01-26 18:00,27,22.27,22.33,22.27,22.32,34
20160401|2016-01-26 18:30,27,22.28,22.28,22.22,22.27,10
20160401|2016-01-26 19:00,27,22.18,22.21,22.16,22.21,10
20160401|2016-01-26 19:30,27,22.31,22.33,22.3,22.3,7
20160401|2016-01-26 20:00,27,22.32,22.32,22.32,22.32,4
20160401|2016-01-26 20:30,27,22.3,22.33,22.27,22.31,8
20160401|2016-01-26 21:00,27,22.33,22.41,22.33,22.41,14
20160401|2016-01-26 21:30,27,22.43,22.53,22.43,22.48,37
20160401|2016-01-26 22:00,27,22.5,22.5,22.5,22.5,3
20160401|2016-01-26 22:30,27,22.43,22.44,22.4,22.4,13
20160401|2016-01-26 23:00,27,22.5,22.5,22.3,22.3,2
20160401|2016-01-27 00:00,27,22.3,22.3,22.22,22.23,29
20160401|2016-01-27 01:00,27,22.2,22.29,22.2,22.25,12
20160401|2016-01-27 01:30,27,22.3,22.35,22.3,22.3,13
20160401|2016-01-27 02:00,27,22.35,22.5,22.35,22.39,112
20160401|2016-01-27 02:30,27,22.38,22.45,22.35,22.45,5
20160401|2016-01-27 03:00,27,22.35,22.4,22.35,22.4,2
20160401|2016-01-27 03:30,27,22.42,22.5,22.42,22.5,9
20160401|2016-01-27 04:00,27,22.45,22.45,22.37,22.4,10
20160401|2016-01-27 04:30,27,22.38,22.4,22.35,22.35,6
20160401|2016-01-27 05:00,27,22.4,22.41,22.35,22.35,8
20160401|2016-01-27 05:30,27,22.44,22.5,22.44,22.49,6
20160401|2016-01-27 06:00,27,22.4,22.5,22.33,22.33,18
20160401|2016-01-27 06:30,27,22.35,22.35,22.3,22.31,18
20160401|2016-01-27 07:00,27,22.35,22.35,22.23,22.25,54
20160401|2016-01-27 07:30,27,22.2,22.25,22.18,22.2,46
20160401|2016-01-27 08:00,27,22.2,22.23,22.13,22.2,113
20160401|2016-01-27 08:30,27,22.2,22.32,22.1,22.22,1200
20160401|2016-01-27 09:00,27,22.2,22.43,22.2,22.37,812
20160401|2016-01-27 09:30,27,22.35,22.38,22.15,22.3,594
20160401|2016-01-27 10:00,27,22.25,22.3,22.15,22.15,612
20160401|2016-01-27 10:30,27,22.16,22.17,21.87,21.9,613
20160401|2016-01-27 11:00,27,21.94,21.95,21.77,21.9,961
20160401|2016-01-27 11:30,27,21.9,21.98,21.84,21.97,267
20160401|2016-01-27 12:00,27,21.98,22.03,21.88,21.98,372
20160401|2016-01-27 12:30,27,22,22.02,21.82,21.9,835
20160401|2016-01-27 13:00,27,21.9,22.32,21.7,22.05,1880
20160401|2016-01-27 13:30,27,22.05,22.48,22.01,22.43,1057
20160401|2016-01-27 14:00,27,22.45,22.87,22.45,22.68,1731
20160401|2016-01-27 14:30,27,22.7,22.8,22.58,22.68,1238
20160401|2016-01-27 15:00,27,22.65,22.75,22.58,22.68,1096
20160401|2016-01-27 15:30,28,22.65,22.68,22.56,22.58,91
20160401|2016-01-27 16:30,28,22.55,22.55,22.4,22.46,59
20160401|2016-01-27 17:00,28,22.46,22.57,22.45,22.57,53
20160401|2016-01-27 17:30,28,22.6,22.6,22.6,22.6,2
20160401|2016-01-27 18:00,28,22.7,22.9,22.7,22.81,35
20160401|2016-01-27 18:30,28,22.74,22.74,22.7,22.7,9
20160401|2016-01-27 19:00,28,22.7,22.7,22.52,22.53,12
20160401|2016-01-27 19:30,28,22.45,22.45,22.4,22.45,7
20160401|2016-01-27 20:00,28,22.4,22.4,22.33,22.4,11
20160401|2016-01-27 20:30,28,22.47,22.47,22.4,22.4,4
20160401|2016-01-27 21:00,28,22.5,22.5,22.5,22.5,1
20160401|2016-01-27 21:30,28,22.5,22.57,22.5,22.57,11
20160401|2016-01-27 22:00,28,22.62,22.64,22.62,22.64,4
20160401|2016-01-27 22:30,28,22.67,22.67,22.65,22.65,12
20160401|2016-01-27 23:00,28,22.5,22.5,22.5,22.5,1
20160401|2016-01-27 23:30,28,22.59,22.59,22.59,22.59,1
20160401|2016-01-28 00:00,28,22.6,22.6,22.6,22.6,1
20160401|2016-01-28 00:30,28,22.6,22.64,22.6,22.64,8
20160401|2016-01-28 01:00,28,22.5,22.5,22.37,22.37,4
20160401|2016-01-28 01:30,28,22.42,22.42,22.3,22.3,63
20160401|2016-01-28 02:00,28,22.3,22.33,22.07,22.15,117
20160401|2016-01-28 02:30,28,22.2,22.2,22.05,22.15,15
20160401|2016-01-28 03:00,28,22.12,22.25,22.12,22.23,40
20160401|2016-01-28 03:30,28,22.2,22.2,22.08,22.1,35
20160401|2016-01-28 04:00,28,22.15,22.15,22.15,22.15,10
20160401|2016-01-28 04:30,28,22.35,22.37,22.35,22.37,6
20160401|2016-01-28 05:00,28,22.4,22.45,22.38,22.45,24
20160401|2016-01-28 05:30,28,22.55,22.75,22.52,22.6,72
20160401|2016-01-28 06:00,28,22.72,22.72,22.55,22.55,34
20160401|2016-01-28 06:30,28,22.5,22.55,22.5,22.5,16
20160401|2016-01-28 07:00,28,22.45,22.5,22.4,22.4,38
20160401|2016-01-28 07:30,28,22.5,22.65,22.28,22.28,265
20160401|2016-01-28 08:00,28,22.27,22.3,22.05,22.2,621
20160401|2016-01-28 08:30,28,22.2,22.4,22.1,22.29,1288
20160401|2016-01-28 09:00,28,22.3,22.68,22.3,22.65,1247
20160401|2016-01-28 09:30,28,22.65,22.86,22.38,22.45,886
20160401|2016-01-28 10:00,28,22.45,22.49,22.24,22.49,385
20160401|2016-01-28 10:30,28,22.48,22.65,22.45,22.6,870
20160401|2016-01-28 11:00,28,22.62,22.62,22.27,22.27,378
20160401|2016-01-28 11:30,28,22.27,22.48,22.18,22.44,608
20160401|2016-01-28 12:00,28,22.42,22.53,22.28,22.37,416
20160401|2016-01-28 12:30,28,22.35,22.38,22.25,22.36,343
20160401|2016-01-28 13:00,28,22.35,22.35,22.15,22.15,293
20160401|2016-01-28 13:30,28,22.16,22.33,22.15,22.2,502
20160401|2016-01-28 14:00,28,22.22,22.33,22.15,22.18,651
20160401|2016-01-28 14:30,28,22.2,22.27,22.05,22.14,555
20160401|2016-01-28 15:00,28,22.15,22.4,22.14,22.3,1186
20160401|2016-01-28 15:30,29,22.35,22.37,22.24,22.29,134
20160401|2016-01-28 16:00,29,22.3,22.35,22.3,22.35,118
20160401|2016-01-28 16:30,29,22.27,22.35,22.27,22.35,9
20160401|2016-01-28 17:00,29,22.3,22.38,22.3,22.35,149
20160401|2016-01-28 17:30,29,22.3,22.3,22.23,22.23,73
20160401|2016-01-28 18:00,29,22.28,22.28,22.28,22.28,1
20160401|2016-01-28 18:30,29,22.25,22.3,22.23,22.28,58
20160401|2016-01-28 19:00,29,22.35,22.45,22.3,22.4,79
20160401|2016-01-28 19:30,29,22.37,22.37,22.23,22.25,56
20160401|2016-01-28 20:00,29,22.25,22.25,22.25,22.25,4
20160401|2016-01-28 20:30,29,22.25,22.25,22.17,22.17,11
20160401|2016-01-28 21:00,29,22.14,22.25,22.09,22.14,21
20160401|2016-01-28 21:30,29,22.05,22.1,21.77,22,95
20160401|2016-01-28 22:00,29,22.18,22.35,22.15,22.35,35
20160401|2016-01-28 22:30,29,22.1,22.1,22.09,22.09,2
20160401|2016-01-28 23:00,29,22.1,22.1,21.87,21.87,14
20160401|2016-01-28 23:30,29,21.88,21.95,21.87,21.95,25
20160401|2016-01-29 00:00,29,21.88,21.9,21.88,21.9,2
20160401|2016-01-29 01:00,29,21.85,21.93,21.82,21.9,5
20160401|2016-01-29 01:30,29,21.9,21.9,21.8,21.8,7
20160401|2016-01-29 02:00,29,21.8,21.87,21.73,21.87,97
20160401|2016-01-29 02:30,29,21.85,21.9,21.85,21.85,12
20160401|2016-01-29 03:00,29,21.75,21.8,21.71,21.8,25
20160401|2016-01-29 03:30,29,21.8,21.8,21.69,21.8,29
20160401|2016-01-29 04:00,29,21.75,21.86,21.75,21.86,21
20160401|2016-01-29 04:30,29,21.93,21.95,21.88,21.95,15
20160401|2016-01-29 05:00,29,21.9,21.95,21.88,21.95,28
20160401|2016-01-29 05:30,29,21.95,21.95,21.88,21.9,30
20160401|2016-01-29 06:00,29,21.85,21.85,21.83,21.83,9
20160401|2016-01-29 06:30,29,21.85,21.91,21.83,21.91,28
20160401|2016-01-29 07:00,29,21.88,22.04,21.88,22,92
20160401|2016-01-29 07:30,29,22.05,22.07,21.9,21.95,124
20160401|2016-01-29 08:00,29,21.98,22,21.92,21.98,96
20160401|2016-01-29 08:30,29,22,22.05,21.79,21.8,1455
20160401|2016-01-29 09:00,29,21.8,21.87,21.72,21.87,847
20160401|2016-01-29 09:30,29,21.87,21.89,21.72,21.77,657
20160401|2016-01-29 10:00,29,21.75,21.79,21.65,21.73,903
20160401|2016-01-29 10:30,29,21.7,21.83,21.63,21.65,1271
20160401|2016-01-29 11:00,29,21.65,21.7,21.57,21.63,648
20160401|2016-01-29 11:30,29,21.63,21.73,21.53,21.58,762
20160401|2016-01-29 12:00,29,21.59,21.67,21.56,21.6,1068
20160401|2016-01-29 12:30,29,21.61,21.67,21.55,21.65,559
20160401|2016-01-29 13:00,29,21.65,21.79,21.6,21.6,405
20160401|2016-01-29 13:30,29,21.6,21.74,21.58,21.71,376
20160401|2016-01-29 14:00,29,21.7,21.7,21.53,21.53,379
20160401|2016-01-29 14:30,29,21.56,21.65,21.53,21.59,934
20160401|2016-01-29 15:00,29,21.55,21.64,21.3,21.38,2138
20160401|2016-01-31 17:00,1,21.4,21.42,21.28,21.35,366
20160401|2016-01-31 17:30,1,21.31,21.39,21.3,21.35,275
20160401|2016-01-31 18:00,1,21.35,21.4,21.35,21.36,18
20160401|2016-01-31 18:30,1,21.36,21.41,21.36,21.4,52
20160401|2016-01-31 19:00,1,21.4,21.5,21.35,21.47,59
20160401|2016-01-31 19:30,1,21.45,21.46,21.35,21.35,71
20160401|2016-01-31 20:00,1,21.38,21.4,21.38,21.38,25
20160401|2016-01-31 20:30,1,21.35,21.35,21.32,21.33,6
20160401|2016-01-31 21:00,1,21.35,21.37,21.35,21.37,4
20160401|2016-01-31 21:30,1,21.43,21.48,21.43,21.45,12
20160401|2016-01-31 23:00,1,21.4,21.4,21.4,21.4,8
20160401|2016-01-31 23:30,1,21.35,21.4,21.29,21.4,48
20160401|2016-02-01 00:30,1,21.37,21.37,21.34,21.34,19
20160401|2016-02-01 01:00,1,21.37,21.37,21.37,21.37,1
20160401|2016-02-01 01:30,1,21.45,21.45,21.4,21.4,11
20160401|2016-02-01 02:00,1,21.4,21.53,21.38,21.47,68
20160401|2016-02-01 02:30,1,21.43,21.5,21.37,21.37,25
20160401|2016-02-01 03:00,1,21.35,21.54,21.35,21.42,85
20160401|2016-02-01 03:30,1,21.4,21.53,21.37,21.53,65
20160401|2016-02-01 04:00,1,21.53,21.53,21.43,21.47,155
20160401|2016-02-01 04:30,1,21.42,21.46,21.42,21.43,26
20160401|2016-02-01 05:00,1,21.4,21.4,21.35,21.37,23
20160401|2016-02-01 05:30,1,21.42,21.45,21.36,21.42,86
20160401|2016-02-01 06:00,1,21.43,21.5,21.41,21.5,131
20160401|2016-02-01 06:30,1,21.55,21.6,21.54,21.55,67
20160401|2016-02-01 07:00,1,21.51,21.56,21.5,21.56,70
20160401|2016-02-01 07:30,1,21.55,21.63,21.5,21.6,145
20160401|2016-02-01 08:00,1,21.55,21.59,21.52,21.59,115
20160401|2016-02-01 08:30,1,21.5,21.73,21.5,21.6,1214
20160401|2016-02-01 09:00,1,21.65,21.8,21.55,21.65,770
20160401|2016-02-01 09:30,1,21.69,21.69,21.4,21.4,765
20160401|2016-02-01 10:00,1,21.43,21.49,21.34,21.42,772
20160401|2016-02-01 10:30,1,21.4,21.42,21.3,21.3,506
20160401|2016-02-01 11:00,1,21.3,21.52,21.3,21.5,945
20160401|2016-02-01 11:30,1,21.47,21.62,21.47,21.6,731
20160401|2016-02-01 12:00,1,21.58,21.6,21.45,21.45,635
20160401|2016-02-01 12:30,1,21.45,21.6,21.43,21.45,1219
20160401|2016-02-01 13:00,1,21.43,21.48,21.4,21.44,451
20160401|2016-02-01 13:30,1,21.4,21.42,21.3,21.33,596
20160401|2016-02-01 14:00,1,21.32,21.42,21.2,21.22,1008
20160401|2016-02-01 14:30,1,21.2,21.3,21.12,21.27,1038
20160401|2016-02-01 15:00,1,21.27,21.35,21.13,21.25,1309
20160401|2016-02-01 15:30,2,21.24,21.28,21.23,21.28,72
20160401|2016-02-01 16:00,2,21.3,21.3,21.3,21.3,12
20160401|2016-02-01 16:30,2,21.3,22.48,21.3,21.45,863
20160401|2016-02-01 17:00,2,21.44,21.45,21.32,21.38,252
20160401|2016-02-01 17:30,2,21.38,21.42,21.33,21.4,73
20160401|2016-02-01 18:00,2,21.4,21.4,21.4,21.4,6
20160401|2016-02-01 19:00,2,21.4,21.42,21.4,21.42,3
20160401|2016-02-01 19:30,2,21.35,21.42,21.35,21.42,5
20160401|2016-02-01 20:00,2,21.37,21.39,21.37,21.38,17
20160401|2016-02-01 20:30,2,21.39,21.39,21.39,21.39,6
20160401|2016-02-01 21:30,2,21.42,21.6,21.42,21.57,90
20160401|2016-02-01 22:00,2,21.55,21.55,21.55,21.55,1
20160401|2016-02-01 22:30,2,21.6,21.6,21.5,21.6,4
20160401|2016-02-01 23:00,2,21.52,21.52,21.52,21.52,1
20160401|2016-02-01 23:30,2,21.58,21.58,21.55,21.55,2
20160401|2016-02-02 00:00,2,21.57,21.57,21.48,21.48,9
20160401|2016-02-02 00:30,2,21.48,21.48,21.43,21.43,2
20160401|2016-02-02 01:00,2,21.48,21.48,21.46,21.46,2
20160401|2016-02-02 01:30,2,21.45,21.5,21.44,21.45,12
20160401|2016-02-02 02:00,2,21.5,21.58,21.45,21.57,52
20160401|2016-02-02 02:30,2,21.6,21.65,21.57,21.6,46
20160401|2016-02-02 03:00,2,21.7,21.7,21.58,21.65,132
20160401|2016-02-02 03:30,2,21.66,21.77,21.66,21.72,49
20160401|2016-02-02 04:00,2,21.72,21.72,21.65,21.66,59
20160401|2016-02-02 04:30,2,21.65,21.65,21.65,21.65,2
20160401|2016-02-02 05:00,2,21.65,21.68,21.57,21.57,24
20160401|2016-02-02 05:30,2,21.55,21.61,21.5,21.6,45
20160401|2016-02-02 06:00,2,21.6,21.6,21.57,21.6,14
20160401|2016-02-02 06:30,2,21.6,21.61,21.57,21.58,63
20160401|2016-02-02 07:00,2,21.55,21.7,21.53,21.69,136
20160401|2016-02-02 07:30,2,21.65,21.72,21.63,21.72,159
20160401|2016-02-02 08:00,2,21.71,21.79,21.65,21.75,122
20160401|2016-02-02 08:30,2,21.75,22.03,21.72,21.93,1730
20160401|2016-02-02 09:00,2,21.95,22.02,21.78,21.95,1784
20160401|2016-02-02 09:30,2,21.94,21.97,21.8,21.88,586
20160401|2016-02-02 10:00,2,21.9,21.93,21.78,21.85,677
20160401|2016-02-02 10:30,2,21.87,22.05,21.8,22.05,713
20160401|2016-02-02 11:00,2,22.05,22.23,22,22.05,661
20160401|2016-02-02 11:30,2,22.03,22.11,21.95,22.03,286
20160401|2016-02-02 12:00,2,22.05,22.19,22.02,22.03,589
20160401|2016-02-02 12:30,2,22.05,22.21,22.03,22.2,673
20160401|2016-02-02 13:00,2,22.21,22.28,22.1,22.28,536
20160401|2016-02-02 13:30,2,22.27,22.29,22.1,22.29,603
20160401|2016-02-02 14:00,2,22.29,22.45,22.27,22.35,923
20160401|2016-02-02 14:30,2,22.35,22.4,22.27,22.3,928
20160401|2016-02-02 15:00,2,22.27,22.3,22.16,22.24,1411
20160401|2016-02-02 15:30,3,22.25,22.25,22.25,22.25,25
20160401|2016-02-02 16:00,3,22.23,22.23,22.23,22.23,15
20160401|2016-02-02 16:30,3,22.21,22.21,22.21,22.21,4
20160401|2016-02-02 17:00,3,22.25,22.27,22.25,22.25,9
20160401|2016-02-02 17:30,3,22.25,22.26,22.23,22.26,35
20160401|2016-02-02 18:00,3,22.25,22.35,22.25,22.33,60
20160401|2016-02-02 18:30,3,22.35,22.39,22.33,22.33,45
20160401|2016-02-02 19:00,3,22.41,22.52,22.41,22.47,97
20160401|2016-02-02 19:30,3,22.45,22.51,22.43,22.43,28
20160401|2016-02-02 20:00,3,22.47,22.47,22.47,22.47,1
20160401|2016-02-02 20:30,3,22.46,22.46,22.45,22.45,3
20160401|2016-02-02 21:00,3,22.42,22.42,22.42,22.42,1
20160401|2016-02-02 21:30,3,22.4,22.4,22.26,22.26,21
20160401|2016-02-02 22:00,3,22.25,22.33,22.24,22.33,11
20160401|2016-02-02 22:30,3,22.35,22.37,22.35,22.37,5
20160401|2016-02-02 23:00,3,22.4,22.41,22.35,22.35,21
20160401|2016-02-02 23:30,3,22.28,22.35,22.28,22.35,6
20160401|2016-02-03 00:00,3,22.35,22.35,22.35,22.35,3
20160401|2016-02-03 00:30,3,22.3,22.31,22.3,22.31,4
20160401|2016-02-03 01:00,3,22.2,22.25,22.2,22.22,62
20160401|2016-02-03 01:30,3,22.15,22.15,22.08,22.09,151
20160401|2016-02-03 02:00,3,22.1,22.2,22.08,22.1,86
20160401|2016-02-03 02:30,3,22.1,22.12,22.02,22.05,38
20160401|2016-02-03 03:00,3,22.05,22.1,22,22.05,76
20160401|2016-02-03 03:30,3,22.1,22.3,22.1,22.25,56
20160401|2016-02-03 04:00,3,22.25,22.42,22.25,22.28,319
20160401|2016-02-03 04:30,3,22.3,22.32,22.21,22.3,188
20160401|2016-02-03 05:00,3,22.29,22.3,22.14,22.14,168
20160401|2016-02-03 05:30,3,22.15,22.24,22.15,22.23,113
20160401|2016-02-03 06:00,3,22.15,22.16,22.08,22.16,155
20160401|2016-02-03 06:30,3,22.15,22.25,22.15,22.25,57
20160401|2016-02-03 07:00,3,22.25,22.29,22.15,22.17,247
20160401|2016-02-03 07:30,3,22.2,22.2,22.02,22.05,208
20160401|2016-02-03 08:00,3,22.05,22.07,21.98,22.06,154
20160401|2016-02-03 08:30,3,22.05,22.49,22.03,22.47,935
20160401|2016-02-03 09:00,3,22.5,22.99,22.49,22.95,2306
20160401|2016-02-03 09:30,3,23,23.18,22.55,22.55,2045
20160401|2016-02-03 10:00,3,22.6,22.97,22.59,22.65,1769
20160401|2016-02-03 10:30,3,22.65,22.8,22.47,22.68,1415
20160401|2016-02-03 11:00,3,22.65,22.83,22.59,22.75,708
20160401|2016-02-03 11:30,3,22.75,22.91,22.65,22.65,999
20160401|2016-02-03 12:00,3,22.6,22.83,22.59,22.75,353
20160401|2016-02-03 12:30,3,22.78,22.95,22.76,22.92,928
20160401|2016-02-03 13:00,3,22.88,22.9,22.28,22.33,1314
20160401|2016-02-03 13:30,3,22.35,22.4,22.03,22.18,917
20160401|2016-02-03 14:00,3,22.15,22.3,22.09,22.3,844
20160401|2016-02-03 14:30,3,22.3,22.43,22.15,22.19,1129
20160401|2016-02-03 15:00,3,22.19,22.19,22.02,22.07,1522
20160401|2016-02-03 15:30,4,22.1,22.12,22.05,22.1,113
20160401|2016-02-03 16:00,4,22.1,22.1,22.1,22.1,1
20160401|2016-02-03 16:30,4,22.15,22.19,22.1,22.15,48
20160401|2016-02-03 17:00,4,22.15,22.2,22.05,22.09,117
20160401|2016-02-03 17:30,4,22.1,22.1,22.05,22.09,77
20160401|2016-02-03 18:00,4,22.1,22.1,22.01,22.05,67
20160401|2016-02-03 18:30,4,22.1,22.1,22.05,22.05,33
20160401|2016-02-03 19:00,4,22.05,22.05,21.85,21.89,48
20160401|2016-02-03 19:30,4,21.9,21.92,21.85,21.9,22
20160401|2016-02-03 20:00,4,21.9,21.92,21.85,21.9,48
20160401|2016-02-03 20:30,4,21.89,21.89,21.8,21.85,41
20160401|2016-02-03 21:00,4,21.9,21.9,21.88,21.9,37
20160401|2016-02-03 21:30,4,21.9,21.93,21.85,21.85,8
20160401|2016-02-03 22:00,4,21.85,21.87,21.75,21.8,62
20160401|2016-02-03 22:30,4,21.85,21.85,21.85,21.85,2
20160401|2016-02-03 23:00,4,21.93,21.93,21.84,21.85,66
20160401|2016-02-03 23:30,4,21.85,21.9,21.84,21.85,46
20160401|2016-02-04 00:00,4,21.84,21.85,21.8,21.84,23
20160401|2016-02-04 00:30,4,21.8,21.8,21.8,21.8,5
20160401|2016-02-04 01:00,4,21.8,21.8,21.75,21.75,58
20160401|2016-02-04 01:30,4,21.75,21.87,21.75,21.85,131
20160401|2016-02-04 02:00,4,21.8,22.03,21.8,21.88,161
20160401|2016-02-04 02:30,4,21.9,22,21.9,21.98,36
20160401|2016-02-04 03:00,4,22.02,22.06,21.97,22.03,125
20160401|2016-02-04 03:30,4,22,22,21.88,21.92,50
20160401|2016-02-04 04:00,4,21.9,21.95,21.88,21.95,51
20160401|2016-02-04 04:30,4,22,22,21.87,21.88,25
20160401|2016-02-04 05:00,4,21.99,22.03,21.97,22,25
20160401|2016-02-04 05:30,4,22,22.08,22,22.07,14
20160401|2016-02-04 06:00,4,22.07,22.15,22.02,22.15,19
20160401|2016-02-04 06:30,4,22.13,22.26,22.13,22.26,100
20160401|2016-02-04 07:00,4,22.25,22.45,22.25,22.38,275
20160401|2016-02-04 07:30,4,22.38,22.6,22.34,22.5,220
20160401|2016-02-04 08:00,4,22.49,22.49,22.33,22.38,221
20160401|2016-02-04 08:30,4,22.35,22.6,22.2,22.35,950
20160401|2016-02-04 09:00,4,22.35,22.57,22.1,22.1,2525
20160401|2016-02-04 09:30,4,22.13,22.2,21.99,22.05,1670
20160401|2016-02-04 10:00,4,22.05,22.38,22.01,22.3,1390
20160401|2016-02-04 10:30,4,22.33,22.47,22.17,22.4,776
20160401|2016-02-04 11:00,4,22.4,22.45,22.15,22.35,781
20160401|2016-02-04 11:30,4,22.35,22.41,22.22,22.4,425
20160401|2016-02-04 12:00,4,22.35,22.38,22.22,22.3,593
20160401|2016-02-04 12:30,4,22.27,22.52,22.25,22.48,419
20160401|2016-02-04 13:00,4,22.5,22.57,22.43,22.55,560
20160401|2016-02-04 13:30,4,22.55,22.66,22.5,22.5,1055
20160401|2016-02-04 14:00,4,22.5,22.62,22.4,22.58,787
20160401|2016-02-04 14:30,4,22.55,22.65,22.38,22.4,415
20160401|2016-02-04 15:00,4,22.41,22.5,22.3,22.36,1539
20160401|2016-02-04 15:30,5,22.36,22.36,22.33,22.35,172
20160401|2016-02-04 16:00,5,22.38,22.38,22.37,22.38,10
20160401|2016-02-04 16:30,5,22.4,22.4,22.4,22.4,8
20160401|2016-02-04 17:00,5,22.45,22.45,22.45,22.45,10
20160401|2016-02-04 17:30,5,22.43,22.45,22.4,22.42,62
20160401|2016-02-04 18:00,5,22.45,22.45,22.43,22.43,5
20160401|2016-02-04 18:30,5,22.43,22.43,22.42,22.42,7
20160401|2016-02-04 19:00,5,22.43,22.43,22.33,22.36,68
20160401|2016-02-04 19:30,5,22.33,22.33,22.3,22.3,39
20160401|2016-02-04 20:30,5,22.38,22.4,22.38,22.4,4
20160401|2016-02-04 21:00,5,22.34,22.34,22.34,22.34,1
20160401|2016-02-04 21:30,5,22.37,22.46,22.37,22.46,9
20160401|2016-02-04 22:00,5,22.4,22.4,22.4,22.4,2
20160401|2016-02-04 22:30,5,22.4,22.4,22.4,22.4,2
20160401|2016-02-05 00:00,5,22.42,22.42,22.42,22.42,5
20160401|2016-02-05 00:30,5,22.4,22.4,22.4,22.4,1
20160401|2016-02-05 01:00,5,22.43,22.43,22.43,22.43,2
20160401|2016-02-05 01:30,5,22.45,22.47,22.45,22.45,18
20160401|2016-02-05 02:00,5,22.4,22.5,22.3,22.4,145
20160401|2016-02-05 02:30,5,22.47,22.5,22.37,22.4,34
20160401|2016-02-05 03:00,5,22.4,22.4,22.32,22.32,29
20160401|2016-02-05 03:30,5,22.3,22.32,22.22,22.25,39
20160401|2016-02-05 04:00,5,22.25,22.27,22.2,22.2,31
20160401|2016-02-05 04:30,5,22.27,22.27,22.25,22.25,11
20160401|2016-02-05 05:00,5,22.23,22.38,22.2,22.38,25
20160401|2016-02-05 05:30,5,22.39,22.4,22.3,22.3,110
20160401|2016-02-05 06:00,5,22.35,22.37,22.3,22.3,33
20160401|2016-02-05 06:30,5,22.3,22.37,22.28,22.35,32
20160401|2016-02-05 07:00,5,22.35,22.43,22.3,22.35,122
20160401|2016-02-05 07:30,5,22.45,22.63,22.35,22.58,731
20160401|2016-02-05 08:00,5,22.55,22.55,22.24,22.35,343
20160401|2016-02-05 08:30,5,22.35,22.63,22.34,22.54,1475
20160401|2016-02-05 09:00,5,22.51,22.77,22.45,22.72,2366
20160401|2016-02-05 09:30,5,22.7,22.74,22.54,22.74,1354
20160401|2016-02-05 10:00,5,22.7,22.86,22.67,22.76,2258
20160401|2016-02-05 10:30,5,22.75,22.82,22.65,22.65,932
20160401|2016-02-05 11:00,5,22.65,22.72,22.58,22.6,592
20160401|2016-02-05 11:30,5,22.6,22.79,22.54,22.71,464
20160401|2016-02-05 12:00,5,22.73,22.87,22.67,22.78,696
20160401|2016-02-05 12:30,5,22.8,22.95,22.8,22.95,708
20160401|2016-02-05 13:00,5,22.92,23.33,22.92,23.3,3243
20160401|2016-02-05 13:30,5,23.28,23.33,23.17,23.22,1227
20160401|2016-02-05 14:00,5,23.22,23.35,23.05,23.08,1348
20160401|2016-02-05 14:30,5,23.12,23.28,23.01,23.04,1438
20160401|2016-02-05 15:00,5,23.03,23.15,22.8,22.83,3854
20160401|2016-02-07 17:00,8,22.9,23.25,22.85,23.15,420
20160401|2016-02-07 17:30,8,23.2,23.2,23.14,23.14,10
20160401|2016-02-07 18:00,8,23.1,23.2,23.06,23.14,21
20160401|2016-02-07 19:00,8,23.07,23.07,22.93,22.93,53
20160401|2016-02-07 19:30,8,22.95,22.95,22.84,22.9,35
20160401|2016-02-07 20:00,8,22.92,22.92,22.92,22.92,1
20160401|2016-02-07 20:30,8,22.97,22.97,22.97,22.97,1
20160401|2016-02-07 21:00,8,22.95,22.95,22.95,22.95,1
20160401|2016-02-07 21:30,8,23,23.02,22.95,22.95,9
20160401|2016-02-07 22:30,8,22.88,22.88,22.85,22.85,24
20160401|2016-02-07 23:00,8,22.85,22.85,22.8,22.8,11
20160401|2016-02-08 01:00,8,22.8,22.8,22.8,22.8,3
20160401|2016-02-08 01:30,8,22.9,22.9,22.9,22.9,3
20160401|2016-02-08 02:00,8,22.89,23,22.82,22.9,52
20160401|2016-02-08 02:30,8,22.95,23.01,22.94,23,63
20160401|2016-02-08 03:00,8,23.05,23.5,23.05,23.38,233
20160401|2016-02-08 03:30,8,23.35,23.7,23.35,23.65,137
20160401|2016-02-08 04:00,8,23.68,23.72,23.5,23.6,85
20160401|2016-02-08 04:30,8,23.46,23.57,23.44,23.55,95
20160401|2016-02-08 05:00,8,23.58,23.6,23.48,23.49,162
20160401|2016-02-08 05:30,8,23.47,23.54,23.4,23.45,85
20160401|2016-02-08 06:00,8,23.47,23.66,23.46,23.55,76
20160401|2016-02-08 06:30,8,23.53,23.74,23.53,23.7,172
20160401|2016-02-08 07:00,8,23.7,23.79,23.6,23.6,344
20160401|2016-02-08 07:30,8,23.65,23.69,23.59,23.6,146
20160401|2016-02-08 08:00,8,23.6,23.75,23.6,23.69,394
20160401|2016-02-08 08:30,8,23.7,23.83,23.6,23.8,2388
20160401|2016-02-08 09:00,8,23.85,23.88,23.66,23.84,1319
20160401|2016-02-08 09:30,8,23.85,23.92,23.71,23.89,1025
20160401|2016-02-08 10:00,8,23.9,24.1,23.85,23.96,1023
20160401|2016-02-08 10:30,8,24,24.18,23.99,24.03,917
20160401|2016-02-08 11:00,8,24.05,24.13,23.95,24,1158
20160401|2016-02-08 11:30,8,24,24.15,23.92,24.08,951
20160401|2016-02-08 12:00,8,24.1,24.28,24.08,24.21,785
20160401|2016-02-08 12:30,8,24.25,24.4,24.18,24.4,1078
20160401|2016-02-08 13:00,8,24.4,24.5,24.25,24.44,1489
20160401|2016-02-08 13:30,8,24.45,24.57,24.29,24.39,927
20160401|2016-02-08 14:00,8,24.4,24.45,24.05,24.13,1235
20160401|2016-02-08 14:30,8,24.15,24.15,23.45,23.73,1928
20160401|2016-02-08 15:00,8,23.75,23.75,23.5,23.53,1580
20160401|2016-02-08 15:30,9,23.55,23.6,23.45,23.48,258
20160401|2016-02-08 16:00,9,23.55,23.55,23.53,23.53,5
20160401|2016-02-08 16:30,9,23.55,23.59,23.51,23.55,57
20160401|2016-02-08 17:00,9,23.59,23.65,23.58,23.65,27
20160401|2016-02-08 17:30,9,23.63,23.64,23.63,23.64,10
20160401|2016-02-08 18:00,9,23.63,23.66,23.63,23.65,4
20160401|2016-02-08 18:30,9,23.65,23.75,23.65,23.75,3
20160401|2016-02-08 19:00,9,23.81,23.87,23.8,23.87,12
20160401|2016-02-08 19:30,9,23.85,23.85,23.85,23.85,5
20160401|2016-02-08 20:30,9,23.87,23.98,23.87,23.93,35
20160401|2016-02-08 21:00,9,23.95,23.98,23.95,23.98,33
20160401|2016-02-08 21:30,9,23.95,23.97,23.91,23.94,8
20160401|2016-02-08 22:00,9,23.95,24.05,23.95,23.96,38
20160401|2016-02-08 23:30,9,23.98,24,23.95,23.97,17
20160401|2016-02-09 00:30,9,23.95,23.95,23.9,23.95,29
20160401|2016-02-09 01:00,9,23.94,24.06,23.94,24.05,15
20160401|2016-02-09 01:30,9,24,24,23.68,23.7,38
20160401|2016-02-09 02:00,9,23.67,23.85,23.47,23.85,138
20160401|2016-02-09 02:30,9,23.8,23.9,23.63,23.63,80
20160401|2016-02-09 03:00,9,23.7,23.77,23.49,23.7,166
20160401|2016-02-09 03:30,9,23.72,23.8,23.65,23.77,73
20160401|2016-02-09 04:00,9,23.81,23.83,23.7,23.77,25
20160401|2016-02-09 04:30,9,23.65,23.7,23.65,23.7,4
20160401|2016-02-09 05:00,9,23.65,23.8,23.65,23.7,43
20160401|2016-02-09 05:30,9,23.8,23.89,23.78,23.87,92
20160401|2016-02-09 06:00,9,23.8,24.04,23.8,24,150
20160401|2016-02-09 06:30,9,23.98,24.18,23.98,24.1,218
20160401|2016-02-09 07:00,9,24.1,24.2,24.07,24.2,393
20160401|2016-02-09 07:30,9,24.2,24.42,24.17,24.35,394
20160401|2016-02-09 08:00,9,24.35,24.5,24.3,24.4,382
20160401|2016-02-09 08:30,9,24.45,24.45,23.84,24,2915
20160401|2016-02-09 09:00,9,24.02,24.08,23.69,24.01,2712
20160401|2016-02-09 09:30,9,24.05,24.45,24.05,24.45,1424
20160401|2016-02-09 10:00,9,24.45,24.45,24.03,24.05,1793
20160401|2016-02-09 10:30,9,24.05,24.35,24.02,24.33,1098
20160401|2016-02-09 11:00,9,24.35,24.45,24.25,24.3,736
20160401|2016-02-09 11:30,9,24.35,24.39,24.25,24.37,697
20160401|2016-02-09 12:00,9,24.4,24.52,24.37,24.45,1176
20160401|2016-02-09 12:30,9,24.4,24.43,24.2,24.3,1021
20160401|2016-02-09 13:00,9,24.25,24.27,24.02,24.2,771
20160401|2016-02-09 13:30,9,24.15,24.18,23.76,23.8,1318
20160401|2016-02-09 14:00,9,23.79,23.85,23.5,23.82,2141
20160401|2016-02-09 14:30,9,23.8,24,23.67,23.9,1273
20160401|2016-02-09 15:00,9,23.93,23.95,23.8,23.95,1638
20160401|2016-02-09 15:30,10,23.93,23.95,23.9,23.95,46
20160401|2016-02-09 16:00,10,23.93,23.96,23.93,23.96,16
20160401|2016-02-09 16:30,10,24,24.02,23.9,23.9,59
20160401|2016-02-09 17:00,10,23.94,23.94,23.85,23.91,151
20160401|2016-02-09 17:30,10,23.9,23.9,23.75,23.83,126
20160401|2016-02-09 18:00,10,23.85,23.9,23.78,23.9,16
20160401|2016-02-09 18:30,10,23.85,23.94,23.85,23.9,19
20160401|2016-02-09 19:00,10,23.93,24,23.93,24,5
20160401|2016-02-09 19:30,10,24.05,24.15,24.05,24.12,34
20160401|2016-02-09 20:00,10,24.12,24.13,24.07,24.1,6
20160401|2016-02-09 20:30,10,24.09,24.1,24.09,24.1,3
20160401|2016-02-09 21:00,10,24.05,24.05,24.05,24.05,1
20160401|2016-02-09 21:30,10,23.97,24,23.97,24,15
20160401|2016-02-09 22:00,10,24.14,24.15,24.12,24.13,6
20160401|2016-02-09 22:30,10,24.15,24.15,24.15,24.15,1
20160401|2016-02-09 23:00,10,24.05,24.06,24.05,24.06,2
20160401|2016-02-10 00:30,10,24.05,24.05,24,24,2
20160401|2016-02-10 01:00,10,23.94,23.95,23.75,23.75,61
20160401|2016-02-10 01:30,10,23.75,23.83,23.71,23.83,54
20160401|2016-02-10 02:00,10,23.8,24,23.77,23.91,98
20160401|2016-02-10 02:30,10,23.9,23.91,23.59,23.6,180
20160401|2016-02-10 03:00,10,23.58,23.65,23.55,23.65,17
20160401|2016-02-10 03:30,10,23.57,23.6,23.43,23.48,61
20160401|2016-02-10 04:00,10,23.45,23.45,23.33,23.36,57
20160401|2016-02-10 04:30,10,23.44,23.44,23.4,23.4,7
20160401|2016-02-10 05:00,10,23.4,23.52,23.4,23.52,19
20160401|2016-02-10 05:30,10,23.47,23.5,23.4,23.4,27
20160401|2016-02-10 06:00,10,23.41,23.42,23.34,23.37,109
20160401|2016-02-10 06:30,10,23.35,23.39,23.29,23.33,236
20160401|2016-02-10 07:00,10,23.33,23.42,23.33,23.35,174
20160401|2016-02-10 07:30,10,23.41,23.68,23.21,23.4,1049
20160401|2016-02-10 08:00,10,23.36,23.65,23.33,23.57,466
20160401|2016-02-10 08:30,10,23.57,23.85,23.53,23.65,2704
20160401|2016-02-10 09:00,10,23.65,23.74,23.42,23.52,1530
20160401|2016-02-10 09:30,10,23.5,23.7,23.3,23.65,2079
20160401|2016-02-10 10:00,10,23.65,23.82,23.62,23.81,1187
20160401|2016-02-10 10:30,10,23.78,23.94,23.7,23.75,772
20160401|2016-02-10 11:00,10,23.75,23.9,23.7,23.7,587
20160401|2016-02-10 11:30,10,23.7,23.81,23.62,23.63,1065
20160401|2016-02-10 12:00,10,23.63,23.83,23.63,23.79,1036
20160401|2016-02-10 12:30,10,23.8,23.83,23.65,23.73,338
20160401|2016-02-10 13:00,10,23.7,23.78,23.63,23.68,377
20160401|2016-02-10 13:30,10,23.7,23.85,23.57,23.85,869
20160401|2016-02-10 14:00,10,23.85,23.98,23.6,23.98,1064
20160401|2016-02-10 14:30,10,23.97,24.14,23.91,24.09,2236
20160401|2016-02-10 15:00,10,24.09,24.22,24.02,24.07,1654
20160401|2016-02-10 15:30,11,24.13,24.17,24.13,24.15,20
20160401|2016-02-10 16:00,11,24.13,24.13,24.13,24.13,2
20160401|2016-02-10 16:30,11,24.16,24.19,24.15,24.16,12
20160401|2016-02-10 17:00,11,24.18,24.18,24.15,24.15,32
20160401|2016-02-10 17:30,11,24.17,24.27,24.17,24.25,9
20160401|2016-02-10 18:00,11,24.25,24.27,24.2,24.22,15
20160401|2016-02-10 18:30,11,24.3,24.42,24.3,24.38,97
20160401|2016-02-10 19:00,11,24.4,24.45,24.39,24.4,33
20160401|2016-02-10 19:30,11,24.35,24.35,24.35,24.35,3
20160401|2016-02-10 20:00,11,24.3,24.31,24.3,24.31,17
20160401|2016-02-10 20:30,11,24.34,24.34,24.2,24.2,26
20160401|2016-02-10 21:00,11,24.24,24.35,24.24,24.35,25
20160401|2016-02-10 21:30,11,24.37,24.38,24.3,24.34,118
20160401|2016-02-10 22:00,11,24.33,24.37,24.3,24.35,123
20160401|2016-02-10 22:30,11,24.32,24.33,24.28,24.32,36
20160401|2016-02-10 23:00,11,24.29,24.3,24.25,24.3,33
20160401|2016-02-10 23:30,11,24.3,24.3,24.3,24.3,1
20160401|2016-02-11 00:00,11,24.37,24.37,24.37,24.37,4
20160401|2016-02-11 00:30,11,24.38,24.38,24.33,24.33,23
20160401|2016-02-11 01:00,11,24.28,24.37,24.25,24.37,51
20160401|2016-02-11 01:30,11,24.31,24.33,24.31,24.33,4
20160401|2016-02-11 02:00,11,24.35,24.75,24.35,24.7,269
20160401|2016-02-11 02:30,11,24.7,25.04,24.6,24.87,464
20160401|2016-02-11 03:00,11,24.95,25.17,24.9,25.15,264
20160401|2016-02-11 03:30,11,25.13,25.17,25,25.05,227
20160401|2016-02-11 04:00,11,25.06,25.18,25.02,25.1,254
20160401|2016-02-11 04:30,11,25.05,25.1,24.96,25.02,305
20160401|2016-02-11 05:00,11,25.02,25.15,24.98,25.11,321
20160401|2016-02-11 05:30,11,25.15,25.45,25.08,25.35,572
20160401|2016-02-11 06:00,11,25.39,25.5,25.1,25.13,492
20160401|2016-02-11 06:30,11,25.08,25.33,25.05,25.3,378
20160401|2016-02-11 07:00,11,25.3,25.37,25.2,25.26,700
20160401|2016-02-11 07:30,11,25.25,25.37,25.15,25.34,315
20160401|2016-02-11 08:00,11,25.35,25.42,25.2,25.33,697
20160401|2016-02-11 08:30,11,25.33,25.33,24.72,24.85,3286
20160401|2016-02-11 09:00,11,24.9,25.23,24.83,25.19,2929
20160401|2016-02-11 09:30,11,25.2,25.47,25.07,25.45,2012
20160401|2016-02-11 10:00,11,25.45,25.77,25.38,25.74,3440
20160401|2016-02-11 10:30,11,25.75,25.8,25.5,25.65,1784
20160401|2016-02-11 11:00,11,25.65,25.74,25.51,25.69,1764
20160401|2016-02-11 11:30,11,25.7,25.83,25.5,25.55,1617
20160401|2016-02-11 12:00,11,25.53,25.6,25.42,25.55,1076
20160401|2016-02-11 12:30,11,25.59,25.75,25.51,25.7,1343
20160401|2016-02-11 13:00,11,25.73,25.95,25.66,25.92,1735
20160401|2016-02-11 13:30,11,25.95,26.1,25.1,25.3,4484
20160401|2016-02-11 14:00,11,25.3,25.53,25.15,25.15,2800
20160401|2016-02-11 14:30,11,25.2,25.32,24.86,25.32,2465
20160401|2016-02-11 15:00,11,25.32,25.34,25.15,25.25,2253
20160401|2016-02-11 15:30,12,25.2,25.3,25.2,25.24,323
20160401|2016-02-11 16:30,12,25.2,25.2,25.1,25.11,44
20160401|2016-02-11 17:00,12,25.11,25.16,25.06,25.12,60
20160401|2016-02-11 18:00,12,25.1,25.25,25.1,25.15,58
20160401|2016-02-11 18:30,12,25.17,25.25,25.15,25.2,49
20160401|2016-02-11 19:00,12,25.17,25.25,25.17,25.25,37
20160401|2016-02-11 19:30,12,25.25,25.25,25.18,25.2,30
20160401|2016-02-11 20:00,12,25.27,25.43,25.27,25.41,101
20160401|2016-02-11 20:30,12,25.42,25.43,25.34,25.43,69
20160401|2016-02-11 21:00,12,25.38,25.38,25.28,25.32,11
20160401|2016-02-11 21:30,12,25.3,25.33,25.1,25.1,93
20160401|2016-02-11 22:00,12,25.1,25.29,25.08,25.23,19
20160401|2016-02-11 22:30,12,25.25,25.25,25.2,25.23,8
20160401|2016-02-11 23:00,12,25.22,25.35,25.22,25.34,15
20160401|2016-02-11 23:30,12,25.35,25.46,25.27,25.43,30
20160401|2016-02-12 00:00,12,25.4,25.47,25.4,25.4,19
20160401|2016-02-12 00:30,12,25.3,25.3,25.28,25.28,5
20160401|2016-02-12 01:00,12,25.4,25.45,25.1,25.12,29
20160401|2016-02-12 01:30,12,25.12,25.2,25.12,25.15,35
20160401|2016-02-12 02:00,12,25.15,25.15,24.87,25.06,121
20160401|2016-02-12 02:30,12,25.05,25.1,24.94,25,67
20160401|2016-02-12 03:00,12,24.95,25,24.85,24.93,56
20160401|2016-02-12 03:30,12,24.9,25.02,24.9,24.99,30
20160401|2016-02-12 04:00,12,24.9,24.95,24.8,24.82,99
20160401|2016-02-12 04:30,12,24.87,24.95,24.87,24.94,38
20160401|2016-02-12 05:00,12,24.95,24.95,24.89,24.9,29
20160401|2016-02-12 05:30,12,24.92,24.93,24.75,24.8,93
20160401|2016-02-12 06:00,12,24.83,24.9,24.83,24.9,15
20160401|2016-02-12 06:30,12,24.9,24.98,24.87,24.95,69
20160401|2016-02-12 07:00,12,24.93,25.13,24.93,25.05,162
20160401|2016-02-12 07:30,12,24.95,24.95,24.74,24.8,407
20160401|2016-02-12 08:00,12,24.82,24.9,24.61,24.73,1053
20160401|2016-02-12 08:30,12,24.75,25.24,24.6,25.22,3155
20160401|2016-02-12 09:00,12,25.25,25.3,25,25.05,1652
20160401|2016-02-12 09:30,12,25.05,25.08,24.88,24.98,905
20160401|2016-02-12 10:00,12,24.96,24.96,24.62,24.64,1792
20160401|2016-02-12 10:30,12,24.62,24.84,24.61,24.8,1226
20160401|2016-02-12 11:00,12,24.82,24.88,24.75,24.8,943
20160401|2016-02-12 11:30,12,24.8,24.88,24.7,24.77,652
20160401|2016-02-12 12:00,12,24.8,25,24.77,24.96,1488
20160401|2016-02-12 12:30,12,24.95,25.03,24.84,24.87,1082
20160401|2016-02-12 13:00,12,24.9,24.91,24.62,24.62,1126
20160401|2016-02-12 13:30,12,24.65,24.73,24.61,24.72,923
20160401|2016-02-12 14:00,12,24.72,24.79,24.63,24.64,1442
20160401|2016-02-12 14:30,12,24.65,24.82,24.65,24.68,2124
20160401|2016-02-12 15:00,12,24.68,24.9,24.6,24.88,3786
20160401|2016-02-14 17:00,15,24.55,24.55,24.38,24.45,46
20160401|2016-02-14 17:30,15,24.44,24.48,24.36,24.37,75
20160401|2016-02-14 18:00,15,24.4,24.42,24.35,24.4,63
20160401|2016-02-14 18:30,15,24.4,24.45,24.4,24.45,10
20160401|2016-02-14 19:00,15,24.44,24.44,24.28,24.35,256
20160401|2016-02-14 19:30,15,24.32,24.32,24.27,24.27,58
20160401|2016-02-14 20:00,15,24.25,24.32,24.22,24.32,50
20160401|2016-02-14 20:30,15,24.34,24.34,24.32,24.32,4
20160401|2016-02-14 21:00,15,24.35,24.4,24.26,24.3,78
20160401|2016-02-14 21:30,15,24.29,24.3,24.25,24.27,44
20160401|2016-02-14 22:00,15,24.25,24.25,24.2,24.25,46
20160401|2016-02-14 22:30,15,24.2,24.35,24.2,24.32,55
20160401|2016-02-14 23:00,15,24.27,24.3,24.2,24.22,18
20160401|2016-02-14 23:30,15,24.22,24.23,24.18,24.18,13
20160401|2016-02-15 00:00,15,24.2,24.22,24.18,24.2,12
20160401|2016-02-15 00:30,15,24.18,24.18,24.18,24.18,2
20160401|2016-02-15 01:00,15,24.18,24.25,24.13,24.25,53
20160401|2016-02-15 01:30,15,24.2,24.25,24.2,24.24,9
20160401|2016-02-15 02:00,15,24.2,24.31,24.1,24.11,82
20160401|2016-02-15 02:30,15,24.15,24.15,24.03,24.1,16
20160401|2016-02-15 03:00,15,24.2,24.2,24.05,24.08,112
20160401|2016-02-15 03:30,15,24.08,24.1,24.01,24.05,99
20160401|2016-02-15 04:00,15,24.04,24.04,23.95,23.95,100
20160401|2016-02-15 04:30,15,23.9,23.95,23.85,23.85,52
20160401|2016-02-15 05:00,15,23.8,23.8,23.8,23.8,1
20160401|2016-02-15 05:30,15,23.8,23.82,23.72,23.75,42
20160401|2016-02-15 06:00,15,23.75,23.8,23.68,23.8,88
20160401|2016-02-15 06:30,15,23.85,23.9,23.85,23.9,6
20160401|2016-02-15 07:00,15,23.93,23.95,23.9,23.95,19
20160401|2016-02-15 07:30,15,23.9,23.95,23.82,23.95,93
20160401|2016-02-15 08:00,15,23.94,23.96,23.85,23.91,195
20160401|2016-02-15 08:30,15,23.97,24.1,23.95,24.01,667
20160401|2016-02-15 09:00,15,24,24.1,23.95,24.1,377
20160401|2016-02-15 09:30,15,24.05,24.15,24.05,24.05,215
20160401|2016-02-15 10:00,15,24.05,24.1,24.02,24.05,64
20160401|2016-02-15 17:00,16,24.05,24.06,23.83,23.97,177
20160401|2016-02-15 17:30,16,24,24.1,24,24.1,12
20160401|2016-02-15 18:00,16,24.05,24.05,23.9,23.9,77
20160401|2016-02-15 18:30,16,23.91,23.95,23.88,23.93,79
20160401|2016-02-15 19:00,16,23.93,24.1,23.93,24.05,172
20160401|2016-02-15 19:30,16,24.05,24.05,23.93,23.95,170
20160401|2016-02-15 20:00,16,23.94,24,23.88,23.94,194
20160401|2016-02-15 20:30,16,23.93,23.94,23.88,23.93,146
20160401|2016-02-15 21:00,16,23.9,23.93,23.87,23.93,144
20160401|2016-02-15 21:30,16,23.88,23.95,23.88,23.9,48
20160401|2016-02-15 22:30,16,23.95,23.98,23.93,23.93,51
20160401|2016-02-15 23:00,16,23.9,23.95,23.9,23.9,14
20160401|2016-02-15 23:30,16,23.9,24.03,23.9,24.03,78
20160401|2016-02-16 00:00,16,24.01,24.01,24.01,24.01,9
20160401|2016-02-16 00:30,16,23.98,24.03,23.98,24.03,2
20160401|2016-02-16 01:00,16,24.05,24.1,23.95,23.95,35
20160401|2016-02-16 01:30,16,24,24.03,24,24,22
20160401|2016-02-16 02:00,16,24,24.01,23.9,23.93,149
20160401|2016-02-16 02:30,16,23.9,23.95,23.77,23.8,204
20160401|2016-02-16 03:00,16,23.8,24.07,23.78,23.89,230
20160401|2016-02-16 03:30,16,23.9,24.01,23.83,23.98,85
20160401|2016-02-16 04:00,16,23.95,24.01,23.94,23.95,45
20160401|2016-02-16 04:30,16,23.95,24,23.95,23.98,49
20160401|2016-02-16 05:00,16,23.99,24.04,23.95,24,21
20160401|2016-02-16 05:30,16,24,24,23.95,24,34
20160401|2016-02-16 06:00,16,23.95,23.97,23.88,23.9,37
20160401|2016-02-16 06:30,16,23.9,24.05,23.86,24.03,91
20160401|2016-02-16 07:00,16,24.02,24.25,24.01,24.2,619
20160401|2016-02-16 07:30,16,24.25,24.28,24.15,24.2,595
20160401|2016-02-16 08:00,16,24.2,24.2,24.08,24.1,254
20160401|2016-02-16 08:30,16,24.1,24.4,24.1,24.3,2536
20160401|2016-02-16 09:00,16,24.33,24.44,24.25,24.31,1536
20160401|2016-02-16 09:30,16,24.3,24.37,24.14,24.19,1374
20160401|2016-02-16 10:00,16,24.19,24.3,24.1,24.11,1447
20160401|2016-02-16 10:30,16,24.1,24.12,23.9,23.91,1247
20160401|2016-02-16 11:00,16,23.9,24.04,23.87,23.97,1179
20160401|2016-02-16 11:30,16,23.97,24.09,23.9,23.95,941
20160401|2016-02-16 12:00,16,23.95,23.95,23.79,23.84,2293
20160401|2016-02-16 12:30,16,23.85,23.88,23.77,23.79,1367
20160401|2016-02-16 13:00,16,23.8,23.87,23.75,23.85,950
20160401|2016-02-16 13:30,16,23.8,23.88,23.75,23.85,745
20160401|2016-02-16 14:00,16,23.84,23.98,23.8,23.8,978
20160401|2016-02-16 14:30,16,23.78,23.97,23.78,23.85,2687
20160401|2016-02-16 15:00,16,23.86,23.94,23.82,23.87,3120
20160401|2016-02-16 15:30,17,23.9,24.02,23.9,23.98,111
20160401|2016-02-16 16:00,17,23.95,24.05,23.95,24,66
20160401|2016-02-16 16:30,17,23.98,23.99,23.98,23.98,21
20160401|2016-02-16 17:00,17,23.95,24,23.95,24,25
20160401|2016-02-16 17:30,17,24,24.06,23.9,23.92,83
20160401|2016-02-16 18:00,17,23.9,23.9,23.85,23.85,79
20160401|2016-02-16 18:30,17,23.85,23.85,23.76,23.76,60
20160401|2016-02-16 19:00,17,23.75,23.85,23.75,23.85,52
20160401|2016-02-16 19:30,17,23.85,23.9,23.85,23.85,48
20160401|2016-02-16 20:00,17,23.85,23.9,23.85,23.87,71
20160401|2016-02-16 20:30,17,23.85,23.9,23.85,23.9,68
20160401|2016-02-16 21:00,17,23.9,23.9,23.9,23.9,33
20160401|2016-02-16 21:30,17,23.95,24.04,23.9,24,84
20160401|2016-02-16 22:00,17,24,24.16,24,24.12,62
20160401|2016-02-16 22:30,17,24.13,24.13,24.1,24.1,15
20160401|2016-02-16 23:00,17,24.1,24.1,24.1,24.1,14
20160401|2016-02-16 23:30,17,24.1,24.1,24.05,24.05,20
20160401|2016-02-17 00:00,17,24.1,24.18,24.1,24.15,114
20160401|2016-02-17 00:30,17,24.15,24.15,24.1,24.14,15
20160401|2016-02-17 01:00,17,24.2,24.2,24.2,24.2,35
20160401|2016-02-17 01:30,17,24.25,24.27,24.12,24.15,134
20160401|2016-02-17 02:00,17,24.1,24.15,24.02,24.1,429
20160401|2016-02-17 02:30,17,24.05,24.15,23.95,23.97,337
20160401|2016-02-17 03:00,17,23.95,23.97,23.77,23.8,127
20160401|2016-02-17 03:30,17,23.79,23.79,23.6,23.6,210
20160401|2016-02-17 04:00,17,23.6,23.6,23.47,23.5,112
20160401|2016-02-17 04:30,17,23.5,23.5,23.43,23.5,123
20160401|2016-02-17 05:00,17,23.5,23.5,23.4,23.47,101
20160401|2016-02-17 05:30,17,23.45,23.47,23.4,23.4,21
20160401|2016-02-17 06:00,17,23.45,23.47,23.44,23.47,79
20160401|2016-02-17 06:30,17,23.45,23.45,23.38,23.38,161
20160401|2016-02-17 07:00,17,23.4,23.53,23.38,23.48,274
20160401|2016-02-17 07:30,17,23.47,23.53,23.43,23.49,186
20160401|2016-02-17 08:00,17,23.49,23.49,23.3,23.37,1544
20160401|2016-02-17 08:30,17,23.35,23.6,23.33,23.4,4893
20160401|2016-02-17 09:00,17,23.43,23.43,23.23,23.23,4262
20160401|2016-02-17 09:30,17,23.25,23.28,23.1,23.17,2927
20160401|2016-02-17 10:00,17,23.2,23.29,23.17,23.2,1750
20160401|2016-02-17 10:30,17,23.2,23.27,23.13,23.2,1333
20160401|2016-02-17 11:00,17,23.2,23.25,23.16,23.16,1092
20160401|2016-02-17 11:30,17,23.17,23.19,23.1,23.18,1331
20160401|2016-02-17 12:00,17,23.18,23.22,23.13,23.14,1146
20160401|2016-02-17 12:30,17,23.15,23.28,23.13,23.16,1326
20160401|2016-02-17 13:00,17,23.16,23.19,22.85,22.96,2356
20160401|2016-02-17 13:30,17,22.97,23.13,22.92,23.12,1583
20160401|2016-02-17 14:00,17,23.1,23.11,22.96,23.01,2208
20160401|2016-02-17 14:30,17,23,23.14,23,23.1,3134
20160401|2016-02-17 15:00,17,23.1,23.25,23.05,23.09,7538
20160401|2016-02-17 15:30,18,23.05,23.1,22.99,23.02,334
20160401|2016-02-17 16:00,18,23.01,23.01,23.01,23.01,1
20160401|2016-02-17 16:30,18,23,23.01,22.98,23,129
20160401|2016-02-17 17:00,18,23.05,23.07,23.03,23.04,38
20160401|2016-02-17 17:30,18,23.04,23.05,22.98,23,147
20160401|2016-02-17 18:00,18,23.03,23.1,22.99,23.06,265
20160401|2016-02-17 18:30,18,23.07,23.1,23.04,23.07,70
20160401|2016-02-17 19:00,18,23.05,23.12,23.03,23.05,236
20160401|2016-02-17 19:30,18,23.05,23.07,23.03,23.05,39
20160401|2016-02-17 20:00,18,23.08,23.1,23.08,23.1,14
20160401|2016-02-17 20:30,18,23.05,23.05,23.05,23.05,2
20160401|2016-02-17 21:00,18,23.05,23.05,23.05,23.05,1
20160401|2016-02-17 21:30,18,23.1,23.1,23.05,23.06,12
20160401|2016-02-17 22:00,18,23.06,23.1,23.06,23.07,4
20160401|2016-02-17 22:30,18,23.08,23.1,23.08,23.1,5
20160401|2016-02-17 23:00,18,23.05,23.07,23,23,141
20160401|2016-02-17 23:30,18,23,23.1,23,23.05,54
20160401|2016-02-18 00:00,18,23.05,23.05,23.05,23.05,45
20160401|2016-02-18 00:30,18,23.05,23.06,23.03,23.05,41
20160401|2016-02-18 01:00,18,23.1,23.12,23.05,23.05,32
20160401|2016-02-18 01:30,18,23.05,23.05,23,23,42
20160401|2016-02-18 02:00,18,23.05,23.2,23.02,23.13,328
20160401|2016-02-18 02:30,18,23.15,23.25,23.13,23.24,329
20160401|2016-02-18 03:00,18,23.25,23.27,23.1,23.11,153
20160401|2016-02-18 03:30,18,23.11,23.16,23.05,23.13,250
20160401|2016-02-18 04:00,18,23.12,23.12,23.05,23.11,123
20160401|2016-02-18 04:30,18,23.1,23.1,22.97,22.97,102
20160401|2016-02-18 05:00,18,22.98,23,22.86,22.88,144
20160401|2016-02-18 05:30,18,22.9,23.05,22.9,23,89
20160401|2016-02-18 06:00,18,23,23.05,22.97,23.05,207
20160401|2016-02-18 06:30,18,23.1,23.1,23.02,23.05,226
20160401|2016-02-18 07:00,18,23.03,23.1,22.98,23.05,252
20160401|2016-02-18 07:30,18,23.02,23.07,22.95,22.95,204
20160401|2016-02-18 08:00,18,22.98,23.05,22.95,23.02,375
20160401|2016-02-18 08:30,18,23.05,23.42,23.04,23.3,4461
20160401|2016-02-18 09:00,18,23.26,23.35,22.98,23,3043
20160401|2016-02-18 09:30,18,23,23.2,22.94,23.07,5795
20160401|2016-02-18 10:00,18,23.05,23.43,23.05,23.32,6338
20160401|2016-02-18 10:30,18,23.32,23.35,23.08,23.09,1665
20160401|2016-02-18 11:00,18,23.09,23.15,22.94,23,1818
20160401|2016-02-18 11:30,18,22.99,23.02,22.88,22.99,1372
20160401|2016-02-18 12:00,18,22.99,23.05,22.88,23.05,887
20160401|2016-02-18 12:30,18,23.05,23.25,23,23.1,1452
20160401|2016-02-18 13:00,18,23.13,23.15,22.9,22.93,1264
20160401|2016-02-18 13:30,18,22.93,22.95,22.85,22.9,1363
20160401|2016-02-18 14:00,18,22.9,23.22,22.84,23.15,3414
20160401|2016-02-18 14:30,18,23.15,23.3,23.09,23.18,3179
20160401|2016-02-18 15:00,18,23.2,23.25,23.1,23.18,3044
20160401|2016-02-18 15:30,19,23.15,23.15,23.1,23.12,96
20160401|2016-02-18 16:00,19,23.1,23.15,23.1,23.14,29
20160401|2016-02-18 16:30,19,23.15,23.15,23.13,23.15,13
20160401|2016-02-18 17:00,19,23.15,23.17,23.13,23.17,18
20160401|2016-02-18 17:30,19,23.17,23.25,23.17,23.2,91
20160401|2016-02-18 18:00,19,23.2,23.21,23.19,23.2,24
20160401|2016-02-18 18:30,19,23.19,23.33,23.19,23.3,57
20160401|2016-02-18 19:00,19,23.3,23.35,23.24,23.27,83
20160401|2016-02-18 19:30,19,23.2,23.21,23.2,23.2,12
20160401|2016-02-18 20:00,19,23.25,23.25,23.18,23.25,233
20160401|2016-02-18 21:00,19,23.25,23.27,23.25,23.27,5
20160401|2016-02-18 21:30,19,23.2,23.28,23.18,23.28,149
20160401|2016-02-18 22:00,19,23.28,23.28,23.25,23.26,8
20160401|2016-02-18 22:30,19,23.28,23.28,23.28,23.28,2
20160401|2016-02-18 23:00,19,23.25,23.25,23.16,23.16,37
20160401|2016-02-18 23:30,19,23.15,23.15,23.15,23.15,1
20160401|2016-02-19 00:00,19,23.15,23.15,23.15,23.15,2
20160401|2016-02-19 00:30,19,23.15,23.15,23.1,23.1,13
20160401|2016-02-19 01:00,19,23.15,23.2,23.1,23.15,39
20160401|2016-02-19 01:30,19,23.15,23.19,23.13,23.13,43
20160401|2016-02-19 02:00,19,23.18,23.29,23.04,23.25,315
20160401|2016-02-19 02:30,19,23.2,23.25,23.05,23.1,200
20160401|2016-02-19 03:00,19,23.12,23.25,23.12,23.2,233
20160401|2016-02-19 03:30,19,23.2,23.25,23.12,23.15,109
20160401|2016-02-19 04:00,19,23.15,23.23,23.15,23.2,59
20160401|2016-02-19 04:30,19,23.25,23.32,23.23,23.3,54
20160401|2016-02-19 05:00,19,23.3,23.42,23.27,23.35,115
20160401|2016-02-19 05:30,19,23.35,23.5,23.33,23.45,180
20160401|2016-02-19 06:00,19,23.47,23.55,23.43,23.5,262
20160401|2016-02-19 06:30,19,23.5,23.5,23.35,23.44,251
20160401|2016-02-19 07:00,19,23.45,23.54,23.43,23.5,552
20160401|2016-02-19 07:30,19,23.5,23.65,23.45,23.58,820
20160401|2016-02-19 08:00,19,23.6,23.64,23.5,23.5,596
20160401|2016-02-19 08:30,19,23.5,23.65,23.4,23.5,4356
20160401|2016-02-19 09:00,19,23.54,23.63,23.3,23.35,3542
20160401|2016-02-19 09:30,19,23.35,23.43,23.25,23.35,2386
20160401|2016-02-19 10:00,19,23.38,23.47,23.15,23.17,2954
20160401|2016-02-19 10:30,19,23.15,23.18,23.01,23.09,1905
20160401|2016-02-19 11:00,19,23.05,23.08,22.9,22.97,1921
20160401|2016-02-19 11:30,19,22.97,23.04,22.8,22.9,2842
20160401|2016-02-19 12:00,19,22.9,23,22.85,22.9,879
20160401|2016-02-19 12:30,19,22.87,22.91,22.75,22.75,764
20160401|2016-02-19 13:00,19,22.78,22.9,22.67,22.88,1908
20160401|2016-02-19 13:30,19,22.86,23.05,22.85,22.95,2055
20160401|2016-02-19 14:00,19,23,23.02,22.69,22.74,2147
20160401|2016-02-19 14:30,19,22.74,22.78,22.6,22.63,3289
20160401|2016-02-19 15:00,19,22.65,22.8,22.6,22.77,2491
20160401|2016-02-21 17:00,22,22.75,22.9,22.75,22.8,80
20160401|2016-02-21 17:30,22,22.8,22.8,22.73,22.75,197
20160401|2016-02-21 18:00,22,22.73,22.75,22.6,22.65,239
20160401|2016-02-21 18:30,22,22.65,22.65,22.59,22.59,18
20160401|2016-02-21 19:00,22,22.59,22.59,22.43,22.5,141
20160401|2016-02-21 19:30,22,22.46,22.55,22.45,22.55,10
20160401|2016-02-21 20:30,22,22.55,22.55,22.5,22.5,5
20160401|2016-02-21 21:00,22,22.5,22.5,22.44,22.45,38
20160401|2016-02-21 21:30,22,22.5,22.5,22.4,22.47,20
20160401|2016-02-21 22:00,22,22.45,22.45,22.4,22.4,8
20160401|2016-02-21 22:30,22,22.42,22.42,22.4,22.4,3
20160401|2016-02-21 23:00,22,22.45,22.45,22.4,22.4,3
20160401|2016-02-21 23:30,22,22.4,22.45,22.4,22.4,23
20160401|2016-02-22 00:00,22,22.4,22.45,22.4,22.41,9
20160401|2016-02-22 00:30,22,22.45,22.45,22.39,22.39,11
20160401|2016-02-22 01:00,22,22.4,22.4,22.35,22.4,10
20160401|2016-02-22 01:30,22,22.35,22.35,22.25,22.25,73
20160401|2016-02-22 02:00,22,22.3,22.3,22.12,22.17,180
20160401|2016-02-22 02:30,22,22.2,22.2,22.1,22.15,171
20160401|2016-02-22 03:00,22,22.2,22.26,22.1,22.1,145
20160401|2016-02-22 03:30,22,22.1,22.15,21.97,22.05,154
20160401|2016-02-22 04:00,22,22,22,21.95,21.99,49
20160401|2016-02-22 04:30,22,22,22.05,21.98,22.05,83
20160401|2016-02-22 05:00,22,22.06,22.06,22,22,4
20160401|2016-02-22 05:30,22,22,22.02,21.93,22.01,68
20160401|2016-02-22 06:00,22,22.03,22.05,22.01,22.02,66
20160401|2016-02-22 06:30,22,22.05,22.13,22.05,22.05,84
20160401|2016-02-22 07:00,22,22.08,22.14,22.03,22.1,142
20160401|2016-02-22 07:30,22,22.08,22.1,22,22.01,384
20160401|2016-02-22 08:00,22,22.02,22.13,21.98,22.12,390
20160401|2016-02-22 08:30,22,22.12,22.2,22,22.13,3616
20160401|2016-02-22 09:00,22,22.13,22.13,22,22.02,4128
20160401|2016-02-22 09:30,22,22,22.12,21.93,22.1,2155
20160401|2016-02-22 10:00,22,22.05,22.15,21.82,21.85,2624
20160401|2016-02-22 10:30,22,21.85,21.9,21.82,21.83,934
20160401|2016-02-22 11:00,22,21.85,21.92,21.83,21.89,2154
20160401|2016-02-22 11:30,22,21.89,21.97,21.8,21.97,1380
20160401|2016-02-22 12:00,22,21.95,21.97,21.8,21.83,581
20160401|2016-02-22 12:30,22,21.84,21.84,21.65,21.75,1515
20160401|2016-02-22 13:00,22,21.75,21.85,21.73,21.8,1741
20160401|2016-02-22 13:30,22,21.8,21.91,21.78,21.83,1205
20160401|2016-02-22 14:00,22,21.83,21.92,21.7,21.77,1963
20160401|2016-02-22 14:30,22,21.76,21.79,21.6,21.6,2301
20160401|2016-02-22 15:00,22,21.65,21.75,21.54,21.6,8981
20160401|2016-02-22 15:30,23,21.68,21.72,21.65,21.7,318
20160401|2016-02-22 16:00,23,21.7,21.74,21.7,21.7,47
20160401|2016-02-22 16:30,23,21.7,21.75,21.7,21.7,9
20160401|2016-02-22 17:00,23,21.7,21.7,21.58,21.58,341
20160401|2016-02-22 17:30,23,21.59,21.65,21.58,21.65,214
20160401|2016-02-22 18:00,23,21.62,21.65,21.59,21.6,55
20160401|2016-02-22 18:30,23,21.58,21.67,21.58,21.64,192
20160401|2016-02-22 19:00,23,21.65,21.75,21.65,21.75,31
20160401|2016-02-22 19:30,23,21.7,21.85,21.7,21.85,66
20160401|2016-02-22 20:00,23,21.82,21.82,21.8,21.82,46
20160401|2016-02-22 20:30,23,21.8,21.85,21.8,21.8,47
20160401|2016-02-22 21:00,23,21.8,21.83,21.77,21.83,10
20160401|2016-02-22 21:30,23,21.85,21.95,21.83,21.88,97
20160401|2016-02-22 22:00,23,21.88,21.97,21.85,21.95,144
20160401|2016-02-22 22:30,23,21.95,21.95,21.9,21.9,27
20160401|2016-02-22 23:00,23,21.9,21.9,21.9,21.9,13
20160401|2016-02-22 23:30,23,21.9,21.9,21.8,21.9,52
20160401|2016-02-23 00:00,23,21.9,21.9,21.87,21.9,11
20160401|2016-02-23 01:00,23,21.9,21.95,21.9,21.95,2
20160401|2016-02-23 01:30,23,21.9,21.95,21.9,21.9,26
20160401|2016-02-23 02:00,23,21.9,22.1,21.9,22.01,526
20160401|2016-02-23 02:30,23,21.95,21.95,21.85,21.86,53
20160401|2016-02-23 03:00,23,21.9,21.9,21.74,21.85,373
20160401|2016-02-23 03:30,23,21.85,21.95,21.85,21.95,45
20160401|2016-02-23 04:00,23,21.95,22,21.88,22,54
20160401|2016-02-23 04:30,23,22,22.03,21.94,21.94,950
20160401|2016-02-23 05:00,23,21.94,21.95,21.9,21.9,96
20160401|2016-02-23 05:30,23,21.9,21.92,21.9,21.9,66
20160401|2016-02-23 06:00,23,21.9,21.9,21.82,21.82,203
20160401|2016-02-23 06:30,23,21.82,21.9,21.8,21.87,160
20160401|2016-02-23 07:00,23,21.87,21.95,21.87,21.9,320
20160401|2016-02-23 07:30,23,21.9,21.92,21.68,21.73,410
20160401|2016-02-23 08:00,23,21.73,21.85,21.72,21.8,368
20160401|2016-02-23 08:30,23,21.8,21.95,21.65,21.71,3609
20160401|2016-02-23 09:00,23,21.7,21.98,21.68,21.85,2638
20160401|2016-02-23 09:30,23,21.83,22.23,21.81,22.15,3435
20160401|2016-02-23 10:00,23,22.16,22.42,22.14,22.3,4016
20160401|2016-02-23 10:30,23,22.3,22.4,22.1,22.25,2809
20160401|2016-02-23 11:00,23,22.3,22.45,22.26,22.3,2670
20160401|2016-02-23 11:30,23,22.3,22.37,22.15,22.26,1889
20160401|2016-02-23 12:00,23,22.25,22.4,22.25,22.35,657
20160401|2016-02-23 12:30,23,22.33,22.45,22.3,22.4,1101
20160401|2016-02-23 13:00,23,22.37,22.43,22.2,22.3,1224
20160401|2016-02-23 13:30,23,22.3,22.4,22.25,22.33,916
20160401|2016-02-23 14:00,23,22.3,22.55,22.28,22.5,3348
20160401|2016-02-23 14:30,23,22.5,22.5,22.23,22.45,4053
20160401|2016-02-23 15:00,23,22.45,22.6,22.3,22.5,6107
20160401|2016-02-23 15:30,24,22.52,22.57,22.45,22.5,729
20160401|2016-02-23 16:00,24,22.55,22.55,22.5,22.52,54
20160401|2016-02-23 16:30,24,22.5,22.5,22.47,22.5,50
20160401|2016-02-23 17:00,24,22.52,22.55,22.5,22.54,58
20160401|2016-02-23 17:30,24,22.55,22.6,22.55,22.59,20
20160401|2016-02-23 18:00,24,22.6,22.64,22.6,22.62,28
20160401|2016-02-23 18:30,24,22.6,22.62,22.52,22.59,123
20160401|2016-02-23 19:00,24,22.59,22.59,22.45,22.5,66
20160401|2016-02-23 19:30,24,22.45,22.45,22.45,22.45,20
20160401|2016-02-23 20:00,24,22.42,22.55,22.42,22.55,78
20160401|2016-02-23 20:30,24,22.5,22.5,22.45,22.45,418
20160401|2016-02-23 21:00,24,22.45,22.6,22.45,22.55,280
20160401|2016-02-23 21:30,24,22.57,22.57,22.5,22.5,15
20160401|2016-02-23 22:00,24,22.55,22.58,22.55,22.57,8
20160401|2016-02-23 22:30,24,22.62,22.63,22.6,22.6,12
20160401|2016-02-23 23:00,24,22.57,22.57,22.55,22.55,19
20160401|2016-02-23 23:30,24,22.55,22.55,22.55,22.55,4
20160401|2016-02-24 00:00,24,22.53,22.55,22.48,22.48,100
20160401|2016-02-24 00:30,24,22.46,22.5,22.45,22.45,14
20160401|2016-02-24 01:00,24,22.4,22.43,22.38,22.39,35
20160401|2016-02-24 01:30,24,22.39,22.39,22.39,22.39,5
20160401|2016-02-24 02:00,24,22.4,22.55,22.35,22.55,152
20160401|2016-02-24 02:30,24,22.55,22.63,22.43,22.5,99
20160401|2016-02-24 03:00,24,22.6,22.95,22.55,22.9,531
20160401|2016-02-24 03:30,24,22.9,22.96,22.85,22.85,133
20160401|2016-02-24 04:00,24,22.85,23.03,22.83,22.95,255
20160401|2016-02-24 04:30,24,22.95,23.05,22.9,22.98,186
20160401|2016-02-24 05:00,24,23,23.01,22.93,23.01,102
20160401|2016-02-24 05:30,24,23.02,23.1,22.98,23.05,227
20160401|2016-02-24 06:00,24,23.05,23.25,23.05,23.2,518
20160401|2016-02-24 06:30,24,23.2,23.3,23.1,23.14,632
20160401|2016-02-24 07:00,24,23.14,23.17,23.05,23.13,612
20160401|2016-02-24 07:30,24,23.11,23.2,23.05,23.06,320
20160401|2016-02-24 08:00,24,23.09,23.14,23.05,23.11,250
20160401|2016-02-24 08:30,24,23.1,23.4,23.08,23.3,4631
20160401|2016-02-24 09:00,24,23.33,23.45,23.25,23.35,3731
20160401|2016-02-24 09:30,24,23.33,23.42,23.12,23.2,3083
20160401|2016-02-24 10:00,24,23.2,23.35,23.13,23.25,2348
20160401|2016-02-24 10:30,24,23.27,23.28,22.88,23,1946
20160401|2016-02-24 11:00,24,22.95,23,22.73,22.98,3350
20160401|2016-02-24 11:30,24,23,23.08,22.85,22.91,3001
20160401|2016-02-24 12:00,24,22.91,22.95,22.75,22.83,1481
20160401|2016-02-24 12:30,24,22.83,22.93,22.75,22.8,1010
20160401|2016-02-24 13:00,24,22.8,22.88,22.5,22.55,2584
20160401|2016-02-24 13:30,24,22.55,22.61,22.45,22.54,1691
20160401|2016-02-24 14:00,24,22.52,22.54,22.18,22.2,2860
20160401|2016-02-24 14:30,24,22.23,22.32,22.13,22.25,2969
20160401|2016-02-24 15:00,24,22.2,22.25,22.05,22.15,3355
20160401|2016-02-24 15:30,25,22.15,22.15,22.03,22.05,563
20160401|2016-02-24 16:00,25,22.05,22.08,22,22.08,32
20160401|2016-02-24 16:30,25,22.05,22.05,22.04,22.05,8
20160401|2016-02-24 17:00,25,22.05,22.08,22.04,22.04,31
20160401|2016-02-24 17:30,25,22.05,22.05,21.96,22,225
20160401|2016-02-24 18:00,25,22,22.05,21.93,22,99
20160401|2016-02-24 18:30,25,22,22.05,22,22.03,9
20160401|2016-02-24 19:00,25,22.05,22.05,22,22.04,32
20160401|2016-02-24 19:30,25,22.01,22.05,22,22.05,122
20160401|2016-02-24 20:00,25,22.05,22.05,22.03,22.05,68
20160401|2016-02-24 20:30,25,22.05,22.08,22.05,22.08,89
20160401|2016-02-24 21:00,25,22.06,22.1,22.06,22.1,81
20160401|2016-02-24 21:30,25,22.15,22.2,22.15,22.2,32
20160401|2016-02-24 22:00,25,22.2,22.2,22.15,22.15,13
20160401|2016-02-24 22:30,25,22.15,22.15,22.05,22.07,144
20160401|2016-02-24 23:00,25,22.1,22.1,22.05,22.05,3
20160401|2016-02-24 23:30,25,22.05,22.05,22.05,22.05,3
20160401|2016-02-25 00:00,25,22.1,22.25,22.1,22.25,44
20160401|2016-02-25 00:30,25,22.24,22.29,22.2,22.24,72
20160401|2016-02-25 01:00,25,22.3,22.45,22.3,22.4,85
20160401|2016-02-25 01:30,25,22.35,22.44,22.33,22.33,68
20160401|2016-02-25 02:00,25,22.3,22.42,22.2,22.3,139
20160401|2016-02-25 02:30,25,22.25,22.37,22.25,22.35,74
20160401|2016-02-25 03:00,25,22.35,22.35,22.17,22.17,91
20160401|2016-02-25 03:30,25,22.16,22.3,22.16,22.3,52
20160401|2016-02-25 04:00,25,22.25,22.3,22.2,22.2,46
20160401|2016-02-25 04:30,25,22.15,22.15,22.14,22.14,18
20160401|2016-02-25 05:00,25,22.15,22.23,22.1,22.1,58
20160401|2016-02-25 05:30,25,22.1,22.1,22,22.04,76
20160401|2016-02-25 06:00,25,22.05,22.05,21.95,22,62
20160401|2016-02-25 06:30,25,22.03,22.11,22.03,22.1,188
20160401|2016-02-25 07:00,25,22.12,22.17,22.1,22.1,293
20160401|2016-02-25 07:30,25,22.05,22.13,21.99,22,536
20160401|2016-02-25 08:00,25,22,22.08,21.9,22.05,617
20160401|2016-02-25 08:30,25,22.07,22.35,21.98,22.29,3898
20160401|2016-02-25 09:00,25,22.3,22.45,22.19,22.19,1472
20160401|2016-02-25 09:30,25,22.2,22.32,22.11,22.28,1173
20160401|2016-02-25 10:00,25,22.27,22.33,22.13,22.15,1128
20160401|2016-02-25 10:30,25,22.17,22.25,22.08,22.14,867
20160401|2016-02-25 11:00,25,22.1,22.17,22.05,22.09,1019
20160401|2016-02-25 11:30,25,22.09,22.2,22.08,22.1,1315
20160401|2016-02-25 12:00,25,22.12,22.12,21.95,21.95,1060
20160401|2016-02-25 12:30,25,21.92,21.97,21.78,21.8,1454
20160401|2016-02-25 13:00,25,21.84,21.94,21.77,21.9,2032
20160401|2016-02-25 13:30,25,21.87,21.98,21.85,21.95,728
20160401|2016-02-25 14:00,25,21.95,21.99,21.7,21.8,1627
20160401|2016-02-25 14:30,25,21.8,21.83,21.6,21.63,3676
20160401|2016-02-25 15:00,25,21.6,21.65,21.4,21.42,5408
20160401|2016-02-25 15:30,26,21.45,21.5,21.4,21.45,623
20160401|2016-02-25 16:00,26,21.47,21.5,21.45,21.48,27
20160401|2016-02-25 16:30,26,21.49,21.5,21.48,21.5,25
20160401|2016-02-25 17:00,26,21.5,21.53,21.48,21.5,12
20160401|2016-02-25 17:30,26,21.45,21.45,21.42,21.42,369
20160401|2016-02-25 18:00,26,21.44,21.45,21.38,21.42,232
20160401|2016-02-25 18:30,26,21.4,21.4,21.38,21.4,135
20160401|2016-02-25 19:30,26,21.45,21.45,21.43,21.43,74
20160401|2016-02-25 20:30,26,21.45,21.45,21.37,21.37,15
20160401|2016-02-25 21:00,26,21.4,21.4,21.4,21.4,4
20160401|2016-02-25 21:30,26,21.4,21.4,21.4,21.4,14
20160401|2016-02-25 22:00,26,21.44,21.44,21.44,21.44,1
20160401|2016-02-25 23:00,26,21.4,21.45,21.4,21.45,20
20160401|2016-02-25 23:30,26,21.43,21.45,21.43,21.45,2
20160401|2016-02-26 00:00,26,21.5,21.5,21.4,21.4,11
20160401|2016-02-26 00:30,26,21.4,21.45,21.39,21.45,22
20160401|2016-02-26 01:00,26,21.45,21.45,21.33,21.33,29
20160401|2016-02-26 01:30,26,21.32,21.34,21.27,21.27,78
20160401|2016-02-26 02:00,26,21.3,21.32,21.2,21.2,254
20160401|2016-02-26 02:30,26,21.2,21.2,21.08,21.12,253
20160401|2016-02-26 03:00,26,21.1,21.15,21.05,21.1,170
20160401|2016-02-26 03:30,26,21.05,21.08,20.99,20.99,169
20160401|2016-02-26 04:00,26,20.95,21.02,20.92,20.98,164
20160401|2016-02-26 04:30,26,20.97,21.02,20.96,21,29
20160401|2016-02-26 05:00,26,21,21.1,20.99,21.08,56
20160401|2016-02-26 05:30,26,21.09,21.25,21.09,21.25,282
20160401|2016-02-26 06:00,26,21.2,21.39,21.2,21.32,247
20160401|2016-02-26 06:30,26,21.35,21.42,21.27,21.36,241
20160401|2016-02-26 07:00,26,21.35,21.37,21.2,21.21,426
20160401|2016-02-26 07:30,26,21.2,21.25,21.05,21.16,1117
20160401|2016-02-26 08:00,26,21.2,21.35,21.15,21.3,436
20160401|2016-02-26 08:30,26,21.3,21.48,21.23,21.45,2872
20160401|2016-02-26 09:00,26,21.42,21.63,21.42,21.55,2489
20160401|2016-02-26 09:30,26,21.53,21.53,21.3,21.35,1334
20160401|2016-02-26 10:00,26,21.35,21.52,21.25,21.5,2271
20160401|2016-02-26 10:30,26,21.52,21.68,21.45,21.52,2223
20160401|2016-02-26 11:00,26,21.55,21.85,21.55,21.73,3792
20160401|2016-02-26 11:30,26,21.7,21.75,21.53,21.53,1570
20160401|2016-02-26 12:00,26,21.52,21.75,21.5,21.75,1051
20160401|2016-02-26 12:30,26,21.71,21.95,21.67,21.86,2036
20160401|2016-02-26 13:00,26,21.88,22,21.8,21.87,1519
20160401|2016-02-26 13:30,26,21.88,22.1,21.87,22.1,1610
20160401|2016-02-26 14:00,26,22.05,22.07,21.75,21.93,2009
20160401|2016-02-26 14:30,26,21.9,21.95,21.75,21.9,2290
20160401|2016-02-26 15:00,26,21.85,21.93,21.8,21.8,3745
20160401|2016-02-28 17:00,29,21.8,21.9,21.8,21.87,90
20160401|2016-02-28 17:30,29,21.9,21.92,21.89,21.89,61
20160401|2016-02-28 18:00,29,21.9,21.94,21.75,21.75,417
20160401|2016-02-28 18:30,29,21.75,21.82,21.75,21.8,65
20160401|2016-02-28 19:00,29,21.8,21.93,21.8,21.93,40
20160401|2016-02-28 19:30,29,21.9,22.03,21.9,22,27
20160401|2016-02-28 20:00,29,22.05,22.05,21.95,21.95,13
20160401|2016-02-28 21:00,29,21.9,21.9,21.9,21.9,8
20160401|2016-02-28 21:30,29,21.95,21.95,21.94,21.94,3
20160401|2016-02-28 22:00,29,22,22,22,22,7
20160401|2016-02-28 22:30,29,22.05,22.13,22.04,22.04,20
20160401|2016-02-28 23:00,29,22.02,22.09,22.02,22.09,3
20160401|2016-02-28 23:30,29,22.1,22.21,22.1,22.21,32
20160401|2016-02-29 00:00,29,22.25,22.4,22.22,22.35,84
20160401|2016-02-29 00:30,29,22.3,22.3,22.3,22.3,8
20160401|2016-02-29 01:00,29,22.3,22.3,22.25,22.25,16
20160401|2016-02-29 01:30,29,22.29,22.34,22.29,22.33,17
20160401|2016-02-29 02:00,29,22.3,22.39,22.15,22.25,72
20160401|2016-02-29 02:30,29,22.25,22.4,22.2,22.35,65
20160401|2016-02-29 03:00,29,22.35,22.35,22.2,22.35,71
20160401|2016-02-29 03:30,29,22.3,22.32,22.25,22.3,39
20160401|2016-02-29 04:00,29,22.25,22.25,21.98,22.1,157
20160401|2016-02-29 04:30,29,22.1,22.22,22.1,22.15,169
20160401|2016-02-29 05:00,29,22.16,22.25,22.14,22.15,39
20160401|2016-02-29 05:30,29,22.13,22.13,22.03,22.03,85
20160401|2016-02-29 06:00,29,22.04,22.08,21.98,22,90
20160401|2016-02-29 06:30,29,21.98,22.02,21.86,22,177
20160401|2016-02-29 07:00,29,21.97,21.99,21.87,21.93,153
20160401|2016-02-29 07:30,29,21.9,21.9,21.73,21.76,264
20160401|2016-02-29 08:00,29,21.77,21.84,21.75,21.79,136
20160401|2016-02-29 08:30,29,21.8,22,21.75,21.85,2453
20160401|2016-02-29 09:00,29,21.87,21.95,21.77,21.85,2166
20160401|2016-02-29 09:30,29,21.85,21.9,21.55,21.56,1990
20160401|2016-02-29 10:00,29,21.55,21.6,21.4,21.49,1843
20160401|2016-02-29 10:30,29,21.48,21.52,21.28,21.47,1819
20160401|2016-02-29 11:00,29,21.45,21.5,21.32,21.42,1357
20160401|2016-02-29 11:30,29,21.43,21.55,21.4,21.43,1153
20160401|2016-02-29 12:00,29,21.44,21.56,21.38,21.55,983
20160401|2016-02-29 12:30,29,21.56,21.6,21.45,21.47,1041
20160401|2016-02-29 13:00,29,21.45,21.87,21.45,21.75,2322
20160401|2016-02-29 13:30,29,21.73,22,21.7,21.95,1825
20160401|2016-02-29 14:00,29,21.98,22.18,21.97,21.99,3036
20160401|2016-02-29 14:30,29,22,22.15,21.85,22.12,2162
20160401|2016-02-29 15:00,29,22.1,22.22,22,22.17,4809
20160401|2016-02-29 15:30,1,22.2,22.2,22.1,22.15,281
20160401|2016-02-29 16:00,1,22.16,22.18,22.13,22.15,36
20160401|2016-02-29 16:30,1,22.15,22.17,22.15,22.15,5
20160401|2016-02-29 17:00,1,22.17,22.17,22.13,22.13,7
20160401|2016-02-29 17:30,1,22.13,22.13,22.07,22.1,56
20160401|2016-02-29 18:00,1,22.08,22.13,22.05,22.12,123
20160401|2016-02-29 18:30,1,22.1,22.24,22.1,22.2,87
20160401|2016-02-29 19:00,1,22.2,22.4,22.15,22.4,92
20160401|2016-02-29 19:30,1,22.4,22.5,22.35,22.45,143
20160401|2016-02-29 20:00,1,22.4,22.4,22.4,22.4,6
20160401|2016-02-29 20:30,1,22.35,22.4,22.35,22.4,30
20160401|2016-02-29 21:00,1,22.35,22.35,22.3,22.3,2
20160401|2016-02-29 21:30,1,22.35,22.35,22.25,22.25,16
20160401|2016-02-29 22:00,1,22.25,22.25,22.2,22.25,67
20160401|2016-02-29 23:00,1,22.2,22.35,22.2,22.35,97
20160401|2016-02-29 23:30,1,22.35,22.35,22.25,22.25,12
20160401|2016-03-01 00:00,1,22.23,22.23,22.15,22.15,15
20160401|2016-03-01 00:30,1,22.17,22.17,22.17,22.17,2
20160401|2016-03-01 01:00,1,22.1,22.1,22,22,35
20160401|2016-03-01 01:30,1,22,22.03,21.9,21.9,60
20160401|2016-03-01 02:00,1,21.9,22,21.75,21.75,293
20160401|2016-03-01 02:30,1,21.7,21.7,21.57,21.7,186
20160401|2016-03-01 03:00,1,21.74,21.85,21.72,21.77,113
20160401|2016-03-01 03:30,1,21.8,21.85,21.75,21.8,30
20160401|2016-03-01 04:00,1,21.8,21.8,21.59,21.6,81
20160401|2016-03-01 04:30,1,21.61,21.64,21.55,21.61,61
20160401|2016-03-01 05:00,1,21.65,21.71,21.53,21.53,123
20160401|2016-03-01 05:30,1,21.55,21.68,21.53,21.66,152
20160401|2016-03-01 06:00,1,21.66,21.68,21.59,21.63,190
20160401|2016-03-01 06:30,1,21.65,21.68,21.6,21.65,82
20160401|2016-03-01 07:00,1,21.67,21.8,21.65,21.77,267
20160401|2016-03-01 07:30,1,21.75,21.77,21.67,21.73,199
20160401|2016-03-01 08:00,1,21.7,21.75,21.65,21.73,199
20160401|2016-03-01 08:30,1,21.72,21.93,21.6,21.6,3908
20160401|2016-03-01 09:00,1,21.61,21.63,21.34,21.37,4179
20160401|2016-03-01 09:30,1,21.4,21.44,21.24,21.38,3317
20160401|2016-03-01 10:00,1,21.35,21.39,21.07,21.11,2387
20160401|2016-03-01 10:30,1,21.1,21.16,21.05,21.08,2079
20160401|2016-03-01 11:00,1,21.06,21.15,20.95,21.07,2729
20160401|2016-03-01 11:30,1,21.08,21.1,20.95,20.95,1265
20160401|2016-03-01 12:00,1,21,21.05,20.88,20.93,2240
20160401|2016-03-01 12:30,1,20.9,21,20.85,20.9,1826
20160401|2016-03-01 13:00,1,20.88,21,20.85,20.93,1851
20160401|2016-03-01 13:30,1,20.9,20.92,20.65,20.67,2711
20160401|2016-03-01 14:00,1,20.7,20.75,20.6,20.69,3042
20160401|2016-03-01 14:30,1,20.65,20.74,20.53,20.55,3964
20160401|2016-03-01 15:00,1,20.55,20.6,20.3,20.3,10350
20160401|2016-03-01 15:30,2,20.35,20.4,20.33,20.35,694
20160401|2016-03-01 16:00,2,20.4,20.42,20.35,20.37,212
20160401|2016-03-01 16:30,2,20.39,20.4,20.35,20.4,32
20160401|2016-03-01 17:00,2,20.4,20.4,20.25,20.35,1248
20160401|2016-03-01 17:30,2,20.35,20.4,20.34,20.35,104
20160401|2016-03-01 18:00,2,20.35,20.45,20.34,20.4,197
20160401|2016-03-01 18:30,2,20.4,20.43,20.37,20.4,88
20160401|2016-03-01 19:00,2,20.4,20.4,20.35,20.36,35
20160401|2016-03-01 19:30,2,20.38,20.4,20.35,20.35,35
20160401|2016-03-01 20:00,2,20.33,20.38,20.33,20.37,58
20160401|2016-03-01 20:30,2,20.38,20.38,20.37,20.37,7
20160401|2016-03-01 21:00,2,20.36,20.38,20.35,20.38,7
20160401|2016-03-01 21:30,2,20.35,20.35,20.35,20.35,22
20160401|2016-03-01 22:00,2,20.35,20.38,20.32,20.35,101
20160401|2016-03-01 22:30,2,20.35,20.35,20.33,20.35,64
20160401|2016-03-01 23:00,2,20.37,20.37,20.37,20.37,34
20160401|2016-03-01 23:30,2,20.37,20.37,20.29,20.34,93
20160401|2016-03-02 00:00,2,20.35,20.35,20.32,20.34,35
20160401|2016-03-02 00:30,2,20.32,20.35,20.32,20.33,7
20160401|2016-03-02 01:00,2,20.35,20.44,20.35,20.43,83
20160401|2016-03-02 01:30,2,20.45,20.49,20.45,20.45,68
20160401|2016-03-02 02:00,2,20.45,20.55,20.45,20.46,103
20160401|2016-03-02 02:30,2,20.5,20.5,20.3,20.4,463
20160401|2016-03-02 03:00,2,20.45,20.5,20.4,20.48,280
20160401|2016-03-02 03:30,2,20.5,20.63,20.48,20.6,483
20160401|2016-03-02 04:00,2,20.62,20.65,20.55,20.65,34
20160401|2016-03-02 04:30,2,20.6,20.6,20.55,20.6,183
20160401|2016-03-02 05:00,2,20.59,20.61,20.54,20.54,212
20160401|2016-03-02 05:30,2,20.55,20.58,20.5,20.55,97
20160401|2016-03-02 06:00,2,20.55,20.63,20.52,20.54,217
20160401|2016-03-02 06:30,2,20.55,20.55,20.45,20.5,42
20160401|2016-03-02 07:00,2,20.48,20.52,20.44,20.5,266
20160401|2016-03-02 07:30,2,20.51,20.57,20.48,20.51,378
20160401|2016-03-02 08:00,2,20.54,20.57,20.45,20.57,326
20160401|2016-03-02 08:30,2,20.55,20.75,20.48,20.67,4809
20160401|2016-03-02 09:00,2,20.7,20.75,20.33,20.45,3367
20160401|2016-03-02 09:30,2,20.46,20.84,20.38,20.41,3590
20160401|2016-03-02 10:00,2,20.41,20.5,20.3,20.35,2136
20160401|2016-03-02 10:30,2,20.39,20.7,20.32,20.64,1917
20160401|2016-03-02 11:00,2,20.65,20.75,20.51,20.64,1500
20160401|2016-03-02 11:30,2,20.6,20.7,20.42,20.45,1227
20160401|2016-03-02 12:00,2,20.45,20.5,20.38,20.4,867
20160401|2016-03-02 12:30,2,20.45,20.5,20.35,20.48,2503
20160401|2016-03-02 13:00,2,20.47,20.65,20.4,20.45,1602
20160401|2016-03-02 13:30,2,20.45,20.47,20.3,20.36,1219
20160401|2016-03-02 14:00,2,20.4,20.5,20.24,20.33,2018
20160401|2016-03-02 14:30,2,20.34,20.45,20.15,20.2,2614
20160401|2016-03-02 15:00,2,20.2,20.3,20.1,20.25,7259
20160401|2016-03-02 15:30,3,20.3,20.3,20.25,20.3,331
20160401|2016-03-02 16:00,3,20.3,20.3,20.3,20.3,8
20160401|2016-03-02 16:30,3,20.3,20.31,20.28,20.29,69
20160401|2016-03-02 17:00,3,20.28,20.36,20.27,20.34,141
20160401|2016-03-02 17:30,3,20.35,20.35,20.33,20.35,23
20160401|2016-03-02 18:00,3,20.33,20.35,20.27,20.28,242
20160401|2016-03-02 18:30,3,20.3,20.3,20.25,20.27,31
20160401|2016-03-02 19:00,3,20.28,20.28,20.25,20.25,38
20160401|2016-03-02 19:30,3,20.25,20.25,20.2,20.21,18
20160401|2016-03-02 20:00,3,20.25,20.32,20.24,20.3,45
20160401|2016-03-02 20:30,3,20.3,20.3,20.3,20.3,1
20160401|2016-03-02 21:00,3,20.3,20.3,20.25,20.25,17
20160401|2016-03-02 21:30,3,20.25,20.25,20.25,20.25,13
20160401|2016-03-02 22:00,3,20.25,20.25,20.25,20.25,6
20160401|2016-03-02 22:30,3,20.25,20.25,20.25,20.25,4
20160401|2016-03-02 23:00,3,20.2,20.2,20.18,20.18,15
20160401|2016-03-02 23:30,3,20.2,20.25,20.2,20.2,12
20160401|2016-03-03 00:00,3,20.2,20.2,20.18,20.18,11
20160401|2016-03-03 00:30,3,20.18,20.2,20.18,20.2,14
20160401|2016-03-03 01:00,3,20.25,20.29,20.23,20.29,125
20160401|2016-03-03 01:30,3,20.27,20.27,20.23,20.23,32
20160401|2016-03-03 02:00,3,20.22,20.32,20.22,20.32,204
20160401|2016-03-03 02:30,3,20.35,20.44,20.34,20.4,252
20160401|2016-03-03 03:00,3,20.37,20.37,20.26,20.3,63
20160401|2016-03-03 03:30,3,20.26,20.4,20.25,20.33,239
20160401|2016-03-03 04:00,3,20.3,20.32,20.27,20.3,45
20160401|2016-03-03 04:30,3,20.27,20.28,20.22,20.22,44
20160401|2016-03-03 05:00,3,20.22,20.23,20.2,20.23,29
20160401|2016-03-03 05:30,3,20.23,20.31,20.23,20.31,101
20160401|2016-03-03 06:00,3,20.3,20.3,20.25,20.27,79
20160401|2016-03-03 06:30,3,20.28,20.35,20.27,20.29,160
20160401|2016-03-03 07:00,3,20.28,20.35,20.27,20.3,97
20160401|2016-03-03 07:30,3,20.3,20.37,20.27,20.32,414
20160401|2016-03-03 08:00,3,20.31,20.34,20.25,20.33,189
20160401|2016-03-03 08:30,3,20.3,20.47,20.23,20.27,3820
20160401|2016-03-03 09:00,3,20.25,20.4,20,20.03,5532
20160401|2016-03-03 09:30,3,20.02,20.08,19.77,19.82,4699
20160401|2016-03-03 10:00,3,19.82,20.15,19.77,20.1,5114
20160401|2016-03-03 10:30,3,20.1,20.13,19.85,19.87,3128
20160401|2016-03-03 11:00,3,19.85,20.08,19.83,20.03,2406
20160401|2016-03-03 11:30,3,20.02,20.02,19.8,19.8,1769
20160401|2016-03-03 12:00,3,19.8,19.89,19.75,19.88,1386
20160401|2016-03-03 12:30,3,19.85,19.9,19.6,19.6,2292
20160401|2016-03-03 13:00,3,19.6,19.75,19.52,19.62,1614
20160401|2016-03-03 13:30,3,19.6,19.65,19.45,19.57,4258
20160401|2016-03-03 14:00,3,19.55,19.8,19.5,19.65,4066
20160401|2016-03-03 14:30,3,19.65,19.7,19.59,19.6,3985
20160401|2016-03-03 15:00,3,19.65,19.75,19.5,19.5,6688
20160401|2016-03-03 15:30,4,19.5,19.55,19.45,19.48,400
20160401|2016-03-03 16:00,4,19.48,19.52,19.48,19.51,28
20160401|2016-03-03 16:30,4,19.49,19.55,19.46,19.55,36
20160401|2016-03-03 17:00,4,19.52,19.57,19.47,19.5,520
20160401|2016-03-03 17:30,4,19.55,19.55,19.47,19.5,119
20160401|2016-03-03 18:00,4,19.5,19.55,19.47,19.53,98
20160401|2016-03-03 18:30,4,19.55,19.55,19.5,19.5,35
20160401|2016-03-03 19:00,4,19.55,19.55,19.53,19.55,38
20160401|2016-03-03 19:30,4,19.55,19.6,19.55,19.6,14
20160401|2016-03-03 20:00,4,19.6,19.6,19.55,19.55,23
20160401|2016-03-03 20:30,4,19.55,19.55,19.55,19.55,13
20160401|2016-03-03 21:30,4,19.5,19.5,19.5,19.5,9
20160401|2016-03-03 22:00,4,19.55,19.55,19.55,19.55,23
20160401|2016-03-03 22:30,4,19.55,19.6,19.55,19.55,21
20160401|2016-03-03 23:00,4,19.55,19.55,19.53,19.55,14
20160401|2016-03-03 23:30,4,19.5,19.55,19.5,19.55,122
20160401|2016-03-04 00:00,4,19.55,19.55,19.55,19.55,3
20160401|2016-03-04 00:30,4,19.56,19.59,19.5,19.54,118
20160401|2016-03-04 01:00,4,19.54,19.55,19.53,19.53,38
20160401|2016-03-04 01:30,4,19.55,19.56,19.53,19.53,8
20160401|2016-03-04 02:00,4,19.55,19.63,19.51,19.6,162
20160401|2016-03-04 02:30,4,19.58,19.58,19.53,19.55,53
20160401|2016-03-04 03:00,4,19.6,19.65,19.59,19.6,147
20160401|2016-03-04 03:30,4,19.6,19.6,19.53,19.58,71
20160401|2016-03-04 04:00,4,19.57,19.57,19.49,19.53,74
20160401|2016-03-04 04:30,4,19.51,19.54,19.47,19.5,43
20160401|2016-03-04 05:00,4,19.5,19.5,19.4,19.5,201
20160401|2016-03-04 05:30,4,19.49,19.54,19.45,19.48,124
20160401|2016-03-04 06:00,4,19.45,19.48,19.43,19.48,250
20160401|2016-03-04 06:30,4,19.48,19.48,19.39,19.4,274
20160401|2016-03-04 07:00,4,19.42,19.5,19.4,19.45,395
20160401|2016-03-04 07:30,4,19.45,19.45,19.11,19.4,2151
20160401|2016-03-04 08:00,4,19.4,19.49,19.3,19.37,856
20160401|2016-03-04 08:30,4,19.35,19.82,19.35,19.75,7151
20160401|2016-03-04 09:00,4,19.75,19.8,19.53,19.55,4044
20160401|2016-03-04 09:30,4,19.56,19.62,19.4,19.48,4048
20160401|2016-03-04 10:00,4,19.48,19.5,19.28,19.35,3191
20160401|2016-03-04 10:30,4,19.4,19.52,19.32,19.32,2355
20160401|2016-03-04 11:00,4,19.32,19.55,19.32,19.52,1884
20160401|2016-03-04 11:30,4,19.5,19.7,19.45,19.63,2468
20160401|2016-03-04 12:00,4,19.65,19.8,19.55,19.58,2111
20160401|2016-03-04 12:30,4,19.6,19.65,19.32,19.4,2709
20160401|2016-03-04 13:00,4,19.4,19.63,19.35,19.55,1694
20160401|2016-03-04 13:30,4,19.6,19.95,19.5,19.92,2730
20160401|2016-03-04 14:00,4,19.9,20.1,19.73,19.85,4417
20160401|2016-03-04 14:30,4,19.8,19.93,19.7,19.87,3490
20160401|2016-03-04 15:00,4,19.85,20.1,19.84,20,4969
20160401|2016-03-06 17:00,7,19.95,19.95,19.87,19.87,95
20160401|2016-03-06 17:30,7,19.87,19.96,19.84,19.9,282
20160401|2016-03-06 18:00,7,19.9,20,19.9,20,159
20160401|2016-03-06 18:30,7,20,20.02,19.98,20,99
20160401|2016-03-06 19:00,7,20,20,20,20,2
20160401|2016-03-06 19:30,7,19.98,20,19.9,19.9,88
20160401|2016-03-06 20:00,7,19.92,19.94,19.92,19.94,8
20160401|2016-03-06 20:30,7,20,20.05,19.95,20.05,28
20160401|2016-03-06 21:00,7,20,20.05,20,20,69
20160401|2016-03-06 21:30,7,19.95,19.95,19.95,19.95,5
20160401|2016-03-06 22:00,7,19.95,19.95,19.95,19.95,2
20160401|2016-03-06 23:00,7,19.95,20,19.95,19.95,94
20160401|2016-03-06 23:30,7,20,20,20,20,18
20160401|2016-03-07 00:00,7,20,20,20,20,11
20160401|2016-03-07 00:30,7,20,20.02,19.95,19.97,41
20160401|2016-03-07 01:00,7,19.95,20,19.86,19.92,127
20160401|2016-03-07 01:30,7,19.95,20,19.9,19.95,42
20160401|2016-03-07 02:00,7,20,20.07,19.89,20,154
20160401|2016-03-07 02:30,7,20,20.15,20,20.1,126
20160401|2016-03-07 03:00,7,20.05,20.05,19.98,20,77
20160401|2016-03-07 03:30,7,20,20.26,19.97,20.25,461
20160401|2016-03-07 04:00,7,20.22,20.35,20.22,20.35,73
20160401|2016-03-07 04:30,7,20.33,20.36,20.28,20.35,145
20160401|2016-03-07 05:00,7,20.31,20.31,20.22,20.22,80
20160401|2016-03-07 05:30,7,20.24,20.3,20.23,20.27,67
20160401|2016-03-07 06:00,7,20.27,20.27,20.2,20.2,128
20160401|2016-03-07 06:30,7,20.21,20.25,20.15,20.15,106
20160401|2016-03-07 07:00,7,20.15,20.23,20.15,20.2,338
20160401|2016-03-07 07:30,7,20.2,20.3,20.15,20.25,470
20160401|2016-03-07 08:00,7,20.25,20.27,20.2,20.25,633
20160401|2016-03-07 08:30,7,20.25,20.28,19.9,20.1,3804
20160401|2016-03-07 09:00,7,20.12,20.18,19.91,19.98,2998
20160401|2016-03-07 09:30,7,19.99,20.03,19.8,19.98,1795
20160401|2016-03-07 10:00,7,19.97,19.98,19.75,19.87,1906
20160401|2016-03-07 10:30,7,19.9,19.9,19.61,19.7,2539
20160401|2016-03-07 11:00,7,19.68,19.83,19.65,19.73,1550
20160401|2016-03-07 11:30,7,19.74,19.74,19.6,19.68,1311
20160401|2016-03-07 12:00,7,19.67,19.78,19.5,19.74,2064
20160401|2016-03-07 12:30,7,19.75,19.85,19.65,19.76,3314
20160401|2016-03-07 13:00,7,19.76,19.95,19.67,19.93,2920
20160401|2016-03-07 13:30,7,19.95,20.2,19.93,20.1,2918
20160401|2016-03-07 14:00,7,20.1,20.33,19.88,19.95,2312
20160401|2016-03-07 14:30,7,19.95,20,19.77,19.93,2192
20160401|2016-03-07 15:00,7,19.9,19.95,19.75,19.8,5022
20160401|2016-03-07 15:30,8,19.8,19.9,19.8,19.8,597
20160401|2016-03-07 16:00,8,19.83,19.83,19.83,19.83,1
20160401|2016-03-07 16:30,8,19.85,19.85,19.81,19.83,38
20160401|2016-03-07 17:00,8,19.83,19.85,19.81,19.81,64
20160401|2016-03-07 17:30,8,19.81,19.82,19.78,19.79,187
20160401|2016-03-07 18:00,8,19.79,19.85,19.79,19.85,234
20160401|2016-03-07 18:30,8,19.88,19.95,19.88,19.92,74
20160401|2016-03-07 19:00,8,19.95,20,19.94,20,65
20160401|2016-03-07 19:30,8,19.97,20.15,19.97,20.14,244
20160401|2016-03-07 20:00,8,20.13,20.2,20.06,20.1,57
20160401|2016-03-07 20:30,8,20.15,20.2,20.1,20.15,50
20160401|2016-03-07 21:00,8,20.2,20.25,20.15,20.25,178
20160401|2016-03-07 21:30,8,20.2,20.25,20.2,20.25,8
20160401|2016-03-07 22:00,8,20.25,20.25,20.14,20.2,86
20160401|2016-03-07 22:30,8,20.2,20.2,20.02,20.05,44
20160401|2016-03-07 23:00,8,20.05,20.15,20.05,20.11,61
20160401|2016-03-07 23:30,8,20.15,20.15,20.05,20.15,60
20160401|2016-03-08 00:00,8,20.1,20.25,20.1,20.2,90
20160401|2016-03-08 00:30,8,20.2,20.2,20.2,20.2,5
20160401|2016-03-08 01:00,8,20.15,20.3,20.15,20.3,18
20160401|2016-03-08 01:30,8,20.3,20.3,20.3,20.3,10
20160401|2016-03-08 02:00,8,20.3,20.45,20.23,20.45,210
20160401|2016-03-08 02:30,8,20.45,20.45,20.32,20.45,102
20160401|2016-03-08 03:00,8,20.4,20.45,20.25,20.3,61
20160401|2016-03-08 03:30,8,20.3,20.4,20.25,20.4,114
20160401|2016-03-08 04:00,8,20.38,20.5,20.37,20.45,245
20160401|2016-03-08 04:30,8,20.42,20.45,20.32,20.4,113
20160401|2016-03-08 05:00,8,20.38,20.45,20.26,20.3,95
20160401|2016-03-08 05:30,8,20.25,20.3,20.16,20.25,217
20160401|2016-03-08 06:00,8,20.2,20.22,19.98,20.15,212
20160401|2016-03-08 06:30,8,20.15,20.2,20.07,20.1,238
20160401|2016-03-08 07:00,8,20.15,20.23,20.08,20.18,255
20160401|2016-03-08 07:30,8,20.2,20.2,20.05,20.13,958
20160401|2016-03-08 08:00,8,20.13,20.35,20.13,20.3,844
20160401|2016-03-08 08:30,8,20.3,20.45,20.2,20.43,8429
20160401|2016-03-08 09:00,8,20.45,20.55,20.3,20.53,3928
20160401|2016-03-08 09:30,8,20.55,20.65,20.45,20.59,3523
20160401|2016-03-08 10:00,8,20.55,20.57,20.22,20.37,6617
20160401|2016-03-08 10:30,8,20.37,20.4,20.25,20.32,4075
20160401|2016-03-08 11:00,8,20.31,20.35,20.05,20.15,2356
20160401|2016-03-08 11:30,8,20.12,20.36,20.12,20.28,1540
20160401|2016-03-08 12:00,8,20.3,20.4,20.15,20.2,1829
20160401|2016-03-08 12:30,8,20.2,20.3,20.05,20.2,1390
20160401|2016-03-08 13:00,8,20.22,20.3,20.1,20.26,1290
20160401|2016-03-08 13:30,8,20.26,20.41,20.2,20.37,2134
20160401|2016-03-08 14:00,8,20.35,20.63,20.32,20.55,3882
20160401|2016-03-08 14:30,8,20.55,20.7,20.45,20.61,4594
20160401|2016-03-08 15:00,8,20.6,20.7,20.48,20.65,7988
20160401|2016-03-08 15:30,9,20.65,20.67,20.58,20.64,233
20160401|2016-03-08 16:00,9,20.64,20.7,20.63,20.65,373
20160401|2016-03-08 16:30,9,20.65,20.73,20.64,20.66,94
20160401|2016-03-08 17:00,9,20.66,20.76,20.65,20.74,419
20160401|2016-03-08 17:30,9,20.74,20.74,20.7,20.72,30
20160401|2016-03-08 18:00,9,20.7,20.78,20.7,20.7,96
20160401|2016-03-08 18:30,9,20.7,20.78,20.68,20.73,147
20160401|2016-03-08 19:00,9,20.7,20.7,20.67,20.7,29
20160401|2016-03-08 19:30,9,20.7,20.7,20.7,20.7,7
20160401|2016-03-08 20:30,9,20.7,20.7,20.7,20.7,9
20160401|2016-03-08 21:00,9,20.66,20.66,20.66,20.66,1
20160401|2016-03-08 21:30,9,20.7,20.7,20.65,20.65,6
20160401|2016-03-08 22:00,9,20.65,20.65,20.65,20.65,6
20160401|2016-03-08 22:30,9,20.65,20.65,20.64,20.65,15
20160401|2016-03-08 23:00,9,20.65,20.65,20.6,20.6,71
20160401|2016-03-08 23:30,9,20.6,20.62,20.6,20.62,8
20160401|2016-03-09 00:00,9,20.65,20.65,20.6,20.6,3
20160401|2016-03-09 00:30,9,20.6,20.64,20.6,20.64,13
20160401|2016-03-09 01:00,9,20.6,20.64,20.55,20.64,76
20160401|2016-03-09 01:30,9,20.6,20.65,20.6,20.6,43
20160401|2016-03-09 02:00,9,20.6,20.68,20.48,20.52,117
20160401|2016-03-09 02:30,9,20.49,20.59,20.4,20.55,120
20160401|2016-03-09 03:00,9,20.5,20.53,20.4,20.4,63
20160401|2016-03-09 03:30,9,20.4,20.48,20.4,20.45,165
20160401|2016-03-09 04:00,9,20.5,20.53,20.47,20.5,63
20160401|2016-03-09 04:30,9,20.53,20.55,20.4,20.43,35
20160401|2016-03-09 05:00,9,20.4,20.4,20.28,20.33,84
20160401|2016-03-09 05:30,9,20.33,20.35,20.3,20.32,43
20160401|2016-03-09 06:00,9,20.35,20.35,20.23,20.25,166
20160401|2016-03-09 06:30,9,20.25,20.4,20.25,20.4,569
20160401|2016-03-09 07:00,9,20.35,20.4,20.32,20.39,131
20160401|2016-03-09 07:30,9,20.4,20.42,20.35,20.4,102
20160401|2016-03-09 08:00,9,20.4,20.48,20.37,20.45,206
20160401|2016-03-09 08:30,9,20.45,20.71,20.39,20.56,4404
20160401|2016-03-09 09:00,9,20.55,20.8,20.55,20.7,3038
20160401|2016-03-09 09:30,9,20.68,20.75,20.42,20.65,5118
20160401|2016-03-09 10:00,9,20.67,20.7,20.37,20.4,2749
20160401|2016-03-09 10:30,9,20.38,20.45,20.3,20.36,1552
20160401|2016-03-09 11:00,9,20.4,20.52,20.35,20.42,2156
20160401|2016-03-09 11:30,9,20.4,20.57,20.35,20.53,1158
20160401|2016-03-09 12:00,9,20.55,20.66,20.5,20.64,1487
20160401|2016-03-09 12:30,9,20.61,20.63,20.35,20.4,1476
20160401|2016-03-09 13:00,9,20.4,20.5,20.3,20.37,968
20160401|2016-03-09 13:30,9,20.35,20.49,20.25,20.35,1216
20160401|2016-03-09 14:00,9,20.34,20.6,20.3,20.5,2438
20160401|2016-03-09 14:30,9,20.53,20.56,20.35,20.36,3501
20160401|2016-03-09 15:00,9,20.38,20.38,20.1,20.15,6864
20160401|2016-03-09 15:30,10,20.1,20.15,20.05,20.13,961
20160401|2016-03-09 16:00,10,20.12,20.15,20.1,20.15,133
20160401|2016-03-09 16:30,10,20.13,20.13,20.13,20.13,3
20160401|2016-03-09 17:00,10,20.14,20.14,20.12,20.12,14
20160401|2016-03-09 17:30,10,20.13,20.15,20.13,20.15,8
20160401|2016-03-09 18:00,10,20.1,20.13,20.1,20.12,16
20160401|2016-03-09 18:30,10,20.15,20.18,20.1,20.1,52
20160401|2016-03-09 19:00,10,20.15,20.15,20.08,20.08,7
20160401|2016-03-09 19:30,10,20.1,20.1,19.93,20,132
20160401|2016-03-09 20:00,10,20.04,20.04,20,20,13
20160401|2016-03-09 20:30,10,19.95,19.95,19.95,19.95,6
20160401|2016-03-09 21:00,10,20,20,20,20,15
20160401|2016-03-09 21:30,10,20,20,19.93,19.97,202
20160401|2016-03-09 22:00,10,19.95,19.95,19.93,19.95,111
20160401|2016-03-09 22:30,10,20,20.05,19.97,20.05,90
20160401|2016-03-09 23:00,10,20.05,20.05,20,20,14
20160401|2016-03-09 23:30,10,19.97,20.1,19.97,20.1,94
20160401|2016-03-10 00:00,10,20.1,20.1,19.98,19.98,109
20160401|2016-03-10 00:30,10,20,20.05,20,20.05,44
20160401|2016-03-10 01:00,10,20.05,20.15,20,20.15,20
20160401|2016-03-10 01:30,10,20.1,20.14,20,20,58
20160401|2016-03-10 02:00,10,20.05,20.13,19.9,19.9,219
20160401|2016-03-10 02:30,10,19.88,19.98,19.82,19.9,228
20160401|2016-03-10 03:00,10,19.95,19.96,19.87,19.9,190
20160401|2016-03-10 03:30,10,19.9,20.09,19.9,20.05,211
20160401|2016-03-10 04:00,10,20.05,20.05,19.96,20,45
20160401|2016-03-10 04:30,10,20,20.02,19.96,20,30
20160401|2016-03-10 05:00,10,20,20.05,19.91,19.91,142
20160401|2016-03-10 05:30,10,19.9,19.99,19.87,19.95,127
20160401|2016-03-10 06:00,10,19.95,19.95,19.8,19.88,479
20160401|2016-03-10 06:30,10,19.85,19.95,19.4,19.53,2055
20160401|2016-03-10 07:00,10,19.51,19.65,19.5,19.6,1241
20160401|2016-03-10 07:30,10,19.58,19.8,19.5,19.74,1962
20160401|2016-03-10 08:00,10,19.75,20.06,19.65,20.05,2712
20160401|2016-03-10 08:30,10,20.05,20.19,19.58,19.58,9543
20160401|2016-03-10 09:00,10,19.58,19.75,19.49,19.75,5170
20160401|2016-03-10 09:30,10,19.75,20.25,19.73,20.18,7018
20160401|2016-03-10 10:00,10,20.15,20.53,20.15,20.38,5841
20160401|2016-03-10 10:30,10,20.36,20.5,20.17,20.25,3900
20160401|2016-03-10 11:00,10,20.25,20.44,20.13,20.39,2853
20160401|2016-03-10 11:30,10,20.39,20.75,20.35,20.57,4476
20160401|2016-03-10 12:00,10,20.6,20.9,20.5,20.55,3672
20160401|2016-03-10 12:30,10,20.56,20.8,20.5,20.75,2202
20160401|2016-03-10 13:00,10,20.7,20.9,20.5,20.59,3442
20160401|2016-03-10 13:30,10,20.6,20.6,20.1,20.24,4118
20160401|2016-03-10 14:00,10,20.24,20.34,19.95,20,5783
20160401|2016-03-10 14:30,10,20,20.15,19.95,19.98,4441
20160401|2016-03-10 15:00,10,20,20,19.85,19.92,4912
20160401|2016-03-10 15:30,11,19.95,19.95,19.88,19.95,250
20160401|2016-03-10 16:00,11,19.95,19.99,19.95,19.95,100
20160401|2016-03-10 16:30,11,19.95,19.95,19.9,19.95,40
20160401|2016-03-10 17:00,11,20,20.04,19.95,19.95,60
20160401|2016-03-10 17:30,11,19.9,19.95,19.85,19.95,106
20160401|2016-03-10 18:00,11,19.95,20,19.93,19.95,157
20160401|2016-03-10 18:30,11,19.97,20,19.94,19.95,83
20160401|2016-03-10 19:00,11,19.95,19.95,19.9,19.93,35
20160401|2016-03-10 19:30,11,19.95,19.95,19.65,19.75,230
20160401|2016-03-10 20:00,11,19.75,19.82,19.7,19.8,48
20160401|2016-03-10 20:30,11,19.85,19.85,19.75,19.77,43
20160401|2016-03-10 21:00,11,19.75,19.75,19.6,19.6,45
20160401|2016-03-10 21:30,11,19.65,19.65,19.55,19.55,89
20160401|2016-03-10 22:00,11,19.5,19.5,19.4,19.4,94
20160401|2016-03-10 22:30,11,19.4,19.44,19.39,19.4,73
20160401|2016-03-10 23:00,11,19.45,19.45,19.45,19.45,51
20160401|2016-03-10 23:30,11,19.5,19.55,19.45,19.5,48
20160401|2016-03-11 00:00,11,19.5,19.53,19.5,19.5,18
20160401|2016-03-11 00:30,11,19.49,19.49,19.43,19.43,11
20160401|2016-03-11 01:00,11,19.4,19.45,19.25,19.25,116
20160401|2016-03-11 01:30,11,19.25,19.4,19.25,19.35,106
20160401|2016-03-11 02:00,11,19.35,19.43,19.15,19.4,393
20160401|2016-03-11 02:30,11,19.4,19.5,19.28,19.4,348
20160401|2016-03-11 03:00,11,19.4,19.47,19.3,19.45,243
20160401|2016-03-11 03:30,11,19.45,19.5,19.3,19.34,448
20160401|2016-03-11 04:00,11,19.3,19.35,19.25,19.3,425
20160401|2016-03-11 04:30,11,19.25,19.35,19.25,19.3,179
20160401|2016-03-11 05:00,11,19.3,19.35,19.25,19.33,172
20160401|2016-03-11 05:30,11,19.3,19.44,19.27,19.39,798
20160401|2016-03-11 06:00,11,19.4,19.45,19.35,19.4,408
20160401|2016-03-11 06:30,11,19.4,19.42,19.32,19.4,801
20160401|2016-03-11 07:00,11,19.4,19.5,19.35,19.48,878
20160401|2016-03-11 07:30,11,19.46,19.55,19.43,19.47,743
20160401|2016-03-11 08:00,11,19.47,19.55,19.4,19.52,1060
20160401|2016-03-11 08:30,11,19.52,19.65,19.3,19.35,8712
20160401|2016-03-11 09:00,11,19.38,19.52,19.33,19.39,4305
20160401|2016-03-11 09:30,11,19.39,19.4,19.25,19.4,5097
20160401|2016-03-11 10:00,11,19.4,19.4,19.15,19.2,5119
20160401|2016-03-11 10:30,11,19.2,19.25,19.1,19.15,3042
20160401|2016-03-11 11:00,11,19.17,19.28,19.15,19.2,6414
20160401|2016-03-11 11:30,11,19.22,19.37,19.15,19.34,3228
20160401|2016-03-11 12:00,11,19.35,19.45,19.3,19.33,4236
20160401|2016-03-11 12:30,11,19.32,19.38,19.15,19.15,2527
20160401|2016-03-11 13:00,11,19.19,19.35,19.1,19.2,3211
20160401|2016-03-11 13:30,11,19.19,19.3,19.15,19.2,2720
20160401|2016-03-11 14:00,11,19.24,19.25,19.1,19.15,3696
20160401|2016-03-11 14:30,11,19.18,19.2,19,19.05,5963
20160401|2016-03-11 15:00,11,19.08,19.21,19.05,19.05,7486
20160401|2016-03-13 19:00,14,19.1,19.1,18.9,19.07,960
20160401|2016-03-13 19:30,14,19.1,19.1,19.1,19.1,3
20160401|2016-03-13 20:00,14,19.1,19.1,19,19,100
20160401|2016-03-13 20:30,14,19.05,19.1,19.05,19.1,16
20160401|2016-03-13 21:00,14,19.08,19.1,19.05,19.05,18
20160401|2016-03-13 21:30,14,19.03,19.03,18.98,18.98,13
20160401|2016-03-13 22:00,14,19,19,19,19,5
20160401|2016-03-13 22:30,14,19.05,19.1,19.04,19.1,47
20160401|2016-03-13 23:00,14,19.05,19.1,19.05,19.1,24
20160401|2016-03-13 23:30,14,19.1,19.19,19.07,19.14,128
20160401|2016-03-14 00:00,14,19.1,19.1,19.1,19.1,19
20160401|2016-03-14 00:30,14,19.1,19.15,19.1,19.15,7
20160401|2016-03-14 01:00,14,19.1,19.18,19.1,19.1,73
20160401|2016-03-14 01:30,14,19.15,19.15,19.15,19.15,36
20160401|2016-03-14 02:00,14,19.1,19.15,19.1,19.1,34
20160401|2016-03-14 02:30,14,19.14,19.19,19.1,19.13,298
20160401|2016-03-14 03:00,14,19.15,19.21,19.03,19.05,288
20160401|2016-03-14 03:30,14,19.05,19.15,19.05,19.15,293
20160401|2016-03-14 04:00,14,19.15,19.15,19.09,19.11,75
20160401|2016-03-14 04:30,14,19.13,19.2,19,19.15,73
20160401|2016-03-14 05:00,14,19.15,19.28,19.14,19.2,508
20160401|2016-03-14 05:30,14,19.15,19.2,19.05,19.12,572
20160401|2016-03-14 06:00,14,19.13,19.16,19.1,19.15,129
20160401|2016-03-14 06:30,14,19.14,19.2,19.13,19.18,307
20160401|2016-03-14 07:00,14,19.2,19.22,19.15,19.15,208
20160401|2016-03-14 07:30,14,19.15,19.22,19.15,19.2,291
20160401|2016-03-14 08:00,14,19.25,19.25,19.15,19.17,978
20160401|2016-03-14 08:30,14,19.15,19.35,19.1,19.3,5582
20160401|2016-03-14 09:00,14,19.3,19.35,19.14,19.18,5913
20160401|2016-03-14 09:30,14,19.15,19.2,18.93,19.05,4092
20160401|2016-03-14 10:00,14,19.08,19.1,18.9,19.05,2519
20160401|2016-03-14 10:30,14,19.05,19.14,18.95,19.11,2281
20160401|2016-03-14 11:00,14,19.1,19.2,18.95,18.98,3118
20160401|2016-03-14 11:30,14,18.98,19,18.9,18.98,1364
20160401|2016-03-14 12:00,14,18.95,18.95,18.8,18.85,2345
20160401|2016-03-14 12:30,14,18.88,18.88,18.75,18.75,1952
20160401|2016-03-14 13:00,14,18.79,18.9,18.75,18.78,4362
20160401|2016-03-14 13:30,14,18.79,18.8,18.65,18.73,3845
20160401|2016-03-14 14:00,14,18.74,18.8,18.7,18.7,3594
20160401|2016-03-14 14:30,14,18.7,18.8,18.6,18.75,7451
20160401|2016-03-14 15:00,14,18.72,18.9,18.65,18.8,7056
20160401|2016-03-14 15:30,15,18.85,18.88,18.8,18.85,400
20160401|2016-03-14 16:00,15,18.85,18.89,18.85,18.86,40
20160401|2016-03-14 16:30,15,18.85,18.89,18.85,18.85,7
20160401|2016-03-14 17:00,15,18.85,18.9,18.84,18.84,44
20160401|2016-03-14 17:30,15,18.85,18.85,18.85,18.85,31
20160401|2016-03-14 18:00,15,18.85,18.89,18.85,18.89,20
20160401|2016-03-14 18:30,15,18.85,18.88,18.8,18.8,51
20160401|2016-03-14 19:00,15,18.85,18.9,18.85,18.85,81
20160401|2016-03-14 19:30,15,18.85,18.85,18.75,18.8,196
20160401|2016-03-14 20:00,15,18.8,18.9,18.8,18.85,261
20160401|2016-03-14 20:30,15,18.85,18.9,18.85,18.85,87
20160401|2016-03-14 21:00,15,18.9,18.9,18.9,18.9,5
20160401|2016-03-14 21:30,15,18.9,18.9,18.85,18.85,21
20160401|2016-03-14 22:00,15,18.88,18.9,18.85,18.85,13
20160401|2016-03-14 22:30,15,18.8,19.03,18.8,18.95,206
20160401|2016-03-14 23:00,15,18.95,19.05,18.95,19,53
20160401|2016-03-14 23:30,15,19,19,19,19,33
20160401|2016-03-15 00:00,15,19.05,19.05,19.05,19.05,7
20160401|2016-03-15 00:30,15,19.05,19.07,19,19.05,56
20160401|2016-03-15 01:00,15,19.05,19.07,19,19,41
20160401|2016-03-15 01:30,15,19,19,19,19,4
20160401|2016-03-15 02:00,15,19.05,19.15,18.97,19.11,153
20160401|2016-03-15 02:30,15,19.1,19.25,19.1,19.23,486
20160401|2016-03-15 03:00,15,19.2,19.25,19.1,19.24,288
20160401|2016-03-15 03:30,15,19.25,19.3,19.18,19.25,299
20160401|2016-03-15 04:00,15,19.3,19.3,19.18,19.26,326
20160401|2016-03-15 04:30,15,19.26,19.35,19.25,19.35,444
20160401|2016-03-15 05:00,15,19.3,19.4,19.27,19.4,375
20160401|2016-03-15 05:30,15,19.4,19.45,19.27,19.32,568
20160401|2016-03-15 06:00,15,19.33,19.4,19.3,19.35,410
20160401|2016-03-15 06:30,15,19.3,19.35,19.25,19.34,798
20160401|2016-03-15 07:00,15,19.33,19.4,19.25,19.36,963
20160401|2016-03-15 07:30,15,19.35,19.42,19.3,19.3,1911
20160401|2016-03-15 08:00,15,19.3,19.38,19.23,19.35,2060
20160401|2016-03-15 08:30,15,19.3,19.43,19.07,19.23,11994
20160401|2016-03-15 09:00,15,19.25,19.31,19.1,19.13,6022
20160401|2016-03-15 09:30,15,19.15,19.26,19.05,19.2,5830
20160401|2016-03-15 10:00,15,19.2,19.25,19,19.03,4694
20160401|2016-03-15 10:30,15,19.03,19.2,18.99,19.16,3847
20160401|2016-03-15 11:00,15,19.15,19.23,19.1,19.1,2681
20160401|2016-03-15 11:30,15,19.15,19.25,19.1,19.2,3082
20160401|2016-03-15 12:00,15,19.2,19.25,19.1,19.11,2152
20160401|2016-03-15 12:30,15,19.1,19.15,19.03,19.07,4182
20160401|2016-03-15 13:00,15,19.1,19.15,19,19.12,2970
20160401|2016-03-15 13:30,15,19.12,19.3,19.05,19.28,2691
20160401|2016-03-15 14:00,15,19.26,19.3,19.1,19.12,4696
20160401|2016-03-15 14:30,15,19.1,19.16,19,19,6722
20160401|2016-03-15 15:00,15,19.04,19.1,19,19.05,6628
20160401|2016-03-15 15:30,16,19.05,19.1,19,19.03,588
20160401|2016-03-15 16:00,16,19.03,19.05,19,19.05,106
20160401|2016-03-15 16:30,16,19.05,19.05,19.05,19.05,2
20160401|2016-03-15 17:00,16,19.03,19.08,19.03,19.06,85
20160401|2016-03-15 17:30,16,19.05,19.05,19.03,19.03,5
20160401|2016-03-15 18:00,16,19.05,19.05,19.05,19.05,24
20160401|2016-03-15 18:30,16,19,19.05,18.95,19,384
20160401|2016-03-15 19:00,16,19,19.05,18.99,19.04,189
20160401|2016-03-15 19:30,16,19,19,18.95,18.95,99
20160401|2016-03-15 20:00,16,18.95,19,18.95,18.95,75
20160401|2016-03-15 20:30,16,18.97,19.05,18.96,19,214
20160401|2016-03-15 21:00,16,19,19.05,19,19.01,162
20160401|2016-03-15 21:30,16,19.03,19.1,19.03,19.1,14
20160401|2016-03-15 22:00,16,19.05,19.1,19.05,19.1,51
20160401|2016-03-15 22:30,16,19.1,19.15,19.1,19.1,18
20160401|2016-03-15 23:00,16,19.05,19.1,19.05,19.06,67
20160401|2016-03-15 23:30,16,19.05,19.06,19.05,19.06,18
20160401|2016-03-16 00:00,16,19.05,19.1,19,19,30
20160401|2016-03-16 00:30,16,19,19.04,19,19,37
20160401|2016-03-16 01:00,16,19.05,19.1,19.05,19.1,46
20160401|2016-03-16 01:30,16,19.05,19.05,19.05,19.05,12
20160401|2016-03-16 02:00,16,19.05,19.1,18.98,19.03,146
20160401|2016-03-16 02:30,16,19.05,19.1,19,19.04,137
20160401|2016-03-16 03:00,16,19,19.1,18.93,19,269
20160401|2016-03-16 03:30,16,19,19.03,18.9,18.95,250
20160401|2016-03-16 04:00,16,18.94,19,18.9,18.98,453
20160401|2016-03-16 04:30,16,19,19.05,18.95,19,344
20160401|2016-03-16 05:00,16,19,19.15,19,19.11,749
20160401|2016-03-16 05:30,16,19.1,19.33,19.08,19.33,1849
20160401|2016-03-16 06:00,16,19.35,19.4,19.3,19.36,1066
20160401|2016-03-16 06:30,16,19.4,19.53,19.38,19.5,2183
20160401|2016-03-16 07:00,16,19.5,19.5,19.3,19.3,1084
20160401|2016-03-16 07:30,16,19.35,19.53,19.28,19.45,2567
20160401|2016-03-16 08:00,16,19.45,19.48,19.25,19.3,3877
20160401|2016-03-16 08:30,16,19.3,19.35,18.85,19.07,11866
20160401|2016-03-16 09:00,16,19.05,19.1,18.85,18.9,4753
20160401|2016-03-16 09:30,16,18.9,18.95,18.7,18.75,4360
20160401|2016-03-16 10:00,16,18.75,18.85,18.7,18.8,3856
20160401|2016-03-16 10:30,16,18.78,18.85,18.73,18.84,2092
20160401|2016-03-16 11:00,16,18.84,18.85,18.65,18.68,4994
20160401|2016-03-16 11:30,16,18.65,18.92,18.65,18.86,2702
20160401|2016-03-16 12:00,16,18.89,19,18.8,18.9,1910
20160401|2016-03-16 12:30,16,18.95,19,18.85,18.9,2636
20160401|2016-03-16 13:00,16,18.85,18.86,18.4,18.45,16666
20160401|2016-03-16 13:30,16,18.45,18.61,18.3,18.55,8963
20160401|2016-03-16 14:00,16,18.55,18.58,18.25,18.3,7307
20160401|2016-03-16 14:30,16,18.34,18.45,18.2,18.33,10779
20160401|2016-03-16 15:00,16,18.35,18.4,18.15,18.25,12814
20160401|2016-03-16 15:30,17,18.25,18.3,18.25,18.26,273
20160401|2016-03-16 16:00,17,18.27,18.3,18.27,18.3,110
20160401|2016-03-16 16:30,17,18.3,18.3,18.25,18.27,29
20160401|2016-03-16 17:00,17,18.3,18.3,18.25,18.3,18
20160401|2016-03-16 17:30,17,18.28,18.3,18.25,18.25,16
20160401|2016-03-16 18:00,17,18.25,18.25,18.25,18.25,9
20160401|2016-03-16 18:30,17,18.28,18.28,18.2,18.25,118
20160401|2016-03-16 19:00,17,18.25,18.25,18.14,18.15,337
20160401|2016-03-16 19:30,17,18.15,18.15,18.05,18.05,262
20160401|2016-03-16 20:00,17,18.1,18.1,18.05,18.1,94
20160401|2016-03-16 20:30,17,18.1,18.15,18.1,18.15,162
20160401|2016-03-16 21:00,17,18.15,18.17,18.15,18.17,76
20160401|2016-03-16 21:30,17,18.2,18.2,18.17,18.18,93
20160401|2016-03-16 22:00,17,18.17,18.17,18.05,18.1,224
20160401|2016-03-16 22:30,17,18.1,18.15,18.1,18.15,61
20160401|2016-03-16 23:00,17,18.15,18.2,18.1,18.2,94
20160401|2016-03-16 23:30,17,18.15,18.25,18.15,18.25,163
20160401|2016-03-17 00:00,17,18.25,18.31,18.2,18.3,134
20160401|2016-03-17 00:30,17,18.25,18.31,18.25,18.25,87
20160401|2016-03-17 01:00,17,18.2,18.2,18.15,18.2,112
20160401|2016-03-17 01:30,17,18.2,18.25,18.2,18.2,45
20160401|2016-03-17 02:00,17,18.2,18.2,18.1,18.1,218
20160401|2016-03-17 02:30,17,18.15,18.15,18.05,18.1,186
20160401|2016-03-17 03:00,17,18.1,18.2,18.05,18.05,590
20160401|2016-03-17 03:30,17,18.1,18.1,18,18.05,284
20160401|2016-03-17 04:00,17,18.1,18.26,18.1,18.15,272
20160401|2016-03-17 04:30,17,18.15,18.5,18.15,18.4,448
20160401|2016-03-17 05:00,17,18.4,18.65,18.35,18.59,1274
20160401|2016-03-17 05:30,17,18.6,18.8,18.6,18.65,886
20160401|2016-03-17 06:00,17,18.65,18.7,18.55,18.55,319
20160401|2016-03-17 06:30,17,18.55,18.65,18.5,18.6,437
20160401|2016-03-17 07:00,17,18.6,18.67,18.5,18.55,1201
20160401|2016-03-17 07:30,17,18.58,18.58,18.49,18.5,712
20160401|2016-03-17 08:00,17,18.55,18.55,18.3,18.35,1212
20160401|2016-03-17 08:30,17,18.35,18.49,18.25,18.32,7170
20160401|2016-03-17 09:00,17,18.3,18.4,18,18.05,6545
20160401|2016-03-17 09:30,17,18.05,18.1,17.79,17.8,7144
20160401|2016-03-17 10:00,17,17.8,17.9,17.75,17.77,6604
20160401|2016-03-17 10:30,17,17.75,17.8,17.65,17.65,3784
20160401|2016-03-17 11:00,17,17.65,17.8,17.6,17.6,3234
20160401|2016-03-17 11:30,17,17.6,17.75,17.6,17.7,3586
20160401|2016-03-17 12:00,17,17.7,17.9,17.65,17.75,2719
20160401|2016-03-17 12:30,17,17.8,17.85,17.6,17.65,2759
20160401|2016-03-17 13:00,17,17.65,17.7,17.55,17.65,3729
20160401|2016-03-17 13:30,17,17.65,17.74,17.6,17.74,2709
20160401|2016-03-17 14:00,17,17.7,17.75,17.65,17.65,2510
20160401|2016-03-17 14:30,17,17.65,17.9,17.65,17.8,6485
20160401|2016-03-17 15:00,17,17.77,18.03,17.6,17.78,15902
20160401|2016-03-17 15:30,18,17.8,17.8,17.65,17.7,1574
20160401|2016-03-17 16:00,18,17.7,17.73,17.69,17.73,63
20160401|2016-03-17 16:30,18,17.72,17.75,17.72,17.72,21
20160401|2016-03-17 17:00,18,17.75,17.75,17.65,17.7,143
20160401|2016-03-17 17:30,18,17.71,17.72,17.64,17.65,158
20160401|2016-03-17 18:00,18,17.65,17.72,17.6,17.67,229
20160401|2016-03-17 18:30,18,17.65,17.7,17.6,17.66,205
20160401|2016-03-17 19:00,18,17.65,17.8,17.65,17.8,281
20160401|2016-03-17 19:30,18,17.76,17.8,17.75,17.8,390
20160401|2016-03-17 20:00,18,17.8,17.85,17.75,17.75,51
20160401|2016-03-17 20:30,18,17.8,17.85,17.75,17.8,191
20160401|2016-03-17 21:00,18,17.8,17.8,17.75,17.75,75
20160401|2016-03-17 21:30,18,17.75,17.77,17.75,17.75,10
20160401|2016-03-17 22:00,18,17.75,17.8,17.75,17.75,82
20160401|2016-03-17 22:30,18,17.75,17.8,17.75,17.8,52
20160401|2016-03-17 23:00,18,17.8,17.8,17.75,17.8,71
20160401|2016-03-17 23:30,18,17.8,17.8,17.75,17.75,57
20160401|2016-03-18 00:00,18,17.8,17.85,17.8,17.85,34
20160401|2016-03-18 00:30,18,17.85,17.85,17.8,17.8,79
20160401|2016-03-18 01:00,18,17.85,17.9,17.82,17.85,161
20160401|2016-03-18 01:30,18,17.85,17.85,17.85,17.85,9
20160401|2016-03-18 02:00,18,17.85,17.85,17.68,17.75,78
20160401|2016-03-18 02:30,18,17.75,17.85,17.75,17.8,124
20160401|2016-03-18 03:00,18,17.8,17.9,17.7,17.75,297
20160401|2016-03-18 03:30,18,17.75,17.8,17.65,17.75,255
20160401|2016-03-18 04:00,18,17.75,17.75,17.65,17.65,167
20160401|2016-03-18 04:30,18,17.7,17.75,17.65,17.75,73
20160401|2016-03-18 05:00,18,17.7,17.7,17.6,17.6,179
20160401|2016-03-18 05:30,18,17.65,17.65,17.55,17.6,204
20160401|2016-03-18 06:00,18,17.55,17.65,17.55,17.6,132
20160401|2016-03-18 06:30,18,17.6,17.65,17.55,17.62,180
20160401|2016-03-18 07:00,18,17.63,17.65,17.57,17.6,295
20160401|2016-03-18 07:30,18,17.58,17.6,17.48,17.5,1161
20160401|2016-03-18 08:00,18,17.5,17.6,17.48,17.55,995
20160401|2016-03-18 08:30,18,17.55,17.65,17.4,17.4,8091
20160401|2016-03-18 09:00,18,17.44,17.5,17.3,17.45,5680
20160401|2016-03-18 09:30,18,17.45,17.55,17.35,17.4,4554
20160401|2016-03-18 10:00,18,17.45,17.5,17.35,17.45,3293
20160401|2016-03-18 10:30,18,17.45,17.58,17.4,17.5,3372
20160401|2016-03-18 11:00,18,17.45,17.55,17.4,17.46,2203
20160401|2016-03-18 11:30,18,17.45,17.65,17.45,17.6,2196
20160401|2016-03-18 12:00,18,17.62,17.82,17.6,17.75,4761
20160401|2016-03-18 12:30,18,17.75,17.95,17.73,17.82,3267
20160401|2016-03-18 13:00,18,17.82,17.9,17.75,17.87,2548
20160401|2016-03-18 13:30,18,17.9,18.05,17.8,18.02,2908
20160401|2016-03-18 14:00,18,18,18,17.6,17.7,3294
20160401|2016-03-18 14:30,18,17.65,17.75,17.5,17.67,7014
20160401|2016-03-18 15:00,18,17.65,17.91,17.65,17.75,11949
20160401|2016-03-20 17:00,21,17.7,17.8,17.7,17.75,174
20160401|2016-03-20 17:30,21,17.74,17.8,17.65,17.77,295
20160401|2016-03-20 18:00,21,17.75,17.75,17.7,17.75,55
20160401|2016-03-20 18:30,21,17.75,17.75,17.75,17.75,17
20160401|2016-03-20 19:00,21,17.75,17.75,17.7,17.7,52
20160401|2016-03-20 19:30,21,17.73,17.75,17.7,17.75,34
20160401|2016-03-20 20:00,21,17.75,17.85,17.75,17.8,99
20160401|2016-03-20 20:30,21,17.85,17.9,17.85,17.85,93
20160401|2016-03-20 21:00,21,17.8,17.8,17.8,17.8,11
20160401|2016-03-20 21:30,21,17.8,17.8,17.8,17.8,31
20160401|2016-03-20 22:00,21,17.8,17.8,17.8,17.8,8
20160401|2016-03-20 22:30,21,17.8,17.8,17.8,17.8,15
20160401|2016-03-20 23:00,21,17.75,17.8,17.75,17.8,4
20160401|2016-03-20 23:30,21,17.8,17.8,17.8,17.8,4
20160401|2016-03-21 00:00,21,17.8,17.8,17.75,17.75,25
20160401|2016-03-21 00:30,21,17.8,17.8,17.8,17.8,29
20160401|2016-03-21 01:00,21,17.8,17.8,17.8,17.8,3
20160401|2016-03-21 01:30,21,17.85,17.85,17.85,17.85,4
20160401|2016-03-21 02:00,21,17.85,17.85,17.8,17.85,103
20160401|2016-03-21 02:30,21,17.85,17.85,17.85,17.85,67
20160401|2016-03-21 03:00,21,17.85,17.9,17.75,17.85,403
20160401|2016-03-21 03:30,21,17.9,17.9,17.65,17.75,235
20160401|2016-03-21 04:00,21,17.75,17.77,17.55,17.6,416
20160401|2016-03-21 04:30,21,17.6,17.6,17.35,17.5,414
20160401|2016-03-21 05:00,21,17.48,17.6,17.4,17.55,142
20160401|2016-03-21 05:30,21,17.6,17.6,17.5,17.55,70
20160401|2016-03-21 06:00,21,17.55,17.63,17.55,17.55,173
20160401|2016-03-21 06:30,21,17.55,17.6,17.55,17.57,103
20160401|2016-03-21 07:00,21,17.57,17.75,17.55,17.72,500
20160401|2016-03-21 07:30,21,17.75,17.8,17.65,17.65,641
20160401|2016-03-21 08:00,21,17.65,17.7,17.6,17.65,609
20160401|2016-03-21 08:30,21,17.65,17.72,17.35,17.47,7058
20160401|2016-03-21 09:00,21,17.45,17.65,17.42,17.6,4350
20160401|2016-03-21 09:30,21,17.6,17.67,17.5,17.58,4510
20160401|2016-03-21 10:00,21,17.58,17.6,17.35,17.4,3642
20160401|2016-03-21 10:30,21,17.45,17.51,17.35,17.45,3362
20160401|2016-03-21 11:00,21,17.49,17.55,17.35,17.4,4661
20160401|2016-03-21 11:30,21,17.4,17.47,17.35,17.38,2915
20160401|2016-03-21 12:00,21,17.37,17.42,17.25,17.25,2633
20160401|2016-03-21 12:30,21,17.25,17.3,17.15,17.15,3694
20160401|2016-03-21 13:00,21,17.17,17.28,17.1,17.15,4693
20160401|2016-03-21 13:30,21,17.15,17.2,17.05,17.1,2564
20160401|2016-03-21 14:00,21,17.1,17.18,17.05,17.05,2728
20160401|2016-03-21 14:30,21,17.07,17.2,17.05,17.1,4596
20160401|2016-03-21 15:00,21,17.13,17.15,16.95,17,8273
20160401|2016-03-21 15:30,22,17,17,16.92,16.96,1404
20160401|2016-03-21 16:00,22,16.97,17,16.95,16.99,14
20160401|2016-03-21 16:30,22,17,17,16.95,16.99,54
20160401|2016-03-21 17:00,22,16.99,17,16.95,17,56
20160401|2016-03-21 17:30,22,17,17,16.98,17,78
20160401|2016-03-21 18:00,22,17.01,17.05,17,17,51
20160401|2016-03-21 18:30,22,17.02,17.02,16.97,17,168
20160401|2016-03-21 19:00,22,17,17,16.95,16.98,243
20160401|2016-03-21 19:30,22,17,17.01,17,17,88
20160401|2016-03-21 20:00,22,17.05,17.05,17,17,17
20160401|2016-03-21 20:30,22,17.05,17.05,17,17.05,105
20160401|2016-03-21 21:00,22,17.05,17.05,17,17.05,12
20160401|2016-03-21 21:30,22,17,17.05,17,17.04,84
20160401|2016-03-21 22:00,22,17.1,17.1,17.05,17.05,9
20160401|2016-03-21 22:30,22,17.1,17.2,17.05,17.2,325
20160401|2016-03-21 23:00,22,17.15,17.2,17.12,17.12,72
20160401|2016-03-21 23:30,22,17.15,17.15,17.1,17.1,6
20160401|2016-03-22 00:00,22,17.1,17.1,17.04,17.05,129
20160401|2016-03-22 00:30,22,17.05,17.05,16.98,17,406
20160401|2016-03-22 01:00,22,17,17,16.98,17,234
20160401|2016-03-22 01:30,22,17,17,17,17,212
20160401|2016-03-22 02:00,22,17,17.05,17,17.05,211
20160401|2016-03-22 02:30,22,17.05,17.22,17.05,17.2,593
20160401|2016-03-22 03:00,22,17.2,17.47,17.17,17.45,1734
20160401|2016-03-22 03:30,22,17.5,17.52,17.3,17.3,873
20160401|2016-03-22 04:00,22,17.3,17.37,17.2,17.3,632
20160401|2016-03-22 04:30,22,17.3,17.36,17.13,17.25,366
20160401|2016-03-22 05:00,22,17.25,17.45,17.15,17.4,770
20160401|2016-03-22 05:30,22,17.4,17.4,17.25,17.25,399
20160401|2016-03-22 06:00,22,17.25,17.28,17.1,17.17,568
20160401|2016-03-22 06:30,22,17.15,17.3,17.15,17.28,604
20160401|2016-03-22 07:00,22,17.25,17.33,17.24,17.25,703
20160401|2016-03-22 07:30,22,17.25,17.3,17.2,17.2,804
20160401|2016-03-22 08:00,22,17.2,17.4,17.15,17.35,1536
20160401|2016-03-22 08:30,22,17.35,17.45,17.2,17.22,8615
20160401|2016-03-22 09:00,22,17.25,17.35,17.1,17.13,6223
20160401|2016-03-22 09:30,22,17.1,17.25,17.05,17.2,4299
20160401|2016-03-22 10:00,22,17.18,17.25,17.05,17.1,4668
20160401|2016-03-22 10:30,22,17.1,17.25,17.05,17.25,2957
20160401|2016-03-22 11:00,22,17.23,17.25,17.05,17.05,2828
20160401|2016-03-22 11:30,22,17.05,17.1,16.75,16.8,6001
20160401|2016-03-22 12:00,22,16.81,16.9,16.75,16.81,2956
20160401|2016-03-22 12:30,22,16.81,16.95,16.75,16.9,2370
20160401|2016-03-22 13:00,22,16.86,16.92,16.75,16.82,2550
20160401|2016-03-22 13:30,22,16.8,16.9,16.7,16.9,2977
20160401|2016-03-22 14:00,22,16.92,17.1,16.85,16.95,4686
20160401|2016-03-22 14:30,22,16.95,17.02,16.85,16.85,6294
20160401|2016-03-22 15:00,22,16.9,17.05,16.8,16.85,7968
20160401|2016-03-22 15:30,23,16.85,16.88,16.8,16.85,732
20160401|2016-03-22 16:00,23,16.8,16.85,16.8,16.85,124
20160401|2016-03-22 16:30,23,16.83,16.85,16.8,16.8,101
20160401|2016-03-22 17:00,23,16.85,16.88,16.84,16.88,26
20160401|2016-03-22 17:30,23,16.88,16.9,16.88,16.9,21
20160401|2016-03-22 18:00,23,16.9,16.95,16.88,16.95,73
20160401|2016-03-22 18:30,23,16.91,16.95,16.9,16.9,117
20160401|2016-03-22 19:00,23,16.95,16.95,16.85,16.9,170
20160401|2016-03-22 19:30,23,16.95,17,16.95,17,50
20160401|2016-03-22 20:00,23,16.97,17.01,16.95,16.95,36
20160401|2016-03-22 20:30,23,16.95,16.95,16.9,16.95,71
20160401|2016-03-22 21:00,23,16.95,16.96,16.95,16.95,13
20160401|2016-03-22 21:30,23,16.95,16.95,16.95,16.95,5
20160401|2016-03-22 22:00,23,16.9,16.9,16.9,16.9,3
20160401|2016-03-22 22:30,23,17,17,16.95,17,133
20160401|2016-03-22 23:00,23,17,17,17,17,17
20160401|2016-03-22 23:30,23,17,17,17,17,14
20160401|2016-03-23 00:00,23,17,17.07,17,17.05,171
20160401|2016-03-23 00:30,23,17.1,17.1,17.05,17.05,89
20160401|2016-03-23 01:00,23,17.1,17.1,17,17,186
20160401|2016-03-23 01:30,23,17.05,17.05,17.05,17.05,1
20160401|2016-03-23 02:00,23,17.05,17.07,17,17,253
20160401|2016-03-23 02:30,23,17,17.05,17,17,86
20160401|2016-03-23 03:00,23,17,17,16.8,16.85,295
20160401|2016-03-23 03:30,23,16.85,16.92,16.8,16.9,427
20160401|2016-03-23 04:00,23,16.85,16.9,16.8,16.85,183
20160401|2016-03-23 04:30,23,16.85,16.85,16.75,16.8,357
20160401|2016-03-23 05:00,23,16.82,16.9,16.82,16.84,233
20160401|2016-03-23 05:30,23,16.85,16.9,16.85,16.9,145
20160401|2016-03-23 06:00,23,16.9,16.9,16.85,16.85,75
20160401|2016-03-23 06:30,23,16.8,16.85,16.8,16.85,94
20160401|2016-03-23 07:00,23,16.8,16.85,16.8,16.85,201
20160401|2016-03-23 07:30,23,16.85,16.92,16.85,16.85,414
20160401|2016-03-23 08:00,23,16.88,17.1,16.85,17.05,1604
20160401|2016-03-23 08:30,23,17.05,17.4,17.03,17.29,11063
20160401|2016-03-23 09:00,23,17.3,17.4,17.15,17.2,4856
20160401|2016-03-23 09:30,23,17.25,17.4,17.12,17.25,5766
20160401|2016-03-23 10:00,23,17.3,17.35,17.2,17.35,3414
20160401|2016-03-23 10:30,23,17.3,17.55,17.3,17.45,5747
20160401|2016-03-23 11:00,23,17.45,17.45,17.3,17.3,3205
20160401|2016-03-23 11:30,23,17.3,17.45,17.23,17.35,2892
20160401|2016-03-23 12:00,23,17.35,17.45,17.25,17.4,1655
20160401|2016-03-23 12:30,23,17.4,17.5,17.35,17.45,1329
20160401|2016-03-23 13:00,23,17.45,17.5,17.29,17.48,2377
20160401|2016-03-23 13:30,23,17.45,17.65,17.35,17.65,3734
20160401|2016-03-23 14:00,23,17.62,17.82,17.55,17.74,5427
20160401|2016-03-23 14:30,23,17.73,17.75,17.55,17.7,5880
20160401|2016-03-23 15:00,23,17.7,17.75,17.55,17.75,7646
20160401|2016-03-23 15:30,24,17.7,17.73,17.65,17.7,597
20160401|2016-03-23 16:00,24,17.7,17.71,17.68,17.7,15
20160401|2016-03-23 16:30,24,17.7,17.75,17.7,17.75,6
20160401|2016-03-23 17:00,24,17.71,17.75,17.7,17.72,61
20160401|2016-03-23 17:30,24,17.7,17.72,17.7,17.71,15
20160401|2016-03-23 18:00,24,17.7,17.75,17.7,17.75,5
20160401|2016-03-23 18:30,24,17.7,17.72,17.63,17.64,237
20160401|2016-03-23 19:00,24,17.65,17.83,17.65,17.81,410
20160401|2016-03-23 19:30,24,17.8,17.8,17.75,17.75,29
20160401|2016-03-23 20:00,24,17.75,17.8,17.75,17.8,45
20160401|2016-03-23 20:30,24,17.85,17.9,17.7,17.7,104
20160401|2016-03-23 21:00,24,17.75,17.75,17.64,17.7,148
20160401|2016-03-23 21:30,24,17.75,17.8,17.75,17.8,6
20160401|2016-03-23 22:00,24,17.8,17.85,17.8,17.85,32
20160401|2016-03-23 22:30,24,17.85,17.85,17.85,17.85,59
20160401|2016-03-23 23:00,24,17.85,17.88,17.85,17.88,13
20160401|2016-03-23 23:30,24,17.85,17.85,17.85,17.85,9
20160401|2016-03-24 00:00,24,17.8,17.8,17.8,17.8,16
20160401|2016-03-24 00:30,24,17.8,17.9,17.8,17.9,98
20160401|2016-03-24 01:00,24,17.9,18.06,17.9,18.05,716
20160401|2016-03-24 01:30,24,18.06,18.1,17.98,18,131
20160401|2016-03-24 02:00,24,18.05,18.05,17.95,18.05,77
20160401|2016-03-24 02:30,24,18,18,17.95,18,161
20160401|2016-03-24 03:00,24,17.95,18,17.85,18,351
20160401|2016-03-24 03:30,24,17.97,18.2,17.97,18.05,823
20160401|2016-03-24 04:00,24,18.05,18.26,18.05,18.2,886
20160401|2016-03-24 04:30,24,18.2,18.25,18.12,18.15,470
20160401|2016-03-24 05:00,24,18.15,18.29,18.15,18.22,408
20160401|2016-03-24 05:30,24,18.25,18.3,18.14,18.3,601
20160401|2016-03-24 06:00,24,18.25,18.3,18.2,18.22,441
20160401|2016-03-24 06:30,24,18.2,18.27,18.19,18.25,654
20160401|2016-03-24 07:00,24,18.2,18.23,18.15,18.18,383
20160401|2016-03-24 07:30,24,18.2,18.4,18.15,18.35,2014
20160401|2016-03-24 08:00,24,18.35,18.42,18.3,18.38,1123
20160401|2016-03-24 08:30,24,18.4,18.55,18.18,18.2,12396
20160401|2016-03-24 09:00,24,18.2,18.37,18.18,18.33,5374
20160401|2016-03-24 09:30,24,18.34,18.34,17.95,18,5320
20160401|2016-03-24 10:00,24,17.97,18.15,17.85,18.07,3869
20160401|2016-03-24 10:30,24,18.1,18.25,18.05,18.19,2799
20160401|2016-03-24 11:00,24,18.19,18.3,17.95,18.15,6884
20160401|2016-03-24 11:30,24,18.2,18.35,18.15,18.23,2792
20160401|2016-03-24 12:00,24,18.25,18.25,18.1,18.15,2300
20160401|2016-03-24 12:30,24,18.2,18.3,18.1,18.14,889
20160401|2016-03-24 13:00,24,18.15,18.25,18.05,18.08,2074
20160401|2016-03-24 13:30,24,18.08,18.15,17.8,17.85,4295
20160401|2016-03-24 14:00,24,17.9,17.95,17.65,17.72,2974
20160401|2016-03-24 14:30,24,17.7,17.75,17.5,17.55,6244
20160401|2016-03-24 15:00,24,17.55,17.6,17.35,17.4,8532
20160401|2016-03-27 17:00,28,17.3,17.4,17.25,17.35,327
20160401|2016-03-27 17:30,28,17.35,17.4,17.35,17.35,36
20160401|2016-03-27 18:00,28,17.4,17.41,17.4,17.4,88
20160401|2016-03-27 18:30,28,17.35,17.35,17.35,17.35,87
20160401|2016-03-27 19:00,28,17.3,17.35,17.27,17.35,129
20160401|2016-03-27 19:30,28,17.3,17.3,17.27,17.3,194
20160401|2016-03-27 20:00,28,17.25,17.3,17.25,17.3,18
20160401|2016-03-27 20:30,28,17.25,17.26,17.25,17.26,3
20160401|2016-03-27 21:00,28,17.26,17.3,17.25,17.25,19
20160401|2016-03-27 21:30,28,17.25,17.25,17.25,17.25,346
20160401|2016-03-27 22:00,28,17.27,17.27,17.27,17.27,1
20160401|2016-03-27 22:30,28,17.3,17.3,17.25,17.25,46
20160401|2016-03-27 23:00,28,17.25,17.3,17.2,17.3,67
20160401|2016-03-27 23:30,28,17.35,17.35,17.3,17.35,28
20160401|2016-03-28 00:00,28,17.3,17.3,17.3,17.3,21
20160401|2016-03-28 00:30,28,17.3,17.3,17.25,17.27,50
20160401|2016-03-28 01:00,28,17.3,17.3,17.27,17.28,101
20160401|2016-03-28 01:30,28,17.3,17.3,17.25,17.25,30
20160401|2016-03-28 02:00,28,17.25,17.26,17.15,17.15,116
20160401|2016-03-28 02:30,28,17.1,17.15,17.05,17.05,68
20160401|2016-03-28 03:00,28,17.05,17.1,17,17.1,88
20160401|2016-03-28 03:30,28,17.1,17.15,17.05,17.15,257
20160401|2016-03-28 04:00,28,17.11,17.2,17.11,17.2,83
20160401|2016-03-28 04:30,28,17.2,17.2,17.15,17.2,19
20160401|2016-03-28 05:00,28,17.17,17.22,17.15,17.22,52
20160401|2016-03-28 05:30,28,17.22,17.25,17.22,17.25,77
20160401|2016-03-28 06:00,28,17.25,17.25,17.2,17.21,14
20160401|2016-03-28 06:30,28,17.22,17.3,17.2,17.3,104
20160401|2016-03-28 07:00,28,17.29,17.3,17.2,17.25,845
20160401|2016-03-28 07:30,28,17.25,17.3,17.2,17.3,225
20160401|2016-03-28 08:00,28,17.27,17.4,17.25,17.4,817
20160401|2016-03-28 08:30,28,17.4,17.7,17.35,17.53,5618
20160401|2016-03-28 09:00,28,17.55,17.61,17.28,17.35,4290
20160401|2016-03-28 09:30,28,17.34,17.67,17.34,17.52,3866
20160401|2016-03-28 10:00,28,17.52,17.61,17.45,17.5,3974
20160401|2016-03-28 10:30,28,17.47,17.52,17.35,17.35,2195
20160401|2016-03-28 11:00,28,17.35,17.5,17.3,17.33,2548
20160401|2016-03-28 11:30,28,17.33,17.35,17.1,17.15,2261
20160401|2016-03-28 12:00,28,17.18,17.25,17.1,17.2,2035
20160401|2016-03-28 12:30,28,17.22,17.22,17.05,17.05,2096
20160401|2016-03-28 13:00,28,17.1,17.15,17,17.1,1702
20160401|2016-03-28 13:30,28,17.15,17.35,17.05,17.2,3406
20160401|2016-03-28 14:00,28,17.25,17.25,17.05,17.18,2978
20160401|2016-03-28 14:30,28,17.15,17.45,17.05,17.32,5642
20160401|2016-03-28 15:00,28,17.34,17.35,17.13,17.14,7079
20160401|2016-03-28 15:30,29,17.17,17.2,17.13,17.2,633
20160401|2016-03-28 16:00,29,17.2,17.3,17.15,17.23,432
20160401|2016-03-28 16:30,29,17.25,17.25,17.25,17.25,2
20160401|2016-03-28 17:00,29,17.2,17.27,17.2,17.2,140
20160401|2016-03-28 17:30,29,17.2,17.23,17.15,17.17,139
20160401|2016-03-28 18:00,29,17.2,17.23,17.17,17.22,76
20160401|2016-03-28 18:30,29,17.2,17.25,17.15,17.24,60
20160401|2016-03-28 19:00,29,17.25,17.25,17.15,17.2,47
20160401|2016-03-28 19:30,29,17.2,17.2,17.15,17.15,22
20160401|2016-03-28 20:00,29,17.15,17.15,17.05,17.05,164
20160401|2016-03-28 20:30,29,17.04,17.15,17,17.1,177
20160401|2016-03-28 21:00,29,17.1,17.1,17.02,17.05,180
20160401|2016-03-28 21:30,29,17.1,17.15,17.1,17.15,28
20160401|2016-03-28 22:00,29,17.15,17.16,17.1,17.15,64
20160401|2016-03-28 22:30,29,17.15,17.15,17.05,17.1,129
20160401|2016-03-28 23:00,29,17.1,17.1,17.1,17.1,17
20160401|2016-03-28 23:30,29,17.1,17.1,17.1,17.1,40
20160401|2016-03-29 00:00,29,17.1,17.15,17.1,17.1,63
20160401|2016-03-29 00:30,29,17.1,17.1,17.1,17.1,16
20160401|2016-03-29 01:00,29,17.11,17.15,17.05,17.15,221
20160401|2016-03-29 01:30,29,17.15,17.15,17.1,17.15,155
20160401|2016-03-29 02:00,29,17.1,17.12,17.02,17.1,512
20160401|2016-03-29 02:30,29,17.1,17.12,17,17.05,305
20160401|2016-03-29 03:00,29,17.1,17.2,17.06,17.13,446
20160401|2016-03-29 03:30,29,17.1,17.16,17.05,17.1,202
20160401|2016-03-29 04:00,29,17.1,17.35,17.1,17.35,402
20160401|2016-03-29 04:30,29,17.35,17.45,17.3,17.35,239
20160401|2016-03-29 05:00,29,17.35,17.4,17.3,17.3,147
20160401|2016-03-29 05:30,29,17.35,17.41,17.33,17.4,299
20160401|2016-03-29 06:00,29,17.4,17.45,17.39,17.45,178
20160401|2016-03-29 06:30,29,17.43,17.45,17.35,17.35,223
20160401|2016-03-29 07:00,29,17.35,17.4,17.25,17.33,1142
20160401|2016-03-29 07:30,29,17.35,17.42,17.33,17.35,317
20160401|2016-03-29 08:00,29,17.35,17.4,17.25,17.35,1313
20160401|2016-03-29 08:30,29,17.4,17.55,17.32,17.39,5191
20160401|2016-03-29 09:00,29,17.35,17.42,17.24,17.35,5856
20160401|2016-03-29 09:30,29,17.35,17.45,17.3,17.35,3156
20160401|2016-03-29 10:00,29,17.34,17.45,17.23,17.25,4489
20160401|2016-03-29 10:30,29,17.25,17.3,17.15,17.3,2931
20160401|2016-03-29 11:00,29,17.28,17.35,16.93,16.96,6377
20160401|2016-03-29 11:30,29,16.95,17.05,16.8,16.9,6069
20160401|2016-03-29 12:00,29,16.9,17.05,16.78,16.8,4607
20160401|2016-03-29 12:30,29,16.8,16.85,16.65,16.67,4932
20160401|2016-03-29 13:00,29,16.67,16.7,16.54,16.55,5697
20160401|2016-03-29 13:30,29,16.55,16.6,16.4,16.52,4747
20160401|2016-03-29 14:00,29,16.5,16.52,16.23,16.25,6394
20160401|2016-03-29 14:30,29,16.2,16.4,16.2,16.2,7053
20160401|2016-03-29 15:00,29,16.23,16.27,16.05,16.05,10510
20160401|2016-03-29 15:30,30,16.15,16.15,16.05,16.11,1201
20160401|2016-03-29 16:00,30,16.12,16.15,16.08,16.11,292
20160401|2016-03-29 16:30,30,16.1,16.1,16.08,16.09,22
20160401|2016-03-29 17:00,30,16.1,16.15,16.08,16.11,137
20160401|2016-03-29 17:30,30,16.15,16.15,16.12,16.13,71
20160401|2016-03-29 18:00,30,16.15,16.16,16.05,16.09,245
20160401|2016-03-29 18:30,30,16.05,16.1,16,16.06,121
20160401|2016-03-29 19:00,30,16.1,16.12,16.05,16.1,360
20160401|2016-03-29 19:30,30,16.1,16.15,16.05,16.15,281
20160401|2016-03-29 20:00,30,16.15,16.15,16.05,16.05,23
20160401|2016-03-29 20:30,30,16.05,16.1,16,16.1,151
20160401|2016-03-29 21:00,30,16.1,16.1,16,16.1,138
20160401|2016-03-29 21:30,30,16.1,16.1,16.1,16.1,16
20160401|2016-03-29 22:00,30,16.1,16.15,16.1,16.15,5
20160401|2016-03-29 22:30,30,16.15,16.15,16.1,16.15,160
20160401|2016-03-29 23:00,30,16.15,16.2,16.13,16.15,228
20160401|2016-03-29 23:30,30,16.15,16.2,16.15,16.19,58
20160401|2016-03-30 00:00,30,16.19,16.2,16.19,16.2,64
20160401|2016-03-30 00:30,30,16.2,16.2,16.16,16.16,62
20160401|2016-03-30 01:00,30,16.15,16.2,16.15,16.15,133
20160401|2016-03-30 01:30,30,16.15,16.15,16.1,16.1,215
20160401|2016-03-30 02:00,30,16.1,16.1,15.95,15.95,768
20160401|2016-03-30 02:30,30,15.95,15.95,15.85,15.9,444
20160401|2016-03-30 03:00,30,15.9,15.95,15.83,15.85,383
20160401|2016-03-30 03:30,30,15.88,15.9,15.85,15.88,54
20160401|2016-03-30 04:00,30,15.88,15.91,15.85,15.85,270
20160401|2016-03-30 04:30,30,15.85,15.93,15.85,15.9,635
20160401|2016-03-30 05:00,30,15.88,15.9,15.8,15.8,579
20160401|2016-03-30 05:30,30,15.85,15.93,15.77,15.9,444
20160401|2016-03-30 06:00,30,15.9,15.9,15.85,15.9,193
20160401|2016-03-30 06:30,30,15.9,15.9,15.8,15.87,440
20160401|2016-03-30 07:00,30,15.9,15.95,15.85,15.93,476
20160401|2016-03-30 07:30,30,15.93,15.98,15.85,15.88,727
20160401|2016-03-30 08:00,30,15.9,16,15.85,15.92,1707
20160401|2016-03-30 08:30,30,15.9,16.02,15.73,15.81,9224
20160401|2016-03-30 09:00,30,15.8,15.87,15.75,15.77,4618
20160401|2016-03-30 09:30,30,15.79,15.8,15.65,15.7,6256
20160401|2016-03-30 10:00,30,15.68,15.9,15.55,15.87,10381
20160401|2016-03-30 10:30,30,15.87,16,15.8,15.9,4528
20160401|2016-03-30 11:00,30,15.92,16.05,15.8,15.94,3261
20160401|2016-03-30 11:30,30,15.95,16.2,15.94,16.15,5697
20160401|2016-03-30 12:00,30,16.15,16.3,16.07,16.25,3917
20160401|2016-03-30 12:30,30,16.23,16.3,15.89,15.95,3208
20160401|2016-03-30 13:00,30,15.95,16.05,15.8,15.9,2565
20160401|2016-03-30 13:30,30,15.9,16,15.85,15.9,1908
20160401|2016-03-30 14:00,30,15.9,15.95,15.7,15.73,5163
20160401|2016-03-30 14:30,30,15.75,15.95,15.73,15.87,4623
20160401|2016-03-30 15:00,30,15.9,16.05,15.83,15.85,9610
20160401|2016-03-30 15:30,31,15.9,15.9,15.83,15.9,1249
20160401|2016-03-30 16:00,31,15.88,15.9,15.87,15.9,279
20160401|2016-03-30 16:30,31,15.9,15.95,15.9,15.9,10
20160401|2016-03-30 17:00,31,15.89,15.91,15.85,15.91,45
20160401|2016-03-30 17:30,31,15.9,15.95,15.88,15.91,50
20160401|2016-03-30 18:00,31,15.93,15.96,15.88,15.95,138
20160401|2016-03-30 18:30,31,15.9,16,15.9,15.95,140
20160401|2016-03-30 19:00,31,16,16,15.94,15.95,55
20160401|2016-03-30 19:30,31,15.95,15.95,15.93,15.95,22
20160401|2016-03-30 20:00,31,15.95,16,15.95,15.95,56
20160401|2016-03-30 20:30,31,16,16.07,15.96,16,208
20160401|2016-03-30 21:00,31,16.02,16.02,15.97,16,123
20160401|2016-03-30 21:30,31,16,16.05,15.99,16.05,47
20160401|2016-03-30 22:00,31,16.07,16.11,16.07,16.07,56
20160401|2016-03-30 22:30,31,16.05,16.07,16,16,31
20160401|2016-03-30 23:00,31,16.02,16.02,16,16,6
20160401|2016-03-30 23:30,31,16,16,15.95,16,39
20160401|2016-03-31 00:00,31,16.05,16.05,16,16,64
20160401|2016-03-31 00:30,31,16,16.1,16,16.1,209
20160401|2016-03-31 01:00,31,16.07,16.1,16,16.05,293
20160401|2016-03-31 01:30,31,16,16.05,16,16,70
20160401|2016-03-31 02:00,31,16,16.1,15.95,16.05,274
20160401|2016-03-31 02:30,31,16.1,16.22,16.05,16.16,770
20160401|2016-03-31 03:00,31,16.22,16.3,16.13,16.15,215
20160401|2016-03-31 03:30,31,16.11,16.15,16.03,16.1,277
20160401|2016-03-31 04:00,31,16.1,16.11,16.08,16.1,259
20160401|2016-03-31 04:30,31,16.1,16.1,16.07,16.1,87
20160401|2016-03-31 05:00,31,16.1,16.15,16.05,16.1,160
20160401|2016-03-31 05:30,31,16.15,16.15,15.99,16.02,186
20160401|2016-03-31 06:00,31,16.02,16.05,15.94,15.95,160
20160401|2016-03-31 06:30,31,15.95,16,15.9,15.95,383
20160401|2016-03-31 07:00,31,16,16.05,15.9,15.95,562
20160401|2016-03-31 07:30,31,15.95,16.12,15.9,16.03,1778
20160401|2016-03-31 08:00,31,16.05,16.1,16,16.05,442
20160401|2016-03-31 08:30,31,16.05,16.1,15.85,16,4539
20160401|2016-03-31 09:00,31,15.95,16.07,15.85,15.94,4347
20160401|2016-03-31 09:30,31,15.9,16.05,15.9,16.05,3074
20160401|2016-03-31 10:00,31,16.01,16.09,15.9,16.05,2560
20160401|2016-03-31 10:30,31,16.05,16.08,15.75,15.75,3422
20160401|2016-03-31 11:00,31,15.8,15.8,15.65,15.72,1807
20160401|2016-03-31 11:30,31,15.72,15.85,15.65,15.65,3864
20160401|2016-03-31 12:00,31,15.65,15.82,15.6,15.8,2974
20160401|2016-03-31 12:30,31,15.8,15.99,15.8,15.93,2934
20160401|2016-03-31 13:00,31,15.95,16.1,15.89,16.07,4314
20160401|2016-03-31 13:30,31,16.07,16.27,16,16.15,4785
20160401|2016-03-31 14:00,31,16.15,16.25,16.05,16.1,2552
20160401|2016-03-31 14:30,31,16.1,16.12,15.85,16,8103
20160401|2016-03-31 15:00,31,15.99,16.07,15.9,15.92,5911
20160401|2016-03-31 15:30,1,15.9,15.95,15.9,15.95,214
20160401|2016-03-31 16:00,1,15.95,16,15.9,15.97,432
20160401|2016-03-31 16:30,1,15.95,15.95,15.95,15.95,25
20160401|2016-03-31 17:00,1,16,16,15.94,15.95,88
20160401|2016-03-31 17:30,1,15.95,15.95,15.93,15.93,57
20160401|2016-03-31 18:00,1,15.95,15.95,15.95,15.95,4
20160401|2016-03-31 18:30,1,15.95,15.98,15.94,15.98,114
20160401|2016-03-31 19:00,1,16,16.12,15.95,16.1,543
20160401|2016-03-31 19:30,1,16.1,16.15,16.04,16.05,278
20160401|2016-03-31 20:00,1,16.05,16.05,15.9,15.95,214
20160401|2016-03-31 20:30,1,16,16.2,16,16.15,221
20160401|2016-03-31 21:00,1,16.15,16.2,16.15,16.15,58
20160401|2016-03-31 21:30,1,16.2,16.22,16.2,16.2,49
20160401|2016-03-31 22:00,1,16.2,16.25,16.2,16.25,124
20160401|2016-03-31 22:30,1,16.3,16.3,16.23,16.3,65
20160401|2016-03-31 23:00,1,16.3,16.3,16.25,16.25,115
20160401|2016-03-31 23:30,1,16.3,16.35,16.29,16.31,432
20160401|2016-04-01 00:00,1,16.31,16.35,16.3,16.32,147
20160401|2016-04-01 00:30,1,16.35,16.37,16.31,16.34,133
20160401|2016-04-01 01:00,1,16.35,16.37,16.3,16.35,46
20160401|2016-04-01 01:30,1,16.3,16.3,16.25,16.26,182
20160401|2016-04-01 02:00,1,16.3,16.5,16.3,16.45,353
20160401|2016-04-01 02:30,1,16.45,16.45,16.3,16.4,469
20160401|2016-04-01 03:00,1,16.45,16.48,16.25,16.42,1070
20160401|2016-04-01 03:30,1,16.4,16.43,16.29,16.35,468
20160401|2016-04-01 04:00,1,16.3,16.32,16.29,16.3,167
20160401|2016-04-01 04:30,1,16.3,16.5,16.3,16.45,240
20160401|2016-04-01 05:00,1,16.48,16.53,16.45,16.53,471
20160401|2016-04-01 05:30,1,16.5,16.65,16.47,16.55,447
20160401|2016-04-01 06:00,1,16.6,16.6,16.49,16.5,1006
20160401|2016-04-01 06:30,1,16.5,16.65,16.47,16.5,1427
20160401|2016-04-01 07:00,1,16.48,16.55,16.4,16.45,1733
20160401|2016-04-01 07:30,1,16.45,16.6,16.28,16.51,2663
20160401|2016-04-01 08:00,1,16.55,16.67,16.5,16.55,2351
20160401|2016-04-01 08:30,1,16.55,16.7,16.33,16.39,9725
20160401|2016-04-01 09:00,1,16.35,16.44,16,16.12,10075
20160401|2016-04-01 09:30,1,16.15,16.2,15.85,15.9,3918
20160401|2016-04-01 10:00,1,15.85,15.95,15.8,15.92,4244
20160401|2016-04-01 10:30,1,15.9,16,15.7,15.95,5601
20160401|2016-04-01 11:00,1,15.9,15.95,15.8,15.88,2676
20160401|2016-04-01 11:30,1,15.85,15.94,15.7,15.75,3399
20160401|2016-04-01 12:00,1,15.76,15.8,15.65,15.71,2675
20160401|2016-04-01 12:30,1,15.72,15.77,15.6,15.65,2936
20160401|2016-04-01 13:00,1,15.65,15.73,15.55,15.7,5722
20160401|2016-04-01 13:30,1,15.7,15.7,15.49,15.65,3903
20160401|2016-04-01 14:00,1,15.6,15.7,15.53,15.6,5200
20160401|2016-04-01 14:30,1,15.55,15.6,15.35,15.42,8287
20160401|2016-04-01 15:00,1,15.45,15.5,15.35,15.42,6413
20160401|2016-04-03 17:00,4,15.4,15.6,15.4,15.55,96
20160401|2016-04-03 17:30,4,15.55,15.55,15.53,15.55,21
20160401|2016-04-03 18:00,4,15.55,15.59,15.55,15.57,57
20160401|2016-04-03 18:30,4,15.55,15.6,15.5,15.6,183
20160401|2016-04-03 19:00,4,15.64,15.65,15.53,15.55,318
20160401|2016-04-03 19:30,4,15.5,15.55,15.45,15.55,107
20160401|2016-04-03 20:00,4,15.55,15.56,15.5,15.5,98
20160401|2016-04-03 20:30,4,15.55,15.55,15.5,15.55,22
20160401|2016-04-03 21:00,4,15.55,15.55,15.5,15.5,16
20160401|2016-04-03 21:30,4,15.49,15.5,15.41,15.48,134
20160401|2016-04-03 22:00,4,15.45,15.45,15.38,15.38,68
20160401|2016-04-03 22:30,4,15.4,15.46,15.4,15.45,94
20160401|2016-04-03 23:00,4,15.45,15.45,15.45,15.45,60
20160401|2016-04-03 23:30,4,15.5,15.5,15.45,15.45,24
20160401|2016-04-04 00:00,4,15.45,15.52,15.45,15.5,44
20160401|2016-04-04 00:30,4,15.5,15.5,15.43,15.43,162
20160401|2016-04-04 01:00,4,15.45,15.52,15.45,15.52,43
20160401|2016-04-04 01:30,4,15.55,15.55,15.53,15.55,105
20160401|2016-04-04 02:00,4,15.55,15.66,15.5,15.5,393
20160401|2016-04-04 02:30,4,15.5,15.65,15.35,15.4,207
20160401|2016-04-04 03:00,4,15.4,15.4,15.3,15.3,218
20160401|2016-04-04 03:30,4,15.3,15.35,15.3,15.35,78
20160401|2016-04-04 04:00,4,15.35,15.35,15.25,15.25,64
20160401|2016-04-04 04:30,4,15.3,15.3,15.2,15.3,204
20160401|2016-04-04 05:00,4,15.3,15.3,15.25,15.29,105
20160401|2016-04-04 05:30,4,15.29,15.31,15.2,15.24,273
20160401|2016-04-04 06:00,4,15.25,15.25,15.15,15.2,520
20160401|2016-04-04 06:30,4,15.2,15.3,15.15,15.27,580
20160401|2016-04-04 07:00,4,15.28,15.36,15.25,15.35,822
20160401|2016-04-04 07:30,4,15.35,15.4,15.33,15.4,345
20160401|2016-04-04 08:00,4,15.39,15.45,15.39,15.45,574
20160401|2016-04-04 08:30,4,15.4,15.7,15.35,15.38,7571
20160401|2016-04-04 09:00,4,15.35,15.49,15.3,15.43,4851
20160401|2016-04-04 09:30,4,15.45,15.65,15.35,15.61,3140
20160401|2016-04-04 10:00,4,15.62,15.7,15.53,15.55,4244
20160401|2016-04-04 10:30,4,15.55,15.56,15.45,15.55,2254
20160401|2016-04-04 11:00,4,15.5,15.53,15.37,15.45,1325
20160401|2016-04-04 11:30,4,15.44,15.5,15.35,15.38,2348
20160401|2016-04-04 12:00,4,15.38,15.55,15.38,15.48,1223
20160401|2016-04-04 12:30,4,15.49,15.8,15.47,15.75,2602
20160401|2016-04-04 13:00,4,15.76,15.9,15.75,15.78,3044
20160401|2016-04-04 13:30,4,15.8,15.83,15.65,15.8,2339
20160401|2016-04-04 14:00,4,15.78,15.97,15.68,15.95,3479
20160401|2016-04-04 14:30,4,15.9,16.05,15.8,15.94,6960
20160401|2016-04-04 15:00,4,15.95,15.95,15.85,15.95,5698
20160401|2016-04-04 15:30,5,15.93,15.97,15.9,15.95,549
20160401|2016-04-04 16:00,5,15.95,15.97,15.9,15.95,146
20160401|2016-04-04 16:30,5,15.93,15.95,15.93,15.95,51
20160401|2016-04-04 17:00,5,15.95,16.07,15.95,16.05,171
20160401|2016-04-04 17:30,5,16.03,16.03,15.98,16,65
20160401|2016-04-04 18:00,5,16,16,15.98,15.99,28
20160401|2016-04-04 18:30,5,16,16.05,15.98,16,33
20160401|2016-04-04 19:00,5,16.05,16.25,16,16.2,471
20160401|2016-04-04 19:30,5,16.2,16.25,16.2,16.2,68
20160401|2016-04-04 20:00,5,16.2,16.3,16.15,16.2,103
20160401|2016-04-04 20:30,5,16.25,16.3,16.25,16.3,223
20160401|2016-04-04 21:00,5,16.3,16.35,16.2,16.25,234
20160401|2016-04-04 21:30,5,16.25,16.25,16.2,16.2,21
20160401|2016-04-04 22:00,5,16.25,16.27,16.2,16.2,52
20160401|2016-04-04 22:30,5,16.2,16.25,16.15,16.25,49
20160401|2016-04-04 23:00,5,16.2,16.2,16.2,16.2,58
20160401|2016-04-04 23:30,5,16.2,16.25,16.2,16.2,40
20160401|2016-04-05 00:00,5,16.25,16.3,16.25,16.3,175
20160401|2016-04-05 00:30,5,16.35,16.35,16.25,16.35,146
20160401|2016-04-05 01:00,5,16.35,16.35,16.2,16.26,188
20160401|2016-04-05 01:30,5,16.26,16.35,16.26,16.35,297
20160401|2016-04-05 02:00,5,16.4,16.8,16.3,16.7,2693
20160401|2016-04-05 02:30,5,16.65,16.85,16.64,16.7,692
20160401|2016-04-05 03:00,5,16.7,16.8,16.65,16.75,267
20160401|2016-04-05 03:30,5,16.8,16.9,16.75,16.75,329
20160401|2016-04-05 04:00,5,16.75,16.82,16.7,16.75,248
20160401|2016-04-05 04:30,5,16.75,16.9,16.75,16.83,693
20160401|2016-04-05 05:00,5,16.85,16.87,16.8,16.85,264
20160401|2016-04-05 05:30,5,16.82,16.85,16.7,16.7,324
20160401|2016-04-05 06:00,5,16.75,16.75,16.55,16.58,786
20160401|2016-04-05 06:30,5,16.58,16.75,16.55,16.65,977
20160401|2016-04-05 07:00,5,16.7,16.75,16.6,16.6,2005
20160401|2016-04-05 07:30,5,16.65,16.8,16.65,16.7,2214
20160401|2016-04-05 08:00,5,16.71,16.78,16.65,16.7,1529
20160401|2016-04-05 08:30,5,16.7,16.8,16.55,16.65,12569
20160401|2016-04-05 09:00,5,16.65,16.65,16.43,16.48,8575
20160401|2016-04-05 09:30,5,16.5,16.8,16.47,16.78,3734
20160401|2016-04-05 10:00,5,16.77,16.8,16.5,16.59,3470
20160401|2016-04-05 10:30,5,16.6,16.8,16.5,16.72,4274
20160401|2016-04-05 11:00,5,16.75,16.9,16.62,16.85,2499
20160401|2016-04-05 11:30,5,16.82,16.97,16.69,16.88,3684
20160401|2016-04-05 12:00,5,16.9,17.05,16.7,16.75,3739
20160401|2016-04-05 12:30,5,16.73,16.85,16.55,16.7,2704
20160401|2016-04-05 13:00,5,16.7,16.75,16.5,16.54,2558
20160401|2016-04-05 13:30,5,16.54,16.55,16.35,16.44,4643
20160401|2016-04-05 14:00,5,16.4,16.75,16.4,16.7,2765
20160401|2016-04-05 14:30,5,16.7,17.07,16.64,16.93,8754
20160401|2016-04-05 15:00,5,16.93,17,16.75,16.8,10741
20160401|2016-04-05 15:30,6,16.8,16.85,16.7,16.7,800
20160401|2016-04-05 16:00,6,16.75,16.78,16.75,16.76,38
20160401|2016-04-05 16:30,6,16.75,16.78,16.75,16.78,20
20160401|2016-04-05 17:00,6,16.75,16.76,16.7,16.75,136
20160401|2016-04-05 17:30,6,16.75,16.8,16.75,16.8,114
20160401|2016-04-05 18:00,6,16.8,16.81,16.75,16.78,189
20160401|2016-04-05 18:30,6,16.75,16.78,16.75,16.75,108
20160401|2016-04-05 19:00,6,16.75,16.76,16.65,16.7,742
20160401|2016-04-05 19:30,6,16.65,16.75,16.6,16.75,135
20160401|2016-04-05 20:00,6,16.75,16.75,16.75,16.75,55
20160401|2016-04-05 20:30,6,16.7,16.7,16.63,16.63,105
20160401|2016-04-05 21:00,6,16.65,16.65,16.55,16.6,222
20160401|2016-04-05 21:30,6,16.6,16.6,16.45,16.5,251
20160401|2016-04-05 22:00,6,16.53,16.53,16.5,16.53,9
20160401|2016-04-05 22:30,6,16.55,16.55,16.45,16.45,153
20160401|2016-04-05 23:00,6,16.5,16.5,16.5,16.5,55
20160401|2016-04-05 23:30,6,16.5,16.55,16.5,16.55,38
20160401|2016-04-06 00:00,6,16.53,16.65,16.53,16.65,151
20160401|2016-04-06 00:30,6,16.7,16.7,16.65,16.65,154
20160401|2016-04-06 01:00,6,16.63,16.63,16.55,16.55,144
20160401|2016-04-06 01:30,6,16.53,16.55,16.48,16.5,257
20160401|2016-04-06 02:00,6,16.55,16.72,16.54,16.54,692
20160401|2016-04-06 02:30,6,16.54,16.62,16.49,16.62,245
20160401|2016-04-06 03:00,6,16.65,16.82,16.6,16.7,233
20160401|2016-04-06 03:30,6,16.73,16.73,16.59,16.6,170
20160401|2016-04-06 04:00,6,16.59,16.59,16.5,16.55,348
20160401|2016-04-06 04:30,6,16.55,16.59,16.53,16.55,219
20160401|2016-04-06 05:00,6,16.55,16.65,16.55,16.65,189
20160401|2016-04-06 05:30,6,16.65,16.75,16.62,16.75,206
20160401|2016-04-06 06:00,6,16.75,16.8,16.7,16.7,516
20160401|2016-04-06 06:30,6,16.75,16.76,16.65,16.65,242
20160401|2016-04-06 07:00,6,16.7,16.75,16.65,16.75,372
20160401|2016-04-06 07:30,6,16.75,16.85,16.7,16.8,649
20160401|2016-04-06 08:00,6,16.8,16.9,16.75,16.85,965
20160401|2016-04-06 08:30,6,16.85,17.03,16.72,16.89,6123
20160401|2016-04-06 09:00,6,16.9,16.95,16.75,16.82,5023
20160401|2016-04-06 09:30,6,16.8,16.9,16.4,16.4,6016
20160401|2016-04-06 10:00,6,16.35,16.45,16.22,16.25,5898
20160401|2016-04-06 10:30,6,16.22,16.24,16.04,16.1,5606
20160401|2016-04-06 11:00,6,16.1,16.23,16.05,16.05,1997
20160401|2016-04-06 11:30,6,16.05,16.1,15.95,16.04,2987
20160401|2016-04-06 12:00,6,16.04,16.05,15.85,15.9,1666
20160401|2016-04-06 12:30,6,15.95,16,15.88,15.99,1925
20160401|2016-04-06 13:00,6,15.99,16.12,15.9,16,6124
20160401|2016-04-06 13:30,6,16.05,16.2,15.88,15.88,3963
20160401|2016-04-06 14:00,6,15.85,15.92,15.7,15.75,6610
20160401|2016-04-06 14:30,6,15.75,15.77,15.55,15.65,6447
20160401|2016-04-06 15:00,6,15.62,15.7,15.55,15.65,5058
20160401|2016-04-06 15:30,7,15.65,15.67,15.57,15.64,794
20160401|2016-04-06 16:00,7,15.65,15.7,15.65,15.65,20
20160401|2016-04-06 16:30,7,15.67,15.75,15.65,15.68,62
20160401|2016-04-06 17:00,7,15.7,15.75,15.68,15.75,38
20160401|2016-04-06 17:30,7,15.7,15.72,15.62,15.67,51
20160401|2016-04-06 18:00,7,15.67,15.7,15.65,15.65,16
20160401|2016-04-06 18:30,7,15.65,15.66,15.63,15.65,62
20160401|2016-04-06 19:00,7,15.65,15.75,15.62,15.65,207
20160401|2016-04-06 19:30,7,15.65,15.7,15.61,15.7,91
20160401|2016-04-06 20:00,7,15.66,15.66,15.55,15.55,126
20160401|2016-04-06 20:30,7,15.55,15.61,15.54,15.6,121
20160401|2016-04-06 21:00,7,15.65,15.7,15.65,15.7,23
20160401|2016-04-06 21:30,7,15.7,15.72,15.7,15.7,27
20160401|2016-04-06 22:00,7,15.7,15.77,15.7,15.7,31
20160401|2016-04-06 22:30,7,15.75,15.76,15.65,15.65,102
20160401|2016-04-06 23:00,7,15.7,15.7,15.7,15.7,25
20160401|2016-04-06 23:30,7,15.7,15.75,15.7,15.7,45
20160401|2016-04-07 00:00,7,15.7,15.7,15.65,15.7,82
20160401|2016-04-07 00:30,7,15.7,15.76,15.65,15.65,307
20160401|2016-04-07 01:00,7,15.7,15.7,15.6,15.65,363
20160401|2016-04-07 01:30,7,15.65,15.7,15.6,15.65,91
20160401|2016-04-07 02:00,7,15.65,15.8,15.59,15.65,371
20160401|2016-04-07 02:30,7,15.62,15.8,15.62,15.8,271
20160401|2016-04-07 03:00,7,15.8,15.8,15.74,15.74,112
20160401|2016-04-07 03:30,7,15.75,15.87,15.74,15.86,433
20160401|2016-04-07 04:00,7,15.9,16.05,15.9,16.02,219
20160401|2016-04-07 04:30,7,16.05,16.25,16.04,16.15,796
20160401|2016-04-07 05:00,7,16.15,16.25,16.15,16.2,299
20160401|2016-04-07 05:30,7,16.17,16.2,16.15,16.19,111
20160401|2016-04-07 06:00,7,16.2,16.2,16.08,16.17,369
20160401|2016-04-07 06:30,7,16.2,16.25,16.15,16.17,399
20160401|2016-04-07 07:00,7,16.16,16.2,15.93,15.95,1555
20160401|2016-04-07 07:30,7,16,16.1,15.99,16,424
20160401|2016-04-07 08:00,7,16.05,16.2,15.99,16.17,1438
20160401|2016-04-07 08:30,7,16.2,16.23,15.95,16.03,6550
20160401|2016-04-07 09:00,7,16.05,16.5,15.9,16.5,6634
20160401|2016-04-07 09:30,7,16.48,16.6,16.35,16.45,5783
20160401|2016-04-07 10:00,7,16.45,16.85,16.45,16.7,9336
20160401|2016-04-07 10:30,7,16.72,16.75,16.5,16.65,4641
20160401|2016-04-07 11:00,7,16.65,16.9,16.6,16.78,3931
20160401|2016-04-07 11:30,7,16.8,16.95,16.7,16.75,5424
20160401|2016-04-07 12:00,7,16.8,16.85,16.64,16.8,2758
20160401|2016-04-07 12:30,7,16.8,17.11,16.75,17.1,4801
20160401|2016-04-07 13:00,7,17.1,17.5,17.1,17.35,6768
20160401|2016-04-07 13:30,7,17.35,17.75,17.19,17.65,7660
20160401|2016-04-07 14:00,7,17.7,17.85,17.25,17.3,7607
20160401|2016-04-07 14:30,7,17.25,17.47,17.13,17.35,11426
20160401|2016-04-07 15:00,7,17.32,17.32,17.17,17.27,5678
20160401|2016-04-07 15:30,8,17.25,17.27,17.2,17.22,748
20160401|2016-04-07 16:00,8,17.2,17.25,17.2,17.21,58
20160401|2016-04-07 16:30,8,17.2,17.25,17.19,17.22,33
20160401|2016-04-07 17:00,8,17.25,17.35,17.24,17.3,167
20160401|2016-04-07 17:30,8,17.3,17.35,17.3,17.35,14
20160401|2016-04-07 18:00,8,17.3,17.3,17.3,17.3,11
20160401|2016-04-07 18:30,8,17.35,17.37,17.3,17.35,128
20160401|2016-04-07 19:00,8,17.4,17.4,17.2,17.3,521
20160401|2016-04-07 19:30,8,17.3,17.35,17.3,17.35,89
20160401|2016-04-07 20:00,8,17.25,17.28,17.25,17.25,248
20160401|2016-04-07 20:30,8,17.25,17.27,17.15,17.2,215
20160401|2016-04-07 21:00,8,17.17,17.2,17.1,17.15,103
20160401|2016-04-07 21:30,8,17.1,17.2,17.1,17.2,120
20160401|2016-04-07 22:00,8,17.25,17.25,17.2,17.2,41
20160401|2016-04-07 22:30,8,17.2,17.25,17.15,17.2,125
20160401|2016-04-07 23:00,8,17.15,17.15,16.95,17,119
20160401|2016-04-07 23:30,8,16.95,17,16.88,16.95,107
20160401|2016-04-08 00:00,8,16.9,16.9,16.8,16.8,138
20160401|2016-04-08 00:30,8,16.8,16.9,16.8,16.9,121
20160401|2016-04-08 01:00,8,16.9,16.9,16.77,16.8,220
20160401|2016-04-08 01:30,8,16.8,16.85,16.73,16.77,520
20160401|2016-04-08 02:00,8,16.8,16.8,16.5,16.5,618
20160401|2016-04-08 02:30,8,16.55,16.6,16.46,16.55,428
20160401|2016-04-08 03:00,8,16.5,16.7,16.47,16.6,341
20160401|2016-04-08 03:30,8,16.65,16.7,16.6,16.63,377
20160401|2016-04-08 04:00,8,16.65,16.8,16.65,16.8,185
20160401|2016-04-08 04:30,8,16.78,16.8,16.65,16.65,144
20160401|2016-04-08 05:00,8,16.65,16.65,16.58,16.65,269
20160401|2016-04-08 05:30,8,16.65,16.75,16.65,16.7,172
20160401|2016-04-08 06:00,8,16.65,16.76,16.65,16.75,441
20160401|2016-04-08 06:30,8,16.7,16.75,16.5,16.65,1204
20160401|2016-04-08 07:00,8,16.65,16.7,16.55,16.55,752
20160401|2016-04-08 07:30,8,16.55,16.6,16.38,16.43,1735
20160401|2016-04-08 08:00,8,16.44,16.6,16.4,16.55,967
20160401|2016-04-08 08:30,8,16.55,16.75,16.29,16.3,7487
20160401|2016-04-08 09:00,8,16.3,16.43,16.2,16.4,6233
20160401|2016-04-08 09:30,8,16.38,16.45,16.25,16.4,3515
20160401|2016-04-08 10:00,8,16.4,16.62,16.35,16.5,2710
20160401|2016-04-08 10:30,8,16.53,17,16.5,16.75,4848
20160401|2016-04-08 11:00,8,16.75,16.95,16.65,16.91,2834
20160401|2016-04-08 11:30,8,16.94,17,16.7,16.8,2638
20160401|2016-04-08 12:00,8,16.8,16.95,16.75,16.91,2248
20160401|2016-04-08 12:30,8,16.94,16.97,16.55,16.58,2224
20160401|2016-04-08 13:00,8,16.55,16.68,16.35,16.38,3293
20160401|2016-04-08 13:30,8,16.35,16.7,16.35,16.58,3495
20160401|2016-04-08 14:00,8,16.55,17.04,16.53,17.03,6447
20160401|2016-04-08 14:30,8,17.05,17.16,16.7,16.75,9051
20160401|2016-04-08 15:00,8,16.75,16.8,16.65,16.7,4363
20160401|2016-04-10 17:00,11,16.73,16.8,16.65,16.7,113
20160401|2016-04-10 17:30,11,16.7,16.7,16.65,16.65,36
20160401|2016-04-10 18:00,11,16.6,16.65,16.59,16.6,61
20160401|2016-04-10 18:30,11,16.6,16.62,16.55,16.6,133
20160401|2016-04-10 19:00,11,16.6,16.85,16.6,16.8,275
20160401|2016-04-10 19:30,11,16.8,16.85,16.77,16.8,117
20160401|2016-04-10 20:00,11,16.8,17.1,16.8,17,283
20160401|2016-04-10 20:30,11,17,17.02,16.9,16.9,233
20160401|2016-04-10 21:00,11,16.95,17,16.95,16.95,70
20160401|2016-04-10 21:30,11,16.9,16.9,16.74,16.75,100
20160401|2016-04-10 22:00,11,16.75,16.85,16.74,16.75,51
20160401|2016-04-10 22:30,11,16.8,16.8,16.7,16.8,79
20160401|2016-04-10 23:00,11,16.8,16.9,16.8,16.85,70
20160401|2016-04-10 23:30,11,16.85,16.85,16.75,16.75,73
20160401|2016-04-11 00:00,11,16.7,16.75,16.7,16.7,51
20160401|2016-04-11 00:30,11,16.7,16.8,16.7,16.75,96
20160401|2016-04-11 01:00,11,16.75,16.9,16.75,16.9,170
20160401|2016-04-11 01:30,11,16.9,16.9,16.78,16.8,141
20160401|2016-04-11 02:00,11,16.85,17.2,16.85,17,641
20160401|2016-04-11 02:30,11,17,17.1,16.2,16.3,1136
20160401|2016-04-11 03:00,11,16.3,16.45,16.2,16.41,712
20160401|2016-04-11 03:30,11,16.4,16.43,16.3,16.4,370
20160401|2016-04-11 04:00,11,16.45,16.5,16.4,16.45,120
20160401|2016-04-11 04:30,11,16.4,16.4,16.35,16.4,105
20160401|2016-04-11 05:00,11,16.4,16.45,16.38,16.4,114
20160401|2016-04-11 05:30,11,16.4,16.45,16.25,16.3,208
20160401|2016-04-11 06:00,11,16.3,16.4,16.3,16.3,117
20160401|2016-04-11 06:30,11,16.4,16.4,16.25,16.35,412
20160401|2016-04-11 07:00,11,16.35,16.4,16.3,16.38,327
20160401|2016-04-11 07:30,11,16.35,16.36,16.25,16.28,426
20160401|2016-04-11 08:00,11,16.3,16.35,16.2,16.35,913
20160401|2016-04-11 08:30,11,16.35,16.4,16.15,16.22,8304
20160401|2016-04-11 09:00,11,16.2,16.21,16.05,16.15,5537
20160401|2016-04-11 09:30,11,16.1,16.52,16.09,16.52,4477
20160401|2016-04-11 10:00,11,16.55,16.6,16.2,16.28,4106
20160401|2016-04-11 10:30,11,16.25,16.5,16.2,16.3,3495
20160401|2016-04-11 11:00,11,16.3,16.39,16.15,16.27,1932
20160401|2016-04-11 11:30,11,16.27,16.45,16.12,16.17,3531
20160401|2016-04-11 12:00,11,16.18,16.27,16.09,16.25,2025
20160401|2016-04-11 12:30,11,16.23,16.45,16.15,16.43,2720
20160401|2016-04-11 13:00,11,16.4,16.48,16.28,16.43,3402
20160401|2016-04-11 13:30,11,16.45,16.55,16.28,16.3,3310
20160401|2016-04-11 14:00,11,16.3,16.65,16.28,16.63,5168
20160401|2016-04-11 14:30,11,16.63,16.95,16.58,16.9,7564
20160401|2016-04-11 15:00,11,16.85,17.15,16.85,17.1,6938
20160401|2016-04-11 15:30,12,17.1,17.2,17.09,17.18,388
20160401|2016-04-11 16:00,12,17.15,17.19,17.15,17.15,66
20160401|2016-04-11 16:30,12,17.15,17.18,17.15,17.18,11
20160401|2016-04-11 17:00,12,17.2,17.28,17.15,17.27,210
20160401|2016-04-11 17:30,12,17.25,17.27,17.2,17.2,72
20160401|2016-04-11 18:00,12,17.23,17.24,17.2,17.21,9
20160401|2016-04-11 18:30,12,17.22,17.22,17.15,17.15,45
20160401|2016-04-11 19:00,12,17.2,17.2,17,17.07,197
20160401|2016-04-11 19:30,12,17,17.1,16.95,17.1,153
20160401|2016-04-11 20:00,12,17.1,17.15,17.1,17.1,52
20160401|2016-04-11 20:30,12,17.1,17.1,16.99,17,89
20160401|2016-04-11 21:00,12,17,17.05,17,17.03,32
20160401|2016-04-11 21:30,12,17,17,16.95,17,48
20160401|2016-04-11 22:00,12,16.95,16.95,16.95,16.95,4
20160401|2016-04-11 22:30,12,17,17,17,17,10
20160401|2016-04-11 23:00,12,17,17,16.9,16.9,224
20160401|2016-04-11 23:30,12,16.9,16.9,16.9,16.9,57
20160401|2016-04-12 00:00,12,16.9,16.9,16.9,16.9,27
20160401|2016-04-12 00:30,12,16.9,16.9,16.82,16.9,86
20160401|2016-04-12 01:00,12,16.85,17,16.85,17,167
20160401|2016-04-12 01:30,12,16.95,16.95,16.74,16.79,322
20160401|2016-04-12 02:00,12,16.8,16.9,16.73,16.9,672
20160401|2016-04-12 02:30,12,16.95,17,16.83,16.87,479
20160401|2016-04-12 03:00,12,16.9,17.06,16.9,17,179
20160401|2016-04-12 03:30,12,17,17.06,16.84,16.85,392
20160401|2016-04-12 04:00,12,16.85,16.85,16.7,16.8,501
20160401|2016-04-12 04:30,12,16.78,16.78,16.63,16.68,380
20160401|2016-04-12 05:00,12,16.68,16.7,16.6,16.65,191
20160401|2016-04-12 05:30,12,16.7,16.71,16.65,16.65,206
20160401|2016-04-12 06:00,12,16.65,16.8,16.6,16.76,282
20160401|2016-04-12 06:30,12,16.75,16.8,16.7,16.76,248
20160401|2016-04-12 07:00,12,16.76,16.83,16.7,16.8,697
20160401|2016-04-12 07:30,12,16.83,16.89,16.7,16.85,775
20160401|2016-04-12 08:00,12,16.89,16.96,16.85,16.85,629
20160401|2016-04-12 08:30,12,16.9,17.01,16.7,16.9,8084
20160401|2016-04-12 09:00,12,16.9,17.35,16.8,17.25,7232
20160401|2016-04-12 09:30,12,17.25,17.3,16.72,16.77,11755
20160401|2016-04-12 10:00,12,16.77,16.86,16.33,16.44,9279
20160401|2016-04-12 10:30,12,16.41,16.55,16.28,16.55,3354
20160401|2016-04-12 11:00,12,16.52,16.6,16.38,16.39,1941
20160401|2016-04-12 11:30,12,16.4,16.4,16.1,16.22,3478
20160401|2016-04-12 12:00,12,16.25,16.4,16.2,16.3,3168
20160401|2016-04-12 12:30,12,16.3,16.35,16.15,16.15,3127
20160401|2016-04-12 13:00,12,16.15,16.23,16,16.08,3520
20160401|2016-04-12 13:30,12,16.1,16.12,15.94,15.98,5121
20160401|2016-04-12 14:00,12,16,16.05,15.85,16,6451
20160401|2016-04-12 14:30,12,16,16.16,15.9,16.05,7459
20160401|2016-04-12 15:00,12,16.05,16.07,15.88,15.95,6075
20160401|2016-04-12 15:30,13,15.95,16.08,15.95,16,938
20160401|2016-04-12 16:00,13,16,16.02,15.98,15.98,83
20160401|2016-04-12 16:30,13,15.95,16,15.95,15.98,26
20160401|2016-04-12 17:00,13,15.97,16,15.97,15.98,14
20160401|2016-04-12 17:30,13,15.95,16,15.95,15.98,5
20160401|2016-04-12 18:00,13,16,16,15.95,15.98,45
20160401|2016-04-12 18:30,13,15.95,16,15.93,15.93,116
20160401|2016-04-12 19:00,13,15.9,15.95,15.88,15.9,122
20160401|2016-04-12 19:30,13,15.9,15.96,15.9,15.95,48
20160401|2016-04-12 20:00,13,15.95,15.95,15.9,15.9,59
20160401|2016-04-12 20:30,13,15.9,15.9,15.85,15.86,63
20160401|2016-04-12 21:00,13,15.85,15.9,15.75,15.8,162
20160401|2016-04-12 21:30,13,15.77,15.86,15.77,15.82,130
20160401|2016-04-12 22:00,13,15.9,15.9,15.85,15.85,23
20160401|2016-04-12 22:30,13,15.85,15.85,15.8,15.8,191
20160401|2016-04-12 23:00,13,15.8,15.8,15.8,15.8,11
20160401|2016-04-12 23:30,13,15.8,15.8,15.8,15.8,5
20160401|2016-04-13 00:00,13,15.8,15.8,15.75,15.8,31
20160401|2016-04-13 00:30,13,15.83,15.85,15.77,15.8,230
20160401|2016-04-13 01:00,13,15.75,15.8,15.74,15.75,231
20160401|2016-04-13 01:30,13,15.75,15.86,15.75,15.85,257
20160401|2016-04-13 02:00,13,15.85,15.92,15.7,15.75,363
20160401|2016-04-13 02:30,13,15.75,15.77,15.6,15.64,415
20160401|2016-04-13 03:00,13,15.6,15.6,15.5,15.5,763
20160401|2016-04-13 03:30,13,15.55,15.55,15.4,15.47,763
20160401|2016-04-13 04:00,13,15.45,15.45,15.3,15.35,514
20160401|2016-04-13 04:30,13,15.35,15.42,15.3,15.41,313
20160401|2016-04-13 05:00,13,15.42,15.5,15.38,15.45,206
20160401|2016-04-13 05:30,13,15.45,15.45,15.37,15.37,202
20160401|2016-04-13 06:00,13,15.35,15.45,15.35,15.41,343
20160401|2016-04-13 06:30,13,15.45,15.45,15.25,15.33,966
20160401|2016-04-13 07:00,13,15.35,15.41,15.35,15.35,588
20160401|2016-04-13 07:30,13,15.37,15.5,15.3,15.45,959
20160401|2016-04-13 08:00,13,15.47,15.48,15.38,15.47,370
20160401|2016-04-13 08:30,13,15.5,15.52,15.3,15.35,7442
20160401|2016-04-13 09:00,13,15.38,15.45,15.1,15.21,6574
20160401|2016-04-13 09:30,13,15.2,15.4,15.1,15.23,6165
20160401|2016-04-13 10:00,13,15.25,15.3,15.03,15.03,3431
20160401|2016-04-13 10:30,13,15.03,15.06,14.9,14.98,4830
20160401|2016-04-13 11:00,13,14.95,15.2,14.95,15.15,2785
20160401|2016-04-13 11:30,13,15.12,15.2,15,15.05,1818
20160401|2016-04-13 12:00,13,15.07,15.23,15.04,15.05,2877
20160401|2016-04-13 12:30,13,15.05,15.1,14.95,14.98,2682
20160401|2016-04-13 13:00,13,14.98,15.1,14.9,15.07,3005
20160401|2016-04-13 13:30,13,15.07,15.08,14.95,15.03,2498
20160401|2016-04-13 14:00,13,15.03,15.03,14.83,14.9,3745
20160401|2016-04-13 14:30,13,14.9,15,14.8,14.9,6729
20160401|2016-04-13 15:00,13,14.88,14.9,14.8,14.85,6364
20160401|2016-04-13 15:30,14,14.83,14.9,14.83,14.87,479
20160401|2016-04-13 16:00,14,14.9,14.9,14.85,14.9,74
20160401|2016-04-13 16:30,14,14.9,14.9,14.85,14.85,78
20160401|2016-04-13 17:00,14,14.86,14.88,14.82,14.85,119
20160401|2016-04-13 17:30,14,14.85,14.9,14.8,14.9,90
20160401|2016-04-13 18:00,14,14.85,14.86,14.84,14.85,21
20160401|2016-04-13 18:30,14,14.85,14.85,14.82,14.84,24
20160401|2016-04-13 19:00,14,14.85,14.9,14.85,14.85,183
20160401|2016-04-13 19:30,14,14.85,14.9,14.85,14.9,68
20160401|2016-04-13 20:00,14,14.9,14.9,14.85,14.9,47
20160401|2016-04-13 20:30,14,14.9,14.95,14.85,14.95,89
20160401|2016-04-13 21:00,14,14.95,15,14.95,15,172
20160401|2016-04-13 21:30,14,15,15,14.95,14.95,42
20160401|2016-04-13 22:30,14,14.95,14.95,14.95,14.95,1
20160401|2016-04-13 23:00,14,14.95,15,14.9,14.9,31
20160401|2016-04-13 23:30,14,14.95,14.95,14.95,14.95,13
20160401|2016-04-14 00:00,14,14.95,15,14.95,14.95,39
20160401|2016-04-14 00:30,14,15,15,14.9,14.9,130
20160401|2016-04-14 01:00,14,14.95,15,14.9,14.99,123
20160401|2016-04-14 01:30,14,15,15.01,14.99,15,277
20160401|2016-04-14 02:00,14,15,15.05,14.95,15.03,300
20160401|2016-04-14 02:30,14,15.05,15.1,15.03,15.05,319
20160401|2016-04-14 03:00,14,15.05,15.08,15,15,228
20160401|2016-04-14 03:30,14,15,15.05,14.99,15.02,98
20160401|2016-04-14 04:00,14,15,15.05,15,15,285
20160401|2016-04-14 04:30,14,15,15,14.85,14.9,253
20160401|2016-04-14 05:00,14,14.86,14.95,14.85,14.9,106
20160401|2016-04-14 05:30,14,14.9,14.9,14.8,14.8,110
20160401|2016-04-14 06:00,14,14.83,14.95,14.83,14.85,225
20160401|2016-04-14 06:30,14,14.85,14.9,14.8,14.9,171
20160401|2016-04-14 07:00,14,14.85,14.9,14.8,14.89,480
20160401|2016-04-14 07:30,14,14.9,14.9,14.7,14.75,1481
20160401|2016-04-14 08:00,14,14.7,14.88,14.7,14.85,1186
20160401|2016-04-14 08:30,14,14.85,15.2,14.8,15.08,7457
20160401|2016-04-14 09:00,14,15.1,15.1,14.75,14.85,6918
20160401|2016-04-14 09:30,14,14.85,14.9,14.69,14.7,6171
20160401|2016-04-14 10:00,14,14.75,14.85,14.67,14.74,2882
20160401|2016-04-14 10:30,14,14.73,14.75,14.6,14.72,3338
20160401|2016-04-14 11:00,14,14.75,14.82,14.68,14.8,2941
20160401|2016-04-14 11:30,14,14.8,14.9,14.65,14.8,2987
20160401|2016-04-14 12:00,14,14.79,15,14.7,14.93,3698
20160401|2016-04-14 12:30,14,14.95,15.1,14.9,15.07,2466
20160401|2016-04-14 13:00,14,15.07,15.15,14.8,14.87,3484
20160401|2016-04-14 13:30,14,14.9,15,14.87,14.96,2113
20160401|2016-04-14 14:00,14,14.95,14.96,14.8,14.9,2894
20160401|2016-04-14 14:30,14,14.87,14.9,14.73,14.83,6188
20160401|2016-04-14 15:00,14,14.8,14.85,14.65,14.7,4514
20160401|2016-04-14 15:30,15,14.65,14.7,14.63,14.66,501
20160401|2016-04-14 16:00,15,14.67,14.7,14.65,14.65,17
20160401|2016-04-14 16:30,15,14.65,14.65,14.6,14.62,67
20160401|2016-04-14 17:00,15,14.6,14.67,14.6,14.67,132
20160401|2016-04-14 17:30,15,14.67,14.7,14.62,14.65,111
20160401|2016-04-14 18:00,15,14.65,14.65,14.65,14.65,22
20160401|2016-04-14 18:30,15,14.7,14.7,14.67,14.68,5
20160401|2016-04-14 19:00,15,14.7,14.7,14.6,14.6,248
20160401|2016-04-14 19:30,15,14.6,14.65,14.6,14.65,15
20160401|2016-04-14 20:00,15,14.65,14.65,14.65,14.65,21
20160401|2016-04-14 20:30,15,14.65,14.69,14.65,14.66,32
20160401|2016-04-14 21:00,15,14.6,14.7,14.6,14.7,30
20160401|2016-04-14 21:30,15,14.65,14.65,14.65,14.65,27
20160401|2016-04-14 22:00,15,14.65,14.7,14.65,14.7,20
20160401|2016-04-14 22:30,15,14.69,14.7,14.65,14.7,74
20160401|2016-04-14 23:00,15,14.7,14.7,14.7,14.7,30
20160401|2016-04-14 23:30,15,14.7,14.75,14.65,14.65,44
20160401|2016-04-15 00:00,15,14.7,14.75,14.7,14.75,88
20160401|2016-04-15 00:30,15,14.75,14.75,14.75,14.75,26
20160401|2016-04-15 01:00,15,14.75,14.75,14.7,14.7,21
20160401|2016-04-15 01:30,15,14.75,14.75,14.75,14.75,16
20160401|2016-04-15 02:00,15,14.7,14.8,14.7,14.8,124
20160401|2016-04-15 02:30,15,14.8,14.85,14.78,14.85,213
20160401|2016-04-15 03:00,15,14.85,14.85,14.8,14.85,19
20160401|2016-04-15 03:30,15,14.84,14.9,14.84,14.9,96
20160401|2016-04-15 04:00,15,14.87,14.95,14.85,14.9,315
20160401|2016-04-15 04:30,15,14.87,14.9,14.85,14.9,101
20160401|2016-04-15 05:00,15,14.88,14.9,14.87,14.87,230
20160401|2016-04-15 05:30,15,14.87,14.95,14.87,14.9,574
20160401|2016-04-15 06:00,15,14.95,15,14.85,14.95,64
20160401|2016-04-15 06:30,15,14.94,15,14.9,14.95,327
20160401|2016-04-15 07:00,15,14.95,14.97,14.85,14.85,478
20160401|2016-04-15 07:30,15,14.85,14.95,14.82,14.83,763
20160401|2016-04-15 08:00,15,14.83,14.9,14.73,14.76,1510
20160401|2016-04-15 08:30,15,14.8,14.9,14.7,14.9,7195
20160401|2016-04-15 09:00,15,14.87,15.1,14.85,14.93,6819
20160401|2016-04-15 09:30,15,14.95,14.95,14.75,14.9,5881
20160401|2016-04-15 10:00,15,14.85,14.95,14.74,14.85,5785
20160401|2016-04-15 10:30,15,14.82,14.9,14.8,14.85,4352
20160401|2016-04-15 11:00,15,14.85,14.9,14.82,14.9,2645
20160401|2016-04-15 11:30,15,14.9,15.1,14.88,15.1,5444
20160401|2016-04-15 12:00,15,15.05,15.2,15.04,15.12,4815
20160401|2016-04-15 12:30,15,15.13,15.25,15.04,15.08,4192
20160401|2016-04-15 13:00,15,15.07,15.15,14.94,15.03,4142
20160401|2016-04-15 13:30,15,15,15.05,14.9,14.9,2892
20160401|2016-04-15 14:00,15,14.9,15,14.9,14.95,3408
20160401|2016-04-15 14:30,15,14.95,15.07,14.88,14.93,6172
20160401|2016-04-15 15:00,15,14.95,15,14.7,14.73,6931
20160401|2016-04-17 17:00,18,15.25,15.4,15.25,15.35,463
20160401|2016-04-17 17:30,18,15.4,15.4,15.3,15.35,107
20160401|2016-04-17 18:00,18,15.3,15.35,15.29,15.3,91
20160401|2016-04-17 18:30,18,15.3,15.4,15.25,15.38,203
20160401|2016-04-17 19:00,18,15.4,15.5,15.35,15.5,111
20160401|2016-04-17 19:30,18,15.45,15.55,15.45,15.55,89
20160401|2016-04-17 20:00,18,15.55,15.55,15.35,15.4,182
20160401|2016-04-17 20:30,18,15.4,15.5,15.4,15.5,23
20160401|2016-04-17 21:00,18,15.45,15.45,15.35,15.4,190
20160401|2016-04-17 21:30,18,15.4,15.4,15.39,15.4,197
20160401|2016-04-17 22:00,18,15.45,15.45,15.45,15.45,17
20160401|2016-04-17 22:30,18,15.5,15.5,15.4,15.4,44
20160401|2016-04-17 23:00,18,15.45,15.45,15.45,15.45,9
20160401|2016-04-17 23:30,18,15.4,15.5,15.4,15.45,52
20160401|2016-04-18 00:00,18,15.45,15.56,15.45,15.56,126
20160401|2016-04-18 00:30,18,15.55,15.55,15.5,15.55,23
20160401|2016-04-18 01:00,18,15.55,15.6,15.5,15.55,293
20160401|2016-04-18 01:30,18,15.55,15.62,15.5,15.6,670
20160401|2016-04-18 02:00,18,15.6,15.62,15.35,15.45,1456
20160401|2016-04-18 02:30,18,15.45,15.5,15.3,15.3,832
20160401|2016-04-18 03:00,18,15.25,15.35,15.25,15.35,192
20160401|2016-04-18 03:30,18,15.3,15.32,15.1,15.15,392
20160401|2016-04-18 04:00,18,15.1,15.15,15.05,15.15,437
20160401|2016-04-18 04:30,18,15.19,15.19,15,15,152
20160401|2016-04-18 05:00,18,15,15,14.91,14.93,349
20160401|2016-04-18 05:30,18,14.95,15,14.91,14.94,887
20160401|2016-04-18 06:00,18,14.9,15,14.9,14.9,338
20160401|2016-04-18 06:30,18,14.88,14.95,14.87,14.95,450
20160401|2016-04-18 07:00,18,14.94,15.05,14.93,14.95,480
20160401|2016-04-18 07:30,18,14.94,15,14.85,14.95,488
20160401|2016-04-18 08:00,18,14.95,15.05,14.94,14.95,1999
20160401|2016-04-18 08:30,18,14.95,15,14.6,14.65,9550
20160401|2016-04-18 09:00,18,14.6,14.65,14.28,14.3,8606
20160401|2016-04-18 09:30,18,14.3,14.35,14.15,14.28,6109
20160401|2016-04-18 10:00,18,14.27,14.3,14.05,14.14,5750
20160401|2016-04-18 10:30,18,14.15,14.2,14.09,14.14,2932
20160401|2016-04-18 11:00,18,14.15,14.15,13.95,14,3389
20160401|2016-04-18 11:30,18,13.95,14.05,13.88,14,4005
20160401|2016-04-18 12:00,18,13.97,14.1,13.95,13.97,1681
20160401|2016-04-18 12:30,18,13.97,14,13.85,13.87,2710
20160401|2016-04-18 13:00,18,13.9,13.96,13.8,13.87,3899
20160401|2016-04-18 13:30,18,13.87,13.88,13.75,13.79,3869
20160401|2016-04-18 14:00,18,13.79,13.95,13.78,13.88,4076
20160401|2016-04-18 14:30,18,13.88,13.9,13.75,13.77,6630
20160401|2016-04-18 15:00,18,13.8,13.9,13.75,13.83,5788
20160401|2016-04-18 15:30,19,13.85,13.9,13.81,13.85,352
20160401|2016-04-18 16:00,19,13.85,13.9,13.85,13.87,29
20160401|2016-04-18 17:00,19,13.9,13.95,13.89,13.89,24
20160401|2016-04-18 17:30,19,13.85,13.95,13.85,13.85,9
20160401|2016-04-18 18:00,19,13.86,13.86,13.81,13.81,61
20160401|2016-04-18 18:30,19,13.8,13.82,13.75,13.78,81
20160401|2016-04-18 19:00,19,13.8,13.81,13.8,13.8,66
20160401|2016-04-18 19:30,19,13.8,13.81,13.8,13.8,47
20160401|2016-04-18 20:00,19,13.8,13.8,13.65,13.7,208
20160401|2016-04-18 20:30,19,13.75,13.8,13.7,13.73,252
20160401|2016-04-18 21:00,19,13.7,13.8,13.65,13.72,367
20160401|2016-04-18 21:30,19,13.73,13.73,13.73,13.73,2
20160401|2016-04-18 22:00,19,13.7,13.72,13.7,13.7,11
20160401|2016-04-18 22:30,19,13.75,13.85,13.75,13.75,79
20160401|2016-04-18 23:00,19,13.79,13.8,13.79,13.8,17
20160401|2016-04-18 23:30,19,13.85,13.89,13.85,13.85,35
20160401|2016-04-19 00:00,19,13.85,13.89,13.85,13.85,5
20160401|2016-04-19 00:30,19,13.85,13.85,13.78,13.78,70
20160401|2016-04-19 01:00,19,13.75,13.75,13.65,13.65,69
20160401|2016-04-19 01:30,19,13.7,13.7,13.65,13.7,9
20160401|2016-04-19 02:00,19,13.7,13.75,13.6,13.6,679
20160401|2016-04-19 02:30,19,13.6,13.6,13.5,13.53,461
20160401|2016-04-19 03:00,19,13.53,13.6,13.5,13.54,321
20160401|2016-04-19 03:30,19,13.55,13.55,13.5,13.5,57
20160401|2016-04-19 04:00,19,13.5,13.55,13.48,13.5,454
20160401|2016-04-19 04:30,19,13.48,13.5,13.39,13.43,616
20160401|2016-04-19 05:00,19,13.4,13.4,13.39,13.4,104
20160401|2016-04-19 05:30,19,13.45,13.45,13.4,13.45,125
20160401|2016-04-19 06:00,19,13.44,13.5,13.4,13.45,281
20160401|2016-04-19 06:30,19,13.47,13.5,13.29,13.33,1400
20160401|2016-04-19 07:00,19,13.34,13.35,13.3,13.32,678
20160401|2016-04-19 07:30,19,13.31,13.45,13.31,13.44,655
20160401|2016-04-19 08:00,19,13.4,13.55,13.39,13.55,1340
20160401|2016-04-19 08:30,19,13.55,13.66,13.33,13.33,9751
20160401|2016-04-19 09:00,19,13.3,13.5,13.29,13.5,5473
20160401|2016-04-19 09:30,19,13.45,13.71,13.38,13.5,4590
20160401|2016-04-19 10:00,19,13.55,13.7,13.48,13.65,4767
20160401|2016-04-19 10:30,19,13.6,13.98,13.5,13.93,3899
20160401|2016-04-19 11:00,19,13.93,14.22,13.9,13.95,4065
20160401|2016-04-19 11:30,19,13.95,14.1,13.8,13.82,1855
20160401|2016-04-19 12:00,19,13.85,13.9,13.65,13.75,2650
20160401|2016-04-19 12:30,19,13.73,13.9,13.63,13.65,1870
20160401|2016-04-19 13:00,19,13.63,13.75,13.55,13.7,2931
20160401|2016-04-19 13:30,19,13.75,13.82,13.55,13.7,1677
20160401|2016-04-19 14:00,19,13.75,13.77,13.55,13.58,2694
20160401|2016-04-19 14:30,19,13.58,13.65,13.4,13.55,7221
20160401|2016-04-19 15:00,19,13.5,13.55,13.2,13.25,10930
20160401|2016-04-19 15:30,20,13.3,13.35,13.2,13.23,391
20160401|2016-04-19 16:00,20,13.23,13.23,13.23,13.23,2
20160401|2016-04-19 16:30,20,13.25,13.25,13.25,13.25,5
20160401|2016-04-19 17:00,20,13.25,13.25,13.23,13.25,46
20160401|2016-04-19 17:30,20,13.3,13.35,13.3,13.3,23
20160401|2016-04-19 18:00,20,13.3,13.3,13.3,13.3,2
20160401|2016-04-19 18:30,20,13.3,13.35,13.25,13.35,22
20160401|2016-04-19 19:00,20,13.35,13.45,13.35,13.45,104
20160401|2016-04-19 19:30,20,13.43,13.43,13.4,13.4,17
20160401|2016-04-19 20:00,20,13.45,13.5,13.44,13.5,24
20160401|2016-04-19 20:30,20,13.5,13.5,13.5,13.5,1
20160401|2016-04-19 21:00,20,13.45,13.49,13.45,13.45,44
20160401|2016-04-19 21:30,20,13.45,13.45,13.4,13.4,81
20160401|2016-04-19 22:00,20,13.45,13.5,13.45,13.5,99
20160401|2016-04-19 22:30,20,13.5,13.55,13.45,13.55,109
20160401|2016-04-19 23:00,20,13.5,13.52,13.5,13.52,8
20160401|2016-04-19 23:30,20,13.5,13.5,13.5,13.5,21
20160401|2016-04-20 00:00,20,13.5,13.5,13.5,13.5,15
20160401|2016-04-20 00:30,20,13.55,13.55,13.55,13.55,16
20160401|2016-04-20 01:00,20,13.55,13.55,13.55,13.55,15
20160401|2016-04-20 01:30,20,13.45,13.45,13.4,13.4,79
20160401|2016-04-20 02:00,20,13.4,13.45,13.3,13.38,178
20160401|2016-04-20 02:30,20,13.31,13.31,13.31,13.31,6
20160401|2016-04-20 03:00,20,13.25,13.35,13.2,13.35,55
20160401|2016-04-20 03:30,20,13.4,13.45,13.4,13.45,22
20160401|2016-04-20 04:00,20,13.45,13.45,13.38,13.4,196
20160401|2016-04-20 04:30,20,13.35,13.4,13.3,13.31,81
20160401|2016-04-20 05:00,20,13.3,13.3,13.2,13.2,88
20160401|2016-04-20 05:30,20,13.25,13.25,13.1,13.15,136
20160401|2016-04-20 06:00,20,13.15,13.15,13.1,13.1,70
20160401|2016-04-20 06:30,20,13.05,13.1,12.9,13.03,341
20160401|2016-04-20 07:00,20,13,13.1,12.9,12.9,355
20160401|2016-04-20 07:30,20,12.9,12.95,12.65,12.66,617
20160501|2015-11-26 19:00,27,19.55,19.6,19.55,19.6,5
20160501|2015-11-26 22:00,27,19.6,19.6,19.6,19.6,1
20160501|2015-11-27 00:00,27,19.65,19.68,19.65,19.68,15
20160501|2015-11-27 00:30,27,19.66,19.67,19.66,19.66,6
20160501|2015-11-27 02:30,27,19.7,19.7,19.7,19.7,1
20160501|2015-11-27 08:00,27,19.63,19.63,19.63,19.63,8
20160501|2015-11-27 08:30,27,19.65,19.7,19.64,19.64,76
20160501|2015-11-27 09:00,27,19.65,19.65,19.6,19.65,26
20160501|2015-11-27 09:30,27,19.65,19.68,19.63,19.65,105
20160501|2015-11-27 10:00,27,19.68,19.68,19.6,19.6,14
20160501|2015-11-27 10:30,27,19.57,19.6,19.57,19.6,27
20160501|2015-11-27 11:00,27,19.6,19.6,19.59,19.6,36
20160501|2015-11-27 11:30,27,19.6,19.67,19.6,19.65,74
20160501|2015-11-27 12:00,27,19.67,19.75,19.67,19.72,219
20160501|2015-11-30 01:00,30,19.75,19.76,19.75,19.76,3
20160501|2015-11-30 02:00,30,19.8,19.8,19.77,19.77,2
20160501|2015-11-30 02:30,30,19.8,19.8,19.79,19.79,2
20160501|2015-11-30 03:00,30,19.7,19.7,19.7,19.7,1
20160501|2015-11-30 04:00,30,19.67,19.7,19.67,19.7,4
20160501|2015-11-30 06:00,30,19.65,19.67,19.65,19.67,2
20160501|2015-11-30 06:30,30,19.65,19.65,19.65,19.65,3
20160501|2015-11-30 07:30,30,19.65,19.68,19.65,19.68,12
20160501|2015-11-30 08:00,30,19.67,19.7,19.65,19.68,85
20160501|2015-11-30 08:30,30,19.7,19.7,19.65,19.65,208
20160501|2015-11-30 09:00,30,19.65,19.66,19.6,19.6,113
20160501|2015-11-30 09:30,30,19.55,19.6,19.55,19.6,82
20160501|2015-11-30 10:00,30,19.55,19.63,19.55,19.62,15
20160501|2015-11-30 10:30,30,19.6,19.72,19.58,19.7,62
20160501|2015-11-30 11:00,30,19.7,19.7,19.7,19.7,88
20160501|2015-11-30 11:30,30,19.7,19.7,19.7,19.7,12
20160501|2015-11-30 12:00,30,19.68,19.7,19.62,19.62,54
20160501|2015-11-30 12:30,30,19.65,19.65,19.55,19.6,21
20160501|2015-11-30 13:00,30,19.6,19.6,19.55,19.55,52
20160501|2015-11-30 13:30,30,19.55,19.57,19.52,19.55,114
20160501|2015-11-30 14:00,30,19.6,19.6,19.5,19.6,122
20160501|2015-11-30 14:30,30,19.6,19.61,19.55,19.55,325
20160501|2015-11-30 15:00,30,19.52,19.55,19.48,19.48,307
20160501|2015-11-30 16:30,1,19.5,19.5,19.45,19.45,10
20160501|2015-11-30 19:30,1,19.4,19.4,19.4,19.4,6
20160501|2015-11-30 20:00,1,19.35,19.35,19.35,19.35,2
20160501|2015-11-30 21:30,1,19.35,19.35,19.35,19.35,4
20160501|2015-12-01 03:30,1,19.45,19.45,19.45,19.45,1
20160501|2015-12-01 04:00,1,19.39,19.45,19.39,19.45,3
20160501|2015-12-01 05:00,1,19.35,19.35,19.35,19.35,1
20160501|2015-12-01 08:00,1,19.39,19.39,19.39,19.39,14
20160501|2015-12-01 08:30,1,19.43,19.43,19.3,19.33,70
20160501|2015-12-01 09:00,1,19.33,19.39,19.27,19.3,113
20160501|2015-12-01 09:30,1,19.3,19.3,19.15,19.2,114
20160501|2015-12-01 10:00,1,19.22,19.25,19.2,19.25,84
20160501|2015-12-01 10:30,1,19.22,19.25,19.18,19.18,19
20160501|2015-12-01 11:00,1,19.17,19.23,19.13,19.2,88
20160501|2015-12-01 11:30,1,19.18,19.18,19.15,19.15,35
20160501|2015-12-01 12:00,1,19.14,19.2,19.14,19.2,50
20160501|2015-12-01 12:30,1,19.24,19.25,19.21,19.22,67
20160501|2015-12-01 13:00,1,19.2,19.21,19.14,19.14,110
20160501|2015-12-01 13:30,1,19.13,19.18,19.13,19.15,70
20160501|2015-12-01 14:00,1,19.14,19.15,19.14,19.15,43
20160501|2015-12-01 14:30,1,19.15,19.15,19.05,19.08,163
20160501|2015-12-01 15:00,1,19.05,19.05,18.95,19,595
20160501|2015-12-01 15:30,2,19.05,19.05,19.05,19.05,1
20160501|2015-12-01 17:00,2,19.05,19.05,19.05,19.05,3
20160501|2015-12-01 17:30,2,19.05,19.05,19.05,19.05,1
20160501|2015-12-01 23:30,2,18.95,18.96,18.95,18.95,17
20160501|2015-12-02 00:00,2,19,19,18.95,18.95,8
20160501|2015-12-02 02:00,2,18.95,18.97,18.95,18.97,3
20160501|2015-12-02 02:30,2,18.95,19,18.95,19,12
20160501|2015-12-02 03:00,2,19,19,19,19,17
20160501|2015-12-02 04:30,2,19,19,18.95,18.96,5
20160501|2015-12-02 05:00,2,18.95,18.99,18.95,18.98,15
20160501|2015-12-02 06:00,2,19.03,19.05,19.03,19.05,2
20160501|2015-12-02 06:30,2,19.03,19.03,19.03,19.03,13
20160501|2015-12-02 07:30,2,19.05,19.05,19.04,19.05,12
20160501|2015-12-02 08:00,2,19.07,19.09,19.04,19.05,106
20160501|2015-12-02 08:30,2,19.05,19.07,18.95,18.95,263
20160501|2015-12-02 09:00,2,18.93,19,18.92,18.95,97
20160501|2015-12-02 09:30,2,18.95,18.95,18.85,18.85,238
20160501|2015-12-02 10:00,2,18.9,19,18.9,19,95
20160501|2015-12-02 10:30,2,19.02,19.02,18.97,19,154
20160501|2015-12-02 11:00,2,19,19,18.91,18.91,69
20160501|2015-12-02 11:30,2,18.91,18.93,18.87,18.87,169
20160501|2015-12-02 12:00,2,18.85,18.89,18.82,18.85,155
20160501|2015-12-02 12:30,2,18.85,18.96,18.83,18.95,72
20160501|2015-12-02 13:00,2,18.99,19.2,18.99,19.13,161
20160501|2015-12-02 13:30,2,19.15,19.4,19.15,19.35,239
20160501|2015-12-02 14:00,2,19.38,19.45,19.25,19.28,292
20160501|2015-12-02 14:30,2,19.3,19.4,19.27,19.35,389
20160501|2015-12-02 15:00,2,19.35,19.38,19.27,19.3,653
20160501|2015-12-02 15:30,3,19.25,19.31,19.25,19.29,7
20160501|2015-12-02 17:00,3,19.31,19.33,19.25,19.25,3
20160501|2015-12-02 18:00,3,19.29,19.29,19.29,19.29,1
20160501|2015-12-02 19:00,3,19.24,19.24,19.24,19.24,3
20160501|2015-12-02 20:00,3,19.26,19.26,19.26,19.26,8
20160501|2015-12-02 21:00,3,19.27,19.27,19.27,19.27,1
20160501|2015-12-03 02:00,3,19.2,19.21,19.2,19.21,2
20160501|2015-12-03 02:30,3,19.21,19.21,19.2,19.2,6
20160501|2015-12-03 03:00,3,19.15,19.18,19.15,19.18,2
20160501|2015-12-03 03:30,3,19.15,19.16,19.15,19.16,17
20160501|2015-12-03 04:00,3,19.12,19.12,19.1,19.1,11
20160501|2015-12-03 04:30,3,19.08,19.08,19.08,19.08,2
20160501|2015-12-03 05:00,3,19.1,19.1,19.1,19.1,4
20160501|2015-12-03 05:30,3,19.07,19.07,19.07,19.07,5
20160501|2015-12-03 06:00,3,19.05,19.05,19.05,19.05,2
20160501|2015-12-03 06:30,3,19.08,19.24,19.08,19.24,15
20160501|2015-12-03 07:00,3,19.14,19.14,19.11,19.12,13
20160501|2015-12-03 07:30,3,19.15,19.41,19.15,19.31,133
20160501|2015-12-03 08:00,3,19.25,19.25,19.15,19.24,98
20160501|2015-12-03 08:30,3,19.25,19.45,19.22,19.37,194
20160501|2015-12-03 09:00,3,19.4,19.49,19.32,19.39,301
20160501|2015-12-03 09:30,3,19.3,19.38,19.25,19.3,212
20160501|2015-12-03 10:00,3,19.32,19.32,19.2,19.22,99
20160501|2015-12-03 10:30,3,19.2,19.4,19.2,19.4,172
20160501|2015-12-03 11:00,3,19.39,19.55,19.38,19.54,148
20160501|2015-12-03 11:30,3,19.52,19.65,19.48,19.6,330
20160501|2015-12-03 12:00,3,19.63,19.65,19.54,19.55,67
20160501|2015-12-03 12:30,3,19.55,19.71,19.55,19.71,108
20160501|2015-12-03 13:00,3,19.7,19.85,19.69,19.85,303
20160501|2015-12-03 13:30,3,19.86,20.02,19.81,19.81,668
20160501|2015-12-03 14:00,3,19.84,20.01,19.82,19.95,225
20160501|2015-12-03 14:30,3,19.98,20.05,19.77,19.77,225
20160501|2015-12-03 15:00,3,19.78,19.85,19.68,19.85,366
20160501|2015-12-03 15:30,4,19.8,19.8,19.8,19.8,3
20160501|2015-12-03 16:30,4,19.75,19.75,19.75,19.75,2
20160501|2015-12-03 17:00,4,19.79,19.82,19.77,19.82,12
20160501|2015-12-03 18:00,4,19.77,19.77,19.77,19.77,4
20160501|2015-12-03 19:00,4,19.74,19.75,19.74,19.75,2
20160501|2015-12-03 20:00,4,19.74,19.74,19.74,19.74,1
20160501|2015-12-03 23:00,4,19.75,19.75,19.75,19.75,4
20160501|2015-12-04 00:30,4,19.7,19.7,19.65,19.65,10
20160501|2015-12-04 01:00,4,19.64,19.64,19.64,19.64,1
20160501|2015-12-04 01:30,4,19.6,19.6,19.6,19.6,3
20160501|2015-12-04 02:00,4,19.61,19.61,19.45,19.54,33
20160501|2015-12-04 02:30,4,19.6,19.61,19.5,19.51,15
20160501|2015-12-04 03:30,4,19.51,19.55,19.51,19.55,3
20160501|2015-12-04 04:00,4,19.6,19.6,19.6,19.6,2
20160501|2015-12-04 05:00,4,19.55,19.55,19.55,19.55,1
20160501|2015-12-04 05:30,4,19.6,19.6,19.6,19.6,3
20160501|2015-12-04 06:00,4,19.65,19.69,19.65,19.69,5
20160501|2015-12-04 06:30,4,19.69,19.73,19.65,19.69,64
20160501|2015-12-04 07:00,4,19.69,19.7,19.65,19.7,15
20160501|2015-12-04 07:30,4,19.65,19.65,19.45,19.55,116
20160501|2015-12-04 08:00,4,19.55,19.75,19.55,19.63,193
20160501|2015-12-04 08:30,4,19.65,19.71,19.5,19.59,454
20160501|2015-12-04 09:00,4,19.58,19.64,19.43,19.46,381
20160501|2015-12-04 09:30,4,19.48,19.55,19.37,19.37,324
20160501|2015-12-04 10:00,4,19.4,19.45,19.32,19.42,151
20160501|2015-12-04 10:30,4,19.42,19.44,19.33,19.37,119
20160501|2015-12-04 11:00,4,19.4,19.45,19.35,19.35,114
20160501|2015-12-04 11:30,4,19.35,19.35,19.25,19.3,229
20160501|2015-12-04 12:00,4,19.25,19.36,19.25,19.35,70
20160501|2015-12-04 12:30,4,19.35,19.37,19.27,19.3,30
20160501|2015-12-04 13:00,4,19.3,19.35,19.3,19.31,74
20160501|2015-12-04 13:30,4,19.3,19.3,19.15,19.15,233
20160501|2015-12-04 14:00,4,19.2,19.2,19.1,19.15,164
20160501|2015-12-04 14:30,4,19.15,19.15,19.08,19.1,179
20160501|2015-12-04 15:00,4,19.1,19.14,19.04,19.13,729
20160501|2015-12-06 17:00,7,19.1,19.15,19.1,19.15,3
20160501|2015-12-06 18:30,7,19.18,19.18,19.18,19.18,2
20160501|2015-12-06 19:30,7,19.13,19.13,19.1,19.1,9
20160501|2015-12-06 22:00,7,19.1,19.1,19.09,19.09,2
20160501|2015-12-07 01:30,7,19.1,19.1,19.1,19.1,1
20160501|2015-12-07 02:00,7,19.15,19.15,19.08,19.08,2
20160501|2015-12-07 02:30,7,19.1,19.1,19.03,19.03,104
20160501|2015-12-07 03:00,7,19.05,19.05,19.05,19.05,1
20160501|2015-12-07 04:00,7,19.14,19.14,19.09,19.09,7
20160501|2015-12-07 04:30,7,19.1,19.1,19.1,19.1,1
20160501|2015-12-07 05:30,7,19.09,19.09,19.09,19.09,1
20160501|2015-12-07 06:00,7,19.05,19.08,19.05,19.08,3
20160501|2015-12-07 06:30,7,19.07,19.07,19.07,19.07,1
20160501|2015-12-07 07:00,7,19.1,19.2,19.1,19.17,15
20160501|2015-12-07 07:30,7,19.2,19.2,19.18,19.19,10
20160501|2015-12-07 08:00,7,19.19,19.19,19.18,19.18,33
20160501|2015-12-07 08:30,7,19.21,19.45,19.21,19.45,119
20160501|2015-12-07 09:00,7,19.47,19.5,19.4,19.42,178
20160501|2015-12-07 09:30,7,19.47,19.55,19.47,19.47,172
20160501|2015-12-07 10:00,7,19.5,19.55,19.45,19.53,76
20160501|2015-12-07 10:30,7,19.57,19.57,19.4,19.4,74
20160501|2015-12-07 11:00,7,19.4,19.47,19.4,19.45,30
20160501|2015-12-07 11:30,7,19.5,19.6,19.5,19.55,57
20160501|2015-12-07 12:00,7,19.55,19.63,19.5,19.55,57
20160501|2015-12-07 12:30,7,19.55,19.67,19.55,19.62,76
20160501|2015-12-07 13:00,7,19.6,19.62,19.5,19.57,77
20160501|2015-12-07 13:30,7,19.55,19.7,19.53,19.69,82
20160501|2015-12-07 14:00,7,19.71,19.78,19.63,19.65,107
20160501|2015-12-07 14:30,7,19.62,19.63,19.35,19.37,295
20160501|2015-12-07 15:00,7,19.35,19.35,19.17,19.17,263
20160501|2015-12-07 15:30,8,19.15,19.15,19.15,19.15,2
20160501|2015-12-07 16:00,8,19.2,19.2,19.15,19.15,2
20160501|2015-12-07 18:30,8,19.19,19.19,19.19,19.19,1
20160501|2015-12-07 19:30,8,19.25,19.28,19.25,19.28,6
20160501|2015-12-07 20:00,8,19.25,19.25,19.25,19.25,1
20160501|2015-12-07 20:30,8,19.3,19.3,19.3,19.3,2
20160501|2015-12-07 21:00,8,19.35,19.36,19.35,19.35,7
20160501|2015-12-08 00:00,8,19.35,19.35,19.32,19.32,2
20160501|2015-12-08 00:30,8,19.33,19.33,19.33,19.33,2
20160501|2015-12-08 01:00,8,19.3,19.3,19.3,19.3,1
20160501|2015-12-08 02:00,8,19.4,19.4,19.38,19.38,6
20160501|2015-12-08 02:30,8,19.39,19.39,19.27,19.35,14
20160501|2015-12-08 03:00,8,19.4,19.42,19.37,19.41,8
20160501|2015-12-08 03:30,8,19.45,19.5,19.44,19.48,17
20160501|2015-12-08 04:00,8,19.4,19.4,19.39,19.4,7
20160501|2015-12-08 04:30,8,19.4,19.4,19.38,19.38,3
20160501|2015-12-08 05:00,8,19.43,19.47,19.43,19.47,3
20160501|2015-12-08 05:30,8,19.47,19.5,19.47,19.49,8
20160501|2015-12-08 06:00,8,19.51,19.55,19.49,19.55,14
20160501|2015-12-08 06:30,8,19.55,19.58,19.54,19.58,7
20160501|2015-12-08 07:00,8,19.58,19.68,19.58,19.65,29
20160501|2015-12-08 07:30,8,19.65,19.73,19.64,19.72,17
20160501|2015-12-08 08:00,8,19.73,19.75,19.72,19.75,44
20160501|2015-12-08 08:30,8,19.73,19.85,19.6,19.75,208
20160501|2015-12-08 09:00,8,19.75,19.78,19.63,19.73,217
20160501|2015-12-08 09:30,8,19.78,19.8,19.45,19.5,268
20160501|2015-12-08 10:00,8,19.45,19.48,19.3,19.48,214
20160501|2015-12-08 10:30,8,19.5,19.66,19.5,19.6,259
20160501|2015-12-08 11:00,8,19.61,19.77,19.61,19.72,149
20160501|2015-12-08 11:30,8,19.74,19.75,19.65,19.65,95
20160501|2015-12-08 12:00,8,19.62,19.8,19.6,19.76,109
20160501|2015-12-08 12:30,8,19.75,19.75,19.65,19.65,59
20160501|2015-12-08 13:00,8,19.62,19.7,19.55,19.7,35
20160501|2015-12-08 13:30,8,19.65,19.75,19.63,19.68,39
20160501|2015-12-08 14:00,8,19.7,19.72,19.6,19.7,136
20160501|2015-12-08 14:30,8,19.71,19.72,19.5,19.55,246
20160501|2015-12-08 15:00,8,19.55,19.7,19.55,19.7,318
20160501|2015-12-08 15:30,9,19.65,19.65,19.62,19.62,2
20160501|2015-12-08 16:00,9,19.6,19.6,19.6,19.6,1
20160501|2015-12-08 16:30,9,19.61,19.61,19.61,19.61,5
20160501|2015-12-08 17:00,9,19.6,19.6,19.6,19.6,1
20160501|2015-12-08 17:30,9,19.6,19.6,19.55,19.55,27
20160501|2015-12-08 18:00,9,19.55,19.55,19.52,19.52,5
20160501|2015-12-08 18:30,9,19.5,19.5,19.5,19.5,5
20160501|2015-12-08 22:30,9,19.53,19.53,19.53,19.53,3
20160501|2015-12-09 00:00,9,19.53,19.53,19.53,19.53,4
20160501|2015-12-09 01:30,9,19.45,19.48,19.45,19.48,23
20160501|2015-12-09 02:30,9,19.55,19.6,19.55,19.59,6
20160501|2015-12-09 03:00,9,19.62,19.71,19.62,19.71,31
20160501|2015-12-09 03:30,9,19.64,19.64,19.64,19.64,1
20160501|2015-12-09 04:00,9,19.7,19.71,19.7,19.7,10
20160501|2015-12-09 04:30,9,19.7,19.7,19.7,19.7,4
20160501|2015-12-09 05:00,9,19.64,19.64,19.59,19.59,6
20160501|2015-12-09 05:30,9,19.59,19.59,19.59,19.59,2
20160501|2015-12-09 06:00,9,19.65,19.7,19.65,19.7,14
20160501|2015-12-09 07:30,9,19.65,19.7,19.64,19.7,8
20160501|2015-12-09 08:00,9,19.75,19.8,19.73,19.73,87
20160501|2015-12-09 08:30,9,19.7,19.8,19.59,19.68,333
20160501|2015-12-09 09:00,9,19.68,19.68,19.55,19.6,213
20160501|2015-12-09 09:30,9,19.58,19.58,19.44,19.55,183
20160501|2015-12-09 10:00,9,19.55,19.7,19.55,19.7,115
20160501|2015-12-09 10:30,9,19.68,19.94,19.68,19.94,193
20160501|2015-12-09 11:00,9,19.91,20.15,19.8,20.13,341
20160501|2015-12-09 11:30,9,20.2,20.3,20.07,20.15,360
20160501|2015-12-09 12:00,9,20.17,20.25,20.04,20.12,131
20160501|2015-12-09 12:30,9,20.15,20.15,19.9,20,273
20160501|2015-12-09 13:00,9,19.95,20.05,19.95,20.02,58
20160501|2015-12-09 13:30,9,19.97,20.22,19.97,20.2,77
20160501|2015-12-09 14:00,9,20.21,20.21,19.95,20,97
20160501|2015-12-09 14:30,9,19.95,19.96,19.79,19.9,510
20160501|2015-12-09 15:00,9,19.85,20,19.85,19.9,357
20160501|2015-12-09 16:00,10,19.94,19.94,19.94,19.94,1
20160501|2015-12-09 16:30,10,19.97,19.97,19.97,19.97,36
20160501|2015-12-09 18:00,10,19.9,19.91,19.85,19.87,19
20160501|2015-12-09 18:30,10,19.87,19.87,19.87,19.87,1
20160501|2015-12-09 19:00,10,19.85,19.86,19.85,19.85,9
20160501|2015-12-09 19:30,10,19.8,19.8,19.8,19.8,7
20160501|2015-12-09 20:00,10,19.83,19.83,19.83,19.83,7
20160501|2015-12-09 20:30,10,19.86,19.86,19.85,19.85,2
20160501|2015-12-09 23:30,10,19.8,19.8,19.8,19.8,1
20160501|2015-12-10 00:00,10,19.8,19.8,19.8,19.8,1
20160501|2015-12-10 00:30,10,19.8,19.85,19.8,19.82,12
20160501|2015-12-10 01:00,10,19.85,19.85,19.8,19.8,5
20160501|2015-12-10 01:30,10,19.79,19.8,19.75,19.8,29
20160501|2015-12-10 02:00,10,19.8,19.86,19.75,19.76,66
20160501|2015-12-10 02:30,10,19.8,19.87,19.8,19.85,17
20160501|2015-12-10 03:00,10,19.85,19.85,19.8,19.8,7
20160501|2015-12-10 03:30,10,19.82,19.86,19.78,19.86,17
20160501|2015-12-10 05:00,10,19.85,19.85,19.85,19.85,2
20160501|2015-12-10 05:30,10,19.9,19.9,19.9,19.9,2
20160501|2015-12-10 06:00,10,19.85,19.9,19.84,19.9,26
20160501|2015-12-10 06:30,10,19.9,19.95,19.9,19.95,6
20160501|2015-12-10 07:00,10,19.85,19.9,19.85,19.88,20
20160501|2015-12-10 07:30,10,19.88,19.98,19.88,19.95,40
20160501|2015-12-10 08:00,10,19.95,20.02,19.95,19.97,64
20160501|2015-12-10 08:30,10,19.95,20.05,19.88,20.05,849
20160501|2015-12-10 09:00,10,20,20.1,19.95,20.02,352
20160501|2015-12-10 09:30,10,20,20,19.85,19.93,214
20160501|2015-12-10 10:00,10,19.9,19.9,19.77,19.8,83
20160501|2015-12-10 10:30,10,19.85,19.96,19.85,19.9,69
20160501|2015-12-10 11:00,10,19.92,20.12,19.92,20.08,57
20160501|2015-12-10 11:30,10,20.1,20.13,19.93,19.95,134
20160501|2015-12-10 12:00,10,19.99,20.05,19.95,20,15
20160501|2015-12-10 12:30,10,19.95,19.95,19.9,19.9,60
20160501|2015-12-10 13:00,10,19.95,19.95,19.72,19.75,161
20160501|2015-12-10 13:30,10,19.7,19.8,19.65,19.8,127
20160501|2015-12-10 14:00,10,19.85,20.1,19.85,20.02,160
20160501|2015-12-10 14:30,10,20.05,20.13,19.97,20.05,201
20160501|2015-12-10 15:00,10,20.05,20.22,20.05,20.2,921
20160501|2015-12-10 15:30,11,20.25,20.25,20.18,20.18,11
20160501|2015-12-10 18:00,11,20.05,20.05,20.05,20.05,1
20160501|2015-12-11 00:30,11,20.05,20.05,20.05,20.05,5
20160501|2015-12-11 01:30,11,20.07,20.07,20.07,20.07,1
20160501|2015-12-11 02:00,11,20.1,20.11,20.03,20.05,19
20160501|2015-12-11 02:30,11,20.1,20.18,20.1,20.17,10
20160501|2015-12-11 03:00,11,20.2,20.23,20.19,20.22,8
20160501|2015-12-11 03:30,11,20.15,20.19,20.15,20.19,39
20160501|2015-12-11 04:00,11,20.14,20.27,20.14,20.26,29
20160501|2015-12-11 04:30,11,20.28,20.54,20.26,20.43,154
20160501|2015-12-11 05:00,11,20.5,20.65,20.35,20.4,58
20160501|2015-12-11 05:30,11,20.4,20.5,20.4,20.49,7
20160501|2015-12-11 06:00,11,20.45,20.57,20.4,20.53,99
20160501|2015-12-11 06:30,11,20.55,20.67,20.55,20.61,217
20160501|2015-12-11 07:00,11,20.6,20.61,20.46,20.47,87
20160501|2015-12-11 07:30,11,20.45,20.5,20.37,20.37,45
20160501|2015-12-11 08:00,11,20.45,20.67,20.4,20.55,417
20160501|2015-12-11 08:30,11,20.53,20.71,20.45,20.6,232
20160501|2015-12-11 09:00,11,20.62,20.67,20.49,20.49,328
20160501|2015-12-11 09:30,11,20.5,20.75,20.47,20.75,211
20160501|2015-12-11 10:00,11,20.75,20.82,20.59,20.64,334
20160501|2015-12-11 10:30,11,20.7,20.72,20.6,20.67,159
20160501|2015-12-11 11:00,11,20.69,21.06,20.67,21.02,540
20160501|2015-12-11 11:30,11,21.02,21.08,20.9,20.93,578
20160501|2015-12-11 12:00,11,20.9,21,20.76,20.97,353
20160501|2015-12-11 12:30,11,20.95,21.05,20.86,20.95,248
20160501|2015-12-11 13:00,11,20.95,21.02,20.78,21,335
20160501|2015-12-11 13:30,11,20.99,21.12,20.97,21.1,478
20160501|2015-12-11 14:00,11,21.1,21.62,21.02,21.45,610
20160501|2015-12-11 14:30,11,21.5,21.58,21.25,21.42,867
20160501|2015-12-11 15:00,11,21.43,21.6,21.33,21.57,817
20160501|2015-12-13 17:00,14,21.6,21.6,21.35,21.38,11
20160501|2015-12-13 17:30,14,21.37,21.37,21.34,21.34,55
20160501|2015-12-13 18:00,14,21.35,21.36,21.33,21.36,22
20160501|2015-12-13 18:30,14,21.3,21.3,21.25,21.26,28
20160501|2015-12-13 19:30,14,21.25,21.28,21.2,21.2,23
20160501|2015-12-13 20:30,14,21.17,21.19,21.16,21.19,6
20160501|2015-12-13 21:00,14,21.23,21.23,21.18,21.18,2
20160501|2015-12-13 21:30,14,21.15,21.15,21.13,21.13,97
20160501|2015-12-14 01:00,14,21.05,21.05,20.96,20.96,4
20160501|2015-12-14 01:30,14,20.85,20.92,20.85,20.92,9
20160501|2015-12-14 02:00,14,20.9,20.91,20.85,20.91,4
20160501|2015-12-14 02:30,14,20.95,21.08,20.95,21,80
20160501|2015-12-14 03:00,14,20.95,21.05,20.95,21.05,53
20160501|2015-12-14 03:30,14,21.05,21.05,21,21,26
20160501|2015-12-14 04:00,14,21.05,21.1,21.01,21.07,44
20160501|2015-12-14 04:30,14,21.1,21.1,21.05,21.05,10
20160501|2015-12-14 05:00,14,21.05,21.3,21.05,21.3,31
20160501|2015-12-14 05:30,14,21.31,21.47,21.3,21.35,75
20160501|2015-12-14 06:00,14,21.35,21.52,21.35,21.45,190
20160501|2015-12-14 06:30,14,21.45,21.52,21.42,21.45,182
20160501|2015-12-14 07:00,14,21.45,21.63,21.45,21.56,141
20160501|2015-12-14 07:30,14,21.55,21.57,21.4,21.4,28
20160501|2015-12-14 08:00,14,21.43,21.45,21.33,21.35,133
20160501|2015-12-14 08:30,14,21.35,21.5,21.15,21.5,429
20160501|2015-12-14 09:00,14,21.45,21.67,21.3,21.67,459
20160501|2015-12-14 09:30,14,21.7,21.76,21.5,21.67,301
20160501|2015-12-14 10:00,14,21.67,21.9,21.67,21.78,526
20160501|2015-12-14 10:30,14,21.87,21.93,21.6,21.65,132
20160501|2015-12-14 11:00,14,21.65,21.74,21.1,21.1,295
20160501|2015-12-14 11:30,14,21.05,21.25,20.98,21,277
20160501|2015-12-14 12:00,14,20.95,21.05,20.9,21.03,169
20160501|2015-12-14 12:30,14,21.05,21.25,20.95,21,299
20160501|2015-12-14 13:00,14,20.95,21.09,20.75,20.85,292
20160501|2015-12-14 13:30,14,20.85,20.97,20.7,20.73,192
20160501|2015-12-14 14:00,14,20.75,20.9,20.75,20.8,250
20160501|2015-12-14 14:30,14,20.83,20.83,20.43,20.54,539
20160501|2015-12-14 15:00,14,20.54,20.82,20.45,20.82,707
20160501|2015-12-14 15:30,15,20.76,20.85,20.76,20.8,112
20160501|2015-12-14 16:30,15,20.8,20.8,20.74,20.77,14
20160501|2015-12-14 17:30,15,20.75,20.75,20.75,20.75,5
20160501|2015-12-14 19:00,15,20.75,20.75,20.75,20.75,1
20160501|2015-12-14 20:00,15,20.75,20.75,20.74,20.74,15
20160501|2015-12-14 20:30,15,20.74,20.74,20.74,20.74,5
20160501|2015-12-14 21:30,15,20.74,20.74,20.74,20.74,8
20160501|2015-12-14 22:00,15,20.75,20.75,20.75,20.75,1
20160501|2015-12-14 23:00,15,20.75,20.75,20.75,20.75,1
20160501|2015-12-15 02:00,15,20.66,20.66,20.66,20.66,1
20160501|2015-12-15 02:30,15,20.62,20.62,20.51,20.59,18
20160501|2015-12-15 03:00,15,20.5,20.5,20.47,20.47,4
20160501|2015-12-15 03:30,15,20.46,20.53,20.43,20.45,28
20160501|2015-12-15 04:00,15,20.43,20.53,20.4,20.53,20
20160501|2015-12-15 04:30,15,20.45,20.51,20.45,20.45,3
20160501|2015-12-15 05:30,15,20.43,20.48,20.43,20.48,48
20160501|2015-12-15 06:00,15,20.48,20.5,20.48,20.5,18
20160501|2015-12-15 06:30,15,20.53,20.6,20.53,20.6,37
20160501|2015-12-15 07:00,15,20.55,20.55,20.53,20.53,28
20160501|2015-12-15 07:30,15,20.5,20.51,20.33,20.33,78
20160501|2015-12-15 08:00,15,20.34,20.38,20.32,20.35,30
20160501|2015-12-15 08:30,15,20.3,20.35,20.15,20.25,264
20160501|2015-12-15 09:00,15,20.25,20.4,20.21,20.28,290
20160501|2015-12-15 09:30,15,20.28,20.43,20.28,20.4,107
20160501|2015-12-15 10:00,15,20.4,20.45,20.37,20.45,56
20160501|2015-12-15 10:30,15,20.4,20.63,20.4,20.61,137
20160501|2015-12-15 11:00,15,20.6,20.65,20.53,20.58,126
20160501|2015-12-15 11:30,15,20.5,20.5,20.3,20.3,128
20160501|2015-12-15 12:00,15,20.27,20.42,20.24,20.41,127
20160501|2015-12-15 12:30,15,20.4,20.4,20.15,20.2,112
20160501|2015-12-15 13:00,15,20.2,20.27,20.08,20.1,77
20160501|2015-12-15 13:30,15,20.05,20.13,20.05,20.11,114
20160501|2015-12-15 14:00,15,20.05,20.15,20.05,20.11,113
20160501|2015-12-15 14:30,15,20.15,20.2,20.05,20.1,239
20160501|2015-12-15 15:00,15,20.1,20.14,19.84,19.85,838
20160501|2015-12-15 15:30,16,19.82,19.95,19.8,19.85,43
20160501|2015-12-15 16:30,16,19.9,19.91,19.85,19.86,8
20160501|2015-12-15 17:00,16,19.9,19.9,19.88,19.88,52
20160501|2015-12-15 21:00,16,19.84,19.84,19.84,19.84,1
20160501|2015-12-15 22:30,16,19.8,19.8,19.8,19.8,2
20160501|2015-12-15 23:00,16,19.85,19.85,19.85,19.85,2
20160501|2015-12-16 01:00,16,19.8,19.86,19.8,19.85,51
20160501|2015-12-16 02:00,16,19.8,19.91,19.8,19.9,63
20160501|2015-12-16 02:30,16,19.95,19.99,19.9,19.9,48
20160501|2015-12-16 03:00,16,19.9,19.95,19.9,19.9,17
20160501|2015-12-16 03:30,16,19.9,19.9,19.85,19.85,16
20160501|2015-12-16 04:00,16,19.85,19.85,19.83,19.84,38
20160501|2015-12-16 04:30,16,19.83,19.83,19.71,19.72,33
20160501|2015-12-16 05:00,16,19.75,19.8,19.7,19.7,20
20160501|2015-12-16 05:30,16,19.72,19.75,19.72,19.75,20
20160501|2015-12-16 06:00,16,19.75,19.75,19.73,19.75,53
20160501|2015-12-16 06:30,16,19.78,19.8,19.76,19.79,12
20160501|2015-12-16 07:00,16,19.77,19.78,19.72,19.72,25
20160501|2015-12-16 07:30,16,19.7,19.73,19.65,19.7,64
20160501|2015-12-16 08:00,16,19.7,19.73,19.59,19.67,267
20160501|2015-12-16 08:30,16,19.65,19.76,19.57,19.75,598
20160501|2015-12-16 09:00,16,19.75,19.83,19.7,19.81,315
20160501|2015-12-16 09:30,16,19.84,19.91,19.8,19.88,228
20160501|2015-12-16 10:00,16,19.9,19.97,19.85,19.97,156
20160501|2015-12-16 10:30,16,19.95,19.95,19.84,19.85,141
20160501|2015-12-16 11:00,16,19.85,19.95,19.83,19.85,233
20160501|2015-12-16 11:30,16,19.85,20,19.84,20,159
20160501|2015-12-16 12:00,16,19.95,19.95,19.87,19.89,130
20160501|2015-12-16 12:30,16,19.87,19.9,19.7,19.75,278
20160501|2015-12-16 13:00,16,19.7,19.95,19.38,19.6,492
20160501|2015-12-16 13:30,16,19.61,19.67,19.2,19.23,675
20160501|2015-12-16 14:00,16,19.23,19.4,19.2,19.2,407
20160501|2015-12-16 14:30,16,19.2,19.45,19.19,19.45,460
20160501|2015-12-16 15:00,16,19.4,19.55,19.36,19.55,501
20160501|2015-12-16 17:00,17,19.55,19.55,19.55,19.55,1
20160501|2015-12-16 17:30,17,19.55,19.55,19.54,19.54,3
20160501|2015-12-16 18:30,17,19.55,19.55,19.55,19.55,5
20160501|2015-12-16 19:00,17,19.6,19.6,19.57,19.58,5
20160501|2015-12-16 21:30,17,19.65,19.7,19.65,19.66,8
20160501|2015-12-16 23:00,17,19.65,19.65,19.6,19.62,4
20160501|2015-12-17 00:30,17,19.55,19.55,19.5,19.5,4
20160501|2015-12-17 01:00,17,19.53,19.53,19.5,19.5,8
20160501|2015-12-17 01:30,17,19.45,19.45,19.45,19.45,2
20160501|2015-12-17 02:00,17,19.5,19.5,19.45,19.45,7
20160501|2015-12-17 02:30,17,19.45,19.45,19.4,19.4,33
20160501|2015-12-17 03:00,17,19.4,19.45,19.4,19.45,93
20160501|2015-12-17 03:30,17,19.42,19.42,19.4,19.4,11
20160501|2015-12-17 04:00,17,19.35,19.35,19.35,19.35,18
20160501|2015-12-17 04:30,17,19.31,19.37,19.31,19.36,11
20160501|2015-12-17 05:00,17,19.35,19.35,19.35,19.35,16
20160501|2015-12-17 06:00,17,19.31,19.34,19.31,19.33,5
20160501|2015-12-17 06:30,17,19.3,19.33,19.3,19.33,26
20160501|2015-12-17 07:00,17,19.35,19.35,19.35,19.35,20
20160501|2015-12-17 07:30,17,19.35,19.4,19.29,19.3,14
20160501|2015-12-17 08:00,17,19.27,19.32,19.27,19.3,64
20160501|2015-12-17 08:30,17,19.3,19.7,19.3,19.61,421
20160501|2015-12-17 09:00,17,19.63,19.92,19.63,19.88,566
20160501|2015-12-17 09:30,17,19.83,20.1,19.8,20.05,292
20160501|2015-12-17 10:00,17,19.95,20.2,19.95,20.15,192
20160501|2015-12-17 10:30,17,20.15,20.22,20.03,20.05,199
20160501|2015-12-17 11:00,17,20.1,20.13,19.95,20.05,102
20160501|2015-12-17 11:30,17,20.05,20.17,20.05,20.05,238
20160501|2015-12-17 12:00,17,20.05,20.05,19.95,20.02,112
20160501|2015-12-17 12:30,17,20.05,20.05,19.68,19.68,212
20160501|2015-12-17 13:00,17,19.7,19.74,19.6,19.7,128
20160501|2015-12-17 13:30,17,19.75,19.9,19.68,19.8,105
20160501|2015-12-17 14:00,17,19.8,19.92,19.75,19.81,116
20160501|2015-12-17 14:30,17,19.85,19.9,19.7,19.9,226
20160501|2015-12-17 15:00,17,19.87,20.25,19.85,20.2,666
20160501|2015-12-17 15:30,18,20.2,20.25,20.2,20.25,14
20160501|2015-12-17 16:00,18,20.2,20.24,20.2,20.24,17
20160501|2015-12-17 16:30,18,20.2,20.23,20.1,20.1,59
20160501|2015-12-17 17:00,18,20.17,20.21,20.15,20.2,32
20160501|2015-12-17 18:30,18,20.25,20.41,20.21,20.41,46
20160501|2015-12-17 19:00,18,20.35,20.35,20.35,20.35,3
20160501|2015-12-17 19:30,18,20.28,20.28,20.28,20.28,2
20160501|2015-12-17 20:00,18,20.28,20.28,20.25,20.25,11
20160501|2015-12-17 21:30,18,20.2,20.2,20.11,20.11,7
20160501|2015-12-17 22:00,18,20.31,20.35,20.31,20.35,5
20160501|2015-12-17 22:30,18,20.35,20.35,20.25,20.25,13
20160501|2015-12-17 23:00,18,20.3,20.3,20.26,20.26,4
20160501|2015-12-18 00:00,18,20.3,20.3,20.3,20.3,1
20160501|2015-12-18 00:30,18,20.25,20.25,20.25,20.25,4
20160501|2015-12-18 02:00,18,20.4,20.44,20.26,20.26,39
20160501|2015-12-18 02:30,18,20.2,20.28,20.17,20.28,48
20160501|2015-12-18 03:00,18,20.23,20.3,20.2,20.2,22
20160501|2015-12-18 03:30,18,20.23,20.27,20.2,20.2,17
20160501|2015-12-18 04:00,18,20.23,20.23,20.2,20.2,3
20160501|2015-12-18 04:30,18,20.11,20.11,20.06,20.09,7
20160501|2015-12-18 05:00,18,20.1,20.18,20.1,20.17,21
20160501|2015-12-18 05:30,18,20.24,20.3,20.24,20.3,5
20160501|2015-12-18 06:00,18,20.35,20.41,20.28,20.4,73
20160501|2015-12-18 06:30,18,20.35,20.37,20.32,20.35,6
20160501|2015-12-18 07:00,18,20.3,20.3,20.24,20.24,8
20160501|2015-12-18 07:30,18,20.25,20.28,20.22,20.22,27
20160501|2015-12-18 08:00,18,20.23,20.23,20.09,20.2,91
20160501|2015-12-18 08:30,18,20.18,20.3,20.07,20.2,150
20160501|2015-12-18 09:00,18,20.15,20.3,20.14,20.3,127
20160501|2015-12-18 09:30,18,20.33,20.42,20.15,20.15,640
20160501|2015-12-18 10:00,18,20.18,20.21,20.03,20.18,205
20160501|2015-12-18 10:30,18,20.2,20.33,20.18,20.3,122
20160501|2015-12-18 11:00,18,20.33,20.57,20.3,20.55,374
20160501|2015-12-18 11:30,18,20.57,20.75,20.57,20.7,597
20160501|2015-12-18 12:00,18,20.7,20.75,20.6,20.65,243
20160501|2015-12-18 12:30,18,20.65,20.73,20.59,20.6,134
20160501|2015-12-18 13:00,18,20.6,20.6,20.37,20.45,127
20160501|2015-12-18 13:30,18,20.45,20.6,20.45,20.5,125
20160501|2015-12-18 14:00,18,20.52,20.75,20.47,20.65,261
20160501|2015-12-18 14:30,18,20.65,20.76,20.53,20.75,231
20160501|2015-12-18 15:00,18,20.79,20.97,20.73,20.95,348
20160501|2015-12-20 17:00,21,20.5,20.5,20.5,20.5,1
20160501|2015-12-20 18:00,21,20.81,20.85,20.78,20.78,8
20160501|2015-12-20 20:30,21,20.7,20.7,20.65,20.67,11
20160501|2015-12-20 21:30,21,20.65,20.65,20.6,20.6,4
20160501|2015-12-20 23:00,21,20.55,20.55,20.55,20.55,1
20160501|2015-12-20 23:30,21,20.55,20.55,20.55,20.55,8
20160501|2015-12-21 01:30,21,20.5,20.52,20.44,20.5,71
20160501|2015-12-21 02:00,21,20.6,20.64,20.48,20.48,34
20160501|2015-12-21 02:30,21,20.44,20.47,20.44,20.45,10
20160501|2015-12-21 03:00,21,20.38,20.4,20.34,20.4,23
20160501|2015-12-21 05:00,21,20.45,20.5,20.43,20.5,14
20160501|2015-12-21 05:30,21,20.5,20.5,20.4,20.5,21
20160501|2015-12-21 06:30,21,20.45,20.5,20.45,20.5,6
20160501|2015-12-21 07:00,21,20.45,20.5,20.45,20.5,2
20160501|2015-12-21 07:30,21,20.45,20.45,20.4,20.4,38
20160501|2015-12-21 08:00,21,20.4,20.42,20.34,20.35,108
20160501|2015-12-21 08:30,21,20.3,20.45,20.26,20.42,142
20160501|2015-12-21 09:00,21,20.4,20.4,20.29,20.3,122
20160501|2015-12-21 09:30,21,20.3,20.4,20.25,20.35,74
20160501|2015-12-21 10:00,21,20.35,20.58,20.35,20.55,31
20160501|2015-12-21 10:30,21,20.58,20.75,20.57,20.65,81
20160501|2015-12-21 11:00,21,20.7,20.7,20.6,20.65,81
20160501|2015-12-21 11:30,21,20.58,20.61,20.4,20.4,26
20160501|2015-12-21 12:00,21,20.45,20.45,20.3,20.3,31
20160501|2015-12-21 12:30,21,20.3,20.3,20.2,20.3,51
20160501|2015-12-21 13:00,21,20.3,20.5,20.3,20.5,65
20160501|2015-12-21 13:30,21,20.53,20.6,20.45,20.45,153
20160501|2015-12-21 14:00,21,20.45,20.7,20.43,20.7,138
20160501|2015-12-21 14:30,21,20.6,20.7,20.3,20.32,218
20160501|2015-12-21 15:00,21,20.31,20.31,20.05,20.09,667
20160501|2015-12-21 15:30,22,20.09,20.1,20.07,20.1,18
20160501|2015-12-21 16:30,22,20.08,20.08,20.08,20.08,2
20160501|2015-12-21 18:00,22,20.08,20.09,20.04,20.04,13
20160501|2015-12-21 18:30,22,20,20.03,19.97,20.01,19
20160501|2015-12-21 19:30,22,20.05,20.05,20.05,20.05,1
20160501|2015-12-22 00:00,22,20.02,20.02,20.02,20.02,1
20160501|2015-12-22 01:00,22,20.02,20.02,19.92,19.93,28
20160501|2015-12-22 02:00,22,19.95,20.01,19.95,20.01,9
20160501|2015-12-22 02:30,22,20.05,20.09,20,20.09,40
20160501|2015-12-22 03:00,22,20.09,20.15,20.05,20.15,31
20160501|2015-12-22 03:30,22,20.19,20.28,20.18,20.25,27
20160501|2015-12-22 04:00,22,20.26,20.26,20.26,20.26,2
20160501|2015-12-22 04:30,22,20.15,20.15,20.15,20.15,2
20160501|2015-12-22 05:00,22,20.02,20.02,20.01,20.01,3
20160501|2015-12-22 05:30,22,20.02,20.02,20.02,20.02,1
20160501|2015-12-22 06:00,22,20.16,20.16,20.09,20.1,30
20160501|2015-12-22 06:30,22,19.98,20,19.98,20,2
20160501|2015-12-22 07:00,22,20.03,20.05,20.03,20.05,49
20160501|2015-12-22 07:30,22,20,20.05,19.95,19.95,12
20160501|2015-12-22 08:00,22,19.9,19.91,19.85,19.9,67
20160501|2015-12-22 08:30,22,19.95,20.03,19.9,19.9,259
20160501|2015-12-22 09:00,22,19.95,20.01,19.85,19.85,85
20160501|2015-12-22 09:30,22,19.85,19.9,19.8,19.9,45
20160501|2015-12-22 10:00,22,19.84,20,19.78,19.95,67
20160501|2015-12-22 10:30,22,19.93,19.95,19.86,19.9,267
20160501|2015-12-22 11:00,22,19.9,19.94,19.85,19.85,93
20160501|2015-12-22 11:30,22,19.85,19.85,19.75,19.8,54
20160501|2015-12-22 12:00,22,19.8,19.85,19.75,19.8,217
20160501|2015-12-22 12:30,22,19.83,19.88,19.75,19.75,55
20160501|2015-12-22 13:00,22,19.77,19.77,19.72,19.77,130
20160501|2015-12-22 13:30,22,19.79,19.83,19.75,19.78,120
20160501|2015-12-22 14:00,22,19.75,19.77,19.65,19.77,124
20160501|2015-12-22 14:30,22,19.77,19.95,19.69,19.73,444
20160501|2015-12-22 15:00,22,19.71,19.71,19.5,19.5,786
20160501|2015-12-22 15:30,23,19.52,19.52,19.52,19.52,1
20160501|2015-12-22 18:00,23,19.6,19.6,19.6,19.6,1
20160501|2015-12-22 19:00,23,19.6,19.6,19.6,19.6,2
20160501|2015-12-23 02:00,23,19.5,19.5,19.43,19.46,14
20160501|2015-12-23 02:30,23,19.49,19.49,19.49,19.49,1
20160501|2015-12-23 03:00,23,19.55,19.55,19.55,19.55,1
20160501|2015-12-23 03:30,23,19.45,19.45,19.42,19.45,23
20160501|2015-12-23 04:00,23,19.45,19.45,19.44,19.45,6
20160501|2015-12-23 04:30,23,19.47,19.47,19.47,19.47,50
20160501|2015-12-23 05:00,23,19.47,19.47,19.45,19.45,8
20160501|2015-12-23 05:30,23,19.42,19.42,19.4,19.41,59
20160501|2015-12-23 06:00,23,19.35,19.35,19.3,19.32,15
20160501|2015-12-23 06:30,23,19.35,19.39,19.35,19.39,2
20160501|2015-12-23 07:00,23,19.35,19.42,19.32,19.42,54
20160501|2015-12-23 07:30,23,19.4,19.4,19.4,19.4,6
20160501|2015-12-23 08:00,23,19.35,19.42,19.35,19.42,110
20160501|2015-12-23 08:30,23,19.4,19.47,19.37,19.4,293
20160501|2015-12-23 09:00,23,19.4,19.5,19.39,19.49,200
20160501|2015-12-23 09:30,23,19.45,19.5,19.35,19.4,138
20160501|2015-12-23 10:00,23,19.4,19.5,19.4,19.44,60
20160501|2015-12-23 10:30,23,19.45,19.5,19.42,19.5,164
20160501|2015-12-23 11:00,23,19.45,19.5,19.45,19.5,140
20160501|2015-12-23 11:30,23,19.5,19.56,19.5,19.5,210
20160501|2015-12-23 12:00,23,19.5,19.61,19.5,19.6,342
20160501|2015-12-23 12:30,23,19.6,19.7,19.55,19.55,135
20160501|2015-12-23 13:00,23,19.51,19.52,19.46,19.5,46
20160501|2015-12-23 13:30,23,19.48,19.55,19.45,19.52,343
20160501|2015-12-23 14:00,23,19.5,19.52,19.45,19.5,302
20160501|2015-12-23 14:30,23,19.52,19.6,19.47,19.47,204
20160501|2015-12-23 15:00,23,19.47,19.6,19.41,19.6,364
20160501|2015-12-23 15:30,24,19.65,19.65,19.51,19.53,69
20160501|2015-12-23 17:00,24,19.57,19.57,19.55,19.55,4
20160501|2015-12-23 18:00,24,19.55,19.55,19.48,19.48,27
20160501|2015-12-23 19:30,24,19.49,19.5,19.49,19.5,9
20160501|2015-12-23 23:00,24,19.6,19.6,19.6,19.6,4
20160501|2015-12-23 23:30,24,19.61,19.62,19.61,19.62,20
20160501|2015-12-24 01:00,24,19.59,19.6,19.59,19.6,27
20160501|2015-12-24 01:30,24,19.6,19.6,19.6,19.6,2
20160501|2015-12-24 03:00,24,19.63,19.63,19.63,19.63,1
20160501|2015-12-24 03:30,24,19.6,19.6,19.6,19.6,12
20160501|2015-12-24 04:00,24,19.6,19.6,19.6,19.6,5
20160501|2015-12-24 06:30,24,19.55,19.55,19.54,19.55,4
20160501|2015-12-24 07:30,24,19.5,19.5,19.5,19.5,1
20160501|2015-12-24 08:00,24,19.54,19.54,19.52,19.52,9
20160501|2015-12-24 08:30,24,19.5,19.65,19.5,19.65,98
20160501|2015-12-24 09:00,24,19.61,19.65,19.6,19.6,72
20160501|2015-12-24 09:30,24,19.55,19.65,19.55,19.6,109
20160501|2015-12-24 10:00,24,19.6,19.63,19.55,19.59,144
20160501|2015-12-24 10:30,24,19.59,19.6,19.55,19.6,32
20160501|2015-12-24 11:00,24,19.6,19.6,19.55,19.6,9
20160501|2015-12-24 11:30,24,19.55,19.65,19.55,19.65,164
20160501|2015-12-24 12:00,24,19.65,19.7,19.62,19.68,128
20160501|2015-12-27 17:00,28,19.49,19.56,19.45,19.5,13
20160501|2015-12-27 17:30,28,19.55,19.55,19.55,19.55,1
20160501|2015-12-27 20:00,28,19.55,19.55,19.55,19.55,3
20160501|2015-12-27 21:30,28,19.55,19.55,19.55,19.55,1
20160501|2015-12-28 02:00,28,19.65,19.7,19.65,19.7,4
20160501|2015-12-28 02:30,28,19.67,19.71,19.67,19.7,35
20160501|2015-12-28 03:00,28,19.7,19.7,19.7,19.7,4
20160501|2015-12-28 04:00,28,19.75,19.75,19.75,19.75,4
20160501|2015-12-28 05:00,28,19.75,19.75,19.75,19.75,6
20160501|2015-12-28 06:00,28,19.81,19.81,19.77,19.8,13
20160501|2015-12-28 06:30,28,19.85,19.85,19.8,19.8,40
20160501|2015-12-28 07:00,28,19.75,19.81,19.75,19.75,24
20160501|2015-12-28 07:30,28,19.7,19.72,19.7,19.72,98
20160501|2015-12-28 08:00,28,19.73,19.75,19.7,19.75,130
20160501|2015-12-28 08:30,28,19.7,19.8,19.68,19.75,288
20160501|2015-12-28 09:00,28,19.75,19.87,19.75,19.8,506
20160501|2015-12-28 09:30,28,19.8,19.92,19.8,19.88,220
20160501|2015-12-28 10:00,28,19.9,19.9,19.75,19.8,86
20160501|2015-12-28 10:30,28,19.77,19.8,19.66,19.75,74
20160501|2015-12-28 11:00,28,19.7,19.75,19.69,19.7,55
20160501|2015-12-28 11:30,28,19.7,19.7,19.63,19.65,34
20160501|2015-12-28 12:00,28,19.65,19.65,19.45,19.51,142
20160501|2015-12-28 12:30,28,19.45,19.5,19.4,19.5,97
20160501|2015-12-28 13:00,28,19.48,19.48,19.39,19.39,115
20160501|2015-12-28 13:30,28,19.37,19.4,19.35,19.35,57
20160501|2015-12-28 14:00,28,19.32,19.41,19.31,19.35,151
20160501|2015-12-28 14:30,28,19.38,19.38,19.25,19.29,422
20160501|2015-12-28 15:00,28,19.28,19.3,19.18,19.2,1033
20160501|2015-12-28 15:30,29,19.25,19.25,19.25,19.25,15
20160501|2015-12-28 18:00,29,19.25,19.25,19.22,19.24,38
20160501|2015-12-28 18:30,29,19.24,19.24,19.24,19.24,5
20160501|2015-12-28 19:00,29,19.24,19.24,19.21,19.21,7
20160501|2015-12-28 20:00,29,19.2,19.2,19.2,19.2,3
20160501|2015-12-28 22:00,29,19.2,19.2,19.2,19.2,23
20160501|2015-12-28 23:00,29,19.25,19.27,19.23,19.25,104
20160501|2015-12-29 00:00,29,19.25,19.25,19.25,19.25,5
20160501|2015-12-29 00:30,29,19.25,19.25,19.24,19.25,11
20160501|2015-12-29 01:00,29,19.25,19.25,19.24,19.25,39
20160501|2015-12-29 02:00,29,19.2,19.2,19.15,19.15,18
20160501|2015-12-29 02:30,29,19.11,19.11,19.11,19.11,4
20160501|2015-12-29 03:00,29,19.1,19.1,19.05,19.05,7
20160501|2015-12-29 03:30,29,19.07,19.07,19.03,19.03,13
20160501|2015-12-29 04:00,29,19.05,19.08,19.05,19.08,6
20160501|2015-12-29 04:30,29,19.05,19.05,19.05,19.05,8
20160501|2015-12-29 05:00,29,19.1,19.1,19.1,19.1,1
20160501|2015-12-29 05:30,29,19.1,19.1,19.1,19.1,7
20160501|2015-12-29 06:00,29,19.1,19.11,19.1,19.1,28
20160501|2015-12-29 07:00,29,19.07,19.07,19.07,19.07,6
20160501|2015-12-29 07:30,29,19.05,19.05,19,19.02,10
20160501|2015-12-29 08:00,29,19.05,19.12,19.05,19.07,202
20160501|2015-12-29 08:30,29,19.05,19.12,19,19.07,365
20160501|2015-12-29 09:00,29,19.07,19.15,19.05,19.08,390
20160501|2015-12-29 09:30,29,19.1,19.15,19.09,19.1,201
20160501|2015-12-29 10:00,29,19.1,19.15,19.08,19.12,373
20160501|2015-12-29 10:30,29,19.1,19.22,19.1,19.2,119
20160501|2015-12-29 11:00,29,19.15,19.2,19.13,19.15,53
20160501|2015-12-29 11:30,29,19.15,19.15,19.1,19.1,25
20160501|2015-12-29 12:00,29,19.1,19.12,19.1,19.12,19
20160501|2015-12-29 12:30,29,19.12,19.12,19.05,19.05,72
20160501|2015-12-29 13:00,29,19.07,19.08,19.05,19.05,64
20160501|2015-12-29 13:30,29,19.05,19.1,19.05,19.05,93
20160501|2015-12-29 14:00,29,19.05,19.05,19.05,19.05,68
20160501|2015-12-29 14:30,29,19.05,19.12,19.02,19.05,173
20160501|2015-12-29 15:00,29,19.07,19.07,18.94,18.95,585
20160501|2015-12-29 15:30,30,18.95,18.95,18.95,18.95,18
20160501|2015-12-29 16:00,30,19,19,19,19,1
20160501|2015-12-29 17:00,30,19,19,19,19,5
20160501|2015-12-29 18:00,30,19.05,19.05,19.05,19.05,1
20160501|2015-12-29 19:30,30,19.01,19.01,19.01,19.01,1
20160501|2015-12-29 20:00,30,19.05,19.05,19.05,19.05,1
20160501|2015-12-30 01:00,30,19.05,19.05,19.02,19.02,2
20160501|2015-12-30 01:30,30,19.09,19.09,19.05,19.05,10
20160501|2015-12-30 02:00,30,19.08,19.08,19.07,19.08,18
20160501|2015-12-30 02:30,30,19.08,19.11,19.08,19.1,29
20160501|2015-12-30 03:00,30,19.07,19.07,19.07,19.07,1
20160501|2015-12-30 03:30,30,19.07,19.07,19.05,19.05,2
20160501|2015-12-30 04:00,30,19.04,19.04,19.04,19.04,5
20160501|2015-12-30 05:00,30,19.04,19.04,19.03,19.04,7
20160501|2015-12-30 05:30,30,19.05,19.08,19.05,19.05,11
20160501|2015-12-30 06:00,30,19.05,19.08,19.05,19.08,14
20160501|2015-12-30 06:30,30,19.08,19.15,19.08,19.15,21
20160501|2015-12-30 07:00,30,19.15,19.15,19.15,19.15,26
20160501|2015-12-30 07:30,30,19.15,19.16,19.14,19.15,14
20160501|2015-12-30 08:00,30,19.15,19.17,19.15,19.17,15
20160501|2015-12-30 08:30,30,19.2,19.25,19.1,19.22,196
20160501|2015-12-30 09:00,30,19.2,19.29,19.18,19.29,107
20160501|2015-12-30 09:30,30,19.28,19.28,19.2,19.23,29
20160501|2015-12-30 10:00,30,19.25,19.28,19.2,19.25,47
20160501|2015-12-30 10:30,30,19.25,19.31,19.25,19.25,65
20160501|2015-12-30 11:00,30,19.25,19.26,19.23,19.23,76
20160501|2015-12-30 11:30,30,19.25,19.28,19.25,19.28,10
20160501|2015-12-30 12:00,30,19.25,19.28,19.23,19.28,116
20160501|2015-12-30 12:30,30,19.25,19.25,19.15,19.15,37
20160501|2015-12-30 13:00,30,19.15,19.18,19.15,19.18,51
20160501|2015-12-30 13:30,30,19.15,19.24,19.15,19.2,67
20160501|2015-12-30 14:00,30,19.23,19.23,19.23,19.23,5
20160501|2015-12-30 14:30,30,19.23,19.38,19.22,19.35,306
20160501|2015-12-30 15:00,30,19.35,19.5,19.3,19.47,554
20160501|2015-12-30 15:30,31,19.42,19.42,19.35,19.35,10
20160501|2015-12-30 16:00,31,19.41,19.41,19.41,19.41,6
20160501|2015-12-30 16:30,31,19.35,19.38,19.34,19.34,10
20160501|2015-12-31 02:30,31,19.38,19.38,19.38,19.38,3
20160501|2015-12-31 04:00,31,19.38,19.4,19.38,19.4,2
20160501|2015-12-31 06:30,31,19.47,19.55,19.47,19.55,16
20160501|2015-12-31 07:30,31,19.6,19.63,19.6,19.6,37
20160501|2015-12-31 08:00,31,19.55,19.56,19.52,19.55,100
20160501|2015-12-31 08:30,31,19.6,19.6,19.5,19.55,138
20160501|2015-12-31 09:00,31,19.52,19.57,19.5,19.57,124
20160501|2015-12-31 09:30,31,19.6,19.63,19.52,19.55,151
20160501|2015-12-31 10:00,31,19.52,19.54,19.5,19.5,163
20160501|2015-12-31 10:30,31,19.5,19.5,19.38,19.38,169
20160501|2015-12-31 11:00,31,19.36,19.41,19.34,19.35,147
20160501|2015-12-31 11:30,31,19.3,19.4,19.3,19.4,128
20160501|2015-12-31 12:00,31,19.42,19.52,19.4,19.45,81
20160501|2015-12-31 12:30,31,19.46,19.47,19.3,19.37,54
20160501|2015-12-31 13:00,31,19.4,19.42,19.35,19.42,97
20160501|2015-12-31 13:30,31,19.44,19.45,19.4,19.45,190
20160501|2015-12-31 14:00,31,19.43,19.53,19.43,19.5,193
20160501|2015-12-31 14:30,31,19.48,19.6,19.45,19.59,142
20160501|2015-12-31 15:00,31,19.6,19.6,19.45,19.45,698
20160501|2016-01-03 17:00,4,19.45,19.45,19.38,19.38,20
20160501|2016-01-03 17:30,4,19.44,19.44,19.44,19.44,2
20160501|2016-01-03 19:00,4,19.4,19.4,19.4,19.4,2
20160501|2016-01-03 19:30,4,19.4,19.5,19.39,19.45,12
20160501|2016-01-03 20:00,4,19.55,19.7,19.55,19.7,20
20160501|2016-01-03 20:30,4,19.7,19.71,19.65,19.67,14
20160501|2016-01-03 21:00,4,19.65,19.65,19.65,19.65,1
20160501|2016-01-03 21:30,4,19.72,19.72,19.7,19.71,11
20160501|2016-01-03 22:00,4,19.68,19.8,19.68,19.76,40
20160501|2016-01-03 23:00,4,19.88,19.88,19.88,19.88,1
20160501|2016-01-03 23:30,4,19.9,19.9,19.89,19.89,5
20160501|2016-01-04 00:00,4,19.95,20,19.95,19.98,12
20160501|2016-01-04 00:30,4,19.93,19.93,19.93,19.93,4
20160501|2016-01-04 01:00,4,19.99,20.07,19.99,20.07,111
20160501|2016-01-04 01:30,4,20,20.1,20,20.04,112
20160501|2016-01-04 02:00,4,20.04,20.28,20.03,20.2,187
20160501|2016-01-04 02:30,4,20.25,20.27,20.15,20.15,45
20160501|2016-01-04 03:00,4,20.15,20.15,20.11,20.11,7
20160501|2016-01-04 03:30,4,20.09,20.2,20.09,20.17,65
20160501|2016-01-04 04:00,4,20.1,20.1,20.1,20.1,3
20160501|2016-01-04 04:30,4,20.15,20.17,20.15,20.17,7
20160501|2016-01-04 05:00,4,20.25,20.25,20.25,20.25,1
20160501|2016-01-04 05:30,4,20.32,20.4,20.32,20.4,63
20160501|2016-01-04 06:00,4,20.38,20.45,20.38,20.45,34
20160501|2016-01-04 06:30,4,20.4,20.41,20.3,20.3,79
20160501|2016-01-04 07:00,4,20.29,20.3,20.2,20.23,140
20160501|2016-01-04 07:30,4,20.2,20.35,20.18,20.35,100
20160501|2016-01-04 08:00,4,20.35,20.4,20.28,20.3,121
20160501|2016-01-04 08:30,4,20.3,20.35,20.1,20.15,919
20160501|2016-01-04 09:00,4,20.15,20.23,20,20.05,526
20160501|2016-01-04 09:30,4,20.05,20.21,20,20.19,811
20160501|2016-01-04 10:00,4,20.17,20.28,20.13,20.18,536
20160501|2016-01-04 10:30,4,20.13,20.17,20.01,20.05,202
20160501|2016-01-04 11:00,4,20.06,20.23,20.05,20.18,204
20160501|2016-01-04 11:30,4,20.23,20.25,20.12,20.19,143
20160501|2016-01-04 12:00,4,20.17,20.2,20.12,20.2,119
20160501|2016-01-04 12:30,4,20.2,20.32,20.18,20.32,127
20160501|2016-01-04 13:00,4,20.31,20.48,20.31,20.4,382
20160501|2016-01-04 13:30,4,20.5,20.55,20.48,20.5,155
20160501|2016-01-04 14:00,4,20.55,20.64,20.55,20.55,149
20160501|2016-01-04 14:30,4,20.53,20.53,20.06,20.12,864
20160501|2016-01-04 15:00,4,20.1,20.14,19.9,19.92,1206
20160501|2016-01-04 15:30,5,19.91,19.91,19.83,19.85,38
20160501|2016-01-04 16:00,5,19.85,19.87,19.8,19.87,28
20160501|2016-01-04 16:30,5,19.85,19.87,19.85,19.87,17
20160501|2016-01-04 18:00,5,19.82,19.85,19.82,19.85,2
20160501|2016-01-04 19:00,5,19.85,19.85,19.85,19.85,3
20160501|2016-01-04 19:30,5,19.8,19.81,19.75,19.75,17
20160501|2016-01-04 21:00,5,19.76,19.76,19.76,19.76,7
20160501|2016-01-04 22:00,5,19.77,19.8,19.77,19.8,2
20160501|2016-01-04 23:00,5,19.78,19.81,19.78,19.81,3
20160501|2016-01-04 23:30,5,19.85,19.87,19.85,19.87,2
20160501|2016-01-05 00:00,5,19.9,19.9,19.9,19.9,22
20160501|2016-01-05 00:30,5,19.8,19.8,19.8,19.8,1
20160501|2016-01-05 01:00,5,19.82,19.82,19.8,19.81,17
20160501|2016-01-05 01:30,5,19.8,19.87,19.77,19.85,31
20160501|2016-01-05 02:00,5,19.87,19.95,19.82,19.95,28
20160501|2016-01-05 02:30,5,20,20,20,20,1
20160501|2016-01-05 03:00,5,20.02,20.15,20.02,20.13,47
20160501|2016-01-05 03:30,5,20.15,20.15,20.12,20.15,62
20160501|2016-01-05 04:00,5,20.17,20.3,20.17,20.3,39
20160501|2016-01-05 04:30,5,20.27,20.27,20.23,20.23,17
20160501|2016-01-05 05:00,5,20.2,20.27,20.2,20.26,7
20160501|2016-01-05 05:30,5,20.24,20.24,20.2,20.2,4
20160501|2016-01-05 06:00,5,20.18,20.2,20.16,20.18,54
20160501|2016-01-05 06:30,5,20.15,20.16,20.05,20.07,31
20160501|2016-01-05 07:00,5,20,20,19.8,19.9,201
20160501|2016-01-05 07:30,5,19.9,19.91,19.75,19.8,165
20160501|2016-01-05 08:00,5,19.85,19.92,19.75,19.75,104
20160501|2016-01-05 08:30,5,19.7,20.03,19.7,20,341
20160501|2016-01-05 09:00,5,20,20.05,19.9,20,205
20160501|2016-01-05 09:30,5,20.03,20.03,19.85,19.9,151
20160501|2016-01-05 10:00,5,19.91,20.02,19.91,20,55
20160501|2016-01-05 10:30,5,19.95,19.99,19.9,19.9,30
20160501|2016-01-05 11:00,5,19.95,20.13,19.95,20.1,49
20160501|2016-01-05 11:30,5,20.05,20.14,20.05,20.05,66
20160501|2016-01-05 12:00,5,20.04,20.05,19.98,20,141
20160501|2016-01-05 12:30,5,20,20,19.75,19.8,160
20160501|2016-01-05 13:00,5,19.8,19.83,19.64,19.7,202
20160501|2016-01-05 13:30,5,19.7,19.8,19.65,19.78,196
20160501|2016-01-05 14:00,5,19.84,19.9,19.77,19.8,213
20160501|2016-01-05 14:30,5,19.8,19.85,19.68,19.7,433
20160501|2016-01-05 15:00,5,19.65,19.68,19.55,19.6,425
20160501|2016-01-05 15:30,6,19.6,19.6,19.54,19.6,40
20160501|2016-01-05 16:00,6,19.65,19.65,19.65,19.65,1
20160501|2016-01-05 19:00,6,19.7,19.82,19.7,19.8,15
20160501|2016-01-05 19:30,6,19.75,19.86,19.73,19.86,26
20160501|2016-01-05 20:00,6,19.87,20.01,19.87,19.95,27
20160501|2016-01-05 20:30,6,20.01,20.16,20.01,20.15,42
20160501|2016-01-05 21:00,6,20.17,20.17,20.04,20.04,21
20160501|2016-01-05 22:00,6,20.04,20.04,19.92,19.92,9
20160501|2016-01-05 23:00,6,19.97,19.97,19.97,19.97,2
20160501|2016-01-05 23:30,6,19.92,19.92,19.92,19.92,5
20160501|2016-01-06 00:00,6,19.9,19.9,19.9,19.9,1
20160501|2016-01-06 01:30,6,19.85,19.9,19.85,19.9,26
20160501|2016-01-06 02:00,6,19.95,20.2,19.95,20.17,131
20160501|2016-01-06 02:30,6,20.2,20.21,20.15,20.19,14
20160501|2016-01-06 03:00,6,20.1,20.13,20.04,20.04,6
20160501|2016-01-06 03:30,6,20.05,20.11,20.03,20.1,7
20160501|2016-01-06 04:00,6,20.15,20.3,20.15,20.28,98
20160501|2016-01-06 04:30,6,20.3,20.3,20.24,20.3,89
20160501|2016-01-06 05:00,6,20.4,20.55,20.4,20.55,27
20160501|2016-01-06 05:30,6,20.42,20.47,20.4,20.4,25
20160501|2016-01-06 06:00,6,20.39,20.4,20.35,20.4,43
20160501|2016-01-06 06:30,6,20.4,20.5,20.4,20.5,30
20160501|2016-01-06 07:00,6,20.5,20.5,20.37,20.4,176
20160501|2016-01-06 07:30,6,20.36,20.38,20.3,20.3,30
20160501|2016-01-06 08:00,6,20.3,20.35,20.3,20.33,38
20160501|2016-01-06 08:30,6,20.3,20.3,20.05,20.1,386
20160501|2016-01-06 09:00,6,20.1,20.18,19.9,19.93,286
20160501|2016-01-06 09:30,6,20,20.19,20,20.07,285
20160501|2016-01-06 10:00,6,20.05,20.1,19.95,20.05,118
20160501|2016-01-06 10:30,6,20.03,20.13,20,20.13,38
20160501|2016-01-06 11:00,6,20.15,20.17,20.1,20.1,90
20160501|2016-01-06 11:30,6,20.1,20.15,20.04,20.15,87
20160501|2016-01-06 12:00,6,20.19,20.25,20.15,20.2,133
20160501|2016-01-06 12:30,6,20.22,20.27,20.17,20.25,65
20160501|2016-01-06 13:00,6,20.17,20.22,20.03,20.1,75
20160501|2016-01-06 13:30,6,20.11,20.34,20.1,20.3,205
20160501|2016-01-06 14:00,6,20.3,20.35,20.02,20.05,246
20160501|2016-01-06 14:30,6,20.05,20.08,19.93,20,504
20160501|2016-01-06 15:00,6,19.95,20,19.91,20,248
20160501|2016-01-06 15:30,7,19.95,19.96,19.95,19.96,3
20160501|2016-01-06 17:30,7,19.95,19.95,19.95,19.95,1
20160501|2016-01-06 18:00,7,19.9,19.9,19.87,19.87,3
20160501|2016-01-06 18:30,7,19.9,19.9,19.9,19.9,1
20160501|2016-01-06 19:00,7,19.95,20.11,19.95,20.11,7
20160501|2016-01-06 19:30,7,20.18,20.45,20.18,20.45,31
20160501|2016-01-06 20:00,7,20.47,20.5,20.45,20.45,49
20160501|2016-01-06 20:30,7,20.5,20.5,20.5,20.5,1
20160501|2016-01-06 21:00,7,20.5,20.5,20.5,20.5,1
20160501|2016-01-06 21:30,7,20.6,20.6,20.44,20.44,18
20160501|2016-01-06 22:00,7,20.43,20.44,20.43,20.44,3
20160501|2016-01-06 22:30,7,20.48,20.48,20.46,20.46,2
20160501|2016-01-06 23:30,7,20.45,20.56,20.45,20.56,45
20160501|2016-01-07 00:00,7,20.69,20.7,20.68,20.68,7
20160501|2016-01-07 00:30,7,20.7,20.8,20.7,20.7,34
20160501|2016-01-07 01:30,7,20.87,20.87,20.75,20.75,26
20160501|2016-01-07 02:00,7,20.8,20.8,20.53,20.64,70
20160501|2016-01-07 02:30,7,20.73,21.11,20.73,21.11,170
20160501|2016-01-07 03:00,7,21.04,21.22,21,21.2,18
20160501|2016-01-07 03:30,7,21.05,21.05,20.95,20.95,79
20160501|2016-01-07 04:00,7,20.85,20.95,20.85,20.95,52
20160501|2016-01-07 04:30,7,21.05,21.05,20.92,21.01,39
20160501|2016-01-07 05:00,7,20.95,21.07,20.95,21.07,14
20160501|2016-01-07 05:30,7,21.04,21.05,21.04,21.05,15
20160501|2016-01-07 06:00,7,21.04,21.04,20.88,20.88,16
20160501|2016-01-07 06:30,7,20.9,20.95,20.85,20.95,54
20160501|2016-01-07 07:00,7,20.9,21,20.8,20.95,184
20160501|2016-01-07 07:30,7,20.95,20.97,20.73,20.73,481
20160501|2016-01-07 08:00,7,20.73,20.8,20.68,20.68,505
20160501|2016-01-07 08:30,7,20.7,20.73,20.28,20.43,2960
20160501|2016-01-07 09:00,7,20.45,20.62,20.45,20.45,395
20160501|2016-01-07 09:30,7,20.37,20.5,20.28,20.35,1002
20160501|2016-01-07 10:00,7,20.35,20.57,20.3,20.45,156
20160501|2016-01-07 10:30,7,20.45,20.56,20.4,20.52,289
20160501|2016-01-07 11:00,7,20.55,20.65,20.48,20.63,145
20160501|2016-01-07 11:30,7,20.63,20.7,20.58,20.65,171
20160501|2016-01-07 12:00,7,20.65,20.82,20.65,20.7,462
20160501|2016-01-07 12:30,7,20.72,20.95,20.72,20.82,548
20160501|2016-01-07 13:00,7,20.82,20.98,20.82,20.93,423
20160501|2016-01-07 13:30,7,20.94,21.08,20.58,20.76,730
20160501|2016-01-07 14:00,7,20.76,20.89,20.63,20.88,638
20160501|2016-01-07 14:30,7,20.9,20.93,20.48,20.79,1088
20160501|2016-01-07 15:00,7,20.79,21.07,20.79,21.05,734
20160501|2016-01-07 15:30,8,21,21.02,20.97,21.02,9
20160501|2016-01-07 16:00,8,21,21,20.94,20.94,14
20160501|2016-01-07 16:30,8,20.96,20.96,20.93,20.93,2
20160501|2016-01-07 18:00,8,20.89,20.9,20.89,20.9,12
20160501|2016-01-07 18:30,8,20.92,20.92,20.85,20.9,15
20160501|2016-01-07 19:00,8,20.75,20.75,20.34,20.38,89
20160501|2016-01-07 19:30,8,20.36,20.75,20.3,20.47,47
20160501|2016-01-07 20:00,8,20.49,20.52,20.43,20.52,25
20160501|2016-01-07 20:30,8,20.54,20.62,20.54,20.62,14
20160501|2016-01-07 21:00,8,20.5,20.5,20.44,20.44,6
20160501|2016-01-07 21:30,8,20.4,20.41,20.4,20.41,8
20160501|2016-01-07 22:00,8,20.55,20.57,20.55,20.57,2
20160501|2016-01-07 23:00,8,20.49,20.55,20.41,20.55,15
20160501|2016-01-07 23:30,8,20.57,20.57,20.57,20.57,1
20160501|2016-01-08 00:00,8,20.59,20.6,20.59,20.6,12
20160501|2016-01-08 00:30,8,20.48,20.51,20.48,20.49,43
20160501|2016-01-08 01:00,8,20.45,20.45,20.35,20.38,91
20160501|2016-01-08 01:30,8,20.37,20.42,20.35,20.35,33
20160501|2016-01-08 02:00,8,20.45,20.55,20.42,20.45,75
20160501|2016-01-08 02:30,8,20.44,20.46,20.35,20.37,24
20160501|2016-01-08 03:00,8,20.4,20.42,20.4,20.42,7
20160501|2016-01-08 03:30,8,20.53,20.54,20.45,20.45,6
20160501|2016-01-08 04:00,8,20.49,20.49,20.39,20.49,56
20160501|2016-01-08 04:30,8,20.5,20.6,20.5,20.55,21
20160501|2016-01-08 05:00,8,20.6,20.67,20.6,20.67,16
20160501|2016-01-08 05:30,8,20.68,20.81,20.68,20.8,17
20160501|2016-01-08 06:00,8,20.65,20.7,20.56,20.61,74
20160501|2016-01-08 06:30,8,20.67,20.67,20.57,20.6,15
20160501|2016-01-08 07:00,8,20.57,20.59,20.52,20.55,35
20160501|2016-01-08 07:30,8,20.59,20.59,20.27,20.55,268
20160501|2016-01-08 08:00,8,20.45,20.58,20.39,20.52,124
20160501|2016-01-08 08:30,8,20.52,20.7,20.39,20.5,528
20160501|2016-01-08 09:00,8,20.55,20.77,20.55,20.66,281
20160501|2016-01-08 09:30,8,20.65,20.8,20.65,20.75,258
20160501|2016-01-08 10:00,8,20.75,21.02,20.75,21.02,251
20160501|2016-01-08 10:30,8,21.03,21.12,20.85,20.85,196
20160501|2016-01-08 11:00,8,20.87,20.91,20.75,20.75,86
20160501|2016-01-08 11:30,8,20.7,20.92,20.7,20.87,456
20160501|2016-01-08 12:00,8,20.87,21.02,20.85,21,435
20160501|2016-01-08 12:30,8,20.95,20.98,20.85,20.95,170
20160501|2016-01-08 13:00,8,20.94,21.05,20.94,21.05,188
20160501|2016-01-08 13:30,8,21.1,21.2,21.05,21.15,206
20160501|2016-01-08 14:00,8,21.2,21.45,21.07,21.4,291
20160501|2016-01-08 14:30,8,21.45,21.62,21.4,21.45,684
20160501|2016-01-08 15:00,8,21.56,21.95,21.56,21.9,704
20160501|2016-01-10 17:00,11,21.95,22.1,21.95,22.05,16
20160501|2016-01-10 17:30,11,22.06,22.2,22.06,22.2,2
20160501|2016-01-10 18:00,11,22.15,22.15,22.15,22.15,14
20160501|2016-01-10 18:30,11,22.2,22.2,22.1,22.11,40
20160501|2016-01-10 19:00,11,22.08,22.2,21.9,22.2,11
20160501|2016-01-10 19:30,11,22.18,22.2,22.18,22.2,13
20160501|2016-01-10 21:00,11,22.05,22.05,22.05,22.05,4
20160501|2016-01-10 21:30,11,21.9,21.9,21.8,21.85,31
20160501|2016-01-10 22:00,11,21.8,21.8,21.8,21.8,1
20160501|2016-01-10 22:30,11,21.82,21.82,21.81,21.81,3
20160501|2016-01-11 00:00,11,21.8,21.8,21.75,21.76,4
20160501|2016-01-11 00:30,11,21.8,21.96,21.8,21.96,6
20160501|2016-01-11 01:00,11,21.8,21.99,21.75,21.77,27
20160501|2016-01-11 01:30,11,21.85,21.89,21.7,21.7,70
20160501|2016-01-11 02:00,11,21.7,21.7,21.6,21.6,91
20160501|2016-01-11 02:30,11,21.55,21.58,21.3,21.4,106
20160501|2016-01-11 03:00,11,21.35,21.46,21.35,21.42,30
20160501|2016-01-11 03:30,11,21.46,21.46,21.46,21.46,12
20160501|2016-01-11 04:30,11,21.59,21.65,21.59,21.64,7
20160501|2016-01-11 05:00,11,21.65,21.65,21.65,21.65,5
20160501|2016-01-11 05:30,11,21.6,21.6,21.55,21.56,19
20160501|2016-01-11 06:00,11,21.6,21.6,21.53,21.53,10
20160501|2016-01-11 06:30,11,21.6,21.65,21.59,21.6,100
20160501|2016-01-11 07:00,11,21.6,21.6,21.36,21.5,126
20160501|2016-01-11 07:30,11,21.52,21.57,21.5,21.5,43
20160501|2016-01-11 08:00,11,21.55,21.67,21.5,21.5,97
20160501|2016-01-11 08:30,11,21.45,21.9,21.35,21.87,499
20160501|2016-01-11 09:00,11,21.85,21.93,21.75,21.89,275
20160501|2016-01-11 09:30,11,21.89,22.19,21.81,22.19,274
20160501|2016-01-11 10:00,11,22.15,22.3,22.05,22.1,838
20160501|2016-01-11 10:30,11,22.12,22.2,22,22.13,406
20160501|2016-01-11 11:00,11,22.15,22.28,22.13,22.24,318
20160501|2016-01-11 11:30,11,22.25,22.35,22.15,22.3,262
20160501|2016-01-11 12:00,11,22.25,22.45,22.2,22.45,523
20160501|2016-01-11 12:30,11,22.47,22.73,22.43,22.5,529
20160501|2016-01-11 13:00,11,22.5,22.65,22.09,22.1,589
20160501|2016-01-11 13:30,11,22.08,22.3,22.05,22.21,347
20160501|2016-01-11 14:00,11,22.2,22.39,21.77,21.8,470
20160501|2016-01-11 14:30,11,21.75,21.8,21.43,21.57,1123
20160501|2016-01-11 15:00,11,21.57,21.7,21.56,21.6,866
20160501|2016-01-11 15:30,12,21.65,21.65,21.59,21.59,82
20160501|2016-01-11 16:00,12,21.55,21.57,21.55,21.57,11
20160501|2016-01-11 17:00,12,21.6,21.6,21.6,21.6,1
20160501|2016-01-11 17:30,12,21.56,21.56,21.51,21.51,26
20160501|2016-01-11 18:00,12,21.5,21.54,21.43,21.48,67
20160501|2016-01-11 18:30,12,21.46,21.47,21.45,21.45,13
20160501|2016-01-11 19:00,12,21.4,21.41,21.4,21.41,9
20160501|2016-01-11 19:30,12,21.48,21.52,21.45,21.47,43
20160501|2016-01-11 20:00,12,21.55,21.55,21.55,21.55,1
20160501|2016-01-11 22:30,12,21.6,21.7,21.58,21.7,72
20160501|2016-01-11 23:00,12,21.75,21.75,21.75,21.75,7
20160501|2016-01-12 00:00,12,21.83,21.91,21.83,21.91,8
20160501|2016-01-12 00:30,12,21.95,21.95,21.87,21.87,41
20160501|2016-01-12 01:00,12,21.8,21.87,21.7,21.87,7
20160501|2016-01-12 01:30,12,21.7,21.7,21.7,21.7,1
20160501|2016-01-12 02:00,12,21.8,21.8,21.65,21.66,20
20160501|2016-01-12 02:30,12,21.65,21.7,21.63,21.68,42
20160501|2016-01-12 03:00,12,21.7,21.7,21.48,21.48,88
20160501|2016-01-12 03:30,12,21.49,21.59,21.41,21.41,22
20160501|2016-01-12 04:00,12,21.38,21.38,21.38,21.38,1
20160501|2016-01-12 04:30,12,21.38,21.38,21.24,21.24,76
20160501|2016-01-12 05:00,12,21.25,21.25,21.2,21.25,35
20160501|2016-01-12 05:30,12,21.21,21.3,21.21,21.26,24
20160501|2016-01-12 06:00,12,21.24,21.25,21.23,21.25,13
20160501|2016-01-12 06:30,12,21.23,21.23,21.13,21.13,19
20160501|2016-01-12 07:00,12,21.12,21.15,21.02,21.15,129
20160501|2016-01-12 07:30,12,21.17,21.26,21.17,21.25,108
20160501|2016-01-12 08:00,12,21.2,21.2,21.08,21.1,60
20160501|2016-01-12 08:30,12,21.1,21.24,21,21,881
20160501|2016-01-12 09:00,12,21.05,21.32,21.05,21.3,185
20160501|2016-01-12 09:30,12,21.3,21.41,21.15,21.28,318
20160501|2016-01-12 10:00,12,21.3,21.5,21.25,21.49,300
20160501|2016-01-12 10:30,12,21.45,21.7,21.25,21.32,263
20160501|2016-01-12 11:00,12,21.25,21.4,21.05,21.35,311
20160501|2016-01-12 11:30,12,21.38,21.58,21.29,21.35,260
20160501|2016-01-12 12:00,12,21.3,21.4,21.18,21.4,166
20160501|2016-01-12 12:30,12,21.4,21.45,21.2,21.3,82
20160501|2016-01-12 13:00,12,21.3,21.56,21.3,21.38,258
20160501|2016-01-12 13:30,12,21.33,21.33,21.15,21.17,145
20160501|2016-01-12 14:00,12,21.2,21.25,20.95,21.07,390
20160501|2016-01-12 14:30,12,21.1,21.13,20.85,20.9,363
20160501|2016-01-12 15:00,12,20.9,20.94,20.83,20.85,672
20160501|2016-01-12 15:30,13,20.85,20.95,20.84,20.95,35
20160501|2016-01-12 17:30,13,20.87,20.87,20.8,20.8,18
20160501|2016-01-12 18:00,13,20.76,20.76,20.74,20.74,11
20160501|2016-01-12 18:30,13,20.72,20.72,20.71,20.71,16
20160501|2016-01-12 19:00,13,20.71,20.71,20.61,20.62,39
20160501|2016-01-12 19:30,13,20.65,20.65,20.59,20.59,20
20160501|2016-01-12 20:00,13,20.6,20.6,20.51,20.55,19
20160501|2016-01-12 20:30,13,20.54,20.57,20.54,20.56,15
20160501|2016-01-12 21:00,13,20.6,20.63,20.53,20.63,5
20160501|2016-01-12 21:30,13,20.68,20.68,20.6,20.6,2
20160501|2016-01-12 22:30,13,20.55,20.55,20.48,20.51,9
20160501|2016-01-13 00:00,13,20.55,20.55,20.47,20.48,22
20160501|2016-01-13 00:30,13,20.52,20.52,20.52,20.52,1
20160501|2016-01-13 01:00,13,20.65,20.65,20.65,20.65,1
20160501|2016-01-13 01:30,13,20.7,20.74,20.54,20.54,33
20160501|2016-01-13 02:00,13,20.53,20.62,20.5,20.6,40
20160501|2016-01-13 02:30,13,20.6,20.61,20.42,20.42,34
20160501|2016-01-13 03:00,13,20.55,20.57,20.46,20.46,24
20160501|2016-01-13 03:30,13,20.53,20.53,20.53,20.53,8
20160501|2016-01-13 04:00,13,20.54,20.6,20.54,20.6,14
20160501|2016-01-13 04:30,13,20.57,20.59,20.57,20.59,5
20160501|2016-01-13 05:30,13,20.65,20.68,20.65,20.65,25
20160501|2016-01-13 06:00,13,20.6,20.6,20.52,20.55,28
20160501|2016-01-13 06:30,13,20.55,20.65,20.52,20.62,81
20160501|2016-01-13 07:00,13,20.65,20.65,20.53,20.53,115
20160501|2016-01-13 07:30,13,20.52,20.59,20.46,20.53,88
20160501|2016-01-13 08:00,13,20.6,20.6,20.57,20.57,30
20160501|2016-01-13 08:30,13,20.55,20.94,20.55,20.8,487
20160501|2016-01-13 09:00,13,20.84,20.97,20.72,20.9,340
20160501|2016-01-13 09:30,13,21,21.09,20.85,20.85,201
20160501|2016-01-13 10:00,13,20.85,21.05,20.85,21.03,213
20160501|2016-01-13 10:30,13,21,21.27,20.95,21.25,132
20160501|2016-01-13 11:00,13,21.25,21.3,21.15,21.3,110
20160501|2016-01-13 11:30,13,21.35,21.45,21.35,21.45,60
20160501|2016-01-13 12:00,13,21.4,21.45,21.3,21.4,91
20160501|2016-01-13 12:30,13,21.4,21.73,21.39,21.72,182
20160501|2016-01-13 13:00,13,21.7,21.88,21.6,21.75,296
20160501|2016-01-13 13:30,13,21.8,22.27,21.8,21.9,851
20160501|2016-01-13 14:00,13,21.85,22.03,21.57,21.8,749
20160501|2016-01-13 14:30,13,21.8,22.25,21.8,22.2,1147
20160501|2016-01-13 15:00,13,22.17,22.35,22.15,22.25,578
20160501|2016-01-13 15:30,14,22.28,22.28,22.15,22.2,68
20160501|2016-01-13 16:00,14,22.24,22.24,22.24,22.24,1
20160501|2016-01-13 16:30,14,22.2,22.28,22.2,22.24,18
20160501|2016-01-13 17:00,14,22.25,22.26,22.22,22.24,73
20160501|2016-01-13 17:30,14,22.3,22.35,22.3,22.35,3
20160501|2016-01-13 18:00,14,22.32,22.4,22.3,22.36,14
20160501|2016-01-13 18:30,14,22.29,22.29,22.25,22.25,18
20160501|2016-01-13 19:00,14,22.31,22.5,22.31,22.45,49
20160501|2016-01-13 19:30,14,22.35,22.35,22.31,22.31,12
20160501|2016-01-13 20:00,14,22.22,22.22,22.2,22.2,3
20160501|2016-01-13 21:00,14,22.1,22.11,22.1,22.11,2
20160501|2016-01-13 22:30,14,22.35,22.35,22.25,22.25,2
20160501|2016-01-13 23:30,14,22.05,22.1,22.05,22.05,5
20160501|2016-01-14 00:00,14,21.95,22.03,21.95,22.03,4
20160501|2016-01-14 00:30,14,21.92,21.92,21.92,21.92,1
20160501|2016-01-14 01:00,14,22.05,22.05,21.88,21.88,4
20160501|2016-01-14 01:30,14,21.92,21.92,21.85,21.85,49
20160501|2016-01-14 02:00,14,21.9,21.95,21.86,21.9,47
20160501|2016-01-14 02:30,14,21.9,22.2,21.9,22.12,37
20160501|2016-01-14 03:00,14,22.16,22.33,22.16,22.2,81
20160501|2016-01-14 03:30,14,22.11,22.15,22.02,22.14,19
20160501|2016-01-14 04:00,14,22.1,22.14,22.1,22.14,5
20160501|2016-01-14 04:30,14,22.25,22.3,22.17,22.24,29
20160501|2016-01-14 05:00,14,22.35,22.37,22.32,22.37,18
20160501|2016-01-14 05:30,14,22.35,22.39,22.25,22.26,92
20160501|2016-01-14 06:00,14,22.3,22.3,22.15,22.18,31
20160501|2016-01-14 06:30,14,22.12,22.13,22.04,22.04,15
20160501|2016-01-14 07:00,14,22.13,22.15,21.99,22.01,59
20160501|2016-01-14 07:30,14,22,22.05,21.93,22,68
20160501|2016-01-14 08:00,14,22,22.04,21.95,22.04,87
20160501|2016-01-14 08:30,14,22.02,22.58,21.99,22.55,1155
20160501|2016-01-14 09:00,14,22.53,22.6,21.73,21.73,811
20160501|2016-01-14 09:30,14,21.73,21.95,21.55,21.93,552
20160501|2016-01-14 10:00,14,21.85,22.13,21.8,22.05,303
20160501|2016-01-14 10:30,14,22,22.1,21.85,21.85,166
20160501|2016-01-14 11:00,14,21.8,22,21.75,21.95,194
20160501|2016-01-14 11:30,14,21.97,22,21.78,22,175
20160501|2016-01-14 12:00,14,22,22.01,21.68,21.75,164
20160501|2016-01-14 12:30,14,21.75,21.8,21.58,21.6,226
20160501|2016-01-14 13:00,14,21.6,21.71,21.47,21.48,270
20160501|2016-01-14 13:30,14,21.47,21.55,21.27,21.3,444
20160501|2016-01-14 14:00,14,21.33,21.47,21.22,21.47,483
20160501|2016-01-14 14:30,14,21.5,21.75,21.5,21.69,671
20160501|2016-01-14 15:00,14,21.67,21.75,21.5,21.7,347
20160501|2016-01-14 15:30,15,21.8,21.8,21.79,21.8,63
20160501|2016-01-14 16:00,15,21.9,21.9,21.85,21.85,4
20160501|2016-01-14 16:30,15,21.8,21.8,21.75,21.75,4
20160501|2016-01-14 17:00,15,21.75,21.75,21.7,21.7,38
20160501|2016-01-14 17:30,15,21.73,21.73,21.69,21.69,6
20160501|2016-01-14 18:00,15,21.65,21.65,21.64,21.64,7
20160501|2016-01-14 18:30,15,21.75,21.79,21.75,21.79,11
20160501|2016-01-14 19:00,15,21.79,21.79,21.78,21.78,3
20160501|2016-01-14 19:30,15,21.81,21.81,21.81,21.81,5
20160501|2016-01-14 20:00,15,21.85,21.85,21.85,21.85,4
20160501|2016-01-14 20:30,15,21.92,21.95,21.92,21.95,3
20160501|2016-01-14 21:00,15,21.91,21.91,21.91,21.91,1
20160501|2016-01-14 21:30,15,21.95,22.04,21.95,22.04,13
20160501|2016-01-14 22:00,15,22.1,22.19,22.1,22.19,8
20160501|2016-01-14 22:30,15,22.11,22.11,22.11,22.11,1
20160501|2016-01-14 23:00,15,22.19,22.19,22.19,22.19,2
20160501|2016-01-15 01:00,15,22.2,22.2,22.05,22.08,6
20160501|2016-01-15 01:30,15,22.06,22.15,22.06,22.15,14
20160501|2016-01-15 02:00,15,22.18,22.35,22.07,22.35,63
20160501|2016-01-15 02:30,15,22.3,22.49,22.24,22.48,89
20160501|2016-01-15 03:00,15,22.45,22.6,22.4,22.5,131
20160501|2016-01-15 03:30,15,22.53,22.6,22.43,22.55,66
20160501|2016-01-15 04:00,15,22.55,22.62,22.48,22.58,104
20160501|2016-01-15 04:30,15,22.65,22.71,22.58,22.71,55
20160501|2016-01-15 05:00,15,22.77,22.77,22.57,22.66,34
20160501|2016-01-15 05:30,15,22.6,22.6,22.55,22.55,17
20160501|2016-01-15 06:00,15,22.55,22.61,22.45,22.61,42
20160501|2016-01-15 06:30,15,22.58,22.58,22.58,22.58,5
20160501|2016-01-15 07:00,15,22.5,22.63,22.5,22.57,116
20160501|2016-01-15 07:30,15,22.6,22.98,22.6,22.81,540
20160501|2016-01-15 08:00,15,22.85,23,22.82,23,289
20160501|2016-01-15 08:30,15,23,23,22.61,22.9,1015
20160501|2016-01-15 09:00,15,22.88,23.05,22.69,22.8,607
20160501|2016-01-15 09:30,15,22.75,23.03,22.73,23.03,687
20160501|2016-01-15 10:00,15,23,23.05,22.85,22.9,753
20160501|2016-01-15 10:30,15,22.9,23,22.84,22.9,649
20160501|2016-01-15 11:00,15,22.92,23.15,22.9,23.15,369
20160501|2016-01-15 11:30,15,23.17,23.4,23.08,23.09,1068
20160501|2016-01-15 12:00,15,23.05,23.32,22.98,23.1,1223
20160501|2016-01-15 12:30,15,23.15,23.2,22.9,22.95,502
20160501|2016-01-15 13:00,15,22.95,23.17,22.93,23.17,503
20160501|2016-01-15 13:30,15,23.15,23.23,22.69,22.7,625
20160501|2016-01-15 14:00,15,22.7,23.22,22.6,22.95,971
20160501|2016-01-15 14:30,15,22.9,23.05,22.75,23,694
20160501|2016-01-15 15:00,15,22.95,23.14,22.79,23.05,967
20160501|2016-01-17 17:00,18,23.25,23.52,23.25,23.46,63
20160501|2016-01-17 17:30,18,23.37,23.37,23.25,23.25,6
20160501|2016-01-17 18:00,18,23.19,23.19,23.19,23.19,1
20160501|2016-01-17 19:00,18,23.2,23.2,23.2,23.2,10
20160501|2016-01-17 19:30,18,23.1,23.12,23.09,23.12,10
20160501|2016-01-17 22:30,18,22.95,22.95,22.95,22.95,2
20160501|2016-01-18 01:00,18,22.95,23.02,22.86,23.01,77
20160501|2016-01-18 01:30,18,23.15,23.15,23.05,23.05,4
20160501|2016-01-18 02:00,18,22.8,22.84,22.7,22.72,9
20160501|2016-01-18 02:30,18,22.7,22.7,22.7,22.7,10
20160501|2016-01-18 03:00,18,22.95,23,22.89,22.98,53
20160501|2016-01-18 03:30,18,23.14,23.2,22.98,22.98,67
20160501|2016-01-18 04:00,18,22.95,22.95,22.95,22.95,2
20160501|2016-01-18 04:30,18,22.8,22.82,22.7,22.75,8
20160501|2016-01-18 05:00,18,22.75,22.85,22.75,22.85,5
20160501|2016-01-18 06:00,18,22.9,22.9,22.82,22.82,42
20160501|2016-01-18 06:30,18,22.85,22.87,22.8,22.85,36
20160501|2016-01-18 07:30,18,23.11,23.11,23.11,23.11,1
20160501|2016-01-18 08:00,18,23.12,23.2,23.09,23.09,76
20160501|2016-01-18 08:30,18,23.2,23.25,23.1,23.16,62
20160501|2016-01-18 09:00,18,23.05,23.1,23,23.04,80
20160501|2016-01-18 09:30,18,23.06,23.06,22.95,22.96,6
20160501|2016-01-18 17:00,19,23,23,23,23,5
20160501|2016-01-18 18:00,19,22.9,22.9,22.77,22.78,28
20160501|2016-01-18 18:30,19,22.77,22.77,22.77,22.77,7
20160501|2016-01-18 19:00,19,22.74,22.74,22.7,22.7,2
20160501|2016-01-18 19:30,19,22.63,22.63,22.63,22.63,13
20160501|2016-01-18 20:00,19,22.59,22.68,22.55,22.68,47
20160501|2016-01-18 22:00,19,22.5,22.53,22.45,22.5,10
20160501|2016-01-18 23:00,19,22.5,22.5,22.45,22.49,4
20160501|2016-01-18 23:30,19,22.45,22.5,22.4,22.5,6
20160501|2016-01-19 00:00,19,22.35,22.35,22.35,22.35,1
20160501|2016-01-19 01:00,19,22.38,22.38,22.13,22.15,64
20160501|2016-01-19 01:30,19,22.14,22.19,22.14,22.14,28
20160501|2016-01-19 02:00,19,22.15,22.22,22.1,22.2,82
20160501|2016-01-19 02:30,19,22.28,22.46,22.23,22.4,43
20160501|2016-01-19 03:00,19,22.35,22.48,22.35,22.35,41
20160501|2016-01-19 03:30,19,22.35,22.37,22.28,22.35,44
20160501|2016-01-19 04:00,19,22.35,22.35,22.27,22.35,33
20160501|2016-01-19 04:30,19,22.35,22.35,22.27,22.27,11
20160501|2016-01-19 05:30,19,22.2,22.2,22.18,22.2,19
20160501|2016-01-19 06:00,19,22.2,22.28,22.2,22.28,19
20160501|2016-01-19 06:30,19,22.35,22.35,22.3,22.3,44
20160501|2016-01-19 07:00,19,22.35,22.5,22.35,22.45,63
20160501|2016-01-19 07:30,19,22.45,22.5,22.43,22.5,90
20160501|2016-01-19 08:00,19,22.48,22.65,22.48,22.6,97
20160501|2016-01-19 08:30,19,22.58,23.25,22.58,23.04,1967
20160501|2016-01-19 09:00,19,23.03,23.1,22.85,22.85,746
20160501|2016-01-19 09:30,19,22.85,23.15,22.82,23.15,573
20160501|2016-01-19 10:00,19,23.17,23.24,23,23.05,502
20160501|2016-01-19 10:30,19,23,23.08,22.85,23.05,617
20160501|2016-01-19 11:00,19,23.05,23.28,23.05,23.2,661
20160501|2016-01-19 11:30,19,23.2,23.36,23.06,23.2,249
20160501|2016-01-19 12:00,19,23.2,23.25,23.05,23.17,327
20160501|2016-01-19 12:30,19,23.15,23.28,23.03,23.23,388
20160501|2016-01-19 13:00,19,23.25,23.53,23.2,23.4,376
20160501|2016-01-19 13:30,19,23.38,23.77,23.37,23.6,743
20160501|2016-01-19 14:00,19,23.6,23.65,23.13,23.15,578
20160501|2016-01-19 14:30,19,23.1,23.15,22.9,23.1,587
20160501|2016-01-19 15:00,19,23.07,23.2,22.89,22.94,1145
20160501|2016-01-19 15:30,20,22.9,22.94,22.87,22.9,111
20160501|2016-01-19 17:00,20,22.9,22.9,22.86,22.86,7
20160501|2016-01-19 17:30,20,22.82,22.85,22.82,22.85,20
20160501|2016-01-19 18:00,20,22.83,23.2,22.83,23.19,45
20160501|2016-01-19 18:30,20,23.03,23.1,23.03,23.1,18
20160501|2016-01-19 19:00,20,23.2,23.2,23.2,23.2,6
20160501|2016-01-19 19:30,20,23.38,23.38,23.38,23.38,10
20160501|2016-01-19 20:00,20,23.35,23.41,23.35,23.41,4
20160501|2016-01-19 20:30,20,23.45,23.45,23.45,23.45,1
20160501|2016-01-19 21:00,20,23.5,23.55,23.5,23.54,11
20160501|2016-01-19 21:30,20,23.59,23.75,23.59,23.68,56
20160501|2016-01-19 23:00,20,23.7,23.75,23.7,23.75,27
20160501|2016-01-19 23:30,20,23.8,23.86,23.77,23.85,11
20160501|2016-01-20 00:30,20,23.6,23.6,23.6,23.6,5
20160501|2016-01-20 01:00,20,23.85,23.85,23.65,23.75,13
20160501|2016-01-20 01:30,20,23.75,23.85,23.75,23.85,8
20160501|2016-01-20 02:00,20,23.8,24.03,23.78,24,124
20160501|2016-01-20 02:30,20,24,24.15,24,24.03,67
20160501|2016-01-20 03:00,20,24.05,24.18,24,24,35
20160501|2016-01-20 03:30,20,23.95,24.02,23.83,23.87,95
20160501|2016-01-20 04:00,20,23.9,24,23.88,23.95,50
20160501|2016-01-20 04:30,20,23.95,24.1,23.88,24.1,61
20160501|2016-01-20 05:00,20,24.05,24.07,23.82,23.82,24
20160501|2016-01-20 05:30,20,23.85,23.9,23.82,23.85,39
20160501|2016-01-20 06:00,20,23.82,23.97,23.81,23.81,18
20160501|2016-01-20 06:30,20,23.87,23.88,23.83,23.87,20
20160501|2016-01-20 07:00,20,23.85,23.89,23.75,23.77,194
20160501|2016-01-20 07:30,20,23.75,23.83,23.54,23.55,220
20160501|2016-01-20 08:00,20,23.6,23.65,23.35,23.45,137
20160501|2016-01-20 08:30,20,23.45,23.85,23.32,23.85,595
20160501|2016-01-20 09:00,20,23.8,23.95,23.68,23.75,655
20160501|2016-01-20 09:30,20,23.77,24.38,23.77,24.3,997
20160501|2016-01-20 10:00,20,24.25,24.25,23.99,24.14,609
20160501|2016-01-20 10:30,20,24.03,24.29,23.95,24.17,445
20160501|2016-01-20 11:00,20,24.15,24.63,24.1,24.58,745
20160501|2016-01-20 11:30,20,24.55,24.65,24.25,24.25,497
20160501|2016-01-20 12:00,20,24.25,24.38,24.1,24.15,485
20160501|2016-01-20 12:30,20,24.15,24.15,23.63,23.77,618
20160501|2016-01-20 13:00,20,23.8,24.02,23.73,23.96,475
20160501|2016-01-20 13:30,20,23.9,24.12,23.75,23.85,398
20160501|2016-01-20 14:00,20,23.9,23.95,23.15,23.2,655
20160501|2016-01-20 14:30,20,23.2,23.67,23.15,23.5,789
20160501|2016-01-20 15:00,20,23.5,23.63,23.2,23.2,683
20160501|2016-01-20 15:30,21,23.3,23.4,23.22,23.38,41
20160501|2016-01-20 17:00,21,23.22,23.22,23.18,23.2,8
20160501|2016-01-20 17:30,21,23.15,23.15,23.15,23.15,4
20160501|2016-01-20 18:00,21,23.03,23.1,23,23.1,104
20160501|2016-01-20 18:30,21,23.1,23.1,23.05,23.05,4
20160501|2016-01-20 19:00,21,23.05,23.09,23.02,23.02,6
20160501|2016-01-20 19:30,21,23.09,23.09,22.95,22.95,6
20160501|2016-01-20 20:00,21,22.95,22.95,22.91,22.94,5
20160501|2016-01-20 20:30,21,22.86,22.86,22.86,22.86,2
20160501|2016-01-20 21:00,21,22.88,22.91,22.88,22.91,2
20160501|2016-01-20 21:30,21,23,23.15,23,23.13,8
20160501|2016-01-20 22:00,21,23.15,23.32,23.15,23.32,13
20160501|2016-01-20 22:30,21,23.25,23.25,23.25,23.25,2
20160501|2016-01-20 23:00,21,23.34,23.4,23.34,23.4,9
20160501|2016-01-20 23:30,21,23.4,23.51,23.4,23.5,16
20160501|2016-01-21 01:00,21,23.55,23.55,23.5,23.55,3
20160501|2016-01-21 01:30,21,23.7,23.7,23.7,23.7,1
20160501|2016-01-21 02:00,21,23.45,23.45,23.25,23.3,25
20160501|2016-01-21 02:30,21,23.43,23.72,23.4,23.7,20
20160501|2016-01-21 03:00,21,23.75,23.75,23.65,23.66,3
20160501|2016-01-21 03:30,21,23.55,23.68,23.5,23.59,11
20160501|2016-01-21 04:00,21,23.55,23.57,23.5,23.5,16
20160501|2016-01-21 04:30,21,23.4,23.55,23.4,23.55,30
20160501|2016-01-21 05:00,21,23.45,23.6,23.45,23.6,25
20160501|2016-01-21 05:30,21,23.55,23.56,23.5,23.5,18
20160501|2016-01-21 06:00,21,23.5,23.6,23.48,23.5,30
20160501|2016-01-21 06:30,21,23.5,23.5,23.4,23.4,13
20160501|2016-01-21 07:00,21,23.3,23.3,23.1,23.21,25
20160501|2016-01-21 07:30,21,23.22,23.25,22.85,23.23,328
20160501|2016-01-21 08:00,21,23.16,23.27,23.15,23.25,65
20160501|2016-01-21 08:30,21,23.25,23.85,23.25,23.83,1018
20160501|2016-01-21 09:00,21,23.82,23.87,23.27,23.38,452
20160501|2016-01-21 09:30,21,23.4,23.53,23.25,23.53,521
20160501|2016-01-21 10:00,21,23.45,23.55,23.2,23.51,465
20160501|2016-01-21 10:30,21,23.45,23.47,23.09,23.1,558
20160501|2016-01-21 11:00,21,23.05,23.13,22.82,23,328
20160501|2016-01-21 11:30,21,23,23.08,22.9,23,127
20160501|2016-01-21 12:00,21,22.95,23.2,22.85,23.2,220
20160501|2016-01-21 12:30,21,23.2,23.33,23.05,23.15,300
20160501|2016-01-21 13:00,21,23.25,23.46,23.15,23.35,248
20160501|2016-01-21 13:30,21,23.35,23.38,23.12,23.2,209
20160501|2016-01-21 14:00,21,23.2,23.45,23.2,23.43,226
20160501|2016-01-21 14:30,21,23.3,23.45,23.2,23.3,294
20160501|2016-01-21 15:00,21,23.35,23.4,23.27,23.35,825
20160501|2016-01-21 15:30,22,23.35,23.35,23.28,23.31,74
20160501|2016-01-21 17:00,22,23.3,23.35,23.3,23.35,2
20160501|2016-01-21 17:30,22,23.3,23.3,23.22,23.22,6
20160501|2016-01-21 18:00,22,23.15,23.2,23.1,23.2,51
20160501|2016-01-21 18:30,22,23.15,23.16,23.05,23.05,24
20160501|2016-01-21 19:00,22,23.1,23.1,23.1,23.1,1
20160501|2016-01-21 19:30,22,23.14,23.14,23.12,23.12,4
20160501|2016-01-21 20:00,22,23.05,23.05,23,23,12
20160501|2016-01-21 20:30,22,23.05,23.08,23.03,23.05,26
20160501|2016-01-21 21:00,22,23.17,23.17,23.17,23.17,2
20160501|2016-01-21 21:30,22,23.2,23.2,23.2,23.2,8
20160501|2016-01-21 22:00,22,23.15,23.15,23.1,23.1,5
20160501|2016-01-21 22:30,22,23.08,23.08,23,23.01,61
20160501|2016-01-21 23:00,22,22.93,22.93,22.75,22.75,10
20160501|2016-01-21 23:30,22,22.75,22.75,22.63,22.63,30
20160501|2016-01-22 00:00,22,22.65,22.75,22.65,22.7,14
20160501|2016-01-22 00:30,22,22.75,22.75,22.71,22.71,4
20160501|2016-01-22 01:00,22,22.63,22.63,22.52,22.56,29
20160501|2016-01-22 01:30,22,22.5,22.6,22.44,22.49,34
20160501|2016-01-22 02:00,22,22.5,22.66,22.5,22.66,12
20160501|2016-01-22 02:30,22,22.65,22.65,22.45,22.45,82
20160501|2016-01-22 03:00,22,22.43,22.43,22.25,22.4,94
20160501|2016-01-22 03:30,22,22.4,22.56,22.4,22.45,22
20160501|2016-01-22 04:00,22,22.46,22.5,22.43,22.43,5
20160501|2016-01-22 04:30,22,22.4,22.4,22.35,22.4,12
20160501|2016-01-22 05:00,22,22.4,22.44,22.38,22.44,15
20160501|2016-01-22 05:30,22,22.45,22.45,22.4,22.4,11
20160501|2016-01-22 06:00,22,22.45,22.5,22.43,22.5,28
20160501|2016-01-22 06:30,22,22.5,22.55,22.5,22.55,25
20160501|2016-01-22 07:00,22,22.58,22.73,22.58,22.6,176
20160501|2016-01-22 07:30,22,22.55,22.65,22.53,22.65,43
20160501|2016-01-22 08:00,22,22.65,22.65,22.45,22.49,243
20160501|2016-01-22 08:30,22,22.45,22.7,22.38,22.42,654
20160501|2016-01-22 09:00,22,22.4,22.5,22.33,22.44,954
20160501|2016-01-22 09:30,22,22.4,22.6,22.33,22.55,571
20160501|2016-01-22 10:00,22,22.55,22.65,22.4,22.4,338
20160501|2016-01-22 10:30,22,22.41,22.55,22.41,22.5,139
20160501|2016-01-22 11:00,22,22.5,22.54,22.4,22.45,165
20160501|2016-01-22 11:30,22,22.45,22.45,22.28,22.28,113
20160501|2016-01-22 12:00,22,22.3,22.37,22.2,22.25,274
20160501|2016-01-22 12:30,22,22.25,22.32,22.15,22.19,160
20160501|2016-01-22 13:00,22,22.2,22.33,22.15,22.3,532
20160501|2016-01-22 13:30,22,22.35,22.41,22.27,22.3,161
20160501|2016-01-22 14:00,22,22.3,22.38,22.28,22.3,130
20160501|2016-01-22 14:30,22,22.3,22.33,22.1,22.15,521
20160501|2016-01-22 15:00,22,22.15,22.22,21.85,21.88,1643
20160501|2016-01-24 17:00,25,21.9,21.95,21.83,21.83,94
20160501|2016-01-24 17:30,25,21.77,21.78,21.75,21.76,6
20160501|2016-01-24 18:00,25,21.8,21.84,21.73,21.77,58
20160501|2016-01-24 18:30,25,21.8,21.82,21.77,21.77,22
20160501|2016-01-24 19:00,25,21.8,21.81,21.76,21.76,58
20160501|2016-01-24 19:30,25,21.8,21.87,21.72,21.72,47
20160501|2016-01-24 20:00,25,21.7,21.7,21.7,21.7,17
20160501|2016-01-24 21:00,25,21.72,21.72,21.72,21.72,1
20160501|2016-01-24 23:00,25,21.65,21.65,21.65,21.65,20
20160501|2016-01-24 23:30,25,21.7,21.7,21.7,21.7,2
20160501|2016-01-25 00:00,25,21.7,21.7,21.64,21.64,32
20160501|2016-01-25 00:30,25,21.62,21.63,21.62,21.63,7
20160501|2016-01-25 01:00,25,21.61,21.7,21.61,21.7,11
20160501|2016-01-25 01:30,25,21.75,21.8,21.7,21.7,51
20160501|2016-01-25 02:00,25,21.75,21.97,21.75,21.94,67
20160501|2016-01-25 02:30,25,21.95,22,21.92,21.95,36
20160501|2016-01-25 03:00,25,21.92,22.01,21.89,21.92,66
20160501|2016-01-25 03:30,25,21.95,21.95,21.83,21.93,27
20160501|2016-01-25 04:00,25,21.9,21.9,21.78,21.8,36
20160501|2016-01-25 04:30,25,21.8,21.85,21.8,21.85,23
20160501|2016-01-25 05:00,25,21.9,22.05,21.87,22,96
20160501|2016-01-25 05:30,25,22.05,22.05,21.99,22.05,9
20160501|2016-01-25 06:00,25,21.99,22.05,21.92,21.93,33
20160501|2016-01-25 06:30,25,21.93,21.95,21.93,21.95,32
20160501|2016-01-25 07:00,25,21.97,22.08,21.97,22.05,33
20160501|2016-01-25 07:30,25,22.05,22.21,22,22.18,70
20160501|2016-01-25 08:00,25,22.18,22.2,22.1,22.15,136
20160501|2016-01-25 08:30,25,22.1,22.25,22.1,22.13,429
20160501|2016-01-25 09:00,25,22.15,22.2,22,22.15,176
20160501|2016-01-25 09:30,25,22.15,22.32,22.08,22.27,258
20160501|2016-01-25 10:00,25,22.26,22.39,22.25,22.25,242
20160501|2016-01-25 10:30,25,22.25,22.32,22.15,22.15,145
20160501|2016-01-25 11:00,25,22.15,22.22,22.15,22.17,189
20160501|2016-01-25 11:30,25,22.2,22.22,22.03,22.05,228
20160501|2016-01-25 12:00,25,22,22,21.79,21.9,532
20160501|2016-01-25 12:30,25,21.9,22.12,21.85,22.1,189
20160501|2016-01-25 13:00,25,22.15,22.25,22.03,22.15,332
20160501|2016-01-25 13:30,25,22.2,22.31,22.15,22.25,309
20160501|2016-01-25 14:00,25,22.24,22.52,22.2,22.47,310
20160501|2016-01-25 14:30,25,22.45,22.63,22.45,22.55,547
20160501|2016-01-25 15:00,25,22.53,22.65,22.52,22.65,328
20160501|2016-01-25 15:30,26,22.62,22.62,22.56,22.58,31
20160501|2016-01-25 16:30,26,22.6,22.6,22.6,22.6,2
20160501|2016-01-25 17:00,26,22.61,22.61,22.61,22.61,2
20160501|2016-01-25 17:30,26,22.6,22.69,22.6,22.69,16
20160501|2016-01-25 18:00,26,22.67,22.7,22.65,22.65,10
20160501|2016-01-25 18:30,26,22.6,22.6,22.6,22.6,11
20160501|2016-01-25 19:00,26,22.6,22.61,22.6,22.61,11
20160501|2016-01-25 19:30,26,22.55,22.55,22.53,22.55,21
20160501|2016-01-25 20:00,26,22.61,22.61,22.61,22.61,4
20160501|2016-01-25 20:30,26,22.53,22.53,22.5,22.5,11
20160501|2016-01-25 21:00,26,22.5,22.5,22.5,22.5,1
20160501|2016-01-25 22:30,26,22.65,22.65,22.65,22.65,4
20160501|2016-01-25 23:00,26,22.64,22.64,22.64,22.64,1
20160501|2016-01-26 00:30,26,22.75,22.82,22.72,22.82,10
20160501|2016-01-26 01:00,26,22.75,22.78,22.72,22.78,13
20160501|2016-01-26 01:30,26,22.8,22.9,22.8,22.9,13
20160501|2016-01-26 02:00,26,22.85,23,22.85,23,8
20160501|2016-01-26 02:30,26,23.05,23.09,22.82,22.85,65
20160501|2016-01-26 03:00,26,22.85,22.88,22.79,22.8,30
20160501|2016-01-26 03:30,26,22.85,22.85,22.75,22.75,10
20160501|2016-01-26 04:00,26,22.7,22.7,22.65,22.65,15
20160501|2016-01-26 04:30,26,22.65,22.67,22.6,22.6,12
20160501|2016-01-26 05:00,26,22.65,22.65,22.6,22.6,2
20160501|2016-01-26 05:30,26,22.6,22.6,22.43,22.44,40
20160501|2016-01-26 06:00,26,22.4,22.4,22.4,22.4,2
20160501|2016-01-26 06:30,26,22.45,22.5,22.45,22.5,3
20160501|2016-01-26 07:00,26,22.55,22.56,22.5,22.5,17
20160501|2016-01-26 07:30,26,22.48,22.48,22.4,22.45,17
20160501|2016-01-26 08:00,26,22.45,22.45,22.3,22.35,34
20160501|2016-01-26 08:30,26,22.4,22.57,22.27,22.45,336
20160501|2016-01-26 09:00,26,22.45,22.45,22.2,22.3,427
20160501|2016-01-26 09:30,26,22.3,22.36,22.2,22.35,166
20160501|2016-01-26 10:00,26,22.35,22.35,22.23,22.27,150
20160501|2016-01-26 10:30,26,22.3,22.35,22.25,22.25,76
20160501|2016-01-26 11:00,26,22.25,22.25,22.02,22.05,135
20160501|2016-01-26 11:30,26,22,22.09,21.97,22.05,158
20160501|2016-01-26 12:00,26,22,22.1,21.93,22.03,455
20160501|2016-01-26 12:30,26,22,22.09,21.99,22.05,223
20160501|2016-01-26 13:00,26,22.05,22.18,22,22.15,257
20160501|2016-01-26 13:30,26,22.17,22.3,22.12,22.2,411
20160501|2016-01-26 14:00,26,22.22,22.32,22.15,22.15,237
20160501|2016-01-26 14:30,26,22.14,22.15,21.88,22,416
20160501|2016-01-26 15:00,26,21.98,22.03,21.88,21.9,677
20160501|2016-01-26 15:30,27,21.95,22.15,21.95,22.15,131
20160501|2016-01-26 16:30,27,22.11,22.24,22.11,22.24,14
20160501|2016-01-26 17:00,27,22.24,22.24,22.18,22.19,17
20160501|2016-01-26 17:30,27,22.05,22.1,22.05,22.1,25
20160501|2016-01-26 18:00,27,22.15,22.15,22.15,22.15,1
20160501|2016-01-26 18:30,27,22.1,22.1,22.1,22.1,2
20160501|2016-01-26 19:00,27,22,22.01,22,22.01,8
20160501|2016-01-26 19:30,27,22.15,22.15,22.15,22.15,3
20160501|2016-01-26 20:30,27,22.12,22.15,22.1,22.1,4
20160501|2016-01-26 21:00,27,22.15,22.15,22.15,22.15,9
20160501|2016-01-26 21:30,27,22.24,22.33,22.24,22.33,15
20160501|2016-01-26 22:30,27,22.24,22.24,22.24,22.24,5
20160501|2016-01-26 23:00,27,22.3,22.3,22.3,22.3,1
20160501|2016-01-27 00:00,27,22.05,22.05,22.05,22.05,2
20160501|2016-01-27 00:30,27,22.1,22.1,22.1,22.1,1
20160501|2016-01-27 01:00,27,22.05,22.12,22.05,22.12,11
20160501|2016-01-27 01:30,27,22.15,22.15,22.15,22.15,8
20160501|2016-01-27 02:00,27,22.15,22.3,22.15,22.2,31
20160501|2016-01-27 02:30,27,22.2,22.2,22.2,22.2,1
20160501|2016-01-27 03:30,27,22.25,22.3,22.25,22.29,10
20160501|2016-01-27 04:00,27,22.2,22.2,22.2,22.2,1
20160501|2016-01-27 04:30,27,22.15,22.15,22.15,22.15,1
20160501|2016-01-27 05:00,27,22.2,22.2,22.2,22.2,1
20160501|2016-01-27 06:00,27,22.23,22.35,22.18,22.18,11
20160501|2016-01-27 06:30,27,22.15,22.15,22.1,22.14,7
20160501|2016-01-27 07:00,27,22.15,22.19,22.05,22.05,30
20160501|2016-01-27 07:30,27,22.05,22.1,22.05,22.07,9
20160501|2016-01-27 08:00,27,22.05,22.08,21.99,22.02,63
20160501|2016-01-27 08:30,27,22.05,22.13,21.95,22.06,344
20160501|2016-01-27 09:00,27,22.05,22.23,22.04,22.18,255
20160501|2016-01-27 09:30,27,22.15,22.2,21.99,22.1,212
20160501|2016-01-27 10:00,27,22.1,22.1,21.99,22,218
20160501|2016-01-27 10:30,27,22,22,21.75,21.84,304
20160501|2016-01-27 11:00,27,21.8,21.8,21.67,21.75,356
20160501|2016-01-27 11:30,27,21.8,21.83,21.74,21.83,105
20160501|2016-01-27 12:00,27,21.83,21.88,21.75,21.85,184
20160501|2016-01-27 12:30,27,21.88,21.88,21.69,21.76,188
20160501|2016-01-27 13:00,27,21.72,22.17,21.6,21.91,652
20160501|2016-01-27 13:30,27,21.93,22.29,21.9,22.29,295
20160501|2016-01-27 14:00,27,22.3,22.63,22.27,22.45,543
20160501|2016-01-27 14:30,27,22.45,22.53,22.37,22.4,469
20160501|2016-01-27 15:00,27,22.43,22.5,22.37,22.46,793
20160501|2016-01-27 15:30,28,22.45,22.47,22.36,22.38,30
20160501|2016-01-27 16:30,28,22.31,22.33,22.16,22.24,38
20160501|2016-01-27 17:00,28,22.3,22.37,22.27,22.37,39
20160501|2016-01-27 17:30,28,22.4,22.5,22.4,22.5,21
20160501|2016-01-27 18:00,28,22.52,22.65,22.52,22.6,45
20160501|2016-01-27 18:30,28,22.55,22.55,22.5,22.5,16
20160501|2016-01-27 19:00,28,22.33,22.33,22.33,22.33,4
20160501|2016-01-27 20:00,28,22.16,22.19,22.14,22.19,5
20160501|2016-01-27 21:30,28,22.35,22.35,22.35,22.35,2
20160501|2016-01-27 22:00,28,22.41,22.41,22.41,22.41,1
20160501|2016-01-27 22:30,28,22.46,22.46,22.46,22.46,6
20160501|2016-01-28 01:00,28,22.27,22.27,22.23,22.23,4
20160501|2016-01-28 01:30,28,22.19,22.22,22.15,22.15,44
20160501|2016-01-28 02:00,28,22.15,22.17,21.93,22,131
20160501|2016-01-28 02:30,28,22.05,22.05,21.95,21.95,4
20160501|2016-01-28 03:00,28,22.05,22.1,22,22.1,26
20160501|2016-01-28 03:30,28,21.98,22,21.96,21.96,5
20160501|2016-01-28 04:00,28,22.02,22.1,22.02,22.1,3
20160501|2016-01-28 04:30,28,22.15,22.17,22.15,22.17,3
20160501|2016-01-28 05:00,28,22.2,22.3,22.2,22.3,47
20160501|2016-01-28 05:30,28,22.25,22.5,22.25,22.4,49
20160501|2016-01-28 06:00,28,22.48,22.48,22.35,22.35,33
20160501|2016-01-28 06:30,28,22.3,22.35,22.3,22.3,19
20160501|2016-01-28 07:00,28,22.3,22.35,22.23,22.35,14
20160501|2016-01-28 07:30,28,22.33,22.43,22.1,22.1,87
20160501|2016-01-28 08:00,28,22.06,22.1,21.95,22.07,190
20160501|2016-01-28 08:30,28,22,22.23,22,22.11,390
20160501|2016-01-28 09:00,28,22.17,22.42,22.17,22.4,925
20160501|2016-01-28 09:30,28,22.4,22.59,22.2,22.25,577
20160501|2016-01-28 10:00,28,22.25,22.28,22.05,22.28,170
20160501|2016-01-28 10:30,28,22.25,22.4,22.25,22.4,562
20160501|2016-01-28 11:00,28,22.34,22.34,22.08,22.1,134
20160501|2016-01-28 11:30,28,22.08,22.29,22,22.25,121
20160501|2016-01-28 12:00,28,22.25,22.32,22.1,22.2,210
20160501|2016-01-28 12:30,28,22.15,22.18,22.05,22.15,111
20160501|2016-01-28 13:00,28,22.15,22.15,21.99,22,83
20160501|2016-01-28 13:30,28,21.99,22.11,21.99,22.05,163
20160501|2016-01-28 14:00,28,22.01,22.13,22,22,157
20160501|2016-01-28 14:30,28,22,22.09,21.9,22,300
20160501|2016-01-28 15:00,28,21.97,22.2,21.97,22.1,899
20160501|2016-01-28 15:30,29,22.15,22.16,22.06,22.11,53
20160501|2016-01-28 16:00,29,22.15,22.15,22.13,22.15,53
20160501|2016-01-28 17:00,29,22.16,22.2,22.14,22.18,26
20160501|2016-01-28 17:30,29,22.12,22.12,22.12,22.12,2
20160501|2016-01-28 18:00,29,22.1,22.1,22.09,22.1,25
20160501|2016-01-28 18:30,29,22.1,22.1,22.1,22.1,5
20160501|2016-01-28 19:00,29,22.19,22.2,22.19,22.2,5
20160501|2016-01-28 19:30,29,22.15,22.15,22.09,22.1,11
20160501|2016-01-28 20:30,29,22,22,21.97,21.97,6
20160501|2016-01-28 21:00,29,21.95,22.01,21.95,22.01,4
20160501|2016-01-28 21:30,29,21.92,21.93,21.7,21.8,68
20160501|2016-01-28 22:00,29,21.9,22.15,21.9,22.15,12
20160501|2016-01-28 22:30,29,21.95,21.95,21.92,21.92,3
20160501|2016-01-28 23:30,29,21.77,21.77,21.76,21.77,3
20160501|2016-01-29 00:00,29,21.83,21.83,21.83,21.83,2
20160501|2016-01-29 01:00,29,21.7,21.71,21.7,21.7,15
20160501|2016-01-29 01:30,29,21.7,21.75,21.64,21.64,37
20160501|2016-01-29 02:00,29,21.65,21.75,21.6,21.75,40
20160501|2016-01-29 02:30,29,21.72,21.75,21.7,21.75,11
20160501|2016-01-29 03:00,29,21.65,21.65,21.6,21.65,17
20160501|2016-01-29 03:30,29,21.65,21.67,21.57,21.6,24
20160501|2016-01-29 04:00,29,21.65,21.72,21.63,21.72,27
20160501|2016-01-29 04:30,29,21.75,21.8,21.75,21.8,18
20160501|2016-01-29 06:00,29,21.71,21.75,21.71,21.75,3
20160501|2016-01-29 06:30,29,21.72,21.79,21.72,21.75,10
20160501|2016-01-29 07:00,29,21.8,21.87,21.79,21.8,68
20160501|2016-01-29 07:30,29,21.9,21.9,21.8,21.8,38
20160501|2016-01-29 08:00,29,21.8,21.85,21.77,21.83,77
20160501|2016-01-29 08:30,29,21.85,21.85,21.65,21.67,573
20160501|2016-01-29 09:00,29,21.68,21.7,21.59,21.7,235
20160501|2016-01-29 09:30,29,21.72,21.73,21.62,21.65,473
20160501|2016-01-29 10:00,29,21.65,21.67,21.52,21.57,214
20160501|2016-01-29 10:30,29,21.6,21.67,21.52,21.55,464
20160501|2016-01-29 11:00,29,21.55,21.6,21.48,21.5,254
20160501|2016-01-29 11:30,29,21.51,21.62,21.45,21.48,233
20160501|2016-01-29 12:00,29,21.5,21.55,21.44,21.49,603
20160501|2016-01-29 12:30,29,21.49,21.54,21.44,21.5,260
20160501|2016-01-29 13:00,29,21.55,21.63,21.49,21.5,381
20160501|2016-01-29 13:30,29,21.49,21.6,21.47,21.6,244
20160501|2016-01-29 14:00,29,21.56,21.56,21.42,21.42,167
20160501|2016-01-29 14:30,29,21.42,21.52,21.4,21.5,648
20160501|2016-01-29 15:00,29,21.45,21.5,21.25,21.33,1735
20160501|2016-01-31 17:00,1,21.3,21.3,21.2,21.22,50
20160501|2016-01-31 17:30,1,21.25,21.25,21.25,21.25,12
20160501|2016-01-31 18:00,1,21.25,21.3,21.25,21.25,36
20160501|2016-01-31 18:30,1,21.3,21.31,21.26,21.27,7
20160501|2016-01-31 19:00,1,21.25,21.35,21.25,21.35,10
20160501|2016-01-31 19:30,1,21.3,21.33,21.25,21.27,7
20160501|2016-01-31 20:00,1,21.3,21.3,21.3,21.3,17
20160501|2016-01-31 20:30,1,21.25,21.25,21.23,21.24,4
20160501|2016-01-31 21:00,1,21.25,21.29,21.25,21.28,9
20160501|2016-01-31 21:30,1,21.37,21.37,21.36,21.36,2
20160501|2016-01-31 22:00,1,21.35,21.35,21.35,21.35,9
20160501|2016-01-31 23:00,1,21.3,21.3,21.3,21.3,2
20160501|2016-01-31 23:30,1,21.25,21.25,21.21,21.23,8
20160501|2016-02-01 01:00,1,21.3,21.3,21.3,21.3,1
20160501|2016-02-01 01:30,1,21.34,21.38,21.29,21.3,22
20160501|2016-02-01 02:00,1,21.3,21.48,21.29,21.38,170
20160501|2016-02-01 02:30,1,21.35,21.44,21.26,21.28,29
20160501|2016-02-01 03:00,1,21.3,21.42,21.29,21.32,46
20160501|2016-02-01 03:30,1,21.3,21.43,21.3,21.43,49
20160501|2016-02-01 04:00,1,21.43,21.43,21.35,21.38,17
20160501|2016-02-01 04:30,1,21.31,21.32,21.31,21.32,6
20160501|2016-02-01 05:00,1,21.3,21.3,21.28,21.28,19
20160501|2016-02-01 05:30,1,21.33,21.35,21.3,21.33,38
20160501|2016-02-01 06:00,1,21.33,21.45,21.32,21.4,57
20160501|2016-02-01 06:30,1,21.45,21.46,21.42,21.43,28
20160501|2016-02-01 07:00,1,21.4,21.45,21.4,21.45,43
20160501|2016-02-01 07:30,1,21.45,21.5,21.4,21.45,40
20160501|2016-02-01 08:00,1,21.45,21.47,21.4,21.45,23
20160501|2016-02-01 08:30,1,21.4,21.55,21.4,21.48,505
20160501|2016-02-01 09:00,1,21.49,21.6,21.44,21.53,167
20160501|2016-02-01 09:30,1,21.5,21.5,21.25,21.3,403
20160501|2016-02-01 10:00,1,21.3,21.35,21.23,21.3,151
20160501|2016-02-01 10:30,1,21.28,21.3,21.2,21.2,116
20160501|2016-02-01 11:00,1,21.22,21.36,21.19,21.35,495
20160501|2016-02-01 11:30,1,21.33,21.45,21.32,21.45,326
20160501|2016-02-01 12:00,1,21.43,21.46,21.34,21.35,311
20160501|2016-02-01 12:30,1,21.34,21.45,21.3,21.3,277
20160501|2016-02-01 13:00,1,21.3,21.35,21.23,21.35,240
20160501|2016-02-01 13:30,1,21.3,21.33,21.2,21.22,178
20160501|2016-02-01 14:00,1,21.22,21.3,21.13,21.14,362
20160501|2016-02-01 14:30,1,21.11,21.2,21.05,21.18,514
20160501|2016-02-01 15:00,1,21.18,21.23,21.08,21.1,577
20160501|2016-02-01 15:30,2,21.1,21.19,21.1,21.15,18
20160501|2016-02-01 16:30,2,21.23,22.32,21.23,21.26,237
20160501|2016-02-01 17:00,2,21.3,21.3,21.2,21.22,129
20160501|2016-02-01 17:30,2,21.22,21.28,21.2,21.28,31
20160501|2016-02-01 18:00,2,21.26,21.26,21.25,21.25,112
20160501|2016-02-01 18:30,2,21.25,21.25,21.25,21.25,9
20160501|2016-02-01 19:00,2,21.25,21.28,21.25,21.28,24
20160501|2016-02-01 20:00,2,21.24,21.25,21.24,21.25,6
20160501|2016-02-01 21:30,2,21.3,21.42,21.28,21.41,30
20160501|2016-02-01 23:00,2,21.4,21.4,21.33,21.35,5
20160501|2016-02-01 23:30,2,21.43,21.45,21.43,21.45,2
20160501|2016-02-02 00:00,2,21.42,21.42,21.34,21.36,11
20160501|2016-02-02 00:30,2,21.34,21.34,21.3,21.3,2
20160501|2016-02-02 01:00,2,21.3,21.34,21.3,21.34,2
20160501|2016-02-02 01:30,2,21.3,21.35,21.3,21.3,9
20160501|2016-02-02 02:00,2,21.3,21.44,21.29,21.43,27
20160501|2016-02-02 02:30,2,21.43,21.5,21.43,21.5,16
20160501|2016-02-02 03:00,2,21.5,21.52,21.4,21.44,48
20160501|2016-02-02 03:30,2,21.45,21.59,21.45,21.53,40
20160501|2016-02-02 04:00,2,21.55,21.55,21.5,21.5,20
20160501|2016-02-02 04:30,2,21.47,21.5,21.47,21.47,7
20160501|2016-02-02 05:00,2,21.5,21.5,21.4,21.41,18
20160501|2016-02-02 05:30,2,21.38,21.43,21.38,21.4,5
20160501|2016-02-02 06:00,2,21.43,21.43,21.4,21.4,13
20160501|2016-02-02 06:30,2,21.45,21.45,21.43,21.43,6
20160501|2016-02-02 07:00,2,21.43,21.52,21.35,21.52,106
20160501|2016-02-02 07:30,2,21.5,21.55,21.5,21.5,29
20160501|2016-02-02 08:00,2,21.5,21.61,21.48,21.57,49
20160501|2016-02-02 08:30,2,21.57,21.85,21.55,21.72,754
20160501|2016-02-02 09:00,2,21.75,21.8,21.6,21.73,653
20160501|2016-02-02 09:30,2,21.75,21.78,21.61,21.7,458
20160501|2016-02-02 10:00,2,21.7,21.75,21.6,21.66,417
20160501|2016-02-02 10:30,2,21.7,21.85,21.61,21.85,358
20160501|2016-02-02 11:00,2,21.85,22,21.83,21.85,268
20160501|2016-02-02 11:30,2,21.85,21.86,21.8,21.82,170
20160501|2016-02-02 12:00,2,21.85,21.97,21.83,21.83,228
20160501|2016-02-02 12:30,2,21.85,21.98,21.85,21.95,200
20160501|2016-02-02 13:00,2,21.95,22.02,21.9,22.02,110
20160501|2016-02-02 13:30,2,22.04,22.06,21.9,22.06,287
20160501|2016-02-02 14:00,2,22.06,22.17,22.03,22.12,344
20160501|2016-02-02 14:30,2,22.1,22.15,22.05,22.06,354
20160501|2016-02-02 15:00,2,22.05,22.05,21.95,22.03,586
20160501|2016-02-02 16:00,3,22,22,22,22,6
20160501|2016-02-02 16:30,3,22,22,22,22,1
20160501|2016-02-02 18:00,3,22.07,22.1,22.07,22.08,3
20160501|2016-02-02 18:30,3,22.11,22.15,22.08,22.08,29
20160501|2016-02-02 19:00,3,22.15,22.21,22.15,22.2,20
20160501|2016-02-02 19:30,3,22.2,22.24,22.16,22.16,7
20160501|2016-02-02 21:30,3,22.07,22.07,22.07,22.07,1
20160501|2016-02-02 22:00,3,22,22,22,22,1
20160501|2016-02-02 23:00,3,22.15,22.15,22.15,22.15,1
20160501|2016-02-02 23:30,3,22.03,22.03,22.03,22.03,4
20160501|2016-02-03 01:00,3,22.01,22.01,21.97,21.99,12
20160501|2016-02-03 01:30,3,21.95,21.99,21.87,21.87,21
20160501|2016-02-03 02:00,3,21.85,21.98,21.85,21.87,42
20160501|2016-02-03 02:30,3,21.9,21.92,21.83,21.85,23
20160501|2016-02-03 03:00,3,21.85,21.85,21.82,21.85,11
20160501|2016-02-03 03:30,3,21.9,22.05,21.9,22.05,17
20160501|2016-02-03 04:00,3,22.05,22.15,22.02,22.05,93
20160501|2016-02-03 04:30,3,22,22.06,21.96,22.02,392
20160501|2016-02-03 05:00,3,22,22.03,21.9,21.92,120
20160501|2016-02-03 05:30,3,21.9,21.97,21.89,21.95,129
20160501|2016-02-03 06:00,3,21.95,21.95,21.85,21.9,33
20160501|2016-02-03 06:30,3,21.9,22.01,21.87,22,119
20160501|2016-02-03 07:00,3,21.99,22.03,21.92,21.95,164
20160501|2016-02-03 07:30,3,21.95,21.95,21.83,21.85,209
20160501|2016-02-03 08:00,3,21.85,21.87,21.79,21.85,55
20160501|2016-02-03 08:30,3,21.9,22.25,21.83,22.2,497
20160501|2016-02-03 09:00,3,22.25,22.67,22.23,22.64,1150
20160501|2016-02-03 09:30,3,22.65,22.83,22.3,22.35,1012
20160501|2016-02-03 10:00,3,22.35,22.6,22.32,22.4,810
20160501|2016-02-03 10:30,3,22.4,22.5,22.22,22.44,443
20160501|2016-02-03 11:00,3,22.38,22.53,22.32,22.45,330
20160501|2016-02-03 11:30,3,22.5,22.6,22.35,22.35,313
20160501|2016-02-03 12:00,3,22.35,22.5,22.3,22.45,123
20160501|2016-02-03 12:30,3,22.45,22.6,22.45,22.58,459
20160501|2016-02-03 13:00,3,22.55,22.55,22.05,22.05,343
20160501|2016-02-03 13:30,3,22.12,22.15,21.8,22,266
20160501|2016-02-03 14:00,3,22,22.05,21.87,22.05,388
20160501|2016-02-03 14:30,3,22.04,22.18,21.93,21.97,566
20160501|2016-02-03 15:00,3,21.97,21.98,21.83,21.85,579
20160501|2016-02-03 15:30,4,21.9,21.94,21.9,21.93,27
20160501|2016-02-03 16:30,4,21.98,21.98,21.93,21.97,13
20160501|2016-02-03 17:00,4,21.97,21.97,21.97,21.97,1
20160501|2016-02-03 17:30,4,21.88,21.89,21.86,21.89,4
20160501|2016-02-03 18:00,4,21.85,21.85,21.83,21.85,26
20160501|2016-02-03 18:30,4,21.9,21.9,21.89,21.89,11
20160501|2016-02-03 19:00,4,21.88,21.89,21.7,21.7,41
20160501|2016-02-03 19:30,4,21.7,21.7,21.65,21.7,5
20160501|2016-02-03 20:00,4,21.7,21.7,21.68,21.7,22
20160501|2016-02-03 20:30,4,21.67,21.67,21.67,21.67,3
20160501|2016-02-03 21:00,4,21.75,21.75,21.75,21.75,1
20160501|2016-02-03 21:30,4,21.75,21.75,21.75,21.75,2
20160501|2016-02-03 22:00,4,21.67,21.67,21.62,21.64,19
20160501|2016-02-03 23:00,4,21.67,21.67,21.67,21.67,22
20160501|2016-02-03 23:30,4,21.67,21.74,21.67,21.72,11
20160501|2016-02-04 00:00,4,21.7,21.7,21.65,21.69,41
20160501|2016-02-04 00:30,4,21.63,21.63,21.61,21.61,2
20160501|2016-02-04 01:00,4,21.6,21.62,21.6,21.62,27
20160501|2016-02-04 01:30,4,21.6,21.7,21.6,21.69,30
20160501|2016-02-04 02:00,4,21.65,21.86,21.64,21.75,128
20160501|2016-02-04 02:30,4,21.75,21.81,21.69,21.8,25
20160501|2016-02-04 03:00,4,21.8,21.89,21.8,21.85,136
20160501|2016-02-04 03:30,4,21.82,21.82,21.72,21.75,34
20160501|2016-02-04 04:00,4,21.7,21.75,21.7,21.75,2
20160501|2016-02-04 04:30,4,21.8,21.8,21.72,21.73,11
20160501|2016-02-04 05:00,4,21.85,21.85,21.82,21.85,15
20160501|2016-02-04 05:30,4,21.85,21.89,21.85,21.88,9
20160501|2016-02-04 06:00,4,21.88,21.92,21.85,21.92,24
20160501|2016-02-04 06:30,4,21.95,22.05,21.92,22.04,49
20160501|2016-02-04 07:00,4,22.1,22.22,22.1,22.18,539
20160501|2016-02-04 07:30,4,22.17,22.35,22.12,22.25,110
20160501|2016-02-04 08:00,4,22.25,22.25,22.12,22.17,279
20160501|2016-02-04 08:30,4,22.15,22.35,22,22.15,468
20160501|2016-02-04 09:00,4,22.15,22.36,21.94,21.95,654
20160501|2016-02-04 09:30,4,21.95,22.01,21.81,21.9,429
20160501|2016-02-04 10:00,4,21.87,22.15,21.85,22.1,368
20160501|2016-02-04 10:30,4,22.15,22.25,22,22.2,186
20160501|2016-02-04 11:00,4,22.2,22.22,21.98,22.15,180
20160501|2016-02-04 11:30,4,22.13,22.2,22.05,22.13,66
20160501|2016-02-04 12:00,4,22.13,22.18,22.02,22.1,552
20160501|2016-02-04 12:30,4,22.08,22.28,22.04,22.28,205
20160501|2016-02-04 13:00,4,22.3,22.35,22.19,22.3,400
20160501|2016-02-04 13:30,4,22.3,22.4,22.25,22.3,258
20160501|2016-02-04 14:00,4,22.3,22.37,22.2,22.33,244
20160501|2016-02-04 14:30,4,22.35,22.4,22.15,22.19,152
20160501|2016-02-04 15:00,4,22.19,22.29,22.12,22.19,840
20160501|2016-02-04 15:30,5,22.14,22.2,22.13,22.13,51
20160501|2016-02-04 17:30,5,22.2,22.25,22.2,22.25,23
20160501|2016-02-04 19:30,5,22.13,22.13,22.1,22.1,3
20160501|2016-02-04 21:30,5,22.2,22.2,22.2,22.2,1
20160501|2016-02-05 01:30,5,22.25,22.25,22.25,22.25,8
20160501|2016-02-05 02:00,5,22.25,22.25,22.15,22.2,44
20160501|2016-02-05 02:30,5,22.25,22.25,22.18,22.2,14
20160501|2016-02-05 03:00,5,22.2,22.2,22.15,22.15,15
20160501|2016-02-05 03:30,5,22.1,22.11,22.03,22.05,22
20160501|2016-02-05 04:00,5,22.1,22.1,22.03,22.05,23
20160501|2016-02-05 04:30,5,22.1,22.12,22.05,22.05,8
20160501|2016-02-05 05:00,5,22.07,22.15,22.05,22.15,4
20160501|2016-02-05 05:30,5,22.2,22.2,22.15,22.15,6
20160501|2016-02-05 06:00,5,22.15,22.16,22.12,22.15,26
20160501|2016-02-05 06:30,5,22.15,22.17,22.15,22.15,11
20160501|2016-02-05 07:00,5,22.14,22.23,22.12,22.15,103
20160501|2016-02-05 07:30,5,22.27,22.4,22.2,22.35,391
20160501|2016-02-05 08:00,5,22.3,22.3,22.1,22.15,135
20160501|2016-02-05 08:30,5,22.15,22.42,22.15,22.27,663
20160501|2016-02-05 09:00,5,22.3,22.55,22.25,22.48,528
20160501|2016-02-05 09:30,5,22.49,22.55,22.35,22.5,732
20160501|2016-02-05 10:00,5,22.46,22.6,22.45,22.5,525
20160501|2016-02-05 10:30,5,22.5,22.55,22.45,22.45,241
20160501|2016-02-05 11:00,5,22.4,22.5,22.35,22.4,168
20160501|2016-02-05 11:30,5,22.4,22.53,22.35,22.48,318
20160501|2016-02-05 12:00,5,22.48,22.6,22.43,22.5,222
20160501|2016-02-05 12:30,5,22.55,22.67,22.55,22.65,165
20160501|2016-02-05 13:00,5,22.65,23.03,22.65,23,1051
20160501|2016-02-05 13:30,5,22.99,23.03,22.9,22.94,466
20160501|2016-02-05 14:00,5,22.95,23.05,22.8,22.85,530
20160501|2016-02-05 14:30,5,22.85,22.98,22.75,22.75,443
20160501|2016-02-05 15:00,5,22.75,22.87,22.57,22.6,1570
20160501|2016-02-07 17:00,8,22.65,22.98,22.65,22.89,38
20160501|2016-02-07 18:00,8,22.83,22.83,22.83,22.83,1
20160501|2016-02-07 19:00,8,22.82,22.85,22.7,22.7,56
20160501|2016-02-07 19:30,8,22.75,22.75,22.64,22.64,22
20160501|2016-02-07 22:30,8,22.63,22.65,22.63,22.65,6
20160501|2016-02-07 23:00,8,22.6,22.62,22.58,22.6,10
20160501|2016-02-08 01:00,8,22.6,22.7,22.6,22.7,7
20160501|2016-02-08 01:30,8,22.65,22.69,22.65,22.65,6
20160501|2016-02-08 02:00,8,22.65,22.75,22.6,22.68,48
20160501|2016-02-08 02:30,8,22.75,22.79,22.75,22.79,14
20160501|2016-02-08 03:00,8,22.8,23.13,22.8,23.1,63
20160501|2016-02-08 03:30,8,23.05,23.33,23.05,23.32,59
20160501|2016-02-08 04:00,8,23.31,23.35,23.17,23.23,67
20160501|2016-02-08 04:30,8,23.21,23.22,23.11,23.21,90
20160501|2016-02-08 05:00,8,23.21,23.25,23.14,23.15,108
20160501|2016-02-08 05:30,8,23.13,23.2,23.05,23.11,82
20160501|2016-02-08 06:00,8,23.12,23.32,23.12,23.22,77
20160501|2016-02-08 06:30,8,23.2,23.38,23.18,23.38,72
20160501|2016-02-08 07:00,8,23.35,23.4,23.29,23.3,294
20160501|2016-02-08 07:30,8,23.31,23.35,23.25,23.28,172
20160501|2016-02-08 08:00,8,23.27,23.43,23.27,23.35,146
20160501|2016-02-08 08:30,8,23.3,23.45,23.27,23.42,1352
20160501|2016-02-08 09:00,8,23.45,23.47,23.28,23.45,409
20160501|2016-02-08 09:30,8,23.42,23.52,23.35,23.5,623
20160501|2016-02-08 10:00,8,23.5,23.67,23.49,23.6,476
20160501|2016-02-08 10:30,8,23.6,23.77,23.6,23.63,334
20160501|2016-02-08 11:00,8,23.63,23.7,23.55,23.6,481
20160501|2016-02-08 11:30,8,23.55,23.7,23.53,23.7,370
20160501|2016-02-08 12:00,8,23.7,23.83,23.7,23.78,636
20160501|2016-02-08 12:30,8,23.8,23.94,23.75,23.94,441
20160501|2016-02-08 13:00,8,23.9,24,23.8,23.95,501
20160501|2016-02-08 13:30,8,23.95,24.08,23.84,23.9,498
20160501|2016-02-08 14:00,8,23.9,23.95,23.63,23.7,638
20160501|2016-02-08 14:30,8,23.66,23.66,23.08,23.34,1068
20160501|2016-02-08 15:00,8,23.35,23.36,23.14,23.15,666
20160501|2016-02-08 15:30,9,23.16,23.18,23.1,23.12,51
20160501|2016-02-08 16:00,9,23.15,23.19,23.15,23.19,2
20160501|2016-02-08 16:30,9,23.15,23.23,23.13,23.15,53
20160501|2016-02-08 17:00,9,23.21,23.24,23.15,23.23,24
20160501|2016-02-08 17:30,9,23.25,23.27,23.24,23.24,37
20160501|2016-02-08 18:00,9,23.25,23.3,23.24,23.27,13
20160501|2016-02-08 18:30,9,23.3,23.3,23.28,23.28,2
20160501|2016-02-08 19:00,9,23.4,23.45,23.4,23.45,5
20160501|2016-02-08 19:30,9,23.43,23.43,23.43,23.43,2
20160501|2016-02-08 20:30,9,23.5,23.55,23.5,23.55,12
20160501|2016-02-08 21:00,9,23.56,23.56,23.55,23.55,3
20160501|2016-02-08 21:30,9,23.52,23.52,23.5,23.5,3
20160501|2016-02-08 22:00,9,23.55,23.61,23.52,23.52,20
20160501|2016-02-08 23:00,9,23.62,23.62,23.62,23.62,1
20160501|2016-02-08 23:30,9,23.58,23.58,23.56,23.56,6
20160501|2016-02-09 01:00,9,23.55,23.62,23.55,23.62,5
20160501|2016-02-09 01:30,9,23.45,23.45,23.3,23.3,23
20160501|2016-02-09 02:00,9,23.28,23.4,23.13,23.4,78
20160501|2016-02-09 02:30,9,23.45,23.45,23.25,23.25,17
20160501|2016-02-09 03:00,9,23.3,23.35,23.13,23.35,64
20160501|2016-02-09 03:30,9,23.35,23.4,23.32,23.4,31
20160501|2016-02-09 04:00,9,23.4,23.43,23.3,23.3,44
20160501|2016-02-09 04:30,9,23.33,23.33,23.27,23.3,8
20160501|2016-02-09 05:00,9,23.33,23.43,23.3,23.35,30
20160501|2016-02-09 05:30,9,23.4,23.47,23.4,23.42,51
20160501|2016-02-09 06:00,9,23.4,23.6,23.4,23.56,71
20160501|2016-02-09 06:30,9,23.62,23.73,23.6,23.63,176
20160501|2016-02-09 07:00,9,23.65,23.75,23.65,23.73,177
20160501|2016-02-09 07:30,9,23.77,23.95,23.74,23.9,107
20160501|2016-02-09 08:00,9,23.88,24,23.84,23.94,556
20160501|2016-02-09 08:30,9,23.95,23.97,23.45,23.6,1360
20160501|2016-02-09 09:00,9,23.62,23.62,23.3,23.6,600
20160501|2016-02-09 09:30,9,23.6,23.99,23.6,23.95,698
20160501|2016-02-09 10:00,9,23.98,23.98,23.58,23.65,619
20160501|2016-02-09 10:30,9,23.65,23.92,23.6,23.92,369
20160501|2016-02-09 11:00,9,23.85,23.97,23.81,23.85,410
20160501|2016-02-09 11:30,9,23.85,23.91,23.8,23.9,238
20160501|2016-02-09 12:00,9,23.9,24.03,23.89,23.95,279
20160501|2016-02-09 12:30,9,23.95,23.97,23.75,23.77,387
20160501|2016-02-09 13:00,9,23.8,23.8,23.6,23.75,344
20160501|2016-02-09 13:30,9,23.7,23.72,23.38,23.4,448
20160501|2016-02-09 14:00,9,23.38,23.46,23.13,23.45,687
20160501|2016-02-09 14:30,9,23.42,23.57,23.3,23.5,375
20160501|2016-02-09 15:00,9,23.5,23.58,23.4,23.58,592
20160501|2016-02-09 15:30,10,23.54,23.55,23.5,23.53,29
20160501|2016-02-09 16:00,10,23.55,23.56,23.53,23.56,10
20160501|2016-02-09 16:30,10,23.62,23.63,23.5,23.5,21
20160501|2016-02-09 17:00,10,23.54,23.57,23.42,23.5,67
20160501|2016-02-09 17:30,10,23.48,23.48,23.39,23.4,18
20160501|2016-02-09 18:00,10,23.48,23.48,23.48,23.48,1
20160501|2016-02-09 19:00,10,23.56,23.56,23.56,23.56,1
20160501|2016-02-09 19:30,10,23.67,23.71,23.67,23.71,2
20160501|2016-02-09 20:00,10,23.69,23.7,23.69,23.7,2
20160501|2016-02-09 21:30,10,23.59,23.59,23.59,23.59,21
20160501|2016-02-09 22:00,10,23.6,23.6,23.6,23.6,7
20160501|2016-02-09 23:00,10,23.64,23.64,23.64,23.64,1
20160501|2016-02-10 01:00,10,23.57,23.57,23.43,23.43,57
20160501|2016-02-10 01:30,10,23.35,23.44,23.35,23.44,10
20160501|2016-02-10 02:00,10,23.48,23.56,23.45,23.52,16
20160501|2016-02-10 02:30,10,23.5,23.5,23.25,23.25,85
20160501|2016-02-10 03:00,10,23.25,23.27,23.2,23.24,22
20160501|2016-02-10 03:30,10,23.23,23.23,23.05,23.05,21
20160501|2016-02-10 04:00,10,23.1,23.2,23,23,27
20160501|2016-02-10 04:30,10,23.11,23.11,23.05,23.05,10
20160501|2016-02-10 05:00,10,23.05,23.15,23.03,23.15,10
20160501|2016-02-10 06:00,10,23.01,23.1,23.01,23.1,27
20160501|2016-02-10 06:30,10,23.05,23.05,22.99,23.02,106
20160501|2016-02-10 07:00,10,23.05,23.06,23.02,23.06,19
20160501|2016-02-10 07:30,10,23.07,23.32,22.93,23.05,422
20160501|2016-02-10 08:00,10,23.05,23.32,23.03,23.24,269
20160501|2016-02-10 08:30,10,23.23,23.46,23.2,23.33,671
20160501|2016-02-10 09:00,10,23.3,23.38,23.1,23.2,429
20160501|2016-02-10 09:30,10,23.15,23.35,22.99,23.32,593
20160501|2016-02-10 10:00,10,23.3,23.46,23.3,23.45,551
20160501|2016-02-10 10:30,10,23.46,23.55,23.35,23.42,347
20160501|2016-02-10 11:00,10,23.45,23.5,23.35,23.4,105
20160501|2016-02-10 11:30,10,23.35,23.43,23.28,23.3,267
20160501|2016-02-10 12:00,10,23.3,23.45,23.28,23.45,308
20160501|2016-02-10 12:30,10,23.43,23.49,23.32,23.39,145
20160501|2016-02-10 13:00,10,23.35,23.4,23.28,23.35,459
20160501|2016-02-10 13:30,10,23.3,23.47,23.23,23.45,171
20160501|2016-02-10 14:00,10,23.48,23.6,23.3,23.6,324
20160501|2016-02-10 14:30,10,23.55,23.72,23.53,23.66,621
20160501|2016-02-10 15:00,10,23.67,23.79,23.62,23.65,823
20160501|2016-02-10 16:30,11,23.7,23.7,23.7,23.7,5
20160501|2016-02-10 17:00,11,23.73,23.73,23.72,23.72,2
20160501|2016-02-10 17:30,11,23.73,23.82,23.73,23.82,3
20160501|2016-02-10 18:00,11,23.82,23.82,23.78,23.78,4
20160501|2016-02-10 18:30,11,23.8,23.95,23.78,23.95,56
20160501|2016-02-10 19:00,11,23.95,23.95,23.93,23.95,22
20160501|2016-02-10 20:30,11,23.85,23.88,23.79,23.79,9
20160501|2016-02-10 21:00,11,23.83,23.83,23.83,23.83,2
20160501|2016-02-10 21:30,11,23.95,23.95,23.84,23.85,53
20160501|2016-02-10 22:00,11,23.86,23.87,23.85,23.87,53
20160501|2016-02-10 22:30,11,23.84,23.85,23.8,23.84,28
20160501|2016-02-10 23:00,11,23.85,23.85,23.78,23.82,55
20160501|2016-02-10 23:30,11,23.84,23.84,23.84,23.84,5
20160501|2016-02-11 00:00,11,23.85,23.88,23.85,23.88,5
20160501|2016-02-11 00:30,11,23.9,23.9,23.83,23.83,13
20160501|2016-02-11 01:00,11,23.84,23.85,23.78,23.85,159
20160501|2016-02-11 01:30,11,23.85,23.86,23.8,23.8,9
20160501|2016-02-11 02:00,11,23.9,24.21,23.85,24.15,87
20160501|2016-02-11 02:30,11,24.15,24.45,24.15,24.3,209
20160501|2016-02-11 03:00,11,24.4,24.6,24.3,24.56,201
20160501|2016-02-11 03:30,11,24.6,24.6,24.44,24.48,118
20160501|2016-02-11 04:00,11,24.49,24.59,24.45,24.54,261
20160501|2016-02-11 04:30,11,24.47,24.55,24.42,24.48,93
20160501|2016-02-11 05:00,11,24.45,24.55,24.45,24.51,121
20160501|2016-02-11 05:30,11,24.53,24.8,24.5,24.78,287
20160501|2016-02-11 06:00,11,24.75,24.87,24.56,24.56,163
20160501|2016-02-11 06:30,11,24.55,24.73,24.52,24.73,79
20160501|2016-02-11 07:00,11,24.7,24.8,24.65,24.7,287
20160501|2016-02-11 07:30,11,24.67,24.79,24.6,24.79,152
20160501|2016-02-11 08:00,11,24.7,24.83,24.65,24.75,321
20160501|2016-02-11 08:30,11,24.73,24.75,24.25,24.35,1284
20160501|2016-02-11 09:00,11,24.35,24.68,24.32,24.68,773
20160501|2016-02-11 09:30,11,24.65,24.87,24.53,24.87,318
20160501|2016-02-11 10:00,11,24.9,25.16,24.82,25.15,1724
20160501|2016-02-11 10:30,11,25.15,25.22,24.95,25.05,656
20160501|2016-02-11 11:00,11,25.05,25.14,24.95,25.1,344
20160501|2016-02-11 11:30,11,25.14,25.23,24.95,25,659
20160501|2016-02-11 12:00,11,25,25,24.88,24.98,247
20160501|2016-02-11 12:30,11,25,25.16,25,25.15,291
20160501|2016-02-11 13:00,11,25.15,25.4,25.1,25.3,649
20160501|2016-02-11 13:30,11,25.35,25.45,24.6,24.8,1495
20160501|2016-02-11 14:00,11,24.75,24.97,24.68,24.7,1237
20160501|2016-02-11 14:30,11,24.7,24.8,24.39,24.8,1405
20160501|2016-02-11 15:00,11,24.82,24.82,24.65,24.75,944
20160501|2016-02-11 15:30,12,24.8,24.85,24.7,24.7,53
20160501|2016-02-11 16:30,12,24.68,24.68,24.61,24.61,2
20160501|2016-02-11 17:00,12,24.6,24.6,24.6,24.6,1
20160501|2016-02-11 17:30,12,24.68,24.68,24.68,24.68,1
20160501|2016-02-11 18:00,12,24.65,24.71,24.65,24.65,9
20160501|2016-02-11 18:30,12,24.67,24.72,24.67,24.71,12
20160501|2016-02-11 19:00,12,24.69,24.72,24.69,24.72,16
20160501|2016-02-11 19:30,12,24.7,24.7,24.7,24.7,13
20160501|2016-02-11 20:00,12,24.73,24.89,24.73,24.89,61
20160501|2016-02-11 20:30,12,24.86,24.89,24.86,24.89,10
20160501|2016-02-11 21:00,12,24.86,24.86,24.81,24.81,10
20160501|2016-02-11 21:30,12,24.77,24.77,24.64,24.67,23
20160501|2016-02-11 22:30,12,24.7,24.73,24.7,24.73,11
20160501|2016-02-11 23:00,12,24.73,24.81,24.7,24.81,17
20160501|2016-02-11 23:30,12,24.77,24.96,24.77,24.88,34
20160501|2016-02-12 00:00,12,24.85,24.9,24.85,24.9,8
20160501|2016-02-12 00:30,12,24.85,24.85,24.77,24.81,16
20160501|2016-02-12 01:00,12,24.89,24.89,24.62,24.63,11
20160501|2016-02-12 01:30,12,24.7,24.7,24.65,24.65,7
20160501|2016-02-12 02:00,12,24.6,24.61,24.4,24.55,58
20160501|2016-02-12 02:30,12,24.55,24.61,24.49,24.5,22
20160501|2016-02-12 03:00,12,24.5,24.5,24.4,24.48,28
20160501|2016-02-12 03:30,12,24.45,24.56,24.45,24.45,17
20160501|2016-02-12 04:00,12,24.45,24.47,24.35,24.38,78
20160501|2016-02-12 04:30,12,24.44,24.5,24.4,24.5,18
20160501|2016-02-12 05:00,12,24.47,24.49,24.47,24.48,13
20160501|2016-02-12 05:30,12,24.48,24.48,24.35,24.4,43
20160501|2016-02-12 06:00,12,24.39,24.45,24.39,24.45,3
20160501|2016-02-12 06:30,12,24.45,24.52,24.45,24.45,25
20160501|2016-02-12 07:00,12,24.48,24.65,24.48,24.5,38
20160501|2016-02-12 07:30,12,24.45,24.48,24.3,24.35,104
20160501|2016-02-12 08:00,12,24.38,24.45,24.2,24.3,510
20160501|2016-02-12 08:30,12,24.32,24.77,24.24,24.75,1477
20160501|2016-02-12 09:00,12,24.8,24.83,24.59,24.6,701
20160501|2016-02-12 09:30,12,24.6,24.65,24.49,24.56,291
20160501|2016-02-12 10:00,12,24.52,24.55,24.27,24.27,898
20160501|2016-02-12 10:30,12,24.25,24.45,24.21,24.39,727
20160501|2016-02-12 11:00,12,24.43,24.48,24.4,24.42,240
20160501|2016-02-12 11:30,12,24.44,24.5,24.35,24.4,313
20160501|2016-02-12 12:00,12,24.4,24.62,24.4,24.57,188
20160501|2016-02-12 12:30,12,24.58,24.63,24.47,24.54,316
20160501|2016-02-12 13:00,12,24.5,24.5,24.27,24.27,338
20160501|2016-02-12 13:30,12,24.29,24.39,24.26,24.38,808
20160501|2016-02-12 14:00,12,24.39,24.45,24.31,24.33,1436
20160501|2016-02-12 14:30,12,24.34,24.48,24.34,24.35,872
20160501|2016-02-12 15:00,12,24.38,24.55,24.31,24.5,1704
20160501|2016-02-14 17:00,15,24.2,24.23,24.14,24.14,10
20160501|2016-02-14 17:30,15,24.1,24.15,24.1,24.1,8
20160501|2016-02-14 18:00,15,24.11,24.15,24.11,24.15,11
20160501|2016-02-14 18:30,15,24.16,24.17,24.16,24.17,2
20160501|2016-02-14 19:00,15,24.13,24.15,24.06,24.1,83
20160501|2016-02-14 19:30,15,24.1,24.1,24.05,24.05,36
20160501|2016-02-14 20:00,15,24.08,24.08,24.05,24.08,6
20160501|2016-02-14 21:00,15,24.1,24.1,24.05,24.05,5
20160501|2016-02-14 21:30,15,24.05,24.05,24.01,24.02,12
20160501|2016-02-14 22:00,15,24.04,24.04,24,24.03,9
20160501|2016-02-14 22:30,15,24.07,24.15,24.06,24.1,23
20160501|2016-02-14 23:30,15,24.02,24.02,23.98,24,8
20160501|2016-02-15 01:00,15,24,24,24,24,3
20160501|2016-02-15 02:00,15,24.03,24.1,23.88,24,27
20160501|2016-02-15 02:30,15,23.95,23.98,23.89,23.89,4
20160501|2016-02-15 03:00,15,23.95,23.95,23.85,23.89,72
20160501|2016-02-15 03:30,15,23.85,23.89,23.85,23.86,22
20160501|2016-02-15 04:00,15,23.85,23.88,23.78,23.79,137
20160501|2016-02-15 04:30,15,23.75,23.75,23.7,23.7,2
20160501|2016-02-15 05:00,15,23.66,23.68,23.64,23.64,13
20160501|2016-02-15 05:30,15,23.64,23.66,23.57,23.57,45
20160501|2016-02-15 06:00,15,23.55,23.62,23.53,23.62,12
20160501|2016-02-15 06:30,15,23.67,23.67,23.63,23.63,2
20160501|2016-02-15 07:00,15,23.74,23.8,23.7,23.74,8
20160501|2016-02-15 07:30,15,23.75,23.77,23.65,23.77,49
20160501|2016-02-15 08:00,15,23.74,23.79,23.7,23.74,118
20160501|2016-02-15 08:30,15,23.75,23.9,23.74,23.83,418
20160501|2016-02-15 09:00,15,23.82,23.9,23.79,23.9,100
20160501|2016-02-15 09:30,15,23.9,23.95,23.85,23.85,49
20160501|2016-02-15 10:00,15,23.89,23.9,23.85,23.88,29
20160501|2016-02-15 17:00,16,23.86,23.88,23.7,23.77,29
20160501|2016-02-15 17:30,16,23.8,23.86,23.8,23.86,8
20160501|2016-02-15 18:00,16,23.85,23.86,23.76,23.76,24
20160501|2016-02-15 18:30,16,23.75,23.78,23.7,23.77,44
20160501|2016-02-15 19:00,16,23.77,23.9,23.75,23.88,81
20160501|2016-02-15 19:30,16,23.8,23.82,23.75,23.75,87
20160501|2016-02-15 20:00,16,23.75,23.8,23.7,23.72,155
20160501|2016-02-15 20:30,16,23.74,23.75,23.69,23.7,145
20160501|2016-02-15 21:00,16,23.7,23.75,23.65,23.65,88
20160501|2016-02-15 23:00,16,23.7,23.75,23.7,23.75,12
20160501|2016-02-15 23:30,16,23.7,23.8,23.7,23.8,33
20160501|2016-02-16 00:30,16,23.78,23.78,23.78,23.78,1
20160501|2016-02-16 01:00,16,23.85,23.85,23.8,23.82,12
20160501|2016-02-16 01:30,16,23.81,23.81,23.8,23.8,2
20160501|2016-02-16 02:00,16,23.76,23.76,23.76,23.76,1
20160501|2016-02-16 02:30,16,23.75,23.75,23.58,23.6,123
20160501|2016-02-16 03:00,16,23.62,23.83,23.6,23.66,98
20160501|2016-02-16 03:30,16,23.65,23.8,23.62,23.76,66
20160501|2016-02-16 04:00,16,23.75,23.8,23.72,23.72,24
20160501|2016-02-16 04:30,16,23.75,23.8,23.75,23.75,13
20160501|2016-02-16 05:00,16,23.72,23.8,23.72,23.8,12
20160501|2016-02-16 05:30,16,23.8,23.8,23.73,23.75,31
20160501|2016-02-16 06:00,16,23.73,23.73,23.63,23.7,36
20160501|2016-02-16 06:30,16,23.7,23.82,23.65,23.8,193
20160501|2016-02-16 07:00,16,23.8,24,23.8,23.95,232
20160501|2016-02-16 07:30,16,24,24.05,23.93,23.98,432
20160501|2016-02-16 08:00,16,23.96,23.96,23.85,23.9,93
20160501|2016-02-16 08:30,16,23.9,24.14,23.9,24.05,897
20160501|2016-02-16 09:00,16,24.06,24.2,24.03,24.1,467
20160501|2016-02-16 09:30,16,24.05,24.14,23.93,23.95,982
20160501|2016-02-16 10:00,16,23.94,24.05,23.88,23.88,543
20160501|2016-02-16 10:30,16,23.88,23.88,23.7,23.7,428
20160501|2016-02-16 11:00,16,23.7,23.81,23.67,23.77,423
20160501|2016-02-16 11:30,16,23.8,23.85,23.72,23.75,277
20160501|2016-02-16 12:00,16,23.75,23.75,23.61,23.64,423
20160501|2016-02-16 12:30,16,23.65,23.69,23.59,23.6,515
20160501|2016-02-16 13:00,16,23.64,23.68,23.6,23.65,247
20160501|2016-02-16 13:30,16,23.63,23.68,23.6,23.66,141
20160501|2016-02-16 14:00,16,23.67,23.78,23.62,23.62,616
20160501|2016-02-16 14:30,16,23.62,23.79,23.62,23.72,1671
20160501|2016-02-16 15:00,16,23.7,23.8,23.67,23.73,1740
20160501|2016-02-16 15:30,17,23.75,23.85,23.75,23.83,30
20160501|2016-02-16 16:00,17,23.85,24,23.82,23.9,179
20160501|2016-02-16 16:30,17,23.83,23.83,23.83,23.83,20
20160501|2016-02-16 17:00,17,23.85,23.85,23.85,23.85,2
20160501|2016-02-16 17:30,17,23.87,23.9,23.75,23.77,36
20160501|2016-02-16 18:00,17,23.76,23.76,23.71,23.74,47
20160501|2016-02-16 18:30,17,23.68,23.68,23.63,23.64,13
20160501|2016-02-16 19:00,17,23.65,23.7,23.65,23.7,3
20160501|2016-02-16 19:30,17,23.72,23.72,23.7,23.72,4
20160501|2016-02-16 20:00,17,23.73,23.73,23.72,23.73,6
20160501|2016-02-16 20:30,17,23.72,23.72,23.72,23.72,1
20160501|2016-02-16 21:30,17,23.8,23.87,23.8,23.87,58
20160501|2016-02-16 22:00,17,23.85,23.98,23.85,23.94,45
20160501|2016-02-16 22:30,17,23.95,23.95,23.9,23.9,9
20160501|2016-02-16 23:30,17,23.89,23.89,23.89,23.89,1
20160501|2016-02-17 00:00,17,23.95,24,23.94,23.97,33
20160501|2016-02-17 00:30,17,23.95,23.95,23.95,23.95,2
20160501|2016-02-17 01:00,17,24.02,24.02,24,24.01,18
20160501|2016-02-17 01:30,17,24.05,24.08,23.96,23.98,51
20160501|2016-02-17 02:00,17,23.95,23.95,23.84,23.9,105
20160501|2016-02-17 02:30,17,23.85,23.95,23.8,23.8,67
20160501|2016-02-17 03:00,17,23.75,23.78,23.65,23.66,45
20160501|2016-02-17 03:30,17,23.66,23.66,23.5,23.5,23
20160501|2016-02-17 04:00,17,23.5,23.5,23.4,23.4,36
20160501|2016-02-17 04:30,17,23.4,23.4,23.33,23.4,12
20160501|2016-02-17 05:00,17,23.4,23.4,23.34,23.4,16
20160501|2016-02-17 05:30,17,23.37,23.37,23.33,23.35,10
20160501|2016-02-17 06:00,17,23.37,23.37,23.37,23.37,8
20160501|2016-02-17 06:30,17,23.35,23.4,23.3,23.3,31
20160501|2016-02-17 07:00,17,23.33,23.43,23.33,23.35,85
20160501|2016-02-17 07:30,17,23.38,23.43,23.33,23.38,86
20160501|2016-02-17 08:00,17,23.37,23.39,23.23,23.28,468
20160501|2016-02-17 08:30,17,23.25,23.48,23.25,23.35,1777
20160501|2016-02-17 09:00,17,23.34,23.34,23.15,23.16,1477
20160501|2016-02-17 09:30,17,23.16,23.19,23.03,23.1,1594
20160501|2016-02-17 10:00,17,23.14,23.2,23.1,23.1,587
20160501|2016-02-17 10:30,17,23.15,23.19,23.05,23.15,456
20160501|2016-02-17 11:00,17,23.13,23.17,23.12,23.12,144
20160501|2016-02-17 11:30,17,23.1,23.15,23.07,23.12,471
20160501|2016-02-17 12:00,17,23.12,23.15,23.07,23.1,408
20160501|2016-02-17 12:30,17,23.1,23.2,23.07,23.1,647
20160501|2016-02-17 13:00,17,23.1,23.12,22.87,22.93,717
20160501|2016-02-17 13:30,17,22.93,23.09,22.87,23.03,875
20160501|2016-02-17 14:00,17,23.03,23.07,22.93,23,1032
20160501|2016-02-17 14:30,17,22.98,23.1,22.98,23.05,1092
20160501|2016-02-17 15:00,17,23.05,23.2,23.02,23.07,1457
20160501|2016-02-17 15:30,18,23.05,23.05,22.97,23,75
20160501|2016-02-17 16:30,18,22.98,23,22.97,22.98,34
20160501|2016-02-17 17:00,18,23.02,23.02,23.02,23.02,4
20160501|2016-02-17 17:30,18,23.02,23.02,22.97,22.98,27
20160501|2016-02-17 18:00,18,23,23.09,22.99,23.09,80
20160501|2016-02-17 18:30,18,23.07,23.07,23.05,23.06,5
20160501|2016-02-17 19:00,18,23.06,23.11,23.03,23.05,151
20160501|2016-02-17 19:30,18,23.03,23.05,23.03,23.05,14
20160501|2016-02-17 20:00,18,23.07,23.08,23.07,23.07,7
20160501|2016-02-17 21:30,18,23.08,23.08,23.08,23.08,1
20160501|2016-02-17 22:00,18,23.08,23.08,23.08,23.08,1
20160501|2016-02-17 22:30,18,23.08,23.08,23.08,23.08,1
20160501|2016-02-17 23:00,18,23.07,23.1,23,23.04,8
20160501|2016-02-17 23:30,18,23.05,23.1,23.05,23.1,4
20160501|2016-02-18 01:00,18,23.1,23.12,23.05,23.05,18
20160501|2016-02-18 01:30,18,23.05,23.05,23.04,23.05,4
20160501|2016-02-18 02:00,18,23.05,23.14,23.05,23.11,234
20160501|2016-02-18 02:30,18,23.12,23.21,23.12,23.19,76
20160501|2016-02-18 03:00,18,23.2,23.23,23.09,23.09,38
20160501|2016-02-18 03:30,18,23.06,23.12,23.02,23.1,57
20160501|2016-02-18 04:00,18,23.1,23.1,23.06,23.08,10
20160501|2016-02-18 04:30,18,23.05,23.05,22.97,22.98,22
20160501|2016-02-18 05:00,18,23,23,22.91,22.91,13
20160501|2016-02-18 05:30,18,22.95,23.03,22.95,23.03,21
20160501|2016-02-18 06:00,18,23.05,23.05,23,23.05,81
20160501|2016-02-18 06:30,18,23.05,23.1,23.05,23.05,25
20160501|2016-02-18 07:00,18,23.04,23.1,23.04,23.07,29
20160501|2016-02-18 07:30,18,23.06,23.08,22.98,22.98,87
20160501|2016-02-18 08:00,18,22.98,23.05,22.98,23.03,141
20160501|2016-02-18 08:30,18,23,23.37,23,23.27,1837
20160501|2016-02-18 09:00,18,23.25,23.28,22.99,23,890
20160501|2016-02-18 09:30,18,22.98,23.18,22.95,23.08,1276
20160501|2016-02-18 10:00,18,23.1,23.42,23.08,23.33,2848
20160501|2016-02-18 10:30,18,23.33,23.33,23.1,23.1,462
20160501|2016-02-18 11:00,18,23.1,23.17,22.98,23.02,700
20160501|2016-02-18 11:30,18,23.02,23.04,22.93,23,1419
20160501|2016-02-18 12:00,18,23,23.05,22.92,23.05,360
20160501|2016-02-18 12:30,18,23.05,23.25,23.03,23.13,592
20160501|2016-02-18 13:00,18,23.1,23.1,22.93,22.96,241
20160501|2016-02-18 13:30,18,22.95,22.97,22.87,22.9,456
20160501|2016-02-18 14:00,18,22.88,23.22,22.88,23.17,1672
20160501|2016-02-18 14:30,18,23.2,23.29,23.15,23.25,802
20160501|2016-02-18 15:00,18,23.22,23.3,23.15,23.25,1197
20160501|2016-02-18 17:30,19,23.25,23.27,23.25,23.25,8
20160501|2016-02-18 18:30,19,23.25,23.35,23.25,23.33,27
20160501|2016-02-18 19:00,19,23.35,23.35,23.28,23.28,12
20160501|2016-02-18 19:30,19,23.25,23.25,23.24,23.25,12
20160501|2016-02-18 20:00,19,23.28,23.33,23.22,23.23,174
20160501|2016-02-18 21:00,19,23.28,23.28,23.28,23.28,1
20160501|2016-02-18 21:30,19,23.25,23.28,23.22,23.27,35
20160501|2016-02-18 22:00,19,23.29,23.29,23.29,23.29,2
20160501|2016-02-18 23:00,19,23.25,23.26,23.22,23.22,16
20160501|2016-02-19 00:00,19,23.2,23.2,23.2,23.2,2
20160501|2016-02-19 00:30,19,23.15,23.15,23.15,23.15,2
20160501|2016-02-19 01:00,19,23.18,23.18,23.18,23.18,1
20160501|2016-02-19 01:30,19,23.2,23.21,23.17,23.17,9
20160501|2016-02-19 02:00,19,23.21,23.3,23.1,23.28,103
20160501|2016-02-19 02:30,19,23.25,23.25,23.15,23.15,44
20160501|2016-02-19 03:00,19,23.19,23.26,23.18,23.24,46
20160501|2016-02-19 03:30,19,23.22,23.28,23.19,23.2,43
20160501|2016-02-19 04:00,19,23.2,23.26,23.2,23.26,10
20160501|2016-02-19 04:30,19,23.29,23.34,23.29,23.33,29
20160501|2016-02-19 05:00,19,23.35,23.42,23.32,23.39,56
20160501|2016-02-19 05:30,19,23.4,23.48,23.4,23.45,119
20160501|2016-02-19 06:00,19,23.48,23.54,23.45,23.53,45
20160501|2016-02-19 06:30,19,23.45,23.45,23.38,23.43,96
20160501|2016-02-19 07:00,19,23.45,23.53,23.42,23.45,213
20160501|2016-02-19 07:30,19,23.48,23.64,23.43,23.55,122
20160501|2016-02-19 08:00,19,23.55,23.6,23.5,23.5,119
20160501|2016-02-19 08:30,19,23.5,23.63,23.43,23.55,1192
20160501|2016-02-19 09:00,19,23.55,23.6,23.34,23.4,871
20160501|2016-02-19 09:30,19,23.4,23.43,23.31,23.4,827
20160501|2016-02-19 10:00,19,23.43,23.45,23.22,23.23,643
20160501|2016-02-19 10:30,19,23.19,23.23,23.1,23.15,507
20160501|2016-02-19 11:00,19,23.1,23.14,23.02,23.05,395
20160501|2016-02-19 11:30,19,23.05,23.1,22.92,23,672
20160501|2016-02-19 12:00,19,23,23.07,22.97,22.97,401
20160501|2016-02-19 12:30,19,22.97,23,22.9,22.9,279
20160501|2016-02-19 13:00,19,22.9,23,22.79,22.98,559
20160501|2016-02-19 13:30,19,22.99,23.12,22.99,23.1,598
20160501|2016-02-19 14:00,19,23.1,23.1,22.8,22.8,691
20160501|2016-02-19 14:30,19,22.84,22.89,22.75,22.79,1870
20160501|2016-02-19 15:00,19,22.77,22.85,22.73,22.85,1359
20160501|2016-02-21 17:00,22,22.9,22.95,22.87,22.9,43
20160501|2016-02-21 17:30,22,22.85,22.85,22.83,22.83,6
20160501|2016-02-21 18:00,22,22.84,22.84,22.7,22.75,62
20160501|2016-02-21 18:30,22,22.8,22.8,22.75,22.75,13
20160501|2016-02-21 19:00,22,22.61,22.62,22.6,22.6,47
20160501|2016-02-21 20:30,22,22.65,22.65,22.65,22.65,1
20160501|2016-02-21 21:00,22,22.6,22.6,22.6,22.6,5
20160501|2016-02-21 22:00,22,22.55,22.6,22.55,22.6,3
20160501|2016-02-21 22:30,22,22.55,22.6,22.55,22.6,8
20160501|2016-02-21 23:30,22,22.57,22.59,22.57,22.58,8
20160501|2016-02-22 00:30,22,22.55,22.55,22.52,22.53,13
20160501|2016-02-22 01:00,22,22.53,22.53,22.5,22.52,20
20160501|2016-02-22 01:30,22,22.5,22.5,22.43,22.45,21
20160501|2016-02-22 02:00,22,22.45,22.47,22.3,22.4,92
20160501|2016-02-22 02:30,22,22.35,22.37,22.3,22.37,52
20160501|2016-02-22 03:00,22,22.37,22.41,22.3,22.3,36
20160501|2016-02-22 03:30,22,22.3,22.35,22.2,22.25,37
20160501|2016-02-22 04:30,22,22.23,22.23,22.2,22.2,25
20160501|2016-02-22 05:00,22,22.2,22.2,22.2,22.2,4
20160501|2016-02-22 05:30,22,22.15,22.2,22.14,22.2,76
20160501|2016-02-22 06:00,22,22.23,22.3,22.23,22.25,7
20160501|2016-02-22 06:30,22,22.25,22.3,22.25,22.25,25
20160501|2016-02-22 07:00,22,22.25,22.3,22.22,22.3,30
20160501|2016-02-22 07:30,22,22.27,22.27,22.2,22.22,119
20160501|2016-02-22 08:00,22,22.22,22.3,22.2,22.3,68
20160501|2016-02-22 08:30,22,22.3,22.4,22.23,22.33,907
20160501|2016-02-22 09:00,22,22.33,22.35,22.21,22.27,1352
20160501|2016-02-22 09:30,22,22.25,22.36,22.18,22.3,915
20160501|2016-02-22 10:00,22,22.34,22.36,22.1,22.1,638
20160501|2016-02-22 10:30,22,22.11,22.16,22.1,22.1,262
20160501|2016-02-22 11:00,22,22.12,22.18,22.1,22.16,254
20160501|2016-02-22 11:30,22,22.15,22.2,22.1,22.2,218
20160501|2016-02-22 12:00,22,22.19,22.19,22.08,22.1,174
20160501|2016-02-22 12:30,22,22.07,22.08,21.95,22.03,551
20160501|2016-02-22 13:00,22,22.05,22.14,22.02,22.1,566
20160501|2016-02-22 13:30,22,22.08,22.18,22.08,22.1,498
20160501|2016-02-22 14:00,22,22.1,22.2,21.95,22.03,866
20160501|2016-02-22 14:30,22,22.02,22.05,21.9,21.94,1163
20160501|2016-02-22 15:00,22,21.92,22,21.81,21.89,2157
20160501|2016-02-22 15:30,23,21.95,21.95,21.93,21.95,33
20160501|2016-02-22 16:00,23,22,22.01,22,22.01,5
20160501|2016-02-22 17:00,23,21.95,21.95,21.85,21.85,39
20160501|2016-02-22 17:30,23,21.85,21.9,21.85,21.9,30
20160501|2016-02-22 18:00,23,21.89,21.89,21.85,21.85,8
20160501|2016-02-22 18:30,23,21.88,21.9,21.88,21.9,12
20160501|2016-02-22 19:30,23,22.03,22.08,22.03,22.08,9
20160501|2016-02-22 20:30,23,22.07,22.07,22,22,21
20160501|2016-02-22 21:00,23,22.05,22.07,22.05,22.07,5
20160501|2016-02-22 21:30,23,22.08,22.15,22.08,22.1,19
20160501|2016-02-22 22:00,23,22.1,22.17,22.1,22.15,53
20160501|2016-02-22 22:30,23,22.1,22.1,22.1,22.1,5
20160501|2016-02-22 23:00,23,22.15,22.15,22.15,22.15,1
20160501|2016-02-22 23:30,23,22.05,22.13,22.05,22.13,20
20160501|2016-02-23 00:30,23,22.13,22.13,22.13,22.13,3
20160501|2016-02-23 01:00,23,22.12,22.17,22.12,22.17,5
20160501|2016-02-23 02:00,23,22.15,22.28,22.15,22.22,104
20160501|2016-02-23 02:30,23,22.2,22.2,22.1,22.1,28
20160501|2016-02-23 03:00,23,22.1,22.1,22.03,22.1,25
20160501|2016-02-23 03:30,23,22.1,22.15,22.1,22.15,3
20160501|2016-02-23 04:00,23,22.15,22.2,22.15,22.2,18
20160501|2016-02-23 04:30,23,22.22,22.23,22.16,22.16,209
20160501|2016-02-23 05:00,23,22.16,22.17,22.14,22.15,34
20160501|2016-02-23 05:30,23,22.15,22.15,22.15,22.15,1
20160501|2016-02-23 06:00,23,22.11,22.13,22.05,22.05,106
20160501|2016-02-23 06:30,23,22.07,22.13,22.05,22.13,60
20160501|2016-02-23 07:00,23,22.15,22.2,22.11,22.14,82
20160501|2016-02-23 07:30,23,22.14,22.14,21.93,21.95,109
20160501|2016-02-23 08:00,23,22,22.07,21.97,22.05,130
20160501|2016-02-23 08:30,23,22.05,22.17,21.9,21.95,1183
20160501|2016-02-23 09:00,23,21.96,22.18,21.93,22.09,1048
20160501|2016-02-23 09:30,23,22.05,22.38,22.05,22.35,803
20160501|2016-02-23 10:00,23,22.35,22.55,22.34,22.47,1534
20160501|2016-02-23 10:30,23,22.45,22.52,22.28,22.45,1543
20160501|2016-02-23 11:00,23,22.45,22.57,22.4,22.45,655
20160501|2016-02-23 11:30,23,22.45,22.51,22.36,22.45,537
20160501|2016-02-23 12:00,23,22.4,22.5,22.4,22.48,123
20160501|2016-02-23 12:30,23,22.48,22.6,22.48,22.57,630
20160501|2016-02-23 13:00,23,22.55,22.57,22.39,22.49,448
20160501|2016-02-23 13:30,23,22.45,22.53,22.4,22.45,419
20160501|2016-02-23 14:00,23,22.47,22.65,22.45,22.64,919
20160501|2016-02-23 14:30,23,22.61,22.61,22.38,22.6,1198
20160501|2016-02-23 15:00,23,22.58,22.7,22.48,22.66,1470
20160501|2016-02-23 15:30,24,22.63,22.7,22.6,22.65,61
20160501|2016-02-23 16:30,24,22.6,22.6,22.58,22.6,24
20160501|2016-02-23 17:00,24,22.65,22.65,22.63,22.65,7
20160501|2016-02-23 17:30,24,22.65,22.67,22.65,22.67,13
20160501|2016-02-23 18:00,24,22.67,22.72,22.67,22.7,6
20160501|2016-02-23 18:30,24,22.65,22.65,22.62,22.63,9
20160501|2016-02-23 19:00,24,22.6,22.62,22.58,22.6,14
20160501|2016-02-23 19:30,24,22.55,22.57,22.55,22.55,25
20160501|2016-02-23 20:00,24,22.53,22.66,22.53,22.65,58
20160501|2016-02-23 20:30,24,22.6,22.6,22.55,22.58,75
20160501|2016-02-23 21:00,24,22.55,22.63,22.55,22.63,47
20160501|2016-02-23 21:30,24,22.65,22.66,22.65,22.65,8
20160501|2016-02-23 22:00,24,22.65,22.68,22.65,22.68,4
20160501|2016-02-23 22:30,24,22.7,22.7,22.7,22.7,6
20160501|2016-02-23 23:00,24,22.65,22.65,22.62,22.62,5
20160501|2016-02-23 23:30,24,22.62,22.62,22.62,22.62,3
20160501|2016-02-24 00:00,24,22.62,22.63,22.58,22.58,10
20160501|2016-02-24 00:30,24,22.58,22.58,22.55,22.57,15
20160501|2016-02-24 01:00,24,22.53,22.53,22.49,22.5,18
20160501|2016-02-24 01:30,24,22.5,22.5,22.5,22.5,1
20160501|2016-02-24 02:00,24,22.55,22.62,22.5,22.6,150
20160501|2016-02-24 02:30,24,22.64,22.69,22.53,22.6,89
20160501|2016-02-24 03:00,24,22.65,22.95,22.63,22.9,169
20160501|2016-02-24 03:30,24,22.9,22.97,22.9,22.9,70
20160501|2016-02-24 04:00,24,22.85,23,22.85,23,76
20160501|2016-02-24 04:30,24,22.95,23.02,22.95,23,18
20160501|2016-02-24 05:00,24,22.97,23,22.95,23,37
20160501|2016-02-24 05:30,24,23,23.1,23,23.1,48
20160501|2016-02-24 06:00,24,23.1,23.2,23.05,23.17,92
20160501|2016-02-24 06:30,24,23.17,23.24,23.07,23.09,485
20160501|2016-02-24 07:00,24,23.1,23.14,23.04,23.07,145
20160501|2016-02-24 07:30,24,23.09,23.15,23.05,23.05,127
20160501|2016-02-24 08:00,24,23.05,23.1,23.04,23.05,47
20160501|2016-02-24 08:30,24,23.1,23.33,23.06,23.25,1390
20160501|2016-02-24 09:00,24,23.25,23.33,23.18,23.26,1823
20160501|2016-02-24 09:30,24,23.27,23.35,23.11,23.19,1310
20160501|2016-02-24 10:00,24,23.15,23.3,23.11,23.2,690
20160501|2016-02-24 10:30,24,23.2,23.22,22.91,22.95,427
20160501|2016-02-24 11:00,24,22.95,22.98,22.7,22.95,1395
20160501|2016-02-24 11:30,24,22.95,23.1,22.93,22.97,1194
20160501|2016-02-24 12:00,24,22.96,22.98,22.85,22.92,419
20160501|2016-02-24 12:30,24,22.9,22.97,22.85,22.88,396
20160501|2016-02-24 13:00,24,22.88,22.9,22.6,22.69,1101
20160501|2016-02-24 13:30,24,22.69,22.71,22.6,22.69,875
20160501|2016-02-24 14:00,24,22.67,22.67,22.35,22.37,783
20160501|2016-02-24 14:30,24,22.39,22.45,22.32,22.4,848
20160501|2016-02-24 15:00,24,22.4,22.4,22.25,22.31,1213
20160501|2016-02-24 15:30,25,22.25,22.31,22.25,22.25,93
20160501|2016-02-24 16:00,25,22.25,22.25,22.25,22.25,24
20160501|2016-02-24 17:00,25,22.25,22.28,22.23,22.25,25
20160501|2016-02-24 17:30,25,22.25,22.25,22.17,22.17,9
20160501|2016-02-24 18:00,25,22.15,22.16,22.13,22.16,4
20160501|2016-02-24 18:30,25,22.2,22.23,22.2,22.23,2
20160501|2016-02-24 19:00,25,22.25,22.25,22.25,22.25,5
20160501|2016-02-24 19:30,25,22.25,22.25,22.25,22.25,8
20160501|2016-02-24 20:00,25,22.25,22.25,22.25,22.25,1
20160501|2016-02-24 20:30,25,22.25,22.27,22.25,22.25,26
20160501|2016-02-24 21:00,25,22.24,22.28,22.24,22.28,17
20160501|2016-02-24 21:30,25,22.3,22.38,22.3,22.35,12
20160501|2016-02-24 22:00,25,22.35,22.35,22.35,22.35,1
20160501|2016-02-24 22:30,25,22.3,22.3,22.23,22.24,75
20160501|2016-02-24 23:00,25,22.28,22.28,22.28,22.28,1
20160501|2016-02-25 00:00,25,22.3,22.4,22.3,22.39,42
20160501|2016-02-25 00:30,25,22.38,22.39,22.38,22.39,19
20160501|2016-02-25 01:00,25,22.46,22.58,22.46,22.55,44
20160501|2016-02-25 01:30,25,22.57,22.57,22.45,22.45,64
20160501|2016-02-25 02:00,25,22.45,22.5,22.4,22.45,56
20160501|2016-02-25 02:30,25,22.42,22.47,22.4,22.47,12
20160501|2016-02-25 03:00,25,22.43,22.43,22.4,22.4,6
20160501|2016-02-25 03:30,25,22.38,22.43,22.35,22.4,10
20160501|2016-02-25 04:00,25,22.4,22.46,22.35,22.36,22
20160501|2016-02-25 04:30,25,22.37,22.37,22.3,22.3,2
20160501|2016-02-25 05:00,25,22.3,22.35,22.3,22.3,4
20160501|2016-02-25 05:30,25,22.2,22.24,22.19,22.22,22
20160501|2016-02-25 06:00,25,22.2,22.2,22.14,22.2,28
20160501|2016-02-25 06:30,25,22.2,22.3,22.2,22.25,69
20160501|2016-02-25 07:00,25,22.3,22.35,22.25,22.25,71
20160501|2016-02-25 07:30,25,22.25,22.3,22.17,22.2,154
20160501|2016-02-25 08:00,25,22.19,22.24,22.1,22.24,353
20160501|2016-02-25 08:30,25,22.25,22.47,22.19,22.41,1105
20160501|2016-02-25 09:00,25,22.42,22.58,22.37,22.38,629
20160501|2016-02-25 09:30,25,22.4,22.45,22.3,22.4,291
20160501|2016-02-25 10:00,25,22.45,22.45,22.28,22.3,220
20160501|2016-02-25 10:30,25,22.3,22.38,22.27,22.3,347
20160501|2016-02-25 11:00,25,22.3,22.31,22.24,22.25,197
20160501|2016-02-25 11:30,25,22.26,22.35,22.24,22.3,675
20160501|2016-02-25 12:00,25,22.27,22.29,22.15,22.15,571
20160501|2016-02-25 12:30,25,22.15,22.18,22.03,22.04,316
20160501|2016-02-25 13:00,25,22.05,22.16,22.02,22.14,712
20160501|2016-02-25 13:30,25,22.1,22.2,22.09,22.15,300
20160501|2016-02-25 14:00,25,22.15,22.18,21.98,22.03,617
20160501|2016-02-25 14:30,25,22.05,22.07,21.89,21.9,1727
20160501|2016-02-25 15:00,25,21.93,21.93,21.75,21.76,2251
20160501|2016-02-25 15:30,26,21.76,21.8,21.75,21.77,34
20160501|2016-02-25 16:00,26,21.78,21.8,21.78,21.79,7
20160501|2016-02-25 17:00,26,21.82,21.85,21.8,21.85,15
20160501|2016-02-25 17:30,26,21.8,21.8,21.73,21.73,28
20160501|2016-02-25 18:00,26,21.73,21.74,21.73,21.73,72
20160501|2016-02-25 18:30,26,21.7,21.74,21.7,21.71,20
20160501|2016-02-25 19:30,26,21.75,21.75,21.73,21.73,50
20160501|2016-02-25 20:30,26,21.7,21.7,21.69,21.69,6
20160501|2016-02-26 00:30,26,21.75,21.75,21.75,21.75,3
20160501|2016-02-26 01:00,26,21.78,21.78,21.78,21.78,2
20160501|2016-02-26 01:30,26,21.66,21.66,21.6,21.65,30
20160501|2016-02-26 02:00,26,21.65,21.65,21.55,21.6,105
20160501|2016-02-26 02:30,26,21.55,21.56,21.47,21.52,60
20160501|2016-02-26 03:00,26,21.5,21.52,21.45,21.45,90
20160501|2016-02-26 03:30,26,21.43,21.45,21.4,21.42,55
20160501|2016-02-26 04:00,26,21.35,21.4,21.33,21.4,23
20160501|2016-02-26 04:30,26,21.35,21.39,21.35,21.39,4
20160501|2016-02-26 05:00,26,21.4,21.47,21.4,21.45,18
20160501|2016-02-26 05:30,26,21.45,21.6,21.45,21.58,52
20160501|2016-02-26 06:00,26,21.6,21.73,21.6,21.65,218
20160501|2016-02-26 06:30,26,21.65,21.71,21.63,21.7,102
20160501|2016-02-26 07:00,26,21.68,21.68,21.55,21.58,265
20160501|2016-02-26 07:30,26,21.55,21.6,21.47,21.55,780
20160501|2016-02-26 08:00,26,21.55,21.65,21.54,21.65,153
20160501|2016-02-26 08:30,26,21.65,21.77,21.6,21.73,975
20160501|2016-02-26 09:00,26,21.75,21.92,21.73,21.85,964
20160501|2016-02-26 09:30,26,21.85,21.85,21.65,21.65,604
20160501|2016-02-26 10:00,26,21.65,21.83,21.62,21.8,234
20160501|2016-02-26 10:30,26,21.83,21.97,21.8,21.83,753
20160501|2016-02-26 11:00,26,21.85,22.1,21.83,22.02,1210
20160501|2016-02-26 11:30,26,22,22.02,21.83,21.85,481
20160501|2016-02-26 12:00,26,21.83,22.02,21.83,22,499
20160501|2016-02-26 12:30,26,22.02,22.18,21.97,22.13,773
20160501|2016-02-26 13:00,26,22.13,22.17,22.08,22.14,606
20160501|2016-02-26 13:30,26,22.13,22.31,22.13,22.27,667
20160501|2016-02-26 14:00,26,22.27,22.27,22.02,22.16,682
20160501|2016-02-26 14:30,26,22.15,22.18,22.05,22.16,1321
20160501|2016-02-26 15:00,26,22.15,22.2,22.05,22.08,1294
20160501|2016-02-28 17:00,29,22.05,22.1,22.02,22.1,48
20160501|2016-02-28 17:30,29,22.15,22.15,22.15,22.15,33
20160501|2016-02-28 18:00,29,22.13,22.13,22,22,80
20160501|2016-02-28 18:30,29,22.05,22.05,22,22,13
20160501|2016-02-28 19:00,29,22.1,22.15,22.1,22.15,30
20160501|2016-02-28 19:30,29,22.2,22.23,22.2,22.23,2
20160501|2016-02-28 20:00,29,22.25,22.25,22.25,22.25,1
20160501|2016-02-28 20:30,29,22.17,22.17,22.17,22.17,2
20160501|2016-02-28 22:00,29,22.21,22.21,22.21,22.21,2
20160501|2016-02-28 22:30,29,22.26,22.32,22.26,22.3,13
20160501|2016-02-28 23:30,29,22.3,22.39,22.3,22.38,11
20160501|2016-02-29 00:00,29,22.38,22.56,22.37,22.5,48
20160501|2016-02-29 00:30,29,22.45,22.45,22.43,22.43,2
20160501|2016-02-29 01:00,29,22.42,22.42,22.42,22.42,1
20160501|2016-02-29 01:30,29,22.45,22.49,22.41,22.49,41
20160501|2016-02-29 02:00,29,22.5,22.53,22.35,22.35,69
20160501|2016-02-29 02:30,29,22.4,22.52,22.4,22.5,29
20160501|2016-02-29 03:00,29,22.45,22.45,22.4,22.4,25
20160501|2016-02-29 03:30,29,22.5,22.5,22.46,22.46,3
20160501|2016-02-29 04:00,29,22.45,22.45,22.25,22.3,91
20160501|2016-02-29 04:30,29,22.35,22.42,22.35,22.35,58
20160501|2016-02-29 05:00,29,22.4,22.43,22.35,22.35,18
20160501|2016-02-29 05:30,29,22.35,22.35,22.25,22.25,23
20160501|2016-02-29 06:00,29,22.25,22.26,22.21,22.24,10
20160501|2016-02-29 06:30,29,22.15,22.2,22.13,22.2,27
20160501|2016-02-29 07:00,29,22.2,22.2,22.12,22.15,48
20160501|2016-02-29 07:30,29,22.15,22.15,22.03,22.05,115
20160501|2016-02-29 08:00,29,22.04,22.07,22.02,22.05,170
20160501|2016-02-29 08:30,29,22.05,22.23,22.03,22.15,928
20160501|2016-02-29 09:00,29,22.15,22.2,22.08,22.16,803
20160501|2016-02-29 09:30,29,22.1,22.17,21.88,21.88,615
20160501|2016-02-29 10:00,29,21.88,21.89,21.75,21.8,585
20160501|2016-02-29 10:30,29,21.82,21.88,21.63,21.84,2112
20160501|2016-02-29 11:00,29,21.84,21.86,21.74,21.8,417
20160501|2016-02-29 11:30,29,21.78,21.88,21.77,21.77,476
20160501|2016-02-29 12:00,29,21.75,21.88,21.75,21.85,623
20160501|2016-02-29 12:30,29,21.88,21.88,21.75,21.8,304
20160501|2016-02-29 13:00,29,21.8,22.13,21.8,22.02,618
20160501|2016-02-29 13:30,29,22,22.23,22,22.18,344
20160501|2016-02-29 14:00,29,22.2,22.39,22.2,22.23,1126
20160501|2016-02-29 14:30,29,22.23,22.35,22.1,22.35,527
20160501|2016-02-29 15:00,29,22.35,22.42,22.25,22.4,938
20160501|2016-02-29 15:30,1,22.35,22.35,22.33,22.35,18
20160501|2016-02-29 16:00,1,22.36,22.37,22.36,22.37,12
20160501|2016-02-29 16:30,1,22.38,22.38,22.35,22.36,21
20160501|2016-02-29 17:30,1,22.32,22.32,22.32,22.32,10
20160501|2016-02-29 18:00,1,22.3,22.35,22.3,22.35,4
20160501|2016-02-29 18:30,1,22.35,22.4,22.35,22.4,3
20160501|2016-02-29 19:00,1,22.35,22.6,22.35,22.52,23
20160501|2016-02-29 19:30,1,22.55,22.6,22.48,22.58,8
20160501|2016-02-29 20:00,1,22.58,22.58,22.55,22.55,4
20160501|2016-02-29 20:30,1,22.54,22.55,22.54,22.55,8
20160501|2016-02-29 21:00,1,22.55,22.55,22.55,22.55,4
20160501|2016-02-29 21:30,1,22.5,22.5,22.5,22.5,3
20160501|2016-02-29 22:00,1,22.45,22.45,22.45,22.45,3
20160501|2016-02-29 23:00,1,22.45,22.52,22.45,22.52,3
20160501|2016-02-29 23:30,1,22.5,22.5,22.45,22.45,2
20160501|2016-03-01 00:00,1,22.41,22.41,22.4,22.4,2
20160501|2016-03-01 00:30,1,22.4,22.4,22.4,22.4,1
20160501|2016-03-01 01:00,1,22.35,22.35,22.27,22.28,18
20160501|2016-03-01 01:30,1,22.25,22.25,22.18,22.2,25
20160501|2016-03-01 02:00,1,22.2,22.25,22.05,22.05,129
20160501|2016-03-01 02:30,1,22,22.03,21.88,21.97,164
20160501|2016-03-01 03:00,1,22.01,22.14,22,22.04,71
20160501|2016-03-01 03:30,1,22.05,22.1,22.05,22.1,39
20160501|2016-03-01 04:00,1,22.03,22.03,21.9,21.91,62
20160501|2016-03-01 04:30,1,21.92,21.92,21.88,21.88,71
20160501|2016-03-01 05:00,1,21.95,22,21.87,21.88,37
20160501|2016-03-01 05:30,1,21.85,21.95,21.85,21.95,54
20160501|2016-03-01 06:00,1,21.95,21.98,21.9,21.95,51
20160501|2016-03-01 06:30,1,21.93,21.96,21.9,21.95,59
20160501|2016-03-01 07:00,1,21.95,22.04,21.93,22.04,137
20160501|2016-03-01 07:30,1,22,22.05,21.97,22.02,143
20160501|2016-03-01 08:00,1,22,22.03,21.97,22,79
20160501|2016-03-01 08:30,1,22,22.18,21.95,21.97,1191
20160501|2016-03-01 09:00,1,21.95,21.95,21.7,21.75,1046
20160501|2016-03-01 09:30,1,21.7,21.78,21.63,21.75,903
20160501|2016-03-01 10:00,1,21.72,21.73,21.45,21.49,714
20160501|2016-03-01 10:30,1,21.5,21.53,21.45,21.47,791
20160501|2016-03-01 11:00,1,21.45,21.52,21.38,21.5,662
20160501|2016-03-01 11:30,1,21.48,21.48,21.38,21.38,272
20160501|2016-03-01 12:00,1,21.4,21.44,21.32,21.35,471
20160501|2016-03-01 12:30,1,21.34,21.42,21.3,21.33,757
20160501|2016-03-01 13:00,1,21.32,21.4,21.3,21.35,474
20160501|2016-03-01 13:30,1,21.35,21.38,21.13,21.13,748
20160501|2016-03-01 14:00,1,21.15,21.2,21.1,21.15,1151
20160501|2016-03-01 14:30,1,21.18,21.2,21.02,21.03,1440
20160501|2016-03-01 15:00,1,21.03,21.06,20.8,20.82,2361
20160501|2016-03-01 15:30,2,20.85,20.92,20.85,20.9,414
20160501|2016-03-01 16:00,2,20.9,20.92,20.85,20.85,36
20160501|2016-03-01 17:00,2,20.9,20.9,20.8,20.82,81
20160501|2016-03-01 17:30,2,20.85,20.85,20.83,20.83,4
20160501|2016-03-01 18:00,2,20.85,20.87,20.83,20.87,5
20160501|2016-03-01 19:30,2,20.87,20.87,20.87,20.87,3
20160501|2016-03-01 20:30,2,20.9,20.9,20.88,20.88,8
20160501|2016-03-01 21:00,2,20.87,20.87,20.87,20.87,1
20160501|2016-03-01 22:00,2,20.85,20.85,20.83,20.83,7
20160501|2016-03-01 22:30,2,20.85,20.85,20.83,20.85,8
20160501|2016-03-01 23:00,2,20.88,20.88,20.87,20.87,40
20160501|2016-03-01 23:30,2,20.87,20.87,20.8,20.8,24
20160501|2016-03-02 00:00,2,20.84,20.86,20.82,20.85,18
20160501|2016-03-02 00:30,2,20.84,20.86,20.83,20.84,12
20160501|2016-03-02 01:00,2,20.9,20.93,20.89,20.93,75
20160501|2016-03-02 01:30,2,20.95,20.95,20.9,20.94,15
20160501|2016-03-02 02:00,2,20.95,21.02,20.94,20.94,59
20160501|2016-03-02 02:30,2,20.95,20.95,20.8,20.88,50
20160501|2016-03-02 03:00,2,20.9,20.95,20.88,20.9,47
20160501|2016-03-02 03:30,2,20.95,21.07,20.92,21.01,152
20160501|2016-03-02 04:00,2,21,21,21,21,2
20160501|2016-03-02 04:30,2,21.02,21.02,21,21,23
20160501|2016-03-02 05:00,2,21,21,20.98,21,124
20160501|2016-03-02 05:30,2,21,21,21,21,18
20160501|2016-03-02 06:00,2,21,21.04,20.99,21.02,24
20160501|2016-03-02 06:30,2,20.95,20.95,20.9,20.9,14
20160501|2016-03-02 07:00,2,20.95,20.98,20.9,20.95,69
20160501|2016-03-02 07:30,2,21,21,20.92,20.95,43
20160501|2016-03-02 08:00,2,20.97,21,20.93,20.97,45
20160501|2016-03-02 08:30,2,20.99,21.13,20.92,21.05,1656
20160501|2016-03-02 09:00,2,21.09,21.1,20.82,20.9,1137
20160501|2016-03-02 09:30,2,20.94,21.2,20.8,20.84,1761
20160501|2016-03-02 10:00,2,20.85,20.92,20.77,20.85,598
20160501|2016-03-02 10:30,2,20.8,21.09,20.77,21.07,665
20160501|2016-03-02 11:00,2,21.09,21.14,20.95,21.05,286
20160501|2016-03-02 11:30,2,21.06,21.09,20.88,20.88,220
20160501|2016-03-02 12:00,2,20.88,20.93,20.84,20.88,260
20160501|2016-03-02 12:30,2,20.88,20.93,20.81,20.93,600
20160501|2016-03-02 13:00,2,20.9,21.07,20.89,20.9,884
20160501|2016-03-02 13:30,2,20.91,20.92,20.78,20.84,904
20160501|2016-03-02 14:00,2,20.85,20.95,20.75,20.82,776
20160501|2016-03-02 14:30,2,20.85,20.87,20.65,20.7,996
20160501|2016-03-02 15:00,2,20.7,20.77,20.63,20.75,1333
20160501|2016-03-02 15:30,3,20.7,20.78,20.7,20.77,68
20160501|2016-03-02 16:30,3,20.8,20.8,20.75,20.75,24
20160501|2016-03-02 17:00,3,20.8,20.81,20.78,20.81,8
20160501|2016-03-02 18:00,3,20.81,20.81,20.76,20.76,21
20160501|2016-03-02 18:30,3,20.77,20.77,20.77,20.77,3
20160501|2016-03-02 19:00,3,20.75,20.75,20.75,20.75,2
20160501|2016-03-02 19:30,3,20.73,20.73,20.7,20.7,17
20160501|2016-03-02 20:00,3,20.73,20.77,20.73,20.77,6
20160501|2016-03-02 21:00,3,20.77,20.77,20.75,20.75,3
20160501|2016-03-02 21:30,3,20.75,20.75,20.73,20.73,2
20160501|2016-03-02 23:00,3,20.7,20.7,20.67,20.7,6
20160501|2016-03-02 23:30,3,20.7,20.7,20.7,20.7,9
20160501|2016-03-03 00:00,3,20.7,20.7,20.7,20.7,9
20160501|2016-03-03 00:30,3,20.72,20.72,20.68,20.7,10
20160501|2016-03-03 01:00,3,20.72,20.75,20.72,20.73,23
20160501|2016-03-03 01:30,3,20.7,20.74,20.7,20.74,4
20160501|2016-03-03 02:00,3,20.7,20.78,20.7,20.78,53
20160501|2016-03-03 02:30,3,20.8,20.85,20.8,20.85,41
20160501|2016-03-03 03:00,3,20.8,20.8,20.7,20.7,35
20160501|2016-03-03 03:30,3,20.77,20.85,20.77,20.78,50
20160501|2016-03-03 04:00,3,20.77,20.77,20.73,20.73,19
20160501|2016-03-03 04:30,3,20.75,20.77,20.75,20.75,9
20160501|2016-03-03 05:00,3,20.72,20.73,20.7,20.7,16
20160501|2016-03-03 05:30,3,20.7,20.75,20.7,20.75,4
20160501|2016-03-03 06:00,3,20.76,20.77,20.76,20.77,18
20160501|2016-03-03 06:30,3,20.78,20.82,20.76,20.78,52
20160501|2016-03-03 07:00,3,20.77,20.82,20.75,20.79,61
20160501|2016-03-03 07:30,3,20.79,20.84,20.77,20.77,154
20160501|2016-03-03 08:00,3,20.79,20.8,20.75,20.8,27
20160501|2016-03-03 08:30,3,20.75,20.93,20.73,20.77,1642
20160501|2016-03-03 09:00,3,20.75,20.85,20.6,20.6,1480
20160501|2016-03-03 09:30,3,20.6,20.63,20.37,20.4,966
20160501|2016-03-03 10:00,3,20.45,20.65,20.37,20.65,1587
20160501|2016-03-03 10:30,3,20.64,20.66,20.47,20.5,992
20160501|2016-03-03 11:00,3,20.45,20.63,20.43,20.55,568
20160501|2016-03-03 11:30,3,20.58,20.58,20.42,20.43,400
20160501|2016-03-03 12:00,3,20.41,20.45,20.35,20.43,383
20160501|2016-03-03 12:30,3,20.43,20.43,20.2,20.21,1489
20160501|2016-03-03 13:00,3,20.2,20.3,20.12,20.16,286
20160501|2016-03-03 13:30,3,20.2,20.2,20.07,20.15,242
20160501|2016-03-03 14:00,3,20.15,20.35,20.1,20.2,796
20160501|2016-03-03 14:30,3,20.24,20.25,20.16,20.19,805
20160501|2016-03-03 15:00,3,20.18,20.28,20.05,20.09,1008
20160501|2016-03-03 15:30,4,20.09,20.09,20.05,20.05,78
20160501|2016-03-03 16:00,4,20.09,20.09,20.09,20.09,2
20160501|2016-03-03 16:30,4,20.07,20.07,20.03,20.06,4
20160501|2016-03-03 17:00,4,20.1,20.15,20.05,20.05,206
20160501|2016-03-03 17:30,4,20.1,20.1,20,20.07,160
20160501|2016-03-03 18:00,4,20.05,20.08,20,20,84
20160501|2016-03-03 18:30,4,20.05,20.05,20,20.05,49
20160501|2016-03-03 19:00,4,20.07,20.1,20.07,20.08,6
20160501|2016-03-03 19:30,4,20.1,20.1,20.1,20.1,7
20160501|2016-03-03 20:00,4,20.1,20.1,20.08,20.08,2
20160501|2016-03-03 22:30,4,20.1,20.1,20.07,20.1,14
20160501|2016-03-03 23:00,4,20.1,20.1,20.1,20.1,5
20160501|2016-03-03 23:30,4,20.1,20.1,20.1,20.1,3
20160501|2016-03-04 00:00,4,20.1,20.1,20.1,20.1,2
20160501|2016-03-04 00:30,4,20.1,20.11,20.08,20.1,7
20160501|2016-03-04 01:00,4,20.08,20.1,20.08,20.09,3
20160501|2016-03-04 01:30,4,20.1,20.1,20.08,20.08,6
20160501|2016-03-04 02:00,4,20.08,20.2,20.08,20.15,94
20160501|2016-03-04 02:30,4,20.15,20.15,20.1,20.1,25
20160501|2016-03-04 03:00,4,20.15,20.2,20.15,20.15,10
20160501|2016-03-04 03:30,4,20.11,20.14,20.11,20.14,21
20160501|2016-03-04 04:00,4,20.15,20.15,20.07,20.1,62
20160501|2016-03-04 04:30,4,20.09,20.12,20.07,20.07,21
20160501|2016-03-04 05:00,4,20.08,20.09,20.02,20.08,76
20160501|2016-03-04 05:30,4,20.08,20.1,20.05,20.07,28
20160501|2016-03-04 06:00,4,20.05,20.08,20.04,20.05,42
20160501|2016-03-04 06:30,4,20.05,20.05,19.95,19.99,54
20160501|2016-03-04 07:00,4,20,20.05,19.99,20.05,215
20160501|2016-03-04 07:30,4,20,20.05,19.73,19.97,712
20160501|2016-03-04 08:00,4,19.95,20.05,19.89,19.95,445
20160501|2016-03-04 08:30,4,19.94,20.27,19.94,20.25,1638
20160501|2016-03-04 09:00,4,20.2,20.28,20.05,20.07,1065
20160501|2016-03-04 09:30,4,20.05,20.13,19.97,20.01,1098
20160501|2016-03-04 10:00,4,20.01,20.01,19.86,19.95,682
20160501|2016-03-04 10:30,4,19.9,20.05,19.9,19.93,484
20160501|2016-03-04 11:00,4,19.9,20.08,19.89,20.06,547
20160501|2016-03-04 11:30,4,20.04,20.23,20.03,20.15,576
20160501|2016-03-04 12:00,4,20.17,20.27,20.12,20.13,356
20160501|2016-03-04 12:30,4,20.13,20.15,19.9,19.97,309
20160501|2016-03-04 13:00,4,19.99,20.18,19.95,20.1,798
20160501|2016-03-04 13:30,4,20.15,20.43,20.09,20.4,523
20160501|2016-03-04 14:00,4,20.43,20.55,20.23,20.32,932
20160501|2016-03-04 14:30,4,20.35,20.43,20.24,20.39,731
20160501|2016-03-04 15:00,4,20.39,20.55,20.35,20.52,1325
20160501|2016-03-06 17:00,7,20.4,20.45,20.35,20.35,114
20160501|2016-03-06 17:30,7,20.3,20.4,20.25,20.35,485
20160501|2016-03-06 18:00,7,20.35,20.49,20.35,20.45,123
20160501|2016-03-06 18:30,7,20.47,20.47,20.43,20.43,82
20160501|2016-03-06 19:00,7,20.45,20.45,20.45,20.45,1
20160501|2016-03-06 19:30,7,20.44,20.44,20.38,20.4,67
20160501|2016-03-06 20:00,7,20.4,20.4,20.4,20.4,3
20160501|2016-03-06 20:30,7,20.45,20.45,20.45,20.45,3
20160501|2016-03-06 21:00,7,20.45,20.5,20.45,20.5,8
20160501|2016-03-06 22:30,7,20.4,20.4,20.4,20.4,1
20160501|2016-03-06 23:00,7,20.45,20.45,20.41,20.41,17
20160501|2016-03-06 23:30,7,20.45,20.45,20.45,20.45,1
20160501|2016-03-07 00:00,7,20.45,20.45,20.45,20.45,1
20160501|2016-03-07 00:30,7,20.45,20.48,20.45,20.45,31
20160501|2016-03-07 01:00,7,20.45,20.45,20.35,20.4,20
20160501|2016-03-07 02:00,7,20.45,20.52,20.37,20.45,161
20160501|2016-03-07 02:30,7,20.5,20.57,20.5,20.53,67
20160501|2016-03-07 03:00,7,20.5,20.5,20.45,20.45,19
20160501|2016-03-07 03:30,7,20.49,20.69,20.49,20.69,71
20160501|2016-03-07 04:00,7,20.65,20.75,20.65,20.7,21
20160501|2016-03-07 04:30,7,20.74,20.75,20.74,20.75,9
20160501|2016-03-07 05:00,7,20.75,20.75,20.66,20.66,35
20160501|2016-03-07 05:30,7,20.7,20.71,20.67,20.7,19
20160501|2016-03-07 06:00,7,20.7,20.7,20.65,20.65,29
20160501|2016-03-07 06:30,7,20.65,20.7,20.65,20.65,57
20160501|2016-03-07 07:00,7,20.63,20.7,20.62,20.66,59
20160501|2016-03-07 07:30,7,20.65,20.7,20.63,20.7,112
20160501|2016-03-07 08:00,7,20.68,20.7,20.67,20.68,157
20160501|2016-03-07 08:30,7,20.65,20.72,20.4,20.55,1462
20160501|2016-03-07 09:00,7,20.59,20.61,20.4,20.48,498
20160501|2016-03-07 09:30,7,20.47,20.5,20.32,20.47,533
20160501|2016-03-07 10:00,7,20.45,20.48,20.31,20.37,503
20160501|2016-03-07 10:30,7,20.36,20.36,20.18,20.23,443
20160501|2016-03-07 11:00,7,20.25,20.35,20.23,20.27,214
20160501|2016-03-07 11:30,7,20.26,20.28,20.2,20.23,189
20160501|2016-03-07 12:00,7,20.25,20.33,20.11,20.33,358
20160501|2016-03-07 12:30,7,20.3,20.37,20.2,20.3,902
20160501|2016-03-07 13:00,7,20.3,20.45,20.22,20.42,516
20160501|2016-03-07 13:30,7,20.45,20.69,20.42,20.56,772
20160501|2016-03-07 14:00,7,20.59,20.78,20.4,20.42,771
20160501|2016-03-07 14:30,7,20.42,20.5,20.28,20.4,863
20160501|2016-03-07 15:00,7,20.4,20.44,20.25,20.32,1211
20160501|2016-03-07 15:30,8,20.35,20.38,20.32,20.35,79
20160501|2016-03-07 16:30,8,20.32,20.32,20.32,20.32,2
20160501|2016-03-07 17:30,8,20.3,20.3,20.28,20.28,11
20160501|2016-03-07 18:00,8,20.3,20.35,20.3,20.35,44
20160501|2016-03-07 18:30,8,20.4,20.4,20.38,20.4,17
20160501|2016-03-07 19:00,8,20.43,20.43,20.43,20.43,3
20160501|2016-03-07 19:30,8,20.45,20.59,20.45,20.57,54
20160501|2016-03-07 20:00,8,20.55,20.6,20.51,20.57,32
20160501|2016-03-07 20:30,8,20.61,20.61,20.61,20.61,1
20160501|2016-03-07 21:00,8,20.62,20.65,20.6,20.63,17
20160501|2016-03-07 21:30,8,20.65,20.65,20.6,20.6,11
20160501|2016-03-07 22:00,8,20.6,20.61,20.58,20.6,12
20160501|2016-03-07 22:30,8,20.53,20.53,20.5,20.5,13
20160501|2016-03-07 23:00,8,20.53,20.57,20.53,20.57,3
20160501|2016-03-07 23:30,8,20.53,20.55,20.53,20.55,2
20160501|2016-03-08 00:00,8,20.66,20.66,20.62,20.62,13
20160501|2016-03-08 00:30,8,20.65,20.65,20.65,20.65,2
20160501|2016-03-08 01:00,8,20.7,20.7,20.7,20.7,1
20160501|2016-03-08 01:30,8,20.7,20.7,20.67,20.7,5
20160501|2016-03-08 02:00,8,20.7,20.83,20.66,20.83,134
20160501|2016-03-08 02:30,8,20.8,20.83,20.75,20.82,72
20160501|2016-03-08 03:00,8,20.8,20.8,20.7,20.7,5
20160501|2016-03-08 03:30,8,20.7,20.78,20.7,20.77,77
20160501|2016-03-08 04:00,8,20.77,20.85,20.75,20.85,129
20160501|2016-03-08 04:30,8,20.82,20.82,20.75,20.75,23
20160501|2016-03-08 05:00,8,20.77,20.77,20.68,20.74,85
20160501|2016-03-08 05:30,8,20.7,20.72,20.62,20.65,98
20160501|2016-03-08 06:00,8,20.63,20.63,20.49,20.6,78
20160501|2016-03-08 06:30,8,20.57,20.65,20.54,20.55,37
20160501|2016-03-08 07:00,8,20.55,20.65,20.55,20.63,59
20160501|2016-03-08 07:30,8,20.6,20.6,20.51,20.57,498
20160501|2016-03-08 08:00,8,20.57,20.73,20.57,20.7,180
20160501|2016-03-08 08:30,8,20.7,20.84,20.6,20.83,1353
20160501|2016-03-08 09:00,8,20.82,20.94,20.75,20.93,1229
20160501|2016-03-08 09:30,8,20.95,21,20.88,20.95,1104
20160501|2016-03-08 10:00,8,20.95,20.95,20.63,20.75,1364
20160501|2016-03-08 10:30,8,20.76,20.83,20.71,20.78,1845
20160501|2016-03-08 11:00,8,20.78,20.8,20.51,20.6,688
20160501|2016-03-08 11:30,8,20.57,20.76,20.57,20.74,541
20160501|2016-03-08 12:00,8,20.72,20.8,20.6,20.65,355
20160501|2016-03-08 12:30,8,20.63,20.7,20.53,20.65,254
20160501|2016-03-08 13:00,8,20.7,20.7,20.58,20.7,199
20160501|2016-03-08 13:30,8,20.69,20.8,20.65,20.75,383
20160501|2016-03-08 14:00,8,20.79,20.99,20.75,20.93,879
20160501|2016-03-08 14:30,8,20.95,21.07,20.85,21.02,1598
20160501|2016-03-08 15:00,8,21,21.05,20.91,21.05,2147
20160501|2016-03-08 15:30,9,21,21.03,20.99,21,39
20160501|2016-03-08 16:00,9,21.05,21.05,21,21,13
20160501|2016-03-08 16:30,9,21.02,21.1,21.01,21.04,19
20160501|2016-03-08 17:00,9,21.04,21.15,21.04,21.1,64
20160501|2016-03-08 17:30,9,21.1,21.1,21.05,21.09,9
20160501|2016-03-08 18:00,9,21.08,21.1,21.08,21.09,17
20160501|2016-03-08 18:30,9,21.09,21.1,21.07,21.07,12
20160501|2016-03-08 19:30,9,21.1,21.1,21.05,21.05,10
20160501|2016-03-08 21:00,9,21.05,21.05,21.05,21.05,2
20160501|2016-03-08 22:30,9,21.02,21.02,21.02,21.02,6
20160501|2016-03-08 23:00,9,21,21,21,21,36
20160501|2016-03-08 23:30,9,21,21.05,21,21,10
20160501|2016-03-09 00:00,9,21,21.05,21,21.05,4
20160501|2016-03-09 00:30,9,21.02,21.02,21,21,10
20160501|2016-03-09 01:00,9,21,21.02,20.95,21.02,7
20160501|2016-03-09 01:30,9,21,21.05,21,21,13
20160501|2016-03-09 02:00,9,21,21.05,20.9,20.9,56
20160501|2016-03-09 02:30,9,20.88,20.97,20.82,20.95,48
20160501|2016-03-09 03:00,9,20.92,20.92,20.8,20.8,26
20160501|2016-03-09 03:30,9,20.88,20.88,20.79,20.85,82
20160501|2016-03-09 04:00,9,20.9,20.93,20.85,20.9,9
20160501|2016-03-09 04:30,9,20.91,20.91,20.83,20.84,24
20160501|2016-03-09 05:00,9,20.8,20.8,20.75,20.75,30
20160501|2016-03-09 05:30,9,20.75,20.75,20.75,20.75,7
20160501|2016-03-09 06:00,9,20.75,20.75,20.65,20.65,25
20160501|2016-03-09 06:30,9,20.7,20.8,20.68,20.79,210
20160501|2016-03-09 07:00,9,20.74,20.81,20.74,20.8,44
20160501|2016-03-09 07:30,9,20.8,20.85,20.78,20.85,37
20160501|2016-03-09 08:00,9,20.8,20.88,20.78,20.85,102
20160501|2016-03-09 08:30,9,20.8,21.08,20.8,20.95,1315
20160501|2016-03-09 09:00,9,20.95,21.16,20.94,21.1,1190
20160501|2016-03-09 09:30,9,21.07,21.09,20.85,21,1615
20160501|2016-03-09 10:00,9,21.04,21.06,20.81,20.84,730
20160501|2016-03-09 10:30,9,20.8,20.85,20.75,20.8,710
20160501|2016-03-09 11:00,9,20.8,20.91,20.8,20.84,381
20160501|2016-03-09 11:30,9,20.82,20.95,20.8,20.95,393
20160501|2016-03-09 12:00,9,20.95,21.05,20.9,20.95,1466
20160501|2016-03-09 12:30,9,20.97,21,20.8,20.83,684
20160501|2016-03-09 13:00,9,20.85,20.92,20.8,20.82,511
20160501|2016-03-09 13:30,9,20.82,20.9,20.72,20.78,565
20160501|2016-03-09 14:00,9,20.77,20.97,20.76,20.9,793
20160501|2016-03-09 14:30,9,20.93,20.95,20.8,20.82,960
20160501|2016-03-09 15:00,9,20.82,20.82,20.59,20.6,1831
20160501|2016-03-09 15:30,10,20.62,20.62,20.56,20.59,49
20160501|2016-03-09 16:00,10,20.6,20.6,20.58,20.58,30
20160501|2016-03-09 16:30,10,20.6,20.6,20.6,20.6,6
20160501|2016-03-09 17:00,10,20.6,20.6,20.59,20.59,7
20160501|2016-03-09 17:30,10,20.6,20.6,20.6,20.6,7
20160501|2016-03-09 18:00,10,20.6,20.6,20.59,20.6,26
20160501|2016-03-09 18:30,10,20.63,20.63,20.6,20.6,8
20160501|2016-03-09 19:00,10,20.6,20.6,20.6,20.6,3
20160501|2016-03-09 19:30,10,20.58,20.58,20.45,20.47,77
20160501|2016-03-09 20:00,10,20.51,20.51,20.51,20.51,3
20160501|2016-03-09 21:00,10,20.48,20.48,20.48,20.48,1
20160501|2016-03-09 21:30,10,20.45,20.49,20.43,20.49,72
20160501|2016-03-09 22:00,10,20.45,20.45,20.45,20.45,7
20160501|2016-03-09 22:30,10,20.5,20.55,20.48,20.55,52
20160501|2016-03-09 23:00,10,20.55,20.55,20.55,20.55,2
20160501|2016-03-09 23:30,10,20.5,20.58,20.48,20.58,27
20160501|2016-03-10 00:00,10,20.55,20.55,20.53,20.53,14
20160501|2016-03-10 01:00,10,20.55,20.6,20.55,20.6,15
20160501|2016-03-10 01:30,10,20.56,20.6,20.56,20.6,16
20160501|2016-03-10 02:00,10,20.59,20.62,20.43,20.43,81
20160501|2016-03-10 02:30,10,20.45,20.5,20.37,20.45,83
20160501|2016-03-10 03:00,10,20.44,20.47,20.41,20.45,33
20160501|2016-03-10 03:30,10,20.45,20.55,20.45,20.55,34
20160501|2016-03-10 04:00,10,20.55,20.55,20.51,20.53,5
20160501|2016-03-10 04:30,10,20.53,20.53,20.49,20.5,18
20160501|2016-03-10 05:00,10,20.53,20.55,20.45,20.45,38
20160501|2016-03-10 05:30,10,20.43,20.5,20.43,20.5,36
20160501|2016-03-10 06:00,10,20.45,20.45,20.35,20.4,71
20160501|2016-03-10 06:30,10,20.4,20.45,20.02,20.05,1007
20160501|2016-03-10 07:00,10,20.09,20.2,20.09,20.13,609
20160501|2016-03-10 07:30,10,20.13,20.3,20.05,20.27,1019
20160501|2016-03-10 08:00,10,20.27,20.54,20.24,20.53,772
20160501|2016-03-10 08:30,10,20.5,20.63,20.12,20.12,2663
20160501|2016-03-10 09:00,10,20.13,20.25,20.05,20.24,1898
20160501|2016-03-10 09:30,10,20.25,20.63,20.23,20.6,944
20160501|2016-03-10 10:00,10,20.6,20.88,20.55,20.77,1697
20160501|2016-03-10 10:30,10,20.75,20.87,20.6,20.67,1070
20160501|2016-03-10 11:00,10,20.65,20.85,20.58,20.78,647
20160501|2016-03-10 11:30,10,20.78,21.06,20.78,20.92,916
20160501|2016-03-10 12:00,10,20.95,21.22,20.9,20.9,991
20160501|2016-03-10 12:30,10,20.92,21.1,20.85,21.07,518
20160501|2016-03-10 13:00,10,21.1,21.23,20.9,20.95,918
20160501|2016-03-10 13:30,10,20.9,20.92,20.6,20.67,1290
20160501|2016-03-10 14:00,10,20.68,20.77,20.45,20.48,2655
20160501|2016-03-10 14:30,10,20.5,20.59,20.43,20.43,1792
20160501|2016-03-10 15:00,10,20.45,20.48,20.35,20.41,1373
20160501|2016-03-10 15:30,11,20.4,20.43,20.39,20.41,78
20160501|2016-03-10 16:00,11,20.45,20.45,20.45,20.45,2
20160501|2016-03-10 16:30,11,20.4,20.4,20.4,20.4,3
20160501|2016-03-10 17:00,11,20.43,20.46,20.43,20.45,15
20160501|2016-03-10 17:30,11,20.42,20.42,20.39,20.41,14
20160501|2016-03-10 18:00,11,20.43,20.43,20.4,20.41,21
20160501|2016-03-10 18:30,11,20.45,20.45,20.44,20.44,12
20160501|2016-03-10 19:00,11,20.4,20.4,20.4,20.4,1
20160501|2016-03-10 19:30,11,20.4,20.4,20.2,20.21,42
20160501|2016-03-10 20:00,11,20.25,20.32,20.24,20.32,10
20160501|2016-03-10 20:30,11,20.3,20.3,20.3,20.3,30
20160501|2016-03-10 21:00,11,20.25,20.25,20.15,20.15,15
20160501|2016-03-10 21:30,11,20.15,20.15,20.1,20.1,8
20160501|2016-03-10 22:00,11,20.05,20.08,20,20.01,40
20160501|2016-03-10 22:30,11,20.01,20.02,19.95,19.98,23
20160501|2016-03-10 23:30,11,20.05,20.05,20.05,20.05,1
20160501|2016-03-11 00:00,11,20.07,20.07,20.07,20.07,5
20160501|2016-03-11 00:30,11,20.07,20.07,20.01,20.01,26
20160501|2016-03-11 01:00,11,20.03,20.03,19.88,19.92,146
20160501|2016-03-11 01:30,11,19.93,19.95,19.93,19.95,3
20160501|2016-03-11 02:00,11,19.95,20,19.8,19.95,116
20160501|2016-03-11 02:30,11,19.98,20,19.9,19.96,70
20160501|2016-03-11 03:00,11,19.9,20.03,19.9,19.95,35
20160501|2016-03-11 03:30,11,20.03,20.04,19.9,19.9,62
20160501|2016-03-11 04:00,11,19.9,19.93,19.85,19.87,200
20160501|2016-03-11 04:30,11,19.88,19.92,19.85,19.9,43
20160501|2016-03-11 05:00,11,19.9,19.9,19.89,19.9,39
20160501|2016-03-11 05:30,11,19.87,19.97,19.85,19.95,209
20160501|2016-03-11 06:00,11,19.97,20,19.95,19.95,68
20160501|2016-03-11 06:30,11,19.95,19.98,19.9,19.95,159
20160501|2016-03-11 07:00,11,19.93,20.03,19.93,20.03,156
20160501|2016-03-11 07:30,11,20.03,20.08,20,20.05,107
20160501|2016-03-11 08:00,11,20.03,20.09,19.98,20.06,319
20160501|2016-03-11 08:30,11,20.05,20.17,19.92,19.97,2382
20160501|2016-03-11 09:00,11,19.95,20.1,19.9,19.97,1678
20160501|2016-03-11 09:30,11,19.95,20,19.85,19.95,1627
20160501|2016-03-11 10:00,11,19.98,19.98,19.81,19.83,1672
20160501|2016-03-11 10:30,11,19.84,19.88,19.77,19.8,686
20160501|2016-03-11 11:00,11,19.8,19.92,19.8,19.89,2437
20160501|2016-03-11 11:30,11,19.9,19.99,19.84,19.97,1267
20160501|2016-03-11 12:00,11,19.97,20.08,19.97,19.98,1884
20160501|2016-03-11 12:30,11,19.98,20.03,19.82,19.87,715
20160501|2016-03-11 13:00,11,19.85,19.99,19.83,19.89,759
20160501|2016-03-11 13:30,11,19.87,19.94,19.83,19.88,634
20160501|2016-03-11 14:00,11,19.9,19.9,19.75,19.81,768
20160501|2016-03-11 14:30,11,19.83,19.83,19.7,19.74,1215
20160501|2016-03-11 15:00,11,19.7,19.85,19.7,19.75,1784
20160501|2016-03-13 19:00,14,19.7,19.73,19.6,19.73,188
20160501|2016-03-13 19:30,14,19.74,19.74,19.74,19.74,1
20160501|2016-03-13 20:00,14,19.71,19.71,19.66,19.7,39
20160501|2016-03-13 20:30,14,19.7,19.7,19.7,19.7,25
20160501|2016-03-13 21:00,14,19.73,19.73,19.68,19.68,22
20160501|2016-03-13 21:30,14,19.68,19.68,19.65,19.65,22
20160501|2016-03-13 22:30,14,19.7,19.7,19.68,19.7,7
20160501|2016-03-13 23:00,14,19.7,19.7,19.7,19.7,1
20160501|2016-03-13 23:30,14,19.75,19.75,19.75,19.75,2
20160501|2016-03-14 01:00,14,19.75,19.79,19.75,19.79,7
20160501|2016-03-14 02:00,14,19.75,19.75,19.75,19.75,4
20160501|2016-03-14 02:30,14,19.75,19.78,19.74,19.74,100
20160501|2016-03-14 03:00,14,19.8,19.8,19.65,19.7,21
20160501|2016-03-14 03:30,14,19.7,19.75,19.7,19.75,26
20160501|2016-03-14 04:00,14,19.75,19.77,19.75,19.77,23
20160501|2016-03-14 04:30,14,19.77,19.8,19.7,19.77,16
20160501|2016-03-14 05:00,14,19.79,19.89,19.77,19.85,48
20160501|2016-03-14 05:30,14,19.82,19.82,19.73,19.78,51
20160501|2016-03-14 06:00,14,19.78,19.78,19.78,19.78,13
20160501|2016-03-14 06:30,14,19.78,19.83,19.78,19.83,29
20160501|2016-03-14 07:00,14,19.8,19.8,19.79,19.79,20
20160501|2016-03-14 07:30,14,19.79,19.84,19.77,19.84,53
20160501|2016-03-14 08:00,14,19.83,19.87,19.81,19.82,144
20160501|2016-03-14 08:30,14,19.83,19.95,19.77,19.95,1281
20160501|2016-03-14 09:00,14,19.93,19.93,19.76,19.78,913
20160501|2016-03-14 09:30,14,19.8,19.8,19.58,19.7,902
20160501|2016-03-14 10:00,14,19.7,19.71,19.58,19.65,783
20160501|2016-03-14 10:30,14,19.69,19.72,19.58,19.7,848
20160501|2016-03-14 11:00,14,19.7,19.75,19.55,19.58,1174
20160501|2016-03-14 11:30,14,19.58,19.6,19.5,19.58,544
20160501|2016-03-14 12:00,14,19.55,19.56,19.45,19.5,739
20160501|2016-03-14 12:30,14,19.5,19.52,19.43,19.43,397
20160501|2016-03-14 13:00,14,19.4,19.52,19.4,19.42,1160
20160501|2016-03-14 13:30,14,19.42,19.42,19.3,19.35,1268
20160501|2016-03-14 14:00,14,19.34,19.43,19.3,19.37,1258
20160501|2016-03-14 14:30,14,19.37,19.4,19.25,19.38,2016
20160501|2016-03-14 15:00,14,19.35,19.5,19.3,19.45,1643
20160501|2016-03-14 15:30,15,19.45,19.48,19.43,19.47,85
20160501|2016-03-14 16:00,15,19.48,19.48,19.48,19.48,7
20160501|2016-03-14 16:30,15,19.48,19.48,19.48,19.48,1
20160501|2016-03-14 17:30,15,19.45,19.45,19.45,19.45,10
20160501|2016-03-14 18:00,15,19.45,19.45,19.45,19.45,4
20160501|2016-03-14 19:30,15,19.45,19.45,19.41,19.44,31
20160501|2016-03-14 20:00,15,19.45,19.49,19.43,19.43,14
20160501|2016-03-14 20:30,15,19.5,19.5,19.45,19.45,19
20160501|2016-03-14 21:30,15,19.48,19.48,19.48,19.48,1
20160501|2016-03-14 22:00,15,19.47,19.47,19.47,19.47,6
20160501|2016-03-14 22:30,15,19.45,19.6,19.45,19.53,23
20160501|2016-03-14 23:00,15,19.55,19.6,19.55,19.6,14
20160501|2016-03-15 00:00,15,19.6,19.6,19.6,19.6,1
20160501|2016-03-15 00:30,15,19.62,19.62,19.62,19.62,16
20160501|2016-03-15 01:00,15,19.64,19.64,19.6,19.6,5
20160501|2016-03-15 01:30,15,19.6,19.6,19.6,19.6,1
20160501|2016-03-15 02:00,15,19.6,19.69,19.6,19.67,63
20160501|2016-03-15 02:30,15,19.7,19.77,19.68,19.75,164
20160501|2016-03-15 03:00,15,19.75,19.78,19.65,19.75,107
20160501|2016-03-15 03:30,15,19.79,19.8,19.7,19.77,107
20160501|2016-03-15 04:00,15,19.75,19.79,19.73,19.79,28
20160501|2016-03-15 04:30,15,19.79,19.85,19.75,19.84,126
20160501|2016-03-15 05:00,15,19.8,19.88,19.8,19.85,85
20160501|2016-03-15 05:30,15,19.9,19.9,19.79,19.83,119
20160501|2016-03-15 06:00,15,19.84,19.87,19.82,19.87,54
20160501|2016-03-15 06:30,15,19.8,19.83,19.78,19.83,72
20160501|2016-03-15 07:00,15,19.79,19.88,19.79,19.88,121
20160501|2016-03-15 07:30,15,19.85,19.91,19.83,19.83,260
20160501|2016-03-15 08:00,15,19.82,19.89,19.77,19.85,310
20160501|2016-03-15 08:30,15,19.85,19.9,19.6,19.75,2354
20160501|2016-03-15 09:00,15,19.75,19.87,19.7,19.76,2532
20160501|2016-03-15 09:30,15,19.75,19.88,19.7,19.8,1228
20160501|2016-03-15 10:00,15,19.8,19.88,19.65,19.65,1043
20160501|2016-03-15 10:30,15,19.65,19.79,19.65,19.79,975
20160501|2016-03-15 11:00,15,19.75,19.85,19.75,19.77,2326
20160501|2016-03-15 11:30,15,19.77,19.88,19.75,19.81,592
20160501|2016-03-15 12:00,15,19.84,19.84,19.75,19.75,451
20160501|2016-03-15 12:30,15,19.75,19.82,19.68,19.79,1710
20160501|2016-03-15 13:00,15,19.79,19.8,19.72,19.78,467
20160501|2016-03-15 13:30,15,19.78,19.93,19.76,19.92,1878
20160501|2016-03-15 14:00,15,19.91,19.93,19.8,19.82,1786
20160501|2016-03-15 14:30,15,19.82,19.85,19.7,19.73,2099
20160501|2016-03-15 15:00,15,19.74,19.8,19.7,19.79,1756
20160501|2016-03-15 15:30,16,19.75,19.8,19.73,19.73,288
20160501|2016-03-15 16:00,16,19.73,19.73,19.73,19.73,30
20160501|2016-03-15 16:30,16,19.75,19.75,19.74,19.74,12
20160501|2016-03-15 17:30,16,19.75,19.75,19.73,19.75,9
20160501|2016-03-15 18:00,16,19.75,19.75,19.75,19.75,3
20160501|2016-03-15 18:30,16,19.7,19.72,19.68,19.68,41
20160501|2016-03-15 19:00,16,19.7,19.7,19.7,19.7,2
20160501|2016-03-15 19:30,16,19.7,19.7,19.68,19.68,5
20160501|2016-03-15 20:30,16,19.75,19.77,19.75,19.75,145
20160501|2016-03-15 21:00,16,19.75,19.78,19.75,19.77,8
20160501|2016-03-15 21:30,16,19.74,19.8,19.74,19.8,7
20160501|2016-03-15 22:30,16,19.8,19.81,19.8,19.81,3
20160501|2016-03-15 23:00,16,19.8,19.81,19.79,19.79,18
20160501|2016-03-15 23:30,16,19.75,19.77,19.75,19.77,3
20160501|2016-03-16 00:00,16,19.76,19.76,19.76,19.76,1
20160501|2016-03-16 00:30,16,19.75,19.77,19.75,19.75,12
20160501|2016-03-16 01:00,16,19.75,19.75,19.75,19.75,3
20160501|2016-03-16 02:00,16,19.8,19.8,19.72,19.77,38
20160501|2016-03-16 02:30,16,19.75,19.81,19.75,19.75,52
20160501|2016-03-16 03:00,16,19.75,19.75,19.67,19.72,57
20160501|2016-03-16 03:30,16,19.7,19.75,19.7,19.7,31
20160501|2016-03-16 04:00,16,19.68,19.75,19.65,19.75,40
20160501|2016-03-16 04:30,16,19.7,19.77,19.65,19.75,52
20160501|2016-03-16 05:00,16,19.74,19.81,19.73,19.79,214
20160501|2016-03-16 05:30,16,19.78,19.98,19.77,19.98,665
20160501|2016-03-16 06:00,16,20,20.05,19.96,20,184
20160501|2016-03-16 06:30,16,20.05,20.13,20,20.1,716
20160501|2016-03-16 07:00,16,20.07,20.07,19.95,19.95,158
20160501|2016-03-16 07:30,16,19.99,20.18,19.93,20.17,2065
20160501|2016-03-16 08:00,16,20.15,20.18,20.02,20.05,2916
20160501|2016-03-16 08:30,16,20,20.05,19.67,19.83,5334
20160501|2016-03-16 09:00,16,19.81,19.85,19.64,19.68,2259
20160501|2016-03-16 09:30,16,19.65,19.65,19.5,19.52,1641
20160501|2016-03-16 10:00,16,19.5,19.58,19.45,19.55,1530
20160501|2016-03-16 10:30,16,19.52,19.58,19.47,19.57,986
20160501|2016-03-16 11:00,16,19.57,19.57,19.44,19.44,1371
20160501|2016-03-16 11:30,16,19.45,19.64,19.44,19.59,1164
20160501|2016-03-16 12:00,16,19.6,19.72,19.57,19.65,1181
20160501|2016-03-16 12:30,16,19.65,19.7,19.58,19.6,1568
20160501|2016-03-16 13:00,16,19.59,19.59,19.22,19.27,4738
20160501|2016-03-16 13:30,16,19.25,19.35,19.12,19.28,3435
20160501|2016-03-16 14:00,16,19.33,19.33,19.07,19.12,2358
20160501|2016-03-16 14:30,16,19.12,19.28,19.02,19.2,4353
20160501|2016-03-16 15:00,16,19.2,19.28,19.15,19.15,5469
20160501|2016-03-16 15:30,17,19.2,19.21,19.15,19.19,166
20160501|2016-03-16 16:00,17,19.2,19.21,19.18,19.18,133
20160501|2016-03-16 16:30,17,19.18,19.2,19.18,19.2,18
20160501|2016-03-16 17:00,17,19.15,19.16,19.15,19.16,10
20160501|2016-03-16 17:30,17,19.18,19.19,19.18,19.18,10
20160501|2016-03-16 18:30,17,19.18,19.18,19.12,19.13,116
20160501|2016-03-16 19:00,17,19.13,19.15,19.05,19.1,156
20160501|2016-03-16 19:30,17,19.1,19.1,19,19,35
20160501|2016-03-16 20:00,17,19.05,19.05,19.02,19.02,22
20160501|2016-03-16 20:30,17,19.05,19.07,19.04,19.05,49
20160501|2016-03-16 21:00,17,19.05,19.09,19.05,19.09,10
20160501|2016-03-16 21:30,17,19.09,19.09,19.08,19.08,26
20160501|2016-03-16 22:00,17,19.08,19.08,19.05,19.05,25
20160501|2016-03-16 22:30,17,19.05,19.05,19.05,19.05,9
20160501|2016-03-16 23:30,17,19.1,19.15,19.1,19.15,30
20160501|2016-03-17 00:00,17,19.15,19.2,19.1,19.2,18
20160501|2016-03-17 00:30,17,19.2,19.2,19.14,19.14,100
20160501|2016-03-17 01:00,17,19.1,19.1,19.08,19.1,11
20160501|2016-03-17 01:30,17,19.1,19.1,19.1,19.1,41
20160501|2016-03-17 02:00,17,19.1,19.1,19.03,19.04,29
20160501|2016-03-17 02:30,17,19.05,19.05,19.02,19.05,213
20160501|2016-03-17 03:00,17,19.02,19.1,19,19,135
20160501|2016-03-17 03:30,17,19,19.03,18.95,19,154
20160501|2016-03-17 04:00,17,19,19.12,19,19.08,109
20160501|2016-03-17 04:30,17,19.1,19.32,19.07,19.25,233
20160501|2016-03-17 05:00,17,19.3,19.5,19.23,19.41,230
20160501|2016-03-17 05:30,17,19.45,19.58,19.45,19.49,250
20160501|2016-03-17 06:00,17,19.45,19.5,19.4,19.4,97
20160501|2016-03-17 06:30,17,19.4,19.5,19.4,19.45,88
20160501|2016-03-17 07:00,17,19.42,19.5,19.37,19.44,195
20160501|2016-03-17 07:30,17,19.43,19.45,19.36,19.4,204
20160501|2016-03-17 08:00,17,19.38,19.4,19.2,19.26,703
20160501|2016-03-17 08:30,17,19.25,19.42,19.2,19.3,3426
20160501|2016-03-17 09:00,17,19.28,19.33,19,19,3601
20160501|2016-03-17 09:30,17,19.05,19.07,18.82,18.82,3384
20160501|2016-03-17 10:00,17,18.84,18.92,18.75,18.78,4794
20160501|2016-03-17 10:30,17,18.76,18.81,18.7,18.7,2230
20160501|2016-03-17 11:00,17,18.72,18.8,18.65,18.65,1397
20160501|2016-03-17 11:30,17,18.65,18.75,18.65,18.72,1587
20160501|2016-03-17 12:00,17,18.72,18.85,18.69,18.77,2763
20160501|2016-03-17 12:30,17,18.77,18.79,18.65,18.66,869
20160501|2016-03-17 13:00,17,18.7,18.71,18.59,18.65,1642
20160501|2016-03-17 13:30,17,18.65,18.72,18.6,18.72,1464
20160501|2016-03-17 14:00,17,18.7,18.77,18.65,18.7,1575
20160501|2016-03-17 14:30,17,18.72,18.88,18.7,18.8,3457
20160501|2016-03-17 15:00,17,18.75,19,18.69,18.8,4733
20160501|2016-03-17 15:30,18,18.82,18.85,18.75,18.77,300
20160501|2016-03-17 16:00,18,18.78,18.8,18.77,18.79,49
20160501|2016-03-17 16:30,18,18.8,18.8,18.8,18.8,10
20160501|2016-03-17 17:00,18,18.8,18.8,18.76,18.76,7
20160501|2016-03-17 17:30,18,18.79,18.8,18.72,18.72,50
20160501|2016-03-17 18:00,18,18.75,18.79,18.71,18.75,44
20160501|2016-03-17 18:30,18,18.7,18.72,18.68,18.7,349
20160501|2016-03-17 19:00,18,18.7,18.8,18.7,18.8,29
20160501|2016-03-17 19:30,18,18.79,18.85,18.79,18.8,81
20160501|2016-03-17 20:00,18,18.8,18.8,18.79,18.79,44
20160501|2016-03-17 20:30,18,18.8,18.85,18.78,18.8,61
20160501|2016-03-17 21:00,18,18.8,18.8,18.75,18.75,13
20160501|2016-03-17 21:30,18,18.8,18.8,18.79,18.79,64
20160501|2016-03-17 22:00,18,18.8,18.8,18.8,18.8,6
20160501|2016-03-17 22:30,18,18.8,18.81,18.8,18.81,13
20160501|2016-03-17 23:00,18,18.85,18.85,18.8,18.8,10
20160501|2016-03-17 23:30,18,18.8,18.82,18.8,18.81,10
20160501|2016-03-18 00:00,18,18.85,18.85,18.85,18.85,11
20160501|2016-03-18 00:30,18,18.85,18.85,18.85,18.85,2
20160501|2016-03-18 01:00,18,18.85,18.85,18.82,18.85,27
20160501|2016-03-18 02:00,18,18.77,18.78,18.73,18.75,22
20160501|2016-03-18 02:30,18,18.8,18.85,18.8,18.82,14
20160501|2016-03-18 03:00,18,18.85,18.9,18.75,18.75,106
20160501|2016-03-18 03:30,18,18.77,18.8,18.7,18.75,39
20160501|2016-03-18 04:00,18,18.7,18.73,18.7,18.7,9
20160501|2016-03-18 04:30,18,18.7,18.75,18.69,18.75,20
20160501|2016-03-18 05:00,18,18.75,18.75,18.65,18.65,46
20160501|2016-03-18 05:30,18,18.68,18.68,18.6,18.65,31
20160501|2016-03-18 06:00,18,18.65,18.65,18.6,18.6,21
20160501|2016-03-18 06:30,18,18.65,18.67,18.64,18.65,82
20160501|2016-03-18 07:00,18,18.68,18.69,18.6,18.65,59
20160501|2016-03-18 07:30,18,18.65,18.65,18.57,18.59,186
20160501|2016-03-18 08:00,18,18.59,18.67,18.56,18.65,616
20160501|2016-03-18 08:30,18,18.65,18.68,18.55,18.55,2488
20160501|2016-03-18 09:00,18,18.56,18.58,18.45,18.58,1927
20160501|2016-03-18 09:30,18,18.55,18.65,18.47,18.55,1244
20160501|2016-03-18 10:00,18,18.55,18.59,18.45,18.55,2052
20160501|2016-03-18 10:30,18,18.55,18.63,18.53,18.55,1380
20160501|2016-03-18 11:00,18,18.55,18.6,18.5,18.54,1023
20160501|2016-03-18 11:30,18,18.55,18.67,18.55,18.65,1745
20160501|2016-03-18 12:00,18,18.64,18.85,18.63,18.78,1973
20160501|2016-03-18 12:30,18,18.77,18.93,18.75,18.84,1113
20160501|2016-03-18 13:00,18,18.83,18.89,18.78,18.88,836
20160501|2016-03-18 13:30,18,18.89,19.05,18.85,19.03,1480
20160501|2016-03-18 14:00,18,19,19.01,18.68,18.75,2038
20160501|2016-03-18 14:30,18,18.77,18.8,18.63,18.79,2229
20160501|2016-03-18 15:00,18,18.77,19,18.77,18.85,5501
20160501|2016-03-20 17:00,21,18.75,18.87,18.75,18.86,43
20160501|2016-03-20 17:30,21,18.86,18.9,18.82,18.89,454
20160501|2016-03-20 18:00,21,18.85,18.87,18.85,18.87,97
20160501|2016-03-20 19:00,21,18.85,18.9,18.85,18.85,19
20160501|2016-03-20 19:30,21,18.85,18.85,18.84,18.84,29
20160501|2016-03-20 20:00,21,18.85,18.9,18.85,18.9,25
20160501|2016-03-20 20:30,21,18.95,19,18.95,18.95,95
20160501|2016-03-20 21:00,21,18.93,18.95,18.93,18.95,12
20160501|2016-03-20 21:30,21,18.9,18.9,18.9,18.9,5
20160501|2016-03-20 22:30,21,18.9,18.9,18.9,18.9,6
20160501|2016-03-20 23:00,21,18.9,18.95,18.9,18.95,16
20160501|2016-03-21 00:00,21,18.95,18.95,18.95,18.95,3
20160501|2016-03-21 00:30,21,18.91,18.93,18.91,18.93,4
20160501|2016-03-21 01:00,21,18.95,18.95,18.95,18.95,1
20160501|2016-03-21 01:30,21,18.95,18.95,18.95,18.95,3
20160501|2016-03-21 02:00,21,18.95,18.95,18.95,18.95,58
20160501|2016-03-21 02:30,21,18.95,18.95,18.95,18.95,1
20160501|2016-03-21 03:00,21,18.98,19.01,18.9,18.95,196
20160501|2016-03-21 03:30,21,18.96,18.96,18.83,18.85,262
20160501|2016-03-21 04:00,21,18.89,18.89,18.7,18.75,225
20160501|2016-03-21 04:30,21,18.7,18.72,18.58,18.69,79
20160501|2016-03-21 05:00,21,18.65,18.72,18.62,18.72,59
20160501|2016-03-21 05:30,21,18.7,18.71,18.68,18.7,34
20160501|2016-03-21 06:00,21,18.75,18.77,18.75,18.75,46
20160501|2016-03-21 06:30,21,18.72,18.75,18.72,18.73,85
20160501|2016-03-21 07:00,21,18.73,18.86,18.72,18.84,231
20160501|2016-03-21 07:30,21,18.85,18.9,18.75,18.8,369
20160501|2016-03-21 08:00,21,18.8,18.83,18.75,18.8,273
20160501|2016-03-21 08:30,21,18.75,18.84,18.57,18.69,3237
20160501|2016-03-21 09:00,21,18.65,18.84,18.64,18.8,2474
20160501|2016-03-21 09:30,21,18.8,18.9,18.75,18.82,2296
20160501|2016-03-21 10:00,21,18.82,18.82,18.65,18.72,1745
20160501|2016-03-21 10:30,21,18.7,18.8,18.68,18.8,1713
20160501|2016-03-21 11:00,21,18.77,18.8,18.65,18.65,1339
20160501|2016-03-21 11:30,21,18.66,18.74,18.62,18.65,1113
20160501|2016-03-21 12:00,21,18.65,18.69,18.6,18.6,1184
20160501|2016-03-21 12:30,21,18.6,18.62,18.5,18.54,1190
20160501|2016-03-21 13:00,21,18.54,18.63,18.5,18.52,1290
20160501|2016-03-21 13:30,21,18.51,18.54,18.45,18.5,1292
20160501|2016-03-21 14:00,21,18.5,18.53,18.4,18.44,1564
20160501|2016-03-21 14:30,21,18.45,18.55,18.44,18.49,1756
20160501|2016-03-21 15:00,21,18.48,18.5,18.35,18.37,3006
20160501|2016-03-21 15:30,22,18.4,18.4,18.3,18.35,402
20160501|2016-03-21 16:00,22,18.35,18.36,18.34,18.36,19
20160501|2016-03-21 16:30,22,18.35,18.37,18.35,18.37,24
20160501|2016-03-21 17:00,22,18.37,18.4,18.37,18.4,19
20160501|2016-03-21 17:30,22,18.39,18.39,18.37,18.37,15
20160501|2016-03-21 18:00,22,18.4,18.42,18.4,18.41,57
20160501|2016-03-21 18:30,22,18.4,18.4,18.33,18.35,404
20160501|2016-03-21 19:00,22,18.33,18.35,18.33,18.33,57
20160501|2016-03-21 19:30,22,18.35,18.35,18.3,18.35,19
20160501|2016-03-21 20:00,22,18.35,18.35,18.35,18.35,11
20160501|2016-03-21 20:30,22,18.35,18.4,18.35,18.4,136
20160501|2016-03-21 21:00,22,18.4,18.4,18.4,18.4,2
20160501|2016-03-21 21:30,22,18.38,18.38,18.38,18.38,1
20160501|2016-03-21 22:30,22,18.4,18.5,18.4,18.5,108
20160501|2016-03-21 23:00,22,18.49,18.5,18.44,18.44,54
20160501|2016-03-22 00:00,22,18.4,18.4,18.37,18.4,84
20160501|2016-03-22 00:30,22,18.35,18.4,18.35,18.4,42
20160501|2016-03-22 01:00,22,18.4,18.4,18.35,18.35,203
20160501|2016-03-22 01:30,22,18.35,18.4,18.35,18.4,52
20160501|2016-03-22 02:00,22,18.35,18.4,18.35,18.4,57
20160501|2016-03-22 02:30,22,18.4,18.52,18.4,18.5,129
20160501|2016-03-22 03:00,22,18.5,18.73,18.48,18.73,429
20160501|2016-03-22 03:30,22,18.75,18.75,18.55,18.55,685
20160501|2016-03-22 04:00,22,18.6,18.6,18.5,18.55,250
20160501|2016-03-22 04:30,22,18.6,18.6,18.43,18.5,245
20160501|2016-03-22 05:00,22,18.53,18.65,18.46,18.62,363
20160501|2016-03-22 05:30,22,18.6,18.62,18.56,18.58,122
20160501|2016-03-22 06:00,22,18.58,18.58,18.46,18.5,212
20160501|2016-03-22 06:30,22,18.5,18.61,18.5,18.6,306
20160501|2016-03-22 07:00,22,18.57,18.64,18.56,18.56,141
20160501|2016-03-22 07:30,22,18.58,18.6,18.54,18.55,412
20160501|2016-03-22 08:00,22,18.57,18.7,18.52,18.66,585
20160501|2016-03-22 08:30,22,18.6,18.7,18.5,18.5,4437
20160501|2016-03-22 09:00,22,18.55,18.67,18.45,18.47,2658
20160501|2016-03-22 09:30,22,18.5,18.55,18.45,18.55,2002
20160501|2016-03-22 10:00,22,18.52,18.58,18.44,18.5,1996
20160501|2016-03-22 10:30,22,18.48,18.65,18.48,18.64,1799
20160501|2016-03-22 11:00,22,18.62,18.62,18.45,18.5,969
20160501|2016-03-22 11:30,22,18.49,18.52,18.2,18.25,2839
20160501|2016-03-22 12:00,22,18.25,18.35,18.22,18.29,1374
20160501|2016-03-22 12:30,22,18.3,18.4,18.27,18.35,983
20160501|2016-03-22 13:00,22,18.3,18.38,18.2,18.28,1298
20160501|2016-03-22 13:30,22,18.25,18.37,18.2,18.33,2724
20160501|2016-03-22 14:00,22,18.38,18.53,18.34,18.45,2299
20160501|2016-03-22 14:30,22,18.42,18.49,18.3,18.32,4342
20160501|2016-03-22 15:00,22,18.32,18.44,18.3,18.35,4190
20160501|2016-03-22 15:30,23,18.35,18.4,18.32,18.35,312
20160501|2016-03-22 16:00,23,18.33,18.35,18.33,18.35,47
20160501|2016-03-22 16:30,23,18.34,18.36,18.34,18.36,57
20160501|2016-03-22 17:00,23,18.37,18.42,18.35,18.38,30
20160501|2016-03-22 17:30,23,18.37,18.4,18.37,18.39,18
20160501|2016-03-22 18:00,23,18.37,18.4,18.37,18.4,9
20160501|2016-03-22 18:30,23,18.39,18.45,18.39,18.4,161
20160501|2016-03-22 19:00,23,18.4,18.4,18.34,18.37,84
20160501|2016-03-22 19:30,23,18.4,18.45,18.4,18.45,66
20160501|2016-03-22 20:00,23,18.43,18.47,18.4,18.4,27
20160501|2016-03-22 20:30,23,18.4,18.4,18.35,18.4,29
20160501|2016-03-22 21:00,23,18.4,18.42,18.4,18.4,3
20160501|2016-03-22 21:30,23,18.42,18.42,18.4,18.4,4
20160501|2016-03-22 22:00,23,18.4,18.42,18.4,18.42,3
20160501|2016-03-22 22:30,23,18.42,18.45,18.42,18.45,31
20160501|2016-03-22 23:00,23,18.43,18.45,18.43,18.45,4
20160501|2016-03-22 23:30,23,18.5,18.5,18.45,18.45,7
20160501|2016-03-23 00:00,23,18.48,18.5,18.45,18.5,33
20160501|2016-03-23 00:30,23,18.53,18.53,18.45,18.5,35
20160501|2016-03-23 01:00,23,18.5,18.5,18.49,18.49,12
20160501|2016-03-23 02:00,23,18.5,18.5,18.44,18.44,110
20160501|2016-03-23 02:30,23,18.45,18.45,18.45,18.45,56
20160501|2016-03-23 03:00,23,18.4,18.43,18.31,18.35,188
20160501|2016-03-23 03:30,23,18.35,18.39,18.32,18.35,82
20160501|2016-03-23 04:00,23,18.33,18.35,18.32,18.35,26
20160501|2016-03-23 04:30,23,18.3,18.31,18.29,18.31,104
20160501|2016-03-23 05:00,23,18.33,18.37,18.33,18.35,74
20160501|2016-03-23 05:30,23,18.35,18.38,18.35,18.35,38
20160501|2016-03-23 06:00,23,18.38,18.38,18.35,18.37,30
20160501|2016-03-23 06:30,23,18.33,18.33,18.3,18.3,27
20160501|2016-03-23 07:00,23,18.3,18.37,18.3,18.37,112
20160501|2016-03-23 07:30,23,18.4,18.4,18.37,18.37,58
20160501|2016-03-23 08:00,23,18.37,18.55,18.37,18.5,413
20160501|2016-03-23 08:30,23,18.5,18.75,18.45,18.65,4935
20160501|2016-03-23 09:00,23,18.7,18.75,18.57,18.62,2258
20160501|2016-03-23 09:30,23,18.62,18.75,18.53,18.66,2286
20160501|2016-03-23 10:00,23,18.7,18.77,18.61,18.75,1529
20160501|2016-03-23 10:30,23,18.75,18.92,18.73,18.79,2271
20160501|2016-03-23 11:00,23,18.8,18.81,18.65,18.69,1707
20160501|2016-03-23 11:30,23,18.69,18.8,18.62,18.75,1960
20160501|2016-03-23 12:00,23,18.75,18.85,18.7,18.8,1189
20160501|2016-03-23 12:30,23,18.8,18.85,18.75,18.8,554
20160501|2016-03-23 13:00,23,18.83,18.87,18.7,18.85,901
20160501|2016-03-23 13:30,23,18.85,19.05,18.77,19,2708
20160501|2016-03-23 14:00,23,18.98,19.19,18.95,19.11,3595
20160501|2016-03-23 14:30,23,19.1,19.15,18.95,19.1,4114
20160501|2016-03-23 15:00,23,19.1,19.21,19.03,19.2,6579
20160501|2016-03-23 15:30,24,19.15,19.18,19.1,19.15,381
20160501|2016-03-23 16:00,24,19.14,19.15,19.1,19.15,11
20160501|2016-03-23 17:00,24,19.15,19.17,19.1,19.14,91
20160501|2016-03-23 17:30,24,19.15,19.15,19.14,19.15,23
20160501|2016-03-23 18:30,24,19.15,19.15,19.06,19.07,211
20160501|2016-03-23 19:00,24,19.1,19.22,19.09,19.2,259
20160501|2016-03-23 19:30,24,19.2,19.2,19.2,19.2,15
20160501|2016-03-23 20:00,24,19.15,19.2,19.15,19.2,56
20160501|2016-03-23 20:30,24,19.25,19.25,19.2,19.2,20
20160501|2016-03-23 21:00,24,19.15,19.16,19.05,19.1,28
20160501|2016-03-23 21:30,24,19.15,19.19,19.15,19.19,6
20160501|2016-03-23 22:00,24,19.25,19.26,19.25,19.25,12
20160501|2016-03-23 22:30,24,19.2,19.26,19.2,19.26,31
20160501|2016-03-23 23:00,24,19.3,19.3,19.28,19.28,3
20160501|2016-03-24 00:00,24,19.2,19.2,19.2,19.2,2
20160501|2016-03-24 00:30,24,19.25,19.28,19.25,19.25,17
20160501|2016-03-24 01:00,24,19.25,19.4,19.25,19.37,165
20160501|2016-03-24 01:30,24,19.4,19.4,19.33,19.35,30
20160501|2016-03-24 02:00,24,19.35,19.35,19.35,19.35,22
20160501|2016-03-24 02:30,24,19.35,19.35,19.34,19.35,30
20160501|2016-03-24 03:00,24,19.3,19.35,19.25,19.3,250
20160501|2016-03-24 03:30,24,19.35,19.48,19.3,19.4,334
20160501|2016-03-24 04:00,24,19.4,19.55,19.4,19.55,209
20160501|2016-03-24 04:30,24,19.51,19.57,19.48,19.51,559
20160501|2016-03-24 05:00,24,19.52,19.6,19.5,19.59,152
20160501|2016-03-24 05:30,24,19.55,19.64,19.51,19.63,302
20160501|2016-03-24 06:00,24,19.6,19.63,19.58,19.58,232
20160501|2016-03-24 06:30,24,19.6,19.63,19.55,19.6,203
20160501|2016-03-24 07:00,24,19.58,19.6,19.53,19.57,211
20160501|2016-03-24 07:30,24,19.56,19.72,19.53,19.7,1116
20160501|2016-03-24 08:00,24,19.7,19.75,19.67,19.7,735
20160501|2016-03-24 08:30,24,19.65,19.84,19.55,19.62,6545
20160501|2016-03-24 09:00,24,19.6,19.75,19.6,19.72,1962
20160501|2016-03-24 09:30,24,19.72,19.72,19.42,19.45,1943
20160501|2016-03-24 10:00,24,19.44,19.55,19.33,19.5,2511
20160501|2016-03-24 10:30,24,19.52,19.65,19.49,19.62,1971
20160501|2016-03-24 11:00,24,19.61,19.72,19.43,19.63,1865
20160501|2016-03-24 11:30,24,19.65,19.77,19.6,19.65,1277
20160501|2016-03-24 12:00,24,19.68,19.69,19.55,19.6,1186
20160501|2016-03-24 12:30,24,19.65,19.72,19.55,19.6,875
20160501|2016-03-24 13:00,24,19.6,19.75,19.55,19.58,1777
20160501|2016-03-24 13:30,24,19.57,19.62,19.35,19.4,2098
20160501|2016-03-24 14:00,24,19.44,19.47,19.25,19.25,1689
20160501|2016-03-24 14:30,24,19.27,19.35,19.15,19.2,3681
20160501|2016-03-24 15:00,24,19.2,19.2,19.05,19.05,4749
20160501|2016-03-27 17:00,28,19.03,19.05,18.95,19.05,92
20160501|2016-03-27 17:30,28,19.05,19.07,19.03,19.07,27
20160501|2016-03-27 18:00,28,19.09,19.09,19.09,19.09,6
20160501|2016-03-27 18:30,28,19.05,19.05,19,19,173
20160501|2016-03-27 19:00,28,18.95,18.98,18.93,18.95,88
20160501|2016-03-27 19:30,28,18.95,18.96,18.93,18.93,147
20160501|2016-03-27 20:00,28,18.9,18.9,18.9,18.9,1
20160501|2016-03-27 20:30,28,18.9,18.94,18.9,18.94,2
20160501|2016-03-27 21:00,28,18.94,18.95,18.94,18.95,10
20160501|2016-03-27 21:30,28,18.9,18.91,18.9,18.91,14
20160501|2016-03-27 22:00,28,18.93,18.93,18.93,18.93,1
20160501|2016-03-27 22:30,28,18.94,18.95,18.94,18.95,16
20160501|2016-03-27 23:00,28,18.9,18.97,18.89,18.97,60
20160501|2016-03-27 23:30,28,18.95,19,18.95,19,13
20160501|2016-03-28 00:00,28,18.95,18.95,18.95,18.95,14
20160501|2016-03-28 00:30,28,18.95,18.95,18.93,18.94,8
20160501|2016-03-28 01:00,28,18.93,18.93,18.93,18.93,100
20160501|2016-03-28 02:00,28,18.92,18.92,18.8,18.8,104
20160501|2016-03-28 02:30,28,18.8,18.8,18.75,18.75,77
20160501|2016-03-28 03:00,28,18.75,18.79,18.75,18.78,29
20160501|2016-03-28 03:30,28,18.77,18.82,18.77,18.8,124
20160501|2016-03-28 04:00,28,18.8,18.84,18.79,18.83,72
20160501|2016-03-28 04:30,28,18.8,18.85,18.8,18.85,16
20160501|2016-03-28 05:00,28,18.85,18.89,18.8,18.87,37
20160501|2016-03-28 05:30,28,18.89,18.9,18.85,18.9,27
20160501|2016-03-28 06:00,28,18.9,18.9,18.85,18.9,24
20160501|2016-03-28 06:30,28,18.9,18.95,18.89,18.95,107
20160501|2016-03-28 07:00,28,18.95,18.97,18.9,18.91,308
20160501|2016-03-28 07:30,28,18.91,18.97,18.9,18.95,112
20160501|2016-03-28 08:00,28,18.95,19.03,18.93,19.03,219
20160501|2016-03-28 08:30,28,19,19.28,19,19.1,4400
20160501|2016-03-28 09:00,28,19.13,19.2,18.87,18.9,3729
20160501|2016-03-28 09:30,28,18.91,19.18,18.9,19.03,2973
20160501|2016-03-28 10:00,28,19.03,19.1,18.95,19,3331
20160501|2016-03-28 10:30,28,18.98,19.04,18.88,18.9,1727
20160501|2016-03-28 11:00,28,18.86,18.99,18.84,18.88,1829
20160501|2016-03-28 11:30,28,18.88,18.88,18.7,18.7,1354
20160501|2016-03-28 12:00,28,18.75,18.81,18.7,18.75,1870
20160501|2016-03-28 12:30,28,18.79,18.79,18.65,18.7,1608
20160501|2016-03-28 13:00,28,18.7,18.76,18.65,18.7,1117
20160501|2016-03-28 13:30,28,18.75,18.9,18.7,18.83,2364
20160501|2016-03-28 14:00,28,18.8,18.86,18.7,18.8,2197
20160501|2016-03-28 14:30,28,18.82,19,18.72,18.92,3290
20160501|2016-03-28 15:00,28,18.92,18.92,18.75,18.76,3337
20160501|2016-03-28 15:30,29,18.8,18.82,18.77,18.8,568
20160501|2016-03-28 16:00,29,18.8,18.9,18.79,18.84,545
20160501|2016-03-28 16:30,29,18.86,18.86,18.86,18.86,2
20160501|2016-03-28 17:00,29,18.88,18.9,18.83,18.84,124
20160501|2016-03-28 17:30,29,18.81,18.83,18.78,18.79,114
20160501|2016-03-28 18:00,29,18.78,18.83,18.78,18.83,50
20160501|2016-03-28 18:30,29,18.8,18.85,18.8,18.83,14
20160501|2016-03-28 19:00,29,18.85,18.85,18.8,18.8,90
20160501|2016-03-28 19:30,29,18.8,18.8,18.77,18.77,7
20160501|2016-03-28 20:00,29,18.75,18.75,18.65,18.65,67
20160501|2016-03-28 20:30,29,18.66,18.7,18.63,18.7,240
20160501|2016-03-28 21:00,29,18.65,18.65,18.63,18.65,44
20160501|2016-03-28 21:30,29,18.7,18.7,18.7,18.7,10
20160501|2016-03-28 22:00,29,18.7,18.75,18.7,18.75,33
20160501|2016-03-28 22:30,29,18.74,18.74,18.7,18.7,41
20160501|2016-03-28 23:00,29,18.7,18.7,18.7,18.7,4
20160501|2016-03-28 23:30,29,18.7,18.7,18.7,18.7,7
20160501|2016-03-29 01:00,29,18.7,18.75,18.66,18.75,97
20160501|2016-03-29 01:30,29,18.7,18.7,18.7,18.7,131
20160501|2016-03-29 02:00,29,18.65,18.69,18.62,18.69,252
20160501|2016-03-29 02:30,29,18.65,18.69,18.64,18.65,163
20160501|2016-03-29 03:00,29,18.65,18.75,18.64,18.68,173
20160501|2016-03-29 03:30,29,18.69,18.7,18.63,18.65,120
20160501|2016-03-29 04:00,29,18.67,18.85,18.67,18.8,271
20160501|2016-03-29 04:30,29,18.85,18.9,18.8,18.85,126
20160501|2016-03-29 05:00,29,18.85,18.88,18.8,18.82,404
20160501|2016-03-29 05:30,29,18.8,18.9,18.8,18.88,131
20160501|2016-03-29 06:00,29,18.9,18.95,18.88,18.93,49
20160501|2016-03-29 06:30,29,18.9,18.93,18.85,18.89,50
20160501|2016-03-29 07:00,29,18.9,18.9,18.81,18.87,200
20160501|2016-03-29 07:30,29,18.9,18.95,18.87,18.87,312
20160501|2016-03-29 08:00,29,18.88,18.95,18.83,18.93,1162
20160501|2016-03-29 08:30,29,18.9,19.05,18.88,18.92,3162
20160501|2016-03-29 09:00,29,18.9,18.95,18.8,18.9,3330
20160501|2016-03-29 09:30,29,18.9,18.94,18.8,18.87,1366
20160501|2016-03-29 10:00,29,18.87,18.95,18.75,18.75,2700
20160501|2016-03-29 10:30,29,18.8,18.83,18.7,18.8,1862
20160501|2016-03-29 11:00,29,18.83,18.9,18.58,18.6,3104
20160501|2016-03-29 11:30,29,18.57,18.65,18.45,18.55,3029
20160501|2016-03-29 12:00,29,18.58,18.67,18.48,18.5,2566
20160501|2016-03-29 12:30,29,18.51,18.53,18.35,18.38,3356
20160501|2016-03-29 13:00,29,18.35,18.4,18.25,18.28,3361
20160501|2016-03-29 13:30,29,18.28,18.29,18.1,18.19,4428
20160501|2016-03-29 14:00,29,18.19,18.2,17.95,17.95,4012
20160501|2016-03-29 14:30,29,17.99,18.12,17.93,17.98,7210
20160501|2016-03-29 15:00,29,17.95,17.98,17.75,17.8,8838
20160501|2016-03-29 15:30,30,17.8,17.8,17.74,17.8,1247
20160501|2016-03-29 16:00,30,17.8,17.82,17.77,17.79,210
20160501|2016-03-29 16:30,30,17.77,17.78,17.77,17.77,10
20160501|2016-03-29 17:00,30,17.77,17.82,17.77,17.79,74
20160501|2016-03-29 17:30,30,17.8,17.82,17.79,17.79,53
20160501|2016-03-29 18:00,30,17.8,17.83,17.74,17.8,171
20160501|2016-03-29 18:30,30,17.77,17.78,17.74,17.75,171
20160501|2016-03-29 19:00,30,17.75,17.8,17.75,17.8,190
20160501|2016-03-29 19:30,30,17.8,17.8,17.75,17.8,92
20160501|2016-03-29 20:00,30,17.8,17.8,17.8,17.8,43
20160501|2016-03-29 20:30,30,17.75,17.8,17.75,17.8,63
20160501|2016-03-29 21:00,30,17.8,17.8,17.75,17.78,50
20160501|2016-03-29 21:30,30,17.8,17.8,17.8,17.8,9
20160501|2016-03-29 22:00,30,17.85,17.85,17.85,17.85,6
20160501|2016-03-29 22:30,30,17.82,17.85,17.82,17.85,7
20160501|2016-03-29 23:00,30,17.85,17.85,17.82,17.85,104
20160501|2016-03-29 23:30,30,17.85,17.9,17.85,17.9,7
20160501|2016-03-30 00:00,30,17.87,17.9,17.85,17.85,200
20160501|2016-03-30 00:30,30,17.85,17.87,17.84,17.84,25
20160501|2016-03-30 01:00,30,17.8,17.87,17.8,17.85,80
20160501|2016-03-30 01:30,30,17.8,17.85,17.8,17.83,133
20160501|2016-03-30 02:00,30,17.8,17.83,17.65,17.72,963
20160501|2016-03-30 02:30,30,17.7,17.7,17.6,17.63,415
20160501|2016-03-30 03:00,30,17.62,17.65,17.6,17.62,275
20160501|2016-03-30 03:30,30,17.6,17.65,17.55,17.63,252
20160501|2016-03-30 04:00,30,17.63,17.65,17.55,17.6,189
20160501|2016-03-30 04:30,30,17.6,17.65,17.6,17.6,76
20160501|2016-03-30 05:00,30,17.6,17.62,17.55,17.58,519
20160501|2016-03-30 05:30,30,17.55,17.65,17.5,17.6,465
20160501|2016-03-30 06:00,30,17.55,17.65,17.55,17.55,94
20160501|2016-03-30 06:30,30,17.6,17.61,17.55,17.58,199
20160501|2016-03-30 07:00,30,17.6,17.65,17.55,17.63,286
20160501|2016-03-30 07:30,30,17.65,17.7,17.55,17.63,1386
20160501|2016-03-30 08:00,30,17.65,17.75,17.6,17.71,3366
20160501|2016-03-30 08:30,30,17.7,17.8,17.47,17.55,8643
20160501|2016-03-30 09:00,30,17.5,17.6,17.45,17.5,4571
20160501|2016-03-30 09:30,30,17.51,17.51,17.35,17.4,3895
20160501|2016-03-30 10:00,30,17.35,17.55,17.25,17.5,5544
20160501|2016-03-30 10:30,30,17.5,17.63,17.48,17.59,6100
20160501|2016-03-30 11:00,30,17.59,17.69,17.5,17.61,2066
20160501|2016-03-30 11:30,30,17.6,17.79,17.6,17.7,4475
20160501|2016-03-30 12:00,30,17.72,17.88,17.65,17.8,2938
20160501|2016-03-30 12:30,30,17.8,17.87,17.55,17.61,2744
20160501|2016-03-30 13:00,30,17.61,17.7,17.5,17.55,2518
20160501|2016-03-30 13:30,30,17.56,17.61,17.5,17.55,2292
20160501|2016-03-30 14:00,30,17.58,17.6,17.4,17.42,3698
20160501|2016-03-30 14:30,30,17.42,17.53,17.35,17.5,4843
20160501|2016-03-30 15:00,30,17.5,17.63,17.45,17.47,8787
20160501|2016-03-30 15:30,31,17.5,17.55,17.45,17.49,638
20160501|2016-03-30 16:00,31,17.48,17.5,17.46,17.47,324
20160501|2016-03-30 16:30,31,17.5,17.5,17.48,17.5,12
20160501|2016-03-30 17:00,31,17.47,17.5,17.47,17.5,37
20160501|2016-03-30 17:30,31,17.47,17.5,17.47,17.5,16
20160501|2016-03-30 18:00,31,17.5,17.54,17.47,17.5,53
20160501|2016-03-30 18:30,31,17.52,17.55,17.52,17.55,76
20160501|2016-03-30 19:00,31,17.55,17.55,17.52,17.55,30
20160501|2016-03-30 19:30,31,17.55,17.55,17.52,17.53,4
20160501|2016-03-30 20:00,31,17.54,17.55,17.54,17.55,21
20160501|2016-03-30 20:30,31,17.55,17.65,17.54,17.6,267
20160501|2016-03-30 21:00,31,17.59,17.6,17.54,17.57,168
20160501|2016-03-30 21:30,31,17.56,17.59,17.56,17.59,18
20160501|2016-03-30 22:00,31,17.63,17.67,17.63,17.63,49
20160501|2016-03-30 22:30,31,17.63,17.63,17.55,17.55,41
20160501|2016-03-30 23:00,31,17.59,17.6,17.59,17.6,3
20160501|2016-03-30 23:30,31,17.55,17.55,17.54,17.55,62
20160501|2016-03-31 00:00,31,17.55,17.6,17.55,17.55,40
20160501|2016-03-31 00:30,31,17.55,17.65,17.55,17.64,132
20160501|2016-03-31 01:00,31,17.6,17.65,17.59,17.63,111
20160501|2016-03-31 01:30,31,17.57,17.57,17.57,17.57,2
20160501|2016-03-31 02:00,31,17.6,17.65,17.55,17.6,237
20160501|2016-03-31 02:30,31,17.65,17.75,17.62,17.7,224
20160501|2016-03-31 03:00,31,17.73,17.76,17.65,17.65,58
20160501|2016-03-31 03:30,31,17.65,17.66,17.58,17.6,101
20160501|2016-03-31 04:00,31,17.65,17.65,17.63,17.65,40
20160501|2016-03-31 04:30,31,17.65,17.65,17.65,17.65,48
20160501|2016-03-31 05:00,31,17.65,17.67,17.62,17.65,39
20160501|2016-03-31 05:30,31,17.7,17.7,17.55,17.59,48
20160501|2016-03-31 06:00,31,17.59,17.6,17.52,17.54,68
20160501|2016-03-31 06:30,31,17.54,17.57,17.52,17.55,101
20160501|2016-03-31 07:00,31,17.55,17.6,17.5,17.5,378
20160501|2016-03-31 07:30,31,17.5,17.64,17.5,17.57,715
20160501|2016-03-31 08:00,31,17.55,17.6,17.55,17.55,375
20160501|2016-03-31 08:30,31,17.55,17.61,17.44,17.6,3727
20160501|2016-03-31 09:00,31,17.55,17.64,17.45,17.52,3627
20160501|2016-03-31 09:30,31,17.5,17.61,17.49,17.6,1920
20160501|2016-03-31 10:00,31,17.6,17.67,17.5,17.65,2177
20160501|2016-03-31 10:30,31,17.63,17.68,17.43,17.45,3310
20160501|2016-03-31 11:00,31,17.45,17.47,17.35,17.39,1546
20160501|2016-03-31 11:30,31,17.39,17.48,17.35,17.35,2124
20160501|2016-03-31 12:00,31,17.35,17.44,17.3,17.44,3094
20160501|2016-03-31 12:30,31,17.44,17.57,17.4,17.53,2185
20160501|2016-03-31 13:00,31,17.55,17.67,17.5,17.63,3440
20160501|2016-03-31 13:30,31,17.64,17.82,17.6,17.75,3316
20160501|2016-03-31 14:00,31,17.75,17.83,17.65,17.72,3497
20160501|2016-03-31 14:30,31,17.7,17.75,17.5,17.6,6672
20160501|2016-03-31 15:00,31,17.6,17.72,17.6,17.65,6177
20160501|2016-03-31 15:30,1,17.6,17.65,17.6,17.61,372
20160501|2016-03-31 16:00,1,17.63,17.65,17.6,17.64,146
20160501|2016-03-31 17:00,1,17.65,17.7,17.61,17.61,170
20160501|2016-03-31 17:30,1,17.6,17.65,17.6,17.6,103
20160501|2016-03-31 18:00,1,17.6,17.6,17.6,17.6,2
20160501|2016-03-31 18:30,1,17.61,17.64,17.6,17.63,49
20160501|2016-03-31 19:00,1,17.65,17.75,17.63,17.75,310
20160501|2016-03-31 19:30,1,17.75,17.75,17.65,17.7,104
20160501|2016-03-31 20:00,1,17.65,17.65,17.55,17.6,148
20160501|2016-03-31 20:30,1,17.6,17.77,17.6,17.75,263
20160501|2016-03-31 21:00,1,17.76,17.77,17.75,17.75,11
20160501|2016-03-31 21:30,1,17.75,17.79,17.75,17.75,65
20160501|2016-03-31 22:00,1,17.79,17.8,17.78,17.8,63
20160501|2016-03-31 22:30,1,17.8,17.85,17.78,17.85,98
20160501|2016-03-31 23:00,1,17.85,17.85,17.8,17.83,50
20160501|2016-03-31 23:30,1,17.85,17.9,17.8,17.84,292
20160501|2016-04-01 00:00,1,17.84,17.85,17.8,17.84,74
20160501|2016-04-01 00:30,1,17.85,17.9,17.84,17.86,157
20160501|2016-04-01 01:00,1,17.88,17.9,17.8,17.8,120
20160501|2016-04-01 01:30,1,17.82,17.83,17.8,17.8,35
20160501|2016-04-01 02:00,1,17.84,17.98,17.84,17.95,133
20160501|2016-04-01 02:30,1,17.9,17.96,17.9,17.95,185
20160501|2016-04-01 03:00,1,17.95,17.99,17.83,17.9,204
20160501|2016-04-01 03:30,1,17.93,17.93,17.82,17.82,109
20160501|2016-04-01 04:00,1,17.8,17.84,17.8,17.8,8
20160501|2016-04-01 04:30,1,17.84,18.05,17.83,18,497
20160501|2016-04-01 05:00,1,18,18.03,17.97,18,309
20160501|2016-04-01 05:30,1,18.03,18.12,17.99,18.05,521
20160501|2016-04-01 06:00,1,18.05,18.08,18,18.01,778
20160501|2016-04-01 06:30,1,18.05,18.15,17.99,18.03,1146
20160501|2016-04-01 07:00,1,18.03,18.09,17.95,18,1684
20160501|2016-04-01 07:30,1,18.05,18.12,17.87,18.09,2789
20160501|2016-04-01 08:00,1,18.1,18.19,18.1,18.14,1649
20160501|2016-04-01 08:30,1,18.1,18.23,17.92,17.95,6021
20160501|2016-04-01 09:00,1,17.95,18.02,17.65,17.75,6373
20160501|2016-04-01 09:30,1,17.75,17.8,17.53,17.55,4121
20160501|2016-04-01 10:00,1,17.53,17.6,17.5,17.58,2938
20160501|2016-04-01 10:30,1,17.55,17.65,17.39,17.59,5081
20160501|2016-04-01 11:00,1,17.57,17.6,17.45,17.52,2460
20160501|2016-04-01 11:30,1,17.5,17.57,17.4,17.47,2295
20160501|2016-04-01 12:00,1,17.45,17.45,17.35,17.4,3302
20160501|2016-04-01 12:30,1,17.38,17.44,17.3,17.36,2054
20160501|2016-04-01 13:00,1,17.35,17.44,17.25,17.4,3002
20160501|2016-04-01 13:30,1,17.4,17.4,17.2,17.31,3522
20160501|2016-04-01 14:00,1,17.3,17.35,17.2,17.25,4254
20160501|2016-04-01 14:30,1,17.23,17.27,17.14,17.15,5152
20160501|2016-04-01 15:00,1,17.2,17.25,17.1,17.18,4068
20160501|2016-04-03 17:00,4,17.15,17.35,17.15,17.3,93
20160501|2016-04-03 17:30,4,17.28,17.3,17.28,17.28,15
20160501|2016-04-03 18:00,4,17.3,17.32,17.25,17.29,165
20160501|2016-04-03 18:30,4,17.25,17.3,17.2,17.25,407
20160501|2016-04-03 19:00,4,17.3,17.33,17.23,17.23,172
20160501|2016-04-03 19:30,4,17.2,17.22,17.17,17.2,118
20160501|2016-04-03 20:00,4,17.22,17.24,17.18,17.2,124
20160501|2016-04-03 20:30,4,17.2,17.2,17.19,17.2,92
20160501|2016-04-03 21:30,4,17.17,17.17,17.09,17.15,275
20160501|2016-04-03 22:00,4,17.1,17.11,17.08,17.08,63
20160501|2016-04-03 22:30,4,17.1,17.15,17.1,17.12,46
20160501|2016-04-03 23:00,4,17.1,17.15,17.1,17.15,52
20160501|2016-04-03 23:30,4,17.15,17.15,17.15,17.15,7
20160501|2016-04-04 00:00,4,17.15,17.19,17.12,17.18,39
20160501|2016-04-04 00:30,4,17.2,17.2,17.12,17.12,101
20160501|2016-04-04 01:00,4,17.15,17.2,17.12,17.19,56
20160501|2016-04-04 01:30,4,17.2,17.2,17.2,17.2,6
20160501|2016-04-04 02:00,4,17.2,17.3,17.2,17.2,140
20160501|2016-04-04 02:30,4,17.2,17.28,17.1,17.1,102
20160501|2016-04-04 03:00,4,17.1,17.1,17.05,17.05,88
20160501|2016-04-04 03:30,4,17.05,17.05,17.03,17.05,43
20160501|2016-04-04 04:00,4,17.05,17.05,16.99,17,257
20160501|2016-04-04 04:30,4,17,17,16.95,17,102
20160501|2016-04-04 05:00,4,17.02,17.03,17.02,17.03,5
20160501|2016-04-04 05:30,4,17.03,17.05,17,17,76
20160501|2016-04-04 06:00,4,17,17.02,16.95,16.97,146
20160501|2016-04-04 06:30,4,16.97,17.04,16.95,17.04,409
20160501|2016-04-04 07:00,4,17.04,17.1,17.03,17.08,398
20160501|2016-04-04 07:30,4,17.1,17.13,17.08,17.11,486
20160501|2016-04-04 08:00,4,17.11,17.15,17.1,17.15,402
20160501|2016-04-04 08:30,4,17.1,17.35,17.1,17.15,6319
20160501|2016-04-04 09:00,4,17.12,17.22,17.05,17.15,3470
20160501|2016-04-04 09:30,4,17.15,17.31,17.1,17.25,2914
20160501|2016-04-04 10:00,4,17.29,17.33,17.2,17.22,2791
20160501|2016-04-04 10:30,4,17.22,17.24,17.15,17.2,1597
20160501|2016-04-04 11:00,4,17.2,17.23,17.1,17.15,1120
20160501|2016-04-04 11:30,4,17.17,17.19,17.1,17.12,1412
20160501|2016-04-04 12:00,4,17.12,17.23,17.1,17.18,1210
20160501|2016-04-04 12:30,4,17.18,17.42,17.15,17.4,1599
20160501|2016-04-04 13:00,4,17.39,17.55,17.39,17.43,2598
20160501|2016-04-04 13:30,4,17.43,17.48,17.35,17.43,2323
20160501|2016-04-04 14:00,4,17.43,17.59,17.35,17.55,2900
20160501|2016-04-04 14:30,4,17.55,17.65,17.45,17.58,7272
20160501|2016-04-04 15:00,4,17.6,17.62,17.53,17.6,5010
20160501|2016-04-04 15:30,5,17.62,17.65,17.6,17.63,446
20160501|2016-04-04 16:00,5,17.6,17.63,17.59,17.59,131
20160501|2016-04-04 16:30,5,17.59,17.61,17.57,17.61,98
20160501|2016-04-04 17:00,5,17.65,17.7,17.62,17.69,138
20160501|2016-04-04 17:30,5,17.65,17.68,17.62,17.65,52
20160501|2016-04-04 18:00,5,17.63,17.65,17.62,17.65,7
20160501|2016-04-04 18:30,5,17.62,17.68,17.62,17.65,63
20160501|2016-04-04 19:00,5,17.7,17.8,17.64,17.8,100
20160501|2016-04-04 19:30,5,17.8,17.82,17.8,17.8,17
20160501|2016-04-04 20:00,5,17.75,17.83,17.74,17.8,83
20160501|2016-04-04 20:30,5,17.8,17.9,17.8,17.9,112
20160501|2016-04-04 21:00,5,17.85,17.9,17.85,17.85,73
20160501|2016-04-04 21:30,5,17.85,17.85,17.85,17.85,6
20160501|2016-04-04 22:00,5,17.85,17.85,17.85,17.85,5
20160501|2016-04-04 22:30,5,17.8,17.82,17.8,17.8,62
20160501|2016-04-04 23:00,5,17.8,17.8,17.8,17.8,11
20160501|2016-04-04 23:30,5,17.8,17.8,17.8,17.8,1
20160501|2016-04-05 00:00,5,17.85,17.95,17.85,17.9,146
20160501|2016-04-05 00:30,5,17.9,17.95,17.85,17.95,96
20160501|2016-04-05 01:00,5,17.95,17.95,17.8,17.85,68
20160501|2016-04-05 01:30,5,17.85,17.9,17.82,17.9,135
20160501|2016-04-05 02:00,5,17.93,18.25,17.89,18.15,782
20160501|2016-04-05 02:30,5,18.15,18.26,18.13,18.17,150
20160501|2016-04-05 03:00,5,18.15,18.23,18.13,18.2,99
20160501|2016-04-05 03:30,5,18.22,18.28,18.2,18.23,97
20160501|2016-04-05 04:00,5,18.2,18.25,18.18,18.23,86
20160501|2016-04-05 04:30,5,18.2,18.32,18.2,18.28,203
20160501|2016-04-05 05:00,5,18.27,18.3,18.25,18.27,78
20160501|2016-04-05 05:30,5,18.28,18.3,18.19,18.2,174
20160501|2016-04-05 06:00,5,18.19,18.19,18.1,18.1,584
20160501|2016-04-05 06:30,5,18.1,18.25,18.1,18.2,442
20160501|2016-04-05 07:00,5,18.2,18.23,18.11,18.13,1531
20160501|2016-04-05 07:30,5,18.15,18.25,18.15,18.19,1958
20160501|2016-04-05 08:00,5,18.18,18.23,18.14,18.15,814
20160501|2016-04-05 08:30,5,18.15,18.25,18.05,18.08,6307
20160501|2016-04-05 09:00,5,18.1,18.2,17.95,18.05,8260
20160501|2016-04-05 09:30,5,18.08,18.35,18.07,18.33,3015
20160501|2016-04-05 10:00,5,18.33,18.37,18.13,18.21,3181
20160501|2016-04-05 10:30,5,18.2,18.35,18.17,18.28,4135
20160501|2016-04-05 11:00,5,18.3,18.4,18.18,18.35,1396
20160501|2016-04-05 11:30,5,18.35,18.5,18.25,18.45,1908
20160501|2016-04-05 12:00,5,18.43,18.53,18.3,18.31,3168
20160501|2016-04-05 12:30,5,18.3,18.4,18.2,18.3,3274
20160501|2016-04-05 13:00,5,18.27,18.35,18.1,18.16,2439
20160501|2016-04-05 13:30,5,18.15,18.16,18,18.06,3101
20160501|2016-04-05 14:00,5,18.05,18.35,18.02,18.3,2848
20160501|2016-04-05 14:30,5,18.3,18.65,18.25,18.54,8746
20160501|2016-04-05 15:00,5,18.53,18.61,18.4,18.45,11826
20160501|2016-04-05 15:30,6,18.45,18.45,18.37,18.4,1336
20160501|2016-04-05 16:00,6,18.4,18.43,18.4,18.4,51
20160501|2016-04-05 16:30,6,18.41,18.43,18.35,18.4,26
20160501|2016-04-05 17:00,6,18.41,18.41,18.39,18.4,64
20160501|2016-04-05 17:30,6,18.42,18.45,18.42,18.42,53
20160501|2016-04-05 18:00,6,18.44,18.45,18.4,18.45,120
20160501|2016-04-05 18:30,6,18.42,18.43,18.42,18.42,141
20160501|2016-04-05 19:00,6,18.4,18.42,18.3,18.35,506
20160501|2016-04-05 19:30,6,18.35,18.38,18.3,18.35,161
20160501|2016-04-05 20:00,6,18.4,18.43,18.4,18.43,72
20160501|2016-04-05 20:30,6,18.35,18.4,18.28,18.28,356
20160501|2016-04-05 21:00,6,18.3,18.33,18.25,18.28,236
20160501|2016-04-05 21:30,6,18.25,18.26,18.16,18.2,646
20160501|2016-04-05 22:00,6,18.2,18.2,18.18,18.2,174
20160501|2016-04-05 22:30,6,18.2,18.2,18.12,18.14,225
20160501|2016-04-05 23:00,6,18.14,18.19,18.14,18.18,53
20160501|2016-04-05 23:30,6,18.15,18.2,18.15,18.2,55
20160501|2016-04-06 00:00,6,18.19,18.33,18.19,18.27,227
20160501|2016-04-06 00:30,6,18.3,18.32,18.25,18.3,49
20160501|2016-04-06 01:00,6,18.29,18.3,18.2,18.2,212
20160501|2016-04-06 01:30,6,18.2,18.23,18.16,18.23,210
20160501|2016-04-06 02:00,6,18.25,18.38,18.21,18.23,517
20160501|2016-04-06 02:30,6,18.2,18.28,18.16,18.28,107
20160501|2016-04-06 03:00,6,18.3,18.47,18.3,18.4,482
20160501|2016-04-06 03:30,6,18.38,18.4,18.26,18.28,220
20160501|2016-04-06 04:00,6,18.26,18.28,18.19,18.22,297
20160501|2016-04-06 04:30,6,18.23,18.27,18.21,18.24,156
20160501|2016-04-06 05:00,6,18.25,18.33,18.25,18.31,171
20160501|2016-04-06 05:30,6,18.33,18.38,18.29,18.38,57
20160501|2016-04-06 06:00,6,18.39,18.4,18.35,18.35,133
20160501|2016-04-06 06:30,6,18.38,18.4,18.3,18.3,414
20160501|2016-04-06 07:00,6,18.35,18.4,18.3,18.4,529
20160501|2016-04-06 07:30,6,18.4,18.48,18.35,18.45,575
20160501|2016-04-06 08:00,6,18.45,18.55,18.43,18.5,1300
20160501|2016-04-06 08:30,6,18.5,18.63,18.35,18.5,4842
20160501|2016-04-06 09:00,6,18.53,18.55,18.39,18.45,3389
20160501|2016-04-06 09:30,6,18.43,18.5,18.05,18.1,3329
20160501|2016-04-06 10:00,6,18.07,18.13,17.94,17.95,4428
20160501|2016-04-06 10:30,6,17.95,17.97,17.8,17.85,4465
20160501|2016-04-06 11:00,6,17.85,17.99,17.8,17.85,1448
20160501|2016-04-06 11:30,6,17.85,17.87,17.74,17.81,2779
20160501|2016-04-06 12:00,6,17.81,17.81,17.65,17.74,1518
20160501|2016-04-06 12:30,6,17.75,17.8,17.65,17.77,1983
20160501|2016-04-06 13:00,6,17.75,17.88,17.7,17.8,4353
20160501|2016-04-06 13:30,6,17.8,17.95,17.67,17.7,2705
20160501|2016-04-06 14:00,6,17.69,17.7,17.5,17.55,5373
20160501|2016-04-06 14:30,6,17.55,17.6,17.45,17.45,6790
20160501|2016-04-06 15:00,6,17.48,17.53,17.4,17.4,3681
20160501|2016-04-06 15:30,7,17.43,17.49,17.4,17.46,833
20160501|2016-04-06 16:00,7,17.5,17.5,17.45,17.5,38
20160501|2016-04-06 16:30,7,17.48,17.55,17.45,17.5,78
20160501|2016-04-06 17:00,7,17.49,17.53,17.49,17.5,34
20160501|2016-04-06 17:30,7,17.51,17.52,17.4,17.48,284
20160501|2016-04-06 18:00,7,17.48,17.48,17.47,17.47,11
20160501|2016-04-06 18:30,7,17.5,17.5,17.42,17.43,146
20160501|2016-04-06 19:00,7,17.45,17.55,17.42,17.43,371
20160501|2016-04-06 19:30,7,17.4,17.45,17.38,17.45,228
20160501|2016-04-06 20:00,7,17.44,17.45,17.38,17.4,46
20160501|2016-04-06 20:30,7,17.35,17.4,17.35,17.4,88
20160501|2016-04-06 21:00,7,17.4,17.45,17.4,17.45,16
20160501|2016-04-06 21:30,7,17.45,17.49,17.45,17.48,35
20160501|2016-04-06 22:00,7,17.48,17.52,17.48,17.5,63
20160501|2016-04-06 22:30,7,17.5,17.52,17.5,17.5,70
20160501|2016-04-06 23:00,7,17.5,17.5,17.5,17.5,6
20160501|2016-04-06 23:30,7,17.5,17.5,17.5,17.5,4
20160501|2016-04-07 00:00,7,17.5,17.5,17.47,17.5,26
20160501|2016-04-07 00:30,7,17.5,17.54,17.45,17.45,60
20160501|2016-04-07 01:00,7,17.45,17.5,17.4,17.45,81
20160501|2016-04-07 01:30,7,17.45,17.45,17.45,17.45,38
20160501|2016-04-07 02:00,7,17.5,17.56,17.42,17.45,154
20160501|2016-04-07 02:30,7,17.45,17.62,17.44,17.6,332
20160501|2016-04-07 03:00,7,17.6,17.6,17.55,17.58,118
20160501|2016-04-07 03:30,7,17.56,17.65,17.56,17.65,109
20160501|2016-04-07 04:00,7,17.69,17.75,17.67,17.74,78
20160501|2016-04-07 04:30,7,17.75,17.95,17.75,17.9,538
20160501|2016-04-07 05:00,7,17.88,17.93,17.87,17.88,82
20160501|2016-04-07 05:30,7,17.85,17.88,17.85,17.87,53
20160501|2016-04-07 06:00,7,17.85,17.88,17.75,17.84,281
20160501|2016-04-07 06:30,7,17.84,17.9,17.8,17.84,208
20160501|2016-04-07 07:00,7,17.85,17.87,17.7,17.76,847
20160501|2016-04-07 07:30,7,17.75,17.82,17.75,17.78,208
20160501|2016-04-07 08:00,7,17.79,17.95,17.75,17.93,1655
20160501|2016-04-07 08:30,7,17.9,17.95,17.7,17.8,4991
20160501|2016-04-07 09:00,7,17.8,18.15,17.73,18.15,5931
20160501|2016-04-07 09:30,7,18.15,18.18,18.02,18.1,4307
20160501|2016-04-07 10:00,7,18.15,18.38,18.12,18.27,4887
20160501|2016-04-07 10:30,7,18.28,18.35,18.15,18.3,2747
20160501|2016-04-07 11:00,7,18.28,18.45,18.23,18.33,2892
20160501|2016-04-07 11:30,7,18.35,18.5,18.3,18.35,4068
20160501|2016-04-07 12:00,7,18.36,18.45,18.25,18.4,1908
20160501|2016-04-07 12:30,7,18.4,18.65,18.38,18.62,4020
20160501|2016-04-07 13:00,7,18.62,18.95,18.6,18.83,5020
20160501|2016-04-07 13:30,7,18.85,19.2,18.76,19.15,7640
20160501|2016-04-07 14:00,7,19.2,19.29,18.85,18.87,6949
20160501|2016-04-07 14:30,7,18.87,19.05,18.77,18.95,8848
20160501|2016-04-07 15:00,7,18.93,18.95,18.75,18.88,7019
20160501|2016-04-07 15:30,8,18.9,18.9,18.84,18.84,595
20160501|2016-04-07 16:00,8,18.85,18.85,18.8,18.84,117
20160501|2016-04-07 16:30,8,18.85,18.85,18.8,18.85,29
20160501|2016-04-07 17:00,8,18.85,18.92,18.85,18.9,104
20160501|2016-04-07 17:30,8,18.9,18.93,18.89,18.9,22
20160501|2016-04-07 18:00,8,18.9,18.95,18.9,18.9,23
20160501|2016-04-07 18:30,8,18.9,18.95,18.88,18.95,209
20160501|2016-04-07 19:00,8,18.95,18.96,18.8,18.9,396
20160501|2016-04-07 19:30,8,18.9,18.9,18.85,18.85,53
20160501|2016-04-07 20:00,8,18.88,18.88,18.8,18.85,168
20160501|2016-04-07 20:30,8,18.85,18.86,18.75,18.8,136
20160501|2016-04-07 21:00,8,18.78,18.78,18.74,18.75,155
20160501|2016-04-07 21:30,8,18.75,18.85,18.75,18.85,62
20160501|2016-04-07 22:00,8,18.8,18.8,18.8,18.8,37
20160501|2016-04-07 22:30,8,18.8,18.8,18.75,18.75,146
20160501|2016-04-07 23:00,8,18.75,18.75,18.59,18.6,200
20160501|2016-04-07 23:30,8,18.6,18.62,18.53,18.55,164
20160501|2016-04-08 00:00,8,18.55,18.55,18.45,18.45,140
20160501|2016-04-08 00:30,8,18.45,18.5,18.45,18.5,116
20160501|2016-04-08 01:00,8,18.5,18.5,18.43,18.46,109
20160501|2016-04-08 01:30,8,18.49,18.52,18.41,18.46,264
20160501|2016-04-08 02:00,8,18.45,18.45,18.28,18.3,386
20160501|2016-04-08 02:30,8,18.3,18.33,18.24,18.3,278
20160501|2016-04-08 03:00,8,18.3,18.39,18.23,18.33,205
20160501|2016-04-08 03:30,8,18.35,18.4,18.33,18.4,283
20160501|2016-04-08 04:00,8,18.37,18.52,18.35,18.52,190
20160501|2016-04-08 04:30,8,18.55,18.55,18.39,18.4,118
20160501|2016-04-08 05:00,8,18.36,18.4,18.33,18.4,172
20160501|2016-04-08 05:30,8,18.35,18.46,18.35,18.45,114
20160501|2016-04-08 06:00,8,18.42,18.5,18.4,18.49,194
20160501|2016-04-08 06:30,8,18.45,18.47,18.28,18.4,544
20160501|2016-04-08 07:00,8,18.37,18.45,18.28,18.3,731
20160501|2016-04-08 07:30,8,18.3,18.35,18.17,18.22,1392
20160501|2016-04-08 08:00,8,18.22,18.4,18.2,18.35,1311
20160501|2016-04-08 08:30,8,18.35,18.55,18.12,18.14,6823
20160501|2016-04-08 09:00,8,18.14,18.23,18.05,18.18,6375
20160501|2016-04-08 09:30,8,18.19,18.21,18.05,18.2,2703
20160501|2016-04-08 10:00,8,18.22,18.4,18.15,18.33,2851
20160501|2016-04-08 10:30,8,18.33,18.7,18.3,18.48,4333
20160501|2016-04-08 11:00,8,18.48,18.65,18.38,18.6,1767
20160501|2016-04-08 11:30,8,18.62,18.65,18.4,18.5,2098
20160501|2016-04-08 12:00,8,18.5,18.65,18.48,18.59,2007
20160501|2016-04-08 12:30,8,18.59,18.64,18.32,18.33,2648
20160501|2016-04-08 13:00,8,18.32,18.42,18.13,18.2,2647
20160501|2016-04-08 13:30,8,18.17,18.39,18.15,18.32,3646
20160501|2016-04-08 14:00,8,18.35,18.75,18.27,18.72,5508
20160501|2016-04-08 14:30,8,18.73,18.88,18.45,18.5,7041
20160501|2016-04-08 15:00,8,18.52,18.58,18.45,18.5,4432
20160501|2016-04-10 17:00,11,18.53,18.55,18.52,18.52,95
20160501|2016-04-10 17:30,11,18.53,18.53,18.45,18.45,34
20160501|2016-04-10 18:00,11,18.45,18.47,18.4,18.43,75
20160501|2016-04-10 18:30,11,18.42,18.45,18.38,18.4,219
20160501|2016-04-10 19:00,11,18.45,18.56,18.44,18.55,411
20160501|2016-04-10 19:30,11,18.55,18.6,18.54,18.55,175
20160501|2016-04-10 20:00,11,18.55,18.76,18.55,18.7,270
20160501|2016-04-10 20:30,11,18.7,18.76,18.6,18.6,124
20160501|2016-04-10 21:00,11,18.65,18.7,18.65,18.65,50
20160501|2016-04-10 21:30,11,18.6,18.6,18.52,18.55,116
20160501|2016-04-10 22:00,11,18.55,18.58,18.53,18.55,45
20160501|2016-04-10 22:30,11,18.55,18.6,18.48,18.6,135
20160501|2016-04-10 23:00,11,18.6,18.65,18.6,18.6,20
20160501|2016-04-10 23:30,11,18.6,18.6,18.55,18.55,9
20160501|2016-04-11 00:00,11,18.55,18.55,18.5,18.5,19
20160501|2016-04-11 00:30,11,18.55,18.56,18.54,18.55,52
20160501|2016-04-11 01:00,11,18.55,18.67,18.55,18.67,52
20160501|2016-04-11 01:30,11,18.65,18.65,18.57,18.6,99
20160501|2016-04-11 02:00,11,18.6,18.91,18.6,18.75,406
20160501|2016-04-11 02:30,11,18.8,18.85,18.15,18.2,779
20160501|2016-04-11 03:00,11,18.2,18.31,18.1,18.3,319
20160501|2016-04-11 03:30,11,18.29,18.32,18.2,18.3,283
20160501|2016-04-11 04:00,11,18.32,18.37,18.3,18.35,90
20160501|2016-04-11 04:30,11,18.3,18.3,18.25,18.3,74
20160501|2016-04-11 05:00,11,18.3,18.3,18.27,18.3,92
20160501|2016-04-11 05:30,11,18.3,18.3,18.15,18.2,88
20160501|2016-04-11 06:00,11,18.2,18.26,18.2,18.25,85
20160501|2016-04-11 06:30,11,18.25,18.26,18.18,18.26,130
20160501|2016-04-11 07:00,11,18.24,18.3,18.22,18.27,190
20160501|2016-04-11 07:30,11,18.3,18.3,18.18,18.18,453
20160501|2016-04-11 08:00,11,18.15,18.3,18.13,18.3,898
20160501|2016-04-11 08:30,11,18.25,18.35,18.13,18.19,5746
20160501|2016-04-11 09:00,11,18.15,18.2,18.07,18.15,4239
20160501|2016-04-11 09:30,11,18.14,18.49,18.1,18.49,4069
20160501|2016-04-11 10:00,11,18.5,18.55,18.22,18.25,3458
20160501|2016-04-11 10:30,11,18.25,18.46,18.22,18.3,2701
20160501|2016-04-11 11:00,11,18.3,18.37,18.15,18.23,1950
20160501|2016-04-11 11:30,11,18.25,18.38,18.13,18.18,3000
20160501|2016-04-11 12:00,11,18.2,18.28,18.12,18.23,2420
20160501|2016-04-11 12:30,11,18.23,18.39,18.18,18.38,2106
20160501|2016-04-11 13:00,11,18.35,18.44,18.25,18.44,2727
20160501|2016-04-11 13:30,11,18.45,18.49,18.3,18.35,2001
20160501|2016-04-11 14:00,11,18.35,18.63,18.32,18.62,3563
20160501|2016-04-11 14:30,11,18.62,18.9,18.55,18.85,6643
20160501|2016-04-11 15:00,11,18.85,19.07,18.82,19,9901
20160501|2016-04-11 15:30,12,19,19.1,19,19.05,1059
20160501|2016-04-11 16:00,12,19.07,19.08,19.04,19.05,127
20160501|2016-04-11 16:30,12,19.06,19.08,19.05,19.07,17
20160501|2016-04-11 17:00,12,19.08,19.15,19.05,19.13,150
20160501|2016-04-11 17:30,12,19.13,19.15,19.1,19.1,22
20160501|2016-04-11 18:00,12,19.12,19.12,19.09,19.09,30
20160501|2016-04-11 18:30,12,19.1,19.1,19.05,19.05,38
20160501|2016-04-11 19:00,12,19.05,19.05,18.93,18.95,377
20160501|2016-04-11 19:30,12,18.9,18.97,18.9,18.97,41
20160501|2016-04-11 20:00,12,19,19,19,19,13
20160501|2016-04-11 20:30,12,18.95,18.95,18.9,18.95,124
20160501|2016-04-11 21:00,12,18.9,18.95,18.9,18.93,21
20160501|2016-04-11 21:30,12,18.9,18.9,18.9,18.9,35
20160501|2016-04-11 22:00,12,18.9,18.9,18.9,18.9,6
20160501|2016-04-11 23:00,12,18.9,18.91,18.85,18.86,73
20160501|2016-04-11 23:30,12,18.85,18.89,18.85,18.89,6
20160501|2016-04-12 00:00,12,18.9,18.9,18.9,18.9,3
20160501|2016-04-12 00:30,12,18.85,18.85,18.78,18.81,219
20160501|2016-04-12 01:00,12,18.85,18.92,18.82,18.9,231
20160501|2016-04-12 01:30,12,18.9,18.9,18.75,18.77,115
20160501|2016-04-12 02:00,12,18.76,18.85,18.72,18.85,313
20160501|2016-04-12 02:30,12,18.9,18.91,18.78,18.83,190
20160501|2016-04-12 03:00,12,18.85,19,18.83,18.95,220
20160501|2016-04-12 03:30,12,18.93,18.99,18.75,18.8,234
20160501|2016-04-12 04:00,12,18.81,18.81,18.74,18.78,129
20160501|2016-04-12 04:30,12,18.77,18.8,18.63,18.68,580
20160501|2016-04-12 05:00,12,18.68,18.7,18.63,18.7,186
20160501|2016-04-12 05:30,12,18.65,18.7,18.65,18.7,71
20160501|2016-04-12 06:00,12,18.65,18.77,18.6,18.75,270
20160501|2016-04-12 06:30,12,18.75,18.75,18.7,18.75,55
20160501|2016-04-12 07:00,12,18.75,18.8,18.71,18.78,333
20160501|2016-04-12 07:30,12,18.77,18.85,18.68,18.8,1146
20160501|2016-04-12 08:00,12,18.82,18.9,18.8,18.82,624
20160501|2016-04-12 08:30,12,18.85,18.95,18.7,18.87,4710
20160501|2016-04-12 09:00,12,18.85,19.25,18.75,19.13,6822
20160501|2016-04-12 09:30,12,19.15,19.15,18.65,18.7,8522
20160501|2016-04-12 10:00,12,18.74,18.8,18.35,18.47,6001
20160501|2016-04-12 10:30,12,18.45,18.55,18.33,18.5,4059
20160501|2016-04-12 11:00,12,18.54,18.58,18.38,18.42,2747
20160501|2016-04-12 11:30,12,18.4,18.42,18.25,18.33,3199
20160501|2016-04-12 12:00,12,18.33,18.48,18.3,18.35,3119
20160501|2016-04-12 12:30,12,18.35,18.44,18.25,18.27,2429
20160501|2016-04-12 13:00,12,18.28,18.33,18.15,18.2,4067
20160501|2016-04-12 13:30,12,18.2,18.24,18.1,18.17,5048
20160501|2016-04-12 14:00,12,18.15,18.28,18.1,18.2,6306
20160501|2016-04-12 14:30,12,18.25,18.35,18.15,18.3,5359
20160501|2016-04-12 15:00,12,18.25,18.3,18.15,18.25,6057
20160501|2016-04-12 15:30,13,18.25,18.35,18.25,18.25,996
20160501|2016-04-12 16:00,13,18.3,18.3,18.25,18.25,65
20160501|2016-04-12 16:30,13,18.3,18.31,18.27,18.29,57
20160501|2016-04-12 17:00,13,18.25,18.3,18.25,18.28,24
20160501|2016-04-12 17:30,13,18.28,18.3,18.28,18.28,4
20160501|2016-04-12 18:00,13,18.29,18.3,18.27,18.3,27
20160501|2016-04-12 18:30,13,18.28,18.28,18.23,18.23,172
20160501|2016-04-12 19:00,13,18.2,18.22,18.15,18.15,267
20160501|2016-04-12 19:30,13,18.15,18.25,18.15,18.24,185
20160501|2016-04-12 20:00,13,18.25,18.25,18.2,18.2,48
20160501|2016-04-12 20:30,13,18.15,18.17,18.14,18.14,112
20160501|2016-04-12 21:00,13,18.12,18.12,18.04,18.08,94
20160501|2016-04-12 21:30,13,18.07,18.14,18.05,18.1,92
20160501|2016-04-12 22:00,13,18.1,18.1,18.1,18.1,7
20160501|2016-04-12 22:30,13,18.1,18.1,18.06,18.06,122
20160501|2016-04-12 23:00,13,18.1,18.1,18.1,18.1,11
20160501|2016-04-12 23:30,13,18.1,18.1,18.1,18.1,23
20160501|2016-04-13 00:00,13,18.1,18.1,18.05,18.1,11
20160501|2016-04-13 00:30,13,18.1,18.12,18.05,18.05,187
20160501|2016-04-13 01:00,13,18.05,18.08,18.01,18.05,212
20160501|2016-04-13 01:30,13,18.05,18.1,18.02,18.1,113
20160501|2016-04-13 02:00,13,18.05,18.19,18.01,18.05,305
20160501|2016-04-13 02:30,13,18.05,18.07,17.95,17.97,382
20160501|2016-04-13 03:00,13,18,18,17.85,17.9,572
20160501|2016-04-13 03:30,13,17.89,17.9,17.85,17.87,376
20160501|2016-04-13 04:00,13,17.85,17.85,17.7,17.75,386
20160501|2016-04-13 04:30,13,17.75,17.8,17.75,17.8,77
20160501|2016-04-13 05:00,13,17.8,17.85,17.75,17.82,59
20160501|2016-04-13 05:30,13,17.82,17.85,17.75,17.75,129
20160501|2016-04-13 06:00,13,17.75,17.8,17.75,17.79,117
20160501|2016-04-13 06:30,13,17.75,17.8,17.7,17.8,562
20160501|2016-04-13 07:00,13,17.8,17.85,17.75,17.8,534
20160501|2016-04-13 07:30,13,17.83,17.95,17.8,17.9,505
20160501|2016-04-13 08:00,13,17.9,17.92,17.8,17.89,970
20160501|2016-04-13 08:30,13,17.85,18,17.75,17.82,7158
20160501|2016-04-13 09:00,13,17.8,17.85,17.6,17.69,6081
20160501|2016-04-13 09:30,13,17.7,17.85,17.6,17.75,5028
20160501|2016-04-13 10:00,13,17.75,17.75,17.55,17.55,2992
20160501|2016-04-13 10:30,13,17.55,17.65,17.5,17.55,4574
20160501|2016-04-13 11:00,13,17.55,17.8,17.55,17.7,2665
20160501|2016-04-13 11:30,13,17.7,17.75,17.6,17.6,2776
20160501|2016-04-13 12:00,13,17.64,17.78,17.6,17.65,3882
20160501|2016-04-13 12:30,13,17.64,17.7,17.5,17.58,3071
20160501|2016-04-13 13:00,13,17.57,17.67,17.5,17.6,3608
20160501|2016-04-13 13:30,13,17.63,17.65,17.5,17.55,3353
20160501|2016-04-13 14:00,13,17.55,17.58,17.42,17.55,4768
20160501|2016-04-13 14:30,13,17.55,17.55,17.43,17.47,6374
20160501|2016-04-13 15:00,13,17.47,17.52,17.4,17.45,5615
20160501|2016-04-13 15:30,14,17.5,17.5,17.45,17.49,366
20160501|2016-04-13 16:00,14,17.48,17.49,17.48,17.49,17
20160501|2016-04-13 16:30,14,17.48,17.5,17.45,17.48,27
20160501|2016-04-13 17:00,14,17.48,17.5,17.43,17.47,310
20160501|2016-04-13 17:30,14,17.47,17.5,17.45,17.49,54
20160501|2016-04-13 18:00,14,17.5,17.5,17.45,17.45,11
20160501|2016-04-13 18:30,14,17.45,17.47,17.44,17.45,265
20160501|2016-04-13 19:00,14,17.45,17.57,17.45,17.5,418
20160501|2016-04-13 19:30,14,17.51,17.51,17.45,17.48,370
20160501|2016-04-13 20:00,14,17.5,17.5,17.47,17.5,35
20160501|2016-04-13 20:30,14,17.5,17.55,17.5,17.55,76
20160501|2016-04-13 21:00,14,17.57,17.6,17.55,17.55,41
20160501|2016-04-13 21:30,14,17.55,17.55,17.5,17.5,19
20160501|2016-04-13 22:00,14,17.55,17.56,17.5,17.55,29
20160501|2016-04-13 22:30,14,17.6,17.6,17.55,17.6,28
20160501|2016-04-13 23:00,14,17.55,17.6,17.55,17.55,30
20160501|2016-04-13 23:30,14,17.55,17.55,17.55,17.55,36
20160501|2016-04-14 00:00,14,17.6,17.65,17.6,17.6,88
20160501|2016-04-14 00:30,14,17.6,17.6,17.52,17.52,92
20160501|2016-04-14 01:00,14,17.55,17.63,17.55,17.62,201
20160501|2016-04-14 01:30,14,17.63,17.65,17.6,17.64,50
20160501|2016-04-14 02:00,14,17.6,17.7,17.6,17.67,162
20160501|2016-04-14 02:30,14,17.7,17.75,17.67,17.7,131
20160501|2016-04-14 03:00,14,17.7,17.75,17.64,17.65,196
20160501|2016-04-14 03:30,14,17.65,17.7,17.6,17.6,200
20160501|2016-04-14 04:00,14,17.65,17.7,17.64,17.64,182
20160501|2016-04-14 04:30,14,17.64,17.64,17.48,17.5,454
20160501|2016-04-14 05:00,14,17.49,17.54,17.49,17.5,67
20160501|2016-04-14 05:30,14,17.5,17.5,17.47,17.49,34
20160501|2016-04-14 06:00,14,17.5,17.55,17.47,17.5,176
20160501|2016-04-14 06:30,14,17.5,17.55,17.45,17.55,172
20160501|2016-04-14 07:00,14,17.52,17.55,17.45,17.53,311
20160501|2016-04-14 07:30,14,17.52,17.53,17.4,17.4,1111
20160501|2016-04-14 08:00,14,17.42,17.48,17.4,17.4,1154
20160501|2016-04-14 08:30,14,17.45,17.65,17.4,17.51,7654
20160501|2016-04-14 09:00,14,17.52,17.55,17.2,17.25,9339
20160501|2016-04-14 09:30,14,17.25,17.4,17.2,17.23,6063
20160501|2016-04-14 10:00,14,17.25,17.37,17.15,17.25,3934
20160501|2016-04-14 10:30,14,17.27,17.3,17.15,17.28,2973
20160501|2016-04-14 11:00,14,17.3,17.35,17.2,17.33,2076
20160501|2016-04-14 11:30,14,17.3,17.45,17.25,17.34,3223
20160501|2016-04-14 12:00,14,17.35,17.6,17.3,17.53,3586
20160501|2016-04-14 12:30,14,17.55,17.7,17.5,17.63,2660
20160501|2016-04-14 13:00,14,17.6,17.75,17.4,17.49,3645
20160501|2016-04-14 13:30,14,17.45,17.65,17.45,17.55,2840
20160501|2016-04-14 14:00,14,17.55,17.55,17.43,17.5,3262
20160501|2016-04-14 14:30,14,17.49,17.5,17.35,17.42,6850
20160501|2016-04-14 15:00,14,17.42,17.5,17.25,17.25,6778
20160501|2016-04-14 15:30,15,17.25,17.3,17.25,17.3,620
20160501|2016-04-14 16:00,15,17.3,17.3,17.25,17.29,227
20160501|2016-04-14 16:30,15,17.25,17.27,17.25,17.27,89
20160501|2016-04-14 17:00,15,17.27,17.3,17.27,17.29,168
20160501|2016-04-14 17:30,15,17.29,17.3,17.23,17.28,253
20160501|2016-04-14 18:00,15,17.3,17.3,17.27,17.27,8
20160501|2016-04-14 18:30,15,17.28,17.3,17.28,17.3,102
20160501|2016-04-14 19:00,15,17.3,17.32,17.23,17.25,168
20160501|2016-04-14 19:30,15,17.27,17.3,17.25,17.3,15
20160501|2016-04-14 20:00,15,17.3,17.35,17.3,17.3,54
20160501|2016-04-14 20:30,15,17.3,17.35,17.28,17.29,87
20160501|2016-04-14 21:00,15,17.3,17.31,17.3,17.31,15
20160501|2016-04-14 21:30,15,17.3,17.31,17.3,17.3,36
20160501|2016-04-14 22:00,15,17.29,17.3,17.29,17.3,14
20160501|2016-04-14 22:30,15,17.31,17.31,17.3,17.3,106
20160501|2016-04-14 23:30,15,17.3,17.34,17.28,17.3,56
20160501|2016-04-15 00:00,15,17.3,17.35,17.29,17.3,74
20160501|2016-04-15 00:30,15,17.3,17.35,17.3,17.35,86
20160501|2016-04-15 01:00,15,17.3,17.3,17.3,17.3,6
20160501|2016-04-15 01:30,15,17.35,17.35,17.32,17.35,59
20160501|2016-04-15 02:00,15,17.35,17.4,17.35,17.36,34
20160501|2016-04-15 02:30,15,17.36,17.4,17.35,17.4,57
20160501|2016-04-15 03:00,15,17.4,17.41,17.35,17.4,215
20160501|2016-04-15 03:30,15,17.41,17.45,17.4,17.4,80
20160501|2016-04-15 04:00,15,17.43,17.45,17.4,17.42,132
20160501|2016-04-15 04:30,15,17.4,17.45,17.4,17.43,15
20160501|2016-04-15 05:00,15,17.4,17.45,17.4,17.43,230
20160501|2016-04-15 05:30,15,17.43,17.48,17.4,17.45,424
20160501|2016-04-15 06:00,15,17.45,17.47,17.42,17.47,62
20160501|2016-04-15 06:30,15,17.45,17.5,17.45,17.45,113
20160501|2016-04-15 07:00,15,17.45,17.49,17.35,17.43,314
20160501|2016-04-15 07:30,15,17.43,17.48,17.35,17.35,762
20160501|2016-04-15 08:00,15,17.4,17.45,17.3,17.35,1093
20160501|2016-04-15 08:30,15,17.35,17.41,17.3,17.35,9841
20160501|2016-04-15 09:00,15,17.38,17.55,17.35,17.37,7956
20160501|2016-04-15 09:30,15,17.4,17.4,17.2,17.29,7658
20160501|2016-04-15 10:00,15,17.3,17.3,17.15,17.15,7269
20160501|2016-04-15 10:30,15,17.19,17.25,17.15,17.15,4575
20160501|2016-04-15 11:00,15,17.15,17.25,17.15,17.2,3441
20160501|2016-04-15 11:30,15,17.2,17.35,17.2,17.35,4122
20160501|2016-04-15 12:00,15,17.31,17.45,17.3,17.38,4200
20160501|2016-04-15 12:30,15,17.38,17.5,17.35,17.4,4164
20160501|2016-04-15 13:00,15,17.39,17.4,17.2,17.28,6228
20160501|2016-04-15 13:30,15,17.25,17.3,17.15,17.15,3612
20160501|2016-04-15 14:00,15,17.15,17.25,17.15,17.15,2931
20160501|2016-04-15 14:30,15,17.15,17.25,17.1,17.13,6483
20160501|2016-04-15 15:00,15,17.15,17.15,17.05,17.07,7924
20160501|2016-04-17 17:00,18,17.35,17.65,17.35,17.55,264
20160501|2016-04-17 17:30,18,17.55,17.57,17.5,17.57,59
20160501|2016-04-17 18:00,18,17.55,17.55,17.45,17.5,335
20160501|2016-04-17 18:30,18,17.45,17.56,17.45,17.55,181
20160501|2016-04-17 19:00,18,17.6,17.65,17.55,17.6,215
20160501|2016-04-17 19:30,18,17.65,17.75,17.6,17.73,145
20160501|2016-04-17 20:00,18,17.75,17.75,17.55,17.6,367
20160501|2016-04-17 20:30,18,17.6,17.68,17.6,17.65,54
20160501|2016-04-17 21:00,18,17.65,17.66,17.55,17.6,264
20160501|2016-04-17 21:30,18,17.6,17.6,17.55,17.6,165
20160501|2016-04-17 22:00,18,17.6,17.65,17.6,17.65,10
20160501|2016-04-17 22:30,18,17.6,17.6,17.6,17.6,95
20160501|2016-04-17 23:00,18,17.65,17.65,17.6,17.6,3
20160501|2016-04-17 23:30,18,17.65,17.65,17.65,17.65,15
20160501|2016-04-18 00:00,18,17.65,17.72,17.65,17.72,38
20160501|2016-04-18 00:30,18,17.75,17.75,17.7,17.7,50
20160501|2016-04-18 01:00,18,17.75,17.77,17.65,17.65,153
20160501|2016-04-18 01:30,18,17.67,17.75,17.67,17.75,435
20160501|2016-04-18 02:00,18,17.72,17.77,17.5,17.55,486
20160501|2016-04-18 02:30,18,17.55,17.55,17.4,17.44,389
20160501|2016-04-18 03:00,18,17.4,17.5,17.35,17.5,249
20160501|2016-04-18 03:30,18,17.49,17.49,17.3,17.3,249
20160501|2016-04-18 04:00,18,17.32,17.38,17.25,17.35,441
20160501|2016-04-18 04:30,18,17.4,17.42,17.26,17.27,121
20160501|2016-04-18 05:00,18,17.25,17.25,17.15,17.22,263
20160501|2016-04-18 05:30,18,17.25,17.3,17.2,17.26,561
20160501|2016-04-18 06:00,18,17.27,17.32,17.25,17.25,153
20160501|2016-04-18 06:30,18,17.27,17.32,17.25,17.3,370
20160501|2016-04-18 07:00,18,17.3,17.38,17.25,17.35,476
20160501|2016-04-18 07:30,18,17.3,17.4,17.25,17.3,564
20160501|2016-04-18 08:00,18,17.35,17.45,17.35,17.35,3726
20160501|2016-04-18 08:30,18,17.37,17.39,16.95,16.95,8698
20160501|2016-04-18 09:00,18,16.95,16.98,16.65,16.65,9618
20160501|2016-04-18 09:30,18,16.65,16.75,16.55,16.68,8275
20160501|2016-04-18 10:00,18,16.65,16.7,16.45,16.51,8260
20160501|2016-04-18 10:30,18,16.5,16.6,16.45,16.5,5262
20160501|2016-04-18 11:00,18,16.5,16.52,16.3,16.32,4009
20160501|2016-04-18 11:30,18,16.3,16.4,16.25,16.34,7411
20160501|2016-04-18 12:00,18,16.33,16.4,16.3,16.3,3046
20160501|2016-04-18 12:30,18,16.35,16.35,16.2,16.23,4467
20160501|2016-04-18 13:00,18,16.2,16.35,16.15,16.23,6457
20160501|2016-04-18 13:30,18,16.2,16.23,16,16.06,8264
20160501|2016-04-18 14:00,18,16.06,16.24,16.05,16.1,8679
20160501|2016-04-18 14:30,18,16.14,16.15,16,16.08,10040
20160501|2016-04-18 15:00,18,16.05,16.25,16.05,16.22,9351
20160501|2016-04-18 15:30,19,16.25,16.3,16.25,16.25,837
20160501|2016-04-18 16:00,19,16.25,16.27,16.2,16.27,44
20160501|2016-04-18 16:30,19,16.27,16.27,16.25,16.25,5
20160501|2016-04-18 17:00,19,16.3,16.35,16.25,16.25,138
20160501|2016-04-18 17:30,19,16.25,16.25,16.25,16.25,32
20160501|2016-04-18 18:00,19,16.3,16.3,16.15,16.15,368
20160501|2016-04-18 18:30,19,16.2,16.2,16.15,16.15,312
20160501|2016-04-18 19:00,19,16.2,16.25,16.2,16.23,274
20160501|2016-04-18 19:30,19,16.2,16.2,16.15,16.19,45
20160501|2016-04-18 20:00,19,16.2,16.2,16.1,16.17,200
20160501|2016-04-18 20:30,19,16.2,16.22,16.15,16.2,174
20160501|2016-04-18 21:00,19,16.15,16.23,16.15,16.19,203
20160501|2016-04-18 21:30,19,16.2,16.2,16.2,16.2,3
20160501|2016-04-18 22:00,19,16.2,16.2,16.15,16.15,11
20160501|2016-04-18 22:30,19,16.2,16.23,16.2,16.2,67
20160501|2016-04-18 23:00,19,16.2,16.22,16.2,16.21,30
20160501|2016-04-18 23:30,19,16.25,16.3,16.2,16.2,87
20160501|2016-04-19 00:00,19,16.2,16.27,16.2,16.2,97
20160501|2016-04-19 00:30,19,16.2,16.2,16.18,16.18,159
20160501|2016-04-19 01:00,19,16.15,16.2,16.1,16.13,242
20160501|2016-04-19 01:30,19,16.15,16.15,16.1,16.13,64
20160501|2016-04-19 02:00,19,16.14,16.15,16,16.05,729
20160501|2016-04-19 02:30,19,16.05,16.05,15.95,15.95,628
20160501|2016-04-19 03:00,19,15.95,16.05,15.95,16.02,574
20160501|2016-04-19 03:30,19,16,16.05,15.95,16,337
20160501|2016-04-19 04:00,19,15.95,16,15.95,15.95,205
20160501|2016-04-19 04:30,19,15.95,16,15.9,15.95,577
20160501|2016-04-19 05:00,19,15.9,15.95,15.9,15.95,63
20160501|2016-04-19 05:30,19,15.95,16,15.95,15.95,125
20160501|2016-04-19 06:00,19,16,16,15.9,16,489
20160501|2016-04-19 06:30,19,16,16,15.85,15.9,1790
20160501|2016-04-19 07:00,19,15.9,16,15.9,15.94,603
20160501|2016-04-19 07:30,19,15.95,16.05,15.9,16.01,1103
20160501|2016-04-19 08:00,19,16.02,16.1,15.97,16.05,1996
20160501|2016-04-19 08:30,19,16,16.15,15.85,15.88,13105
20160501|2016-04-19 09:00,19,15.85,15.95,15.8,15.9,9516
20160501|2016-04-19 09:30,19,15.95,16.1,15.85,15.95,8682
20160501|2016-04-19 10:00,19,15.9,16.15,15.89,16.07,8093
20160501|2016-04-19 10:30,19,16.1,16.4,15.95,16.35,9486
20160501|2016-04-19 11:00,19,16.33,16.6,16.27,16.4,9873
20160501|2016-04-19 11:30,19,16.4,16.6,16.35,16.38,5503
20160501|2016-04-19 12:00,19,16.4,16.5,16.35,16.44,4112
20160501|2016-04-19 12:30,19,16.42,16.57,16.3,16.35,7496
20160501|2016-04-19 13:00,19,16.35,16.37,16.2,16.35,7697
20160501|2016-04-19 13:30,19,16.37,16.45,16.28,16.39,4876
20160501|2016-04-19 14:00,19,16.35,16.45,16.29,16.32,4220
20160501|2016-04-19 14:30,19,16.31,16.38,16.25,16.28,9381
20160501|2016-04-19 15:00,19,16.3,16.42,16.2,16.22,15140
20160501|2016-04-19 15:30,20,16.25,16.3,16.2,16.25,511
20160501|2016-04-19 16:00,20,16.25,16.25,16.23,16.25,30
20160501|2016-04-19 16:30,20,16.25,16.25,16.24,16.25,16
20160501|2016-04-19 17:00,20,16.25,16.3,16.23,16.3,137
20160501|2016-04-19 17:30,20,16.3,16.35,16.27,16.27,184
20160501|2016-04-19 18:00,20,16.3,16.3,16.25,16.3,29
20160501|2016-04-19 18:30,20,16.3,16.35,16.3,16.35,17
20160501|2016-04-19 19:00,20,16.35,16.39,16.28,16.35,210
20160501|2016-04-19 19:30,20,16.4,16.45,16.39,16.4,432
20160501|2016-04-19 20:00,20,16.45,16.45,16.41,16.45,93
20160501|2016-04-19 20:30,20,16.45,16.45,16.45,16.45,35
20160501|2016-04-19 21:00,20,16.5,16.5,16.46,16.5,24
20160501|2016-04-19 21:30,20,16.45,16.5,16.45,16.5,111
20160501|2016-04-19 22:00,20,16.5,16.56,16.5,16.56,126
20160501|2016-04-19 22:30,20,16.55,16.55,16.5,16.55,170
20160501|2016-04-19 23:00,20,16.55,16.6,16.55,16.6,38
20160501|2016-04-19 23:30,20,16.55,16.6,16.55,16.6,86
20160501|2016-04-20 00:00,20,16.6,16.65,16.55,16.6,196
20160501|2016-04-20 00:30,20,16.6,16.65,16.6,16.6,23
20160501|2016-04-20 01:00,20,16.65,16.65,16.55,16.55,222
20160501|2016-04-20 01:30,20,16.55,16.55,16.5,16.55,79
20160501|2016-04-20 02:00,20,16.5,16.57,16.45,16.5,458
20160501|2016-04-20 02:30,20,16.5,16.55,16.45,16.45,381
20160501|2016-04-20 03:00,20,16.45,16.5,16.35,16.45,265
20160501|2016-04-20 03:30,20,16.45,16.52,16.45,16.5,193
20160501|2016-04-20 04:00,20,16.5,16.53,16.4,16.45,345
20160501|2016-04-20 04:30,20,16.45,16.5,16.35,16.35,258
20160501|2016-04-20 05:00,20,16.35,16.4,16.35,16.35,133
20160501|2016-04-20 05:30,20,16.4,16.45,16.2,16.27,583
20160501|2016-04-20 06:00,20,16.25,16.27,16.1,16.15,549
20160501|2016-04-20 06:30,20,16.1,16.2,16.1,16.2,568
20160501|2016-04-20 07:00,20,16.2,16.2,16.05,16.1,1213
20160501|2016-04-20 07:30,20,16.1,16.18,15.9,15.9,2823
20160501|2016-04-20 08:00,20,15.95,16.07,15.9,16.07,3793
20160501|2016-04-20 08:30,20,16.07,16.2,16,16.07,9625
20160501|2016-04-20 09:00,20,16.07,16.3,16.05,16.25,5497
20160501|2016-04-20 09:30,20,16.25,16.46,16.19,16.3,5990
20160501|2016-04-20 10:00,20,16.25,16.35,16,16.08,5889
20160501|2016-04-20 10:30,20,16.05,16.15,15.93,16.1,5164
20160501|2016-04-20 11:00,20,16.07,16.1,16,16.02,2577
20160501|2016-04-20 11:30,20,16.02,16.1,15.95,16.05,2338
20160501|2016-04-20 12:00,20,16,16.13,15.95,16.05,2876
20160501|2016-04-20 12:30,20,16.05,16.09,15.95,16.05,2446
20160501|2016-04-20 13:00,20,16.08,16.1,15.9,15.98,2382
20160501|2016-04-20 13:30,20,15.95,16.1,15.95,16,2582
20160501|2016-04-20 14:00,20,16,16.25,15.95,16.23,5729
20160501|2016-04-20 14:30,20,16.23,16.45,16.2,16.38,8909
20160501|2016-04-20 15:00,20,16.38,16.5,16.35,16.45,5796
20160501|2016-04-20 15:30,21,16.45,16.5,16.4,16.45,391
20160501|2016-04-20 16:00,21,16.4,16.5,16.4,16.5,250
20160501|2016-04-20 16:30,21,16.4,16.5,16.4,16.45,19
20160501|2016-04-20 17:00,21,16.45,16.45,16.44,16.45,43
20160501|2016-04-20 17:30,21,16.45,16.47,16.4,16.4,49
20160501|2016-04-20 18:00,21,16.4,16.45,16.4,16.45,54
20160501|2016-04-20 18:30,21,16.45,16.47,16.4,16.45,96
20160501|2016-04-20 19:00,21,16.45,16.55,16.45,16.5,145
20160501|2016-04-20 19:30,21,16.5,16.55,16.5,16.55,123
20160501|2016-04-20 20:00,21,16.55,16.6,16.55,16.55,32
20160501|2016-04-20 20:30,21,16.55,16.55,16.5,16.5,74
20160501|2016-04-20 21:00,21,16.5,16.5,16.45,16.45,188
20160501|2016-04-20 21:30,21,16.5,16.51,16.4,16.4,198
20160501|2016-04-20 22:00,21,16.35,16.35,16.3,16.3,112
20160501|2016-04-20 22:30,21,16.3,16.3,16.2,16.27,231
20160501|2016-04-20 23:00,21,16.3,16.31,16.25,16.3,176
20160501|2016-04-20 23:30,21,16.3,16.3,16.3,16.3,3
20160501|2016-04-21 00:00,21,16.3,16.37,16.3,16.35,103
20160501|2016-04-21 00:30,21,16.35,16.35,16.25,16.28,147
20160501|2016-04-21 01:00,21,16.3,16.35,16.3,16.35,72
20160501|2016-04-21 01:30,21,16.35,16.45,16.35,16.4,93
20160501|2016-04-21 02:00,21,16.4,16.5,16.35,16.45,537
20160501|2016-04-21 02:30,21,16.4,16.45,16.4,16.4,437
20160501|2016-04-21 03:00,21,16.45,16.45,16.35,16.45,187
20160501|2016-04-21 03:30,21,16.4,16.4,16.37,16.4,73
20160501|2016-04-21 04:00,21,16.4,16.45,16.35,16.45,195
20160501|2016-04-21 04:30,21,16.45,16.5,16.45,16.45,222
20160501|2016-04-21 05:00,21,16.45,16.55,16.45,16.5,195
20160501|2016-04-21 05:30,21,16.5,16.55,16.45,16.5,499
20160501|2016-04-21 06:00,21,16.5,16.6,16.5,16.55,345
20160501|2016-04-21 06:30,21,16.55,16.6,16.5,16.6,990
20160501|2016-04-21 07:00,21,16.6,16.6,16.4,16.44,1079
20160501|2016-04-21 07:30,21,16.44,16.57,16.39,16.5,1124
20160501|2016-04-21 08:00,21,16.5,16.6,16.5,16.55,1343
20160501|2016-04-21 08:30,21,16.6,16.72,16.4,16.7,6936
20160501|2016-04-21 09:00,21,16.7,16.85,16.53,16.6,8655
20160501|2016-04-21 09:30,21,16.65,16.7,16.43,16.51,4720
20160501|2016-04-21 10:00,21,16.52,16.68,16.45,16.6,2682
20160501|2016-04-21 10:30,21,16.57,16.77,16.57,16.77,3263
20160501|2016-04-21 11:00,21,16.8,16.88,16.7,16.75,3297
20160501|2016-04-21 11:30,21,16.8,16.8,16.6,16.65,5616
20160501|2016-04-21 12:00,21,16.67,16.85,16.6,16.8,4232
20160501|2016-04-21 12:30,21,16.75,16.85,16.68,16.7,1857
20160501|2016-04-21 13:00,21,16.73,16.8,16.65,16.75,3486
20160501|2016-04-21 13:30,21,16.75,16.97,16.7,16.75,5113
20160501|2016-04-21 14:00,21,16.75,16.87,16.65,16.8,4224
20160501|2016-04-21 14:30,21,16.8,16.85,16.65,16.7,8392
20160501|2016-04-21 15:00,21,16.65,16.95,16.63,16.8,13320
20160501|2016-04-21 15:30,22,16.8,16.92,16.78,16.8,2002
20160501|2016-04-21 16:00,22,16.8,16.9,16.77,16.85,409
20160501|2016-04-21 16:30,22,16.9,16.95,16.8,16.9,71
20160501|2016-04-21 17:00,22,16.9,16.9,16.85,16.9,186
20160501|2016-04-21 17:30,22,16.9,16.95,16.85,16.85,39
20160501|2016-04-21 18:00,22,16.9,16.9,16.9,16.9,3
20160501|2016-04-21 18:30,22,16.85,16.9,16.84,16.89,84
20160501|2016-04-21 19:00,22,16.9,16.9,16.75,16.75,186
20160501|2016-04-21 19:30,22,16.8,16.85,16.78,16.84,100
20160501|2016-04-21 20:00,22,16.8,16.92,16.8,16.85,445
20160501|2016-04-21 20:30,22,16.9,16.9,16.8,16.8,131
20160501|2016-04-21 21:00,22,16.8,16.8,16.7,16.75,180
20160501|2016-04-21 21:30,22,16.73,16.75,16.7,16.75,73
20160501|2016-04-21 22:00,22,16.77,16.81,16.77,16.81,14
20160501|2016-04-21 22:30,22,16.8,16.8,16.8,16.8,15
20160501|2016-04-21 23:00,22,16.8,16.8,16.75,16.75,3
20160501|2016-04-21 23:30,22,16.75,16.75,16.65,16.65,93
20160501|2016-04-22 00:00,22,16.7,16.72,16.7,16.7,26
20160501|2016-04-22 00:30,22,16.7,16.7,16.65,16.67,33
20160501|2016-04-22 01:00,22,16.65,16.65,16.6,16.6,96
20160501|2016-04-22 01:30,22,16.55,16.6,16.5,16.6,158
20160501|2016-04-22 02:00,22,16.6,16.71,16.57,16.6,350
20160501|2016-04-22 02:30,22,16.6,16.65,16.6,16.65,414
20160501|2016-04-22 03:00,22,16.66,16.7,16.6,16.63,178
20160501|2016-04-22 03:30,22,16.65,16.85,16.61,16.82,368
20160501|2016-04-22 04:00,22,16.85,16.9,16.67,16.7,420
20160501|2016-04-22 04:30,22,16.7,16.75,16.65,16.75,119
20160501|2016-04-22 05:00,22,16.75,16.8,16.55,16.6,404
20160501|2016-04-22 05:30,22,16.55,16.7,16.55,16.6,457
20160501|2016-04-22 06:00,22,16.6,16.66,16.55,16.65,390
20160501|2016-04-22 06:30,22,16.6,16.7,16.6,16.65,296
20160501|2016-04-22 07:00,22,16.65,16.76,16.6,16.67,1248
20160501|2016-04-22 07:30,22,16.67,16.71,16.6,16.7,684
20160501|2016-04-22 08:00,22,16.75,16.8,16.65,16.8,609
20160501|2016-04-22 08:30,22,16.78,16.82,16.45,16.49,9232
20160501|2016-04-22 09:00,22,16.45,16.75,16.4,16.65,4998
20160501|2016-04-22 09:30,22,16.65,16.92,16.59,16.85,6633
20160501|2016-04-22 10:00,22,16.82,16.9,16.73,16.8,4105
20160501|2016-04-22 10:30,22,16.8,16.82,16.54,16.54,5797
20160501|2016-04-22 11:00,22,16.52,16.76,16.5,16.75,3315
20160501|2016-04-22 11:30,22,16.75,16.8,16.65,16.73,1950
20160501|2016-04-22 12:00,22,16.75,16.75,16.59,16.7,2839
20160501|2016-04-22 12:30,22,16.65,16.7,16.43,16.5,3623
20160501|2016-04-22 13:00,22,16.5,16.52,16.25,16.25,4717
20160501|2016-04-22 13:30,22,16.25,16.36,16.25,16.25,4144
20160501|2016-04-22 14:00,22,16.29,16.4,16.2,16.25,5549
20160501|2016-04-22 14:30,22,16.27,16.35,16.15,16.23,6908
20160501|2016-04-22 15:00,22,16.25,16.3,16.15,16.2,7425
20160501|2016-04-24 17:00,25,16.1,16.15,16.05,16.15,243
20160501|2016-04-24 17:30,25,16.13,16.15,16.1,16.15,102
20160501|2016-04-24 18:00,25,16.2,16.2,16.18,16.2,85
20160501|2016-04-24 18:30,25,16.2,16.25,16.15,16.25,286
20160501|2016-04-24 19:00,25,16.25,16.25,16.2,16.25,282
20160501|2016-04-24 19:30,25,16.2,16.25,16.2,16.22,91
20160501|2016-04-24 20:00,25,16.25,16.27,16.23,16.25,50
20160501|2016-04-24 20:30,25,16.25,16.35,16.25,16.3,118
20160501|2016-04-24 21:00,25,16.3,16.3,16.3,16.3,117
20160501|2016-04-24 21:30,25,16.35,16.4,16.31,16.35,124
20160501|2016-04-24 22:00,25,16.4,16.45,16.36,16.4,45
20160501|2016-04-24 22:30,25,16.35,16.42,16.35,16.38,136
20160501|2016-04-24 23:00,25,16.4,16.4,16.4,16.4,37
20160501|2016-04-24 23:30,25,16.45,16.45,16.43,16.45,69
20160501|2016-04-25 00:00,25,16.45,16.45,16.4,16.45,75
20160501|2016-04-25 00:30,25,16.4,16.4,16.35,16.37,87
20160501|2016-04-25 01:00,25,16.4,16.45,16.37,16.4,99
20160501|2016-04-25 01:30,25,16.4,16.4,16.35,16.37,113
20160501|2016-04-25 02:00,25,16.35,16.65,16.3,16.65,828
20160501|2016-04-25 02:30,25,16.65,16.75,16.6,16.73,568
20160501|2016-04-25 03:00,25,16.7,16.77,16.65,16.75,542
20160501|2016-04-25 03:30,25,16.75,16.85,16.65,16.75,595
20160501|2016-04-25 04:00,25,16.7,16.73,16.63,16.63,171
20160501|2016-04-25 04:30,25,16.6,16.6,16.35,16.35,461
20160501|2016-04-25 05:00,25,16.35,16.45,16.3,16.4,188
20160501|2016-04-25 05:30,25,16.4,16.4,16.35,16.35,119
20160501|2016-04-25 06:00,25,16.39,16.4,16.33,16.37,240
20160501|2016-04-25 06:30,25,16.35,16.45,16.33,16.45,174
20160501|2016-04-25 07:00,25,16.4,16.55,16.39,16.45,517
20160501|2016-04-25 07:30,25,16.45,16.47,16.35,16.45,384
20160501|2016-04-25 08:00,25,16.45,16.55,16.41,16.5,773
20160501|2016-04-25 08:30,25,16.5,16.65,16.38,16.58,6654
20160501|2016-04-25 09:00,25,16.58,16.8,16.48,16.75,5004
20160501|2016-04-25 09:30,25,16.75,16.8,16.63,16.7,4051
20160501|2016-04-25 10:00,25,16.68,16.82,16.59,16.62,4796
20160501|2016-04-25 10:30,25,16.62,16.85,16.6,16.84,2207
20160501|2016-04-25 11:00,25,16.85,16.85,16.7,16.73,3099
20160501|2016-04-25 11:30,25,16.74,16.8,16.53,16.59,3384
20160501|2016-04-25 12:00,25,16.6,16.65,16.5,16.6,2395
20160501|2016-04-25 12:30,25,16.57,16.62,16.5,16.53,1399
20160501|2016-04-25 13:00,25,16.5,16.7,16.45,16.58,3667
20160501|2016-04-25 13:30,25,16.58,16.72,16.55,16.65,3554
20160501|2016-04-25 14:00,25,16.6,16.7,16.59,16.6,2653
20160501|2016-04-25 14:30,25,16.6,16.65,16.4,16.4,4082
20160501|2016-04-25 15:00,25,16.45,16.5,16.25,16.25,8588
20160501|2016-04-25 15:30,26,16.25,16.3,16.2,16.25,1223
20160501|2016-04-25 16:00,26,16.29,16.3,16.25,16.25,62
20160501|2016-04-25 16:30,26,16.25,16.25,16.23,16.23,49
20160501|2016-04-25 17:00,26,16.25,16.3,16.25,16.3,152
20160501|2016-04-25 17:30,26,16.3,16.3,16.25,16.28,35
20160501|2016-04-25 18:00,26,16.3,16.3,16.3,16.3,5
20160501|2016-04-25 18:30,26,16.28,16.3,16.28,16.3,2
20160501|2016-04-25 19:00,26,16.3,16.3,16.25,16.28,33
20160501|2016-04-25 19:30,26,16.3,16.31,16.3,16.3,81
20160501|2016-04-25 20:00,26,16.31,16.31,16.14,16.15,231
20160501|2016-04-25 20:30,26,16.18,16.18,16.15,16.17,44
20160501|2016-04-25 21:00,26,16.2,16.36,16.2,16.35,275
20160501|2016-04-25 21:30,26,16.35,16.4,16.35,16.35,25
20160501|2016-04-25 22:00,26,16.35,16.35,16.34,16.35,54
20160501|2016-04-25 22:30,26,16.35,16.4,16.35,16.4,306
20160501|2016-04-25 23:00,26,16.4,16.4,16.38,16.4,84
20160501|2016-04-25 23:30,26,16.35,16.35,16.3,16.3,128
20160501|2016-04-26 00:00,26,16.35,16.35,16.35,16.35,5
20160501|2016-04-26 00:30,26,16.3,16.35,16.3,16.3,30
20160501|2016-04-26 01:00,26,16.3,16.35,16.3,16.31,31
20160501|2016-04-26 01:30,26,16.3,16.3,16.25,16.3,224
20160501|2016-04-26 02:00,26,16.25,16.27,16.17,16.2,334
20160501|2016-04-26 02:30,26,16.15,16.17,16,16.05,475
20160501|2016-04-26 03:00,26,16.05,16.15,16.05,16.15,197
20160501|2016-04-26 03:30,26,16.1,16.16,16.08,16.16,158
20160501|2016-04-26 04:00,26,16.2,16.25,16.1,16.1,414
20160501|2016-04-26 04:30,26,16.05,16.17,16.05,16.17,396
20160501|2016-04-26 05:00,26,16.2,16.25,16.19,16.2,206
20160501|2016-04-26 05:30,26,16.2,16.25,16.19,16.25,282
20160501|2016-04-26 06:00,26,16.25,16.25,16.18,16.21,161
20160501|2016-04-26 06:30,26,16.25,16.25,16.13,16.15,347
20160501|2016-04-26 07:00,26,16.15,16.15,16.1,16.15,500
20160501|2016-04-26 07:30,26,16.15,16.23,16.15,16.2,361
20160501|2016-04-26 08:00,26,16.18,16.25,16.15,16.24,461
20160501|2016-04-26 08:30,26,16.25,16.35,16.08,16.1,8329
20160501|2016-04-26 09:00,26,16.09,16.25,16.05,16.2,6096
20160501|2016-04-26 09:30,26,16.24,16.32,16.13,16.3,3445
20160501|2016-04-26 10:00,26,16.3,16.35,16.13,16.15,3677
20160501|2016-04-26 10:30,26,16.16,16.22,16,16.07,3239
20160501|2016-04-26 11:00,26,16.09,16.09,15.95,15.99,2706
20160501|2016-04-26 11:30,26,15.98,16.13,15.95,16.07,1659
20160501|2016-04-26 12:00,26,16.08,16.15,16.05,16.05,1537
20160501|2016-04-26 12:30,26,16.1,16.15,16,16.05,1701
20160501|2016-04-26 13:00,26,16.08,16.15,15.95,16.05,5025
20160501|2016-04-26 13:30,26,16.06,16.1,15.93,16.06,4040
20160501|2016-04-26 14:00,26,16.05,16.2,16,16.1,4005
20160501|2016-04-26 14:30,26,16.1,16.15,16,16.05,4631
20160501|2016-04-26 15:00,26,16.1,16.1,15.85,15.95,10165
20160501|2016-04-26 15:30,27,15.93,16.13,15.92,16.13,1146
20160501|2016-04-26 16:00,27,16.1,16.2,16.08,16.17,166
20160501|2016-04-26 16:30,27,16.15,16.2,16.15,16.15,3
20160501|2016-04-26 17:00,27,16.2,16.2,16.15,16.2,39
20160501|2016-04-26 17:30,27,16.15,16.15,16.15,16.15,32
20160501|2016-04-26 18:00,27,16.15,16.15,16.15,16.15,93
20160501|2016-04-26 18:30,27,16.15,16.16,16.1,16.16,172
20160501|2016-04-26 19:00,27,16.15,16.19,16.15,16.19,20
20160501|2016-04-26 19:30,27,16.2,16.2,16.2,16.2,3
20160501|2016-04-26 20:00,27,16.2,16.2,16.2,16.2,9
20160501|2016-04-26 20:30,27,16.2,16.2,16.15,16.15,72
20160501|2016-04-26 21:00,27,16.15,16.15,16.15,16.15,11
20160501|2016-04-26 21:30,27,16.15,16.15,16.15,16.15,41
20160501|2016-04-26 22:00,27,16.15,16.15,16.15,16.15,18
20160501|2016-04-26 22:30,27,16.2,16.21,16.2,16.2,207
20160501|2016-04-26 23:00,27,16.2,16.2,16.2,16.2,1
20160501|2016-04-26 23:30,27,16.2,16.2,16.2,16.2,1
20160501|2016-04-27 00:00,27,16.2,16.25,16.15,16.18,211
20160501|2016-04-27 00:30,27,16.2,16.2,16.15,16.2,26
20160501|2016-04-27 01:00,27,16.2,16.2,16.15,16.2,15
20160501|2016-04-27 01:30,27,16.17,16.2,16.15,16.15,55
20160501|2016-04-27 02:00,27,16.15,16.15,16.02,16.15,326
20160501|2016-04-27 02:30,27,16.15,16.16,16.05,16.05,406
20160501|2016-04-27 03:00,27,16.05,16.2,16.05,16.15,394
20160501|2016-04-27 03:30,27,16.15,16.2,16.08,16.15,1564
20160501|2016-04-27 04:00,27,16.15,16.3,16.15,16.3,950
20160501|2016-04-27 04:30,27,16.3,16.33,16.25,16.3,1211
20160501|2016-04-27 05:00,27,16.35,16.38,16.27,16.28,932
20160501|2016-04-27 05:30,27,16.3,16.35,16.25,16.33,237
20160501|2016-04-27 06:00,27,16.35,16.35,16.25,16.3,172
20160501|2016-04-27 06:30,27,16.3,16.35,16.22,16.23,285
20160501|2016-04-27 07:00,27,16.25,16.27,16.15,16.18,411
20160501|2016-04-27 07:30,27,16.2,16.28,16.2,16.25,418
20160501|2016-04-27 08:00,27,16.25,16.35,16.25,16.33,677
20160501|2016-04-27 08:30,27,16.35,16.35,16.05,16.1,6769
20160501|2016-04-27 09:00,27,16.07,16.27,16.05,16.25,4942
20160501|2016-04-27 09:30,27,16.3,16.45,16.2,16.33,6280
20160501|2016-04-27 10:00,27,16.3,16.4,16.18,16.2,3604
20160501|2016-04-27 10:30,27,16.2,16.21,16.05,16.05,2634
20160501|2016-04-27 11:00,27,16.07,16.2,15.95,16,2205
20160501|2016-04-27 11:30,27,16.02,16.2,16,16.18,2647
20160501|2016-04-27 12:00,27,16.15,16.25,16.1,16.22,3231
20160501|2016-04-27 12:30,27,16.2,16.22,16.1,16.15,2551
20160501|2016-04-27 13:00,27,16.15,16.2,15.69,15.84,15802
20160501|2016-04-27 13:30,27,15.81,15.95,15.7,15.75,3896
20160501|2016-04-27 14:00,27,15.76,15.77,15.4,15.45,6448
20160501|2016-04-27 14:30,27,15.4,15.6,15.35,15.5,8169
20160501|2016-04-27 15:00,27,15.55,15.62,15.4,15.45,5867
20160501|2016-04-27 15:30,28,15.5,15.5,15.42,15.45,399
20160501|2016-04-27 16:00,28,15.4,15.45,15.4,15.43,11
20160501|2016-04-27 16:30,28,15.45,15.45,15.43,15.43,6
20160501|2016-04-27 17:00,28,15.43,15.43,15.4,15.4,10
20160501|2016-04-27 17:30,28,15.45,15.45,15.43,15.43,17
20160501|2016-04-27 18:00,28,15.4,15.45,15.4,15.45,8
20160501|2016-04-27 18:30,28,15.45,15.45,15.4,15.4,129
20160501|2016-04-27 19:00,28,15.45,15.5,15.45,15.48,207
20160501|2016-04-27 19:30,28,15.5,15.5,15.45,15.45,64
20160501|2016-04-27 20:00,28,15.45,15.5,15.45,15.45,74
20160501|2016-04-27 20:30,28,15.45,15.5,15.43,15.43,22
20160501|2016-04-27 21:00,28,15.45,15.45,15.45,15.45,24
20160501|2016-04-27 21:30,28,15.5,15.5,15.45,15.45,58
20160501|2016-04-27 22:00,28,15.45,16,15.45,16,1450
20160501|2016-04-27 22:30,28,15.95,16,15.8,15.85,437
20160501|2016-04-27 23:00,28,15.85,15.85,15.8,15.8,63
20160501|2016-04-27 23:30,28,15.8,15.86,15.75,15.85,111
20160501|2016-04-28 00:00,28,15.9,15.9,15.85,15.9,200
20160501|2016-04-28 00:30,28,15.9,15.95,15.9,15.95,55
20160501|2016-04-28 01:00,28,15.95,15.95,15.85,15.9,149
20160501|2016-04-28 01:30,28,15.9,15.95,15.85,15.95,141
20160501|2016-04-28 02:00,28,16,16.1,15.85,15.85,716
20160501|2016-04-28 02:30,28,15.85,16.25,15.85,16.2,2333
20160501|2016-04-28 03:00,28,16.2,16.4,16.17,16.4,1858
20160501|2016-04-28 03:30,28,16.35,16.5,16.35,16.45,1009
20160501|2016-04-28 04:00,28,16.46,16.47,16.35,16.4,636
20160501|2016-04-28 04:30,28,16.35,16.43,16.35,16.4,208
20160501|2016-04-28 05:00,28,16.4,16.42,16.25,16.32,629
20160501|2016-04-28 05:30,28,16.3,16.35,16.25,16.32,380
20160501|2016-04-28 06:00,28,16.3,16.3,16.13,16.24,682
20160501|2016-04-28 06:30,28,16.25,16.27,16.08,16.13,1774
20160501|2016-04-28 07:00,28,16.14,16.15,16.01,16.1,1599
20160501|2016-04-28 07:30,28,16.07,16.15,15.95,15.99,719
20160501|2016-04-28 08:00,28,15.99,16,15.85,15.87,1062
20160501|2016-04-28 08:30,28,15.87,15.92,15.5,15.56,10407
20160501|2016-04-28 09:00,28,15.55,15.58,15.38,15.52,5279
20160501|2016-04-28 09:30,28,15.5,15.58,15.4,15.4,3288
20160501|2016-04-28 10:00,28,15.4,15.45,15.3,15.3,4071
20160501|2016-04-28 10:30,28,15.33,15.35,15.25,15.25,1917
20160501|2016-04-28 11:00,28,15.25,15.4,15.2,15.32,3139
20160501|2016-04-28 11:30,28,15.3,15.38,15.2,15.25,3090
20160501|2016-04-28 12:00,28,15.28,15.45,15.28,15.35,3063
20160501|2016-04-28 12:30,28,15.38,15.45,15.28,15.36,1908
20160501|2016-04-28 13:00,28,15.38,15.45,15.3,15.37,3878
20160501|2016-04-28 13:30,28,15.37,15.7,15.35,15.63,4411
20160501|2016-04-28 14:00,28,15.65,16.65,15.6,16.57,15311
20160501|2016-04-28 14:30,28,16.6,16.71,16.28,16.58,21937
20160501|2016-04-28 15:00,28,16.55,16.6,16.33,16.5,10715
20160501|2016-04-28 15:30,29,16.45,16.45,16.38,16.38,792
20160501|2016-04-28 16:00,29,16.37,16.4,16.35,16.39,86
20160501|2016-04-28 16:30,29,16.4,16.4,16.38,16.38,2
20160501|2016-04-28 17:00,29,16.4,16.45,16.38,16.45,135
20160501|2016-04-28 17:30,29,16.44,16.47,16.42,16.45,55
20160501|2016-04-28 18:00,29,16.45,16.45,16.35,16.35,15
20160501|2016-04-28 18:30,29,16.4,16.48,16.35,16.46,453
20160501|2016-04-28 19:00,29,16.45,16.45,16.38,16.39,195
20160501|2016-04-28 19:30,29,16.4,16.62,16.4,16.62,703
20160501|2016-04-28 20:00,29,16.65,16.65,16.55,16.6,258
20160501|2016-04-28 20:30,29,16.65,16.71,16.65,16.65,203
20160501|2016-04-28 21:00,29,16.65,16.68,16.55,16.6,271
20160501|2016-04-28 21:30,29,16.6,16.61,16.53,16.53,144
20160501|2016-04-28 22:00,29,16.55,16.58,16.54,16.55,67
20160501|2016-04-28 22:30,29,16.58,16.58,16.57,16.57,9
20160501|2016-04-28 23:00,29,16.57,16.57,16.53,16.55,43
20160501|2016-04-28 23:30,29,16.6,16.7,16.59,16.7,78
20160501|2016-04-29 00:00,29,16.65,16.65,16.55,16.6,41
20160501|2016-04-29 00:30,29,16.6,16.6,16.6,16.6,238
20160501|2016-04-29 01:00,29,16.65,16.65,16.4,16.4,157
20160501|2016-04-29 01:30,29,16.4,16.5,16.35,16.4,199
20160501|2016-04-29 02:00,29,16.45,16.6,16.4,16.6,1566
20160501|2016-04-29 02:30,29,16.6,16.6,16.45,16.55,659
20160501|2016-04-29 03:00,29,16.6,16.65,16.55,16.55,356
20160501|2016-04-29 03:30,29,16.55,16.6,16.5,16.55,307
20160501|2016-04-29 04:00,29,16.55,16.6,16.4,16.45,167
20160501|2016-04-29 04:30,29,16.45,16.5,16.4,16.5,368
20160501|2016-04-29 05:00,29,16.45,16.65,16.45,16.63,294
20160501|2016-04-29 05:30,29,16.6,16.7,16.54,16.55,620
20160501|2016-04-29 06:00,29,16.55,16.6,16.48,16.55,331
20160501|2016-04-29 06:30,29,16.55,16.58,16.53,16.58,292
20160501|2016-04-29 07:00,29,16.58,16.6,16.32,16.45,2346
20160501|2016-04-29 07:30,29,16.45,16.92,16.45,16.8,3502
20160501|2016-04-29 08:00,29,16.8,16.82,16.7,16.8,1808
20160501|2016-04-29 08:30,29,16.8,17.3,16.55,17.27,15669
20160501|2016-04-29 09:00,29,17.3,17.5,16.98,17.05,15141
20160501|2016-04-29 09:30,29,17.05,17.35,16.8,17.3,8129
20160501|2016-04-29 10:00,29,17.29,17.5,17.15,17.45,8644
20160501|2016-04-29 10:30,29,17.5,17.72,17.33,17.35,10924
20160501|2016-04-29 11:00,29,17.35,17.63,17.3,17.45,4953
20160501|2016-04-29 11:30,29,17.43,17.5,17.2,17.44,4795
20160501|2016-04-29 12:00,29,17.45,17.5,17.14,17.25,4198
20160501|2016-04-29 12:30,29,17.25,17.71,17.23,17.69,5735
20160501|2016-04-29 13:00,29,17.7,17.98,17.55,17.73,9474
20160501|2016-04-29 13:30,29,17.7,18.04,17.7,17.95,8557
20160501|2016-04-29 14:00,29,17.95,18,17.4,17.6,9083
20160501|2016-04-29 14:30,29,17.63,17.63,16.98,17.1,17580
20160501|2016-04-29 15:00,29,17.1,17.12,16.85,16.9,11622
20160501|2016-05-01 17:00,2,16.85,17.12,16.8,17.05,848
20160501|2016-05-01 17:30,2,17.1,17.1,17.05,17.1,97
20160501|2016-05-01 18:00,2,17.1,17.22,17.1,17.22,129
20160501|2016-05-01 18:30,2,17.2,17.25,17.17,17.2,85
20160501|2016-05-01 19:00,2,17.2,17.2,17.08,17.1,327
20160501|2016-05-01 19:30,2,17.14,17.25,17.13,17.15,277
20160501|2016-05-01 20:00,2,17.15,17.15,17.09,17.1,124
20160501|2016-05-01 20:30,2,17.1,17.15,17.1,17.15,33
20160501|2016-05-01 21:00,2,17.15,17.2,17.1,17.17,38
20160501|2016-05-01 21:30,2,17.15,17.16,17.15,17.16,35
20160501|2016-05-01 22:00,2,17.15,17.15,17.12,17.15,15
20160501|2016-05-01 22:30,2,17.1,17.15,17.1,17.15,16
20160501|2016-05-01 23:00,2,17.15,17.15,17.1,17.12,4
20160501|2016-05-01 23:30,2,17.1,17.15,17.1,17.15,5
20160501|2016-05-02 00:00,2,17.15,17.15,17.15,17.15,7
20160501|2016-05-02 00:30,2,17.15,17.2,17.1,17.15,280
20160501|2016-05-02 01:00,2,17.15,17.15,17.05,17.05,190
20160501|2016-05-02 01:30,2,17.05,17.05,17,17.05,160
20160501|2016-05-02 02:00,2,17.1,17.16,17.05,17.15,507
20160501|2016-05-02 02:30,2,17.15,17.17,17,17.1,485
20160501|2016-05-02 03:00,2,17.05,17.08,16.94,16.95,715
20160501|2016-05-02 03:30,2,16.9,17,16.85,17,292
20160501|2016-05-02 04:00,2,17,17,16.85,16.9,309
20160501|2016-05-02 04:30,2,16.95,17,16.9,17,496
20160501|2016-05-02 05:00,2,16.98,17.03,16.95,16.99,185
20160501|2016-05-02 05:30,2,16.95,17,16.9,16.95,252
20160501|2016-05-02 06:00,2,16.95,16.95,16.8,16.82,122
20160501|2016-05-02 06:30,2,16.85,16.85,16.75,16.85,233
20160501|2016-05-02 07:00,2,16.83,16.85,16.7,16.77,576
20160501|2016-05-02 07:30,2,16.8,16.85,16.75,16.8,452
20160501|2016-05-02 08:00,2,16.75,16.77,16.65,16.7,705
20160501|2016-05-02 08:30,2,16.7,16.88,16.6,16.79,9381
20160501|2016-05-02 09:00,2,16.79,16.83,16.2,16.3,10660
20160501|2016-05-02 09:30,2,16.3,16.57,16.25,16.55,4131
20160501|2016-05-02 10:00,2,16.55,16.55,16.29,16.4,4394
20160501|2016-05-02 10:30,2,16.4,16.5,16.25,16.46,5253
20160501|2016-05-02 11:00,2,16.49,16.57,16.4,16.45,3245
20160501|2016-05-02 11:30,2,16.45,16.48,16.24,16.29,3825
20160501|2016-05-02 12:00,2,16.25,16.35,16.08,16.1,4632
20160501|2016-05-02 12:30,2,16.1,16.2,16.05,16.2,2409
20160501|2016-05-02 13:00,2,16.15,16.2,16,16.05,3844
20160501|2016-05-02 13:30,2,16.02,16.1,16,16,3590
20160501|2016-05-02 14:00,2,16.05,16.05,15.83,15.9,6691
20160501|2016-05-02 14:30,2,15.86,15.95,15.6,15.9,15628
20160501|2016-05-02 15:00,2,15.9,15.97,15.75,15.8,11043
20160501|2016-05-02 15:30,3,15.85,15.85,15.75,15.8,1058
20160501|2016-05-02 16:00,3,15.79,15.85,15.79,15.85,65
20160501|2016-05-02 16:30,3,15.79,15.8,15.75,15.79,35
20160501|2016-05-02 17:00,3,15.8,15.84,15.73,15.73,478
20160501|2016-05-02 17:30,3,15.74,15.77,15.7,15.7,234
20160501|2016-05-02 18:00,3,15.72,15.75,15.65,15.75,278
20160501|2016-05-02 18:30,3,15.73,15.77,15.73,15.77,101
20160501|2016-05-02 19:00,3,15.8,15.85,15.77,15.8,65
20160501|2016-05-02 19:30,3,15.8,15.82,15.75,15.75,166
20160501|2016-05-02 20:00,3,15.77,15.8,15.73,15.75,140
20160501|2016-05-02 20:30,3,15.75,15.81,15.75,15.81,158
20160501|2016-05-02 21:00,3,15.8,15.85,15.75,15.78,93
20160501|2016-05-02 21:30,3,15.78,15.81,15.78,15.8,168
20160501|2016-05-02 22:00,3,15.77,15.77,15.77,15.77,3
20160501|2016-05-02 22:30,3,15.78,15.8,15.7,15.7,56
20160501|2016-05-02 23:00,3,15.75,15.75,15.75,15.75,2
20160501|2016-05-02 23:30,3,15.75,15.81,15.75,15.81,166
20160501|2016-05-03 00:00,3,15.8,15.8,15.75,15.75,25
20160501|2016-05-03 00:30,3,15.8,15.82,15.8,15.82,34
20160501|2016-05-03 01:00,3,15.85,15.85,15.73,15.73,65
20160501|2016-05-03 01:30,3,15.75,15.85,15.75,15.85,191
20160501|2016-05-03 02:00,3,15.85,16.1,15.85,16.07,1149
20160501|2016-05-03 02:30,3,16.1,16.45,16.07,16.45,1322
20160501|2016-05-03 03:00,3,16.45,16.67,16.45,16.6,2462
20160501|2016-05-03 03:30,3,16.6,16.7,16.5,16.64,454
20160501|2016-05-03 04:00,3,16.6,16.75,16.55,16.55,1065
20160501|2016-05-03 04:30,3,16.6,16.75,16.57,16.7,829
20160501|2016-05-03 05:00,3,16.7,16.77,16.65,16.68,567
20160501|2016-05-03 05:30,3,16.7,16.85,16.65,16.78,708
20160501|2016-05-03 06:00,3,16.8,16.81,16.6,16.65,601
20160501|2016-05-03 06:30,3,16.7,16.75,16.58,16.6,1086
20160501|2016-05-03 07:00,3,16.59,16.6,16.47,16.55,1139
20160501|2016-05-03 07:30,3,16.55,16.6,16.4,16.41,868
20160501|2016-05-03 08:00,3,16.41,16.5,16.35,16.5,810
20160501|2016-05-03 08:30,3,16.5,16.83,16.35,16.75,12072
20160501|2016-05-03 09:00,3,16.75,17.13,16.69,16.79,10187
20160501|2016-05-03 09:30,3,16.77,17,16.73,16.95,5418
20160501|2016-05-03 10:00,3,16.95,17.1,16.9,17.08,4978
20160501|2016-05-03 10:30,3,17.1,17.2,16.79,16.9,6632
20160501|2016-05-03 11:00,3,16.9,17.1,16.85,17,3890
20160501|2016-05-03 11:30,3,16.95,17,16.68,16.75,3556
20160501|2016-05-03 12:00,3,16.75,16.8,16.47,16.55,5055
20160501|2016-05-03 12:30,3,16.55,16.57,16.35,16.57,4346
20160501|2016-05-03 13:00,3,16.55,16.81,16.45,16.69,4914
20160501|2016-05-03 13:30,3,16.69,16.75,16.55,16.6,3030
20160501|2016-05-03 14:00,3,16.6,16.94,16.59,16.83,5772
20160501|2016-05-03 14:30,3,16.85,17,16.57,16.7,10716
20160501|2016-05-03 15:00,3,16.7,16.75,16.55,16.62,5746
20160501|2016-05-03 15:30,4,16.6,16.66,16.55,16.64,767
20160501|2016-05-03 16:00,4,16.63,16.66,16.63,16.65,154
20160501|2016-05-03 16:30,4,16.68,16.68,16.65,16.65,28
20160501|2016-05-03 17:00,4,16.65,16.65,16.55,16.6,284
20160501|2016-05-03 17:30,4,16.58,16.6,16.57,16.6,42
20160501|2016-05-03 18:00,4,16.6,16.6,16.55,16.6,20
20160501|2016-05-03 18:30,4,16.55,16.6,16.55,16.6,258
20160501|2016-05-03 19:00,4,16.6,16.6,16.58,16.6,160
20160501|2016-05-03 19:30,4,16.65,16.75,16.65,16.7,188
20160501|2016-05-03 20:00,4,16.7,16.7,16.67,16.7,43
20160501|2016-05-03 20:30,4,16.65,16.75,16.6,16.7,93
20160501|2016-05-03 21:00,4,16.72,16.95,16.72,16.84,125
20160501|2016-05-03 21:30,4,16.85,16.9,16.83,16.83,23
20160501|2016-05-03 22:00,4,16.85,16.9,16.85,16.85,65
20160501|2016-05-03 22:30,4,16.85,16.85,16.8,16.83,37
20160501|2016-05-03 23:00,4,16.87,16.88,16.82,16.82,19
20160501|2016-05-03 23:30,4,16.85,16.9,16.83,16.85,29
20160501|2016-05-04 00:00,4,16.85,16.9,16.8,16.8,7
20160501|2016-05-04 00:30,4,16.85,16.85,16.8,16.8,33
20160501|2016-05-04 01:00,4,16.8,16.8,16.65,16.7,239
20160501|2016-05-04 01:30,4,16.75,17,16.75,17,376
20160501|2016-05-04 02:00,4,16.95,16.95,16.7,16.7,672
20160501|2016-05-04 02:30,4,16.75,16.85,16.65,16.7,662
20160501|2016-05-04 03:00,4,16.7,16.92,16.7,16.91,1018
20160501|2016-05-04 03:30,4,16.92,17.05,16.89,17.05,809
20160501|2016-05-04 04:00,4,17.1,17.25,17.05,17.15,613
20160501|2016-05-04 04:30,4,17.15,17.55,17.15,17.55,1790
20160501|2016-05-04 05:00,4,17.51,17.6,17.5,17.5,959
20160501|2016-05-04 05:30,4,17.55,17.55,17.4,17.45,449
20160501|2016-05-04 06:00,4,17.5,17.5,17.3,17.34,916
20160501|2016-05-04 06:30,4,17.35,17.37,17.25,17.3,397
20160501|2016-05-04 07:00,4,17.25,17.35,17.15,17.32,1561
20160501|2016-05-04 07:30,4,17.34,17.38,17.23,17.37,935
20160501|2016-05-04 08:00,4,17.35,17.35,17.15,17.19,1017
20160501|2016-05-04 08:30,4,17.15,17.35,16.98,17,9270
20160501|2016-05-04 09:00,4,17,17.15,16.84,17.07,7329
20160501|2016-05-04 09:30,4,17.1,17.3,17.05,17.25,7720
20160501|2016-05-04 10:00,4,17.2,17.38,17.05,17.31,6007
20160501|2016-05-04 10:30,4,17.35,17.45,17.23,17.3,3910
20160501|2016-05-04 11:00,4,17.29,17.35,16.95,17.06,5417
20160501|2016-05-04 11:30,4,17.05,17.4,17.01,17.38,2227
20160501|2016-05-04 12:00,4,17.38,17.42,17.14,17.15,3029
20160501|2016-05-04 12:30,4,17.15,17.3,17.05,17.29,3170
20160501|2016-05-04 13:00,4,17.29,17.45,16.95,17,4888
20160501|2016-05-04 13:30,4,17,17.15,16.95,17.15,3013
20160501|2016-05-04 14:00,4,17.14,17.23,16.99,17.05,3322
20160501|2016-05-04 14:30,4,17.1,17.1,16.85,17,4320
20160501|2016-05-04 15:00,4,17,17,16.85,16.9,5241
20160501|2016-05-04 15:30,5,16.9,16.98,16.9,16.98,457
20160501|2016-05-04 16:00,5,16.95,16.97,16.92,16.97,44
20160501|2016-05-04 16:30,5,16.95,16.95,16.95,16.95,16
20160501|2016-05-04 17:00,5,16.95,16.95,16.89,16.89,157
20160501|2016-05-04 17:30,5,16.9,16.9,16.89,16.9,31
20160501|2016-05-04 18:00,5,16.9,16.95,16.9,16.9,25
20160501|2016-05-04 18:30,5,16.9,16.92,16.87,16.92,379
20160501|2016-05-04 19:00,5,16.91,16.91,16.85,16.85,95
20160501|2016-05-04 19:30,5,16.85,16.85,16.85,16.85,20
20160501|2016-05-04 20:00,5,16.85,16.85,16.75,16.8,254
20160501|2016-05-04 20:30,5,16.75,16.75,16.7,16.7,73
20160501|2016-05-04 21:00,5,16.65,16.7,16.65,16.7,30
20160501|2016-05-04 21:30,5,16.65,16.7,16.65,16.7,48
20160501|2016-05-04 22:00,5,16.67,16.7,16.65,16.7,35
20160501|2016-05-04 22:30,5,16.65,16.65,16.64,16.65,23
20160501|2016-05-04 23:30,5,16.7,16.7,16.7,16.7,6
20160501|2016-05-05 00:00,5,16.7,16.7,16.7,16.7,15
20160501|2016-05-05 00:30,5,16.7,16.7,16.67,16.67,2
20160501|2016-05-05 01:00,5,16.65,16.65,16.6,16.65,34
20160501|2016-05-05 01:30,5,16.65,16.65,16.45,16.5,384
20160501|2016-05-05 02:00,5,16.55,16.6,16.5,16.5,545
20160501|2016-05-05 02:30,5,16.5,16.65,16.45,16.55,511
20160501|2016-05-05 03:00,5,16.6,16.7,16.35,16.36,663
20160501|2016-05-05 03:30,5,16.35,16.38,16.3,16.38,289
20160501|2016-05-05 04:00,5,16.38,16.39,16.33,16.35,73
20160501|2016-05-05 04:30,5,16.4,16.6,16.35,16.51,221
20160501|2016-05-05 05:00,5,16.55,16.7,16.55,16.7,312
20160501|2016-05-05 05:30,5,16.7,16.78,16.58,16.6,464
20160501|2016-05-05 06:00,5,16.6,16.65,16.57,16.6,395
20160501|2016-05-05 06:30,5,16.6,16.6,16.5,16.55,197
20160501|2016-05-05 07:00,5,16.55,16.58,16.5,16.53,456
20160501|2016-05-05 07:30,5,16.55,16.61,16.45,16.5,918
20160501|2016-05-05 08:00,5,16.55,16.67,16.5,16.58,1302
20160501|2016-05-05 08:30,5,16.6,16.85,16.45,16.73,8818
20160501|2016-05-05 09:00,5,16.75,16.8,16.49,16.74,5338
20160501|2016-05-05 09:30,5,16.7,16.82,16.64,16.69,4036
20160501|2016-05-05 10:00,5,16.69,16.85,16.63,16.8,2640
20160501|2016-05-05 10:30,5,16.85,16.85,16.55,16.62,2350
20160501|2016-05-05 11:00,5,16.62,16.75,16.5,16.71,2543
20160501|2016-05-05 11:30,5,16.75,16.8,16.64,16.7,1539
20160501|2016-05-05 12:00,5,16.7,17.2,16.67,17.18,4075
20160501|2016-05-05 12:30,5,17.18,17.25,17.1,17.12,3215
20160501|2016-05-05 13:00,5,17.15,17.2,16.95,17.05,2930
20160501|2016-05-05 13:30,5,17.05,17.1,16.85,17.09,2219
20160501|2016-05-05 14:00,5,17.09,17.2,16.94,16.95,3067
20160501|2016-05-05 14:30,5,16.95,17.07,16.85,16.9,4446
20160501|2016-05-05 15:00,5,16.9,16.95,16.7,16.75,6573
20160501|2016-05-05 15:30,6,16.75,16.84,16.75,16.78,259
20160501|2016-05-05 16:00,6,16.8,16.83,16.75,16.83,138
20160501|2016-05-05 16:30,6,16.82,16.83,16.8,16.8,29
20160501|2016-05-05 17:00,6,16.85,16.9,16.8,16.9,65
20160501|2016-05-05 17:30,6,16.9,16.99,16.9,16.93,101
20160501|2016-05-05 18:00,6,16.9,16.9,16.85,16.85,205
20160501|2016-05-05 18:30,6,16.87,16.87,16.8,16.8,67
20160501|2016-05-05 19:00,6,16.8,16.85,16.75,16.8,139
20160501|2016-05-05 19:30,6,16.85,16.85,16.75,16.75,77
20160501|2016-05-05 20:00,6,16.8,16.83,16.7,16.75,36
20160501|2016-05-05 20:30,6,16.8,16.92,16.8,16.92,32
20160501|2016-05-05 21:00,6,16.9,16.9,16.9,16.9,10
20160501|2016-05-05 21:30,6,16.9,16.9,16.85,16.9,20
20160501|2016-05-05 22:00,6,16.9,16.9,16.9,16.9,17
20160501|2016-05-05 22:30,6,16.85,16.9,16.85,16.9,4
20160501|2016-05-05 23:00,6,16.85,16.9,16.85,16.9,21
20160501|2016-05-05 23:30,6,16.9,16.9,16.9,16.9,9
20160501|2016-05-06 00:00,6,16.85,16.9,16.85,16.9,2
20160501|2016-05-06 00:30,6,16.85,16.9,16.85,16.9,2
20160501|2016-05-06 01:00,6,16.85,16.9,16.8,16.89,71
20160501|2016-05-06 01:30,6,16.9,16.95,16.9,16.9,47
20160501|2016-05-06 02:00,6,16.95,17.08,16.8,16.85,366
20160501|2016-05-06 02:30,6,16.85,16.85,16.75,16.8,290
20160501|2016-05-06 03:00,6,16.85,16.86,16.75,16.85,449
20160501|2016-05-06 03:30,6,16.85,16.88,16.8,16.8,161
20160501|2016-05-06 04:00,6,16.85,16.9,16.85,16.9,188
20160501|2016-05-06 04:30,6,16.9,16.96,16.87,16.95,286
20160501|2016-05-06 05:00,6,16.95,17,16.95,17,98
20160501|2016-05-06 05:30,6,17,17.05,16.96,17,123
20160501|2016-05-06 06:00,6,17,17.03,16.96,17,243
20160501|2016-05-06 06:30,6,17.02,17.07,16.95,16.98,202
20160501|2016-05-06 07:00,6,16.95,17,16.85,16.9,684
20160501|2016-05-06 07:30,6,16.95,17.27,16.93,17.1,5195
20160501|2016-05-06 08:00,6,17.1,17.1,16.75,16.95,3288
20160501|2016-05-06 08:30,6,16.95,16.97,16.4,16.68,11336
20160501|2016-05-06 09:00,6,16.68,16.8,16.45,16.65,4741
20160501|2016-05-06 09:30,6,16.69,16.98,16.55,16.9,6551
20160501|2016-05-06 10:00,6,16.95,16.95,16.53,16.6,3812
20160501|2016-05-06 10:30,6,16.58,16.73,16.5,16.7,2304
20160501|2016-05-06 11:00,6,16.7,16.75,16.59,16.75,1794
20160501|2016-05-06 11:30,6,16.71,16.85,16.6,16.63,2119
20160501|2016-05-06 12:00,6,16.6,16.65,16.3,16.38,4735
20160501|2016-05-06 12:30,6,16.39,16.47,16.17,16.19,3947
20160501|2016-05-06 13:00,6,16.2,16.22,16,16.09,5410
20160501|2016-05-06 13:30,6,16.1,16.15,15.85,16,4818
20160501|2016-05-06 14:00,6,16,16.05,15.85,15.92,3834
20160501|2016-05-06 14:30,6,15.95,16.05,15.88,15.9,5648
20160501|2016-05-06 15:00,6,15.9,15.93,15.7,15.73,8118
20160501|2016-05-08 17:00,9,15.65,15.75,15.6,15.61,510
20160501|2016-05-08 17:30,9,15.62,15.62,15.55,15.55,73
20160501|2016-05-08 18:00,9,15.55,15.6,15.53,15.55,60
20160501|2016-05-08 18:30,9,15.55,15.65,15.55,15.6,49
20160501|2016-05-08 19:00,9,15.6,15.6,15.55,15.59,128
20160501|2016-05-08 19:30,9,15.59,15.6,15.52,15.6,89
20160501|2016-05-08 20:00,9,15.62,15.65,15.62,15.65,50
20160501|2016-05-08 20:30,9,15.65,15.7,15.6,15.7,40
20160501|2016-05-08 21:00,9,15.65,15.7,15.65,15.7,125
20160501|2016-05-08 21:30,9,15.7,15.75,15.7,15.72,33
20160501|2016-05-08 22:00,9,15.75,15.75,15.7,15.75,20
20160501|2016-05-08 22:30,9,15.75,15.75,15.7,15.72,52
20160501|2016-05-08 23:00,9,15.7,15.75,15.7,15.7,11
20160501|2016-05-08 23:30,9,15.7,15.7,15.7,15.7,10
20160501|2016-05-09 00:00,9,15.7,15.7,15.7,15.7,3
20160501|2016-05-09 00:30,9,15.67,15.75,15.65,15.71,137
20160501|2016-05-09 01:00,9,15.7,15.71,15.65,15.67,113
20160501|2016-05-09 01:30,9,15.67,15.72,15.67,15.71,104
20160501|2016-05-09 02:00,9,15.7,15.9,15.7,15.88,490
20160501|2016-05-09 02:30,9,15.85,15.92,15.75,15.8,311
20160501|2016-05-09 03:00,9,15.8,15.85,15.74,15.75,285
20160501|2016-05-09 03:30,9,15.7,15.72,15.5,15.5,449
20160501|2016-05-09 04:00,9,15.55,15.55,15.45,15.5,580
20160501|2016-05-09 04:30,9,15.5,15.5,15.49,15.5,150
20160501|2016-05-09 05:00,9,15.53,15.55,15.49,15.5,100
20160501|2016-05-09 05:30,9,15.45,15.55,15.45,15.51,238
20160501|2016-05-09 06:00,9,15.51,15.54,15.45,15.45,178
20160501|2016-05-09 06:30,9,15.45,15.58,15.42,15.55,509
20160501|2016-05-09 07:00,9,15.58,15.65,15.5,15.55,807
20160501|2016-05-09 07:30,9,15.57,15.64,15.55,15.62,531
20160501|2016-05-09 08:00,9,15.6,15.73,15.55,15.7,663
20160501|2016-05-09 08:30,9,15.7,15.8,15.54,15.65,9809
20160501|2016-05-09 09:00,9,15.65,15.85,15.58,15.78,7139
20160501|2016-05-09 09:30,9,15.8,15.85,15.64,15.7,4315
20160501|2016-05-09 10:00,9,15.7,15.9,15.56,15.78,5263
20160501|2016-05-09 10:30,9,15.78,15.84,15.63,15.71,3353
20160501|2016-05-09 11:00,9,15.71,15.8,15.5,15.63,3338
20160501|2016-05-09 11:30,9,15.6,15.68,15.55,15.6,3302
20160501|2016-05-09 12:00,9,15.6,15.68,15.5,15.58,2133
20160501|2016-05-09 12:30,9,15.57,15.63,15.5,15.57,2781
20160501|2016-05-09 13:00,9,15.55,15.65,15.4,15.44,3891
20160501|2016-05-09 13:30,9,15.44,15.45,15.12,15.2,5534
20160501|2016-05-09 14:00,9,15.2,15.38,15.2,15.35,4275
20160501|2016-05-09 14:30,9,15.36,15.65,15.3,15.57,7255
20160501|2016-05-09 15:00,9,15.55,15.6,15.45,15.5,4538
20160501|2016-05-09 15:30,10,15.5,15.55,15.49,15.55,599
20160501|2016-05-09 16:00,10,15.54,15.55,15.53,15.55,24
20160501|2016-05-09 16:30,10,15.55,15.55,15.53,15.55,23
20160501|2016-05-09 17:00,10,15.55,15.74,15.55,15.7,164
20160501|2016-05-09 17:30,10,15.7,15.7,15.68,15.7,48
20160501|2016-05-09 18:00,10,15.7,15.7,15.65,15.7,56
20160501|2016-05-09 18:30,10,15.68,15.69,15.64,15.64,133
20160501|2016-05-09 19:00,10,15.65,15.65,15.58,15.65,78
20160501|2016-05-09 19:30,10,15.65,15.65,15.55,15.58,92
20160501|2016-05-09 20:00,10,15.6,15.61,15.55,15.61,53
20160501|2016-05-09 20:30,10,15.6,15.6,15.45,15.45,325
20160501|2016-05-09 21:00,10,15.45,15.47,15.4,15.45,300
20160501|2016-05-09 21:30,10,15.45,15.45,15.44,15.44,19
20160501|2016-05-09 22:00,10,15.44,15.48,15.4,15.4,47
20160501|2016-05-09 22:30,10,15.44,15.44,15.33,15.35,250
20160501|2016-05-09 23:00,10,15.35,15.4,15.35,15.4,66
20160501|2016-05-09 23:30,10,15.39,15.4,15.35,15.38,65
20160501|2016-05-10 00:00,10,15.4,15.4,15.35,15.37,22
20160501|2016-05-10 00:30,10,15.37,15.37,15.3,15.3,121
20160501|2016-05-10 01:00,10,15.3,15.37,15.22,15.25,605
20160501|2016-05-10 01:30,10,15.25,15.26,15.17,15.2,403
20160501|2016-05-10 02:00,10,15.19,15.2,14.96,15.05,782
20160501|2016-05-10 02:30,10,15.05,15.05,14.95,15,145
20160501|2016-05-10 03:00,10,15,15.1,14.95,15.05,717
20160501|2016-05-10 03:30,10,15,15.05,14.88,14.9,530
20160501|2016-05-10 04:00,10,14.88,15,14.88,14.96,503
20160501|2016-05-10 04:30,10,14.95,14.95,14.75,14.85,2538
20160501|2016-05-10 05:00,10,14.85,14.95,14.8,14.87,674
20160501|2016-05-10 05:30,10,14.87,15.1,14.86,15.05,378
20160501|2016-05-10 06:00,10,15.1,15.25,15.07,15.19,920
20160501|2016-05-10 06:30,10,15.17,15.2,15.04,15.05,639
20160501|2016-05-10 07:00,10,15.05,15.1,14.98,15.03,1008
20160501|2016-05-10 07:30,10,15.03,15.1,15,15.06,744
20160501|2016-05-10 08:00,10,15.07,15.15,14.95,15.04,936
20160501|2016-05-10 08:30,10,15.05,15.15,14.85,14.93,9157
20160501|2016-05-10 09:00,10,14.9,15,14.84,14.93,5240
20160501|2016-05-10 09:30,10,14.9,15,14.8,14.98,10074
20160501|2016-05-10 10:00,10,15,15.05,14.95,14.95,5167
20160501|2016-05-10 10:30,10,14.95,14.97,14.75,14.79,5631
20160501|2016-05-10 11:00,10,14.79,14.85,14.75,14.77,3800
20160501|2016-05-10 11:30,10,14.77,14.9,14.75,14.82,3451
20160501|2016-05-10 12:00,10,14.83,14.93,14.79,14.9,2018
20160501|2016-05-10 12:30,10,14.87,14.9,14.8,14.83,2022
20160501|2016-05-10 13:00,10,14.8,14.9,14.8,14.8,2166
20160501|2016-05-10 13:30,10,14.8,14.85,14.7,14.79,5193
20160501|2016-05-10 14:00,10,14.78,14.81,14.65,14.72,4979
20160501|2016-05-10 14:30,10,14.74,14.8,14.58,14.62,5654
20160501|2016-05-10 15:00,10,14.65,14.7,14.5,14.5,9527
20160501|2016-05-10 15:30,11,14.55,14.65,14.55,14.62,562
20160501|2016-05-10 16:00,11,14.62,14.65,14.61,14.62,50
20160501|2016-05-10 16:30,11,14.63,14.65,14.62,14.65,29
20160501|2016-05-10 17:00,11,14.65,14.65,14.6,14.65,58
20160501|2016-05-10 17:30,11,14.65,14.65,14.65,14.65,37
20160501|2016-05-10 18:00,11,14.62,14.65,14.62,14.65,7
20160501|2016-05-10 18:30,11,14.65,14.7,14.65,14.65,71
20160501|2016-05-10 19:00,11,14.7,14.71,14.62,14.65,372
20160501|2016-05-10 19:30,11,14.65,14.7,14.6,14.6,42
20160501|2016-05-10 20:00,11,14.65,14.65,14.64,14.65,3
20160501|2016-05-10 20:30,11,14.65,14.75,14.63,14.75,307
20160501|2016-05-10 21:00,11,14.8,14.85,14.8,14.85,15
20160501|2016-05-10 21:30,11,14.85,14.85,14.8,14.85,4
20160501|2016-05-10 22:00,11,14.85,14.85,14.8,14.8,7
20160501|2016-05-10 22:30,11,14.8,14.81,14.77,14.8,99
20160501|2016-05-10 23:00,11,14.81,14.85,14.8,14.85,34
20160501|2016-05-10 23:30,11,14.85,14.85,14.8,14.8,4
20160501|2016-05-11 00:00,11,14.8,14.85,14.8,14.8,9
20160501|2016-05-11 00:30,11,14.8,14.8,14.8,14.8,3
20160501|2016-05-11 01:00,11,14.8,14.85,14.75,14.8,48
20160501|2016-05-11 01:30,11,14.8,14.85,14.75,14.78,97
20160501|2016-05-11 02:00,11,14.8,14.95,14.7,14.85,504
20160501|2016-05-11 02:30,11,14.9,14.95,14.8,14.88,228
20160501|2016-05-11 03:00,11,14.9,14.95,14.85,14.9,316
20160501|2016-05-11 03:30,11,14.95,14.95,14.8,14.8,265
20160501|2016-05-11 04:00,11,14.8,14.85,14.8,14.85,209
20160501|2016-05-11 04:30,11,14.8,14.85,14.75,14.77,281
20160501|2016-05-11 05:00,11,14.75,14.8,14.75,14.8,131
20160501|2016-05-11 05:30,11,14.8,14.85,14.75,14.85,174
20160501|2016-05-11 06:00,11,14.8,14.81,14.65,14.65,677
20160501|2016-05-11 06:30,11,14.65,14.73,14.65,14.68,235
20160501|2016-05-11 07:00,11,14.65,14.7,14.65,14.65,145
20160501|2016-05-11 07:30,11,14.65,14.68,14.6,14.6,492
20160501|2016-05-11 08:00,11,14.63,14.8,14.63,14.75,1290
20160501|2016-05-11 08:30,11,14.75,14.93,14.65,14.9,6948
20160501|2016-05-11 09:00,11,14.9,15.02,14.8,14.8,9334
20160501|2016-05-11 09:30,11,14.8,14.82,14.6,14.7,9435
20160501|2016-05-11 10:00,11,14.7,15,14.7,14.78,4422
20160501|2016-05-11 10:30,11,14.78,14.88,14.73,14.86,3933
20160501|2016-05-11 11:00,11,14.87,14.95,14.8,14.87,1999
20160501|2016-05-11 11:30,11,14.87,14.95,14.8,14.87,3275
20160501|2016-05-11 12:00,11,14.88,15.15,14.87,15.05,3491
20160501|2016-05-11 12:30,11,15.05,15.22,15,15.18,4609
20160501|2016-05-11 13:00,11,15.18,15.38,15.15,15.23,4890
20160501|2016-05-11 13:30,11,15.2,15.6,15.2,15.53,5043
20160501|2016-05-11 14:00,11,15.51,15.6,15.4,15.5,4204
20160501|2016-05-11 14:30,11,15.5,15.65,15.35,15.47,10741
20160501|2016-05-11 15:00,11,15.45,15.7,15.4,15.65,8495
20160501|2016-05-11 15:30,12,15.6,15.63,15.52,15.55,699
20160501|2016-05-11 16:00,12,15.55,15.55,15.5,15.55,53
20160501|2016-05-11 16:30,12,15.55,15.73,15.55,15.63,264
20160501|2016-05-11 17:00,12,15.65,15.7,15.58,15.58,72
20160501|2016-05-11 17:30,12,15.6,15.6,15.55,15.57,23
20160501|2016-05-11 18:00,12,15.58,15.6,15.55,15.55,13
20160501|2016-05-11 18:30,12,15.55,15.65,15.55,15.65,153
20160501|2016-05-11 19:00,12,15.65,15.65,15.55,15.6,301
20160501|2016-05-11 19:30,12,15.6,15.6,15.55,15.55,25
20160501|2016-05-11 20:00,12,15.55,15.55,15.5,15.55,45
20160501|2016-05-11 20:30,12,15.55,15.65,15.55,15.6,195
20160501|2016-05-11 21:00,12,15.55,15.63,15.55,15.6,17
20160501|2016-05-11 21:30,12,15.6,15.6,15.55,15.55,12
20160501|2016-05-11 22:00,12,15.55,15.56,15.5,15.5,108
20160501|2016-05-11 22:30,12,15.5,15.5,15.45,15.5,24
20160501|2016-05-11 23:00,12,15.5,15.5,15.47,15.5,62
20160501|2016-05-11 23:30,12,15.45,15.45,15.45,15.45,41
20160501|2016-05-12 00:00,12,15.45,15.45,15.4,15.4,17
20160501|2016-05-12 00:30,12,15.4,15.45,15.4,15.4,57
20160501|2016-05-12 01:00,12,15.4,15.41,15.35,15.4,107
20160501|2016-05-12 01:30,12,15.4,15.5,15.4,15.45,81
20160501|2016-05-12 02:00,12,15.5,15.65,15.45,15.64,467
20160501|2016-05-12 02:30,12,15.6,15.6,15.35,15.4,664
20160501|2016-05-12 03:00,12,15.37,15.4,15.34,15.35,156
20160501|2016-05-12 03:30,12,15.35,15.35,15.23,15.23,579
20160501|2016-05-12 04:00,12,15.25,15.27,15.2,15.2,343
20160501|2016-05-12 04:30,12,15.2,15.3,15.03,15.05,1325
20160501|2016-05-12 05:00,12,15.05,15.15,15.05,15.1,295
20160501|2016-05-12 05:30,12,15.1,15.15,15,15.04,424
20160501|2016-05-12 06:00,12,15.04,15.15,15.04,15.07,400
20160501|2016-05-12 06:30,12,15.1,15.1,14.99,15.02,459
20160501|2016-05-12 07:00,12,15.03,15.1,15,15.05,559
20160501|2016-05-12 07:30,12,15.05,15.2,15.05,15.13,680
20160501|2016-05-12 08:00,12,15.15,15.22,15.1,15.2,1146
20160501|2016-05-12 08:30,12,15.2,15.55,15.05,15.55,11409
20160501|2016-05-12 09:00,12,15.55,15.7,15.38,15.56,7089
20160501|2016-05-12 09:30,12,15.6,15.77,15.45,15.65,6056
20160501|2016-05-12 10:00,12,15.64,16.02,15.6,15.82,8903
20160501|2016-05-12 10:30,12,15.83,15.98,15.64,15.94,7601
20160501|2016-05-12 11:00,12,15.95,16.04,15.75,15.78,4364
20160501|2016-05-12 11:30,12,15.8,16,15.55,15.57,5238
20160501|2016-05-12 12:00,12,15.56,15.78,15.51,15.68,5699
20160501|2016-05-12 12:30,12,15.65,15.9,15.38,15.4,6260
20160501|2016-05-12 13:00,12,15.4,15.4,15.04,15.13,6698
20160501|2016-05-12 13:30,12,15.15,15.27,14.95,15.08,7229
20160501|2016-05-12 14:00,12,15.05,15.27,15.02,15.19,4120
20160501|2016-05-12 14:30,12,15.19,15.35,15.15,15.24,5637
20160501|2016-05-12 15:00,12,15.25,15.3,15.15,15.22,5305
20160501|2016-05-12 15:30,13,15.25,15.3,15.23,15.25,369
20160501|2016-05-12 16:00,13,15.25,15.3,15.24,15.28,87
20160501|2016-05-12 16:30,13,15.3,15.3,15.3,15.3,2
20160501|2016-05-12 17:00,13,15.28,15.33,15.28,15.3,194
20160501|2016-05-12 17:30,13,15.33,15.35,15.33,15.35,2
20160501|2016-05-12 18:00,13,15.35,15.36,15.28,15.28,81
20160501|2016-05-12 18:30,13,15.3,15.3,15.23,15.25,85
20160501|2016-05-12 19:00,13,15.25,15.25,15.25,15.25,32
20160501|2016-05-12 19:30,13,15.3,15.45,15.26,15.45,166
20160501|2016-05-12 20:00,13,15.43,15.63,15.43,15.6,279
20160501|2016-05-12 20:30,13,15.6,15.65,15.55,15.6,69
20160501|2016-05-12 21:00,13,15.65,15.65,15.6,15.6,31
20160501|2016-05-12 21:30,13,15.65,15.65,15.63,15.63,21
20160501|2016-05-12 22:00,13,15.65,15.65,15.63,15.63,12
20160501|2016-05-12 22:30,13,15.6,15.65,15.6,15.65,16
20160501|2016-05-12 23:00,13,15.65,15.7,15.65,15.7,4
20160501|2016-05-12 23:30,13,15.65,15.65,15.6,15.63,11
20160501|2016-05-13 00:00,13,15.63,15.65,15.63,15.65,10
20160501|2016-05-13 00:30,13,15.65,15.7,15.65,15.7,31
20160501|2016-05-13 01:00,13,15.68,15.8,15.68,15.75,156
20160501|2016-05-13 01:30,13,15.75,15.85,15.75,15.85,68
20160501|2016-05-13 02:00,13,15.85,15.96,15.8,15.93,597
20160501|2016-05-13 02:30,13,15.95,15.97,15.64,15.75,1062
20160501|2016-05-13 03:00,13,15.75,15.92,15.68,15.83,405
20160501|2016-05-13 03:30,13,15.8,15.88,15.78,15.85,370
20160501|2016-05-13 04:00,13,15.85,15.93,15.85,15.85,107
20160501|2016-05-13 04:30,13,15.85,15.87,15.75,15.82,356
20160501|2016-05-13 05:00,13,15.8,15.8,15.7,15.7,410
20160501|2016-05-13 05:30,13,15.65,15.73,15.6,15.66,842
20160501|2016-05-13 06:00,13,15.65,15.67,15.58,15.62,262
20160501|2016-05-13 06:30,13,15.62,15.67,15.59,15.67,570
20160501|2016-05-13 07:00,13,15.67,15.68,15.55,15.6,520
20160501|2016-05-13 07:30,13,15.57,15.57,15.25,15.46,1695
20160501|2016-05-13 08:00,13,15.46,15.55,15.3,15.3,1139
20160501|2016-05-13 08:30,13,15.33,15.43,15.07,15.4,10243
20160501|2016-05-13 09:00,13,15.4,15.52,15.17,15.39,7798
20160501|2016-05-13 09:30,13,15.38,15.57,15.33,15.38,5512
20160501|2016-05-13 10:00,13,15.38,15.38,15,15.03,8768
20160501|2016-05-13 10:30,13,15.03,15.19,15.02,15.15,3261
20160501|2016-05-13 11:00,13,15.18,15.2,15.05,15.09,2234
20160501|2016-05-13 11:30,13,15.09,15.3,15.05,15.25,2025
20160501|2016-05-13 12:00,13,15.25,15.45,15.15,15.45,3651
20160501|2016-05-13 12:30,13,15.43,15.85,15.4,15.71,8017
20160501|2016-05-13 13:00,13,15.74,16,15.6,15.92,4978
20160501|2016-05-13 13:30,13,15.95,16.27,15.9,16.15,8163
20160501|2016-05-13 14:00,13,16.14,16.2,15.9,16.04,4613
20160501|2016-05-13 14:30,13,16.02,16.15,15.85,15.95,7655
20160501|2016-05-13 15:00,13,15.9,15.95,15.8,15.87,6837
20160501|2016-05-15 17:00,16,15.9,16.25,15.9,16.2,372
20160501|2016-05-15 17:30,16,16.2,16.25,16.2,16.21,75
20160501|2016-05-15 18:00,16,16.2,16.25,16.12,16.15,280
20160501|2016-05-15 18:30,16,16.15,16.2,16,16.05,268
20160501|2016-05-15 19:00,16,16.1,16.1,15.9,15.95,450
20160501|2016-05-15 19:30,16,15.95,16,15.9,15.95,292
20160501|2016-05-15 20:00,16,15.92,16.05,15.92,16,136
20160501|2016-05-15 20:30,16,16.03,16.04,15.99,16.02,67
20160501|2016-05-15 21:00,16,16,16.02,16,16.02,123
20160501|2016-05-15 21:30,16,15.95,15.97,15.8,15.8,424
20160501|2016-05-15 22:00,16,15.83,15.84,15.75,15.8,304
20160501|2016-05-15 22:30,16,15.75,15.8,15.75,15.75,125
20160501|2016-05-15 23:00,16,15.85,15.85,15.83,15.83,29
20160501|2016-05-15 23:30,16,15.85,15.95,15.85,15.95,158
20160501|2016-05-16 00:00,16,15.95,16.02,15.9,16.01,19
20160501|2016-05-16 00:30,16,16,16,15.91,15.91,38
20160501|2016-05-16 01:00,16,15.9,15.96,15.85,15.85,72
20160501|2016-05-16 01:30,16,15.85,15.95,15.85,15.95,11
20160501|2016-05-16 02:00,16,15.9,16.02,15.9,15.99,267
20160501|2016-05-16 02:30,16,16,16,15.87,15.87,320
20160501|2016-05-16 03:00,16,15.85,16.06,15.85,16.01,805
20160501|2016-05-16 03:30,16,16.05,16.05,15.95,15.95,156
20160501|2016-05-16 04:00,16,15.9,16.04,15.9,15.95,414
20160501|2016-05-16 04:30,16,15.95,16.1,15.95,16.03,546
20160501|2016-05-16 05:00,16,16,16.1,16,16.08,211
20160501|2016-05-16 05:30,16,16.1,16.17,16.06,16.07,126
20160501|2016-05-16 06:00,16,16.07,16.1,16,16,222
20160501|2016-05-16 06:30,16,16.03,16.03,15.88,15.95,890
20160501|2016-05-16 07:00,16,15.93,15.95,15.84,15.87,1430
20160501|2016-05-16 07:30,16,15.9,16.1,15.88,16.05,1693
20160501|2016-05-16 08:00,16,16.05,16.1,15.96,16,1367
20160501|2016-05-16 08:30,16,16,16.05,15.58,15.69,11782
20160501|2016-05-16 09:00,16,15.65,15.75,15.54,15.68,7541
20160501|2016-05-16 09:30,16,15.65,15.7,15.48,15.53,4433
20160501|2016-05-16 10:00,16,15.5,15.5,15.37,15.41,4688
20160501|2016-05-16 10:30,16,15.41,15.45,15.25,15.3,4089
20160501|2016-05-16 11:00,16,15.3,15.4,15.25,15.38,2600
20160501|2016-05-16 11:30,16,15.39,15.4,15.1,15.12,3756
20160501|2016-05-16 12:00,16,15.12,15.2,15.05,15.08,3265
20160501|2016-05-16 12:30,16,15.1,15.25,15.08,15.14,2548
20160501|2016-05-16 13:00,16,15.11,15.11,14.9,14.92,5473
20160501|2016-05-16 13:30,16,14.92,14.95,14.82,14.85,4514
20160501|2016-05-16 14:00,16,14.8,15,14.8,14.88,5277
20160501|2016-05-16 14:30,16,14.9,15.15,14.88,15.08,5062
20160501|2016-05-16 15:00,16,15.09,15.2,15,15.15,6756
20160501|2016-05-16 15:30,17,15.15,15.25,15.14,15.18,506
20160501|2016-05-16 16:00,17,15.15,15.2,15.14,15.17,91
20160501|2016-05-16 17:00,17,15.15,15.2,15.13,15.13,143
20160501|2016-05-16 17:30,17,15.1,15.12,15.1,15.12,142
20160501|2016-05-16 18:00,17,15.1,15.13,15.08,15.11,19
20160501|2016-05-16 18:30,17,15.12,15.12,15.08,15.1,55
20160501|2016-05-16 19:00,17,15.13,15.21,15.13,15.21,65
20160501|2016-05-16 19:30,17,15.2,15.22,15.16,15.17,17
20160501|2016-05-16 20:00,17,15.2,15.2,15.1,15.1,247
20160501|2016-05-16 20:30,17,15.11,15.15,15.08,15.08,7
20160501|2016-05-16 21:00,17,15.09,15.12,15.09,15.12,6
20160501|2016-05-16 21:30,17,15.1,15.1,15.08,15.1,17
20160501|2016-05-16 22:00,17,15.15,15.15,15.15,15.15,1
20160501|2016-05-16 22:30,17,15.1,15.1,15.1,15.1,1
20160501|2016-05-16 23:00,17,15.1,15.15,15.1,15.15,8
20160501|2016-05-16 23:30,17,15.1,15.1,15.1,15.1,2
20160501|2016-05-17 00:00,17,15.15,15.15,15.1,15.11,10
20160501|2016-05-17 00:30,17,15.1,15.11,15.05,15.06,166
20160501|2016-05-17 01:00,17,15.05,15.06,14.95,14.95,123
20160501|2016-05-17 01:30,17,15,15.02,14.95,14.95,112
20160501|2016-05-17 02:00,17,15,15.05,14.83,14.85,564
20160501|2016-05-17 02:30,17,14.85,14.87,14.75,14.85,584
20160501|2016-05-17 03:00,17,14.8,14.92,14.8,14.85,602
20160501|2016-05-17 03:30,17,14.8,14.95,14.8,14.93,324
20160501|2016-05-17 04:00,17,14.95,15.1,14.93,14.96,622
20160501|2016-05-17 04:30,17,14.95,14.95,14.88,14.9,126
20160501|2016-05-17 05:00,17,14.9,14.95,14.85,14.89,223
20160501|2016-05-17 05:30,17,14.88,15.05,14.88,15.01,484
20160501|2016-05-17 06:00,17,15.01,15.15,14.98,15.11,227
20160501|2016-05-17 06:30,17,15.12,15.15,15,15.05,193
20160501|2016-05-17 07:00,17,15.04,15.2,15.04,15.2,1006
20160501|2016-05-17 07:30,17,15.16,15.35,15.15,15.3,1155
20160501|2016-05-17 08:00,17,15.3,15.35,15.15,15.15,1639
20160501|2016-05-17 08:30,17,15.2,15.55,15.05,15.39,9332
20160501|2016-05-17 09:00,17,15.4,15.6,15.27,15.45,6304
20160501|2016-05-17 09:30,17,15.45,15.52,15.05,15.1,4152
20160501|2016-05-17 10:00,17,15.05,15.15,14.9,15.1,6473
20160501|2016-05-17 10:30,17,15.15,15.15,14.88,14.97,2941
20160501|2016-05-17 11:00,17,14.97,15.2,14.94,15.12,2454
20160501|2016-05-17 11:30,17,15.15,15.3,15.07,15.25,2221
20160501|2016-05-17 12:00,17,15.24,15.3,15.15,15.17,2114
20160501|2016-05-17 12:30,17,15.18,15.5,15.1,15.48,2907
20160501|2016-05-17 13:00,17,15.48,16.21,15.45,16.02,10032
20160501|2016-05-17 13:30,17,16.05,16.1,15.8,15.93,6112
20160501|2016-05-17 14:00,17,15.93,16.1,15.7,16.03,5162
20160501|2016-05-17 14:30,17,16,16.08,15.6,15.65,7761
20160501|2016-05-17 15:00,17,15.65,15.7,15.39,15.42,7229
20160501|2016-05-17 15:30,18,15.45,15.5,15.4,15.45,115
20160501|2016-05-17 16:00,18,15.45,15.45,15.45,15.45,2
20160501|2016-05-17 16:30,18,15.4,15.4,15.3,15.3,11
20160501|2016-05-17 17:00,18,15.4,15.45,15.4,15.4,27
20160501|2016-05-17 17:30,18,15.4,15.4,15.4,15.4,48
20160501|2016-05-17 18:00,18,15.4,15.4,15.4,15.4,3
20160501|2016-05-17 18:30,18,15.4,15.45,15.4,15.45,7
20160501|2016-05-17 19:00,18,15.45,15.45,15.4,15.45,17
20160501|2016-05-17 19:30,18,15.5,15.6,15.5,15.55,122
20160501|2016-05-17 21:00,18,15.41,15.41,15.4,15.4,50
20160501|2016-05-17 22:00,18,15.35,15.45,15.35,15.45,8
20160501|2016-05-17 22:30,18,15.55,15.55,15.4,15.5,125
20160501|2016-05-17 23:00,18,15.5,15.57,15.5,15.56,14
20160501|2016-05-17 23:30,18,15.6,15.6,15.6,15.6,4
20160501|2016-05-18 00:00,18,15.6,15.6,15.5,15.5,9
20160501|2016-05-18 00:30,18,15.5,15.5,15.45,15.45,30
20160501|2016-05-18 01:00,18,15.45,15.7,15.45,15.7,109
20160501|2016-05-18 01:30,18,15.7,15.7,15.63,15.63,13
20160501|2016-05-18 02:00,18,15.6,15.6,15.4,15.4,21
20160501|2016-05-18 02:30,18,15.4,15.5,15.4,15.5,65
20160501|2016-05-18 03:00,18,15.41,15.5,15.34,15.39,99
20160501|2016-05-18 04:00,18,15.35,15.4,15.35,15.35,56
20160501|2016-05-18 04:30,18,15.35,15.35,15.3,15.35,36
20160501|2016-05-18 05:00,18,15.35,15.35,15.2,15.25,466
20160501|2016-05-18 05:30,18,15.35,15.5,15.35,15.4,127
20160501|2016-05-18 06:00,18,15.35,15.4,15.35,15.35,42
20160501|2016-05-18 06:30,18,15.35,15.5,15.25,15.5,280
20160501|2016-05-18 07:00,18,15.45,15.6,15.45,15.6,26
20160501|2016-05-18 07:30,18,15.6,15.7,15.5,15.6,766
20160601|2015-12-28 07:30,28,19.95,19.95,19.91,19.92,13
20160601|2015-12-28 08:00,28,19.94,19.95,19.94,19.94,54
20160601|2015-12-28 08:30,28,19.9,20.03,19.9,19.96,92
20160601|2015-12-28 09:00,28,20,20.07,19.98,20.01,162
20160601|2015-12-28 09:30,28,20.02,20.15,20,20.1,191
20160601|2015-12-28 10:00,28,20.1,20.1,20,20,19
20160601|2015-12-28 10:30,28,20,20,19.89,20,80
20160601|2015-12-28 11:00,28,19.91,19.95,19.9,19.9,31
20160601|2015-12-28 11:30,28,19.9,19.91,19.85,19.91,27
20160601|2015-12-28 12:00,28,19.83,19.85,19.7,19.7,125
20160601|2015-12-28 12:30,28,19.65,19.75,19.63,19.75,101
20160601|2015-12-28 13:00,28,19.71,19.72,19.63,19.65,111
20160601|2015-12-28 13:30,28,19.65,19.65,19.59,19.6,23
20160601|2015-12-28 14:00,28,19.57,19.65,19.57,19.6,64
20160601|2015-12-28 14:30,28,19.6,19.63,19.5,19.5,242
20160601|2015-12-28 15:00,28,19.5,19.55,19.4,19.4,506
20160601|2015-12-28 16:00,29,19.48,19.48,19.48,19.48,1
20160601|2015-12-28 18:00,29,19.47,19.5,19.47,19.48,8
20160601|2015-12-28 22:00,29,19.41,19.41,19.41,19.41,1
20160601|2015-12-29 02:00,29,19.44,19.44,19.4,19.4,71
20160601|2015-12-29 02:30,29,19.35,19.38,19.35,19.37,11
20160601|2015-12-29 03:30,29,19.3,19.32,19.28,19.29,40
20160601|2015-12-29 06:00,29,19.35,19.35,19.35,19.35,4
20160601|2015-12-29 07:00,29,19.35,19.35,19.35,19.35,1
20160601|2015-12-29 07:30,29,19.3,19.3,19.28,19.28,12
20160601|2015-12-29 08:00,29,19.4,19.4,19.35,19.35,63
20160601|2015-12-29 08:30,29,19.35,19.4,19.24,19.34,164
20160601|2015-12-29 09:00,29,19.34,19.4,19.3,19.36,230
20160601|2015-12-29 09:30,29,19.35,19.43,19.33,19.4,150
20160601|2015-12-29 10:00,29,19.4,19.43,19.35,19.38,69
20160601|2015-12-29 10:30,29,19.4,19.46,19.38,19.44,58
20160601|2015-12-29 11:00,29,19.45,19.47,19.39,19.4,32
20160601|2015-12-29 11:30,29,19.4,19.4,19.38,19.38,6
20160601|2015-12-29 12:00,29,19.38,19.38,19.35,19.37,32
20160601|2015-12-29 12:30,29,19.35,19.35,19.35,19.35,13
20160601|2015-12-29 13:00,29,19.33,19.35,19.3,19.3,23
20160601|2015-12-29 13:30,29,19.35,19.35,19.31,19.31,63
20160601|2015-12-29 14:00,29,19.3,19.35,19.3,19.35,13
20160601|2015-12-29 14:30,29,19.35,19.38,19.28,19.3,154
20160601|2015-12-29 15:00,29,19.31,19.32,19.2,19.25,460
20160601|2015-12-29 19:30,30,19.26,19.26,19.26,19.26,1
20160601|2015-12-30 01:30,30,19.32,19.32,19.32,19.32,1
20160601|2015-12-30 02:00,30,19.33,19.33,19.32,19.33,18
20160601|2015-12-30 02:30,30,19.33,19.35,19.33,19.35,10
20160601|2015-12-30 03:00,30,19.32,19.32,19.32,19.32,1
20160601|2015-12-30 03:30,30,19.32,19.32,19.3,19.3,2
20160601|2015-12-30 04:00,30,19.3,19.3,19.28,19.28,2
20160601|2015-12-30 04:30,30,19.3,19.32,19.3,19.3,7
20160601|2015-12-30 06:00,30,19.3,19.33,19.28,19.33,14
20160601|2015-12-30 06:30,30,19.33,19.33,19.33,19.33,9
20160601|2015-12-30 07:00,30,19.4,19.4,19.4,19.4,3
20160601|2015-12-30 07:30,30,19.4,19.42,19.4,19.42,3
20160601|2015-12-30 08:00,30,19.4,19.42,19.4,19.42,9
20160601|2015-12-30 08:30,30,19.4,19.48,19.4,19.45,146
20160601|2015-12-30 09:00,30,19.46,19.5,19.4,19.48,112
20160601|2015-12-30 09:30,30,19.5,19.5,19.45,19.45,17
20160601|2015-12-30 10:00,30,19.5,19.52,19.5,19.5,44
20160601|2015-12-30 10:30,30,19.5,19.53,19.47,19.48,48
20160601|2015-12-30 11:00,30,19.5,19.5,19.45,19.5,30
20160601|2015-12-30 11:30,30,19.5,19.51,19.45,19.45,33
20160601|2015-12-30 12:00,30,19.47,19.53,19.47,19.5,69
20160601|2015-12-30 12:30,30,19.5,19.5,19.43,19.43,16
20160601|2015-12-30 13:00,30,19.4,19.43,19.38,19.42,41
20160601|2015-12-30 13:30,30,19.4,19.48,19.4,19.46,39
20160601|2015-12-30 14:00,30,19.46,19.46,19.45,19.45,6
20160601|2015-12-30 14:30,30,19.46,19.6,19.46,19.6,162
20160601|2015-12-30 15:00,30,19.57,19.73,19.55,19.7,327
20160601|2015-12-30 15:30,31,19.65,19.65,19.6,19.6,2
20160601|2015-12-30 16:00,31,19.64,19.64,19.64,19.64,6
20160601|2015-12-30 16:30,31,19.6,19.62,19.6,19.6,4
20160601|2015-12-31 04:00,31,19.63,19.63,19.63,19.63,1
20160601|2015-12-31 06:30,31,19.7,19.75,19.7,19.75,16
20160601|2015-12-31 07:00,31,19.8,19.8,19.75,19.75,9
20160601|2015-12-31 07:30,31,19.8,19.83,19.8,19.8,20
20160601|2015-12-31 08:00,31,19.8,19.8,19.75,19.79,40
20160601|2015-12-31 08:30,31,19.8,19.83,19.75,19.8,94
20160601|2015-12-31 09:00,31,19.75,19.82,19.75,19.8,104
20160601|2015-12-31 09:30,31,19.8,19.85,19.75,19.75,94
20160601|2015-12-31 10:00,31,19.75,19.75,19.7,19.74,55
20160601|2015-12-31 10:30,31,19.74,19.74,19.6,19.62,60
20160601|2015-12-31 11:00,31,19.6,19.65,19.57,19.57,133
20160601|2015-12-31 11:30,31,19.55,19.61,19.54,19.6,141
20160601|2015-12-31 12:00,31,19.65,19.73,19.65,19.7,85
20160601|2015-12-31 12:30,31,19.7,19.7,19.59,19.6,36
20160601|2015-12-31 13:00,31,19.6,19.67,19.58,19.65,102
20160601|2015-12-31 13:30,31,19.65,19.67,19.64,19.65,261
20160601|2015-12-31 14:00,31,19.66,19.72,19.65,19.7,65
20160601|2015-12-31 14:30,31,19.7,19.81,19.65,19.81,150
20160601|2015-12-31 15:00,31,19.8,19.82,19.71,19.8,336
20160601|2016-01-03 17:00,4,19.8,19.8,19.6,19.6,13
20160601|2016-01-03 17:30,4,19.67,19.67,19.67,19.67,2
20160601|2016-01-03 19:30,4,19.61,19.7,19.6,19.68,8
20160601|2016-01-03 20:00,4,19.7,19.9,19.68,19.9,46
20160601|2016-01-03 20:30,4,19.9,19.9,19.86,19.86,9
20160601|2016-01-03 21:00,4,19.85,19.85,19.85,19.85,3
20160601|2016-01-03 22:00,4,19.95,20.01,19.95,20.01,68
20160601|2016-01-03 22:30,4,20,20.05,20,20.05,4
20160601|2016-01-03 23:00,4,20.07,20.07,20.07,20.07,1
20160601|2016-01-03 23:30,4,20,20.1,20,20.1,4
20160601|2016-01-04 00:00,4,20.1,20.17,20.1,20.17,17
20160601|2016-01-04 01:00,4,20.23,20.23,20.23,20.23,9
20160601|2016-01-04 01:30,4,20.25,20.28,20.24,20.28,105
20160601|2016-01-04 02:00,4,20.23,20.45,20.22,20.45,84
20160601|2016-01-04 02:30,4,20.36,20.36,20.3,20.3,12
20160601|2016-01-04 03:00,4,20.31,20.31,20.27,20.27,4
20160601|2016-01-04 03:30,4,20.31,20.35,20.3,20.3,33
20160601|2016-01-04 04:00,4,20.3,20.3,20.26,20.26,35
20160601|2016-01-04 04:30,4,20.3,20.3,20.3,20.3,4
20160601|2016-01-04 05:00,4,20.4,20.4,20.4,20.4,1
20160601|2016-01-04 05:30,4,20.48,20.55,20.46,20.51,25
20160601|2016-01-04 06:00,4,20.57,20.58,20.5,20.55,30
20160601|2016-01-04 06:30,4,20.52,20.54,20.49,20.49,46
20160601|2016-01-04 07:00,4,20.4,20.41,20.35,20.37,84
20160601|2016-01-04 07:30,4,20.35,20.48,20.35,20.45,44
20160601|2016-01-04 08:00,4,20.5,20.51,20.4,20.4,17
20160601|2016-01-04 08:30,4,20.45,20.5,20.27,20.3,298
20160601|2016-01-04 09:00,4,20.3,20.38,20.15,20.2,202
20160601|2016-01-04 09:30,4,20.21,20.35,20.18,20.35,346
20160601|2016-01-04 10:00,4,20.35,20.45,20.28,20.28,299
20160601|2016-01-04 10:30,4,20.32,20.35,20.18,20.2,215
20160601|2016-01-04 11:00,4,20.25,20.38,20.25,20.35,94
20160601|2016-01-04 11:30,4,20.4,20.4,20.27,20.35,121
20160601|2016-01-04 12:00,4,20.33,20.4,20.27,20.35,59
20160601|2016-01-04 12:30,4,20.4,20.48,20.35,20.48,93
20160601|2016-01-04 13:00,4,20.5,20.63,20.48,20.55,159
20160601|2016-01-04 13:30,4,20.6,20.67,20.6,20.65,54
20160601|2016-01-04 14:00,4,20.65,20.77,20.65,20.7,133
20160601|2016-01-04 14:30,4,20.65,20.65,20.28,20.29,336
20160601|2016-01-04 15:00,4,20.28,20.32,20.07,20.07,814
20160601|2016-01-04 15:30,5,20.02,20.05,20.02,20.05,34
20160601|2016-01-04 16:00,5,20.07,20.07,20.07,20.07,4
20160601|2016-01-04 16:30,5,20.06,20.06,20.06,20.06,1
20160601|2016-01-04 17:00,5,20.05,20.05,20.05,20.05,1
20160601|2016-01-04 17:30,5,20.05,20.05,20.05,20.05,1
20160601|2016-01-04 18:00,5,20.05,20.05,20.05,20.05,1
20160601|2016-01-04 19:00,5,20.05,20.05,20.05,20.05,1
20160601|2016-01-04 19:30,5,20,20.02,19.95,19.95,46
20160601|2016-01-04 21:00,5,19.95,19.95,19.95,19.95,7
20160601|2016-01-04 22:00,5,19.98,19.98,19.98,19.98,1
20160601|2016-01-04 23:00,5,20,20,19.98,20,4
20160601|2016-01-04 23:30,5,20.05,20.06,20.02,20.03,15
20160601|2016-01-05 00:30,5,20.03,20.03,20.03,20.03,5
20160601|2016-01-05 01:00,5,20,20,20,20,2
20160601|2016-01-05 01:30,5,19.98,20.05,19.98,20.05,5
20160601|2016-01-05 02:00,5,20.07,20.16,20.01,20.15,21
20160601|2016-01-05 02:30,5,20.15,20.18,20.13,20.18,10
20160601|2016-01-05 03:00,5,20.25,20.32,20.25,20.32,16
20160601|2016-01-05 03:30,5,20.35,20.35,20.3,20.3,57
20160601|2016-01-05 04:00,5,20.34,20.45,20.34,20.45,29
20160601|2016-01-05 04:30,5,20.4,20.4,20.39,20.39,2
20160601|2016-01-05 05:30,5,20.4,20.4,20.4,20.4,6
20160601|2016-01-05 06:00,5,20.35,20.37,20.3,20.3,22
20160601|2016-01-05 06:30,5,20.35,20.35,20.25,20.25,17
20160601|2016-01-05 07:00,5,20.2,20.2,20.04,20.05,55
20160601|2016-01-05 07:30,5,20.08,20.1,19.95,19.98,48
20160601|2016-01-05 08:00,5,20.05,20.1,19.95,19.95,56
20160601|2016-01-05 08:30,5,19.95,20.2,19.92,20.2,162
20160601|2016-01-05 09:00,5,20.15,20.25,20.1,20.2,193
20160601|2016-01-05 09:30,5,20.2,20.2,20.05,20.1,50
20160601|2016-01-05 10:00,5,20.1,20.22,20.1,20.2,16
20160601|2016-01-05 10:30,5,20.13,20.18,20.1,20.1,66
20160601|2016-01-05 11:00,5,20.17,20.33,20.17,20.3,44
20160601|2016-01-05 11:30,5,20.25,20.3,20.25,20.25,46
20160601|2016-01-05 12:00,5,20.25,20.25,20.18,20.25,46
20160601|2016-01-05 12:30,5,20.15,20.15,19.95,20,124
20160601|2016-01-05 13:00,5,20,20.02,19.87,19.9,151
20160601|2016-01-05 13:30,5,19.95,20.01,19.9,20.01,176
20160601|2016-01-05 14:00,5,20.05,20.1,19.99,20.02,160
20160601|2016-01-05 14:30,5,20.05,20.05,19.9,19.94,187
20160601|2016-01-05 15:00,5,19.91,19.91,19.77,19.83,440
20160601|2016-01-05 15:30,6,19.82,19.83,19.78,19.78,6
20160601|2016-01-05 19:00,6,19.9,20,19.9,20,19
20160601|2016-01-05 19:30,6,19.99,20.05,19.98,20.03,10
20160601|2016-01-05 20:00,6,20.03,20.15,20.03,20.14,14
20160601|2016-01-05 20:30,6,20.14,20.35,20.14,20.35,40
20160601|2016-01-05 21:00,6,20.35,20.35,20.22,20.22,40
20160601|2016-01-05 21:30,6,20.22,20.22,20.22,20.22,4
20160601|2016-01-05 22:00,6,20.23,20.23,20.23,20.23,5
20160601|2016-01-05 22:30,6,20.15,20.15,20.15,20.15,10
20160601|2016-01-05 23:00,6,20.16,20.16,20.16,20.16,1
20160601|2016-01-05 23:30,6,20.12,20.12,20.12,20.12,5
20160601|2016-01-06 00:30,6,20.15,20.15,20.15,20.15,1
20160601|2016-01-06 01:00,6,20.1,20.1,20.1,20.1,1
20160601|2016-01-06 01:30,6,20.05,20.1,20.05,20.1,7
20160601|2016-01-06 02:00,6,20.15,20.32,20.15,20.29,25
20160601|2016-01-06 02:30,6,20.3,20.37,20.3,20.35,11
20160601|2016-01-06 04:00,6,20.35,20.45,20.34,20.44,82
20160601|2016-01-06 04:30,6,20.49,20.49,20.42,20.42,23
20160601|2016-01-06 05:00,6,20.55,20.65,20.53,20.6,91
20160601|2016-01-06 05:30,6,20.57,20.62,20.51,20.55,66
20160601|2016-01-06 06:00,6,20.5,20.5,20.5,20.5,12
20160601|2016-01-06 06:30,6,20.5,20.66,20.5,20.66,26
20160601|2016-01-06 07:00,6,20.6,20.62,20.5,20.5,22
20160601|2016-01-06 07:30,6,20.5,20.57,20.45,20.45,12
20160601|2016-01-06 08:00,6,20.48,20.48,20.47,20.47,38
20160601|2016-01-06 08:30,6,20.47,20.47,20.21,20.3,172
20160601|2016-01-06 09:00,6,20.26,20.35,20.05,20.12,233
20160601|2016-01-06 09:30,6,20.19,20.35,20.19,20.25,69
20160601|2016-01-06 10:00,6,20.25,20.25,20.15,20.15,84
20160601|2016-01-06 10:30,6,20.2,20.3,20.18,20.3,26
20160601|2016-01-06 11:00,6,20.34,20.35,20.25,20.3,19
20160601|2016-01-06 11:30,6,20.3,20.35,20.22,20.35,31
20160601|2016-01-06 12:00,6,20.35,20.43,20.35,20.43,164
20160601|2016-01-06 12:30,6,20.4,20.47,20.35,20.4,72
20160601|2016-01-06 13:00,6,20.4,20.4,20.2,20.27,245
20160601|2016-01-06 13:30,6,20.33,20.5,20.3,20.48,142
20160601|2016-01-06 14:00,6,20.47,20.5,20.21,20.21,278
20160601|2016-01-06 14:30,6,20.21,20.25,20.12,20.17,177
20160601|2016-01-06 15:00,6,20.15,20.15,20.09,20.15,198
20160601|2016-01-06 15:30,7,20.15,20.15,20.15,20.15,2
20160601|2016-01-06 18:00,7,20.07,20.07,20.07,20.07,4
20160601|2016-01-06 19:00,7,20.2,20.25,20.2,20.25,2
20160601|2016-01-06 19:30,7,20.35,20.62,20.35,20.62,61
20160601|2016-01-06 20:00,7,20.64,20.65,20.58,20.58,121
20160601|2016-01-06 20:30,7,20.6,20.65,20.6,20.65,2
20160601|2016-01-06 21:00,7,20.65,20.65,20.65,20.65,1
20160601|2016-01-06 21:30,7,20.7,20.75,20.52,20.52,57
20160601|2016-01-06 22:00,7,20.58,20.6,20.58,20.6,5
20160601|2016-01-06 23:30,7,20.7,20.75,20.7,20.75,22
20160601|2016-01-07 00:00,7,20.7,20.8,20.7,20.8,3
20160601|2016-01-07 00:30,7,20.9,20.9,20.89,20.89,15
20160601|2016-01-07 01:00,7,20.8,20.8,20.8,20.8,1
20160601|2016-01-07 01:30,7,20.9,20.95,20.9,20.92,10
20160601|2016-01-07 02:00,7,20.84,20.84,20.65,20.65,22
20160601|2016-01-07 02:30,7,20.9,21.2,20.9,21.2,55
20160601|2016-01-07 03:00,7,21.1,21.29,21.1,21.25,19
20160601|2016-01-07 03:30,7,21.2,21.21,21.04,21.05,29
20160601|2016-01-07 04:00,7,21,21.05,21,21.05,15
20160601|2016-01-07 04:30,7,21.12,21.12,21.02,21.1,18
20160601|2016-01-07 05:00,7,21.05,21.17,21.05,21.17,5
20160601|2016-01-07 06:00,7,21.08,21.08,20.99,20.99,52
20160601|2016-01-07 06:30,7,21,21.04,20.99,21,24
20160601|2016-01-07 07:00,7,21.03,21.1,20.93,21.1,217
20160601|2016-01-07 07:30,7,21.05,21.07,20.96,20.97,41
20160601|2016-01-07 08:00,7,20.85,20.85,20.8,20.8,45
20160601|2016-01-07 08:30,7,20.8,20.87,20.4,20.54,513
20160601|2016-01-07 09:00,7,20.64,20.7,20.55,20.57,91
20160601|2016-01-07 09:30,7,20.53,20.6,20.45,20.45,149
20160601|2016-01-07 10:00,7,20.55,20.68,20.55,20.55,82
20160601|2016-01-07 10:30,7,20.55,20.67,20.54,20.63,208
20160601|2016-01-07 11:00,7,20.65,20.72,20.59,20.71,42
20160601|2016-01-07 11:30,7,20.72,20.8,20.69,20.7,105
20160601|2016-01-07 12:00,7,20.7,20.9,20.7,20.81,308
20160601|2016-01-07 12:30,7,20.8,21,20.8,20.9,417
20160601|2016-01-07 13:00,7,20.9,21.05,20.9,21,272
20160601|2016-01-07 13:30,7,21,21.14,20.68,20.84,435
20160601|2016-01-07 14:00,7,20.85,20.98,20.75,20.98,390
20160601|2016-01-07 14:30,7,20.98,20.98,20.59,20.85,424
20160601|2016-01-07 15:00,7,20.9,21.14,20.9,21.1,634
20160601|2016-01-07 15:30,8,21,21.15,21,21.1,86
20160601|2016-01-07 16:00,8,21.08,21.08,21.05,21.05,4
20160601|2016-01-07 18:30,8,21.02,21.02,21,21,14
20160601|2016-01-07 19:00,8,21,21,20.45,20.6,129
20160601|2016-01-07 19:30,8,20.5,20.83,20.45,20.63,21
20160601|2016-01-07 20:00,8,20.58,20.68,20.57,20.62,12
20160601|2016-01-07 21:00,8,20.57,20.57,20.57,20.57,4
20160601|2016-01-07 21:30,8,20.55,20.55,20.55,20.55,2
20160601|2016-01-07 22:00,8,20.65,20.72,20.65,20.7,5
20160601|2016-01-07 23:00,8,20.64,20.67,20.64,20.67,2
20160601|2016-01-08 00:30,8,20.63,20.63,20.63,20.63,5
20160601|2016-01-08 01:00,8,20.59,20.59,20.5,20.52,24
20160601|2016-01-08 01:30,8,20.55,20.63,20.5,20.63,50
20160601|2016-01-08 02:00,8,20.6,20.7,20.6,20.6,69
20160601|2016-01-08 02:30,8,20.59,20.6,20.46,20.5,59
20160601|2016-01-08 03:00,8,20.5,20.6,20.45,20.6,48
20160601|2016-01-08 03:30,8,20.6,20.6,20.55,20.55,39
20160601|2016-01-08 04:00,8,20.55,20.57,20.5,20.57,17
20160601|2016-01-08 04:30,8,20.65,20.71,20.65,20.71,4
20160601|2016-01-08 05:00,8,20.7,20.8,20.7,20.75,12
20160601|2016-01-08 05:30,8,20.81,20.9,20.8,20.9,36
20160601|2016-01-08 06:30,8,20.7,20.7,20.7,20.7,2
20160601|2016-01-08 07:00,8,20.7,20.7,20.65,20.65,5
20160601|2016-01-08 07:30,8,20.62,20.7,20.43,20.7,144
20160601|2016-01-08 08:00,8,20.64,20.7,20.52,20.65,93
20160601|2016-01-08 08:30,8,20.6,20.81,20.53,20.69,250
20160601|2016-01-08 09:00,8,20.65,20.9,20.65,20.8,207
20160601|2016-01-08 09:30,8,20.8,20.9,20.8,20.85,184
20160601|2016-01-08 10:00,8,20.86,21.1,20.85,21.1,129
20160601|2016-01-08 10:30,8,21.1,21.22,21,21,158
20160601|2016-01-08 11:00,8,20.99,21.03,20.81,20.85,152
20160601|2016-01-08 11:30,8,20.87,21.03,20.85,20.98,82
20160601|2016-01-08 12:00,8,20.98,21.13,20.95,21.13,151
20160601|2016-01-08 12:30,8,21.05,21.07,20.95,21.05,111
20160601|2016-01-08 13:00,8,21.03,21.17,21.03,21.14,102
20160601|2016-01-08 13:30,8,21.2,21.29,21.15,21.27,133
20160601|2016-01-08 14:00,8,21.3,21.52,21.2,21.5,270
20160601|2016-01-08 14:30,8,21.5,21.67,21.48,21.5,520
20160601|2016-01-08 15:00,8,21.62,21.98,21.62,21.98,525
20160601|2016-01-10 17:00,11,22,22.1,22,22.07,44
20160601|2016-01-10 17:30,11,22.18,22.18,22.18,22.18,1
20160601|2016-01-10 18:30,11,22.15,22.15,22.15,22.15,1
20160601|2016-01-10 19:00,11,22.1,22.17,21.98,22.17,10
20160601|2016-01-10 19:30,11,22.19,22.2,22.19,22.2,5
20160601|2016-01-10 20:00,11,22,22.05,22,22.05,23
20160601|2016-01-10 20:30,11,22.05,22.05,21.96,21.96,14
20160601|2016-01-10 21:00,11,22,22.07,22,22.06,3
20160601|2016-01-10 21:30,11,21.93,21.93,21.85,21.85,4
20160601|2016-01-10 22:00,11,21.85,21.85,21.85,21.85,4
20160601|2016-01-10 22:30,11,21.78,21.84,21.78,21.84,7
20160601|2016-01-11 00:30,11,21.8,22.04,21.8,22.04,9
20160601|2016-01-11 01:00,11,21.95,22.01,21.77,21.77,21
20160601|2016-01-11 01:30,11,21.78,21.8,21.72,21.8,9
20160601|2016-01-11 02:00,11,21.77,21.77,21.68,21.71,23
20160601|2016-01-11 02:30,11,21.6,21.63,21.42,21.44,69
20160601|2016-01-11 03:00,11,21.4,21.57,21.4,21.57,30
20160601|2016-01-11 03:30,11,21.49,21.5,21.49,21.5,4
20160601|2016-01-11 04:00,11,21.6,21.63,21.6,21.63,3
20160601|2016-01-11 04:30,11,21.65,21.7,21.63,21.63,13
20160601|2016-01-11 05:00,11,21.66,21.75,21.63,21.65,12
20160601|2016-01-11 05:30,11,21.6,21.65,21.6,21.61,8
20160601|2016-01-11 06:00,11,21.6,21.65,21.6,21.61,9
20160601|2016-01-11 06:30,11,21.65,21.73,21.63,21.7,155
20160601|2016-01-11 07:00,11,21.65,21.66,21.46,21.59,23
20160601|2016-01-11 07:30,11,21.6,21.65,21.6,21.63,37
20160601|2016-01-11 08:00,11,21.65,21.73,21.58,21.58,35
20160601|2016-01-11 08:30,11,21.55,21.95,21.47,21.93,337
20160601|2016-01-11 09:00,11,21.93,22,21.8,21.95,182
20160601|2016-01-11 09:30,11,21.97,22.2,21.88,22.15,309
20160601|2016-01-11 10:00,11,22.2,22.33,22.05,22.15,761
20160601|2016-01-11 10:30,11,22.15,22.23,22.06,22.17,351
20160601|2016-01-11 11:00,11,22.18,22.3,22.15,22.27,513
20160601|2016-01-11 11:30,11,22.26,22.35,22.19,22.3,476
20160601|2016-01-11 12:00,11,22.26,22.48,22.2,22.48,448
20160601|2016-01-11 12:30,11,22.5,22.68,22.42,22.5,564
20160601|2016-01-11 13:00,11,22.46,22.61,22.1,22.1,380
20160601|2016-01-11 13:30,11,22.1,22.3,22.05,22.22,380
20160601|2016-01-11 14:00,11,22.22,22.42,21.84,21.85,485
20160601|2016-01-11 14:30,11,21.83,21.85,21.55,21.7,753
20160601|2016-01-11 15:00,11,21.65,21.82,21.65,21.75,901
20160601|2016-01-11 15:30,12,21.71,21.71,21.71,21.71,59
20160601|2016-01-11 16:00,12,21.69,21.7,21.69,21.7,11
20160601|2016-01-11 16:30,12,21.71,21.71,21.71,21.71,2
20160601|2016-01-11 17:30,12,21.7,21.7,21.64,21.7,8
20160601|2016-01-11 18:00,12,21.65,21.65,21.59,21.61,11
20160601|2016-01-11 18:30,12,21.59,21.59,21.59,21.59,1
20160601|2016-01-11 19:00,12,21.55,21.56,21.54,21.56,48
20160601|2016-01-11 19:30,12,21.61,21.65,21.6,21.6,36
20160601|2016-01-11 20:00,12,21.63,21.63,21.63,21.63,2
20160601|2016-01-11 20:30,12,21.7,21.7,21.7,21.7,1
20160601|2016-01-11 22:30,12,21.75,21.82,21.75,21.82,15
20160601|2016-01-11 23:30,12,21.75,21.75,21.75,21.75,1
20160601|2016-01-12 00:00,12,21.88,21.93,21.88,21.93,9
20160601|2016-01-12 00:30,12,22.02,22.08,21.99,21.99,15
20160601|2016-01-12 01:00,12,21.87,21.91,21.82,21.82,35
20160601|2016-01-12 01:30,12,21.8,21.82,21.75,21.8,31
20160601|2016-01-12 02:00,12,21.8,21.9,21.76,21.77,87
20160601|2016-01-12 02:30,12,21.8,21.8,21.77,21.78,5
20160601|2016-01-12 03:00,12,21.76,21.8,21.66,21.67,74
20160601|2016-01-12 03:30,12,21.61,21.66,21.55,21.55,15
20160601|2016-01-12 04:00,12,21.55,21.55,21.52,21.52,9
20160601|2016-01-12 04:30,12,21.54,21.55,21.4,21.4,51
20160601|2016-01-12 05:00,12,21.37,21.42,21.37,21.4,8
20160601|2016-01-12 05:30,12,21.4,21.41,21.4,21.4,30
20160601|2016-01-12 06:00,12,21.36,21.4,21.36,21.38,15
20160601|2016-01-12 06:30,12,21.38,21.38,21.3,21.33,39
20160601|2016-01-12 07:00,12,21.3,21.3,21.2,21.29,44
20160601|2016-01-12 07:30,12,21.32,21.4,21.32,21.4,63
20160601|2016-01-12 08:00,12,21.35,21.35,21.23,21.25,173
20160601|2016-01-12 08:30,12,21.3,21.4,21.17,21.17,656
20160601|2016-01-12 09:00,12,21.2,21.45,21.2,21.45,220
20160601|2016-01-12 09:30,12,21.4,21.54,21.3,21.4,171
20160601|2016-01-12 10:00,12,21.4,21.6,21.4,21.52,157
20160601|2016-01-12 10:30,12,21.55,21.73,21.38,21.43,249
20160601|2016-01-12 11:00,12,21.34,21.5,21.15,21.45,184
20160601|2016-01-12 11:30,12,21.48,21.65,21.4,21.47,176
20160601|2016-01-12 12:00,12,21.45,21.5,21.33,21.5,97
20160601|2016-01-12 12:30,12,21.52,21.55,21.28,21.4,36
20160601|2016-01-12 13:00,12,21.49,21.66,21.48,21.5,122
20160601|2016-01-12 13:30,12,21.47,21.47,21.27,21.3,172
20160601|2016-01-12 14:00,12,21.4,21.4,21.1,21.2,175
20160601|2016-01-12 14:30,12,21.23,21.28,21,21.05,278
20160601|2016-01-12 15:00,12,21,21.09,20.97,21,704
20160601|2016-01-12 15:30,13,20.95,21.03,20.95,21.03,8
20160601|2016-01-12 17:30,13,21.02,21.02,20.95,20.95,13
20160601|2016-01-12 18:00,13,20.95,20.95,20.9,20.9,5
20160601|2016-01-12 18:30,13,20.88,20.88,20.83,20.83,11
20160601|2016-01-12 19:00,13,20.84,20.85,20.8,20.8,23
20160601|2016-01-12 19:30,13,20.8,20.8,20.76,20.76,24
20160601|2016-01-12 20:00,13,20.73,20.8,20.7,20.8,64
20160601|2016-01-12 20:30,13,20.7,20.75,20.7,20.74,11
20160601|2016-01-12 21:00,13,20.8,20.8,20.77,20.8,6
20160601|2016-01-12 21:30,13,20.85,20.85,20.85,20.85,1
20160601|2016-01-12 22:30,13,20.75,20.75,20.69,20.69,10
20160601|2016-01-12 23:00,13,20.75,20.78,20.75,20.76,14
20160601|2016-01-13 01:00,13,20.8,20.8,20.8,20.8,4
20160601|2016-01-13 01:30,13,20.9,20.9,20.75,20.75,6
20160601|2016-01-13 02:00,13,20.75,20.8,20.68,20.8,32
20160601|2016-01-13 02:30,13,20.7,20.72,20.63,20.7,8
20160601|2016-01-13 04:00,13,20.75,20.77,20.75,20.77,12
20160601|2016-01-13 04:30,13,20.77,20.79,20.77,20.79,6
20160601|2016-01-13 05:00,13,20.8,20.83,20.8,20.83,6
20160601|2016-01-13 05:30,13,20.83,20.84,20.8,20.8,169
20160601|2016-01-13 06:00,13,20.8,20.8,20.7,20.73,67
20160601|2016-01-13 06:30,13,20.71,20.83,20.7,20.83,15
20160601|2016-01-13 07:00,13,20.75,20.75,20.75,20.75,5
20160601|2016-01-13 07:30,13,20.7,20.73,20.65,20.73,31
20160601|2016-01-13 08:00,13,20.75,20.8,20.74,20.75,18
20160601|2016-01-13 08:30,13,20.75,21.05,20.75,20.9,250
20160601|2016-01-13 09:00,13,20.99,21.05,20.86,21.01,664
20160601|2016-01-13 09:30,13,21.01,21.15,20.98,20.98,217
20160601|2016-01-13 10:00,13,21.03,21.15,21.02,21.15,64
20160601|2016-01-13 10:30,13,21.06,21.35,21.06,21.35,74
20160601|2016-01-13 11:00,13,21.3,21.43,21.3,21.4,297
20160601|2016-01-13 11:30,13,21.45,21.53,21.45,21.53,42
20160601|2016-01-13 12:00,13,21.53,21.55,21.4,21.52,100
20160601|2016-01-13 12:30,13,21.5,21.79,21.45,21.79,174
20160601|2016-01-13 13:00,13,21.75,21.93,21.65,21.8,325
20160601|2016-01-13 13:30,13,21.85,22.28,21.85,21.97,504
20160601|2016-01-13 14:00,13,21.9,22.05,21.64,21.84,360
20160601|2016-01-13 14:30,13,21.85,22.29,21.85,22.2,1519
20160601|2016-01-13 15:00,13,22.2,22.4,22.2,22.3,843
20160601|2016-01-13 15:30,14,22.29,22.3,22.2,22.3,35
20160601|2016-01-13 16:30,14,22.27,22.29,22.27,22.27,14
20160601|2016-01-13 17:00,14,22.29,22.3,22.25,22.28,47
20160601|2016-01-13 17:30,14,22.27,22.37,22.27,22.37,11
20160601|2016-01-13 18:00,14,22.33,22.4,22.32,22.4,7
20160601|2016-01-13 18:30,14,22.31,22.31,22.31,22.31,10
20160601|2016-01-13 19:00,14,22.35,22.51,22.35,22.43,52
20160601|2016-01-13 19:30,14,22.35,22.5,22.33,22.33,3
20160601|2016-01-13 20:00,14,22.25,22.25,22.2,22.2,3
20160601|2016-01-13 20:30,14,22.18,22.22,22.18,22.22,2
20160601|2016-01-13 22:00,14,22.33,22.33,22.33,22.33,1
20160601|2016-01-13 23:00,14,22.16,22.16,22.16,22.16,1
20160601|2016-01-13 23:30,14,22.1,22.1,22.1,22.1,1
20160601|2016-01-14 00:00,14,22.05,22.05,22.05,22.05,3
20160601|2016-01-14 00:30,14,22,22,22,22,6
20160601|2016-01-14 01:00,14,22.01,22.01,21.95,21.95,6
20160601|2016-01-14 01:30,14,21.95,21.98,21.92,21.98,7
20160601|2016-01-14 02:00,14,21.97,22.02,21.92,21.95,61
20160601|2016-01-14 02:30,14,21.95,22.25,21.95,22.17,44
20160601|2016-01-14 03:00,14,22.25,22.33,22.18,22.18,44
20160601|2016-01-14 03:30,14,22.14,22.24,22.05,22.22,18
20160601|2016-01-14 04:00,14,22.15,22.27,22.15,22.23,18
20160601|2016-01-14 04:30,14,22.25,22.32,22.21,22.25,32
20160601|2016-01-14 05:00,14,22.35,22.37,22.33,22.37,11
20160601|2016-01-14 05:30,14,22.34,22.34,22.26,22.26,8
20160601|2016-01-14 06:00,14,22.3,22.3,22.16,22.18,8
20160601|2016-01-14 06:30,14,22.1,22.15,22.08,22.08,25
20160601|2016-01-14 07:00,14,22.15,22.18,22,22.04,60
20160601|2016-01-14 07:30,14,22,22.05,21.99,22.02,41
20160601|2016-01-14 08:00,14,22,22.01,22,22.01,2
20160601|2016-01-14 08:30,14,22.1,22.55,22.02,22.53,347
20160601|2016-01-14 09:00,14,22.5,22.57,21.8,21.8,699
20160601|2016-01-14 09:30,14,21.75,21.98,21.62,21.98,308
20160601|2016-01-14 10:00,14,21.85,22.15,21.85,22.07,316
20160601|2016-01-14 10:30,14,22.05,22.15,21.86,21.86,89
20160601|2016-01-14 11:00,14,21.85,22.03,21.8,22,88
20160601|2016-01-14 11:30,14,21.96,22.02,21.83,22.02,98
20160601|2016-01-14 12:00,14,21.99,21.99,21.73,21.79,89
20160601|2016-01-14 12:30,14,21.77,21.85,21.63,21.63,200
20160601|2016-01-14 13:00,14,21.67,21.75,21.53,21.57,279
20160601|2016-01-14 13:30,14,21.5,21.61,21.35,21.35,509
20160601|2016-01-14 14:00,14,21.4,21.55,21.34,21.55,272
20160601|2016-01-14 14:30,14,21.59,21.82,21.58,21.77,539
20160601|2016-01-14 15:00,14,21.75,21.82,21.57,21.8,907
20160601|2016-01-14 15:30,15,21.85,21.85,21.82,21.82,10
20160601|2016-01-14 16:00,15,21.96,21.96,21.96,21.96,1
20160601|2016-01-14 17:00,15,21.79,21.81,21.76,21.76,18
20160601|2016-01-14 17:30,15,21.8,21.82,21.8,21.82,2
20160601|2016-01-14 18:00,15,21.7,21.73,21.7,21.72,6
20160601|2016-01-14 18:30,15,21.8,21.86,21.78,21.86,15
20160601|2016-01-14 19:00,15,21.86,21.86,21.84,21.85,4
20160601|2016-01-14 19:30,15,21.93,21.93,21.93,21.93,1
20160601|2016-01-14 21:30,15,22,22.09,22,22.09,18
20160601|2016-01-14 22:00,15,22.15,22.17,22.12,22.12,16
20160601|2016-01-14 23:30,15,22.1,22.1,22.1,22.1,1
20160601|2016-01-15 01:00,15,22.27,22.27,22.08,22.08,2
20160601|2016-01-15 01:30,15,22.16,22.16,22.16,22.16,3
20160601|2016-01-15 02:00,15,22.2,22.34,22.11,22.3,48
20160601|2016-01-15 02:30,15,22.3,22.5,22.25,22.5,74
20160601|2016-01-15 03:00,15,22.47,22.57,22.38,22.5,125
20160601|2016-01-15 03:30,15,22.51,22.58,22.43,22.55,32
20160601|2016-01-15 04:00,15,22.55,22.61,22.47,22.59,68
20160601|2016-01-15 04:30,15,22.59,22.65,22.58,22.65,34
20160601|2016-01-15 05:00,15,22.72,22.74,22.55,22.58,22
20160601|2016-01-15 05:30,15,22.57,22.58,22.53,22.55,5
20160601|2016-01-15 06:00,15,22.45,22.59,22.45,22.59,9
20160601|2016-01-15 06:30,15,22.59,22.59,22.58,22.58,2
20160601|2016-01-15 07:00,15,22.56,22.62,22.54,22.62,97
20160601|2016-01-15 07:30,15,22.62,22.94,22.62,22.76,245
20160601|2016-01-15 08:00,15,22.8,22.93,22.78,22.92,167
20160601|2016-01-15 08:30,15,23,23,22.6,22.83,512
20160601|2016-01-15 09:00,15,22.83,23,22.67,22.75,304
20160601|2016-01-15 09:30,15,22.74,22.95,22.69,22.95,479
20160601|2016-01-15 10:00,15,22.95,22.99,22.79,22.85,265
20160601|2016-01-15 10:30,15,22.85,22.92,22.75,22.85,235
20160601|2016-01-15 11:00,15,22.85,23.1,22.82,23.1,270
20160601|2016-01-15 11:30,15,23.1,23.3,22.99,23.04,378
20160601|2016-01-15 12:00,15,23,23.2,22.89,23,489
20160601|2016-01-15 12:30,15,23.01,23.08,22.8,22.85,426
20160601|2016-01-15 13:00,15,22.95,23.05,22.85,23.05,412
20160601|2016-01-15 13:30,15,23.05,23.1,22.65,22.65,412
20160601|2016-01-15 14:00,15,22.6,23.1,22.58,22.83,481
20160601|2016-01-15 14:30,15,22.83,22.95,22.65,22.9,524
20160601|2016-01-15 15:00,15,22.9,23.07,22.72,23.02,1030
20160601|2016-01-17 17:00,18,23.25,23.42,23.25,23.35,31
20160601|2016-01-17 17:30,18,23.31,23.31,23.15,23.15,5
20160601|2016-01-17 19:00,18,23.1,23.1,23.01,23.01,11
20160601|2016-01-17 20:00,18,23,23,23,23,1
20160601|2016-01-17 21:00,18,22.95,22.95,22.95,22.95,2
20160601|2016-01-17 21:30,18,22.92,22.93,22.9,22.9,3
20160601|2016-01-17 22:00,18,22.88,22.88,22.88,22.88,1
20160601|2016-01-17 22:30,18,22.86,22.86,22.86,22.86,3
20160601|2016-01-17 23:00,18,22.84,22.84,22.83,22.83,2
20160601|2016-01-17 23:30,18,22.79,22.79,22.79,22.79,1
20160601|2016-01-18 00:00,18,22.95,22.95,22.95,22.95,1
20160601|2016-01-18 01:00,18,22.8,22.8,22.8,22.8,3
20160601|2016-01-18 01:30,18,23,23.05,22.96,22.96,12
20160601|2016-01-18 02:00,18,22.93,22.93,22.6,22.62,10
20160601|2016-01-18 03:00,18,22.8,22.9,22.8,22.9,5
20160601|2016-01-18 03:30,18,22.95,23.15,22.95,22.97,5
20160601|2016-01-18 04:30,18,22.75,22.77,22.65,22.66,26
20160601|2016-01-18 05:00,18,22.8,22.8,22.8,22.8,1
20160601|2016-01-18 06:00,18,22.8,22.85,22.8,22.84,47
20160601|2016-01-18 06:30,18,22.8,22.81,22.78,22.81,5
20160601|2016-01-18 07:30,18,22.9,23.02,22.89,23.02,14
20160601|2016-01-18 08:00,18,23,23.08,23,23.04,29
20160601|2016-01-18 08:30,18,23.05,23.06,23,23.01,36
20160601|2016-01-18 09:00,18,23,23,22.9,22.97,49
20160601|2016-01-18 09:30,18,22.96,22.96,22.85,22.89,11
20160601|2016-01-18 10:00,18,22.95,23,22.85,22.89,16
20160601|2016-01-18 18:00,19,22.85,22.85,22.75,22.75,4
20160601|2016-01-18 18:30,19,22.7,22.72,22.7,22.71,7
20160601|2016-01-18 19:00,19,22.7,22.71,22.65,22.65,25
20160601|2016-01-18 19:30,19,22.6,22.61,22.6,22.61,2
20160601|2016-01-18 20:00,19,22.65,22.7,22.52,22.7,10
20160601|2016-01-18 20:30,19,22.65,22.75,22.65,22.75,3
20160601|2016-01-18 21:00,19,22.65,22.65,22.63,22.63,2
20160601|2016-01-18 22:00,19,22.49,22.5,22.44,22.44,4
20160601|2016-01-18 23:00,19,22.5,22.5,22.46,22.46,3
20160601|2016-01-18 23:30,19,22.4,22.4,22.4,22.4,1
20160601|2016-01-19 00:30,19,22.4,22.4,22.37,22.37,2
20160601|2016-01-19 01:00,19,22.35,22.35,22.1,22.1,27
20160601|2016-01-19 01:30,19,22.13,22.13,22.11,22.11,2
20160601|2016-01-19 02:00,19,22.13,22.17,22.1,22.17,70
20160601|2016-01-19 02:30,19,22.25,22.35,22.22,22.35,75
20160601|2016-01-19 03:00,19,22.42,22.44,22.34,22.34,39
20160601|2016-01-19 03:30,19,22.35,22.35,22.26,22.33,33
20160601|2016-01-19 04:00,19,22.33,22.33,22.26,22.29,28
20160601|2016-01-19 04:30,19,22.3,22.32,22.23,22.26,19
20160601|2016-01-19 05:00,19,22.24,22.24,22.24,22.24,2
20160601|2016-01-19 05:30,19,22.2,22.24,22.18,22.21,46
20160601|2016-01-19 06:00,19,22.2,22.3,22.2,22.24,57
20160601|2016-01-19 06:30,19,22.35,22.35,22.3,22.3,47
20160601|2016-01-19 07:00,19,22.37,22.45,22.35,22.45,32
20160601|2016-01-19 07:30,19,22.47,22.5,22.44,22.45,16
20160601|2016-01-19 08:00,19,22.48,22.6,22.48,22.57,160
20160601|2016-01-19 08:30,19,22.6,23.15,22.6,22.95,1114
20160601|2016-01-19 09:00,19,22.95,23,22.78,22.78,812
20160601|2016-01-19 09:30,19,22.77,23.06,22.75,23.05,368
20160601|2016-01-19 10:00,19,23.05,23.13,22.92,22.95,312
20160601|2016-01-19 10:30,19,22.92,23,22.84,23,248
20160601|2016-01-19 11:00,19,23.01,23.18,23.01,23.1,666
20160601|2016-01-19 11:30,19,23.1,23.23,22.99,23.1,182
20160601|2016-01-19 12:00,19,23.1,23.15,22.99,23.07,256
20160601|2016-01-19 12:30,19,23.05,23.15,22.95,23.13,287
20160601|2016-01-19 13:00,19,23.15,23.4,23.1,23.28,260
20160601|2016-01-19 13:30,19,23.3,23.61,23.28,23.5,600
20160601|2016-01-19 14:00,19,23.5,23.52,23.02,23.05,487
20160601|2016-01-19 14:30,19,23,23.09,22.84,23,477
20160601|2016-01-19 15:00,19,23,23.1,22.75,22.86,579
20160601|2016-01-19 15:30,20,22.85,22.85,22.8,22.8,30
20160601|2016-01-19 16:00,20,22.85,22.87,22.85,22.86,25
20160601|2016-01-19 17:00,20,22.8,22.8,22.8,22.8,12
20160601|2016-01-19 17:30,20,22.8,22.8,22.76,22.76,22
20160601|2016-01-19 18:30,20,22.97,23.05,22.97,23.02,13
20160601|2016-01-19 19:30,20,23.28,23.28,23.28,23.28,5
20160601|2016-01-19 21:00,20,23.43,23.43,23.43,23.43,3
20160601|2016-01-19 21:30,20,23.48,23.6,23.48,23.59,19
20160601|2016-01-19 22:00,20,23.5,23.5,23.5,23.5,1
20160601|2016-01-19 23:00,20,23.6,23.6,23.6,23.6,2
20160601|2016-01-19 23:30,20,23.65,23.72,23.61,23.61,11
20160601|2016-01-20 01:30,20,23.7,23.7,23.7,23.7,4
20160601|2016-01-20 02:00,20,23.65,23.87,23.62,23.84,73
20160601|2016-01-20 02:30,20,23.8,23.95,23.8,23.87,106
20160601|2016-01-20 03:00,20,23.9,23.97,23.8,23.8,45
20160601|2016-01-20 03:30,20,23.8,23.83,23.69,23.72,23
20160601|2016-01-20 04:00,20,23.8,23.85,23.8,23.8,7
20160601|2016-01-20 04:30,20,23.83,23.9,23.83,23.9,60
20160601|2016-01-20 05:00,20,23.84,23.84,23.65,23.65,147
20160601|2016-01-20 05:30,20,23.7,23.7,23.7,23.7,15
20160601|2016-01-20 06:00,20,23.75,23.75,23.75,23.75,17
20160601|2016-01-20 06:30,20,23.69,23.7,23.63,23.65,11
20160601|2016-01-20 07:00,20,23.65,23.73,23.6,23.6,87
20160601|2016-01-20 07:30,20,23.6,23.62,23.41,23.45,60
20160601|2016-01-20 08:00,20,23.45,23.49,23.25,23.35,139
20160601|2016-01-20 08:30,20,23.35,23.71,23.2,23.7,463
20160601|2016-01-20 09:00,20,23.65,23.8,23.55,23.62,1469
20160601|2016-01-20 09:30,20,23.65,24.18,23.63,24.1,676
20160601|2016-01-20 10:00,20,24.09,24.09,23.78,23.89,469
20160601|2016-01-20 10:30,20,23.9,24.1,23.72,23.95,512
20160601|2016-01-20 11:00,20,23.95,24.4,23.9,24.35,556
20160601|2016-01-20 11:30,20,24.3,24.4,24.04,24.04,541
20160601|2016-01-20 12:00,20,24.04,24.15,23.9,23.95,349
20160601|2016-01-20 12:30,20,23.95,23.95,23.47,23.6,640
20160601|2016-01-20 13:00,20,23.68,23.8,23.6,23.77,343
20160601|2016-01-20 13:30,20,23.7,23.94,23.57,23.7,478
20160601|2016-01-20 14:00,20,23.7,23.75,23.07,23.1,721
20160601|2016-01-20 14:30,20,23.1,23.54,23.04,23.35,668
20160601|2016-01-20 15:00,20,23.35,23.5,23.15,23.18,556
20160601|2016-01-20 16:30,21,23.2,23.2,23.2,23.2,8
20160601|2016-01-20 17:00,21,23.1,23.1,23.1,23.1,2
20160601|2016-01-20 17:30,21,23.05,23.05,23.05,23.05,3
20160601|2016-01-20 18:00,21,23,23.05,22.95,23.05,199
20160601|2016-01-20 19:00,21,22.95,22.95,22.95,22.95,2
20160601|2016-01-20 19:30,21,22.92,22.92,22.89,22.89,3
20160601|2016-01-20 20:00,21,22.88,22.88,22.88,22.88,1
20160601|2016-01-20 20:30,21,22.8,22.8,22.8,22.8,1
20160601|2016-01-20 22:00,21,23.15,23.15,23.1,23.1,4
20160601|2016-01-20 23:00,21,23.25,23.25,23.2,23.2,6
20160601|2016-01-20 23:30,21,23.3,23.3,23.3,23.3,10
20160601|2016-01-21 00:00,21,23.45,23.48,23.45,23.47,4
20160601|2016-01-21 00:30,21,23.45,23.45,23.45,23.45,2
20160601|2016-01-21 01:30,21,23.55,23.55,23.55,23.55,2
20160601|2016-01-21 02:00,21,23.31,23.31,23.1,23.22,18
20160601|2016-01-21 02:30,21,23.32,23.42,23.29,23.42,5
20160601|2016-01-21 03:00,21,23.5,23.5,23.5,23.5,1
20160601|2016-01-21 03:30,21,23.54,23.54,23.46,23.46,2
20160601|2016-01-21 04:00,21,23.4,23.4,23.35,23.35,14
20160601|2016-01-21 04:30,21,23.35,23.4,23.3,23.35,27
20160601|2016-01-21 05:00,21,23.35,23.51,23.3,23.45,23
20160601|2016-01-21 05:30,21,23.4,23.41,23.35,23.36,75
20160601|2016-01-21 06:00,21,23.35,23.43,23.35,23.4,15
20160601|2016-01-21 06:30,21,23.35,23.4,23.24,23.25,69
20160601|2016-01-21 07:00,21,23.25,23.27,23.08,23.08,29
20160601|2016-01-21 07:30,21,23.1,23.11,22.8,23.1,99
20160601|2016-01-21 08:00,21,23.06,23.15,23,23.15,36
20160601|2016-01-21 08:30,21,23.1,23.65,23.1,23.65,744
20160601|2016-01-21 09:00,21,23.66,23.66,23.16,23.25,515
20160601|2016-01-21 09:30,21,23.25,23.35,23.15,23.3,165
20160601|2016-01-21 10:00,21,23.35,23.44,23.13,23.4,242
20160601|2016-01-21 10:30,21,23.26,23.35,23,23,195
20160601|2016-01-21 11:00,21,22.95,23,22.75,22.89,275
20160601|2016-01-21 11:30,21,22.89,22.98,22.8,22.9,111
20160601|2016-01-21 12:00,21,22.9,23.1,22.8,23.1,128
20160601|2016-01-21 12:30,21,23.05,23.18,22.91,23.05,207
20160601|2016-01-21 13:00,21,23.13,23.35,23.07,23.25,292
20160601|2016-01-21 13:30,21,23.2,23.25,23.02,23.1,372
20160601|2016-01-21 14:00,21,23.1,23.35,23.1,23.3,113
20160601|2016-01-21 14:30,21,23.3,23.3,23.05,23.2,251
20160601|2016-01-21 15:00,21,23.2,23.3,23.17,23.25,370
20160601|2016-01-21 15:30,22,23.17,23.21,23.17,23.19,4
20160601|2016-01-21 17:00,22,23.23,23.23,23.23,23.23,1
20160601|2016-01-21 18:00,22,23,23.11,23,23.08,24
20160601|2016-01-21 18:30,22,23.05,23.12,22.94,23,37
20160601|2016-01-21 20:00,22,22.9,22.91,22.9,22.91,5
20160601|2016-01-21 20:30,22,22.95,22.95,22.95,22.95,9
20160601|2016-01-21 21:00,22,23.07,23.07,23.07,23.07,1
20160601|2016-01-21 22:00,22,23,23,22.95,22.97,6
20160601|2016-01-21 22:30,22,22.9,22.92,22.85,22.85,8
20160601|2016-01-21 23:00,22,22.85,22.86,22.66,22.69,50
20160601|2016-01-21 23:30,22,22.66,22.66,22.56,22.56,82
20160601|2016-01-22 00:00,22,22.6,22.71,22.6,22.71,22
20160601|2016-01-22 00:30,22,22.65,22.65,22.57,22.57,12
20160601|2016-01-22 01:00,22,22.58,22.58,22.48,22.48,71
20160601|2016-01-22 01:30,22,22.43,22.55,22.4,22.55,70
20160601|2016-01-22 02:00,22,22.48,22.65,22.48,22.53,16
20160601|2016-01-22 02:30,22,22.56,22.56,22.45,22.45,57
20160601|2016-01-22 03:00,22,22.4,22.42,22.28,22.4,142
20160601|2016-01-22 03:30,22,22.4,22.57,22.4,22.42,41
20160601|2016-01-22 04:00,22,22.5,22.5,22.43,22.43,5
20160601|2016-01-22 05:00,22,22.4,22.4,22.4,22.4,2
20160601|2016-01-22 05:30,22,22.45,22.45,22.4,22.4,8
20160601|2016-01-22 06:00,22,22.45,22.48,22.44,22.48,16
20160601|2016-01-22 06:30,22,22.45,22.53,22.45,22.53,11
20160601|2016-01-22 07:00,22,22.55,22.65,22.5,22.58,108
20160601|2016-01-22 07:30,22,22.55,22.6,22.52,22.6,56
20160601|2016-01-22 08:00,22,22.6,22.6,22.43,22.46,171
20160601|2016-01-22 08:30,22,22.45,22.62,22.37,22.42,568
20160601|2016-01-22 09:00,22,22.39,22.45,22.32,22.42,732
20160601|2016-01-22 09:30,22,22.35,22.55,22.32,22.55,279
20160601|2016-01-22 10:00,22,22.5,22.65,22.4,22.4,492
20160601|2016-01-22 10:30,22,22.4,22.52,22.4,22.45,139
20160601|2016-01-22 11:00,22,22.45,22.5,22.4,22.45,140
20160601|2016-01-22 11:30,22,22.45,22.45,22.27,22.27,103
20160601|2016-01-22 12:00,22,22.3,22.35,22.22,22.25,114
20160601|2016-01-22 12:30,22,22.29,22.3,22.18,22.2,113
20160601|2016-01-22 13:00,22,22.2,22.35,22.15,22.35,248
20160601|2016-01-22 13:30,22,22.37,22.4,22.28,22.33,164
20160601|2016-01-22 14:00,22,22.3,22.4,22.27,22.27,239
20160601|2016-01-22 14:30,22,22.3,22.33,22.12,22.15,282
20160601|2016-01-22 15:00,22,22.2,22.23,21.9,21.95,754
20160601|2016-01-24 17:00,25,21.9,21.95,21.85,21.85,32
20160601|2016-01-24 17:30,25,21.82,21.84,21.77,21.77,13
20160601|2016-01-24 18:00,25,21.79,21.82,21.79,21.8,86
20160601|2016-01-24 19:00,25,21.8,21.82,21.79,21.8,9
20160601|2016-01-24 19:30,25,21.85,21.88,21.85,21.87,12
20160601|2016-01-24 20:00,25,21.75,21.75,21.75,21.75,6
20160601|2016-01-24 23:00,25,21.7,21.72,21.7,21.7,3
20160601|2016-01-24 23:30,25,21.75,21.75,21.75,21.75,1
20160601|2016-01-25 00:00,25,21.68,21.7,21.68,21.7,22
20160601|2016-01-25 00:30,25,21.67,21.67,21.67,21.67,2
20160601|2016-01-25 01:00,25,21.69,21.77,21.69,21.77,5
20160601|2016-01-25 01:30,25,21.8,21.85,21.72,21.75,33
20160601|2016-01-25 02:00,25,21.82,21.96,21.79,21.95,39
20160601|2016-01-25 02:30,25,22,22,21.93,21.95,7
20160601|2016-01-25 03:00,25,22,22,21.91,21.92,32
20160601|2016-01-25 03:30,25,21.97,21.97,21.87,21.88,20
20160601|2016-01-25 04:00,25,21.9,21.92,21.8,21.8,31
20160601|2016-01-25 05:00,25,21.95,22.02,21.91,22.01,232
20160601|2016-01-25 05:30,25,22.05,22.05,22.02,22.02,11
20160601|2016-01-25 06:00,25,22,22.02,21.95,21.97,49
20160601|2016-01-25 06:30,25,21.97,22.01,21.95,22,30
20160601|2016-01-25 07:00,25,22,22.12,22,22.12,31
20160601|2016-01-25 07:30,25,22.05,22.2,22.05,22.2,54
20160601|2016-01-25 08:00,25,22.2,22.2,22.1,22.1,66
20160601|2016-01-25 08:30,25,22.15,22.25,22.1,22.15,232
20160601|2016-01-25 09:00,25,22.15,22.2,22.02,22.15,171
20160601|2016-01-25 09:30,25,22.17,22.29,22.08,22.24,88
20160601|2016-01-25 10:00,25,22.29,22.36,22.23,22.23,132
20160601|2016-01-25 10:30,25,22.23,22.3,22.15,22.15,130
20160601|2016-01-25 11:00,25,22.15,22.19,22.13,22.13,41
20160601|2016-01-25 11:30,25,22.18,22.2,22,22.05,201
20160601|2016-01-25 12:00,25,22.03,22.03,21.8,21.9,303
20160601|2016-01-25 12:30,25,21.88,22.1,21.88,22.1,142
20160601|2016-01-25 13:00,25,22.15,22.23,22.03,22.15,320
20160601|2016-01-25 13:30,25,22.2,22.3,22.2,22.23,152
20160601|2016-01-25 14:00,25,22.2,22.47,22.2,22.43,413
20160601|2016-01-25 14:30,25,22.43,22.58,22.4,22.52,456
20160601|2016-01-25 15:00,25,22.48,22.6,22.47,22.57,346
20160601|2016-01-25 15:30,26,22.55,22.55,22.5,22.55,29
20160601|2016-01-25 16:30,26,22.55,22.55,22.55,22.55,1
20160601|2016-01-25 17:30,26,22.56,22.58,22.56,22.58,12
20160601|2016-01-25 18:00,26,22.6,22.65,22.6,22.65,24
20160601|2016-01-25 19:00,26,22.55,22.55,22.55,22.55,3
20160601|2016-01-25 19:30,26,22.5,22.5,22.48,22.48,4
20160601|2016-01-25 20:00,26,22.55,22.55,22.55,22.55,1
20160601|2016-01-25 20:30,26,22.47,22.47,22.47,22.47,1
20160601|2016-01-25 21:00,26,22.42,22.42,22.42,22.42,1
20160601|2016-01-25 23:00,26,22.6,22.6,22.6,22.6,2
20160601|2016-01-25 23:30,26,22.6,22.6,22.6,22.6,8
20160601|2016-01-26 01:00,26,22.67,22.71,22.67,22.7,4
20160601|2016-01-26 01:30,26,22.8,22.8,22.8,22.8,5
20160601|2016-01-26 02:00,26,22.83,22.91,22.83,22.89,7
20160601|2016-01-26 02:30,26,22.95,22.97,22.73,22.75,196
20160601|2016-01-26 03:00,26,22.75,22.79,22.7,22.7,80
20160601|2016-01-26 03:30,26,22.8,22.8,22.68,22.7,34
20160601|2016-01-26 04:00,26,22.65,22.65,22.59,22.6,21
20160601|2016-01-26 04:30,26,22.6,22.6,22.52,22.55,16
20160601|2016-01-26 05:00,26,22.55,22.55,22.55,22.55,4
20160601|2016-01-26 05:30,26,22.55,22.55,22.41,22.41,26
20160601|2016-01-26 06:00,26,22.4,22.4,22.37,22.37,27
20160601|2016-01-26 06:30,26,22.4,22.52,22.4,22.52,16
20160601|2016-01-26 07:00,26,22.5,22.52,22.4,22.4,19
20160601|2016-01-26 07:30,26,22.4,22.4,22.4,22.4,11
20160601|2016-01-26 08:00,26,22.4,22.4,22.25,22.35,38
20160601|2016-01-26 08:30,26,22.4,22.55,22.24,22.45,405
20160601|2016-01-26 09:00,26,22.4,22.4,22.23,22.33,294
20160601|2016-01-26 09:30,26,22.3,22.35,22.21,22.35,295
20160601|2016-01-26 10:00,26,22.32,22.32,22.25,22.3,39
20160601|2016-01-26 10:30,26,22.3,22.38,22.25,22.25,42
20160601|2016-01-26 11:00,26,22.2,22.2,22.03,22.05,123
20160601|2016-01-26 11:30,26,22.03,22.05,22,22.03,66
20160601|2016-01-26 12:00,26,22,22.1,21.95,21.95,103
20160601|2016-01-26 12:30,26,22.05,22.08,22,22.08,83
20160601|2016-01-26 13:00,26,22.05,22.18,22.03,22.18,141
20160601|2016-01-26 13:30,26,22.18,22.29,22.15,22.23,213
20160601|2016-01-26 14:00,26,22.2,22.32,22.15,22.15,403
20160601|2016-01-26 14:30,26,22.1,22.13,21.9,21.98,277
20160601|2016-01-26 15:00,26,21.98,22.03,21.9,21.93,321
20160601|2016-01-26 15:30,27,21.97,22.15,21.97,22.15,61
20160601|2016-01-26 16:30,27,22.23,22.23,22.23,22.23,1
20160601|2016-01-26 17:30,27,22.1,22.1,22.05,22.1,76
20160601|2016-01-26 21:30,27,22.3,22.3,22.3,22.3,1
20160601|2016-01-26 23:00,27,22.12,22.12,22.12,22.12,1
20160601|2016-01-26 23:30,27,22.1,22.1,22.1,22.1,1
20160601|2016-01-27 01:30,27,22.1,22.1,22.1,22.1,2
20160601|2016-01-27 02:00,27,22.15,22.28,22.15,22.2,23
20160601|2016-01-27 02:30,27,22.2,22.2,22.1,22.14,33
20160601|2016-01-27 03:00,27,22.2,22.2,22.15,22.15,6
20160601|2016-01-27 03:30,27,22.2,22.3,22.2,22.25,10
20160601|2016-01-27 04:00,27,22.25,22.25,22.17,22.17,9
20160601|2016-01-27 04:30,27,22.2,22.2,22.15,22.15,5
20160601|2016-01-27 05:00,27,22.15,22.17,22.15,22.17,2
20160601|2016-01-27 05:30,27,22.3,22.3,22.25,22.25,4
20160601|2016-01-27 06:00,27,22.25,22.25,22.18,22.2,23
20160601|2016-01-27 06:30,27,22.15,22.15,22.15,22.15,4
20160601|2016-01-27 07:00,27,22.16,22.18,22.09,22.09,119
20160601|2016-01-27 07:30,27,22.05,22.1,22.02,22.05,57
20160601|2016-01-27 08:00,27,22.08,22.08,21.98,22,43
20160601|2016-01-27 08:30,27,22.05,22.13,21.98,22.05,130
20160601|2016-01-27 09:00,27,22.03,22.21,22.03,22.2,218
20160601|2016-01-27 09:30,27,22.15,22.18,22,22.1,169
20160601|2016-01-27 10:00,27,22.1,22.11,22,22,436
20160601|2016-01-27 10:30,27,22.01,22.02,21.78,21.85,372
20160601|2016-01-27 11:00,27,21.8,21.82,21.72,21.8,400
20160601|2016-01-27 11:30,27,21.8,21.85,21.75,21.85,73
20160601|2016-01-27 12:00,27,21.86,21.9,21.78,21.9,105
20160601|2016-01-27 12:30,27,21.9,21.9,21.7,21.74,167
20160601|2016-01-27 13:00,27,21.7,22.15,21.65,21.95,379
20160601|2016-01-27 13:30,27,21.95,22.28,21.9,22.25,253
20160601|2016-01-27 14:00,27,22.3,22.57,22.3,22.44,672
20160601|2016-01-27 14:30,27,22.4,22.48,22.35,22.35,462
20160601|2016-01-27 15:00,27,22.37,22.45,22.36,22.44,560
20160601|2016-01-27 15:30,28,22.4,22.4,22.35,22.35,17
20160601|2016-01-27 16:30,28,22.25,22.3,22.13,22.25,23
20160601|2016-01-27 17:00,28,22.3,22.35,22.3,22.34,9
20160601|2016-01-27 17:30,28,22.42,22.42,22.42,22.42,1
20160601|2016-01-27 18:00,28,22.45,22.6,22.45,22.55,48
20160601|2016-01-27 18:30,28,22.5,22.5,22.5,22.5,1
20160601|2016-01-27 19:00,28,22.45,22.45,22.35,22.35,3
20160601|2016-01-27 19:30,28,22.21,22.21,22.19,22.19,6
20160601|2016-01-27 20:00,28,22.15,22.17,22.1,22.17,9
20160601|2016-01-27 20:30,28,22.21,22.21,22.21,22.21,1
20160601|2016-01-27 21:30,28,22.31,22.34,22.31,22.34,6
20160601|2016-01-28 00:00,28,22.38,22.38,22.38,22.38,1
20160601|2016-01-28 01:00,28,22.23,22.23,22.2,22.2,4
20160601|2016-01-28 01:30,28,22.17,22.2,22.15,22.15,29
20160601|2016-01-28 02:00,28,22.1,22.1,21.95,22.04,131
20160601|2016-01-28 02:30,28,22.05,22.05,22.05,22.05,3
20160601|2016-01-28 03:00,28,22.05,22.1,22.05,22.1,4
20160601|2016-01-28 04:00,28,22.2,22.2,22.2,22.2,1
20160601|2016-01-28 05:00,28,22.3,22.3,22.3,22.3,2
20160601|2016-01-28 05:30,28,22.3,22.51,22.3,22.39,21
20160601|2016-01-28 06:00,28,22.45,22.48,22.35,22.35,9
20160601|2016-01-28 06:30,28,22.28,22.35,22.28,22.35,13
20160601|2016-01-28 07:00,28,22.28,22.28,22.22,22.25,34
20160601|2016-01-28 07:30,28,22.35,22.36,22.1,22.1,23
20160601|2016-01-28 08:00,28,22.07,22.1,21.95,22.05,171
20160601|2016-01-28 08:30,28,22.07,22.2,22,22.05,245
20160601|2016-01-28 09:00,28,22.18,22.4,22.15,22.4,637
20160601|2016-01-28 09:30,28,22.4,22.54,22.17,22.2,272
20160601|2016-01-28 10:00,28,22.17,22.25,22.05,22.25,87
20160601|2016-01-28 10:30,28,22.25,22.35,22.23,22.35,192
20160601|2016-01-28 11:00,28,22.35,22.35,22.07,22.1,111
20160601|2016-01-28 11:30,28,22.09,22.27,22,22.27,85
20160601|2016-01-28 12:00,28,22.2,22.28,22.1,22.2,201
20160601|2016-01-28 12:30,28,22.15,22.15,22.05,22.13,107
20160601|2016-01-28 13:00,28,22.1,22.1,22,22,167
20160601|2016-01-28 13:30,28,22,22.1,22,22,172
20160601|2016-01-28 14:00,28,22.03,22.1,22,22.03,184
20160601|2016-01-28 14:30,28,22,22.08,21.9,22,226
20160601|2016-01-28 15:00,28,21.98,22.2,21.97,22.12,348
20160601|2016-01-28 15:30,29,22.15,22.15,22.1,22.1,3
20160601|2016-01-28 16:30,29,22.11,22.11,22.11,22.11,3
20160601|2016-01-28 17:00,29,22.15,22.16,22.15,22.15,26
20160601|2016-01-28 17:30,29,22.12,22.12,22.12,22.12,3
20160601|2016-01-28 19:00,29,22.15,22.15,22.14,22.15,13
20160601|2016-01-28 19:30,29,22.13,22.13,22.03,22.03,2
20160601|2016-01-28 21:00,29,21.92,21.92,21.92,21.92,1
20160601|2016-01-28 21:30,29,21.86,21.9,21.68,21.9,60
20160601|2016-01-28 22:00,29,21.91,22.1,21.91,22.1,14
20160601|2016-01-28 22:30,29,21.93,21.93,21.93,21.93,2
20160601|2016-01-28 23:00,29,21.81,21.83,21.75,21.75,6
20160601|2016-01-28 23:30,29,21.73,21.75,21.73,21.75,4
20160601|2016-01-29 00:00,29,21.85,21.85,21.85,21.85,3
20160601|2016-01-29 00:30,29,21.8,21.8,21.8,21.8,1
20160601|2016-01-29 01:30,29,21.73,21.73,21.67,21.67,8
20160601|2016-01-29 02:00,29,21.7,21.76,21.65,21.75,68
20160601|2016-01-29 02:30,29,21.72,21.77,21.72,21.75,9
20160601|2016-01-29 03:00,29,21.65,21.7,21.65,21.7,17
20160601|2016-01-29 03:30,29,21.66,21.7,21.62,21.65,30
20160601|2016-01-29 04:00,29,21.7,21.78,21.68,21.78,12
20160601|2016-01-29 04:30,29,21.8,21.82,21.77,21.82,33
20160601|2016-01-29 05:00,29,21.8,21.8,21.8,21.8,61
20160601|2016-01-29 05:30,29,21.8,21.8,21.8,21.8,4
20160601|2016-01-29 06:00,29,21.75,21.77,21.74,21.77,4
20160601|2016-01-29 06:30,29,21.73,21.82,21.73,21.8,12
20160601|2016-01-29 07:00,29,21.85,21.92,21.85,21.92,69
20160601|2016-01-29 07:30,29,21.78,21.9,21.78,21.83,14
20160601|2016-01-29 08:00,29,21.8,21.87,21.8,21.85,30
20160601|2016-01-29 08:30,29,21.85,21.88,21.69,21.69,465
20160601|2016-01-29 09:00,29,21.7,21.72,21.63,21.7,203
20160601|2016-01-29 09:30,29,21.75,21.76,21.6,21.7,266
20160601|2016-01-29 10:00,29,21.68,21.7,21.55,21.6,219
20160601|2016-01-29 10:30,29,21.6,21.68,21.55,21.55,203
20160601|2016-01-29 11:00,29,21.6,21.6,21.51,21.55,193
20160601|2016-01-29 11:30,29,21.54,21.63,21.49,21.5,180
20160601|2016-01-29 12:00,29,21.5,21.55,21.48,21.53,310
20160601|2016-01-29 12:30,29,21.5,21.54,21.45,21.5,255
20160601|2016-01-29 13:00,29,21.55,21.63,21.5,21.5,210
20160601|2016-01-29 13:30,29,21.5,21.59,21.48,21.57,176
20160601|2016-01-29 14:00,29,21.55,21.56,21.43,21.43,135
20160601|2016-01-29 14:30,29,21.45,21.55,21.4,21.5,448
20160601|2016-01-29 15:00,29,21.45,21.52,21.29,21.4,791
20160601|2016-01-31 17:00,1,21.27,21.27,21.24,21.27,24
20160601|2016-01-31 17:30,1,21.25,21.25,21.25,21.25,2
20160601|2016-01-31 18:00,1,21.3,21.31,21.3,21.31,12
20160601|2016-01-31 18:30,1,21.34,21.34,21.34,21.34,1
20160601|2016-01-31 19:00,1,21.34,21.4,21.34,21.38,5
20160601|2016-01-31 19:30,1,21.29,21.32,21.27,21.3,19
20160601|2016-01-31 20:30,1,21.25,21.25,21.25,21.25,1
20160601|2016-01-31 21:00,1,21.3,21.32,21.3,21.3,15
20160601|2016-01-31 23:30,1,21.28,21.28,21.25,21.27,9
20160601|2016-02-01 00:30,1,21.32,21.32,21.32,21.32,1
20160601|2016-02-01 01:00,1,21.37,21.37,21.37,21.37,1
20160601|2016-02-01 01:30,1,21.4,21.4,21.4,21.4,1
20160601|2016-02-01 02:00,1,21.35,21.48,21.35,21.4,38
20160601|2016-02-01 02:30,1,21.35,21.4,21.3,21.32,21
20160601|2016-02-01 03:00,1,21.35,21.45,21.35,21.45,24
20160601|2016-02-01 03:30,1,21.35,21.46,21.35,21.45,30
20160601|2016-02-01 04:00,1,21.45,21.45,21.45,21.45,31
20160601|2016-02-01 04:30,1,21.4,21.4,21.35,21.35,8
20160601|2016-02-01 05:00,1,21.35,21.35,21.35,21.35,5
20160601|2016-02-01 05:30,1,21.35,21.37,21.35,21.35,8
20160601|2016-02-01 06:00,1,21.35,21.5,21.35,21.5,66
20160601|2016-02-01 06:30,1,21.45,21.49,21.43,21.45,51
20160601|2016-02-01 07:00,1,21.43,21.5,21.4,21.45,15
20160601|2016-02-01 07:30,1,21.45,21.5,21.45,21.5,51
20160601|2016-02-01 08:00,1,21.45,21.46,21.45,21.45,42
20160601|2016-02-01 08:30,1,21.4,21.56,21.4,21.48,327
20160601|2016-02-01 09:00,1,21.48,21.58,21.45,21.5,114
20160601|2016-02-01 09:30,1,21.52,21.52,21.28,21.3,158
20160601|2016-02-01 10:00,1,21.3,21.35,21.23,21.33,263
20160601|2016-02-01 10:30,1,21.3,21.33,21.2,21.25,46
20160601|2016-02-01 11:00,1,21.22,21.35,21.22,21.35,74
20160601|2016-02-01 11:30,1,21.33,21.45,21.33,21.45,237
20160601|2016-02-01 12:00,1,21.4,21.45,21.35,21.36,230
20160601|2016-02-01 12:30,1,21.35,21.45,21.35,21.35,135
20160601|2016-02-01 13:00,1,21.32,21.37,21.27,21.35,113
20160601|2016-02-01 13:30,1,21.3,21.33,21.24,21.24,88
20160601|2016-02-01 14:00,1,21.25,21.3,21.17,21.18,188
20160601|2016-02-01 14:30,1,21.18,21.25,21.11,21.25,179
20160601|2016-02-01 15:00,1,21.2,21.28,21.13,21.18,460
20160601|2016-02-01 15:30,2,21.2,21.2,21.2,21.2,11
20160601|2016-02-01 16:30,2,21.27,22.2,21.26,21.32,234
20160601|2016-02-01 17:00,2,21.35,21.48,20.5,21.23,97
20160601|2016-02-01 17:30,2,21.23,21.25,21.22,21.25,33
20160601|2016-02-01 18:00,2,21.26,21.26,21.26,21.26,107
20160601|2016-02-01 18:30,2,21.26,21.26,21.26,21.26,9
20160601|2016-02-01 19:00,2,21.26,21.29,21.26,21.29,24
20160601|2016-02-01 21:30,2,21.37,21.4,21.37,21.4,4
20160601|2016-02-02 01:30,2,21.31,21.31,21.31,21.31,1
20160601|2016-02-02 02:00,2,21.35,21.42,21.35,21.4,33
20160601|2016-02-02 02:30,2,21.41,21.46,21.41,21.45,16
20160601|2016-02-02 03:00,2,21.5,21.5,21.4,21.42,230
20160601|2016-02-02 03:30,2,21.44,21.55,21.44,21.49,42
20160601|2016-02-02 04:00,2,21.5,21.5,21.45,21.45,70
20160601|2016-02-02 04:30,2,21.45,21.47,21.44,21.45,15
20160601|2016-02-02 05:00,2,21.45,21.5,21.4,21.4,24
20160601|2016-02-02 05:30,2,21.35,21.42,21.35,21.4,31
20160601|2016-02-02 06:00,2,21.42,21.42,21.4,21.4,22
20160601|2016-02-02 06:30,2,21.43,21.45,21.41,21.41,8
20160601|2016-02-02 07:00,2,21.4,21.5,21.4,21.5,23
20160601|2016-02-02 07:30,2,21.45,21.55,21.42,21.5,78
20160601|2016-02-02 08:00,2,21.5,21.59,21.5,21.55,83
20160601|2016-02-02 08:30,2,21.55,21.75,21.55,21.68,342
20160601|2016-02-02 09:00,2,21.7,21.75,21.58,21.65,387
20160601|2016-02-02 09:30,2,21.7,21.73,21.6,21.65,461
20160601|2016-02-02 10:00,2,21.65,21.72,21.59,21.67,152
20160601|2016-02-02 10:30,2,21.69,21.8,21.64,21.8,174
20160601|2016-02-02 11:00,2,21.83,21.9,21.78,21.8,192
20160601|2016-02-02 11:30,2,21.8,21.83,21.72,21.8,81
20160601|2016-02-02 12:00,2,21.82,21.91,21.78,21.78,225
20160601|2016-02-02 12:30,2,21.83,21.9,21.8,21.9,60
20160601|2016-02-02 13:00,2,21.9,21.97,21.85,21.95,76
20160601|2016-02-02 13:30,2,21.95,21.98,21.84,21.96,167
20160601|2016-02-02 14:00,2,21.98,22.1,21.95,22.05,188
20160601|2016-02-02 14:30,2,22.05,22.1,21.98,22.05,315
20160601|2016-02-02 15:00,2,22,22,21.89,21.97,394
20160601|2016-02-02 17:00,3,21.95,21.95,21.95,21.95,3
20160601|2016-02-02 18:00,3,22,22.03,21.98,22.03,7
20160601|2016-02-02 18:30,3,22.01,22.01,22.01,22.01,1
20160601|2016-02-02 19:00,3,22.1,22.11,22.07,22.11,18
20160601|2016-02-02 20:00,3,22.11,22.11,22.11,22.11,1
20160601|2016-02-02 21:30,3,21.99,21.99,21.96,21.96,2
20160601|2016-02-02 22:00,3,21.98,21.98,21.98,21.98,2
20160601|2016-02-03 01:00,3,21.9,21.93,21.9,21.93,5
20160601|2016-02-03 01:30,3,21.9,21.92,21.8,21.8,44
20160601|2016-02-03 02:00,3,21.8,21.91,21.8,21.85,15
20160601|2016-02-03 02:30,3,21.8,21.8,21.8,21.8,10
20160601|2016-02-03 03:00,3,21.85,21.85,21.77,21.77,5
20160601|2016-02-03 03:30,3,21.88,21.95,21.88,21.95,2
20160601|2016-02-03 04:00,3,21.95,22.05,21.92,21.97,103
20160601|2016-02-03 04:30,3,21.95,21.97,21.9,21.97,176
20160601|2016-02-03 05:00,3,21.95,21.95,21.85,21.85,15
20160601|2016-02-03 05:30,3,21.89,21.9,21.89,21.9,10
20160601|2016-02-03 06:00,3,21.8,21.85,21.8,21.85,57
20160601|2016-02-03 06:30,3,21.85,21.92,21.84,21.92,8
20160601|2016-02-03 07:00,3,21.95,21.97,21.9,21.9,57
20160601|2016-02-03 07:30,3,21.85,21.87,21.78,21.81,114
20160601|2016-02-03 08:00,3,21.8,21.82,21.75,21.82,38
20160601|2016-02-03 08:30,3,21.8,22.17,21.8,22.1,306
20160601|2016-02-03 09:00,3,22.15,22.56,22.15,22.55,573
20160601|2016-02-03 09:30,3,22.55,22.65,22.2,22.25,986
20160601|2016-02-03 10:00,3,22.3,22.53,22.2,22.27,219
20160601|2016-02-03 10:30,3,22.3,22.4,22.15,22.3,194
20160601|2016-02-03 11:00,3,22.28,22.4,22.23,22.35,85
20160601|2016-02-03 11:30,3,22.35,22.47,22.25,22.26,127
20160601|2016-02-03 12:00,3,22.24,22.35,22.24,22.35,70
20160601|2016-02-03 12:30,3,22.35,22.45,22.33,22.45,435
20160601|2016-02-03 13:00,3,22.45,22.45,21.95,22,291
20160601|2016-02-03 13:30,3,22.02,22.07,21.8,21.9,255
20160601|2016-02-03 14:00,3,21.85,21.98,21.83,21.98,164
20160601|2016-02-03 14:30,3,21.95,22.07,21.88,21.9,310
20160601|2016-02-03 15:00,3,21.9,21.9,21.8,21.87,349
20160601|2016-02-03 15:30,4,21.9,21.9,21.9,21.9,1
20160601|2016-02-03 16:00,4,21.85,21.85,21.85,21.85,2
20160601|2016-02-03 17:00,4,21.9,21.9,21.85,21.86,13
20160601|2016-02-03 17:30,4,21.86,21.86,21.85,21.86,11
20160601|2016-02-03 18:00,4,21.81,21.81,21.78,21.78,2
20160601|2016-02-03 19:00,4,21.8,21.8,21.68,21.7,25
20160601|2016-02-03 19:30,4,21.71,21.71,21.71,21.71,3
20160601|2016-02-03 20:00,4,21.7,21.7,21.7,21.7,1
20160601|2016-02-03 21:30,4,21.73,21.73,21.73,21.73,1
20160601|2016-02-03 22:00,4,21.67,21.67,21.6,21.61,9
20160601|2016-02-04 00:30,4,21.62,21.62,21.6,21.6,3
20160601|2016-02-04 01:00,4,21.6,21.6,21.6,21.6,2
20160601|2016-02-04 01:30,4,21.62,21.67,21.62,21.67,6
20160601|2016-02-04 02:00,4,21.71,21.76,21.7,21.75,9
20160601|2016-02-04 02:30,4,21.7,21.76,21.7,21.75,8
20160601|2016-02-04 03:00,4,21.8,21.85,21.79,21.8,22
20160601|2016-02-04 03:30,4,21.75,21.75,21.75,21.75,2
20160601|2016-02-04 04:00,4,21.77,21.77,21.75,21.75,4
20160601|2016-02-04 04:30,4,21.75,21.75,21.75,21.75,4
20160601|2016-02-04 05:00,4,21.82,21.82,21.77,21.8,15
20160601|2016-02-04 05:30,4,21.85,21.85,21.82,21.85,8
20160601|2016-02-04 06:00,4,21.85,21.88,21.84,21.85,38
20160601|2016-02-04 06:30,4,21.88,22,21.88,22,31
20160601|2016-02-04 07:00,4,22,22.15,22,22.15,177
20160601|2016-02-04 07:30,4,22.1,22.25,22.08,22.24,158
20160601|2016-02-04 08:00,4,22.2,22.2,22.08,22.1,177
20160601|2016-02-04 08:30,4,22.1,22.26,22,22.1,298
20160601|2016-02-04 09:00,4,22.13,22.25,21.89,21.9,418
20160601|2016-02-04 09:30,4,21.96,21.98,21.77,21.85,318
20160601|2016-02-04 10:00,4,21.85,22.14,21.8,22.05,402
20160601|2016-02-04 10:30,4,22.1,22.18,22,22.12,133
20160601|2016-02-04 11:00,4,22.17,22.18,21.95,22.1,691
20160601|2016-02-04 11:30,4,22.08,22.12,22.03,22.09,13
20160601|2016-02-04 12:00,4,22.1,22.13,21.98,22.05,151
20160601|2016-02-04 12:30,4,22.02,22.23,22.02,22.23,218
20160601|2016-02-04 13:00,4,22.25,22.25,22.15,22.23,152
20160601|2016-02-04 13:30,4,22.25,22.32,22.22,22.24,79
20160601|2016-02-04 14:00,4,22.25,22.33,22.15,22.28,99
20160601|2016-02-04 14:30,4,22.3,22.35,22.13,22.15,65
20160601|2016-02-04 15:00,4,22.17,22.24,22.1,22.17,407
20160601|2016-02-04 15:30,5,22.15,22.15,22.15,22.15,12
20160601|2016-02-04 17:00,5,22.17,22.2,22.17,22.2,3
20160601|2016-02-04 17:30,5,22.2,22.23,22.2,22.2,17
20160601|2016-02-04 19:00,5,22.15,22.15,22.15,22.15,10
20160601|2016-02-04 19:30,5,22.08,22.08,22.08,22.08,1
20160601|2016-02-04 20:00,5,22.1,22.1,22.1,22.1,3
20160601|2016-02-04 21:30,5,22.17,22.19,22.17,22.19,2
20160601|2016-02-05 02:00,5,22.2,22.22,22.14,22.22,14
20160601|2016-02-05 02:30,5,22.2,22.2,22.2,22.2,4
20160601|2016-02-05 03:00,5,22.15,22.15,22.14,22.15,7
20160601|2016-02-05 03:30,5,22.1,22.1,22.03,22.05,21
20160601|2016-02-05 04:00,5,22.05,22.07,22.02,22.06,6
20160601|2016-02-05 04:30,5,22.05,22.05,22.05,22.05,2
20160601|2016-02-05 05:00,5,22.1,22.15,22.08,22.15,8
20160601|2016-02-05 05:30,5,22.15,22.15,22.13,22.15,4
20160601|2016-02-05 06:00,5,22.15,22.15,22.11,22.11,4
20160601|2016-02-05 06:30,5,22.1,22.15,22.1,22.15,6
20160601|2016-02-05 07:00,5,22.12,22.2,22.1,22.12,88
20160601|2016-02-05 07:30,5,22.19,22.37,22.15,22.3,201
20160601|2016-02-05 08:00,5,22.25,22.28,22.04,22.12,144
20160601|2016-02-05 08:30,5,22.15,22.38,22.13,22.25,428
20160601|2016-02-05 09:00,5,22.26,22.5,22.24,22.43,249
20160601|2016-02-05 09:30,5,22.45,22.48,22.32,22.45,190
20160601|2016-02-05 10:00,5,22.43,22.54,22.4,22.45,283
20160601|2016-02-05 10:30,5,22.45,22.5,22.4,22.43,82
20160601|2016-02-05 11:00,5,22.35,22.42,22.34,22.35,166
20160601|2016-02-05 11:30,5,22.33,22.47,22.3,22.44,222
20160601|2016-02-05 12:00,5,22.4,22.55,22.4,22.47,226
20160601|2016-02-05 12:30,5,22.5,22.63,22.5,22.6,224
20160601|2016-02-05 13:00,5,22.6,22.95,22.58,22.91,339
20160601|2016-02-05 13:30,5,22.9,22.93,22.83,22.85,309
20160601|2016-02-05 14:00,5,22.86,22.96,22.71,22.75,364
20160601|2016-02-05 14:30,5,22.8,22.9,22.65,22.7,219
20160601|2016-02-05 15:00,5,22.7,22.78,22.52,22.57,928
20160601|2016-02-07 17:00,8,22.79,22.85,22.75,22.85,15
20160601|2016-02-07 19:00,8,22.71,22.71,22.64,22.65,12
20160601|2016-02-07 19:30,8,22.65,22.65,22.61,22.61,5
20160601|2016-02-07 21:00,8,22.6,22.6,22.6,22.6,1
20160601|2016-02-08 01:30,8,22.64,22.64,22.64,22.64,2
20160601|2016-02-08 02:00,8,22.65,22.7,22.65,22.69,9
20160601|2016-02-08 02:30,8,22.65,22.73,22.63,22.7,17
20160601|2016-02-08 03:00,8,22.7,23.02,22.7,23.02,38
20160601|2016-02-08 03:30,8,23,23.02,23,23,5
20160601|2016-02-08 04:00,8,23.2,23.2,23.1,23.1,3
20160601|2016-02-08 04:30,8,23.1,23.1,23.1,23.1,3
20160601|2016-02-08 05:00,8,23.15,23.15,23.13,23.15,4
20160601|2016-02-08 05:30,8,23.03,23.11,23.03,23.11,17
20160601|2016-02-08 06:00,8,23.07,23.2,23.07,23.2,17
20160601|2016-02-08 06:30,8,23.2,23.25,23.18,23.25,74
20160601|2016-02-08 07:00,8,23.23,23.3,23.18,23.3,235
20160601|2016-02-08 07:30,8,23.18,23.25,23.18,23.22,76
20160601|2016-02-08 08:00,8,23.23,23.33,23.2,23.25,84
20160601|2016-02-08 08:30,8,23.2,23.35,23.18,23.3,603
20160601|2016-02-08 09:00,8,23.3,23.35,23.17,23.34,223
20160601|2016-02-08 09:30,8,23.3,23.4,23.23,23.39,242
20160601|2016-02-08 10:00,8,23.35,23.52,23.35,23.45,181
20160601|2016-02-08 10:30,8,23.5,23.6,23.45,23.53,165
20160601|2016-02-08 11:00,8,23.5,23.55,23.43,23.45,338
20160601|2016-02-08 11:30,8,23.41,23.52,23.4,23.5,207
20160601|2016-02-08 12:00,8,23.55,23.65,23.55,23.63,189
20160601|2016-02-08 12:30,8,23.65,23.7,23.55,23.7,478
20160601|2016-02-08 13:00,8,23.7,23.78,23.65,23.75,264
20160601|2016-02-08 13:30,8,23.77,23.84,23.65,23.73,442
20160601|2016-02-08 14:00,8,23.72,23.72,23.45,23.48,132
20160601|2016-02-08 14:30,8,23.5,23.5,22.96,23.2,749
20160601|2016-02-08 15:00,8,23.2,23.2,23,23.06,534
20160601|2016-02-08 15:30,9,23,23.05,22.97,22.97,26
20160601|2016-02-08 16:00,9,23.02,23.05,23.02,23.05,8
20160601|2016-02-08 16:30,9,23.03,23.05,22.95,23.02,32
20160601|2016-02-08 17:00,9,23.1,23.1,23.1,23.1,4
20160601|2016-02-08 17:30,9,23.1,23.1,23.1,23.1,3
20160601|2016-02-08 20:30,9,23.3,23.33,23.29,23.33,10
20160601|2016-02-08 22:00,9,23.43,23.43,23.43,23.43,1
20160601|2016-02-08 23:00,9,23.44,23.44,23.44,23.44,1
20160601|2016-02-09 01:00,9,23.44,23.44,23.44,23.44,1
20160601|2016-02-09 01:30,9,23.4,23.4,23.14,23.16,6
20160601|2016-02-09 02:00,9,23.12,23.19,22.96,23.19,254
20160601|2016-02-09 02:30,9,23.3,23.31,23.1,23.14,119
20160601|2016-02-09 03:00,9,23.14,23.2,23.06,23.19,106
20160601|2016-02-09 03:30,9,23.22,23.25,23.19,23.24,67
20160601|2016-02-09 04:00,9,23.25,23.25,23.17,23.17,13
20160601|2016-02-09 04:30,9,23.17,23.19,23.15,23.16,115
20160601|2016-02-09 05:00,9,23.2,23.25,23.15,23.15,25
20160601|2016-02-09 05:30,9,23.27,23.31,23.25,23.3,136
20160601|2016-02-09 06:00,9,23.35,23.47,23.3,23.42,146
20160601|2016-02-09 06:30,9,23.46,23.55,23.46,23.49,35
20160601|2016-02-09 07:00,9,23.51,23.55,23.51,23.53,7
20160601|2016-02-09 07:30,9,23.55,23.8,23.55,23.76,89
20160601|2016-02-09 08:00,9,23.75,23.81,23.68,23.75,125
20160601|2016-02-09 08:30,9,23.75,23.78,23.29,23.45,635
20160601|2016-02-09 09:00,9,23.43,23.48,23.15,23.48,629
20160601|2016-02-09 09:30,9,23.5,23.79,23.5,23.78,421
20160601|2016-02-09 10:00,9,23.75,23.75,23.45,23.5,238
20160601|2016-02-09 10:30,9,23.5,23.75,23.5,23.7,186
20160601|2016-02-09 11:00,9,23.69,23.77,23.68,23.7,138
20160601|2016-02-09 11:30,9,23.71,23.75,23.65,23.72,158
20160601|2016-02-09 12:00,9,23.73,23.86,23.73,23.8,287
20160601|2016-02-09 12:30,9,23.75,23.78,23.6,23.68,172
20160601|2016-02-09 13:00,9,23.65,23.65,23.43,23.59,136
20160601|2016-02-09 13:30,9,23.55,23.58,23.25,23.3,310
20160601|2016-02-09 14:00,9,23.25,23.3,23.03,23.3,381
20160601|2016-02-09 14:30,9,23.3,23.44,23.22,23.4,276
20160601|2016-02-09 15:00,9,23.38,23.48,23.3,23.45,790
20160601|2016-02-09 15:30,10,23.4,23.4,23.4,23.4,1
20160601|2016-02-09 16:00,10,23.45,23.45,23.45,23.45,2
20160601|2016-02-09 16:30,10,23.5,23.52,23.5,23.5,12
20160601|2016-02-09 17:00,10,23.44,23.45,23.35,23.4,41
20160601|2016-02-09 17:30,10,23.37,23.37,23.27,23.31,25
20160601|2016-02-09 18:00,10,23.3,23.37,23.3,23.37,4
20160601|2016-02-09 19:00,10,23.44,23.55,23.44,23.55,2
20160601|2016-02-09 19:30,10,23.51,23.6,23.51,23.59,8
20160601|2016-02-09 20:00,10,23.52,23.52,23.52,23.52,1
20160601|2016-02-09 21:00,10,23.48,23.48,23.48,23.48,7
20160601|2016-02-09 21:30,10,23.46,23.46,23.46,23.46,21
20160601|2016-02-09 22:00,10,23.48,23.56,23.48,23.56,6
20160601|2016-02-10 01:00,10,23.44,23.44,23.24,23.24,50
20160601|2016-02-10 02:00,10,23.3,23.44,23.29,23.4,13
20160601|2016-02-10 02:30,10,23.35,23.36,23.17,23.17,78
20160601|2016-02-10 03:00,10,23.15,23.16,23.12,23.16,16
20160601|2016-02-10 03:30,10,23.11,23.11,23.05,23.05,29
20160601|2016-02-10 04:00,10,23.05,23.05,22.94,22.97,51
20160601|2016-02-10 04:30,10,23,23,23,23,4
20160601|2016-02-10 06:00,10,22.95,23,22.95,23,16
20160601|2016-02-10 06:30,10,22.95,22.97,22.92,22.94,19
20160601|2016-02-10 07:00,10,22.95,22.99,22.95,22.99,10
20160601|2016-02-10 07:30,10,23,23.22,22.9,23.05,275
20160601|2016-02-10 08:00,10,23,23.25,22.97,23.15,178
20160601|2016-02-10 08:30,10,23.15,23.35,23.15,23.23,426
20160601|2016-02-10 09:00,10,23.2,23.28,23.02,23.1,962
20160601|2016-02-10 09:30,10,23.05,23.2,22.91,23.2,426
20160601|2016-02-10 10:00,10,23.2,23.32,23.2,23.32,150
20160601|2016-02-10 10:30,10,23.32,23.4,23.25,23.25,132
20160601|2016-02-10 11:00,10,23.34,23.38,23.24,23.25,185
20160601|2016-02-10 11:30,10,23.24,23.25,23.18,23.2,33
20160601|2016-02-10 12:00,10,23.2,23.32,23.17,23.32,93
20160601|2016-02-10 12:30,10,23.3,23.3,23.22,23.25,96
20160601|2016-02-10 13:00,10,23.25,23.25,23.17,23.25,89
20160601|2016-02-10 13:30,10,23.15,23.36,23.15,23.36,275
20160601|2016-02-10 14:00,10,23.25,23.45,23.2,23.45,152
20160601|2016-02-10 14:30,10,23.4,23.57,23.4,23.53,402
20160601|2016-02-10 15:00,10,23.5,23.62,23.45,23.48,789
20160601|2016-02-10 15:30,11,23.5,23.5,23.5,23.5,15
20160601|2016-02-10 17:30,11,23.6,23.65,23.6,23.65,30
20160601|2016-02-10 18:00,11,23.63,23.63,23.6,23.6,3
20160601|2016-02-10 18:30,11,23.65,23.8,23.63,23.73,25
20160601|2016-02-10 19:00,11,23.75,23.75,23.75,23.75,6
20160601|2016-02-10 20:30,11,23.65,23.65,23.61,23.61,3
20160601|2016-02-10 21:00,11,23.65,23.7,23.65,23.7,2
20160601|2016-02-10 21:30,11,23.7,23.71,23.66,23.66,22
20160601|2016-02-10 22:00,11,23.65,23.68,23.64,23.67,39
20160601|2016-02-10 22:30,11,23.64,23.64,23.62,23.62,11
20160601|2016-02-10 23:00,11,23.59,23.61,23.58,23.6,22
20160601|2016-02-10 23:30,11,23.64,23.64,23.64,23.64,5
20160601|2016-02-11 00:00,11,23.65,23.66,23.65,23.66,12
20160601|2016-02-11 00:30,11,23.69,23.69,23.63,23.63,10
20160601|2016-02-11 01:00,11,23.61,23.63,23.57,23.63,33
20160601|2016-02-11 01:30,11,23.6,23.6,23.6,23.6,3
20160601|2016-02-11 02:00,11,23.65,23.98,23.65,23.95,90
20160601|2016-02-11 02:30,11,24,24.2,24,24.1,134
20160601|2016-02-11 03:00,11,24.15,24.35,24.15,24.27,78
20160601|2016-02-11 03:30,11,24.3,24.35,24.17,24.3,144
20160601|2016-02-11 04:00,11,24.25,24.35,24.25,24.3,94
20160601|2016-02-11 04:30,11,24.25,24.35,24.18,24.25,72
20160601|2016-02-11 05:00,11,24.3,24.3,24.18,24.25,129
20160601|2016-02-11 05:30,11,24.31,24.53,24.25,24.48,383
20160601|2016-02-11 06:00,11,24.52,24.58,24.3,24.3,143
20160601|2016-02-11 06:30,11,24.3,24.48,24.29,24.48,75
20160601|2016-02-11 07:00,11,24.45,24.55,24.35,24.4,187
20160601|2016-02-11 07:30,11,24.43,24.49,24.34,24.49,97
20160601|2016-02-11 08:00,11,24.45,24.52,24.38,24.45,294
20160601|2016-02-11 08:30,11,24.46,24.5,24.05,24.13,1414
20160601|2016-02-11 09:00,11,24.15,24.43,24.1,24.4,789
20160601|2016-02-11 09:30,11,24.4,24.65,24.3,24.65,363
20160601|2016-02-11 10:00,11,24.6,24.9,24.55,24.9,786
20160601|2016-02-11 10:30,11,24.9,24.95,24.7,24.78,447
20160601|2016-02-11 11:00,11,24.78,24.84,24.68,24.8,501
20160601|2016-02-11 11:30,11,24.85,24.95,24.7,24.75,515
20160601|2016-02-11 12:00,11,24.7,24.72,24.6,24.72,324
20160601|2016-02-11 12:30,11,24.72,24.88,24.7,24.85,209
20160601|2016-02-11 13:00,11,24.88,25.03,24.81,25.01,446
20160601|2016-02-11 13:30,11,25.05,25.13,24.4,24.55,1040
20160601|2016-02-11 14:00,11,24.5,24.7,24.43,24.43,501
20160601|2016-02-11 14:30,11,24.45,24.55,24.2,24.55,572
20160601|2016-02-11 15:00,11,24.56,24.56,24.44,24.49,486
20160601|2016-02-11 15:30,12,24.45,24.57,24.43,24.5,29
20160601|2016-02-11 17:00,12,24.42,24.53,24.42,24.42,51
20160601|2016-02-11 17:30,12,24.45,24.45,24.45,24.45,1
20160601|2016-02-11 18:30,12,24.45,24.45,24.43,24.45,15
20160601|2016-02-11 19:00,12,24.46,24.5,24.46,24.5,5
20160601|2016-02-11 20:00,12,24.55,24.55,24.53,24.54,17
20160601|2016-02-11 20:30,12,24.62,24.62,24.62,24.62,1
20160601|2016-02-11 21:00,12,24.55,24.55,24.55,24.55,2
20160601|2016-02-11 22:30,12,24.5,24.5,24.45,24.48,16
20160601|2016-02-11 23:00,12,24.5,24.55,24.5,24.55,11
20160601|2016-02-11 23:30,12,24.5,24.67,24.5,24.67,24
20160601|2016-02-12 00:00,12,24.65,24.65,24.64,24.65,7
20160601|2016-02-12 00:30,12,24.52,24.55,24.52,24.52,5
20160601|2016-02-12 01:00,12,24.6,24.65,24.35,24.35,44
20160601|2016-02-12 01:30,12,24.44,24.45,24.37,24.41,11
20160601|2016-02-12 02:00,12,24.4,24.4,24.17,24.31,61
20160601|2016-02-12 02:30,12,24.38,24.38,24.27,24.28,11
20160601|2016-02-12 03:00,12,24.25,24.27,24.23,24.23,10
20160601|2016-02-12 03:30,12,24.3,24.32,24.27,24.28,5
20160601|2016-02-12 04:00,12,24.27,24.27,24.2,24.2,17
20160601|2016-02-12 04:30,12,24.22,24.25,24.22,24.25,2
20160601|2016-02-12 05:00,12,24.25,24.3,24.25,24.27,7
20160601|2016-02-12 05:30,12,24.28,24.28,24.15,24.16,78
20160601|2016-02-12 06:30,12,24.25,24.31,24.25,24.25,22
20160601|2016-02-12 07:00,12,24.38,24.38,24.28,24.3,8
20160601|2016-02-12 07:30,12,24.25,24.28,24.1,24.12,67
20160601|2016-02-12 08:00,12,24.2,24.25,24,24.1,286
20160601|2016-02-12 08:30,12,24.14,24.54,24.03,24.54,689
20160601|2016-02-12 09:00,12,24.55,24.59,24.4,24.4,185
20160601|2016-02-12 09:30,12,24.37,24.43,24.27,24.34,212
20160601|2016-02-12 10:00,12,24.32,24.33,24.05,24.09,290
20160601|2016-02-12 10:30,12,24.13,24.23,24.04,24.23,296
20160601|2016-02-12 11:00,12,24.23,24.27,24.19,24.25,133
20160601|2016-02-12 11:30,12,24.25,24.3,24.2,24.2,42
20160601|2016-02-12 12:00,12,24.3,24.4,24.29,24.39,72
20160601|2016-02-12 12:30,12,24.4,24.45,24.28,24.31,122
20160601|2016-02-12 13:00,12,24.3,24.32,24.1,24.1,175
20160601|2016-02-12 13:30,12,24.15,24.2,24.1,24.2,359
20160601|2016-02-12 14:00,12,24.2,24.25,24.14,24.14,612
20160601|2016-02-12 14:30,12,24.15,24.3,24.15,24.15,736
20160601|2016-02-12 15:00,12,24.19,24.4,24.15,24.36,794
20160601|2016-02-14 17:00,15,24.05,24.05,24,24,4
20160601|2016-02-14 17:30,15,24,24.01,23.99,24.01,11
20160601|2016-02-14 19:00,15,24.03,24.1,23.93,23.99,79
20160601|2016-02-14 19:30,15,23.95,23.95,23.9,23.91,11
20160601|2016-02-14 20:00,15,23.93,23.97,23.93,23.93,8
20160601|2016-02-14 20:30,15,23.97,23.97,23.95,23.95,4
20160601|2016-02-14 21:00,15,24,24,23.91,23.94,18
20160601|2016-02-14 21:30,15,23.96,23.96,23.93,23.93,9
20160601|2016-02-14 22:00,15,23.9,23.93,23.9,23.92,8
20160601|2016-02-14 22:30,15,23.96,24.05,23.96,23.97,26
20160601|2016-02-14 23:00,15,23.95,23.95,23.95,23.95,1
20160601|2016-02-14 23:30,15,23.91,23.91,23.85,23.85,5
20160601|2016-02-15 00:30,15,23.8,23.8,23.8,23.8,3
20160601|2016-02-15 01:00,15,23.85,23.85,23.83,23.83,2
20160601|2016-02-15 01:30,15,23.95,23.95,23.9,23.9,5
20160601|2016-02-15 02:00,15,23.95,23.98,23.8,23.8,15
20160601|2016-02-15 02:30,15,23.79,23.8,23.7,23.7,19
20160601|2016-02-15 03:00,15,23.76,23.83,23.75,23.78,70
20160601|2016-02-15 03:30,15,23.75,23.78,23.75,23.76,95
20160601|2016-02-15 04:00,15,23.75,23.79,23.66,23.69,78
20160601|2016-02-15 04:30,15,23.65,23.67,23.63,23.67,13
20160601|2016-02-15 05:00,15,23.57,23.6,23.57,23.57,9
20160601|2016-02-15 05:30,15,23.55,23.58,23.52,23.52,8
20160601|2016-02-15 06:00,15,23.5,23.57,23.49,23.55,21
20160601|2016-02-15 06:30,15,23.58,23.65,23.58,23.65,3
20160601|2016-02-15 07:00,15,23.66,23.68,23.6,23.68,5
20160601|2016-02-15 07:30,15,23.65,23.69,23.59,23.68,32
20160601|2016-02-15 08:00,15,23.67,23.7,23.65,23.66,46
20160601|2016-02-15 08:30,15,23.7,23.8,23.68,23.75,87
20160601|2016-02-15 09:00,15,23.75,23.82,23.72,23.75,48
20160601|2016-02-15 09:30,15,23.85,23.87,23.8,23.82,22
20160601|2016-02-15 10:00,15,23.82,23.85,23.79,23.85,15
20160601|2016-02-15 17:00,16,23.75,23.79,23.67,23.75,5
20160601|2016-02-15 17:30,16,23.8,23.82,23.79,23.82,4
20160601|2016-02-15 18:00,16,23.7,23.7,23.69,23.69,15
20160601|2016-02-15 18:30,16,23.65,23.7,23.65,23.7,11
20160601|2016-02-15 19:00,16,23.71,23.71,23.71,23.71,8
20160601|2016-02-15 20:00,16,23.75,23.75,23.65,23.69,27
20160601|2016-02-15 21:00,16,23.57,23.63,23.57,23.63,11
20160601|2016-02-15 23:30,16,23.61,23.72,23.61,23.72,7
20160601|2016-02-16 00:30,16,23.7,23.7,23.7,23.7,1
20160601|2016-02-16 01:00,16,23.71,23.71,23.71,23.71,1
20160601|2016-02-16 02:30,16,23.66,23.66,23.51,23.55,26
20160601|2016-02-16 03:00,16,23.57,23.7,23.57,23.65,21
20160601|2016-02-16 03:30,16,23.53,23.68,23.53,23.67,85
20160601|2016-02-16 04:00,16,23.65,23.7,23.6,23.7,67
20160601|2016-02-16 05:00,16,23.65,23.7,23.65,23.68,10
20160601|2016-02-16 05:30,16,23.7,23.7,23.65,23.67,5
20160601|2016-02-16 06:00,16,23.64,23.64,23.64,23.64,3
20160601|2016-02-16 06:30,16,23.6,23.7,23.55,23.69,64
20160601|2016-02-16 07:00,16,23.68,23.86,23.67,23.85,189
20160601|2016-02-16 07:30,16,23.85,23.9,23.8,23.9,321
20160601|2016-02-16 08:00,16,23.85,23.85,23.77,23.79,173
20160601|2016-02-16 08:30,16,23.75,24.02,23.75,23.92,930
20160601|2016-02-16 09:00,16,23.95,24.05,23.92,23.99,421
20160601|2016-02-16 09:30,16,23.95,24.02,23.82,23.85,280
20160601|2016-02-16 10:00,16,23.82,23.9,23.75,23.77,356
20160601|2016-02-16 10:30,16,23.75,23.75,23.6,23.6,381
20160601|2016-02-16 11:00,16,23.58,23.72,23.57,23.68,556
20160601|2016-02-16 11:30,16,23.69,23.75,23.63,23.69,321
20160601|2016-02-16 12:00,16,23.65,23.65,23.53,23.58,266
20160601|2016-02-16 12:30,16,23.6,23.6,23.53,23.55,298
20160601|2016-02-16 13:00,16,23.55,23.6,23.5,23.59,168
20160601|2016-02-16 13:30,16,23.57,23.58,23.55,23.58,45
20160601|2016-02-16 14:00,16,23.58,23.66,23.55,23.55,286
20160601|2016-02-16 14:30,16,23.57,23.7,23.57,23.6,623
20160601|2016-02-16 15:00,16,23.62,23.75,23.62,23.7,943
20160601|2016-02-16 15:30,17,23.7,23.73,23.7,23.73,15
20160601|2016-02-16 16:00,17,23.75,23.86,23.75,23.76,73
20160601|2016-02-16 16:30,17,23.75,23.75,23.75,23.75,3
20160601|2016-02-16 17:00,17,23.75,23.79,23.75,23.75,6
20160601|2016-02-16 17:30,17,23.8,23.8,23.68,23.68,53
20160601|2016-02-16 18:00,17,23.67,23.69,23.62,23.65,60
20160601|2016-02-16 18:30,17,23.63,23.63,23.55,23.57,16
20160601|2016-02-16 19:00,17,23.6,23.65,23.6,23.65,6
20160601|2016-02-16 19:30,17,23.65,23.65,23.65,23.65,1
20160601|2016-02-16 20:30,17,23.65,23.65,23.65,23.65,1
20160601|2016-02-16 21:00,17,23.7,23.7,23.7,23.7,1
20160601|2016-02-16 21:30,17,23.7,23.78,23.7,23.78,49
20160601|2016-02-16 22:00,17,23.78,23.87,23.78,23.87,30
20160601|2016-02-16 22:30,17,23.85,23.85,23.85,23.85,4
20160601|2016-02-17 00:00,17,23.85,23.91,23.85,23.9,18
20160601|2016-02-17 01:30,17,23.94,23.95,23.9,23.9,20
20160601|2016-02-17 02:00,17,23.85,23.85,23.8,23.8,104
20160601|2016-02-17 02:30,17,23.83,23.83,23.7,23.7,7
20160601|2016-02-17 03:00,17,23.69,23.69,23.6,23.61,29
20160601|2016-02-17 03:30,17,23.6,23.6,23.45,23.45,4
20160601|2016-02-17 04:00,17,23.4,23.45,23.35,23.35,51
20160601|2016-02-17 04:30,17,23.3,23.35,23.3,23.35,3
20160601|2016-02-17 05:00,17,23.35,23.35,23.35,23.35,8
20160601|2016-02-17 05:30,17,23.33,23.33,23.32,23.32,7
20160601|2016-02-17 06:00,17,23.35,23.35,23.33,23.33,15
20160601|2016-02-17 06:30,17,23.32,23.32,23.27,23.3,30
20160601|2016-02-17 07:00,17,23.3,23.35,23.29,23.35,36
20160601|2016-02-17 07:30,17,23.35,23.4,23.32,23.35,41
20160601|2016-02-17 08:00,17,23.3,23.3,23.2,23.22,394
20160601|2016-02-17 08:30,17,23.25,23.43,23.24,23.3,553
20160601|2016-02-17 09:00,17,23.3,23.3,23.14,23.14,734
20160601|2016-02-17 09:30,17,23.15,23.17,23.02,23.1,653
20160601|2016-02-17 10:00,17,23.1,23.19,23.1,23.11,700
20160601|2016-02-17 10:30,17,23.11,23.17,23.07,23.15,269
20160601|2016-02-17 11:00,17,23.12,23.15,23.12,23.13,47
20160601|2016-02-17 11:30,17,23.1,23.15,23.07,23.1,120
20160601|2016-02-17 12:00,17,23.1,23.15,23.07,23.1,111
20160601|2016-02-17 12:30,17,23.1,23.17,23.08,23.1,134
20160601|2016-02-17 13:00,17,23.07,23.1,22.88,22.9,534
20160601|2016-02-17 13:30,17,22.9,23.07,22.88,23.05,197
20160601|2016-02-17 14:00,17,23,23.06,22.94,23,331
20160601|2016-02-17 14:30,17,23,23.09,23,23.05,709
20160601|2016-02-17 15:00,17,23.03,23.15,23.02,23.05,1420
20160601|2016-02-17 15:30,18,23.03,23.03,22.98,23.02,17
20160601|2016-02-17 16:30,18,22.97,22.97,22.97,22.97,1
20160601|2016-02-17 17:30,18,22.97,22.97,22.97,22.97,9
20160601|2016-02-17 18:00,18,23,23.05,23,23.03,16
20160601|2016-02-17 18:30,18,23.09,23.09,23.05,23.05,8
20160601|2016-02-17 19:00,18,23.07,23.15,23.05,23.05,35
20160601|2016-02-17 19:30,18,23.05,23.05,23.05,23.05,1
20160601|2016-02-17 20:00,18,23.08,23.08,23.08,23.08,6
20160601|2016-02-17 21:30,18,23.09,23.09,23.09,23.09,2
20160601|2016-02-17 23:30,18,23.1,23.1,23.05,23.05,4
20160601|2016-02-18 01:00,18,23.1,23.1,23.1,23.1,4
20160601|2016-02-18 01:30,18,23,23,23,23,1
20160601|2016-02-18 02:00,18,23.05,23.11,23.05,23.08,198
20160601|2016-02-18 02:30,18,23.08,23.18,23.08,23.17,87
20160601|2016-02-18 03:00,18,23.12,23.12,23.1,23.11,13
20160601|2016-02-18 03:30,18,23.05,23.12,23,23.1,32
20160601|2016-02-18 04:00,18,23.09,23.09,23.04,23.07,28
20160601|2016-02-18 05:00,18,22.98,22.98,22.9,22.9,8
20160601|2016-02-18 05:30,18,22.95,23,22.95,23,5
20160601|2016-02-18 06:00,18,23,23,23,23,50
20160601|2016-02-18 06:30,18,23.05,23.07,23.05,23.07,2
20160601|2016-02-18 07:00,18,23.05,23.06,23.04,23.06,18
20160601|2016-02-18 07:30,18,23.05,23.05,23,23,8
20160601|2016-02-18 08:00,18,23,23.04,23,23.02,164
20160601|2016-02-18 08:30,18,23,23.32,23,23.2,991
20160601|2016-02-18 09:00,18,23.2,23.25,23,23,690
20160601|2016-02-18 09:30,18,22.95,23.14,22.92,23.05,680
20160601|2016-02-18 10:00,18,23.1,23.35,23.05,23.28,1190
20160601|2016-02-18 10:30,18,23.3,23.3,23.08,23.08,170
20160601|2016-02-18 11:00,18,23.08,23.13,22.95,22.99,214
20160601|2016-02-18 11:30,18,22.99,22.99,22.85,22.95,90
20160601|2016-02-18 12:00,18,22.94,23,22.88,22.99,176
20160601|2016-02-18 12:30,18,23,23.17,23,23.1,325
20160601|2016-02-18 13:00,18,23.05,23.05,22.9,22.93,184
20160601|2016-02-18 13:30,18,22.9,22.93,22.85,22.89,164
20160601|2016-02-18 14:00,18,22.86,23.19,22.85,23.13,554
20160601|2016-02-18 14:30,18,23.15,23.25,23.1,23.2,369
20160601|2016-02-18 15:00,18,23.15,23.25,23.15,23.2,731
20160601|2016-02-18 18:30,19,23.25,23.3,23.24,23.29,21
20160601|2016-02-18 20:00,19,23.25,23.29,23.24,23.24,55
20160601|2016-02-18 21:00,19,23.25,23.25,23.23,23.24,6
20160601|2016-02-18 23:00,19,23.21,23.21,23.2,23.2,4
20160601|2016-02-19 01:30,19,23.15,23.17,23.13,23.15,109
20160601|2016-02-19 02:00,19,23.17,23.26,23.08,23.25,62
20160601|2016-02-19 02:30,19,23.23,23.25,23.13,23.18,38
20160601|2016-02-19 03:00,19,23.2,23.21,23.15,23.21,10
20160601|2016-02-19 03:30,19,23.2,23.22,23.2,23.2,21
20160601|2016-02-19 04:00,19,23.2,23.21,23.2,23.21,2
20160601|2016-02-19 04:30,19,23.26,23.31,23.26,23.3,23
20160601|2016-02-19 05:00,19,23.3,23.38,23.3,23.35,41
20160601|2016-02-19 05:30,19,23.38,23.43,23.36,23.4,42
20160601|2016-02-19 06:00,19,23.43,23.47,23.41,23.44,79
20160601|2016-02-19 06:30,19,23.44,23.44,23.35,23.37,78
20160601|2016-02-19 07:00,19,23.4,23.44,23.37,23.43,61
20160601|2016-02-19 07:30,19,23.42,23.55,23.4,23.49,70
20160601|2016-02-19 08:00,19,23.5,23.52,23.45,23.45,130
20160601|2016-02-19 08:30,19,23.43,23.55,23.39,23.49,420
20160601|2016-02-19 09:00,19,23.5,23.6,23.32,23.36,422
20160601|2016-02-19 09:30,19,23.38,23.4,23.3,23.4,366
20160601|2016-02-19 10:00,19,23.42,23.45,23.2,23.24,393
20160601|2016-02-19 10:30,19,23.25,23.25,23.12,23.15,349
20160601|2016-02-19 11:00,19,23.1,23.17,23.05,23.05,315
20160601|2016-02-19 11:30,19,23.1,23.1,22.95,23.02,172
20160601|2016-02-19 12:00,19,23,23.07,22.99,22.99,102
20160601|2016-02-19 12:30,19,22.99,23,22.92,22.94,214
20160601|2016-02-19 13:00,19,22.9,23.01,22.82,23.01,277
20160601|2016-02-19 13:30,19,23.01,23.13,23,23.1,258
20160601|2016-02-19 14:00,19,23.15,23.15,22.85,22.88,327
20160601|2016-02-19 14:30,19,22.9,22.93,22.8,22.83,777
20160601|2016-02-19 15:00,19,22.83,22.9,22.75,22.85,979
20160601|2016-02-21 17:30,22,22.9,22.9,22.9,22.9,5
20160601|2016-02-21 19:00,22,22.68,22.76,22.68,22.71,4
20160601|2016-02-21 21:30,22,22.67,22.67,22.67,22.67,18
20160601|2016-02-21 22:00,22,22.65,22.65,22.65,22.65,1
20160601|2016-02-21 22:30,22,22.65,22.7,22.65,22.7,6
20160601|2016-02-22 00:30,22,22.7,22.7,22.63,22.63,8
20160601|2016-02-22 01:00,22,22.61,22.62,22.61,22.62,13
20160601|2016-02-22 01:30,22,22.55,22.55,22.5,22.5,7
20160601|2016-02-22 02:00,22,22.56,22.56,22.42,22.42,37
20160601|2016-02-22 02:30,22,22.45,22.48,22.43,22.47,45
20160601|2016-02-22 03:00,22,22.52,22.52,22.43,22.44,19
20160601|2016-02-22 03:30,22,22.4,22.42,22.35,22.35,29
20160601|2016-02-22 04:30,22,22.35,22.35,22.29,22.33,66
20160601|2016-02-22 05:30,22,22.3,22.3,22.27,22.27,9
20160601|2016-02-22 06:00,22,22.35,22.37,22.35,22.37,6
20160601|2016-02-22 06:30,22,22.38,22.38,22.38,22.38,2
20160601|2016-02-22 07:00,22,22.35,22.4,22.35,22.4,14
20160601|2016-02-22 07:30,22,22.35,22.37,22.34,22.34,74
20160601|2016-02-22 08:00,22,22.34,22.43,22.34,22.42,190
20160601|2016-02-22 08:30,22,22.45,22.47,22.36,22.43,328
20160601|2016-02-22 09:00,22,22.41,22.44,22.34,22.4,479
20160601|2016-02-22 09:30,22,22.4,22.47,22.33,22.44,692
20160601|2016-02-22 10:00,22,22.45,22.5,22.28,22.29,533
20160601|2016-02-22 10:30,22,22.3,22.33,22.26,22.27,176
20160601|2016-02-22 11:00,22,22.3,22.31,22.25,22.3,183
20160601|2016-02-22 11:30,22,22.3,22.33,22.25,22.32,116
20160601|2016-02-22 12:00,22,22.35,22.35,22.23,22.25,166
20160601|2016-02-22 12:30,22,22.25,22.25,22.12,22.18,171
20160601|2016-02-22 13:00,22,22.2,22.28,22.17,22.27,309
20160601|2016-02-22 13:30,22,22.25,22.33,22.22,22.25,253
20160601|2016-02-22 14:00,22,22.25,22.32,22.13,22.2,542
20160601|2016-02-22 14:30,22,22.2,22.2,22.05,22.08,379
20160601|2016-02-22 15:00,22,22.07,22.15,22,22.03,961
20160601|2016-02-22 15:30,23,22.1,22.1,22.1,22.1,3
20160601|2016-02-22 16:30,23,22.1,22.1,22.1,22.1,2
20160601|2016-02-22 17:00,23,22.08,22.08,22,22,13
20160601|2016-02-22 17:30,23,22,22,22,22,1
20160601|2016-02-22 18:00,23,22.05,22.05,22.03,22.05,33
20160601|2016-02-22 18:30,23,22.05,22.1,22.05,22.1,17
20160601|2016-02-22 19:00,23,22.15,22.15,22.15,22.15,2
20160601|2016-02-22 19:30,23,22.18,22.19,22.18,22.19,15
20160601|2016-02-22 20:30,23,22.22,22.22,22.22,22.22,5
20160601|2016-02-22 21:00,23,22.22,22.22,22.22,22.22,1
20160601|2016-02-22 21:30,23,22.22,22.25,22.22,22.25,21
20160601|2016-02-22 22:00,23,22.28,22.28,22.26,22.26,9
20160601|2016-02-22 23:30,23,22.2,22.27,22.19,22.27,23
20160601|2016-02-23 00:00,23,22.25,22.25,22.25,22.25,1
20160601|2016-02-23 00:30,23,22.27,22.27,22.27,22.27,3
20160601|2016-02-23 01:00,23,22.27,22.31,22.27,22.31,4
20160601|2016-02-23 01:30,23,22.25,22.25,22.25,22.25,1
20160601|2016-02-23 02:00,23,22.36,22.38,22.35,22.35,11
20160601|2016-02-23 02:30,23,22.32,22.32,22.25,22.25,30
20160601|2016-02-23 03:00,23,22.25,22.25,22.15,22.15,12
20160601|2016-02-23 04:00,23,22.3,22.3,22.3,22.3,6
20160601|2016-02-23 04:30,23,22.35,22.35,22.26,22.27,96
20160601|2016-02-23 05:00,23,22.27,22.27,22.25,22.25,10
20160601|2016-02-23 05:30,23,22.25,22.25,22.25,22.25,3
20160601|2016-02-23 06:00,23,22.25,22.25,22.2,22.2,19
20160601|2016-02-23 06:30,23,22.23,22.25,22.23,22.25,11
20160601|2016-02-23 07:00,23,22.25,22.29,22.25,22.27,17
20160601|2016-02-23 07:30,23,22.27,22.27,22.1,22.1,78
20160601|2016-02-23 08:00,23,22.1,22.18,22.1,22.15,45
20160601|2016-02-23 08:30,23,22.2,22.29,22.07,22.09,517
20160601|2016-02-23 09:00,23,22.1,22.3,22.07,22.2,634
20160601|2016-02-23 09:30,23,22.15,22.45,22.15,22.42,548
20160601|2016-02-23 10:00,23,22.45,22.62,22.4,22.53,1001
20160601|2016-02-23 10:30,23,22.5,22.58,22.35,22.5,312
20160601|2016-02-23 11:00,23,22.55,22.65,22.52,22.52,288
20160601|2016-02-23 11:30,23,22.55,22.58,22.45,22.52,276
20160601|2016-02-23 12:00,23,22.5,22.58,22.5,22.55,110
20160601|2016-02-23 12:30,23,22.55,22.65,22.55,22.6,229
20160601|2016-02-23 13:00,23,22.6,22.63,22.47,22.54,234
20160601|2016-02-23 13:30,23,22.53,22.58,22.5,22.5,228
20160601|2016-02-23 14:00,23,22.54,22.7,22.54,22.65,373
20160601|2016-02-23 14:30,23,22.65,22.67,22.45,22.63,657
20160601|2016-02-23 15:00,23,22.63,22.75,22.55,22.69,899
20160601|2016-02-23 16:30,24,22.65,22.65,22.65,22.65,7
20160601|2016-02-23 17:30,24,22.7,22.7,22.7,22.7,1
20160601|2016-02-23 18:00,24,22.71,22.71,22.71,22.71,1
20160601|2016-02-23 19:00,24,22.65,22.65,22.6,22.6,15
20160601|2016-02-23 19:30,24,22.61,22.61,22.61,22.61,15
20160601|2016-02-23 20:00,24,22.7,22.7,22.7,22.7,4
20160601|2016-02-23 20:30,24,22.65,22.65,22.62,22.63,15
20160601|2016-02-23 21:00,24,22.68,22.68,22.68,22.68,1
20160601|2016-02-23 22:00,24,22.7,22.7,22.7,22.7,4
20160601|2016-02-23 23:00,24,22.67,22.67,22.67,22.67,1
20160601|2016-02-24 00:30,24,22.65,22.65,22.6,22.62,48
20160601|2016-02-24 01:00,24,22.57,22.6,22.55,22.55,6
20160601|2016-02-24 02:00,24,22.6,22.67,22.58,22.65,57
20160601|2016-02-24 02:30,24,22.67,22.71,22.66,22.67,20
20160601|2016-02-24 03:00,24,22.68,22.95,22.68,22.88,75
20160601|2016-02-24 03:30,24,22.9,22.96,22.89,22.94,96
20160601|2016-02-24 04:00,24,22.86,22.98,22.85,22.98,7
20160601|2016-02-24 04:30,24,22.99,23.01,22.99,23,7
20160601|2016-02-24 05:00,24,22.96,22.96,22.96,22.96,9
20160601|2016-02-24 05:30,24,23.03,23.06,23.01,23.06,18
20160601|2016-02-24 06:00,24,23.09,23.15,23.09,23.15,95
20160601|2016-02-24 06:30,24,23.15,23.17,23.03,23.05,131
20160601|2016-02-24 07:00,24,23.04,23.09,23,23.03,133
20160601|2016-02-24 07:30,24,23.03,23.07,23,23,45
20160601|2016-02-24 08:00,24,23.05,23.05,23.05,23.05,4
20160601|2016-02-24 08:30,24,23.05,23.27,23,23.19,804
20160601|2016-02-24 09:00,24,23.2,23.3,23.1,23.25,1380
20160601|2016-02-24 09:30,24,23.2,23.32,23.1,23.15,1138
20160601|2016-02-24 10:00,24,23.11,23.25,23.09,23.15,362
20160601|2016-02-24 10:30,24,23.15,23.19,22.9,22.95,177
20160601|2016-02-24 11:00,24,22.95,22.98,22.77,22.92,398
20160601|2016-02-24 11:30,24,22.95,23.08,22.93,23.02,1749
20160601|2016-02-24 12:00,24,23,23.02,22.9,22.96,338
20160601|2016-02-24 12:30,24,22.92,22.97,22.88,22.92,147
20160601|2016-02-24 13:00,24,22.95,22.95,22.7,22.77,1512
20160601|2016-02-24 13:30,24,22.77,22.8,22.72,22.77,721
20160601|2016-02-24 14:00,24,22.75,22.75,22.48,22.48,647
20160601|2016-02-24 14:30,24,22.5,22.55,22.43,22.5,693
20160601|2016-02-24 15:00,24,22.47,22.5,22.35,22.45,757
20160601|2016-02-24 15:30,25,22.43,22.43,22.35,22.38,27
20160601|2016-02-24 16:00,25,22.4,22.4,22.35,22.35,19
20160601|2016-02-24 17:00,25,22.4,22.4,22.4,22.4,5
20160601|2016-02-24 17:30,25,22.32,22.33,22.3,22.3,3
20160601|2016-02-24 19:30,25,22.36,22.4,22.36,22.4,11
20160601|2016-02-24 20:00,25,22.34,22.34,22.34,22.34,10
20160601|2016-02-24 20:30,25,22.4,22.4,22.4,22.4,5
20160601|2016-02-24 21:00,25,22.4,22.4,22.4,22.4,13
20160601|2016-02-24 21:30,25,22.5,22.51,22.5,22.51,2
20160601|2016-02-24 22:30,25,22.38,22.38,22.37,22.37,7
20160601|2016-02-25 00:30,25,22.5,22.51,22.5,22.51,19
20160601|2016-02-25 01:00,25,22.59,22.68,22.59,22.68,12
20160601|2016-02-25 01:30,25,22.65,22.65,22.54,22.54,12
20160601|2016-02-25 02:00,25,22.55,22.6,22.51,22.6,48
20160601|2016-02-25 02:30,25,22.53,22.6,22.53,22.6,9
20160601|2016-02-25 03:00,25,22.53,22.53,22.53,22.53,2
20160601|2016-02-25 03:30,25,22.5,22.53,22.5,22.52,14
20160601|2016-02-25 04:00,25,22.53,22.55,22.47,22.47,18
20160601|2016-02-25 04:30,25,22.48,22.48,22.48,22.48,1
20160601|2016-02-25 05:00,25,22.45,22.45,22.45,22.45,5
20160601|2016-02-25 05:30,25,22.4,22.4,22.35,22.4,21
20160601|2016-02-25 06:00,25,22.35,22.35,22.27,22.3,16
20160601|2016-02-25 06:30,25,22.35,22.4,22.35,22.4,12
20160601|2016-02-25 07:00,25,22.38,22.45,22.38,22.45,19
20160601|2016-02-25 07:30,25,22.36,22.4,22.33,22.39,27
20160601|2016-02-25 08:00,25,22.3,22.35,22.25,22.35,134
20160601|2016-02-25 08:30,25,22.3,22.55,22.3,22.5,433
20160601|2016-02-25 09:00,25,22.53,22.63,22.48,22.5,503
20160601|2016-02-25 09:30,25,22.5,22.55,22.4,22.51,91
20160601|2016-02-25 10:00,25,22.55,22.55,22.43,22.45,107
20160601|2016-02-25 10:30,25,22.45,22.5,22.38,22.4,87
20160601|2016-02-25 11:00,25,22.4,22.4,22.36,22.36,52
20160601|2016-02-25 11:30,25,22.39,22.45,22.36,22.42,54
20160601|2016-02-25 12:00,25,22.45,22.45,22.3,22.3,388
20160601|2016-02-25 12:30,25,22.3,22.33,22.19,22.19,227
20160601|2016-02-25 13:00,25,22.24,22.3,22.19,22.25,127
20160601|2016-02-25 13:30,25,22.25,22.35,22.25,22.32,135
20160601|2016-02-25 14:00,25,22.33,22.33,22.14,22.2,294
20160601|2016-02-25 14:30,25,22.2,22.25,22.07,22.1,508
20160601|2016-02-25 15:00,25,22.12,22.12,21.95,21.95,1505
20160601|2016-02-25 15:30,26,21.99,22.01,21.97,21.99,35
20160601|2016-02-25 16:00,26,22.01,22.01,22.01,22.01,2
20160601|2016-02-25 16:30,26,22.05,22.05,22,22,5
20160601|2016-02-25 17:00,26,22.03,22.03,21.95,21.95,3
20160601|2016-02-25 17:30,26,22,22,21.98,21.99,15
20160601|2016-02-25 18:00,26,21.95,21.95,21.95,21.95,1
20160601|2016-02-25 18:30,26,21.94,21.95,21.94,21.95,2
20160601|2016-02-26 01:00,26,21.9,21.92,21.9,21.92,4
20160601|2016-02-26 01:30,26,21.85,21.87,21.85,21.85,7
20160601|2016-02-26 02:00,26,21.85,21.85,21.75,21.8,64
20160601|2016-02-26 02:30,26,21.8,21.8,21.74,21.75,31
20160601|2016-02-26 03:00,26,21.75,21.78,21.7,21.7,33
20160601|2016-02-26 03:30,26,21.7,21.73,21.67,21.67,17
20160601|2016-02-26 04:00,26,21.65,21.67,21.61,21.67,36
20160601|2016-02-26 05:00,26,21.7,21.75,21.65,21.65,12
20160601|2016-02-26 05:30,26,21.75,21.83,21.75,21.83,9
20160601|2016-02-26 06:00,26,21.87,21.94,21.87,21.9,68
20160601|2016-02-26 06:30,26,21.87,21.94,21.86,21.94,53
20160601|2016-02-26 07:00,26,21.92,21.93,21.83,21.85,189
20160601|2016-02-26 07:30,26,21.8,21.88,21.75,21.8,403
20160601|2016-02-26 08:00,26,21.85,21.88,21.8,21.88,45
20160601|2016-02-26 08:30,26,21.9,22,21.85,21.97,949
20160601|2016-02-26 09:00,26,22,22.13,21.97,22.09,328
20160601|2016-02-26 09:30,26,22.05,22.05,21.92,21.94,532
20160601|2016-02-26 10:00,26,21.9,22.06,21.89,22.05,354
20160601|2016-02-26 10:30,26,22.07,22.19,22.04,22.07,237
20160601|2016-02-26 11:00,26,22.09,22.3,22.08,22.24,434
20160601|2016-02-26 11:30,26,22.24,22.24,22.05,22.1,272
20160601|2016-02-26 12:00,26,22.07,22.22,22.05,22.21,191
20160601|2016-02-26 12:30,26,22.2,22.39,22.18,22.31,362
20160601|2016-02-26 13:00,26,22.32,22.35,22.25,22.31,273
20160601|2016-02-26 13:30,26,22.33,22.45,22.32,22.44,247
20160601|2016-02-26 14:00,26,22.45,22.45,22.23,22.3,343
20160601|2016-02-26 14:30,26,22.3,22.35,22.22,22.34,624
20160601|2016-02-26 15:00,26,22.31,22.35,22.25,22.25,422
20160601|2016-02-28 17:00,29,22.22,22.28,22.22,22.28,12
20160601|2016-02-28 18:00,29,22.25,22.25,22.22,22.22,9
20160601|2016-02-28 18:30,29,22.15,22.21,22.15,22.21,3
20160601|2016-02-28 19:00,29,22.3,22.3,22.3,22.3,4
20160601|2016-02-28 20:00,29,22.4,22.4,22.4,22.4,2
20160601|2016-02-28 20:30,29,22.34,22.34,22.34,22.34,2
20160601|2016-02-28 21:30,29,22.31,22.31,22.31,22.31,2
20160601|2016-02-28 22:30,29,22.46,22.46,22.46,22.46,1
20160601|2016-02-28 23:30,29,22.47,22.53,22.47,22.53,7
20160601|2016-02-29 00:00,29,22.53,22.62,22.53,22.62,37
20160601|2016-02-29 01:30,29,22.6,22.6,22.6,22.6,5
20160601|2016-02-29 02:00,29,22.63,22.65,22.5,22.5,89
20160601|2016-02-29 02:30,29,22.6,22.6,22.6,22.6,1
20160601|2016-02-29 03:00,29,22.6,22.62,22.52,22.55,12
20160601|2016-02-29 03:30,29,22.6,22.6,22.6,22.6,55
20160601|2016-02-29 04:00,29,22.6,22.6,22.4,22.46,41
20160601|2016-02-29 04:30,29,22.54,22.55,22.54,22.55,6
20160601|2016-02-29 05:30,29,22.48,22.48,22.45,22.48,7
20160601|2016-02-29 06:00,29,22.4,22.42,22.38,22.38,9
20160601|2016-02-29 07:00,29,22.35,22.36,22.32,22.32,19
20160601|2016-02-29 07:30,29,22.32,22.32,22.22,22.25,51
20160601|2016-02-29 08:00,29,22.26,22.26,22.22,22.22,39
20160601|2016-02-29 08:30,29,22.25,22.43,22.23,22.35,1178
20160601|2016-02-29 09:00,29,22.37,22.43,22.31,22.38,893
20160601|2016-02-29 09:30,29,22.35,22.38,22.12,22.14,149
20160601|2016-02-29 10:00,29,22.12,22.12,22,22.05,277
20160601|2016-02-29 10:30,29,22.08,22.13,21.94,22.11,346
20160601|2016-02-29 11:00,29,22.08,22.11,22,22.05,239
20160601|2016-02-29 11:30,29,22.05,22.13,22.05,22.05,115
20160601|2016-02-29 12:00,29,22.05,22.12,22,22.1,130
20160601|2016-02-29 12:30,29,22.1,22.1,22.05,22.05,42
20160601|2016-02-29 13:00,29,22.05,22.32,22.05,22.23,195
20160601|2016-02-29 13:30,29,22.22,22.43,22.22,22.38,136
20160601|2016-02-29 14:00,29,22.45,22.55,22.4,22.4,318
20160601|2016-02-29 14:30,29,22.44,22.5,22.33,22.45,269
20160601|2016-02-29 15:00,29,22.54,22.6,22.42,22.55,506
20160601|2016-02-29 15:30,1,22.55,22.55,22.55,22.55,6
20160601|2016-02-29 16:00,1,22.5,22.5,22.5,22.5,1
20160601|2016-02-29 17:00,1,22.52,22.52,22.52,22.52,1
20160601|2016-02-29 17:30,1,22.5,22.51,22.5,22.5,21
20160601|2016-02-29 18:30,1,22.5,22.5,22.5,22.5,1
20160601|2016-02-29 19:00,1,22.75,22.75,22.7,22.7,13
20160601|2016-02-29 19:30,1,22.65,22.75,22.64,22.75,9
20160601|2016-02-29 20:00,1,22.73,22.73,22.73,22.73,2
20160601|2016-02-29 20:30,1,22.75,22.75,22.72,22.72,28
20160601|2016-02-29 21:00,1,22.7,22.7,22.7,22.7,1
20160601|2016-02-29 21:30,1,22.63,22.63,22.63,22.63,1
20160601|2016-02-29 22:00,1,22.62,22.62,22.59,22.59,10
20160601|2016-02-29 23:00,1,22.69,22.69,22.69,22.69,1
20160601|2016-03-01 01:00,1,22.55,22.55,22.47,22.47,10
20160601|2016-03-01 01:30,1,22.45,22.45,22.38,22.41,13
20160601|2016-03-01 02:00,1,22.4,22.48,22.27,22.29,56
20160601|2016-03-01 02:30,1,22.25,22.25,22.15,22.2,80
20160601|2016-03-01 03:00,1,22.33,22.33,22.25,22.25,12
20160601|2016-03-01 03:30,1,22.3,22.3,22.3,22.3,7
20160601|2016-03-01 04:00,1,22.32,22.32,22.2,22.2,12
20160601|2016-03-01 04:30,1,22.15,22.2,22.15,22.2,103
20160601|2016-03-01 05:00,1,22.21,22.21,22.1,22.1,14
20160601|2016-03-01 05:30,1,22.12,22.2,22.12,22.2,43
20160601|2016-03-01 06:00,1,22.2,22.2,22.15,22.15,31
20160601|2016-03-01 06:30,1,22.15,22.2,22.13,22.17,37
20160601|2016-03-01 07:00,1,22.17,22.25,22.17,22.23,63
20160601|2016-03-01 07:30,1,22.25,22.27,22.2,22.25,104
20160601|2016-03-01 08:00,1,22.25,22.25,22.2,22.24,27
20160601|2016-03-01 08:30,1,22.2,22.38,22.2,22.23,888
20160601|2016-03-01 09:00,1,22.2,22.21,22,22.05,454
20160601|2016-03-01 09:30,1,22.05,22.05,21.93,22.03,370
20160601|2016-03-01 10:00,1,22.03,22.03,21.75,21.8,724
20160601|2016-03-01 10:30,1,21.79,21.82,21.75,21.75,324
20160601|2016-03-01 11:00,1,21.75,21.8,21.65,21.79,495
20160601|2016-03-01 11:30,1,21.77,21.77,21.69,21.7,152
20160601|2016-03-01 12:00,1,21.7,21.74,21.63,21.65,299
20160601|2016-03-01 12:30,1,21.65,21.73,21.62,21.65,463
20160601|2016-03-01 13:00,1,21.65,21.7,21.62,21.68,313
20160601|2016-03-01 13:30,1,21.65,21.67,21.47,21.47,349
20160601|2016-03-01 14:00,1,21.48,21.5,21.43,21.5,194
20160601|2016-03-01 14:30,1,21.5,21.5,21.4,21.4,844
20160601|2016-03-01 15:00,1,21.38,21.4,21.18,21.19,1160
20160601|2016-03-01 15:30,2,21.2,21.3,21.2,21.27,77
20160601|2016-03-01 16:00,2,21.25,21.25,21.2,21.2,14
20160601|2016-03-01 17:00,2,21.25,21.25,21.25,21.25,3
20160601|2016-03-01 17:30,2,21.2,21.2,21.2,21.2,1
20160601|2016-03-01 18:00,2,21.2,21.2,21.2,21.2,4
20160601|2016-03-01 19:00,2,21.2,21.2,21.2,21.2,6
20160601|2016-03-01 20:00,2,21.25,21.25,21.25,21.25,1
20160601|2016-03-01 22:00,2,21.18,21.19,21.18,21.19,3
20160601|2016-03-01 22:30,2,21.17,21.19,21.15,21.19,62
20160601|2016-03-01 23:00,2,21.23,21.23,21.23,21.23,6
20160601|2016-03-01 23:30,2,21.22,21.22,21.2,21.2,6
20160601|2016-03-02 00:00,2,21.18,21.2,21.15,21.15,33
20160601|2016-03-02 00:30,2,21.2,21.2,21.19,21.19,5
20160601|2016-03-02 01:00,2,21.2,21.26,21.18,21.26,19
20160601|2016-03-02 01:30,2,21.27,21.3,21.23,21.25,32
20160601|2016-03-02 02:00,2,21.3,21.34,21.25,21.3,29
20160601|2016-03-02 02:30,2,21.2,21.22,21.2,21.22,14
20160601|2016-03-02 03:00,2,21.22,21.3,21.22,21.28,16
20160601|2016-03-02 03:30,2,21.25,21.37,21.25,21.34,72
20160601|2016-03-02 04:00,2,21.33,21.35,21.33,21.35,20
20160601|2016-03-02 04:30,2,21.34,21.34,21.34,21.34,9
20160601|2016-03-02 05:00,2,21.35,21.38,21.3,21.31,95
20160601|2016-03-02 05:30,2,21.3,21.33,21.3,21.3,50
20160601|2016-03-02 06:00,2,21.35,21.35,21.32,21.34,5
20160601|2016-03-02 06:30,2,21.3,21.3,21.25,21.25,4
20160601|2016-03-02 07:00,2,21.28,21.32,21.25,21.3,59
20160601|2016-03-02 07:30,2,21.32,21.35,21.28,21.3,15
20160601|2016-03-02 08:00,2,21.3,21.31,21.27,21.31,20
20160601|2016-03-02 08:30,2,21.35,21.43,21.25,21.35,820
20160601|2016-03-02 09:00,2,21.4,21.4,21.15,21.22,580
20160601|2016-03-02 09:30,2,21.25,21.5,21.15,21.17,585
20160601|2016-03-02 10:00,2,21.2,21.22,21.12,21.17,340
20160601|2016-03-02 10:30,2,21.17,21.4,21.13,21.4,195
20160601|2016-03-02 11:00,2,21.42,21.43,21.27,21.35,129
20160601|2016-03-02 11:30,2,21.4,21.4,21.22,21.25,98
20160601|2016-03-02 12:00,2,21.22,21.26,21.19,21.2,126
20160601|2016-03-02 12:30,2,21.22,21.27,21.15,21.24,407
20160601|2016-03-02 13:00,2,21.22,21.37,21.2,21.24,211
20160601|2016-03-02 13:30,2,21.24,21.24,21.12,21.15,376
20160601|2016-03-02 14:00,2,21.17,21.25,21.1,21.14,676
20160601|2016-03-02 14:30,2,21.17,21.19,21,21,422
20160601|2016-03-02 15:00,2,21,21.1,21,21.05,656
20160601|2016-03-02 15:30,3,21.1,21.1,21.1,21.1,17
20160601|2016-03-02 17:00,3,21.12,21.15,21.12,21.14,23
20160601|2016-03-02 17:30,3,21.15,21.15,21.15,21.15,1
20160601|2016-03-02 18:00,3,21.15,21.16,21.1,21.1,12
20160601|2016-03-02 19:30,3,21.07,21.08,21.05,21.07,13
20160601|2016-03-02 20:00,3,21.08,21.11,21.08,21.11,8
20160601|2016-03-02 21:00,3,21.15,21.15,21.15,21.15,1
20160601|2016-03-02 23:00,3,21.03,21.03,21.03,21.03,2
20160601|2016-03-03 00:00,3,21.05,21.05,21.05,21.05,15
20160601|2016-03-03 00:30,3,21.03,21.03,21.03,21.03,1
20160601|2016-03-03 01:00,3,21.03,21.1,21.03,21.1,10
20160601|2016-03-03 01:30,3,21.05,21.05,21.05,21.05,2
20160601|2016-03-03 02:00,3,21.04,21.1,21.04,21.08,31
20160601|2016-03-03 02:30,3,21.1,21.2,21.1,21.15,32
20160601|2016-03-03 03:00,3,21.15,21.15,21.08,21.08,8
20160601|2016-03-03 03:30,3,21.1,21.19,21.1,21.1,50
20160601|2016-03-03 04:00,3,21.1,21.1,21.07,21.07,9
20160601|2016-03-03 04:30,3,21.05,21.08,21.05,21.05,27
20160601|2016-03-03 05:00,3,21.05,21.06,21.05,21.05,14
20160601|2016-03-03 06:00,3,21.1,21.1,21.1,21.1,11
20160601|2016-03-03 06:30,3,21.09,21.15,21.09,21.1,27
20160601|2016-03-03 07:00,3,21.1,21.1,21.1,21.1,1
20160601|2016-03-03 07:30,3,21.1,21.15,21.1,21.1,36
20160601|2016-03-03 08:00,3,21.12,21.15,21.1,21.1,15
20160601|2016-03-03 08:30,3,21.11,21.23,21.08,21.15,553
20160601|2016-03-03 09:00,3,21.1,21.19,20.95,20.97,694
20160601|2016-03-03 09:30,3,20.95,20.95,20.75,20.8,309
20160601|2016-03-03 10:00,3,20.8,20.97,20.75,20.97,632
20160601|2016-03-03 10:30,3,20.95,20.99,20.85,20.85,255
20160601|2016-03-03 11:00,3,20.84,20.95,20.82,20.89,220
20160601|2016-03-03 11:30,3,20.93,20.93,20.78,20.78,94
20160601|2016-03-03 12:00,3,20.75,20.81,20.72,20.8,110
20160601|2016-03-03 12:30,3,20.75,20.75,20.59,20.6,224
20160601|2016-03-03 13:00,3,20.55,20.65,20.49,20.55,139
20160601|2016-03-03 13:30,3,20.55,20.55,20.45,20.5,158
20160601|2016-03-03 14:00,3,20.51,20.7,20.5,20.6,401
20160601|2016-03-03 14:30,3,20.57,20.62,20.55,20.56,210
20160601|2016-03-03 15:00,3,20.55,20.67,20.45,20.45,645
20160601|2016-03-03 15:30,4,20.47,20.5,20.45,20.47,29
20160601|2016-03-03 16:30,4,20.46,20.46,20.46,20.46,1
20160601|2016-03-03 17:00,4,20.5,20.51,20.42,20.44,25
20160601|2016-03-03 17:30,4,20.46,20.46,20.45,20.45,5
20160601|2016-03-03 18:30,4,20.45,20.45,20.4,20.4,16
20160601|2016-03-03 19:00,4,20.47,20.47,20.46,20.47,8
20160601|2016-03-03 20:00,4,20.47,20.48,20.47,20.48,2
20160601|2016-03-03 22:00,4,20.45,20.45,20.45,20.45,1
20160601|2016-03-03 22:30,4,20.46,20.46,20.46,20.46,5
20160601|2016-03-04 00:30,4,20.5,20.53,20.5,20.5,12
20160601|2016-03-04 02:00,4,20.5,20.6,20.5,20.55,97
20160601|2016-03-04 02:30,4,20.55,20.55,20.52,20.54,63
20160601|2016-03-04 03:00,4,20.55,20.55,20.54,20.54,4
20160601|2016-03-04 03:30,4,20.6,20.6,20.52,20.52,38
20160601|2016-03-04 04:00,4,20.55,20.55,20.48,20.5,68
20160601|2016-03-04 04:30,4,20.5,20.52,20.47,20.5,89
20160601|2016-03-04 05:00,4,20.5,20.5,20.45,20.5,39
20160601|2016-03-04 05:30,4,20.48,20.5,20.46,20.48,53
20160601|2016-03-04 06:00,4,20.47,20.47,20.47,20.47,1
20160601|2016-03-04 06:30,4,20.47,20.47,20.42,20.43,44
20160601|2016-03-04 07:00,4,20.42,20.45,20.41,20.45,68
20160601|2016-03-04 07:30,4,20.4,20.4,20.19,20.38,423
20160601|2016-03-04 08:00,4,20.35,20.4,20.3,20.35,228
20160601|2016-03-04 08:30,4,20.35,20.65,20.35,20.6,577
20160601|2016-03-04 09:00,4,20.55,20.64,20.43,20.45,364
20160601|2016-03-04 09:30,4,20.45,20.5,20.38,20.4,363
20160601|2016-03-04 10:00,4,20.4,20.4,20.28,20.32,318
20160601|2016-03-04 10:30,4,20.3,20.45,20.3,20.3,176
20160601|2016-03-04 11:00,4,20.35,20.48,20.35,20.45,289
20160601|2016-03-04 11:30,4,20.43,20.6,20.43,20.55,178
20160601|2016-03-04 12:00,4,20.55,20.65,20.55,20.55,116
20160601|2016-03-04 12:30,4,20.52,20.55,20.32,20.35,181
20160601|2016-03-04 13:00,4,20.4,20.53,20.35,20.5,157
20160601|2016-03-04 13:30,4,20.5,20.78,20.48,20.77,579
20160601|2016-03-04 14:00,4,20.75,20.85,20.6,20.68,414
20160601|2016-03-04 14:30,4,20.7,20.8,20.6,20.79,266
20160601|2016-03-04 15:00,4,20.75,20.9,20.74,20.9,785
20160601|2016-03-06 17:00,7,20.8,20.8,20.7,20.7,11
20160601|2016-03-06 17:30,7,20.69,20.75,20.68,20.73,99
20160601|2016-03-06 18:00,7,20.75,20.8,20.75,20.8,3
20160601|2016-03-06 18:30,7,20.8,20.8,20.77,20.77,36
20160601|2016-03-06 19:00,7,20.85,20.85,20.85,20.85,2
20160601|2016-03-06 19:30,7,20.8,20.8,20.73,20.73,74
20160601|2016-03-06 20:00,7,20.75,20.78,20.75,20.78,14
20160601|2016-03-06 20:30,7,20.8,20.8,20.8,20.8,4
20160601|2016-03-06 21:00,7,20.84,20.85,20.8,20.8,15
20160601|2016-03-06 21:30,7,20.79,20.79,20.79,20.79,2
20160601|2016-03-06 22:30,7,20.77,20.77,20.77,20.77,2
20160601|2016-03-07 00:00,7,20.75,20.75,20.75,20.75,2
20160601|2016-03-07 00:30,7,20.79,20.85,20.78,20.82,70
20160601|2016-03-07 01:00,7,20.75,20.75,20.75,20.75,10
20160601|2016-03-07 01:30,7,20.8,20.8,20.8,20.8,5
20160601|2016-03-07 02:00,7,20.8,20.85,20.73,20.8,79
20160601|2016-03-07 02:30,7,20.85,20.91,20.84,20.9,23
20160601|2016-03-07 03:00,7,20.85,20.85,20.85,20.85,4
20160601|2016-03-07 03:30,7,20.85,20.9,20.85,20.88,41
20160601|2016-03-07 04:00,7,20.97,21.03,20.97,21.03,7
20160601|2016-03-07 04:30,7,21.05,21.05,21.02,21.05,29
20160601|2016-03-07 05:00,7,21.05,21.05,21,21.02,28
20160601|2016-03-07 05:30,7,21,21.02,21,21.02,4
20160601|2016-03-07 06:00,7,21,21,21,21,12
20160601|2016-03-07 06:30,7,21,21.04,20.97,20.97,18
20160601|2016-03-07 07:00,7,20.95,21,20.95,20.95,78
20160601|2016-03-07 07:30,7,21,21,20.98,20.99,5
20160601|2016-03-07 08:00,7,21,21,20.98,21,63
20160601|2016-03-07 08:30,7,21,21.04,20.73,20.9,607
20160601|2016-03-07 09:00,7,20.92,20.95,20.75,20.8,206
20160601|2016-03-07 09:30,7,20.82,20.83,20.68,20.8,269
20160601|2016-03-07 10:00,7,20.78,20.83,20.7,20.7,180
20160601|2016-03-07 10:30,7,20.7,20.75,20.57,20.65,252
20160601|2016-03-07 11:00,7,20.62,20.72,20.62,20.7,101
20160601|2016-03-07 11:30,7,20.65,20.65,20.55,20.6,71
20160601|2016-03-07 12:00,7,20.62,20.68,20.5,20.67,281
20160601|2016-03-07 12:30,7,20.7,20.77,20.6,20.68,348
20160601|2016-03-07 13:00,7,20.64,20.8,20.6,20.8,329
20160601|2016-03-07 13:30,7,20.8,21,20.8,20.9,219
20160601|2016-03-07 14:00,7,20.97,21.1,20.75,20.75,280
20160601|2016-03-07 14:30,7,20.75,20.84,20.65,20.75,253
20160601|2016-03-07 15:00,7,20.75,20.82,20.65,20.65,964
20160601|2016-03-07 15:30,8,20.7,20.72,20.68,20.68,32
20160601|2016-03-07 17:30,8,20.65,20.65,20.65,20.65,2
20160601|2016-03-07 18:30,8,20.7,20.76,20.7,20.76,13
20160601|2016-03-07 19:00,8,20.78,20.78,20.78,20.78,3
20160601|2016-03-07 19:30,8,20.84,20.94,20.84,20.9,20
20160601|2016-03-07 20:00,8,20.91,20.95,20.84,20.84,11
20160601|2016-03-07 21:00,8,20.96,20.96,20.95,20.95,7
20160601|2016-03-07 22:30,8,20.9,20.9,20.85,20.85,4
20160601|2016-03-07 23:00,8,20.9,20.9,20.9,20.9,1
20160601|2016-03-08 00:00,8,20.96,21,20.96,21,8
20160601|2016-03-08 01:00,8,20.93,21.04,20.93,21.04,4
20160601|2016-03-08 01:30,8,21.05,21.05,20.99,20.99,9
20160601|2016-03-08 02:00,8,21,21.15,20.98,21.14,70
20160601|2016-03-08 02:30,8,21.12,21.12,21.05,21.1,6
20160601|2016-03-08 03:00,8,21.07,21.1,21,21,9
20160601|2016-03-08 03:30,8,21,21.09,21,21.09,51
20160601|2016-03-08 04:00,8,21.09,21.16,21.09,21.14,63
20160601|2016-03-08 04:30,8,21.1,21.13,21,21.06,121
20160601|2016-03-08 05:00,8,21.03,21.05,21,21.05,9
20160601|2016-03-08 05:30,8,21,21.02,20.97,21.01,46
20160601|2016-03-08 06:00,8,20.97,21,20.85,20.93,46
20160601|2016-03-08 06:30,8,20.95,20.95,20.9,20.95,78
20160601|2016-03-08 07:00,8,20.9,20.97,20.9,20.96,47
20160601|2016-03-08 07:30,8,20.95,20.95,20.84,20.9,128
20160601|2016-03-08 08:00,8,20.94,21.05,20.9,21.02,138
20160601|2016-03-08 08:30,8,20.95,21.15,20.9,21.13,522
20160601|2016-03-08 09:00,8,21.15,21.23,21.05,21.23,600
20160601|2016-03-08 09:30,8,21.25,21.3,21.18,21.25,489
20160601|2016-03-08 10:00,8,21.25,21.25,20.99,21.1,807
20160601|2016-03-08 10:30,8,21.1,21.15,21.05,21.05,360
20160601|2016-03-08 11:00,8,21.05,21.1,20.85,20.92,400
20160601|2016-03-08 11:30,8,20.95,21.07,20.92,21.04,133
20160601|2016-03-08 12:00,8,21.05,21.1,20.95,20.95,139
20160601|2016-03-08 12:30,8,20.95,21,20.88,20.95,120
20160601|2016-03-08 13:00,8,21,21,20.9,21,71
20160601|2016-03-08 13:30,8,21,21.12,20.95,21.1,751
20160601|2016-03-08 14:00,8,21.1,21.28,21.1,21.2,421
20160601|2016-03-08 14:30,8,21.2,21.35,21.15,21.3,636
20160601|2016-03-08 15:00,8,21.3,21.33,21.2,21.3,544
20160601|2016-03-08 15:30,9,21.3,21.35,21.3,21.32,41
20160601|2016-03-08 16:00,9,21.35,21.35,21.35,21.35,1
20160601|2016-03-08 16:30,9,21.35,21.35,21.35,21.35,5
20160601|2016-03-08 17:00,9,21.35,21.4,21.35,21.4,14
20160601|2016-03-08 17:30,9,21.35,21.35,21.35,21.35,10
20160601|2016-03-08 19:30,9,21.45,21.45,21.37,21.37,34
20160601|2016-03-08 22:30,9,21.3,21.3,21.3,21.3,10
20160601|2016-03-08 23:00,9,21.3,21.3,21.3,21.3,31
20160601|2016-03-09 00:30,9,21.3,21.32,21.3,21.3,29
20160601|2016-03-09 01:00,9,21.3,21.3,21.3,21.3,4
20160601|2016-03-09 02:00,9,21.3,21.3,21.2,21.2,33
20160601|2016-03-09 02:30,9,21.2,21.25,21.15,21.25,73
20160601|2016-03-09 03:00,9,21.23,21.25,21.14,21.15,24
20160601|2016-03-09 03:30,9,21.15,21.2,21.1,21.17,20
20160601|2016-03-09 04:00,9,21.2,21.2,21.2,21.2,6
20160601|2016-03-09 04:30,9,21.2,21.2,21.15,21.17,16
20160601|2016-03-09 05:00,9,21.15,21.15,21.15,21.15,1
20160601|2016-03-09 06:00,9,21.07,21.07,21.04,21.04,5
20160601|2016-03-09 06:30,9,21.04,21.09,21,21.09,19
20160601|2016-03-09 07:00,9,21.1,21.1,21.1,21.1,43
20160601|2016-03-09 07:30,9,21.15,21.15,21.12,21.12,2
20160601|2016-03-09 08:00,9,21.15,21.18,21.15,21.15,56
20160601|2016-03-09 08:30,9,21.15,21.37,21.1,21.25,429
20160601|2016-03-09 09:00,9,21.27,21.45,21.25,21.4,242
20160601|2016-03-09 09:30,9,21.37,21.4,21.2,21.35,580
20160601|2016-03-09 10:00,9,21.35,21.35,21.15,21.15,216
20160601|2016-03-09 10:30,9,21.15,21.2,21.1,21.15,202
20160601|2016-03-09 11:00,9,21.15,21.25,21.15,21.2,33
20160601|2016-03-09 11:30,9,21.17,21.28,21.15,21.27,130
20160601|2016-03-09 12:00,9,21.28,21.4,21.27,21.34,262
20160601|2016-03-09 12:30,9,21.3,21.3,21.18,21.18,270
20160601|2016-03-09 13:00,9,21.2,21.26,21.15,21.2,178
20160601|2016-03-09 13:30,9,21.2,21.2,21.07,21.1,94
20160601|2016-03-09 14:00,9,21.1,21.28,21.1,21.22,256
20160601|2016-03-09 14:30,9,21.23,21.28,21.15,21.17,321
20160601|2016-03-09 15:00,9,21.15,21.16,20.95,20.95,877
20160601|2016-03-09 15:30,10,20.98,21,20.94,21,65
20160601|2016-03-09 17:30,10,21,21,21,21,1
20160601|2016-03-09 18:00,10,20.95,20.95,20.95,20.95,2
20160601|2016-03-09 19:30,10,20.9,20.92,20.85,20.85,14
20160601|2016-03-09 20:30,10,20.83,20.83,20.83,20.83,2
20160601|2016-03-09 21:00,10,20.85,20.85,20.85,20.85,1
20160601|2016-03-09 21:30,10,20.85,20.87,20.85,20.85,82
20160601|2016-03-09 22:00,10,20.9,20.9,20.84,20.84,13
20160601|2016-03-09 22:30,10,20.9,20.9,20.87,20.88,16
20160601|2016-03-09 23:30,10,20.89,20.9,20.89,20.89,14
20160601|2016-03-10 01:00,10,20.95,20.95,20.95,20.95,8
20160601|2016-03-10 01:30,10,20.95,21,20.94,20.94,28
20160601|2016-03-10 02:00,10,20.95,20.99,20.83,20.83,60
20160601|2016-03-10 02:30,10,20.8,20.88,20.77,20.88,49
20160601|2016-03-10 03:00,10,20.85,20.85,20.83,20.85,9
20160601|2016-03-10 03:30,10,20.87,21,20.87,20.95,32
20160601|2016-03-10 04:00,10,20.95,20.95,20.93,20.93,15
20160601|2016-03-10 04:30,10,20.9,20.92,20.89,20.92,11
20160601|2016-03-10 05:00,10,20.93,20.95,20.87,20.87,7
20160601|2016-03-10 05:30,10,20.9,20.9,20.9,20.9,2
20160601|2016-03-10 06:00,10,20.8,20.83,20.8,20.83,97
20160601|2016-03-10 06:30,10,20.79,20.8,20.48,20.48,179
20160601|2016-03-10 07:00,10,20.56,20.62,20.55,20.55,64
20160601|2016-03-10 07:30,10,20.57,20.7,20.52,20.7,480
20160601|2016-03-10 08:00,10,20.7,20.93,20.66,20.92,520
20160601|2016-03-10 08:30,10,20.9,21,20.55,20.55,788
20160601|2016-03-10 09:00,10,20.55,20.66,20.5,20.63,641
20160601|2016-03-10 09:30,10,20.65,20.99,20.65,20.95,470
20160601|2016-03-10 10:00,10,20.96,21.22,20.93,21.1,665
20160601|2016-03-10 10:30,10,21.15,21.21,21,21.05,307
20160601|2016-03-10 11:00,10,21.05,21.18,20.95,21.13,264
20160601|2016-03-10 11:30,10,21.15,21.37,21.15,21.25,525
20160601|2016-03-10 12:00,10,21.25,21.49,21.2,21.2,430
20160601|2016-03-10 12:30,10,21.2,21.41,21.2,21.4,496
20160601|2016-03-10 13:00,10,21.4,21.51,21.25,21.25,158
20160601|2016-03-10 13:30,10,21.25,21.26,21,21.06,463
20160601|2016-03-10 14:00,10,21.05,21.12,20.88,20.88,763
20160601|2016-03-10 14:30,10,20.9,20.96,20.85,20.88,658
20160601|2016-03-10 15:00,10,20.85,20.9,20.75,20.85,455
20160601|2016-03-10 15:30,11,20.83,20.85,20.79,20.82,14
20160601|2016-03-10 16:30,11,20.81,20.81,20.8,20.8,2
20160601|2016-03-10 17:00,11,20.85,20.85,20.85,20.85,10
20160601|2016-03-10 17:30,11,20.82,20.82,20.82,20.82,5
20160601|2016-03-10 18:00,11,20.84,20.84,20.84,20.84,5
20160601|2016-03-10 18:30,11,20.84,20.84,20.84,20.84,4
20160601|2016-03-10 19:30,11,20.75,20.78,20.65,20.65,11
20160601|2016-03-10 20:00,11,20.65,20.66,20.6,20.66,32
20160601|2016-03-10 21:30,11,20.55,20.55,20.55,20.55,1
20160601|2016-03-10 22:00,11,20.53,20.53,20.47,20.47,19
20160601|2016-03-10 22:30,11,20.47,20.47,20.44,20.44,7
20160601|2016-03-10 23:00,11,20.5,20.5,20.45,20.45,2
20160601|2016-03-11 00:30,11,20.52,20.52,20.47,20.47,19
20160601|2016-03-11 01:00,11,20.5,20.5,20.37,20.39,28
20160601|2016-03-11 01:30,11,20.35,20.4,20.35,20.4,8
20160601|2016-03-11 02:00,11,20.4,20.43,20.3,20.4,97
20160601|2016-03-11 02:30,11,20.4,20.5,20.38,20.45,8
20160601|2016-03-11 03:00,11,20.4,20.5,20.4,20.44,27
20160601|2016-03-11 03:30,11,20.45,20.45,20.37,20.4,18
20160601|2016-03-11 04:00,11,20.39,20.39,20.32,20.35,126
20160601|2016-03-11 04:30,11,20.35,20.35,20.34,20.35,40
20160601|2016-03-11 05:00,11,20.35,20.38,20.35,20.35,6
20160601|2016-03-11 05:30,11,20.35,20.42,20.33,20.4,92
20160601|2016-03-11 06:00,11,20.42,20.43,20.39,20.43,14
20160601|2016-03-11 06:30,11,20.4,20.4,20.37,20.38,75
20160601|2016-03-11 07:00,11,20.4,20.48,20.4,20.45,48
20160601|2016-03-11 07:30,11,20.48,20.53,20.45,20.5,50
20160601|2016-03-11 08:00,11,20.45,20.5,20.45,20.48,77
20160601|2016-03-11 08:30,11,20.45,20.6,20.42,20.45,764
20160601|2016-03-11 09:00,11,20.45,20.55,20.38,20.43,739
20160601|2016-03-11 09:30,11,20.43,20.44,20.3,20.4,563
20160601|2016-03-11 10:00,11,20.4,20.41,20.3,20.33,975
20160601|2016-03-11 10:30,11,20.3,20.35,20.25,20.25,482
20160601|2016-03-11 11:00,11,20.29,20.4,20.28,20.3,1370
20160601|2016-03-11 11:30,11,20.35,20.45,20.3,20.43,573
20160601|2016-03-11 12:00,11,20.45,20.53,20.42,20.45,656
20160601|2016-03-11 12:30,11,20.45,20.5,20.35,20.35,315
20160601|2016-03-11 13:00,11,20.35,20.45,20.35,20.37,254
20160601|2016-03-11 13:30,11,20.35,20.45,20.35,20.4,290
20160601|2016-03-11 14:00,11,20.35,20.35,20.27,20.3,172
20160601|2016-03-11 14:30,11,20.3,20.35,20.2,20.25,325
20160601|2016-03-11 15:00,11,20.2,20.35,20.2,20.25,1205
20160601|2016-03-13 19:00,14,20.2,20.25,20.15,20.23,110
20160601|2016-03-13 20:00,14,20.22,20.22,20.19,20.19,48
20160601|2016-03-13 20:30,14,20.2,20.24,20.2,20.2,152
20160601|2016-03-13 21:00,14,20.2,20.2,20.18,20.18,37
20160601|2016-03-13 21:30,14,20.2,20.2,20.2,20.2,1
20160601|2016-03-13 22:30,14,20.2,20.2,20.19,20.2,26
20160601|2016-03-13 23:30,14,20.29,20.29,20.29,20.29,1
20160601|2016-03-14 01:00,14,20.26,20.26,20.26,20.26,2
20160601|2016-03-14 02:00,14,20.25,20.25,20.25,20.25,2
20160601|2016-03-14 02:30,14,20.25,20.26,20.23,20.23,10
20160601|2016-03-14 03:00,14,20.31,20.31,20.2,20.2,10
20160601|2016-03-14 03:30,14,20.2,20.25,20.2,20.25,2
20160601|2016-03-14 04:00,14,20.25,20.25,20.25,20.25,2
20160601|2016-03-14 04:30,14,20.25,20.32,20.25,20.27,27
20160601|2016-03-14 05:00,14,20.3,20.35,20.3,20.31,27
20160601|2016-03-14 05:30,14,20.3,20.32,20.24,20.24,26
20160601|2016-03-14 06:00,14,20.28,20.28,20.28,20.28,1
20160601|2016-03-14 06:30,14,20.29,20.33,20.29,20.33,5
20160601|2016-03-14 07:00,14,20.3,20.3,20.3,20.3,16
20160601|2016-03-14 07:30,14,20.31,20.31,20.28,20.3,25
20160601|2016-03-14 08:00,14,20.33,20.35,20.32,20.33,74
20160601|2016-03-14 08:30,14,20.35,20.4,20.3,20.4,513
20160601|2016-03-14 09:00,14,20.4,20.42,20.27,20.27,439
20160601|2016-03-14 09:30,14,20.25,20.25,20.1,20.2,487
20160601|2016-03-14 10:00,14,20.2,20.2,20.1,20.15,260
20160601|2016-03-14 10:30,14,20.2,20.22,20.08,20.22,265
20160601|2016-03-14 11:00,14,20.2,20.22,20.07,20.08,825
20160601|2016-03-14 11:30,14,20.08,20.1,20.03,20.05,177
20160601|2016-03-14 12:00,14,20.05,20.05,19.95,20,289
20160601|2016-03-14 12:30,14,20,20,19.95,19.96,51
20160601|2016-03-14 13:00,14,19.95,20,19.9,19.9,267
20160601|2016-03-14 13:30,14,19.9,19.94,19.85,19.88,252
20160601|2016-03-14 14:00,14,19.85,19.93,19.85,19.89,471
20160601|2016-03-14 14:30,14,19.88,19.95,19.8,19.9,595
20160601|2016-03-14 15:00,14,19.85,20.05,19.85,19.95,949
20160601|2016-03-14 15:30,15,19.98,20,19.95,20,46
20160601|2016-03-14 21:30,15,19.99,19.99,19.99,19.99,1
20160601|2016-03-14 22:00,15,19.98,19.98,19.98,19.98,4
20160601|2016-03-14 22:30,15,19.95,20.08,19.95,20.08,7
20160601|2016-03-14 23:00,15,20.08,20.1,20.08,20.08,12
20160601|2016-03-15 00:00,15,20.1,20.1,20.1,20.1,2
20160601|2016-03-15 00:30,15,20.1,20.12,20.1,20.12,26
20160601|2016-03-15 01:00,15,20.12,20.12,20.12,20.12,4
20160601|2016-03-15 02:00,15,20.1,20.16,20.1,20.15,17
20160601|2016-03-15 02:30,15,20.16,20.25,20.16,20.25,29
20160601|2016-03-15 03:00,15,20.18,20.2,20.18,20.2,21
20160601|2016-03-15 03:30,15,20.25,20.26,20.2,20.25,44
20160601|2016-03-15 04:00,15,20.25,20.25,20.2,20.23,9
20160601|2016-03-15 04:30,15,20.27,20.31,20.27,20.29,4
20160601|2016-03-15 05:00,15,20.31,20.35,20.29,20.35,13
20160601|2016-03-15 05:30,15,20.35,20.35,20.26,20.26,14
20160601|2016-03-15 06:00,15,20.3,20.3,20.28,20.3,17
20160601|2016-03-15 06:30,15,20.26,20.26,20.26,20.26,4
20160601|2016-03-15 07:00,15,20.25,20.3,20.25,20.3,32
20160601|2016-03-15 07:30,15,20.35,20.35,20.29,20.29,86
20160601|2016-03-15 08:00,15,20.28,20.35,20.25,20.34,168
20160601|2016-03-15 08:30,15,20.35,20.35,20.14,20.21,900
20160601|2016-03-15 09:00,15,20.2,20.34,20.2,20.27,1558
20160601|2016-03-15 09:30,15,20.25,20.38,20.23,20.35,1127
20160601|2016-03-15 10:00,15,20.33,20.38,20.18,20.24,570
20160601|2016-03-15 10:30,15,20.2,20.3,20.17,20.3,531
20160601|2016-03-15 11:00,15,20.3,20.35,20.28,20.3,1250
20160601|2016-03-15 11:30,15,20.25,20.38,20.25,20.33,174
20160601|2016-03-15 12:00,15,20.35,20.35,20.25,20.26,159
20160601|2016-03-15 12:30,15,20.28,20.34,20.2,20.27,385
20160601|2016-03-15 13:00,15,20.28,20.3,20.22,20.28,140
20160601|2016-03-15 13:30,15,20.3,20.43,20.28,20.42,513
20160601|2016-03-15 14:00,15,20.42,20.45,20.3,20.32,800
20160601|2016-03-15 14:30,15,20.32,20.35,20.25,20.28,638
20160601|2016-03-15 15:00,15,20.27,20.33,20.25,20.3,819
20160601|2016-03-15 15:30,16,20.25,20.35,20.25,20.28,158
20160601|2016-03-15 16:00,16,20.25,20.3,20.25,20.3,13
20160601|2016-03-15 16:30,16,20.27,20.27,20.27,20.27,7
20160601|2016-03-15 17:00,16,20.3,20.3,20.3,20.3,1
20160601|2016-03-15 17:30,16,20.3,20.3,20.3,20.3,2
20160601|2016-03-15 18:00,16,20.3,20.3,20.3,20.3,2
20160601|2016-03-15 18:30,16,20.25,20.25,20.2,20.25,23
20160601|2016-03-15 19:30,16,20.25,20.25,20.25,20.25,5
20160601|2016-03-15 20:30,16,20.28,20.3,20.28,20.28,14
20160601|2016-03-15 21:00,16,20.3,20.33,20.3,20.33,2
20160601|2016-03-15 21:30,16,20.32,20.32,20.32,20.32,2
20160601|2016-03-15 22:00,16,20.35,20.35,20.35,20.35,1
20160601|2016-03-15 23:00,16,20.33,20.33,20.33,20.33,2
20160601|2016-03-16 00:30,16,20.3,20.3,20.3,20.3,4
20160601|2016-03-16 02:00,16,20.3,20.3,20.28,20.28,3
20160601|2016-03-16 02:30,16,20.31,20.31,20.31,20.31,3
20160601|2016-03-16 03:00,16,20.3,20.3,20.22,20.25,34
20160601|2016-03-16 03:30,16,20.25,20.25,20.25,20.25,5
20160601|2016-03-16 04:00,16,20.21,20.22,20.2,20.22,29
20160601|2016-03-16 04:30,16,20.25,20.27,20.25,20.27,37
20160601|2016-03-16 05:00,16,20.25,20.35,20.25,20.31,150
20160601|2016-03-16 05:30,16,20.3,20.47,20.3,20.46,338
20160601|2016-03-16 06:00,16,20.5,20.5,20.47,20.49,74
20160601|2016-03-16 06:30,16,20.5,20.58,20.5,20.55,256
20160601|2016-03-16 07:00,16,20.55,20.55,20.44,20.48,83
20160601|2016-03-16 07:30,16,20.42,20.65,20.42,20.65,448
20160601|2016-03-16 08:00,16,20.62,20.65,20.52,20.55,676
20160601|2016-03-16 08:30,16,20.5,20.55,20.24,20.4,1886
20160601|2016-03-16 09:00,16,20.38,20.38,20.2,20.23,847
20160601|2016-03-16 09:30,16,20.2,20.23,20.05,20.07,1097
20160601|2016-03-16 10:00,16,20.1,20.14,20.05,20.1,519
20160601|2016-03-16 10:30,16,20.06,20.13,20.05,20.1,428
20160601|2016-03-16 11:00,16,20.1,20.12,20.01,20.03,653
20160601|2016-03-16 11:30,16,20.01,20.2,20.01,20.15,547
20160601|2016-03-16 12:00,16,20.15,20.25,20.13,20.2,435
20160601|2016-03-16 12:30,16,20.25,20.26,20.13,20.17,793
20160601|2016-03-16 13:00,16,20.15,20.16,19.82,19.88,1680
20160601|2016-03-16 13:30,16,19.85,19.92,19.7,19.9,877
20160601|2016-03-16 14:00,16,19.9,19.9,19.71,19.72,798
20160601|2016-03-16 14:30,16,19.7,19.88,19.63,19.84,1222
20160601|2016-03-16 15:00,16,19.84,19.9,19.78,19.8,1351
20160601|2016-03-16 15:30,17,19.85,19.85,19.8,19.82,87
20160601|2016-03-16 16:00,17,19.82,19.85,19.8,19.8,10
20160601|2016-03-16 16:30,17,19.8,19.8,19.8,19.8,2
20160601|2016-03-16 17:00,17,19.8,19.81,19.79,19.81,20
20160601|2016-03-16 17:30,17,19.8,19.82,19.8,19.82,3
20160601|2016-03-16 18:30,17,19.8,19.8,19.75,19.75,8
20160601|2016-03-16 19:00,17,19.78,19.78,19.72,19.75,22
20160601|2016-03-16 19:30,17,19.75,19.75,19.7,19.7,3
20160601|2016-03-16 20:00,17,19.68,19.68,19.68,19.68,19
20160601|2016-03-16 20:30,17,19.65,19.65,19.65,19.65,1
20160601|2016-03-16 21:00,17,19.7,19.7,19.7,19.7,25
20160601|2016-03-16 21:30,17,19.75,19.75,19.72,19.74,21
20160601|2016-03-16 22:00,17,19.7,19.75,19.68,19.68,3
20160601|2016-03-16 22:30,17,19.7,19.7,19.7,19.7,1
20160601|2016-03-16 23:30,17,19.77,19.8,19.77,19.8,14
20160601|2016-03-17 00:00,17,19.8,19.8,19.79,19.79,10
20160601|2016-03-17 00:30,17,19.8,19.8,19.77,19.77,35
20160601|2016-03-17 01:00,17,19.7,19.7,19.7,19.7,3
20160601|2016-03-17 01:30,17,19.75,19.75,19.75,19.75,4
20160601|2016-03-17 02:00,17,19.7,19.7,19.7,19.7,13
20160601|2016-03-17 02:30,17,19.7,19.7,19.7,19.7,68
20160601|2016-03-17 03:00,17,19.7,19.75,19.65,19.68,66
20160601|2016-03-17 03:30,17,19.7,19.7,19.63,19.68,123
20160601|2016-03-17 04:00,17,19.69,19.79,19.69,19.72,78
20160601|2016-03-17 04:30,17,19.8,19.93,19.8,19.9,75
20160601|2016-03-17 05:00,17,19.91,20.08,19.9,20,67
20160601|2016-03-17 05:30,17,20.05,20.15,20.05,20.1,91
20160601|2016-03-17 06:00,17,20.1,20.1,20,20,29
20160601|2016-03-17 06:30,17,20,20.05,20,20.05,20
20160601|2016-03-17 07:00,17,20.05,20.07,20,20.06,79
20160601|2016-03-17 07:30,17,20.05,20.05,20,20,78
20160601|2016-03-17 08:00,17,20.05,20.05,19.85,19.9,119
20160601|2016-03-17 08:30,17,19.92,20.03,19.85,19.95,1239
20160601|2016-03-17 09:00,17,19.94,19.99,19.74,19.75,955
20160601|2016-03-17 09:30,17,19.7,19.75,19.5,19.55,1351
20160601|2016-03-17 10:00,17,19.55,19.6,19.44,19.45,1018
20160601|2016-03-17 10:30,17,19.44,19.47,19.4,19.4,551
20160601|2016-03-17 11:00,17,19.41,19.5,19.39,19.39,1107
20160601|2016-03-17 11:30,17,19.4,19.46,19.35,19.45,367
20160601|2016-03-17 12:00,17,19.44,19.53,19.43,19.45,633
20160601|2016-03-17 12:30,17,19.47,19.48,19.38,19.4,273
20160601|2016-03-17 13:00,17,19.4,19.42,19.33,19.35,948
20160601|2016-03-17 13:30,17,19.35,19.4,19.33,19.4,406
20160601|2016-03-17 14:00,17,19.4,19.49,19.38,19.42,1135
20160601|2016-03-17 14:30,17,19.44,19.55,19.4,19.51,1513
20160601|2016-03-17 15:00,17,19.51,19.68,19.43,19.5,1815
20160601|2016-03-17 15:30,18,19.5,19.5,19.49,19.5,30
20160601|2016-03-17 17:00,18,19.55,19.55,19.49,19.49,35
20160601|2016-03-17 18:30,18,19.45,19.45,19.44,19.44,21
20160601|2016-03-17 19:00,18,19.45,19.45,19.45,19.45,7
20160601|2016-03-17 19:30,18,19.51,19.54,19.5,19.5,19
20160601|2016-03-17 20:00,18,19.51,19.51,19.51,19.51,1
20160601|2016-03-17 20:30,18,19.5,19.5,19.5,19.5,6
20160601|2016-03-17 21:30,18,19.5,19.5,19.5,19.5,23
20160601|2016-03-18 00:00,18,19.55,19.55,19.55,19.55,10
20160601|2016-03-18 01:00,18,19.54,19.55,19.54,19.55,20
20160601|2016-03-18 02:30,18,19.5,19.55,19.5,19.53,6
20160601|2016-03-18 03:00,18,19.55,19.57,19.55,19.57,17
20160601|2016-03-18 03:30,18,19.48,19.5,19.4,19.4,25
20160601|2016-03-18 04:00,18,19.45,19.45,19.42,19.42,28
20160601|2016-03-18 04:30,18,19.44,19.46,19.44,19.46,9
20160601|2016-03-18 05:00,18,19.5,19.5,19.39,19.42,37
20160601|2016-03-18 05:30,18,19.37,19.39,19.35,19.35,23
20160601|2016-03-18 06:00,18,19.37,19.37,19.37,19.37,2
20160601|2016-03-18 06:30,18,19.4,19.4,19.34,19.39,145
20160601|2016-03-18 07:00,18,19.4,19.41,19.37,19.37,67
20160601|2016-03-18 07:30,18,19.37,19.37,19.31,19.35,72
20160601|2016-03-18 08:00,18,19.32,19.4,19.32,19.36,60
20160601|2016-03-18 08:30,18,19.4,19.45,19.25,19.25,715
20160601|2016-03-18 09:00,18,19.27,19.33,19.22,19.3,764
20160601|2016-03-18 09:30,18,19.3,19.36,19.25,19.3,812
20160601|2016-03-18 10:00,18,19.3,19.32,19.22,19.31,674
20160601|2016-03-18 10:30,18,19.3,19.34,19.26,19.29,828
20160601|2016-03-18 11:00,18,19.28,19.3,19.24,19.25,429
20160601|2016-03-18 11:30,18,19.27,19.35,19.25,19.35,501
20160601|2016-03-18 12:00,18,19.33,19.5,19.33,19.47,564
20160601|2016-03-18 12:30,18,19.49,19.59,19.49,19.53,216
20160601|2016-03-18 13:00,18,19.52,19.58,19.48,19.57,201
20160601|2016-03-18 13:30,18,19.58,19.7,19.55,19.69,300
20160601|2016-03-18 14:00,18,19.68,19.68,19.39,19.46,677
20160601|2016-03-18 14:30,18,19.49,19.52,19.35,19.49,918
20160601|2016-03-18 15:00,18,19.45,19.67,19.45,19.58,1822
20160601|2016-03-20 17:00,21,19.55,19.55,19.55,19.55,1
20160601|2016-03-20 17:30,21,19.55,19.6,19.54,19.57,557
20160601|2016-03-20 18:00,21,19.55,19.57,19.55,19.55,81
20160601|2016-03-20 18:30,21,19.57,19.6,19.57,19.6,3
20160601|2016-03-20 19:00,21,19.56,19.56,19.55,19.55,28
20160601|2016-03-20 19:30,21,19.53,19.55,19.53,19.55,5
20160601|2016-03-20 20:00,21,19.55,19.6,19.55,19.6,13
20160601|2016-03-20 20:30,21,19.6,19.67,19.6,19.65,64
20160601|2016-03-20 21:00,21,19.62,19.62,19.62,19.62,24
20160601|2016-03-20 21:30,21,19.6,19.6,19.6,19.6,4
20160601|2016-03-20 22:30,21,19.6,19.6,19.6,19.6,2
20160601|2016-03-20 23:00,21,19.6,19.6,19.6,19.6,3
20160601|2016-03-20 23:30,21,19.6,19.6,19.6,19.6,1
20160601|2016-03-21 00:00,21,19.6,19.6,19.6,19.6,6
20160601|2016-03-21 00:30,21,19.6,19.62,19.6,19.62,5
20160601|2016-03-21 02:00,21,19.65,19.65,19.65,19.65,8
20160601|2016-03-21 02:30,21,19.65,19.65,19.65,19.65,25
20160601|2016-03-21 03:00,21,19.65,19.69,19.6,19.6,81
20160601|2016-03-21 03:30,21,19.65,19.65,19.52,19.55,48
20160601|2016-03-21 04:00,21,19.55,19.57,19.43,19.45,72
20160601|2016-03-21 04:30,21,19.42,19.42,19.32,19.4,67
20160601|2016-03-21 05:00,21,19.4,19.4,19.4,19.4,4
20160601|2016-03-21 05:30,21,19.4,19.41,19.4,19.41,15
20160601|2016-03-21 06:00,21,19.45,19.46,19.45,19.46,11
20160601|2016-03-21 06:30,21,19.43,19.44,19.43,19.44,24
20160601|2016-03-21 07:00,21,19.45,19.55,19.43,19.55,102
20160601|2016-03-21 07:30,21,19.55,19.58,19.5,19.5,113
20160601|2016-03-21 08:00,21,19.48,19.53,19.48,19.5,99
20160601|2016-03-21 08:30,21,19.5,19.55,19.33,19.41,986
20160601|2016-03-21 09:00,21,19.4,19.57,19.4,19.55,548
20160601|2016-03-21 09:30,21,19.55,19.62,19.5,19.58,1164
20160601|2016-03-21 10:00,21,19.55,19.56,19.45,19.49,258
20160601|2016-03-21 10:30,21,19.45,19.55,19.45,19.51,591
20160601|2016-03-21 11:00,21,19.51,19.54,19.45,19.45,294
20160601|2016-03-21 11:30,21,19.44,19.45,19.38,19.43,308
20160601|2016-03-21 12:00,21,19.38,19.45,19.38,19.38,168
20160601|2016-03-21 12:30,21,19.39,19.4,19.33,19.35,260
20160601|2016-03-21 13:00,21,19.35,19.4,19.3,19.31,332
20160601|2016-03-21 13:30,21,19.3,19.31,19.25,19.25,197
20160601|2016-03-21 14:00,21,19.28,19.3,19.24,19.25,201
20160601|2016-03-21 14:30,21,19.25,19.33,19.2,19.27,676
20160601|2016-03-21 15:00,21,19.27,19.28,19.1,19.17,929
20160601|2016-03-21 15:30,22,19.15,19.15,19.15,19.15,56
20160601|2016-03-21 16:00,22,19.13,19.13,19.1,19.1,13
20160601|2016-03-21 16:30,22,19.15,19.15,19.15,19.15,4
20160601|2016-03-21 17:00,22,19.15,19.2,19.15,19.2,48
20160601|2016-03-21 17:30,22,19.17,19.2,19.17,19.2,13
20160601|2016-03-21 18:00,22,19.2,19.2,19.2,19.2,37
20160601|2016-03-21 18:30,22,19.2,19.2,19.12,19.12,77
20160601|2016-03-21 19:00,22,19.15,19.15,19.15,19.15,2
20160601|2016-03-21 19:30,22,19.15,19.15,19.1,19.1,2
20160601|2016-03-21 20:30,22,19.15,19.15,19.15,19.15,13
20160601|2016-03-22 00:30,22,19.15,19.15,19.12,19.12,12
20160601|2016-03-22 01:00,22,19.15,19.15,19.12,19.15,17
20160601|2016-03-22 01:30,22,19.15,19.15,19.15,19.15,26
20160601|2016-03-22 02:00,22,19.15,19.2,19.15,19.2,34
20160601|2016-03-22 02:30,22,19.2,19.29,19.2,19.29,49
20160601|2016-03-22 03:00,22,19.3,19.45,19.25,19.45,133
20160601|2016-03-22 03:30,22,19.46,19.47,19.35,19.35,282
20160601|2016-03-22 04:00,22,19.35,19.38,19.29,19.32,73
20160601|2016-03-22 04:30,22,19.35,19.35,19.25,19.25,46
20160601|2016-03-22 05:00,22,19.3,19.4,19.27,19.38,113
20160601|2016-03-22 05:30,22,19.34,19.4,19.34,19.4,21
20160601|2016-03-22 06:00,22,19.35,19.4,19.25,19.3,134
20160601|2016-03-22 06:30,22,19.3,19.35,19.3,19.35,43
20160601|2016-03-22 07:00,22,19.35,19.37,19.35,19.35,28
20160601|2016-03-22 07:30,22,19.34,19.35,19.32,19.32,158
20160601|2016-03-22 08:00,22,19.34,19.45,19.34,19.4,254
20160601|2016-03-22 08:30,22,19.45,19.45,19.29,19.32,1255
20160601|2016-03-22 09:00,22,19.3,19.43,19.27,19.27,492
20160601|2016-03-22 09:30,22,19.27,19.33,19.24,19.3,455
20160601|2016-03-22 10:00,22,19.3,19.34,19.25,19.28,1148
20160601|2016-03-22 10:30,22,19.28,19.42,19.27,19.42,879
20160601|2016-03-22 11:00,22,19.4,19.4,19.28,19.3,661
20160601|2016-03-22 11:30,22,19.3,19.33,19.07,19.07,689
20160601|2016-03-22 12:00,22,19.09,19.15,19.07,19.13,299
20160601|2016-03-22 12:30,22,19.14,19.19,19.1,19.16,236
20160601|2016-03-22 13:00,22,19.15,19.2,19.1,19.1,404
20160601|2016-03-22 13:30,22,19.1,19.19,19.07,19.19,196
20160601|2016-03-22 14:00,22,19.19,19.33,19.18,19.25,854
20160601|2016-03-22 14:30,22,19.25,19.28,19.1,19.14,810
20160601|2016-03-22 15:00,22,19.14,19.23,19.13,19.17,1416
20160601|2016-03-22 15:30,23,19.16,19.21,19.16,19.19,13
20160601|2016-03-22 16:00,23,19.18,19.18,19.17,19.17,2
20160601|2016-03-22 16:30,23,19.19,19.19,19.19,19.19,2
20160601|2016-03-22 17:00,23,19.2,19.2,19.2,19.2,3
20160601|2016-03-22 18:00,23,19.2,19.2,19.2,19.2,9
20160601|2016-03-22 18:30,23,19.24,19.24,19.23,19.23,7
20160601|2016-03-22 19:00,23,19.2,19.2,19.2,19.2,11
20160601|2016-03-22 19:30,23,19.25,19.25,19.25,19.25,1
20160601|2016-03-22 20:30,23,19.2,19.2,19.2,19.2,4
20160601|2016-03-22 21:30,23,19.24,19.24,19.24,19.24,2
20160601|2016-03-22 22:00,23,19.23,19.23,19.23,19.23,1
20160601|2016-03-22 22:30,23,19.23,19.26,19.23,19.25,21
20160601|2016-03-23 00:00,23,19.29,19.29,19.28,19.29,11
20160601|2016-03-23 00:30,23,19.33,19.33,19.27,19.27,10
20160601|2016-03-23 02:00,23,19.29,19.29,19.28,19.28,10
20160601|2016-03-23 02:30,23,19.25,19.25,19.25,19.25,6
20160601|2016-03-23 03:00,23,19.21,19.23,19.13,19.13,73
20160601|2016-03-23 03:30,23,19.15,19.18,19.13,19.15,19
20160601|2016-03-23 04:00,23,19.15,19.17,19.13,19.17,38
20160601|2016-03-23 04:30,23,19.12,19.13,19.1,19.13,3
20160601|2016-03-23 05:00,23,19.15,19.19,19.14,19.19,38
20160601|2016-03-23 05:30,23,19.15,19.2,19.15,19.18,12
20160601|2016-03-23 06:00,23,19.19,19.19,19.19,19.19,18
20160601|2016-03-23 06:30,23,19.15,19.15,19.1,19.1,27
20160601|2016-03-23 07:00,23,19.14,19.15,19.14,19.15,31
20160601|2016-03-23 07:30,23,19.2,19.22,19.18,19.2,32
20160601|2016-03-23 08:00,23,19.18,19.34,19.18,19.3,197
20160601|2016-03-23 08:30,23,19.3,19.52,19.25,19.44,1507
20160601|2016-03-23 09:00,23,19.45,19.5,19.34,19.39,492
20160601|2016-03-23 09:30,23,19.39,19.52,19.32,19.45,581
20160601|2016-03-23 10:00,23,19.5,19.53,19.39,19.5,369
20160601|2016-03-23 10:30,23,19.5,19.65,19.5,19.55,799
20160601|2016-03-23 11:00,23,19.55,19.55,19.43,19.48,300
20160601|2016-03-23 11:30,23,19.45,19.55,19.4,19.5,284
20160601|2016-03-23 12:00,23,19.51,19.55,19.45,19.54,282
20160601|2016-03-23 12:30,23,19.54,19.58,19.53,19.57,67
20160601|2016-03-23 13:00,23,19.56,19.6,19.48,19.55,267
20160601|2016-03-23 13:30,23,19.58,19.74,19.53,19.72,800
20160601|2016-03-23 14:00,23,19.7,19.9,19.69,19.81,879
20160601|2016-03-23 14:30,23,19.8,19.83,19.7,19.8,1105
20160601|2016-03-23 15:00,23,19.78,19.9,19.76,19.9,1815
20160601|2016-03-23 15:30,24,19.84,19.9,19.83,19.85,99
20160601|2016-03-23 18:30,24,19.84,19.84,19.79,19.79,44
20160601|2016-03-23 19:00,24,19.83,19.9,19.82,19.9,30
20160601|2016-03-23 20:00,24,19.88,19.88,19.88,19.88,1
20160601|2016-03-23 20:30,24,19.92,19.92,19.85,19.85,9
20160601|2016-03-23 21:00,24,19.85,19.85,19.83,19.83,12
20160601|2016-03-23 22:00,24,19.93,19.95,19.93,19.95,3
20160601|2016-03-23 22:30,24,19.95,19.95,19.95,19.95,11
20160601|2016-03-23 23:30,24,19.9,19.9,19.9,19.9,6
20160601|2016-03-24 00:30,24,19.95,19.97,19.94,19.97,16
20160601|2016-03-24 01:00,24,20,20.05,19.95,20.04,110
20160601|2016-03-24 01:30,24,20.05,20.05,20.02,20.02,10
20160601|2016-03-24 02:30,24,20,20.01,20,20,20
20160601|2016-03-24 03:00,24,20,20.01,19.95,19.97,49
20160601|2016-03-24 03:30,24,20,20.1,20,20.05,196
20160601|2016-03-24 04:00,24,20.07,20.2,20.07,20.15,348
20160601|2016-03-24 04:30,24,20.15,20.18,20.11,20.15,132
20160601|2016-03-24 05:00,24,20.15,20.22,20.15,20.19,20
20160601|2016-03-24 05:30,24,20.2,20.27,20.16,20.22,210
20160601|2016-03-24 06:00,24,20.24,20.24,20.23,20.24,7
20160601|2016-03-24 06:30,24,20.2,20.25,20.2,20.23,78
20160601|2016-03-24 07:00,24,20.2,20.25,20.15,20.22,40
20160601|2016-03-24 07:30,24,20.2,20.34,20.17,20.3,219
20160601|2016-03-24 08:00,24,20.33,20.35,20.32,20.32,186
20160601|2016-03-24 08:30,24,20.3,20.43,20.22,20.28,1651
20160601|2016-03-24 09:00,24,20.29,20.37,20.28,20.35,555
20160601|2016-03-24 09:30,24,20.35,20.35,20.09,20.1,628
20160601|2016-03-24 10:00,24,20.11,20.2,20,20.17,314
20160601|2016-03-24 10:30,24,20.17,20.3,20.15,20.25,440
20160601|2016-03-24 11:00,24,20.25,20.37,20.1,20.29,505
20160601|2016-03-24 11:30,24,20.3,20.4,20.26,20.33,204
20160601|2016-03-24 12:00,24,20.31,20.31,20.23,20.28,549
20160601|2016-03-24 12:30,24,20.3,20.35,20.23,20.25,173
20160601|2016-03-24 13:00,24,20.25,20.38,20.23,20.23,979
20160601|2016-03-24 13:30,24,20.23,20.25,20.05,20.1,994
20160601|2016-03-24 14:00,24,20.1,20.15,19.98,19.98,362
20160601|2016-03-24 14:30,24,20,20.03,19.87,19.87,1567
20160601|2016-03-24 15:00,24,19.87,19.93,19.8,19.82,1410
20160601|2016-03-27 17:00,28,19.77,19.78,19.7,19.78,45
20160601|2016-03-27 17:30,28,19.78,19.82,19.78,19.82,18
20160601|2016-03-27 18:30,28,19.8,19.8,19.75,19.75,5
20160601|2016-03-27 19:00,28,19.7,19.7,19.7,19.7,12
20160601|2016-03-27 19:30,28,19.68,19.7,19.68,19.7,14
20160601|2016-03-27 21:00,28,19.69,19.69,19.69,19.69,3
20160601|2016-03-27 23:00,28,19.7,19.72,19.7,19.72,18
20160601|2016-03-27 23:30,28,19.7,19.7,19.7,19.7,4
20160601|2016-03-28 00:30,28,19.7,19.7,19.68,19.68,4
20160601|2016-03-28 02:00,28,19.66,19.66,19.59,19.6,43
20160601|2016-03-28 02:30,28,19.58,19.58,19.55,19.55,42
20160601|2016-03-28 03:00,28,19.55,19.55,19.53,19.55,28
20160601|2016-03-28 03:30,28,19.54,19.58,19.54,19.58,27
20160601|2016-03-28 04:00,28,19.6,19.6,19.6,19.6,16
20160601|2016-03-28 04:30,28,19.61,19.61,19.61,19.61,2
20160601|2016-03-28 05:00,28,19.65,19.65,19.63,19.63,6
20160601|2016-03-28 05:30,28,19.66,19.66,19.66,19.66,1
20160601|2016-03-28 06:00,28,19.65,19.65,19.65,19.65,42
20160601|2016-03-28 07:00,28,19.7,19.7,19.67,19.7,42
20160601|2016-03-28 07:30,28,19.68,19.72,19.66,19.72,54
20160601|2016-03-28 08:00,28,19.71,19.78,19.71,19.78,40
20160601|2016-03-28 08:30,28,19.75,19.99,19.75,19.87,1144
20160601|2016-03-28 09:00,28,19.87,19.93,19.6,19.7,554
20160601|2016-03-28 09:30,28,19.68,19.9,19.68,19.75,676
20160601|2016-03-28 10:00,28,19.78,19.83,19.73,19.75,835
20160601|2016-03-28 10:30,28,19.75,19.75,19.68,19.69,248
20160601|2016-03-28 11:00,28,19.65,19.74,19.62,19.65,697
20160601|2016-03-28 11:30,28,19.65,19.65,19.52,19.55,185
20160601|2016-03-28 12:00,28,19.55,19.6,19.52,19.57,329
20160601|2016-03-28 12:30,28,19.58,19.58,19.45,19.5,389
20160601|2016-03-28 13:00,28,19.5,19.52,19.45,19.52,141
20160601|2016-03-28 13:30,28,19.53,19.65,19.5,19.6,685
20160601|2016-03-28 14:00,28,19.62,19.65,19.45,19.6,437
20160601|2016-03-28 14:30,28,19.6,19.77,19.53,19.72,723
20160601|2016-03-28 15:00,28,19.68,19.68,19.5,19.59,1299
20160601|2016-03-28 15:30,29,19.57,19.59,19.55,19.59,52
20160601|2016-03-28 16:00,29,19.58,19.65,19.58,19.64,76
20160601|2016-03-28 16:30,29,19.62,19.63,19.62,19.63,7
20160601|2016-03-28 17:00,29,19.6,19.63,19.6,19.6,21
20160601|2016-03-28 18:00,29,19.57,19.57,19.57,19.57,11
20160601|2016-03-28 19:00,29,19.55,19.55,19.55,19.55,2
20160601|2016-03-28 19:30,29,19.54,19.54,19.54,19.54,4
20160601|2016-03-28 20:00,29,19.53,19.53,19.44,19.44,34
20160601|2016-03-28 20:30,29,19.45,19.45,19.42,19.45,21
20160601|2016-03-28 21:00,29,19.43,19.43,19.43,19.43,8
20160601|2016-03-28 22:00,29,19.53,19.53,19.53,19.53,2
20160601|2016-03-28 22:30,29,19.52,19.52,19.5,19.5,12
20160601|2016-03-29 01:00,29,19.45,19.5,19.43,19.48,79
20160601|2016-03-29 01:30,29,19.5,19.5,19.5,19.5,1
20160601|2016-03-29 02:00,29,19.48,19.49,19.42,19.47,63
20160601|2016-03-29 02:30,29,19.45,19.49,19.43,19.45,66
20160601|2016-03-29 03:00,29,19.45,19.55,19.45,19.48,53
20160601|2016-03-29 03:30,29,19.47,19.48,19.45,19.45,45
20160601|2016-03-29 04:00,29,19.5,19.55,19.5,19.55,60
20160601|2016-03-29 04:30,29,19.6,19.66,19.6,19.65,134
20160601|2016-03-29 05:00,29,19.61,19.63,19.58,19.58,129
20160601|2016-03-29 05:30,29,19.6,19.66,19.6,19.63,60
20160601|2016-03-29 06:00,29,19.65,19.72,19.65,19.7,128
20160601|2016-03-29 06:30,29,19.65,19.65,19.63,19.63,23
20160601|2016-03-29 07:00,29,19.65,19.66,19.6,19.65,160
20160601|2016-03-29 07:30,29,19.68,19.71,19.65,19.65,161
20160601|2016-03-29 08:00,29,19.65,19.7,19.62,19.68,115
20160601|2016-03-29 08:30,29,19.65,19.8,19.65,19.68,891
20160601|2016-03-29 09:00,29,19.65,19.7,19.62,19.65,563
20160601|2016-03-29 09:30,29,19.65,19.67,19.61,19.63,502
20160601|2016-03-29 10:00,29,19.61,19.7,19.57,19.57,643
20160601|2016-03-29 10:30,29,19.6,19.6,19.52,19.6,434
20160601|2016-03-29 11:00,29,19.6,19.65,19.4,19.4,659
20160601|2016-03-29 11:30,29,19.35,19.45,19.33,19.4,662
20160601|2016-03-29 12:00,29,19.4,19.45,19.33,19.33,203
20160601|2016-03-29 12:30,29,19.34,19.35,19.22,19.25,583
20160601|2016-03-29 13:00,29,19.22,19.22,19.1,19.14,685
20160601|2016-03-29 13:30,29,19.12,19.13,18.97,19.05,1013
20160601|2016-03-29 14:00,29,19.03,19.03,18.86,18.87,899
20160601|2016-03-29 14:30,29,18.85,18.98,18.82,18.85,2000
20160601|2016-03-29 15:00,29,18.87,18.9,18.68,18.75,3470
20160601|2016-03-29 15:30,30,18.75,18.75,18.65,18.65,266
20160601|2016-03-29 16:00,30,18.68,18.7,18.68,18.7,42
20160601|2016-03-29 16:30,30,18.68,18.68,18.68,18.68,7
20160601|2016-03-29 17:00,30,18.7,18.7,18.7,18.7,11
20160601|2016-03-29 17:30,30,18.7,18.7,18.7,18.7,2
20160601|2016-03-29 18:00,30,18.7,18.75,18.68,18.68,28
20160601|2016-03-29 18:30,30,18.65,18.65,18.65,18.65,9
20160601|2016-03-29 19:00,30,18.67,18.7,18.67,18.7,17
20160601|2016-03-29 19:30,30,18.7,18.7,18.7,18.7,10
20160601|2016-03-29 20:00,30,18.7,18.7,18.7,18.7,1
20160601|2016-03-29 21:00,30,18.68,18.68,18.68,18.68,1
20160601|2016-03-29 22:00,30,18.7,18.7,18.7,18.7,4
20160601|2016-03-29 23:30,30,18.75,18.75,18.75,18.75,31
20160601|2016-03-30 00:00,30,18.75,18.75,18.75,18.75,10
20160601|2016-03-30 01:00,30,18.75,18.77,18.74,18.74,28
20160601|2016-03-30 01:30,30,18.73,18.74,18.73,18.73,36
20160601|2016-03-30 02:00,30,18.7,18.71,18.62,18.62,147
20160601|2016-03-30 02:30,30,18.6,18.6,18.5,18.53,298
20160601|2016-03-30 03:00,30,18.53,18.55,18.48,18.55,192
20160601|2016-03-30 03:30,30,18.52,18.54,18.51,18.53,11
20160601|2016-03-30 04:00,30,18.53,18.55,18.5,18.5,37
20160601|2016-03-30 04:30,30,18.51,18.55,18.5,18.51,158
20160601|2016-03-30 05:00,30,18.48,18.52,18.45,18.45,379
20160601|2016-03-30 05:30,30,18.47,18.52,18.43,18.49,229
20160601|2016-03-30 06:00,30,18.47,18.5,18.47,18.5,42
20160601|2016-03-30 06:30,30,18.47,18.48,18.45,18.47,83
20160601|2016-03-30 07:00,30,18.5,18.52,18.47,18.52,154
20160601|2016-03-30 07:30,30,18.52,18.55,18.48,18.52,303
20160601|2016-03-30 08:00,30,18.55,18.63,18.52,18.6,874
20160601|2016-03-30 08:30,30,18.6,18.67,18.37,18.42,2109
20160601|2016-03-30 09:00,30,18.4,18.48,18.38,18.4,1608
20160601|2016-03-30 09:30,30,18.4,18.4,18.28,18.3,1495
20160601|2016-03-30 10:00,30,18.3,18.4,18.2,18.4,816
20160601|2016-03-30 10:30,30,18.42,18.51,18.4,18.51,1142
20160601|2016-03-30 11:00,30,18.5,18.57,18.44,18.55,843
20160601|2016-03-30 11:30,30,18.52,18.66,18.5,18.6,939
20160601|2016-03-30 12:00,30,18.6,18.74,18.57,18.7,579
20160601|2016-03-30 12:30,30,18.7,18.75,18.46,18.5,765
20160601|2016-03-30 13:00,30,18.5,18.57,18.44,18.45,456
20160601|2016-03-30 13:30,30,18.45,18.5,18.4,18.48,525
20160601|2016-03-30 14:00,30,18.47,18.5,18.33,18.35,1170
20160601|2016-03-30 14:30,30,18.35,18.4,18.29,18.4,987
20160601|2016-03-30 15:00,30,18.35,18.5,18.33,18.39,2173
20160601|2016-03-30 15:30,31,18.4,18.4,18.34,18.37,297
20160601|2016-03-30 16:00,31,18.35,18.35,18.33,18.35,15
20160601|2016-03-30 16:30,31,18.35,18.35,18.35,18.35,4
20160601|2016-03-30 17:00,31,18.36,18.36,18.36,18.36,6
20160601|2016-03-30 18:00,31,18.37,18.4,18.36,18.38,40
20160601|2016-03-30 18:30,31,18.4,18.4,18.38,18.4,23
20160601|2016-03-30 20:00,31,18.4,18.4,18.4,18.4,51
20160601|2016-03-30 20:30,31,18.4,18.48,18.4,18.45,28
20160601|2016-03-30 21:30,31,18.45,18.45,18.45,18.45,2
20160601|2016-03-30 22:30,31,18.43,18.43,18.43,18.43,3
20160601|2016-03-31 00:00,31,18.45,18.45,18.45,18.45,3
20160601|2016-03-31 00:30,31,18.45,18.48,18.45,18.47,15
20160601|2016-03-31 01:00,31,18.48,18.55,18.48,18.5,8
20160601|2016-03-31 01:30,31,18.43,18.45,18.43,18.45,3
20160601|2016-03-31 02:00,31,18.45,18.5,18.45,18.47,59
20160601|2016-03-31 02:30,31,18.47,18.57,18.47,18.55,125
20160601|2016-03-31 03:00,31,18.59,18.6,18.5,18.5,21
20160601|2016-03-31 03:30,31,18.5,18.5,18.45,18.5,19
20160601|2016-03-31 04:00,31,18.5,18.5,18.48,18.48,6
20160601|2016-03-31 04:30,31,18.45,18.5,18.45,18.5,15
20160601|2016-03-31 05:00,31,18.47,18.51,18.47,18.5,11
20160601|2016-03-31 05:30,31,18.5,18.5,18.45,18.45,6
20160601|2016-03-31 06:00,31,18.43,18.45,18.4,18.4,17
20160601|2016-03-31 06:30,31,18.4,18.4,18.39,18.4,36
20160601|2016-03-31 07:00,31,18.4,18.45,18.4,18.4,20
20160601|2016-03-31 07:30,31,18.4,18.48,18.4,18.45,179
20160601|2016-03-31 08:00,31,18.45,18.45,18.43,18.45,121
20160601|2016-03-31 08:30,31,18.4,18.45,18.3,18.43,1327
20160601|2016-03-31 09:00,31,18.42,18.5,18.33,18.37,724
20160601|2016-03-31 09:30,31,18.35,18.47,18.35,18.45,1085
20160601|2016-03-31 10:00,31,18.4,18.52,18.37,18.5,1591
20160601|2016-03-31 10:30,31,18.5,18.52,18.35,18.35,727
20160601|2016-03-31 11:00,31,18.35,18.35,18.25,18.3,464
20160601|2016-03-31 11:30,31,18.3,18.37,18.28,18.3,364
20160601|2016-03-31 12:00,31,18.28,18.34,18.23,18.34,378
20160601|2016-03-31 12:30,31,18.33,18.42,18.33,18.42,794
20160601|2016-03-31 13:00,31,18.45,18.53,18.42,18.5,374
20160601|2016-03-31 13:30,31,18.5,18.64,18.48,18.6,1009
20160601|2016-03-31 14:00,31,18.6,18.65,18.5,18.55,846
20160601|2016-03-31 14:30,31,18.53,18.55,18.38,18.45,1795
20160601|2016-03-31 15:00,31,18.45,18.55,18.4,18.43,1855
20160601|2016-03-31 15:30,1,18.45,18.5,18.43,18.45,251
20160601|2016-03-31 16:00,1,18.46,18.48,18.43,18.48,51
20160601|2016-03-31 16:30,1,18.47,18.47,18.45,18.45,10
20160601|2016-03-31 17:00,1,18.47,18.47,18.45,18.45,26
20160601|2016-03-31 17:30,1,18.45,18.45,18.43,18.44,25
20160601|2016-03-31 18:30,1,18.45,18.47,18.42,18.42,52
20160601|2016-03-31 19:00,1,18.45,18.54,18.45,18.54,45
20160601|2016-03-31 19:30,1,18.52,18.52,18.48,18.48,30
20160601|2016-03-31 20:00,1,18.49,18.49,18.42,18.42,37
20160601|2016-03-31 20:30,1,18.45,18.55,18.45,18.55,93
20160601|2016-03-31 21:00,1,18.55,18.55,18.55,18.55,3
20160601|2016-03-31 21:30,1,18.57,18.57,18.57,18.57,8
20160601|2016-03-31 22:00,1,18.58,18.6,18.58,18.6,18
20160601|2016-03-31 22:30,1,18.6,18.6,18.6,18.6,3
20160601|2016-03-31 23:30,1,18.62,18.65,18.62,18.65,15
20160601|2016-04-01 00:00,1,18.64,18.65,18.63,18.63,10
20160601|2016-04-01 00:30,1,18.65,18.65,18.63,18.65,9
20160601|2016-04-01 01:00,1,18.65,18.67,18.65,18.67,24
20160601|2016-04-01 01:30,1,18.61,18.62,18.6,18.6,131
20160601|2016-04-01 02:00,1,18.63,18.73,18.63,18.7,40
20160601|2016-04-01 02:30,1,18.7,18.75,18.66,18.7,314
20160601|2016-04-01 03:00,1,18.68,18.7,18.62,18.7,80
20160601|2016-04-01 03:30,1,18.7,18.7,18.61,18.61,96
20160601|2016-04-01 04:00,1,18.61,18.62,18.61,18.62,4
20160601|2016-04-01 04:30,1,18.65,18.79,18.62,18.75,89
20160601|2016-04-01 05:00,1,18.76,18.79,18.74,18.75,69
20160601|2016-04-01 05:30,1,18.78,18.88,18.75,18.81,191
20160601|2016-04-01 06:00,1,18.83,18.83,18.76,18.76,212
20160601|2016-04-01 06:30,1,18.76,18.9,18.75,18.78,285
20160601|2016-04-01 07:00,1,18.78,18.84,18.7,18.8,499
20160601|2016-04-01 07:30,1,18.8,18.88,18.63,18.85,1140
20160601|2016-04-01 08:00,1,18.88,18.95,18.88,18.9,437
20160601|2016-04-01 08:30,1,18.9,18.97,18.73,18.73,1745
20160601|2016-04-01 09:00,1,18.74,18.79,18.48,18.55,2264
20160601|2016-04-01 09:30,1,18.55,18.59,18.35,18.37,1243
20160601|2016-04-01 10:00,1,18.36,18.41,18.3,18.35,578
20160601|2016-04-01 10:30,1,18.35,18.45,18.23,18.43,880
20160601|2016-04-01 11:00,1,18.4,18.43,18.3,18.37,647
20160601|2016-04-01 11:30,1,18.35,18.4,18.25,18.32,568
20160601|2016-04-01 12:00,1,18.3,18.3,18.22,18.25,682
20160601|2016-04-01 12:30,1,18.23,18.25,18.15,18.2,466
20160601|2016-04-01 13:00,1,18.2,18.3,18.15,18.25,390
20160601|2016-04-01 13:30,1,18.23,18.23,18.08,18.18,659
20160601|2016-04-01 14:00,1,18.15,18.18,18.05,18.1,896
20160601|2016-04-01 14:30,1,18.12,18.15,18.01,18.08,1240
20160601|2016-04-01 15:00,1,18.07,18.1,18,18.04,921
20160601|2016-04-03 17:00,4,18.15,18.18,18.15,18.15,36
20160601|2016-04-03 17:30,4,18.14,18.14,18.14,18.14,7
20160601|2016-04-03 18:00,4,18.15,18.15,18.13,18.15,6
20160601|2016-04-03 18:30,4,18.1,18.13,18.05,18.13,255
20160601|2016-04-03 19:00,4,18.15,18.18,18.1,18.1,49
20160601|2016-04-03 19:30,4,18.05,18.08,18.05,18.08,63
20160601|2016-04-03 20:00,4,18.08,18.08,18.04,18.07,9
20160601|2016-04-03 20:30,4,18.05,18.05,18.05,18.05,7
20160601|2016-04-03 21:00,4,18.05,18.05,18.05,18.05,3
20160601|2016-04-03 21:30,4,18.01,18.01,18,18,40
20160601|2016-04-03 22:00,4,18,18,17.95,17.95,85
20160601|2016-04-03 22:30,4,17.98,18,17.95,18,36
20160601|2016-04-03 23:00,4,18,18,17.98,17.98,79
20160601|2016-04-03 23:30,4,18,18,18,18,40
20160601|2016-04-04 00:00,4,17.98,18.04,17.98,18.04,52
20160601|2016-04-04 00:30,4,18.01,18.01,18,18,11
20160601|2016-04-04 01:00,4,18,18.05,17.98,18.05,59
20160601|2016-04-04 01:30,4,18.05,18.05,18.05,18.05,1
20160601|2016-04-04 02:00,4,18.05,18.13,18.05,18.05,49
20160601|2016-04-04 02:30,4,18.05,18.1,17.99,17.99,20
20160601|2016-04-04 03:00,4,17.95,17.95,17.95,17.95,10
20160601|2016-04-04 03:30,4,17.9,17.95,17.9,17.95,20
20160601|2016-04-04 04:00,4,17.9,17.9,17.87,17.87,6
20160601|2016-04-04 04:30,4,17.9,17.9,17.87,17.87,27
20160601|2016-04-04 05:00,4,17.9,17.9,17.9,17.9,54
20160601|2016-04-04 05:30,4,17.9,17.92,17.9,17.9,53
20160601|2016-04-04 06:00,4,17.9,17.9,17.85,17.87,9
20160601|2016-04-04 06:30,4,17.85,17.9,17.85,17.9,21
20160601|2016-04-04 07:00,4,17.92,18,17.92,17.95,135
20160601|2016-04-04 07:30,4,17.95,18,17.95,17.98,79
20160601|2016-04-04 08:00,4,17.97,18,17.95,17.99,122
20160601|2016-04-04 08:30,4,18,18.2,17.95,17.95,1593
20160601|2016-04-04 09:00,4,17.99,18.06,17.95,18.03,796
20160601|2016-04-04 09:30,4,18,18.14,17.95,18.13,611
20160601|2016-04-04 10:00,4,18.15,18.18,18.08,18.1,1335
20160601|2016-04-04 10:30,4,18.08,18.1,18.04,18.05,427
20160601|2016-04-04 11:00,4,18.05,18.07,17.95,18.03,413
20160601|2016-04-04 11:30,4,18.05,18.06,17.98,18,620
20160601|2016-04-04 12:00,4,18.02,18.09,18.01,18.06,192
20160601|2016-04-04 12:30,4,18.06,18.25,18.05,18.25,431
20160601|2016-04-04 13:00,4,18.25,18.35,18.25,18.27,546
20160601|2016-04-04 13:30,4,18.25,18.3,18.2,18.25,1171
20160601|2016-04-04 14:00,4,18.25,18.39,18.2,18.38,1162
20160601|2016-04-04 14:30,4,18.35,18.45,18.25,18.38,3256
20160601|2016-04-04 15:00,4,18.38,18.42,18.35,18.4,1081
20160601|2016-04-04 15:30,5,18.42,18.45,18.4,18.43,27
20160601|2016-04-04 16:00,5,18.4,18.43,18.4,18.4,7
20160601|2016-04-04 16:30,5,18.41,18.41,18.37,18.4,89
20160601|2016-04-04 17:00,5,18.4,18.48,18.4,18.48,40
20160601|2016-04-04 18:00,5,18.42,18.45,18.42,18.45,4
20160601|2016-04-04 18:30,5,18.46,18.46,18.45,18.45,10
20160601|2016-04-04 19:00,5,18.5,18.57,18.5,18.57,40
20160601|2016-04-04 19:30,5,18.55,18.59,18.55,18.55,34
20160601|2016-04-04 20:00,5,18.52,18.6,18.52,18.55,44
20160601|2016-04-04 20:30,5,18.59,18.61,18.58,18.61,19
20160601|2016-04-04 21:00,5,18.65,18.66,18.6,18.6,21
20160601|2016-04-04 21:30,5,18.6,18.6,18.6,18.6,9
20160601|2016-04-04 22:30,5,18.6,18.6,18.6,18.6,10
20160601|2016-04-05 00:00,5,18.64,18.68,18.64,18.65,23
20160601|2016-04-05 00:30,5,18.68,18.68,18.68,18.68,1
20160601|2016-04-05 01:00,5,18.65,18.65,18.58,18.59,49
20160601|2016-04-05 01:30,5,18.6,18.65,18.6,18.65,38
20160601|2016-04-05 02:00,5,18.67,18.95,18.65,18.85,566
20160601|2016-04-05 02:30,5,18.85,18.92,18.85,18.88,40
20160601|2016-04-05 03:00,5,18.85,18.9,18.85,18.9,37
20160601|2016-04-05 03:30,5,18.9,18.95,18.9,18.93,48
20160601|2016-04-05 04:00,5,18.85,18.93,18.85,18.88,44
20160601|2016-04-05 04:30,5,18.93,18.97,18.93,18.97,25
20160601|2016-04-05 05:00,5,19,19,19,19,27
20160601|2016-04-05 05:30,5,18.98,18.98,18.91,18.91,59
20160601|2016-04-05 06:00,5,18.9,18.91,18.85,18.85,110
20160601|2016-04-05 06:30,5,18.84,18.95,18.84,18.95,93
20160601|2016-04-05 07:00,5,18.9,18.93,18.84,18.85,267
20160601|2016-04-05 07:30,5,18.85,18.93,18.85,18.9,590
20160601|2016-04-05 08:00,5,18.9,18.9,18.85,18.89,315
20160601|2016-04-05 08:30,5,18.9,18.95,18.78,18.81,2291
20160601|2016-04-05 09:00,5,18.8,18.92,18.71,18.85,2882
20160601|2016-04-05 09:30,5,18.82,19.04,18.82,19.04,543
20160601|2016-04-05 10:00,5,19.05,19.08,18.87,18.92,810
20160601|2016-04-05 10:30,5,18.95,19.08,18.9,19,1427
20160601|2016-04-05 11:00,5,18.97,19.1,18.94,19.05,333
20160601|2016-04-05 11:30,5,19.06,19.18,19,19.14,411
20160601|2016-04-05 12:00,5,19.13,19.22,19.03,19.05,1106
20160601|2016-04-05 12:30,5,19.05,19.12,18.96,19.04,1228
20160601|2016-04-05 13:00,5,19.03,19.05,18.88,18.9,214
20160601|2016-04-05 13:30,5,18.9,18.9,18.75,18.82,1043
20160601|2016-04-05 14:00,5,18.8,19.04,18.78,19,964
20160601|2016-04-05 14:30,5,19.02,19.28,18.97,19.2,2651
20160601|2016-04-05 15:00,5,19.2,19.29,19.1,19.13,3686
20160601|2016-04-05 15:30,6,19.13,19.14,19.09,19.13,133
20160601|2016-04-05 16:30,6,19.13,19.14,19.13,19.14,2
20160601|2016-04-05 17:00,6,19.14,19.14,19.12,19.12,11
20160601|2016-04-05 17:30,6,19.14,19.15,19.14,19.14,22
20160601|2016-04-05 18:00,6,19.15,19.17,19.13,19.14,62
20160601|2016-04-05 18:30,6,19.14,19.14,19.1,19.1,127
20160601|2016-04-05 19:00,6,19.12,19.13,19.04,19.08,183
20160601|2016-04-05 19:30,6,19.07,19.1,19.04,19.08,92
20160601|2016-04-05 20:00,6,19.1,19.15,19.1,19.13,24
20160601|2016-04-05 20:30,6,19.08,19.08,18.95,18.98,285
20160601|2016-04-05 21:00,6,19.03,19.03,18.96,18.96,209
20160601|2016-04-05 21:30,6,18.95,18.95,18.88,18.92,535
20160601|2016-04-05 22:00,6,18.93,18.93,18.9,18.92,174
20160601|2016-04-05 22:30,6,18.95,18.95,18.87,18.88,82
20160601|2016-04-05 23:00,6,18.88,18.92,18.88,18.9,54
20160601|2016-04-05 23:30,6,18.9,18.9,18.9,18.9,8
20160601|2016-04-06 00:00,6,18.92,19.03,18.92,19,42
20160601|2016-04-06 00:30,6,19,19.05,19,19,40
20160601|2016-04-06 01:00,6,18.98,18.99,18.93,18.93,85
20160601|2016-04-06 01:30,6,18.92,18.93,18.87,18.93,115
20160601|2016-04-06 02:00,6,18.95,19.05,18.91,18.93,337
20160601|2016-04-06 02:30,6,18.92,18.95,18.88,18.95,28
20160601|2016-04-06 03:00,6,18.98,19.14,18.98,19.1,377
20160601|2016-04-06 03:30,6,19.05,19.05,18.98,18.98,71
20160601|2016-04-06 04:00,6,18.98,18.98,18.9,18.94,98
20160601|2016-04-06 04:30,6,18.95,18.98,18.94,18.94,125
20160601|2016-04-06 05:00,6,18.99,19.03,18.98,19,63
20160601|2016-04-06 05:30,6,19.03,19.07,19,19.05,42
20160601|2016-04-06 06:00,6,19.09,19.09,19.05,19.07,40
20160601|2016-04-06 06:30,6,19.07,19.09,19,19,231
20160601|2016-04-06 07:00,6,19.05,19.06,19,19.06,183
20160601|2016-04-06 07:30,6,19.06,19.14,19.04,19.14,302
20160601|2016-04-06 08:00,6,19.15,19.22,19.11,19.18,523
20160601|2016-04-06 08:30,6,19.2,19.32,19.1,19.25,2249
20160601|2016-04-06 09:00,6,19.25,19.26,19.1,19.15,1707
20160601|2016-04-06 09:30,6,19.1,19.18,18.83,18.85,1044
20160601|2016-04-06 10:00,6,18.83,18.88,18.74,18.74,789
20160601|2016-04-06 10:30,6,18.72,18.75,18.63,18.65,1241
20160601|2016-04-06 11:00,6,18.65,18.77,18.64,18.68,297
20160601|2016-04-06 11:30,6,18.68,18.68,18.55,18.65,947
20160601|2016-04-06 12:00,6,18.62,18.65,18.5,18.57,439
20160601|2016-04-06 12:30,6,18.6,18.65,18.53,18.6,888
20160601|2016-04-06 13:00,6,18.65,18.72,18.57,18.65,1513
20160601|2016-04-06 13:30,6,18.65,18.76,18.5,18.5,1315
20160601|2016-04-06 14:00,6,18.53,18.53,18.41,18.45,1576
20160601|2016-04-06 14:30,6,18.44,18.49,18.37,18.4,1341
20160601|2016-04-06 15:00,6,18.38,18.43,18.3,18.34,1095
20160601|2016-04-06 15:30,7,18.33,18.37,18.3,18.37,270
20160601|2016-04-06 16:00,7,18.37,18.4,18.37,18.4,17
20160601|2016-04-06 16:30,7,18.4,18.43,18.4,18.41,46
20160601|2016-04-06 17:00,7,18.4,18.4,18.4,18.4,7
20160601|2016-04-06 17:30,7,18.4,18.4,18.33,18.33,84
20160601|2016-04-06 18:30,7,18.37,18.37,18.33,18.33,88
20160601|2016-04-06 19:00,7,18.35,18.42,18.33,18.33,100
20160601|2016-04-06 19:30,7,18.3,18.33,18.28,18.3,83
20160601|2016-04-06 20:00,7,18.3,18.3,18.28,18.3,17
20160601|2016-04-06 20:30,7,18.26,18.3,18.26,18.3,58
20160601|2016-04-06 21:00,7,18.32,18.32,18.32,18.32,1
20160601|2016-04-06 21:30,7,18.35,18.35,18.35,18.35,13
20160601|2016-04-06 22:00,7,18.37,18.4,18.37,18.39,10
20160601|2016-04-06 22:30,7,18.4,18.4,18.35,18.35,9
20160601|2016-04-06 23:30,7,18.4,18.4,18.4,18.4,1
20160601|2016-04-07 00:30,7,18.4,18.4,18.35,18.36,15
20160601|2016-04-07 01:00,7,18.33,18.35,18.32,18.35,14
20160601|2016-04-07 01:30,7,18.35,18.35,18.35,18.35,26
20160601|2016-04-07 02:00,7,18.4,18.45,18.31,18.35,40
20160601|2016-04-07 02:30,7,18.34,18.49,18.34,18.47,119
20160601|2016-04-07 03:00,7,18.47,18.48,18.45,18.47,54
20160601|2016-04-07 03:30,7,18.46,18.53,18.46,18.53,56
20160601|2016-04-07 04:00,7,18.55,18.6,18.53,18.58,110
20160601|2016-04-07 04:30,7,18.6,18.75,18.6,18.7,218
20160601|2016-04-07 05:00,7,18.75,18.75,18.7,18.7,25
20160601|2016-04-07 05:30,7,18.72,18.72,18.68,18.7,99
20160601|2016-04-07 06:00,7,18.67,18.69,18.6,18.67,47
20160601|2016-04-07 06:30,7,18.65,18.73,18.65,18.67,65
20160601|2016-04-07 07:00,7,18.7,18.7,18.55,18.63,302
20160601|2016-04-07 07:30,7,18.6,18.65,18.6,18.62,70
20160601|2016-04-07 08:00,7,18.62,18.77,18.62,18.75,438
20160601|2016-04-07 08:30,7,18.75,18.77,18.58,18.65,1942
20160601|2016-04-07 09:00,7,18.65,18.95,18.62,18.95,1119
20160601|2016-04-07 09:30,7,18.98,18.98,18.85,18.92,1057
20160601|2016-04-07 10:00,7,18.95,19.13,18.95,19.05,1016
20160601|2016-04-07 10:30,7,19.05,19.09,18.95,19.05,688
20160601|2016-04-07 11:00,7,19.05,19.18,19,19.07,1297
20160601|2016-04-07 11:30,7,19.1,19.2,19.07,19.1,943
20160601|2016-04-07 12:00,7,19.1,19.13,19,19.12,669
20160601|2016-04-07 12:30,7,19.1,19.35,19.1,19.34,1177
20160601|2016-04-07 13:00,7,19.34,19.6,19.34,19.53,1980
20160601|2016-04-07 13:30,7,19.53,19.82,19.47,19.77,1936
20160601|2016-04-07 14:00,7,19.8,19.92,19.55,19.58,2165
20160601|2016-04-07 14:30,7,19.58,19.72,19.5,19.62,2317
20160601|2016-04-07 15:00,7,19.62,19.64,19.48,19.58,2193
20160601|2016-04-07 15:30,8,19.58,19.59,19.54,19.55,135
20160601|2016-04-07 16:00,8,19.5,19.53,19.5,19.52,22
20160601|2016-04-07 16:30,8,19.5,19.5,19.5,19.5,6
20160601|2016-04-07 17:00,8,19.55,19.59,19.55,19.59,28
20160601|2016-04-07 18:00,8,19.59,19.59,19.59,19.59,8
20160601|2016-04-07 18:30,8,19.57,19.6,19.57,19.6,67
20160601|2016-04-07 19:00,8,19.6,19.62,19.5,19.55,59
20160601|2016-04-07 19:30,8,19.6,19.6,19.55,19.55,25
20160601|2016-04-07 20:00,8,19.55,19.55,19.55,19.55,20
20160601|2016-04-07 20:30,8,19.55,19.55,19.5,19.5,14
20160601|2016-04-07 21:30,8,19.45,19.53,19.45,19.53,28
20160601|2016-04-07 22:00,8,19.55,19.55,19.55,19.55,1
20160601|2016-04-07 22:30,8,19.5,19.5,19.5,19.5,2
20160601|2016-04-07 23:00,8,19.46,19.46,19.35,19.35,36
20160601|2016-04-07 23:30,8,19.35,19.36,19.28,19.3,31
20160601|2016-04-08 00:00,8,19.26,19.26,19.2,19.2,62
20160601|2016-04-08 00:30,8,19.25,19.3,19.25,19.3,14
20160601|2016-04-08 01:00,8,19.3,19.3,19.21,19.23,45
20160601|2016-04-08 01:30,8,19.26,19.28,19.2,19.24,41
20160601|2016-04-08 02:00,8,19.23,19.23,19.09,19.1,72
20160601|2016-04-08 02:30,8,19.1,19.13,19.05,19.1,158
20160601|2016-04-08 03:00,8,19.06,19.15,19.05,19.13,84
20160601|2016-04-08 03:30,8,19.15,19.2,19.15,19.15,28
20160601|2016-04-08 04:00,8,19.17,19.28,19.15,19.28,50
20160601|2016-04-08 04:30,8,19.28,19.28,19.15,19.15,25
20160601|2016-04-08 05:00,8,19.15,19.15,19.15,19.15,6
20160601|2016-04-08 05:30,8,19.18,19.2,19.18,19.2,11
20160601|2016-04-08 06:00,8,19.2,19.25,19.19,19.25,43
20160601|2016-04-08 06:30,8,19.2,19.2,19.1,19.15,182
20160601|2016-04-08 07:00,8,19.2,19.21,19.07,19.1,68
20160601|2016-04-08 07:30,8,19.1,19.15,19,19.05,498
20160601|2016-04-08 08:00,8,19.05,19.2,19.05,19.15,443
20160601|2016-04-08 08:30,8,19.15,19.35,19.02,19.02,2894
20160601|2016-04-08 09:00,8,19.02,19.1,18.96,19.07,3091
20160601|2016-04-08 09:30,8,19.05,19.12,18.97,19.1,951
20160601|2016-04-08 10:00,8,19.1,19.2,19.05,19.18,1096
20160601|2016-04-08 10:30,8,19.17,19.44,19.15,19.28,1472
20160601|2016-04-08 11:00,8,19.25,19.4,19.2,19.38,521
20160601|2016-04-08 11:30,8,19.38,19.4,19.2,19.28,390
20160601|2016-04-08 12:00,8,19.3,19.4,19.26,19.35,768
20160601|2016-04-08 12:30,8,19.37,19.37,19.13,19.13,675
20160601|2016-04-08 13:00,8,19.13,19.24,18.95,19.03,843
20160601|2016-04-08 13:30,8,19.03,19.2,19,19.11,872
20160601|2016-04-08 14:00,8,19.14,19.48,19.09,19.48,1414
20160601|2016-04-08 14:30,8,19.48,19.62,19.3,19.3,2114
20160601|2016-04-08 15:00,8,19.3,19.38,19.28,19.33,965
20160601|2016-04-10 17:00,11,19.32,19.35,19.32,19.35,8
20160601|2016-04-10 17:30,11,19.3,19.3,19.3,19.3,2
20160601|2016-04-10 18:00,11,19.25,19.25,19.25,19.25,2
20160601|2016-04-10 18:30,11,19.25,19.25,19.22,19.25,28
20160601|2016-04-10 19:00,11,19.25,19.32,19.25,19.3,229
20160601|2016-04-10 19:30,11,19.3,19.36,19.3,19.3,82
20160601|2016-04-10 20:00,11,19.35,19.52,19.35,19.5,167
20160601|2016-04-10 20:30,11,19.5,19.52,19.4,19.4,49
20160601|2016-04-10 21:00,11,19.45,19.45,19.45,19.45,2
20160601|2016-04-10 21:30,11,19.4,19.4,19.3,19.32,37
20160601|2016-04-10 22:00,11,19.35,19.35,19.35,19.35,19
20160601|2016-04-10 22:30,11,19.3,19.35,19.27,19.35,39
20160601|2016-04-10 23:00,11,19.4,19.4,19.4,19.4,18
20160601|2016-04-10 23:30,11,19.4,19.4,19.35,19.35,5
20160601|2016-04-11 00:00,11,19.3,19.3,19.3,19.3,2
20160601|2016-04-11 00:30,11,19.32,19.35,19.3,19.35,18
20160601|2016-04-11 01:00,11,19.35,19.44,19.35,19.44,6
20160601|2016-04-11 01:30,11,19.4,19.4,19.4,19.4,3
20160601|2016-04-11 02:00,11,19.4,19.65,19.4,19.58,95
20160601|2016-04-11 02:30,11,19.55,19.6,19.02,19.05,350
20160601|2016-04-11 03:00,11,19.05,19.15,19,19.15,120
20160601|2016-04-11 03:30,11,19.12,19.12,19.04,19.12,227
20160601|2016-04-11 04:00,11,19.15,19.19,19.15,19.15,60
20160601|2016-04-11 04:30,11,19.1,19.11,19.1,19.1,44
20160601|2016-04-11 05:00,11,19.1,19.1,19.1,19.1,11
20160601|2016-04-11 05:30,11,19.1,19.1,19.03,19.05,74
20160601|2016-04-11 06:00,11,19.09,19.1,19.09,19.1,23
20160601|2016-04-11 06:30,11,19.05,19.08,19.05,19.08,32
20160601|2016-04-11 07:00,11,19.1,19.1,19.08,19.1,25
20160601|2016-04-11 07:30,11,19.1,19.1,19.05,19.05,124
20160601|2016-04-11 08:00,11,19,19.13,19,19.13,212
20160601|2016-04-11 08:30,11,19.1,19.2,19.02,19.1,1427
20160601|2016-04-11 09:00,11,19.05,19.1,18.97,19.05,1005
20160601|2016-04-11 09:30,11,19.03,19.33,19,19.3,1186
20160601|2016-04-11 10:00,11,19.32,19.38,19.09,19.09,1155
20160601|2016-04-11 10:30,11,19.1,19.29,19.1,19.15,697
20160601|2016-04-11 11:00,11,19.15,19.2,19.02,19.08,509
20160601|2016-04-11 11:30,11,19.08,19.2,18.97,19.02,1080
20160601|2016-04-11 12:00,11,19.02,19.1,18.95,19.1,697
20160601|2016-04-11 12:30,11,19.07,19.24,19.02,19.2,967
20160601|2016-04-11 13:00,11,19.17,19.28,19.12,19.27,495
20160601|2016-04-11 13:30,11,19.25,19.3,19.18,19.2,480
20160601|2016-04-11 14:00,11,19.17,19.45,19.17,19.45,613
20160601|2016-04-11 14:30,11,19.4,19.65,19.4,19.63,1799
20160601|2016-04-11 15:00,11,19.63,19.8,19.62,19.8,1738
20160601|2016-04-11 15:30,12,19.78,19.85,19.78,19.81,260
20160601|2016-04-11 16:00,12,19.84,19.85,19.8,19.85,10
20160601|2016-04-11 16:30,12,19.85,19.9,19.85,19.85,6
20160601|2016-04-11 17:00,12,19.85,19.88,19.85,19.87,27
20160601|2016-04-11 18:00,12,19.86,19.87,19.86,19.87,6
20160601|2016-04-11 18:30,12,19.85,19.85,19.83,19.83,12
20160601|2016-04-11 19:00,12,19.85,19.85,19.7,19.74,188
20160601|2016-04-11 19:30,12,19.7,19.73,19.69,19.73,59
20160601|2016-04-11 20:00,12,19.75,19.75,19.75,19.75,21
20160601|2016-04-11 20:30,12,19.75,19.75,19.7,19.7,37
20160601|2016-04-11 21:00,12,19.72,19.72,19.72,19.72,4
20160601|2016-04-11 21:30,12,19.7,19.7,19.7,19.7,3
20160601|2016-04-11 23:00,12,19.7,19.7,19.65,19.67,22
20160601|2016-04-11 23:30,12,19.67,19.67,19.67,19.67,2
20160601|2016-04-12 00:30,12,19.65,19.65,19.58,19.63,29
20160601|2016-04-12 01:00,12,19.62,19.7,19.62,19.7,13
20160601|2016-04-12 01:30,12,19.6,19.6,19.55,19.58,55
20160601|2016-04-12 02:00,12,19.6,19.66,19.55,19.65,84
20160601|2016-04-12 02:30,12,19.66,19.7,19.58,19.62,122
20160601|2016-04-12 03:00,12,19.65,19.77,19.62,19.7,49
20160601|2016-04-12 03:30,12,19.75,19.75,19.6,19.6,54
20160601|2016-04-12 04:00,12,19.6,19.6,19.56,19.6,11
20160601|2016-04-12 04:30,12,19.55,19.55,19.45,19.49,86
20160601|2016-04-12 05:00,12,19.45,19.5,19.45,19.47,19
20160601|2016-04-12 05:30,12,19.5,19.5,19.5,19.5,11
20160601|2016-04-12 06:00,12,19.5,19.6,19.45,19.53,142
20160601|2016-04-12 06:30,12,19.55,19.55,19.53,19.55,12
20160601|2016-04-12 07:00,12,19.53,19.57,19.53,19.57,61
20160601|2016-04-12 07:30,12,19.6,19.65,19.5,19.63,741
20160601|2016-04-12 08:00,12,19.62,19.7,19.6,19.6,214
20160601|2016-04-12 08:30,12,19.65,19.75,19.54,19.65,2081
20160601|2016-04-12 09:00,12,19.67,20.08,19.63,19.93,1856
20160601|2016-04-12 09:30,12,19.97,19.98,19.56,19.61,2865
20160601|2016-04-12 10:00,12,19.6,19.7,19.28,19.35,1587
20160601|2016-04-12 10:30,12,19.35,19.44,19.26,19.43,2066
20160601|2016-04-12 11:00,12,19.41,19.5,19.3,19.33,1264
20160601|2016-04-12 11:30,12,19.33,19.33,19.2,19.27,602
20160601|2016-04-12 12:00,12,19.27,19.4,19.27,19.32,1717
20160601|2016-04-12 12:30,12,19.31,19.37,19.22,19.23,722
20160601|2016-04-12 13:00,12,19.23,19.26,19.15,19.17,773
20160601|2016-04-12 13:30,12,19.19,19.2,19.08,19.14,1004
20160601|2016-04-12 14:00,12,19.15,19.24,19.1,19.17,1938
20160601|2016-04-12 14:30,12,19.17,19.31,19.13,19.25,2383
20160601|2016-04-12 15:00,12,19.27,19.3,19.15,19.24,1762
20160601|2016-04-12 15:30,13,19.25,19.3,19.25,19.3,117
20160601|2016-04-12 16:00,13,19.25,19.25,19.25,19.25,19
20160601|2016-04-12 16:30,13,19.25,19.31,19.25,19.29,111
20160601|2016-04-12 17:00,13,19.28,19.28,19.27,19.27,2
20160601|2016-04-12 18:00,13,19.27,19.27,19.27,19.27,5
20160601|2016-04-12 18:30,13,19.25,19.27,19.22,19.22,57
20160601|2016-04-12 19:00,13,19.2,19.2,19.18,19.2,58
20160601|2016-04-12 19:30,13,19.2,19.22,19.18,19.22,30
20160601|2016-04-12 20:00,13,19.2,19.2,19.2,19.2,4
20160601|2016-04-12 20:30,13,19.19,19.19,19.1,19.1,32
20160601|2016-04-12 21:00,13,19.15,19.15,19.06,19.1,51
20160601|2016-04-12 21:30,13,19.1,19.13,19.1,19.13,29
20160601|2016-04-12 22:30,13,19.1,19.1,19.07,19.07,54
20160601|2016-04-12 23:00,13,19.1,19.1,19.1,19.1,2
20160601|2016-04-13 00:30,13,19.11,19.11,19.05,19.06,110
20160601|2016-04-13 01:00,13,19.06,19.08,19.01,19.05,201
20160601|2016-04-13 01:30,13,19.05,19.07,19.03,19.05,39
20160601|2016-04-13 02:00,13,19.05,19.15,19,19,33
20160601|2016-04-13 02:30,13,19.02,19.05,18.95,18.98,56
20160601|2016-04-13 03:00,13,18.96,18.96,18.9,18.95,185
20160601|2016-04-13 03:30,13,18.95,18.95,18.9,18.9,243
20160601|2016-04-13 04:00,13,18.9,18.9,18.78,18.8,295
20160601|2016-04-13 04:30,13,18.85,18.85,18.8,18.81,35
20160601|2016-04-13 05:00,13,18.82,18.89,18.82,18.89,11
20160601|2016-04-13 05:30,13,18.87,18.87,18.83,18.83,25
20160601|2016-04-13 06:00,13,18.8,18.83,18.8,18.83,6
20160601|2016-04-13 06:30,13,18.82,18.85,18.75,18.8,143
20160601|2016-04-13 07:00,13,18.82,18.87,18.8,18.8,201
20160601|2016-04-13 07:30,13,18.85,18.92,18.84,18.91,142
20160601|2016-04-13 08:00,13,18.91,18.93,18.87,18.93,289
20160601|2016-04-13 08:30,13,18.93,19.02,18.8,18.9,4977
20160601|2016-04-13 09:00,13,18.85,18.88,18.67,18.75,1953
20160601|2016-04-13 09:30,13,18.74,18.87,18.68,18.8,1227
20160601|2016-04-13 10:00,13,18.8,18.82,18.65,18.67,585
20160601|2016-04-13 10:30,13,18.65,18.76,18.61,18.68,1030
20160601|2016-04-13 11:00,13,18.7,18.88,18.7,18.8,765
20160601|2016-04-13 11:30,13,18.8,18.83,18.73,18.75,565
20160601|2016-04-13 12:00,13,18.76,18.89,18.74,18.77,724
20160601|2016-04-13 12:30,13,18.78,18.85,18.72,18.75,2784
20160601|2016-04-13 13:00,13,18.74,18.8,18.68,18.75,576
20160601|2016-04-13 13:30,13,18.75,18.78,18.68,18.73,470
20160601|2016-04-13 14:00,13,18.7,18.73,18.6,18.65,1088
20160601|2016-04-13 14:30,13,18.65,18.69,18.6,18.63,1470
20160601|2016-04-13 15:00,13,18.63,18.7,18.6,18.64,1333
20160601|2016-04-13 15:30,14,18.55,18.68,18.55,18.66,138
20160601|2016-04-13 16:00,14,18.67,18.67,18.67,18.67,5
20160601|2016-04-13 16:30,14,18.65,18.65,18.65,18.65,12
20160601|2016-04-13 17:00,14,18.67,18.67,18.63,18.65,94
20160601|2016-04-13 17:30,14,18.67,18.67,18.65,18.65,9
20160601|2016-04-13 18:00,14,18.65,18.65,18.65,18.65,2
20160601|2016-04-13 18:30,14,18.63,18.63,18.63,18.63,40
20160601|2016-04-13 19:00,14,18.65,18.74,18.65,18.7,61
20160601|2016-04-13 19:30,14,18.7,18.7,18.65,18.65,28
20160601|2016-04-13 20:00,14,18.65,18.65,18.65,18.65,24
20160601|2016-04-13 20:30,14,18.7,18.7,18.7,18.7,13
20160601|2016-04-13 21:00,14,18.74,18.74,18.74,18.74,3
20160601|2016-04-13 21:30,14,18.7,18.7,18.7,18.7,2
20160601|2016-04-13 22:00,14,18.72,18.72,18.72,18.72,20
20160601|2016-04-13 22:30,14,18.73,18.73,18.73,18.73,7
20160601|2016-04-13 23:00,14,18.72,18.72,18.7,18.7,4
20160601|2016-04-14 00:00,14,18.75,18.75,18.75,18.75,10
20160601|2016-04-14 00:30,14,18.73,18.73,18.69,18.7,30
20160601|2016-04-14 01:00,14,18.75,18.78,18.73,18.75,21
20160601|2016-04-14 01:30,14,18.75,18.8,18.75,18.8,46
20160601|2016-04-14 02:00,14,18.8,18.82,18.75,18.81,25
20160601|2016-04-14 02:30,14,18.82,18.85,18.82,18.82,32
20160601|2016-04-14 03:00,14,18.85,18.85,18.77,18.79,55
20160601|2016-04-14 03:30,14,18.77,18.8,18.75,18.77,118
20160601|2016-04-14 04:00,14,18.8,18.81,18.79,18.81,48
20160601|2016-04-14 04:30,14,18.77,18.77,18.65,18.65,40
20160601|2016-04-14 05:00,14,18.65,18.69,18.65,18.67,9
20160601|2016-04-14 05:30,14,18.65,18.67,18.65,18.67,14
20160601|2016-04-14 06:00,14,18.66,18.68,18.66,18.68,14
20160601|2016-04-14 06:30,14,18.65,18.7,18.65,18.68,34
20160601|2016-04-14 07:00,14,18.68,18.72,18.65,18.68,146
20160601|2016-04-14 07:30,14,18.7,18.7,18.6,18.63,149
20160601|2016-04-14 08:00,14,18.6,18.65,18.55,18.55,464
20160601|2016-04-14 08:30,14,18.6,18.75,18.55,18.64,2591
20160601|2016-04-14 09:00,14,18.65,18.67,18.35,18.4,3306
20160601|2016-04-14 09:30,14,18.4,18.52,18.35,18.4,1397
20160601|2016-04-14 10:00,14,18.4,18.54,18.35,18.45,1507
20160601|2016-04-14 10:30,14,18.44,18.47,18.35,18.43,748
20160601|2016-04-14 11:00,14,18.45,18.5,18.4,18.48,299
20160601|2016-04-14 11:30,14,18.48,18.58,18.43,18.52,766
20160601|2016-04-14 12:00,14,18.52,18.73,18.48,18.7,626
20160601|2016-04-14 12:30,14,18.7,18.85,18.68,18.8,1299
20160601|2016-04-14 13:00,14,18.8,18.85,18.6,18.65,574
20160601|2016-04-14 13:30,14,18.66,18.78,18.65,18.7,566
20160601|2016-04-14 14:00,14,18.7,18.75,18.62,18.67,1278
20160601|2016-04-14 14:30,14,18.69,18.7,18.57,18.63,1422
20160601|2016-04-14 15:00,14,18.63,18.7,18.51,18.52,1078
20160601|2016-04-14 15:30,15,18.55,18.55,18.5,18.52,80
20160601|2016-04-14 16:00,15,18.52,18.53,18.52,18.52,7
20160601|2016-04-14 16:30,15,18.5,18.52,18.47,18.51,47
20160601|2016-04-14 17:00,15,18.52,18.55,18.52,18.55,4
20160601|2016-04-14 17:30,15,18.5,18.52,18.5,18.52,32
20160601|2016-04-14 18:00,15,18.52,18.52,18.52,18.52,1
20160601|2016-04-14 18:30,15,18.53,18.53,18.53,18.53,2
20160601|2016-04-14 19:00,15,18.55,18.55,18.48,18.52,40
20160601|2016-04-14 19:30,15,18.52,18.52,18.52,18.52,3
20160601|2016-04-14 20:00,15,18.55,18.55,18.53,18.53,16
20160601|2016-04-14 20:30,15,18.55,18.55,18.55,18.55,2
20160601|2016-04-14 21:00,15,18.5,18.55,18.5,18.55,27
20160601|2016-04-14 21:30,15,18.53,18.55,18.53,18.55,6
20160601|2016-04-14 22:30,15,18.55,18.55,18.55,18.55,3
20160601|2016-04-14 23:00,15,18.55,18.55,18.55,18.55,4
20160601|2016-04-15 00:30,15,18.55,18.55,18.55,18.55,3
20160601|2016-04-15 01:00,15,18.55,18.55,18.55,18.55,2
20160601|2016-04-15 02:00,15,18.56,18.6,18.56,18.6,76
20160601|2016-04-15 02:30,15,18.61,18.61,18.6,18.61,5
20160601|2016-04-15 03:00,15,18.6,18.62,18.55,18.6,124
20160601|2016-04-15 03:30,15,18.65,18.66,18.65,18.65,26
20160601|2016-04-15 04:00,15,18.64,18.65,18.63,18.65,20
20160601|2016-04-15 04:30,15,18.63,18.63,18.63,18.63,4
20160601|2016-04-15 05:00,15,18.65,18.65,18.65,18.65,20
20160601|2016-04-15 05:30,15,18.66,18.69,18.65,18.65,48
20160601|2016-04-15 06:00,15,18.65,18.67,18.65,18.67,23
20160601|2016-04-15 06:30,15,18.68,18.68,18.68,18.68,3
20160601|2016-04-15 07:00,15,18.67,18.67,18.6,18.65,75
20160601|2016-04-15 07:30,15,18.64,18.68,18.55,18.6,162
20160601|2016-04-15 08:00,15,18.6,18.65,18.56,18.56,59
20160601|2016-04-15 08:30,15,18.6,18.65,18.5,18.62,3967
20160601|2016-04-15 09:00,15,18.63,18.79,18.6,18.63,3545
20160601|2016-04-15 09:30,15,18.63,18.63,18.45,18.56,3502
20160601|2016-04-15 10:00,15,18.56,18.6,18.48,18.52,3793
20160601|2016-04-15 10:30,15,18.52,18.6,18.5,18.56,2446
20160601|2016-04-15 11:00,15,18.56,18.65,18.56,18.58,2426
20160601|2016-04-15 11:30,15,18.58,18.65,18.57,18.65,1592
20160601|2016-04-15 12:00,15,18.65,18.74,18.65,18.7,598
20160601|2016-04-15 12:30,15,18.72,18.79,18.68,18.72,552
20160601|2016-04-15 13:00,15,18.73,18.74,18.6,18.63,1239
20160601|2016-04-15 13:30,15,18.6,18.65,18.55,18.55,960
20160601|2016-04-15 14:00,15,18.55,18.6,18.5,18.51,1420
20160601|2016-04-15 14:30,15,18.5,18.55,18.45,18.49,2150
20160601|2016-04-15 15:00,15,18.5,18.55,18.44,18.47,2072
20160601|2016-04-17 17:00,18,18.7,18.9,18.58,18.85,66
20160601|2016-04-17 17:30,18,18.82,18.84,18.8,18.83,19
20160601|2016-04-17 18:00,18,18.77,18.81,18.75,18.75,31
20160601|2016-04-17 18:30,18,18.75,18.82,18.75,18.82,70
20160601|2016-04-17 19:00,18,18.8,18.9,18.8,18.9,51
20160601|2016-04-17 19:30,18,18.85,18.95,18.8,18.95,48
20160601|2016-04-17 20:00,18,18.92,18.95,18.8,18.8,102
20160601|2016-04-17 20:30,18,18.9,18.9,18.9,18.9,5
20160601|2016-04-17 21:00,18,18.85,18.9,18.85,18.85,22
20160601|2016-04-17 21:30,18,18.85,18.85,18.8,18.8,12
20160601|2016-04-17 22:30,18,18.85,18.85,18.85,18.85,4
20160601|2016-04-17 23:00,18,18.9,18.9,18.9,18.9,1
20160601|2016-04-18 00:00,18,18.9,18.95,18.9,18.95,17
20160601|2016-04-18 00:30,18,18.95,18.95,18.9,18.9,5
20160601|2016-04-18 01:00,18,18.9,18.99,18.88,18.9,52
20160601|2016-04-18 01:30,18,18.9,18.95,18.89,18.94,210
20160601|2016-04-18 02:00,18,18.95,18.95,18.78,18.85,139
20160601|2016-04-18 02:30,18,18.85,18.85,18.7,18.75,178
20160601|2016-04-18 03:00,18,18.71,18.75,18.7,18.75,25
20160601|2016-04-18 03:30,18,18.8,18.8,18.65,18.66,241
20160601|2016-04-18 04:00,18,18.65,18.7,18.6,18.7,130
20160601|2016-04-18 04:30,18,18.74,18.74,18.62,18.65,30
20160601|2016-04-18 05:00,18,18.64,18.64,18.55,18.6,119
20160601|2016-04-18 05:30,18,18.6,18.67,18.55,18.65,374
20160601|2016-04-18 06:00,18,18.65,18.67,18.6,18.65,152
20160601|2016-04-18 06:30,18,18.63,18.69,18.63,18.69,240
20160601|2016-04-18 07:00,18,18.7,18.75,18.65,18.7,235
20160601|2016-04-18 07:30,18,18.7,18.75,18.65,18.75,755
20160601|2016-04-18 08:00,18,18.75,18.83,18.7,18.7,3282
20160601|2016-04-18 08:30,18,18.74,18.77,18.35,18.39,4897
20160601|2016-04-18 09:00,18,18.35,18.39,18.08,18.1,4101
20160601|2016-04-18 09:30,18,18.1,18.14,18,18.05,2452
20160601|2016-04-18 10:00,18,18.08,18.09,17.85,17.9,4515
20160601|2016-04-18 10:30,18,17.9,18,17.85,17.93,2718
20160601|2016-04-18 11:00,18,17.93,17.93,17.75,17.76,956
20160601|2016-04-18 11:30,18,17.76,17.8,17.7,17.76,2524
20160601|2016-04-18 12:00,18,17.77,17.85,17.75,17.75,1264
20160601|2016-04-18 12:30,18,17.76,17.8,17.65,17.66,1681
20160601|2016-04-18 13:00,18,17.67,17.75,17.58,17.63,2663
20160601|2016-04-18 13:30,18,17.63,17.63,17.42,17.45,3231
20160601|2016-04-18 14:00,18,17.47,17.58,17.43,17.47,4271
20160601|2016-04-18 14:30,18,17.47,17.5,17.35,17.41,3275
20160601|2016-04-18 15:00,18,17.45,17.6,17.4,17.5,2207
20160601|2016-04-18 15:30,19,17.55,17.6,17.55,17.57,95
20160601|2016-04-18 16:00,19,17.6,17.6,17.59,17.59,3
20160601|2016-04-18 16:30,19,17.59,17.6,17.59,17.6,8
20160601|2016-04-18 17:00,19,17.63,17.63,17.55,17.55,12
20160601|2016-04-18 18:00,19,17.55,17.55,17.52,17.52,12
20160601|2016-04-18 18:30,19,17.5,17.54,17.5,17.54,16
20160601|2016-04-18 19:00,19,17.55,17.55,17.55,17.55,1
20160601|2016-04-18 19:30,19,17.5,17.5,17.5,17.5,8
20160601|2016-04-18 20:00,19,17.52,17.52,17.48,17.52,40
20160601|2016-04-18 20:30,19,17.54,17.54,17.49,17.49,33
20160601|2016-04-18 21:00,19,17.5,17.54,17.47,17.5,87
20160601|2016-04-18 21:30,19,17.5,17.5,17.5,17.5,1
20160601|2016-04-18 22:00,19,17.5,17.55,17.5,17.55,34
20160601|2016-04-18 22:30,19,17.54,17.55,17.53,17.55,19
20160601|2016-04-18 23:30,19,17.59,17.59,17.5,17.5,16
20160601|2016-04-19 00:00,19,17.55,17.55,17.55,17.55,5
20160601|2016-04-19 00:30,19,17.5,17.51,17.5,17.51,13
20160601|2016-04-19 01:00,19,17.5,17.5,17.45,17.48,45
20160601|2016-04-19 01:30,19,17.5,17.5,17.45,17.48,52
20160601|2016-04-19 02:00,19,17.48,17.48,17.37,17.4,286
20160601|2016-04-19 02:30,19,17.35,17.38,17.25,17.3,421
20160601|2016-04-19 03:00,19,17.35,17.37,17.3,17.3,340
20160601|2016-04-19 03:30,19,17.35,17.35,17.3,17.3,26
20160601|2016-04-19 04:00,19,17.3,17.32,17.3,17.32,36
20160601|2016-04-19 04:30,19,17.3,17.3,17.25,17.25,79
20160601|2016-04-19 05:00,19,17.25,17.25,17.25,17.25,8
20160601|2016-04-19 05:30,19,17.3,17.3,17.3,17.3,44
20160601|2016-04-19 06:00,19,17.3,17.35,17.27,17.31,64
20160601|2016-04-19 06:30,19,17.35,17.35,17.2,17.28,106
20160601|2016-04-19 07:00,19,17.28,17.33,17.25,17.31,73
20160601|2016-04-19 07:30,19,17.3,17.37,17.3,17.34,202
20160601|2016-04-19 08:00,19,17.34,17.4,17.3,17.35,366
20160601|2016-04-19 08:30,19,17.35,17.46,17.25,17.28,4860
20160601|2016-04-19 09:00,19,17.25,17.35,17.2,17.31,3147
20160601|2016-04-19 09:30,19,17.35,17.48,17.25,17.35,3582
20160601|2016-04-19 10:00,19,17.35,17.49,17.3,17.43,1501
20160601|2016-04-19 10:30,19,17.4,17.68,17.3,17.65,2051
20160601|2016-04-19 11:00,19,17.65,17.9,17.58,17.75,1986
20160601|2016-04-19 11:30,19,17.77,17.96,17.75,17.77,2227
20160601|2016-04-19 12:00,19,17.8,17.85,17.75,17.82,592
20160601|2016-04-19 12:30,19,17.8,17.93,17.75,17.77,1884
20160601|2016-04-19 13:00,19,17.75,17.79,17.65,17.78,1648
20160601|2016-04-19 13:30,19,17.8,17.85,17.75,17.85,2085
20160601|2016-04-19 14:00,19,17.85,17.91,17.75,17.8,1820
20160601|2016-04-19 14:30,19,17.79,17.83,17.7,17.72,2517
20160601|2016-04-19 15:00,19,17.7,17.85,17.65,17.67,2561
20160601|2016-04-19 15:30,20,17.7,17.71,17.67,17.67,76
20160601|2016-04-19 16:30,20,17.68,17.68,17.65,17.65,6
20160601|2016-04-19 17:00,20,17.67,17.7,17.67,17.7,26
20160601|2016-04-19 17:30,20,17.72,17.72,17.7,17.7,49
20160601|2016-04-19 18:00,20,17.7,17.72,17.7,17.7,18
20160601|2016-04-19 18:30,20,17.72,17.78,17.72,17.75,78
20160601|2016-04-19 19:00,20,17.78,17.83,17.7,17.8,191
20160601|2016-04-19 19:30,20,17.8,17.83,17.8,17.83,45
20160601|2016-04-19 20:00,20,17.85,17.86,17.84,17.85,34
20160601|2016-04-19 20:30,20,17.85,17.85,17.85,17.85,4
20160601|2016-04-19 21:00,20,17.85,17.85,17.85,17.85,4
20160601|2016-04-19 21:30,20,17.85,17.9,17.85,17.9,24
20160601|2016-04-19 22:00,20,17.9,17.95,17.9,17.95,65
20160601|2016-04-19 22:30,20,17.93,17.95,17.9,17.95,33
20160601|2016-04-19 23:00,20,17.9,17.9,17.9,17.9,7
20160601|2016-04-19 23:30,20,17.95,17.95,17.95,17.95,1
20160601|2016-04-20 00:00,20,17.95,17.98,17.95,17.95,51
20160601|2016-04-20 00:30,20,18,18,17.99,17.99,5
20160601|2016-04-20 01:00,20,17.99,18,17.95,17.95,82
20160601|2016-04-20 01:30,20,17.95,17.95,17.92,17.92,3
20160601|2016-04-20 02:00,20,17.9,17.97,17.88,17.95,176
20160601|2016-04-20 02:30,20,17.9,17.95,17.85,17.9,251
20160601|2016-04-20 03:00,20,17.85,17.85,17.8,17.85,102
20160601|2016-04-20 03:30,20,17.85,17.94,17.85,17.94,77
20160601|2016-04-20 04:00,20,17.93,17.94,17.84,17.85,111
20160601|2016-04-20 04:30,20,17.85,17.85,17.75,17.8,99
20160601|2016-04-20 05:00,20,17.8,17.8,17.75,17.75,44
20160601|2016-04-20 05:30,20,17.78,17.84,17.67,17.69,224
20160601|2016-04-20 06:00,20,17.69,17.69,17.57,17.57,218
20160601|2016-04-20 06:30,20,17.59,17.62,17.55,17.6,238
20160601|2016-04-20 07:00,20,17.65,17.67,17.55,17.55,477
20160601|2016-04-20 07:30,20,17.59,17.63,17.4,17.4,812
20160601|2016-04-20 08:00,20,17.43,17.55,17.4,17.53,810
20160601|2016-04-20 08:30,20,17.53,17.65,17.48,17.55,3569
20160601|2016-04-20 09:00,20,17.55,17.78,17.55,17.7,3124
20160601|2016-04-20 09:30,20,17.73,17.9,17.65,17.7,3652
20160601|2016-04-20 10:00,20,17.73,17.78,17.52,17.55,1827
20160601|2016-04-20 10:30,20,17.59,17.6,17.42,17.55,2528
20160601|2016-04-20 11:00,20,17.55,17.6,17.49,17.49,1148
20160601|2016-04-20 11:30,20,17.49,17.55,17.4,17.51,2024
20160601|2016-04-20 12:00,20,17.5,17.58,17.45,17.53,766
20160601|2016-04-20 12:30,20,17.53,17.53,17.42,17.52,1244
20160601|2016-04-20 13:00,20,17.52,17.55,17.38,17.42,1723
20160601|2016-04-20 13:30,20,17.43,17.53,17.42,17.5,1284
20160601|2016-04-20 14:00,20,17.47,17.7,17.43,17.67,1705
20160601|2016-04-20 14:30,20,17.67,17.85,17.67,17.82,3529
20160601|2016-04-20 15:00,20,17.82,17.95,17.82,17.9,5609
20160601|2016-04-20 15:30,21,17.95,17.95,17.9,17.9,265
20160601|2016-04-20 16:00,21,17.9,17.94,17.9,17.94,53
20160601|2016-04-20 16:30,21,17.95,17.95,17.95,17.95,1
20160601|2016-04-20 17:00,21,17.9,17.91,17.9,17.91,7
20160601|2016-04-20 17:30,21,17.93,17.95,17.9,17.9,75
20160601|2016-04-20 18:00,21,17.92,17.92,17.92,17.92,6
20160601|2016-04-20 18:30,21,17.92,17.95,17.92,17.94,56
20160601|2016-04-20 19:00,21,17.95,18,17.95,17.95,81
20160601|2016-04-20 19:30,21,17.95,18,17.95,18,64
20160601|2016-04-20 20:00,21,18,18,17.98,18,13
20160601|2016-04-20 20:30,21,18,18,17.95,17.95,24
20160601|2016-04-20 21:00,21,17.9,17.9,17.9,17.9,61
20160601|2016-04-20 21:30,21,17.92,17.92,17.86,17.89,64
20160601|2016-04-20 22:00,21,17.85,17.88,17.8,17.81,93
20160601|2016-04-20 22:30,21,17.8,17.83,17.72,17.75,336
20160601|2016-04-20 23:00,21,17.75,17.8,17.75,17.77,61
20160601|2016-04-20 23:30,21,17.79,17.79,17.79,17.79,4
20160601|2016-04-21 00:00,21,17.8,17.83,17.79,17.8,29
20160601|2016-04-21 00:30,21,17.8,17.8,17.73,17.74,73
20160601|2016-04-21 01:00,21,17.75,17.78,17.75,17.75,22
20160601|2016-04-21 01:30,21,17.8,17.87,17.8,17.85,87
20160601|2016-04-21 02:00,21,17.8,17.92,17.8,17.9,122
20160601|2016-04-21 02:30,21,17.85,17.9,17.85,17.9,210
20160601|2016-04-21 03:00,21,17.85,17.9,17.82,17.9,149
20160601|2016-04-21 03:30,21,17.85,17.85,17.82,17.85,60
20160601|2016-04-21 04:00,21,17.85,17.92,17.85,17.9,115
20160601|2016-04-21 04:30,21,17.9,17.93,17.89,17.93,38
20160601|2016-04-21 05:00,21,17.9,17.98,17.9,17.95,87
20160601|2016-04-21 05:30,21,17.9,17.97,17.9,17.93,109
20160601|2016-04-21 06:00,21,17.93,18,17.93,18,99
20160601|2016-04-21 06:30,21,17.95,18.05,17.9,17.95,291
20160601|2016-04-21 07:00,21,18,18.01,17.85,17.87,373
20160601|2016-04-21 07:30,21,17.87,17.98,17.8,17.95,589
20160601|2016-04-21 08:00,21,17.95,17.98,17.9,17.95,637
20160601|2016-04-21 08:30,21,17.95,18.2,17.85,18.2,4045
20160601|2016-04-21 09:00,21,18.18,18.28,18,18.1,3908
20160601|2016-04-21 09:30,21,18.1,18.16,17.92,18.04,2054
20160601|2016-04-21 10:00,21,18.02,18.18,17.95,18.05,1446
20160601|2016-04-21 10:30,21,18.05,18.25,18.05,18.25,1462
20160601|2016-04-21 11:00,21,18.24,18.35,18.2,18.27,1339
20160601|2016-04-21 11:30,21,18.25,18.29,18.15,18.2,2098
20160601|2016-04-21 12:00,21,18.19,18.33,18.1,18.31,1527
20160601|2016-04-21 12:30,21,18.32,18.35,18.2,18.25,1023
20160601|2016-04-21 13:00,21,18.27,18.32,18.2,18.25,2050
20160601|2016-04-21 13:30,21,18.26,18.47,18.25,18.27,2568
20160601|2016-04-21 14:00,21,18.25,18.39,18.2,18.36,2742
20160601|2016-04-21 14:30,21,18.35,18.38,18.24,18.3,5329
20160601|2016-04-21 15:00,21,18.28,18.5,18.22,18.45,8677
20160601|2016-04-21 15:30,22,18.45,18.52,18.43,18.45,811
20160601|2016-04-21 16:00,22,18.45,18.51,18.42,18.51,73
20160601|2016-04-21 16:30,22,18.55,18.55,18.48,18.49,61
20160601|2016-04-21 17:00,22,18.53,18.55,18.5,18.5,88
20160601|2016-04-21 17:30,22,18.52,18.52,18.5,18.5,58
20160601|2016-04-21 18:00,22,18.51,18.51,18.5,18.5,9
20160601|2016-04-21 18:30,22,18.5,18.51,18.47,18.51,46
20160601|2016-04-21 19:00,22,18.52,18.52,18.4,18.4,56
20160601|2016-04-21 19:30,22,18.45,18.47,18.42,18.47,34
20160601|2016-04-21 20:00,22,18.47,18.54,18.47,18.5,45
20160601|2016-04-21 20:30,22,18.5,18.5,18.45,18.45,67
20160601|2016-04-21 21:00,22,18.4,18.42,18.37,18.4,108
20160601|2016-04-21 21:30,22,18.38,18.42,18.38,18.41,70
20160601|2016-04-21 22:00,22,18.43,18.45,18.43,18.45,40
20160601|2016-04-21 23:00,22,18.45,18.45,18.45,18.45,34
20160601|2016-04-21 23:30,22,18.4,18.4,18.35,18.35,127
20160601|2016-04-22 00:00,22,18.35,18.37,18.35,18.37,7
20160601|2016-04-22 00:30,22,18.35,18.35,18.35,18.35,13
20160601|2016-04-22 01:00,22,18.35,18.35,18.27,18.27,49
20160601|2016-04-22 01:30,22,18.25,18.25,18.21,18.23,243
20160601|2016-04-22 02:00,22,18.23,18.34,18.23,18.25,204
20160601|2016-04-22 02:30,22,18.25,18.3,18.25,18.25,57
20160601|2016-04-22 03:00,22,18.29,18.3,18.2,18.25,165
20160601|2016-04-22 03:30,22,18.25,18.46,18.24,18.45,326
20160601|2016-04-22 04:00,22,18.45,18.45,18.28,18.3,185
20160601|2016-04-22 04:30,22,18.3,18.35,18.3,18.35,40
20160601|2016-04-22 05:00,22,18.38,18.38,18.21,18.21,133
20160601|2016-04-22 05:30,22,18.21,18.32,18.2,18.25,221
20160601|2016-04-22 06:00,22,18.28,18.3,18.23,18.28,224
20160601|2016-04-22 06:30,22,18.3,18.35,18.28,18.3,87
20160601|2016-04-22 07:00,22,18.3,18.4,18.3,18.35,594
20160601|2016-04-22 07:30,22,18.35,18.4,18.3,18.39,344
20160601|2016-04-22 08:00,22,18.4,18.45,18.36,18.4,247
20160601|2016-04-22 08:30,22,18.4,18.5,18.15,18.17,4233
20160601|2016-04-22 09:00,22,18.15,18.35,18.11,18.28,4226
20160601|2016-04-22 09:30,22,18.28,18.5,18.2,18.45,2686
20160601|2016-04-22 10:00,22,18.45,18.53,18.35,18.4,2413
20160601|2016-04-22 10:30,22,18.44,18.44,18.2,18.25,2610
20160601|2016-04-22 11:00,22,18.24,18.45,18.2,18.45,1645
20160601|2016-04-22 11:30,22,18.45,18.47,18.35,18.43,1039
20160601|2016-04-22 12:00,22,18.4,18.4,18.3,18.35,925
20160601|2016-04-22 12:30,22,18.36,18.4,18.15,18.2,1492
20160601|2016-04-22 13:00,22,18.2,18.25,18.05,18.08,2708
20160601|2016-04-22 13:30,22,18.07,18.15,18.05,18.05,1698
20160601|2016-04-22 14:00,22,18.07,18.15,18,18,2560
20160601|2016-04-22 14:30,22,18.03,18.1,17.95,18.03,3297
20160601|2016-04-22 15:00,22,18.05,18.05,17.95,18,3550
20160601|2016-04-24 17:00,25,17.95,17.95,17.88,17.95,214
20160601|2016-04-24 17:30,25,17.93,17.95,17.93,17.93,14
20160601|2016-04-24 18:00,25,17.95,17.97,17.95,17.97,29
20160601|2016-04-24 18:30,25,18,18,18,18,64
20160601|2016-04-24 19:00,25,17.98,18.03,17.98,18,89
20160601|2016-04-24 19:30,25,17.99,17.99,17.98,17.98,37
20160601|2016-04-24 20:00,25,17.98,18.04,17.98,17.99,101
20160601|2016-04-24 20:30,25,18.02,18.05,18,18.05,53
20160601|2016-04-24 21:00,25,18.05,18.05,18.05,18.05,1
20160601|2016-04-24 21:30,25,18.04,18.11,18.04,18.1,195
20160601|2016-04-24 22:00,25,18.1,18.13,18.09,18.13,36
20160601|2016-04-24 22:30,25,18.04,18.13,18.04,18.1,187
20160601|2016-04-24 23:00,25,18.15,18.15,18.15,18.15,1
20160601|2016-04-24 23:30,25,18.15,18.15,18.14,18.15,13
20160601|2016-04-25 00:00,25,18.14,18.15,18.14,18.15,28
20160601|2016-04-25 00:30,25,18.1,18.15,18.05,18.1,24
20160601|2016-04-25 01:00,25,18.1,18.15,18.08,18.1,78
20160601|2016-04-25 01:30,25,18.1,18.1,18.09,18.1,31
20160601|2016-04-25 02:00,25,18.05,18.28,18.05,18.28,173
20160601|2016-04-25 02:30,25,18.3,18.38,18.3,18.38,117
20160601|2016-04-25 03:00,25,18.38,18.45,18.34,18.4,151
20160601|2016-04-25 03:30,25,18.4,18.45,18.35,18.35,135
20160601|2016-04-25 04:00,25,18.35,18.37,18.25,18.25,344
20160601|2016-04-25 04:30,25,18.25,18.25,18.09,18.1,122
20160601|2016-04-25 05:00,25,18.05,18.11,18,18.1,119
20160601|2016-04-25 05:30,25,18.1,18.12,18.1,18.1,65
20160601|2016-04-25 06:00,25,18.1,18.13,18.07,18.09,56
20160601|2016-04-25 06:30,25,18.07,18.15,18.07,18.14,88
20160601|2016-04-25 07:00,25,18.11,18.24,18.11,18.19,169
20160601|2016-04-25 07:30,25,18.2,18.2,18.1,18.19,156
20160601|2016-04-25 08:00,25,18.15,18.25,18.14,18.2,555
20160601|2016-04-25 08:30,25,18.2,18.35,18.1,18.27,4134
20160601|2016-04-25 09:00,25,18.3,18.4,18.18,18.35,2928
20160601|2016-04-25 09:30,25,18.36,18.43,18.3,18.38,2188
20160601|2016-04-25 10:00,25,18.38,18.5,18.3,18.33,2459
20160601|2016-04-25 10:30,25,18.33,18.52,18.33,18.51,931
20160601|2016-04-25 11:00,25,18.5,18.52,18.4,18.43,1090
20160601|2016-04-25 11:30,25,18.45,18.5,18.27,18.32,2248
20160601|2016-04-25 12:00,25,18.35,18.37,18.27,18.3,1432
20160601|2016-04-25 12:30,25,18.29,18.35,18.25,18.28,613
20160601|2016-04-25 13:00,25,18.28,18.41,18.24,18.33,1590
20160601|2016-04-25 13:30,25,18.32,18.45,18.32,18.34,1391
20160601|2016-04-25 14:00,25,18.35,18.45,18.32,18.35,1468
20160601|2016-04-25 14:30,25,18.35,18.38,18.27,18.3,4296
20160601|2016-04-25 15:00,25,18.25,18.33,18.14,18.15,7046
20160601|2016-04-25 15:30,26,18.2,18.2,18.1,18.18,755
20160601|2016-04-25 16:00,26,18.18,18.18,18.13,18.17,122
20160601|2016-04-25 16:30,26,18.15,18.15,18.13,18.13,75
20160601|2016-04-25 17:00,26,18.15,18.15,18.15,18.15,25
20160601|2016-04-25 17:30,26,18.15,18.18,18.15,18.18,33
20160601|2016-04-25 18:30,26,18.15,18.15,18.15,18.15,1
20160601|2016-04-25 19:00,26,18.17,18.2,18.17,18.2,16
20160601|2016-04-25 19:30,26,18.2,18.2,18.19,18.19,7
20160601|2016-04-25 20:00,26,18.19,18.19,18.06,18.07,108
20160601|2016-04-25 20:30,26,18.09,18.1,18.05,18.1,8
20160601|2016-04-25 21:00,26,18.1,18.21,18.1,18.21,171
20160601|2016-04-25 22:00,26,18.2,18.23,18.2,18.22,54
20160601|2016-04-25 22:30,26,18.25,18.25,18.2,18.23,104
20160601|2016-04-25 23:00,26,18.25,18.25,18.23,18.25,6
20160601|2016-04-25 23:30,26,18.2,18.22,18.2,18.2,82
20160601|2016-04-26 00:00,26,18.2,18.2,18.2,18.2,5
20160601|2016-04-26 00:30,26,18.2,18.2,18.2,18.2,15
20160601|2016-04-26 01:00,26,18.19,18.2,18.19,18.2,23
20160601|2016-04-26 01:30,26,18.18,18.18,18.18,18.18,1
20160601|2016-04-26 02:00,26,18.15,18.17,18.05,18.1,296
20160601|2016-04-26 02:30,26,18.05,18.06,17.9,17.95,303
20160601|2016-04-26 03:00,26,17.95,18.05,17.95,18.05,115
20160601|2016-04-26 03:30,26,18,18.05,18,18.05,50
20160601|2016-04-26 04:00,26,18.05,18.11,17.99,17.99,79
20160601|2016-04-26 04:30,26,17.95,18.03,17.93,18.03,463
20160601|2016-04-26 05:00,26,18.05,18.1,18.05,18.05,54
20160601|2016-04-26 05:30,26,18.07,18.09,18.05,18.07,113
20160601|2016-04-26 06:00,26,18.05,18.1,18.05,18.09,27
20160601|2016-04-26 06:30,26,18.09,18.1,18,18.05,151
20160601|2016-04-26 07:00,26,18.05,18.1,18.03,18.1,171
20160601|2016-04-26 07:30,26,18.08,18.12,18.05,18.1,103
20160601|2016-04-26 08:00,26,18.08,18.12,18.06,18.12,403
20160601|2016-04-26 08:30,26,18.1,18.22,17.98,18,3296
20160601|2016-04-26 09:00,26,18,18.12,17.95,18.1,3632
20160601|2016-04-26 09:30,26,18.12,18.19,18.03,18.17,1239
20160601|2016-04-26 10:00,26,18.15,18.22,18.03,18.07,1372
20160601|2016-04-26 10:30,26,18.05,18.1,17.95,18.02,1509
20160601|2016-04-26 11:00,26,18,18.03,17.9,17.92,1500
20160601|2016-04-26 11:30,26,17.92,18.03,17.9,17.98,679
20160601|2016-04-26 12:00,26,17.98,18.05,17.95,17.98,794
20160601|2016-04-26 12:30,26,17.98,18.05,17.93,17.97,902
20160601|2016-04-26 13:00,26,17.97,18.03,17.9,18.01,1594
20160601|2016-04-26 13:30,26,18.04,18.04,17.92,18.04,2312
20160601|2016-04-26 14:00,26,18,18.15,17.99,18.1,2309
20160601|2016-04-26 14:30,26,18.09,18.09,18,18,2535
20160601|2016-04-26 15:00,26,18.05,18.05,17.85,18,11170
20160601|2016-04-26 15:30,27,17.95,18.1,17.95,18.1,981
20160601|2016-04-26 16:00,27,18.1,18.2,18.08,18.16,110
20160601|2016-04-26 17:00,27,18.17,18.17,18.14,18.15,17
20160601|2016-04-26 17:30,27,18.15,18.15,18.1,18.15,7
20160601|2016-04-26 18:00,27,18.15,18.15,18.15,18.15,2
20160601|2016-04-26 18:30,27,18.13,18.15,18.12,18.15,26
20160601|2016-04-26 19:00,27,18.15,18.17,18.15,18.17,16
20160601|2016-04-26 20:00,27,18.2,18.2,18.2,18.2,8
20160601|2016-04-26 20:30,27,18.2,18.2,18.2,18.2,3
20160601|2016-04-26 21:00,27,18.15,18.15,18.15,18.15,43
20160601|2016-04-26 21:30,27,18.15,18.15,18.15,18.15,12
20160601|2016-04-26 22:00,27,18.15,18.15,18.15,18.15,1
20160601|2016-04-26 22:30,27,18.19,18.2,18.19,18.2,7
20160601|2016-04-26 23:00,27,18.2,18.2,18.2,18.2,1
20160601|2016-04-26 23:30,27,18.15,18.15,18.15,18.15,2
20160601|2016-04-27 00:00,27,18.2,18.22,18.14,18.15,220
20160601|2016-04-27 00:30,27,18.16,18.17,18.1,18.1,25
20160601|2016-04-27 01:30,27,18.12,18.14,18.12,18.13,13
20160601|2016-04-27 02:00,27,18.1,18.12,18.03,18.1,235
20160601|2016-04-27 02:30,27,18.14,18.14,18.05,18.05,192
20160601|2016-04-27 03:00,27,18.05,18.17,18.05,18.1,228
20160601|2016-04-27 03:30,27,18.1,18.14,18.1,18.13,283
20160601|2016-04-27 04:00,27,18.1,18.18,18.1,18.18,111
20160601|2016-04-27 04:30,27,18.2,18.24,18.18,18.22,365
20160601|2016-04-27 05:00,27,18.25,18.28,18.18,18.18,119
20160601|2016-04-27 05:30,27,18.18,18.23,18.17,18.23,127
20160601|2016-04-27 06:00,27,18.23,18.23,18.18,18.2,122
20160601|2016-04-27 06:30,27,18.23,18.23,18.17,18.17,109
20160601|2016-04-27 07:00,27,18.15,18.19,18.1,18.16,144
20160601|2016-04-27 07:30,27,18.15,18.23,18.15,18.2,227
20160601|2016-04-27 08:00,27,18.22,18.27,18.2,18.27,486
20160601|2016-04-27 08:30,27,18.25,18.25,18.05,18.09,3288
20160601|2016-04-27 09:00,27,18.1,18.19,18.05,18.15,2433
20160601|2016-04-27 09:30,27,18.2,18.3,18.15,18.23,3032
20160601|2016-04-27 10:00,27,18.23,18.28,18.13,18.14,1724
20160601|2016-04-27 10:30,27,18.12,18.14,18,18.03,1323
20160601|2016-04-27 11:00,27,18.03,18.1,17.94,17.98,1069
20160601|2016-04-27 11:30,27,17.98,18.08,17.96,18.07,1611
20160601|2016-04-27 12:00,27,18.07,18.15,18,18.09,1473
20160601|2016-04-27 12:30,27,18.09,18.09,18,18,1821
20160601|2016-04-27 13:00,27,18.05,18.15,17.76,17.87,6457
20160601|2016-04-27 13:30,27,17.85,17.95,17.8,17.84,2380
20160601|2016-04-27 14:00,27,17.84,17.84,17.55,17.56,3719
20160601|2016-04-27 14:30,27,17.57,17.7,17.5,17.65,5107
20160601|2016-04-27 15:00,27,17.65,17.74,17.55,17.6,4596
20160601|2016-04-27 15:30,28,17.6,17.65,17.55,17.58,468
20160601|2016-04-27 16:00,28,17.55,17.58,17.55,17.58,8
20160601|2016-04-27 16:30,28,17.6,17.6,17.55,17.58,6
20160601|2016-04-27 17:00,28,17.6,17.6,17.58,17.6,39
20160601|2016-04-27 17:30,28,17.55,17.58,17.55,17.58,6
20160601|2016-04-27 18:00,28,17.58,17.58,17.58,17.58,2
20160601|2016-04-27 18:30,28,17.55,17.58,17.55,17.57,56
20160601|2016-04-27 19:00,28,17.6,17.62,17.6,17.62,74
20160601|2016-04-27 19:30,28,17.6,17.6,17.6,17.6,12
20160601|2016-04-27 20:00,28,17.59,17.6,17.59,17.6,8
20160601|2016-04-27 20:30,28,17.6,17.6,17.57,17.57,6
20160601|2016-04-27 21:00,28,17.6,17.6,17.6,17.6,5
20160601|2016-04-27 21:30,28,17.6,17.6,17.6,17.6,1
20160601|2016-04-27 22:00,28,17.6,17.95,17.6,17.95,1038
20160601|2016-04-27 22:30,28,18,18,17.87,17.9,199
20160601|2016-04-27 23:00,28,17.9,17.9,17.9,17.9,1
20160601|2016-04-27 23:30,28,17.85,17.89,17.8,17.86,233
20160601|2016-04-28 00:00,28,17.9,17.9,17.85,17.88,71
20160601|2016-04-28 00:30,28,17.9,17.9,17.9,17.9,4
20160601|2016-04-28 01:00,28,17.95,17.95,17.9,17.9,5
20160601|2016-04-28 01:30,28,17.95,17.95,17.9,17.93,136
20160601|2016-04-28 02:00,28,17.95,18.1,17.9,17.9,317
20160601|2016-04-28 02:30,28,17.9,18.2,17.88,18.15,577
20160601|2016-04-28 03:00,28,18.15,18.31,18.1,18.28,359
20160601|2016-04-28 03:30,28,18.28,18.35,18.27,18.31,212
20160601|2016-04-28 04:00,28,18.3,18.34,18.25,18.25,142
20160601|2016-04-28 04:30,28,18.24,18.3,18.23,18.25,88
20160601|2016-04-28 05:00,28,18.25,18.28,18.15,18.18,169
20160601|2016-04-28 05:30,28,18.19,18.23,18.15,18.19,210
20160601|2016-04-28 06:00,28,18.15,18.18,18.05,18.17,370
20160601|2016-04-28 06:30,28,18.15,18.2,18.05,18.12,795
20160601|2016-04-28 07:00,28,18.12,18.13,17.95,18.04,1156
20160601|2016-04-28 07:30,28,18.05,18.09,18,18,413
20160601|2016-04-28 08:00,28,18.01,18.02,17.85,17.9,1623
20160601|2016-04-28 08:30,28,17.9,17.95,17.6,17.6,5046
20160601|2016-04-28 09:00,28,17.64,17.68,17.5,17.63,3690
20160601|2016-04-28 09:30,28,17.65,17.68,17.5,17.53,2197
20160601|2016-04-28 10:00,28,17.54,17.56,17.4,17.45,1764
20160601|2016-04-28 10:30,28,17.47,17.5,17.4,17.45,1295
20160601|2016-04-28 11:00,28,17.45,17.56,17.4,17.49,1348
20160601|2016-04-28 11:30,28,17.5,17.55,17.43,17.47,1412
20160601|2016-04-28 12:00,28,17.48,17.63,17.45,17.57,1508
20160601|2016-04-28 12:30,28,17.55,17.6,17.48,17.57,923
20160601|2016-04-28 13:00,28,17.57,17.65,17.53,17.59,1836
20160601|2016-04-28 13:30,28,17.58,17.85,17.58,17.78,2893
20160601|2016-04-28 14:00,28,17.8,18.55,17.78,18.48,8169
20160601|2016-04-28 14:30,28,18.5,18.55,18.27,18.48,9325
20160601|2016-04-28 15:00,28,18.47,18.5,18.32,18.47,7894
20160601|2016-04-28 15:30,29,18.4,18.42,18.37,18.38,389
20160601|2016-04-28 16:00,29,18.38,18.4,18.36,18.36,82
20160601|2016-04-28 16:30,29,18.38,18.38,18.37,18.37,4
20160601|2016-04-28 17:00,29,18.37,18.43,18.37,18.43,126
20160601|2016-04-28 17:30,29,18.4,18.44,18.4,18.44,11
20160601|2016-04-28 18:30,29,18.39,18.45,18.39,18.45,91
20160601|2016-04-28 19:00,29,18.41,18.41,18.37,18.37,79
20160601|2016-04-28 19:30,29,18.38,18.52,18.38,18.51,211
20160601|2016-04-28 20:00,29,18.55,18.55,18.45,18.5,184
20160601|2016-04-28 20:30,29,18.55,18.57,18.54,18.55,143
20160601|2016-04-28 21:00,29,18.55,18.55,18.47,18.5,102
20160601|2016-04-28 21:30,29,18.48,18.5,18.43,18.43,107
20160601|2016-04-28 22:00,29,18.45,18.48,18.45,18.45,30
20160601|2016-04-28 22:30,29,18.47,18.47,18.45,18.45,17
20160601|2016-04-28 23:00,29,18.42,18.44,18.42,18.44,13
20160601|2016-04-28 23:30,29,18.47,18.6,18.47,18.6,41
20160601|2016-04-29 00:00,29,18.55,18.55,18.5,18.5,10
20160601|2016-04-29 00:30,29,18.5,18.5,18.5,18.5,4
20160601|2016-04-29 01:00,29,18.5,18.5,18.35,18.35,130
20160601|2016-04-29 01:30,29,18.35,18.4,18.35,18.35,68
20160601|2016-04-29 02:00,29,18.37,18.5,18.35,18.5,347
20160601|2016-04-29 02:30,29,18.5,18.5,18.4,18.45,101
20160601|2016-04-29 03:00,29,18.5,18.53,18.45,18.45,70
20160601|2016-04-29 03:30,29,18.48,18.5,18.45,18.45,21
20160601|2016-04-29 04:00,29,18.45,18.48,18.35,18.4,72
20160601|2016-04-29 04:30,29,18.35,18.41,18.3,18.4,118
20160601|2016-04-29 05:00,29,18.4,18.52,18.39,18.52,68
20160601|2016-04-29 05:30,29,18.52,18.6,18.45,18.47,278
20160601|2016-04-29 06:00,29,18.5,18.5,18.4,18.47,111
20160601|2016-04-29 06:30,29,18.45,18.52,18.45,18.5,62
20160601|2016-04-29 07:00,29,18.5,18.53,18.32,18.4,502
20160601|2016-04-29 07:30,29,18.43,18.8,18.43,18.7,1694
20160601|2016-04-29 08:00,29,18.68,18.75,18.62,18.71,987
20160601|2016-04-29 08:30,29,18.71,19.1,18.55,19.03,7933
20160601|2016-04-29 09:00,29,19.05,19.27,18.85,19,8442
20160601|2016-04-29 09:30,29,18.95,19.15,18.75,19.11,4784
20160601|2016-04-29 10:00,29,19.1,19.25,18.98,19.2,4121
20160601|2016-04-29 10:30,29,19.25,19.45,19.15,19.15,5741
20160601|2016-04-29 11:00,29,19.15,19.38,19.15,19.2,1902
20160601|2016-04-29 11:30,29,19.25,19.3,19.05,19.3,2589
20160601|2016-04-29 12:00,29,19.25,19.3,19,19.07,2230
20160601|2016-04-29 12:30,29,19.07,19.45,19.07,19.42,3544
20160601|2016-04-29 13:00,29,19.45,19.65,19.33,19.43,5006
20160601|2016-04-29 13:30,29,19.45,19.72,19.4,19.65,5808
20160601|2016-04-29 14:00,29,19.64,19.67,19.19,19.36,6804
20160601|2016-04-29 14:30,29,19.38,19.4,18.9,19.08,10508
20160601|2016-04-29 15:00,29,19.05,19.1,18.9,18.95,8060
20160601|2016-05-01 17:00,2,19,19.2,18.94,19.18,504
20160601|2016-05-01 17:30,2,19.2,19.2,19.15,19.2,229
20160601|2016-05-01 18:00,2,19.21,19.3,19.2,19.28,237
20160601|2016-05-01 18:30,2,19.3,19.31,19.2,19.3,256
20160601|2016-05-01 19:00,2,19.26,19.26,19.17,19.23,523
20160601|2016-05-01 19:30,2,19.2,19.3,19.2,19.22,375
20160601|2016-05-01 20:00,2,19.21,19.21,19.15,19.2,42
20160601|2016-05-01 20:30,2,19.2,19.25,19.2,19.25,45
20160601|2016-05-01 21:00,2,19.2,19.23,19.2,19.23,12
20160601|2016-05-01 21:30,2,19.2,19.23,19.2,19.22,48
20160601|2016-05-01 22:00,2,19.2,19.2,19.18,19.18,26
20160601|2016-05-01 22:30,2,19.2,19.2,19.2,19.2,34
20160601|2016-05-01 23:00,2,19.18,19.2,19.15,19.15,13
20160601|2016-05-01 23:30,2,19.18,19.18,19.15,19.15,5
20160601|2016-05-02 00:00,2,19.2,19.2,19.2,19.2,7
20160601|2016-05-02 00:30,2,19.2,19.2,19.15,19.2,177
20160601|2016-05-02 01:00,2,19.2,19.2,19.1,19.1,80
20160601|2016-05-02 01:30,2,19.1,19.1,19.08,19.1,58
20160601|2016-05-02 02:00,2,19.1,19.2,19.1,19.2,95
20160601|2016-05-02 02:30,2,19.17,19.19,19.05,19.15,138
20160601|2016-05-02 03:00,2,19.1,19.12,18.99,19,731
20160601|2016-05-02 03:30,2,18.98,19.1,18.95,19.05,90
20160601|2016-05-02 04:00,2,19.05,19.05,18.9,19,284
20160601|2016-05-02 04:30,2,19,19.02,19,19.02,15
20160601|2016-05-02 05:00,2,19,19.1,19,19.02,52
20160601|2016-05-02 05:30,2,19.05,19.05,19,19,56
20160601|2016-05-02 06:00,2,18.99,18.99,18.85,18.89,106
20160601|2016-05-02 06:30,2,18.88,18.95,18.8,18.9,340
20160601|2016-05-02 07:00,2,18.93,18.95,18.85,18.89,229
20160601|2016-05-02 07:30,2,18.9,18.95,18.85,18.85,252
20160601|2016-05-02 08:00,2,18.89,18.9,18.8,18.8,430
20160601|2016-05-02 08:30,2,18.85,19.05,18.8,18.97,5494
20160601|2016-05-02 09:00,2,18.95,19.03,18.5,18.6,5218
20160601|2016-05-02 09:30,2,18.6,18.8,18.5,18.8,2607
20160601|2016-05-02 10:00,2,18.75,18.77,18.57,18.7,1845
20160601|2016-05-02 10:30,2,18.69,18.75,18.55,18.7,2945
20160601|2016-05-02 11:00,2,18.71,18.79,18.67,18.7,1442
20160601|2016-05-02 11:30,2,18.7,18.72,18.5,18.55,1892
20160601|2016-05-02 12:00,2,18.55,18.59,18.4,18.42,1988
20160601|2016-05-02 12:30,2,18.41,18.5,18.39,18.5,1130
20160601|2016-05-02 13:00,2,18.5,18.5,18.35,18.4,1741
20160601|2016-05-02 13:30,2,18.4,18.45,18.35,18.38,2484
20160601|2016-05-02 14:00,2,18.38,18.38,18.2,18.27,6154
20160601|2016-05-02 14:30,2,18.25,18.3,18.1,18.22,10180
20160601|2016-05-02 15:00,2,18.2,18.25,18.1,18.16,8464
20160601|2016-05-02 15:30,3,18.18,18.2,18.15,18.15,628
20160601|2016-05-02 16:00,3,18.16,18.17,18.16,18.16,30
20160601|2016-05-02 16:30,3,18.15,18.16,18.15,18.15,40
20160601|2016-05-02 17:00,3,18.16,18.22,18.15,18.17,329
20160601|2016-05-02 17:30,3,18.17,18.19,18.15,18.15,47
20160601|2016-05-02 18:00,3,18.15,18.18,18.15,18.18,98
20160601|2016-05-02 18:30,3,18.18,18.19,18.17,18.17,39
20160601|2016-05-02 19:00,3,18.2,18.23,18.18,18.2,25
20160601|2016-05-02 19:30,3,18.2,18.2,18.2,18.2,17
20160601|2016-05-02 20:00,3,18.19,18.2,18.15,18.2,19
20160601|2016-05-02 20:30,3,18.2,18.22,18.19,18.21,16
20160601|2016-05-02 21:00,3,18.22,18.24,18.22,18.23,20
20160601|2016-05-02 21:30,3,18.23,18.24,18.2,18.2,36
20160601|2016-05-02 22:00,3,18.2,18.22,18.19,18.19,34
20160601|2016-05-02 22:30,3,18.2,18.2,18.15,18.15,28
20160601|2016-05-02 23:30,3,18.15,18.2,18.14,18.2,220
20160601|2016-05-03 00:00,3,18.2,18.2,18.15,18.15,10
20160601|2016-05-03 00:30,3,18.15,18.2,18.15,18.19,19
20160601|2016-05-03 01:00,3,18.2,18.22,18.13,18.13,71
20160601|2016-05-03 01:30,3,18.15,18.2,18.15,18.2,60
20160601|2016-05-03 02:00,3,18.2,18.4,18.2,18.35,321
20160601|2016-05-03 02:30,3,18.4,18.7,18.39,18.68,693
20160601|2016-05-03 03:00,3,18.69,18.8,18.65,18.7,717
20160601|2016-05-03 03:30,3,18.73,18.82,18.7,18.77,149
20160601|2016-05-03 04:00,3,18.77,18.85,18.7,18.75,230
20160601|2016-05-03 04:30,3,18.72,18.84,18.72,18.8,173
20160601|2016-05-03 05:00,3,18.8,18.85,18.75,18.77,350
20160601|2016-05-03 05:30,3,18.77,18.93,18.77,18.85,463
20160601|2016-05-03 06:00,3,18.85,18.89,18.75,18.8,322
20160601|2016-05-03 06:30,3,18.82,18.87,18.75,18.8,744
20160601|2016-05-03 07:00,3,18.78,18.8,18.68,18.75,731
20160601|2016-05-03 07:30,3,18.78,18.79,18.6,18.65,604
20160601|2016-05-03 08:00,3,18.65,18.7,18.6,18.7,480
20160601|2016-05-03 08:30,3,18.7,18.93,18.6,18.88,5908
20160601|2016-05-03 09:00,3,18.88,19.13,18.85,18.92,4775
20160601|2016-05-03 09:30,3,18.9,19.05,18.88,19,3265
20160601|2016-05-03 10:00,3,19,19.07,18.94,19.03,3619
20160601|2016-05-03 10:30,3,19,19.15,18.85,18.96,4009
20160601|2016-05-03 11:00,3,18.95,19.08,18.9,19.05,1890
20160601|2016-05-03 11:30,3,19.03,19.05,18.83,18.87,2092
20160601|2016-05-03 12:00,3,18.89,18.9,18.68,18.75,3734
20160601|2016-05-03 12:30,3,18.75,18.78,18.62,18.78,2308
20160601|2016-05-03 13:00,3,18.75,19,18.72,18.9,2637
20160601|2016-05-03 13:30,3,18.92,18.98,18.8,18.9,2070
20160601|2016-05-03 14:00,3,18.87,19.13,18.87,19.08,3841
20160601|2016-05-03 14:30,3,19.08,19.2,18.83,18.97,7481
20160601|2016-05-03 15:00,3,18.96,19.05,18.9,18.93,6215
20160601|2016-05-03 15:30,4,18.93,18.97,18.85,18.9,965
20160601|2016-05-03 16:00,4,18.88,18.95,18.88,18.92,105
20160601|2016-05-03 16:30,4,18.93,18.93,18.93,18.93,23
20160601|2016-05-03 17:00,4,18.91,18.91,18.87,18.9,83
20160601|2016-05-03 17:30,4,18.9,18.9,18.88,18.9,29
20160601|2016-05-03 18:00,4,18.88,18.9,18.87,18.9,7
20160601|2016-05-03 18:30,4,18.87,18.9,18.85,18.88,15
20160601|2016-05-03 19:00,4,18.85,18.85,18.85,18.85,31
20160601|2016-05-03 19:30,4,18.9,18.98,18.9,18.97,107
20160601|2016-05-03 20:00,4,18.93,18.95,18.93,18.95,9
20160601|2016-05-03 20:30,4,18.93,18.95,18.93,18.95,5
20160601|2016-05-03 21:00,4,18.95,19.07,18.95,19.05,97
20160601|2016-05-03 21:30,4,19.05,19.07,19.05,19.05,23
20160601|2016-05-03 22:30,4,19.05,19.07,19.03,19.07,21
20160601|2016-05-03 23:00,4,19.08,19.08,19.04,19.04,43
20160601|2016-05-03 23:30,4,19,19.05,19,19.05,21
20160601|2016-05-04 00:00,4,19.05,19.05,19.05,19.05,4
20160601|2016-05-04 00:30,4,19.1,19.1,19.04,19.04,11
20160601|2016-05-04 01:00,4,19.02,19.02,18.95,19,84
20160601|2016-05-04 01:30,4,19,19.15,19,19.15,52
20160601|2016-05-04 02:00,4,19.15,19.15,18.95,18.95,270
20160601|2016-05-04 02:30,4,18.95,19,18.9,18.95,125
20160601|2016-05-04 03:00,4,18.95,19.1,18.95,19.1,277
20160601|2016-05-04 03:30,4,19.1,19.22,19.1,19.22,141
20160601|2016-05-04 04:00,4,19.24,19.35,19.23,19.25,281
20160601|2016-05-04 04:30,4,19.25,19.6,19.25,19.58,763
20160601|2016-05-04 05:00,4,19.55,19.6,19.5,19.54,364
20160601|2016-05-04 05:30,4,19.55,19.55,19.45,19.53,185
20160601|2016-05-04 06:00,4,19.53,19.55,19.4,19.42,336
20160601|2016-05-04 06:30,4,19.44,19.45,19.37,19.39,236
20160601|2016-05-04 07:00,4,19.38,19.45,19.3,19.44,731
20160601|2016-05-04 07:30,4,19.45,19.5,19.35,19.5,348
20160601|2016-05-04 08:00,4,19.45,19.45,19.35,19.4,954
20160601|2016-05-04 08:30,4,19.35,19.51,19.2,19.28,4807
20160601|2016-05-04 09:00,4,19.25,19.33,19.1,19.25,5500
20160601|2016-05-04 09:30,4,19.29,19.42,19.23,19.37,4017
20160601|2016-05-04 10:00,4,19.35,19.48,19.25,19.4,3760
20160601|2016-05-04 10:30,4,19.45,19.52,19.3,19.37,2268
20160601|2016-05-04 11:00,4,19.36,19.39,19.08,19.15,3878
20160601|2016-05-04 11:30,4,19.12,19.42,19.1,19.42,1718
20160601|2016-05-04 12:00,4,19.42,19.45,19.25,19.26,2229
20160601|2016-05-04 12:30,4,19.25,19.35,19.2,19.32,1824
20160601|2016-05-04 13:00,4,19.32,19.48,19.1,19.15,3875
20160601|2016-05-04 13:30,4,19.12,19.25,19.1,19.2,3071
20160601|2016-05-04 14:00,4,19.2,19.33,19.15,19.2,2607
20160601|2016-05-04 14:30,4,19.25,19.25,19,19.1,3933
20160601|2016-05-04 15:00,4,19.13,19.2,19.05,19.05,4534
20160601|2016-05-04 15:30,5,19.1,19.13,19.08,19.13,313
20160601|2016-05-04 16:00,5,19.1,19.12,19.08,19.1,57
20160601|2016-05-04 16:30,5,19.1,19.1,19.1,19.1,24
20160601|2016-05-04 17:00,5,19.08,19.09,19.05,19.05,101
20160601|2016-05-04 17:30,5,19.07,19.08,19.07,19.08,9
20160601|2016-05-04 18:00,5,19.1,19.1,19.1,19.1,1
20160601|2016-05-04 18:30,5,19.05,19.09,19.04,19.07,156
20160601|2016-05-04 19:00,5,19.04,19.05,19,19.03,13
20160601|2016-05-04 20:00,5,19,19,18.93,19,197
20160601|2016-05-04 20:30,5,19,19,18.9,18.9,62
20160601|2016-05-04 21:30,5,18.9,18.9,18.9,18.9,2
20160601|2016-05-04 22:00,5,18.9,18.9,18.89,18.89,7
20160601|2016-05-04 22:30,5,18.85,18.88,18.85,18.87,62
20160601|2016-05-04 23:30,5,18.9,18.9,18.9,18.9,4
20160601|2016-05-05 00:00,5,18.9,18.95,18.9,18.95,32
20160601|2016-05-05 00:30,5,18.92,18.92,18.92,18.92,2
20160601|2016-05-05 01:00,5,18.9,18.9,18.85,18.85,6
20160601|2016-05-05 01:30,5,18.85,18.85,18.7,18.75,169
20160601|2016-05-05 02:00,5,18.8,18.8,18.75,18.8,316
20160601|2016-05-05 02:30,5,18.75,18.88,18.75,18.8,289
20160601|2016-05-05 03:00,5,18.85,18.9,18.64,18.65,468
20160601|2016-05-05 03:30,5,18.65,18.67,18.62,18.67,213
20160601|2016-05-05 04:00,5,18.65,18.68,18.63,18.68,53
20160601|2016-05-05 04:30,5,18.7,18.8,18.69,18.8,79
20160601|2016-05-05 05:00,5,18.84,18.95,18.83,18.9,108
20160601|2016-05-05 05:30,5,18.95,18.98,18.8,18.8,178
20160601|2016-05-05 06:00,5,18.8,18.9,18.8,18.83,326
20160601|2016-05-05 06:30,5,18.83,18.85,18.78,18.83,170
20160601|2016-05-05 07:00,5,18.81,18.85,18.78,18.78,442
20160601|2016-05-05 07:30,5,18.8,18.9,18.7,18.77,2598
20160601|2016-05-05 08:00,5,18.8,18.9,18.75,18.85,1015
20160601|2016-05-05 08:30,5,18.8,18.99,18.77,18.92,6047
20160601|2016-05-05 09:00,5,18.95,18.98,18.75,18.97,4299
20160601|2016-05-05 09:30,5,18.97,19.05,18.9,18.95,3823
20160601|2016-05-05 10:00,5,18.92,19.1,18.9,19.1,2846
20160601|2016-05-05 10:30,5,19.06,19.06,18.85,18.89,1703
20160601|2016-05-05 11:00,5,18.85,18.93,18.78,18.89,1614
20160601|2016-05-05 11:30,5,18.85,18.98,18.85,18.9,1196
20160601|2016-05-05 12:00,5,18.91,19.35,18.85,19.35,2438
20160601|2016-05-05 12:30,5,19.33,19.45,19.25,19.28,2107
20160601|2016-05-05 13:00,5,19.3,19.35,19.15,19.25,1718
20160601|2016-05-05 13:30,5,19.25,19.31,19.1,19.25,1875
20160601|2016-05-05 14:00,5,19.26,19.37,19.15,19.18,2304
20160601|2016-05-05 14:30,5,19.19,19.3,19.15,19.15,2528
20160601|2016-05-05 15:00,5,19.2,19.2,19.05,19.05,4318
20160601|2016-05-05 15:30,6,19.08,19.13,19.05,19.07,247
20160601|2016-05-05 16:00,6,19.05,19.1,19.05,19.08,132
20160601|2016-05-05 16:30,6,19.09,19.09,19.08,19.08,10
20160601|2016-05-05 17:00,6,19.1,19.15,19.1,19.15,92
20160601|2016-05-05 17:30,6,19.15,19.22,19.15,19.18,55
20160601|2016-05-05 18:00,6,19.15,19.16,19.12,19.15,64
20160601|2016-05-05 18:30,6,19.15,19.15,19.07,19.07,108
20160601|2016-05-05 19:00,6,19.1,19.15,19.1,19.1,47
20160601|2016-05-05 19:30,6,19.1,19.1,19.04,19.1,316
20160601|2016-05-05 20:00,6,19.05,19.08,19,19,13
20160601|2016-05-05 20:30,6,19.05,19.17,19.05,19.17,17
20160601|2016-05-05 21:00,6,19.15,19.15,19.15,19.15,10
20160601|2016-05-05 21:30,6,19.16,19.16,19.16,19.16,3
20160601|2016-05-05 22:00,6,19.2,19.2,19.2,19.2,16
20160601|2016-05-05 22:30,6,19.15,19.15,19.15,19.15,1
20160601|2016-05-05 23:00,6,19.15,19.15,19.15,19.15,12
20160601|2016-05-06 00:00,6,19.15,19.15,19.1,19.1,10
20160601|2016-05-06 00:30,6,19.1,19.1,19.1,19.1,2
20160601|2016-05-06 01:00,6,19.15,19.17,19.09,19.15,57
20160601|2016-05-06 01:30,6,19.18,19.2,19.18,19.18,52
20160601|2016-05-06 02:00,6,19.2,19.33,19.09,19.15,246
20160601|2016-05-06 02:30,6,19.15,19.15,19.05,19.08,226
20160601|2016-05-06 03:00,6,19.1,19.15,19.05,19.1,243
20160601|2016-05-06 03:30,6,19.15,19.15,19.05,19.1,241
20160601|2016-05-06 04:00,6,19.1,19.15,19.1,19.15,26
20160601|2016-05-06 04:30,6,19.15,19.22,19.14,19.2,128
20160601|2016-05-06 05:00,6,19.23,19.27,19.23,19.23,31
20160601|2016-05-06 05:30,6,19.3,19.3,19.23,19.28,110
20160601|2016-05-06 06:00,6,19.28,19.3,19.23,19.27,91
20160601|2016-05-06 06:30,6,19.28,19.34,19.25,19.27,106
20160601|2016-05-06 07:00,6,19.28,19.3,19.15,19.23,239
20160601|2016-05-06 07:30,6,19.25,19.5,19.2,19.34,3721
20160601|2016-05-06 08:00,6,19.34,19.35,19.1,19.28,1796
20160601|2016-05-06 08:30,6,19.26,19.28,18.79,19.02,6259
20160601|2016-05-06 09:00,6,19,19.08,18.83,18.97,4077
20160601|2016-05-06 09:30,6,19,19.23,18.9,19.15,3598
20160601|2016-05-06 10:00,6,19.15,19.16,18.85,18.9,2630
20160601|2016-05-06 10:30,6,18.92,19.03,18.85,19,1922
20160601|2016-05-06 11:00,6,19,19.05,18.9,19.05,1483
20160601|2016-05-06 11:30,6,19,19.1,18.9,18.92,2012
20160601|2016-05-06 12:00,6,18.9,18.94,18.7,18.78,3699
20160601|2016-05-06 12:30,6,18.75,18.84,18.6,18.61,2975
20160601|2016-05-06 13:00,6,18.6,18.61,18.45,18.5,4095
20160601|2016-05-06 13:30,6,18.5,18.55,18.35,18.47,4501
20160601|2016-05-06 14:00,6,18.47,18.5,18.35,18.45,3429
20160601|2016-05-06 14:30,6,18.45,18.55,18.4,18.45,5604
20160601|2016-05-06 15:00,6,18.45,18.48,18.3,18.32,5753
20160601|2016-05-08 17:00,9,18.3,18.32,18.2,18.2,227
20160601|2016-05-08 17:30,9,18.2,18.23,18.15,18.15,92
20160601|2016-05-08 18:00,9,18.1,18.17,18.1,18.17,116
20160601|2016-05-08 18:30,9,18.15,18.19,18.13,18.13,55
20160601|2016-05-08 19:00,9,18.15,18.2,18.14,18.16,411
20160601|2016-05-08 19:30,9,18.16,18.16,18.08,18.16,289
20160601|2016-05-08 20:00,9,18.16,18.2,18.16,18.17,18
20160601|2016-05-08 20:30,9,18.2,18.25,18.17,18.25,162
20160601|2016-05-08 21:00,9,18.2,18.2,18.2,18.2,60
20160601|2016-05-08 21:30,9,18.2,18.23,18.2,18.2,61
20160601|2016-05-08 22:00,9,18.25,18.25,18.2,18.24,41
20160601|2016-05-08 22:30,9,18.25,18.25,18.2,18.24,126
20160601|2016-05-08 23:00,9,18.2,18.25,18.2,18.2,33
20160601|2016-05-08 23:30,9,18.2,18.2,18.2,18.2,39
20160601|2016-05-09 00:00,9,18.2,18.2,18.2,18.2,8
20160601|2016-05-09 00:30,9,18.2,18.24,18.15,18.2,103
20160601|2016-05-09 01:00,9,18.2,18.2,18.17,18.2,51
20160601|2016-05-09 01:30,9,18.19,18.2,18.19,18.2,60
20160601|2016-05-09 02:00,9,18.24,18.42,18.2,18.4,931
20160601|2016-05-09 02:30,9,18.41,18.44,18.32,18.35,182
20160601|2016-05-09 03:00,9,18.35,18.38,18.3,18.3,236
20160601|2016-05-09 03:30,9,18.25,18.25,18.12,18.15,184
20160601|2016-05-09 04:00,9,18.12,18.15,18.05,18.14,342
20160601|2016-05-09 04:30,9,18.11,18.15,18.1,18.11,33
20160601|2016-05-09 05:00,9,18.15,18.16,18.1,18.11,72
20160601|2016-05-09 05:30,9,18.11,18.15,18.1,18.14,58
20160601|2016-05-09 06:00,9,18.14,18.2,18.1,18.1,148
20160601|2016-05-09 06:30,9,18.13,18.25,18.05,18.21,252
20160601|2016-05-09 07:00,9,18.2,18.27,18.15,18.16,548
20160601|2016-05-09 07:30,9,18.2,18.27,18.15,18.23,721
20160601|2016-05-09 08:00,9,18.25,18.32,18.2,18.3,1117
20160601|2016-05-09 08:30,9,18.3,18.35,18.15,18.18,7219
20160601|2016-05-09 09:00,9,18.17,18.3,18.1,18.22,5490
20160601|2016-05-09 09:30,9,18.23,18.28,18.1,18.15,4225
20160601|2016-05-09 10:00,9,18.15,18.3,18,18.22,4836
20160601|2016-05-09 10:30,9,18.22,18.27,18.05,18.14,3742
20160601|2016-05-09 11:00,9,18.1,18.2,18,18.07,2474
20160601|2016-05-09 11:30,9,18.05,18.1,17.95,18,3573
20160601|2016-05-09 12:00,9,18.04,18.09,17.95,18.03,1913
20160601|2016-05-09 12:30,9,18.03,18.09,17.95,18.03,2178
20160601|2016-05-09 13:00,9,18.02,18.1,17.9,17.9,4123
20160601|2016-05-09 13:30,9,17.9,17.95,17.65,17.76,6748
20160601|2016-05-09 14:00,9,17.75,17.93,17.7,17.9,4222
20160601|2016-05-09 14:30,9,17.9,18.1,17.85,18.05,6491
20160601|2016-05-09 15:00,9,18.05,18.05,17.95,18,3671
20160601|2016-05-09 15:30,10,18.05,18.05,17.99,18.02,491
20160601|2016-05-09 16:00,10,18.02,18.03,18.02,18.02,34
20160601|2016-05-09 16:30,10,18,18.05,18,18.02,26
20160601|2016-05-09 17:00,10,18.04,18.18,18.03,18.17,257
20160601|2016-05-09 17:30,10,18.15,18.15,18.1,18.13,27
20160601|2016-05-09 18:00,10,18.12,18.12,18.1,18.1,36
20160601|2016-05-09 18:30,10,18.12,18.13,18.08,18.08,78
20160601|2016-05-09 19:00,10,18.1,18.1,18.02,18.07,40
20160601|2016-05-09 19:30,10,18,18.05,18,18.02,306
20160601|2016-05-09 20:00,10,18.03,18.05,18.02,18.05,77
20160601|2016-05-09 20:30,10,18.04,18.04,17.93,17.93,142
20160601|2016-05-09 21:00,10,17.93,17.94,17.9,17.93,51
20160601|2016-05-09 21:30,10,17.93,17.93,17.91,17.91,12
20160601|2016-05-09 22:00,10,17.92,17.93,17.9,17.9,33
20160601|2016-05-09 22:30,10,17.9,17.9,17.82,17.85,555
20160601|2016-05-09 23:00,10,17.85,17.85,17.85,17.85,10
20160601|2016-05-09 23:30,10,17.85,17.85,17.8,17.8,53
20160601|2016-05-10 00:00,10,17.8,17.85,17.8,17.8,36
20160601|2016-05-10 00:30,10,17.84,17.85,17.8,17.82,67
20160601|2016-05-10 01:00,10,17.8,17.83,17.7,17.7,355
20160601|2016-05-10 01:30,10,17.72,17.75,17.65,17.7,89
20160601|2016-05-10 02:00,10,17.7,17.7,17.45,17.52,804
20160601|2016-05-10 02:30,10,17.53,17.55,17.5,17.52,130
20160601|2016-05-10 03:00,10,17.55,17.58,17.5,17.55,367
20160601|2016-05-10 03:30,10,17.55,17.57,17.45,17.49,226
20160601|2016-05-10 04:00,10,17.5,17.54,17.45,17.54,67
20160601|2016-05-10 04:30,10,17.5,17.53,17.4,17.47,603
20160601|2016-05-10 05:00,10,17.47,17.53,17.45,17.48,211
20160601|2016-05-10 05:30,10,17.48,17.62,17.48,17.62,243
20160601|2016-05-10 06:00,10,17.65,17.8,17.65,17.7,530
20160601|2016-05-10 06:30,10,17.73,17.74,17.65,17.69,122
20160601|2016-05-10 07:00,10,17.69,17.71,17.6,17.67,625
20160601|2016-05-10 07:30,10,17.67,17.72,17.6,17.65,681
20160601|2016-05-10 08:00,10,17.66,17.69,17.55,17.6,886
20160601|2016-05-10 08:30,10,17.62,17.65,17.4,17.5,11073
20160601|2016-05-10 09:00,10,17.48,17.55,17.4,17.45,5243
20160601|2016-05-10 09:30,10,17.45,17.53,17.35,17.5,8175
20160601|2016-05-10 10:00,10,17.53,17.6,17.45,17.45,5748
20160601|2016-05-10 10:30,10,17.49,17.49,17.35,17.35,3975
20160601|2016-05-10 11:00,10,17.35,17.4,17.3,17.35,6133
20160601|2016-05-10 11:30,10,17.34,17.45,17.3,17.35,3768
20160601|2016-05-10 12:00,10,17.37,17.45,17.3,17.38,2328
20160601|2016-05-10 12:30,10,17.38,17.4,17.3,17.33,2134
20160601|2016-05-10 13:00,10,17.33,17.4,17.3,17.3,2693
20160601|2016-05-10 13:30,10,17.33,17.35,17.25,17.3,4368
20160601|2016-05-10 14:00,10,17.3,17.35,17.25,17.3,4321
20160601|2016-05-10 14:30,10,17.3,17.35,17.15,17.18,6579
20160601|2016-05-10 15:00,10,17.2,17.28,17.05,17.15,14123
20160601|2016-05-10 15:30,11,17.15,17.2,17.15,17.18,581
20160601|2016-05-10 16:00,11,17.2,17.2,17.15,17.18,92
20160601|2016-05-10 16:30,11,17.18,17.2,17.15,17.17,41
20160601|2016-05-10 17:00,11,17.18,17.2,17.18,17.2,35
20160601|2016-05-10 17:30,11,17.2,17.21,17.2,17.2,116
20160601|2016-05-10 18:00,11,17.19,17.2,17.17,17.2,21
20160601|2016-05-10 18:30,11,17.2,17.2,17.17,17.19,80
20160601|2016-05-10 19:00,11,17.2,17.2,17.13,17.2,524
20160601|2016-05-10 19:30,11,17.2,17.2,17.1,17.12,94
20160601|2016-05-10 20:30,11,17.15,17.25,17.13,17.22,99
20160601|2016-05-10 21:00,11,17.25,17.3,17.25,17.3,49
20160601|2016-05-10 22:00,11,17.25,17.25,17.25,17.25,1
20160601|2016-05-10 22:30,11,17.28,17.3,17.24,17.28,45
20160601|2016-05-10 23:00,11,17.3,17.3,17.25,17.3,22
20160601|2016-05-10 23:30,11,17.3,17.3,17.3,17.3,3
20160601|2016-05-11 00:00,11,17.3,17.3,17.3,17.3,1
20160601|2016-05-11 00:30,11,17.25,17.3,17.25,17.3,4
20160601|2016-05-11 01:00,11,17.28,17.3,17.25,17.3,52
20160601|2016-05-11 01:30,11,17.25,17.25,17.24,17.25,111
20160601|2016-05-11 02:00,11,17.25,17.4,17.24,17.3,331
20160601|2016-05-11 02:30,11,17.35,17.35,17.3,17.33,160
20160601|2016-05-11 03:00,11,17.3,17.45,17.3,17.45,597
20160601|2016-05-11 03:30,11,17.41,17.42,17.3,17.3,118
20160601|2016-05-11 04:00,11,17.35,17.37,17.32,17.35,117
20160601|2016-05-11 04:30,11,17.33,17.35,17.25,17.29,134
20160601|2016-05-11 05:00,11,17.28,17.3,17.25,17.3,175
20160601|2016-05-11 05:30,11,17.3,17.32,17.3,17.3,144
20160601|2016-05-11 06:00,11,17.3,17.3,17.2,17.2,141
20160601|2016-05-11 06:30,11,17.23,17.28,17.22,17.23,92
20160601|2016-05-11 07:00,11,17.25,17.25,17.2,17.2,111
20160601|2016-05-11 07:30,11,17.2,17.23,17.15,17.2,560
20160601|2016-05-11 08:00,11,17.2,17.25,17.19,17.2,625
20160601|2016-05-11 08:30,11,17.25,17.33,17.15,17.28,6619
20160601|2016-05-11 09:00,11,17.29,17.4,17.2,17.2,7583
20160601|2016-05-11 09:30,11,17.23,17.25,16.95,17.1,8831
20160601|2016-05-11 10:00,11,17.1,17.35,17.07,17.15,4220
20160601|2016-05-11 10:30,11,17.18,17.3,17.15,17.29,3633
20160601|2016-05-11 11:00,11,17.3,17.32,17.2,17.23,2139
20160601|2016-05-11 11:30,11,17.25,17.3,17.15,17.23,2961
20160601|2016-05-11 12:00,11,17.23,17.5,17.23,17.37,3562
20160601|2016-05-11 12:30,11,17.37,17.55,17.35,17.53,4150
20160601|2016-05-11 13:00,11,17.52,17.7,17.5,17.53,3924
20160601|2016-05-11 13:30,11,17.52,17.87,17.52,17.81,6875
20160601|2016-05-11 14:00,11,17.8,17.85,17.7,17.76,4325
20160601|2016-05-11 14:30,11,17.78,17.85,17.65,17.7,7895
20160601|2016-05-11 15:00,11,17.7,18,17.7,17.96,11447
20160601|2016-05-11 15:30,12,17.95,18,17.85,17.9,804
20160601|2016-05-11 16:00,12,17.88,17.9,17.87,17.9,41
20160601|2016-05-11 16:30,12,17.9,18.05,17.9,17.97,430
20160601|2016-05-11 17:00,12,18,18,17.9,17.93,120
20160601|2016-05-11 17:30,12,17.95,17.95,17.9,17.92,32
20160601|2016-05-11 18:00,12,17.9,17.92,17.85,17.9,23
20160601|2016-05-11 18:30,12,17.88,17.97,17.88,17.95,311
20160601|2016-05-11 19:00,12,17.95,17.97,17.88,17.9,180
20160601|2016-05-11 19:30,12,17.85,17.85,17.85,17.85,8
20160601|2016-05-11 20:00,12,17.85,17.9,17.8,17.85,153
20160601|2016-05-11 20:30,12,17.88,17.95,17.85,17.9,143
20160601|2016-05-11 21:00,12,17.9,17.91,17.9,17.9,21
20160601|2016-05-11 21:30,12,17.9,17.9,17.9,17.9,11
20160601|2016-05-11 22:00,12,17.87,17.87,17.8,17.8,33
20160601|2016-05-11 22:30,12,17.8,17.8,17.77,17.8,13
20160601|2016-05-11 23:00,12,17.8,17.8,17.79,17.8,58
20160601|2016-05-11 23:30,12,17.82,17.82,17.75,17.8,20
20160601|2016-05-12 00:00,12,17.77,17.77,17.75,17.75,3
20160601|2016-05-12 00:30,12,17.75,17.78,17.75,17.75,31
20160601|2016-05-12 01:00,12,17.7,17.75,17.65,17.7,55
20160601|2016-05-12 01:30,12,17.7,17.77,17.7,17.77,18
20160601|2016-05-12 02:00,12,17.8,17.92,17.8,17.92,204
20160601|2016-05-12 02:30,12,17.9,17.9,17.7,17.75,291
20160601|2016-05-12 03:00,12,17.71,17.85,17.71,17.74,209
20160601|2016-05-12 03:30,12,17.74,17.74,17.62,17.64,245
20160601|2016-05-12 04:00,12,17.62,17.65,17.6,17.61,293
20160601|2016-05-12 04:30,12,17.6,17.66,17.45,17.5,603
20160601|2016-05-12 05:00,12,17.5,17.6,17.49,17.52,181
20160601|2016-05-12 05:30,12,17.52,17.55,17.45,17.47,297
20160601|2016-05-12 06:00,12,17.46,17.55,17.46,17.5,250
20160601|2016-05-12 06:30,12,17.5,17.5,17.41,17.45,247
20160601|2016-05-12 07:00,12,17.48,17.55,17.46,17.5,544
20160601|2016-05-12 07:30,12,17.5,17.65,17.5,17.6,687
20160601|2016-05-12 08:00,12,17.6,17.65,17.5,17.55,1328
20160601|2016-05-12 08:30,12,17.55,17.83,17.45,17.82,7841
20160601|2016-05-12 09:00,12,17.85,17.97,17.7,17.87,4682
20160601|2016-05-12 09:30,12,17.85,18.05,17.75,17.92,3672
20160601|2016-05-12 10:00,12,17.92,18.25,17.9,18.03,6380
20160601|2016-05-12 10:30,12,18.03,18.11,17.92,18.07,4897
20160601|2016-05-12 11:00,12,18.09,18.17,17.9,17.93,4779
20160601|2016-05-12 11:30,12,17.95,18.1,17.7,17.74,5607
20160601|2016-05-12 12:00,12,17.74,17.89,17.69,17.83,4983
20160601|2016-05-12 12:30,12,17.8,17.97,17.62,17.63,4159
20160601|2016-05-12 13:00,12,17.62,17.65,17.3,17.37,6540
20160601|2016-05-12 13:30,12,17.4,17.45,17.2,17.32,6174
20160601|2016-05-12 14:00,12,17.33,17.45,17.28,17.37,4610
20160601|2016-05-12 14:30,12,17.37,17.53,17.3,17.5,6299
20160601|2016-05-12 15:00,12,17.5,17.55,17.35,17.48,6090
20160601|2016-05-12 15:30,13,17.5,17.55,17.48,17.5,433
20160601|2016-05-12 16:00,13,17.51,17.55,17.48,17.5,93
20160601|2016-05-12 16:30,13,17.55,17.55,17.55,17.55,1
20160601|2016-05-12 17:00,13,17.52,17.58,17.52,17.55,145
20160601|2016-05-12 17:30,13,17.55,17.58,17.55,17.55,22
20160601|2016-05-12 18:00,13,17.57,17.59,17.53,17.55,19
20160601|2016-05-12 18:30,13,17.53,17.55,17.47,17.5,111
20160601|2016-05-12 19:00,13,17.5,17.5,17.45,17.5,50
20160601|2016-05-12 19:30,13,17.49,17.65,17.48,17.65,185
20160601|2016-05-12 20:00,13,17.65,17.75,17.62,17.68,262
20160601|2016-05-12 20:30,13,17.75,17.75,17.68,17.7,67
20160601|2016-05-12 21:00,13,17.7,17.74,17.7,17.7,4
20160601|2016-05-12 21:30,13,17.75,17.8,17.73,17.73,22
20160601|2016-05-12 22:00,13,17.75,17.75,17.73,17.73,23
20160601|2016-05-12 22:30,13,17.75,17.75,17.73,17.75,19
20160601|2016-05-12 23:00,13,17.8,17.8,17.8,17.8,3
20160601|2016-05-12 23:30,13,17.75,17.75,17.72,17.75,41
20160601|2016-05-13 00:00,13,17.72,17.75,17.72,17.75,7
20160601|2016-05-13 00:30,13,17.78,17.8,17.75,17.8,33
20160601|2016-05-13 01:00,13,17.8,17.9,17.8,17.8,140
20160601|2016-05-13 01:30,13,17.85,17.9,17.85,17.9,97
20160601|2016-05-13 02:00,13,17.95,18.05,17.91,18,865
20160601|2016-05-13 02:30,13,18.04,18.05,17.8,17.85,400
20160601|2016-05-13 03:00,13,17.85,17.99,17.82,17.92,201
20160601|2016-05-13 03:30,13,17.9,17.98,17.88,17.94,278
20160601|2016-05-13 04:00,13,17.95,18,17.93,17.95,195
20160601|2016-05-13 04:30,13,17.95,17.95,17.83,17.95,313
20160601|2016-05-13 05:00,13,17.9,17.95,17.85,17.85,239
20160601|2016-05-13 05:30,13,17.85,17.9,17.75,17.85,455
20160601|2016-05-13 06:00,13,17.8,17.84,17.78,17.8,209
20160601|2016-05-13 06:30,13,17.79,17.85,17.75,17.83,320
20160601|2016-05-13 07:00,13,17.83,17.85,17.7,17.7,479
20160601|2016-05-13 07:30,13,17.73,17.75,17.45,17.65,1469
20160601|2016-05-13 08:00,13,17.64,17.7,17.48,17.5,1290
20160601|2016-05-13 08:30,13,17.49,17.6,17.32,17.55,9675
20160601|2016-05-13 09:00,13,17.55,17.65,17.38,17.5,6804
20160601|2016-05-13 09:30,13,17.5,17.64,17.45,17.47,4882
20160601|2016-05-13 10:00,13,17.48,17.48,17.15,17.15,5779
20160601|2016-05-13 10:30,13,17.15,17.34,17.15,17.31,4280
20160601|2016-05-13 11:00,13,17.33,17.38,17.2,17.26,3850
20160601|2016-05-13 11:30,13,17.25,17.49,17.22,17.48,2493
20160601|2016-05-13 12:00,13,17.48,17.6,17.4,17.6,2574
20160601|2016-05-13 12:30,13,17.58,17.9,17.55,17.79,4897
20160601|2016-05-13 13:00,13,17.8,18.05,17.68,17.95,4891
20160601|2016-05-13 13:30,13,17.95,18.23,17.95,18.11,10227
20160601|2016-05-13 14:00,13,18.15,18.2,18,18.15,6494
20160601|2016-05-13 14:30,13,18.13,18.23,18,18.14,8033
20160601|2016-05-13 15:00,13,18.13,18.15,18,18.07,6364
20160601|2016-05-15 17:00,16,18.05,18.35,18.05,18.27,260
20160601|2016-05-15 17:30,16,18.25,18.3,18.25,18.29,3
20160601|2016-05-15 18:00,16,18.25,18.29,18.19,18.2,172
20160601|2016-05-15 18:30,16,18.19,18.2,18.13,18.15,99
20160601|2016-05-15 19:00,16,18.13,18.13,18,18.02,218
20160601|2016-05-15 19:30,16,18,18.05,17.95,18,123
20160601|2016-05-15 20:00,16,17.99,18.05,17.97,18.05,126
20160601|2016-05-15 20:30,16,18.05,18.05,18,18.03,53
20160601|2016-05-15 21:00,16,18.05,18.05,18,18.05,60
20160601|2016-05-15 21:30,16,18,18,17.87,17.89,333
20160601|2016-05-15 22:00,16,17.88,17.88,17.77,17.8,271
20160601|2016-05-15 22:30,16,17.8,17.8,17.8,17.8,28
20160601|2016-05-15 23:00,16,17.8,17.83,17.8,17.83,12
20160601|2016-05-15 23:30,16,17.8,17.95,17.8,17.95,175
20160601|2016-05-16 00:00,16,17.95,18,17.95,18,35
20160601|2016-05-16 00:30,16,18,18,17.94,17.94,100
20160601|2016-05-16 01:00,16,17.9,17.99,17.9,17.9,86
20160601|2016-05-16 01:30,16,17.9,17.9,17.87,17.9,74
20160601|2016-05-16 02:00,16,17.85,18,17.85,17.97,436
20160601|2016-05-16 02:30,16,17.97,18,17.85,17.85,186
20160601|2016-05-16 03:00,16,17.9,18,17.85,17.94,174
20160601|2016-05-16 03:30,16,17.9,17.95,17.85,17.9,148
20160601|2016-05-16 04:00,16,17.9,17.99,17.9,17.95,68
20160601|2016-05-16 04:30,16,17.94,17.99,17.9,17.9,129
20160601|2016-05-16 05:00,16,17.92,18,17.9,17.97,154
20160601|2016-05-16 05:30,16,17.99,18.04,17.95,17.95,141
20160601|2016-05-16 06:00,16,17.99,18,17.9,17.95,166
20160601|2016-05-16 06:30,16,17.95,17.97,17.8,17.88,653
20160601|2016-05-16 07:00,16,17.87,17.97,17.8,17.91,1116
20160601|2016-05-16 07:30,16,17.92,18.07,17.92,18,1121
20160601|2016-05-16 08:00,16,18.03,18.05,17.94,17.96,1633
20160601|2016-05-16 08:30,16,17.99,18,17.57,17.72,11295
20160601|2016-05-16 09:00,16,17.7,17.75,17.55,17.64,7337
20160601|2016-05-16 09:30,16,17.65,17.67,17.5,17.55,5565
20160601|2016-05-16 10:00,16,17.53,17.57,17.4,17.5,5146
20160601|2016-05-16 10:30,16,17.5,17.5,17.35,17.4,3075
20160601|2016-05-16 11:00,16,17.38,17.5,17.35,17.47,3455
20160601|2016-05-16 11:30,16,17.47,17.5,17.29,17.33,3982
20160601|2016-05-16 12:00,16,17.33,17.35,17.25,17.29,2253
20160601|2016-05-16 12:30,16,17.28,17.4,17.25,17.32,3870
20160601|2016-05-16 13:00,16,17.3,17.3,17.1,17.15,6260
20160601|2016-05-16 13:30,16,17.1,17.15,17.08,17.1,3957
20160601|2016-05-16 14:00,16,17.1,17.2,17.05,17.15,6138
20160601|2016-05-16 14:30,16,17.12,17.3,17.12,17.27,7951
20160601|2016-05-16 15:00,16,17.27,17.45,17.2,17.4,9146
20160601|2016-05-16 15:30,17,17.4,17.48,17.4,17.42,867
20160601|2016-05-16 16:00,17,17.4,17.45,17.4,17.44,101
20160601|2016-05-16 16:30,17,17.45,17.45,17.45,17.45,4
20160601|2016-05-16 17:00,17,17.43,17.48,17.4,17.42,225
20160601|2016-05-16 17:30,17,17.4,17.44,17.4,17.43,16
20160601|2016-05-16 18:00,17,17.4,17.45,17.4,17.45,18
20160601|2016-05-16 18:30,17,17.43,17.45,17.38,17.4,154
20160601|2016-05-16 19:00,17,17.42,17.5,17.4,17.49,178
20160601|2016-05-16 19:30,17,17.47,17.5,17.44,17.44,151
20160601|2016-05-16 20:00,17,17.45,17.45,17.39,17.39,277
20160601|2016-05-16 20:30,17,17.4,17.45,17.38,17.4,24
20160601|2016-05-16 21:00,17,17.4,17.41,17.38,17.41,40
20160601|2016-05-16 21:30,17,17.4,17.4,17.37,17.4,25
20160601|2016-05-16 22:30,17,17.45,17.45,17.4,17.4,6
20160601|2016-05-16 23:00,17,17.4,17.4,17.4,17.4,26
20160601|2016-05-16 23:30,17,17.4,17.4,17.4,17.4,6
20160601|2016-05-17 00:00,17,17.4,17.4,17.39,17.4,27
20160601|2016-05-17 00:30,17,17.4,17.4,17.33,17.35,260
20160601|2016-05-17 01:00,17,17.32,17.35,17.25,17.3,285
20160601|2016-05-17 01:30,17,17.3,17.32,17.2,17.25,271
20160601|2016-05-17 02:00,17,17.25,17.32,17.17,17.2,322
20160601|2016-05-17 02:30,17,17.2,17.25,17.13,17.15,714
20160601|2016-05-17 03:00,17,17.15,17.3,17.15,17.15,837
20160601|2016-05-17 03:30,17,17.18,17.25,17.13,17.21,669
20160601|2016-05-17 04:00,17,17.25,17.36,17.22,17.25,1421
20160601|2016-05-17 04:30,17,17.23,17.25,17.15,17.2,501
20160601|2016-05-17 05:00,17,17.2,17.23,17.14,17.2,294
20160601|2016-05-17 05:30,17,17.15,17.33,17.15,17.29,355
20160601|2016-05-17 06:00,17,17.25,17.4,17.25,17.4,349
20160601|2016-05-17 06:30,17,17.35,17.4,17.3,17.3,323
20160601|2016-05-17 07:00,17,17.3,17.45,17.3,17.4,1053
20160601|2016-05-17 07:30,17,17.4,17.55,17.4,17.48,1493
20160601|2016-05-17 08:00,17,17.5,17.55,17.4,17.45,1617
20160601|2016-05-17 08:30,17,17.4,17.65,17.33,17.47,10521
20160601|2016-05-17 09:00,17,17.5,17.75,17.47,17.6,9717
20160601|2016-05-17 09:30,17,17.6,17.73,17.43,17.47,5411
20160601|2016-05-17 10:00,17,17.48,17.65,17.42,17.6,6290
20160601|2016-05-17 10:30,17,17.6,17.65,17.4,17.43,4647
20160601|2016-05-17 11:00,17,17.43,17.7,17.43,17.64,3074
20160601|2016-05-17 11:30,17,17.65,17.85,17.58,17.75,5335
20160601|2016-05-17 12:00,17,17.77,17.85,17.65,17.68,3189
20160601|2016-05-17 12:30,17,17.7,17.9,17.6,17.88,3579
20160601|2016-05-17 13:00,17,17.9,18.35,17.85,18.24,13068
20160601|2016-05-17 13:30,17,18.23,18.3,18.08,18.18,8249
20160601|2016-05-17 14:00,17,18.15,18.35,18,18.29,8407
20160601|2016-05-17 14:30,17,18.29,18.33,18.05,18.05,12629
20160601|2016-05-17 15:00,17,18.05,18.15,17.9,18,11488
20160601|2016-05-17 15:30,18,17.95,18.02,17.95,18,260
20160601|2016-05-17 16:00,18,17.99,18,17.95,17.98,99
20160601|2016-05-17 16:30,18,17.97,18,17.95,18,19
20160601|2016-05-17 17:00,18,18,18,17.95,17.95,59
20160601|2016-05-17 17:30,18,17.95,17.96,17.95,17.96,41
20160601|2016-05-17 18:00,18,17.95,17.97,17.95,17.97,9
20160601|2016-05-17 18:30,18,18,18,17.96,18,24
20160601|2016-05-17 19:00,18,17.95,18,17.9,17.95,78
20160601|2016-05-17 19:30,18,18,18.07,17.99,18,255
20160601|2016-05-17 20:00,18,18,18,17.95,17.95,24
20160601|2016-05-17 20:30,18,17.9,17.9,17.9,17.9,21
20160601|2016-05-17 21:00,18,17.9,17.9,17.85,17.9,46
20160601|2016-05-17 21:30,18,17.9,17.91,17.9,17.91,13
20160601|2016-05-17 22:00,18,17.9,17.95,17.9,17.92,20
20160601|2016-05-17 22:30,18,17.95,18.05,17.94,18.05,188
20160601|2016-05-17 23:00,18,18.02,18.13,18.02,18.1,49
20160601|2016-05-17 23:30,18,18.15,18.15,18.1,18.1,49
20160601|2016-05-18 00:00,18,18.1,18.1,18,18.05,166
20160601|2016-05-18 00:30,18,18,18,17.95,18,14
20160601|2016-05-18 01:00,18,18,18.2,18,18.2,76
20160601|2016-05-18 01:30,18,18.15,18.15,18.05,18.05,41
20160601|2016-05-18 02:00,18,18.05,18.2,17.9,17.95,532
20160601|2016-05-18 02:30,18,17.99,18.1,17.95,18.1,199
20160601|2016-05-18 03:00,18,18.05,18.05,17.9,18.05,450
20160601|2016-05-18 03:30,18,18.05,18.05,17.85,17.85,255
20160601|2016-05-18 04:00,18,17.9,18,17.9,17.99,144
20160601|2016-05-18 04:30,18,17.95,17.95,17.85,17.9,448
20160601|2016-05-18 05:00,18,17.85,17.9,17.8,17.9,703
20160601|2016-05-18 05:30,18,17.9,18,17.9,17.95,183
20160601|2016-05-18 06:00,18,17.97,17.97,17.85,17.9,266
20160601|2016-05-18 06:30,18,17.85,18.03,17.85,18,354
20160601|2016-05-18 07:00,18,18,18.06,17.95,18.06,582
20160601|2016-05-18 07:30,18,18.06,18.16,18.05,18.08,1123
20160601|2016-05-18 08:00,18,18.1,18.29,18.05,18.13,3560
20160601|2016-05-18 08:30,18,18.1,18.22,17.85,17.9,14524
20160601|2016-05-18 09:00,18,17.88,17.95,17.5,17.55,8080
20160601|2016-05-18 09:30,18,17.55,17.9,17.55,17.87,6838
20160601|2016-05-18 10:00,18,17.85,17.85,17.59,17.6,4385
20160601|2016-05-18 10:30,18,17.65,17.7,17.5,17.63,3329
20160601|2016-05-18 11:00,18,17.63,17.75,17.53,17.6,3113
20160601|2016-05-18 11:30,18,17.6,17.63,17.53,17.55,1955
20160601|2016-05-18 12:00,18,17.54,17.6,17.45,17.53,3978
20160601|2016-05-18 12:30,18,17.53,17.62,17.4,17.6,6545
20160601|2016-05-18 13:00,18,17.57,18.35,17.57,18.3,22420
20160601|2016-05-18 13:30,18,18.25,18.45,18,18.05,16497
20160601|2016-05-18 14:00,18,18.05,18.31,17.85,18.3,10016
20160601|2016-05-18 14:30,18,18.29,18.4,18,18,10505
20160601|2016-05-18 15:00,18,18.05,18.1,18,18.1,6603
20160601|2016-05-18 15:30,19,18.1,18.15,18.05,18.05,497
20160601|2016-05-18 16:00,19,18.05,18.09,18.05,18.05,18
20160601|2016-05-18 16:30,19,18.05,18.08,18.05,18.07,35
20160601|2016-05-18 17:00,19,18.1,18.1,18.05,18.1,152
20160601|2016-05-18 17:30,19,18.1,18.1,18.08,18.1,27
20160601|2016-05-18 18:00,19,18.1,18.1,18.1,18.1,12
20160601|2016-05-18 18:30,19,18.05,18.05,18.05,18.05,18
20160601|2016-05-18 19:00,19,18.05,18.1,18,18.1,118
20160601|2016-05-18 19:30,19,18.1,18.1,18.05,18.1,87
20160601|2016-05-18 20:00,19,18.1,18.19,18.1,18.15,106
20160601|2016-05-18 20:30,19,18.2,18.38,18.15,18.35,134
20160601|2016-05-18 21:00,19,18.3,18.35,18.29,18.35,114
20160601|2016-05-18 21:30,19,18.3,18.3,18.25,18.3,36
20160601|2016-05-18 22:00,19,18.3,18.4,18.3,18.38,13
20160601|2016-05-18 22:30,19,18.35,18.37,18.35,18.35,45
20160601|2016-05-18 23:00,19,18.35,18.4,18.35,18.37,36
20160601|2016-05-18 23:30,19,18.35,18.4,18.35,18.35,12
20160601|2016-05-19 00:30,19,18.35,18.4,18.35,18.35,6
20160601|2016-05-19 01:00,19,18.35,18.36,18.27,18.27,73
20160601|2016-05-19 01:30,19,18.25,18.25,18.22,18.25,54
20160601|2016-05-19 02:00,19,18.25,18.5,18.25,18.45,848
20160601|2016-05-19 02:30,19,18.5,18.55,18.35,18.4,1159
20160601|2016-05-19 03:00,19,18.45,18.45,18.3,18.45,580
20160601|2016-05-19 03:30,19,18.4,18.55,18.35,18.5,567
20160601|2016-05-19 04:00,19,18.5,18.55,18.45,18.5,343
20160601|2016-05-19 04:30,19,18.49,18.55,18.45,18.5,158
20160601|2016-05-19 05:00,19,18.45,18.5,18.35,18.49,424
20160601|2016-05-19 05:30,19,18.47,18.47,18.4,18.4,269
20160601|2016-05-19 06:00,19,18.4,18.42,18.3,18.3,241
20160601|2016-05-19 06:30,19,18.35,18.35,18.18,18.29,597
20160601|2016-05-19 07:00,19,18.28,18.4,18.23,18.4,987
20160601|2016-05-19 07:30,19,18.37,18.5,18.35,18.39,1850
20160601|2016-05-19 08:00,19,18.35,18.45,18.3,18.35,1481
20160601|2016-05-19 08:30,19,18.35,18.9,18.3,18.88,14029
20160601|2016-05-19 09:00,19,18.9,18.95,18.65,18.7,14765
20160601|2016-05-19 09:30,19,18.7,18.88,18.57,18.87,8982
20160601|2016-05-19 10:00,19,18.87,19,18.78,18.9,7008
20160601|2016-05-19 10:30,19,18.9,19.1,18.78,18.8,7902
20160601|2016-05-19 11:00,19,18.82,18.87,18.7,18.82,3072
20160601|2016-05-19 11:30,19,18.85,18.95,18.74,18.95,2595
20160601|2016-05-19 12:00,19,18.9,18.93,18.63,18.64,4355
20160601|2016-05-19 12:30,19,18.64,18.64,18.4,18.58,6118
20160601|2016-05-19 13:00,19,18.58,18.6,18.25,18.3,4297
20160601|2016-05-19 13:30,19,18.25,18.67,18.25,18.62,3825
20160601|2016-05-19 14:00,19,18.62,18.62,18.15,18.28,4940
20160601|2016-05-19 14:30,19,18.25,18.35,18.05,18.15,9082
20160601|2016-05-19 15:00,19,18.15,18.25,17.95,18,10473
20160601|2016-05-19 15:30,20,18,18.05,17.95,18,692
20160601|2016-05-19 16:00,20,18,18.01,17.97,18,47
20160601|2016-05-19 16:30,20,17.98,18,17.98,18,3
20160601|2016-05-19 17:00,20,18,18,17.98,17.98,92
20160601|2016-05-19 17:30,20,18,18,17.98,18,28
20160601|2016-05-19 18:00,20,18.05,18.05,18,18.01,65
20160601|2016-05-19 18:30,20,18,18.05,18,18,188
20160601|2016-05-19 19:00,20,18,18,17.9,17.9,150
20160601|2016-05-19 19:30,20,17.85,17.87,17.8,17.8,118
20160601|2016-05-19 20:00,20,17.75,17.9,17.75,17.9,104
20160601|2016-05-19 20:30,20,17.85,17.9,17.73,17.75,320
20160601|2016-05-19 21:00,20,17.77,17.77,17.75,17.75,61
20160601|2016-05-19 21:30,20,17.75,17.8,17.7,17.75,17
20160601|2016-05-19 22:00,20,17.75,17.8,17.75,17.8,3
20160601|2016-05-19 22:30,20,17.8,17.8,17.8,17.8,1
20160601|2016-05-19 23:00,20,17.75,17.75,17.75,17.75,21
20160601|2016-05-19 23:30,20,17.75,17.75,17.7,17.75,39
20160601|2016-05-20 00:00,20,17.75,17.75,17.75,17.75,3
20160601|2016-05-20 00:30,20,17.75,17.76,17.68,17.7,157
20160601|2016-05-20 01:00,20,17.7,17.8,17.65,17.77,117
20160601|2016-05-20 01:30,20,17.76,17.8,17.75,17.8,103
20160601|2016-05-20 02:00,20,17.8,17.8,17.65,17.7,572
20160601|2016-05-20 02:30,20,17.75,17.8,17.75,17.8,289
20160601|2016-05-20 03:00,20,17.8,17.8,17.6,17.7,688
20160601|2016-05-20 03:30,20,17.68,17.75,17.65,17.73,397
20160601|2016-05-20 04:00,20,17.75,17.92,17.73,17.84,317
20160601|2016-05-20 04:30,20,17.84,17.85,17.8,17.8,87
20160601|2016-05-20 05:00,20,17.8,17.85,17.78,17.78,190
20160601|2016-05-20 05:30,20,17.8,17.82,17.78,17.82,149
20160601|2016-05-20 06:00,20,17.8,17.85,17.8,17.85,119
20160601|2016-05-20 06:30,20,17.8,17.87,17.75,17.75,226
20160601|2016-05-20 07:00,20,17.8,17.81,17.75,17.78,412
20160601|2016-05-20 07:30,20,17.8,17.85,17.7,17.75,834
20160601|2016-05-20 08:00,20,17.8,17.8,17.65,17.7,1361
20160601|2016-05-20 08:30,20,17.72,17.78,17.55,17.57,10970
20160601|2016-05-20 09:00,20,17.55,17.7,17.54,17.67,7209
20160601|2016-05-20 09:30,20,17.67,17.8,17.6,17.75,5405
20160601|2016-05-20 10:00,20,17.7,17.78,17.62,17.67,5489
20160601|2016-05-20 10:30,20,17.65,17.7,17.55,17.7,5539
20160601|2016-05-20 11:00,20,17.65,17.73,17.55,17.57,1538
20160601|2016-05-20 11:30,20,17.57,17.65,17.55,17.55,1551
20160601|2016-05-20 12:00,20,17.59,17.65,17.45,17.6,5840
20160601|2016-05-20 12:30,20,17.6,17.75,17.6,17.62,4205
20160601|2016-05-20 13:00,20,17.62,17.66,17.35,17.39,5326
20160601|2016-05-20 13:30,20,17.4,17.55,17.35,17.53,4805
20160601|2016-05-20 14:00,20,17.5,17.7,17.47,17.61,4740
20160601|2016-05-20 14:30,20,17.6,17.65,17.4,17.43,6151
20160601|2016-05-20 15:00,20,17.43,17.5,17.25,17.35,16397
20160601|2016-05-22 17:00,23,17.35,17.35,17.25,17.27,193
20160601|2016-05-22 17:30,23,17.3,17.3,17.28,17.3,15
20160601|2016-05-22 18:00,23,17.3,17.32,17.3,17.3,29
20160601|2016-05-22 18:30,23,17.29,17.35,17.29,17.35,40
20160601|2016-05-22 19:00,23,17.32,17.45,17.3,17.45,110
20160601|2016-05-22 19:30,23,17.45,17.5,17.4,17.45,237
20160601|2016-05-22 20:00,23,17.48,17.55,17.48,17.5,117
20160601|2016-05-22 20:30,23,17.48,17.48,17.35,17.38,219
20160601|2016-05-22 21:00,23,17.38,17.42,17.33,17.37,174
20160601|2016-05-22 21:30,23,17.35,17.36,17.34,17.34,40
20160601|2016-05-22 22:00,23,17.35,17.38,17.35,17.36,36
20160601|2016-05-22 22:30,23,17.35,17.4,17.27,17.3,340
20160601|2016-05-22 23:00,23,17.3,17.35,17.3,17.35,38
20160601|2016-05-22 23:30,23,17.3,17.36,17.3,17.33,157
20160601|2016-05-23 00:00,23,17.32,17.4,17.32,17.4,46
20160601|2016-05-23 00:30,23,17.37,17.37,17.37,17.37,3
20160601|2016-05-23 01:00,23,17.37,17.4,17.32,17.34,126
20160601|2016-05-23 01:30,23,17.32,17.35,17.3,17.35,40
20160601|2016-05-23 02:00,23,17.35,17.65,17.35,17.57,688
20160601|2016-05-23 02:30,23,17.57,17.65,17.45,17.47,514
20160601|2016-05-23 03:00,23,17.5,17.55,17.18,17.25,1060
20160601|2016-05-23 03:30,23,17.25,17.3,17.19,17.25,437
20160601|2016-05-23 04:00,23,17.3,17.4,17.25,17.4,352
20160601|2016-05-23 04:30,23,17.4,17.6,17.35,17.55,224
20160601|2016-05-23 05:00,23,17.55,17.65,17.48,17.48,397
20160601|2016-05-23 05:30,23,17.5,17.55,17.5,17.53,247
20160601|2016-05-23 06:00,23,17.53,17.6,17.47,17.48,487
20160601|2016-05-23 06:30,23,17.47,17.55,17.3,17.4,1008
20160601|2016-05-23 07:00,23,17.4,17.45,17.33,17.45,980
20160601|2016-05-23 07:30,23,17.4,17.45,17.38,17.45,613
20160601|2016-05-23 08:00,23,17.44,17.5,17.35,17.43,1196
20160601|2016-05-23 08:30,23,17.45,17.6,17.33,17.45,9288
20160601|2016-05-23 09:00,23,17.45,17.5,17.15,17.28,5433
20160601|2016-05-23 09:30,23,17.25,17.35,17.21,17.25,3439
20160601|2016-05-23 10:00,23,17.3,17.33,17.15,17.2,3226
20160601|2016-05-23 10:30,23,17.19,17.31,17.15,17.3,3544
20160601|2016-05-23 11:00,23,17.27,17.27,17.12,17.17,2771
20160601|2016-05-23 11:30,23,17.17,17.28,17.14,17.15,3874
20160601|2016-05-23 12:00,23,17.14,17.25,17.1,17.17,2693
20160601|2016-05-23 12:30,23,17.18,17.23,17.13,17.18,2278
20160601|2016-05-23 13:00,23,17.15,17.2,17.1,17.13,1682
20160601|2016-05-23 13:30,23,17.13,17.23,17.1,17.22,3288
20160601|2016-05-23 14:00,23,17.2,17.35,17.2,17.3,3166
20160601|2016-05-23 14:30,23,17.33,17.35,17.25,17.3,4341
20160601|2016-05-23 15:00,23,17.33,17.6,17.3,17.6,14155
20160601|2016-05-23 15:30,24,17.55,17.58,17.5,17.55,1551
20160601|2016-05-23 16:00,24,17.55,17.58,17.54,17.55,64
20160601|2016-05-23 16:30,24,17.52,17.53,17.52,17.53,10
20160601|2016-05-23 17:00,24,17.53,17.53,17.5,17.5,45
20160601|2016-05-23 17:30,24,17.5,17.53,17.49,17.53,79
20160601|2016-05-23 18:00,24,17.51,17.55,17.5,17.55,43
20160601|2016-05-23 18:30,24,17.53,17.53,17.5,17.52,72
20160601|2016-05-23 19:00,24,17.54,17.55,17.45,17.5,226
20160601|2016-05-23 19:30,24,17.5,17.55,17.48,17.5,144
20160601|2016-05-23 20:00,24,17.5,17.5,17.48,17.5,30
20160601|2016-05-23 20:30,24,17.5,17.5,17.48,17.5,24
20160601|2016-05-23 21:00,24,17.5,17.53,17.48,17.49,134
20160601|2016-05-23 21:30,24,17.49,17.51,17.49,17.5,114
20160601|2016-05-23 22:00,24,17.5,17.52,17.5,17.52,13
20160601|2016-05-23 23:00,24,17.5,17.5,17.5,17.5,3
20160601|2016-05-24 00:00,24,17.55,17.55,17.52,17.52,16
20160601|2016-05-24 00:30,24,17.55,17.65,17.55,17.6,142
20160601|2016-05-24 01:00,24,17.6,17.65,17.6,17.65,104
20160601|2016-05-24 01:30,24,17.6,17.63,17.58,17.6,123
20160601|2016-05-24 02:00,24,17.65,17.69,17.5,17.53,568
20160601|2016-05-24 02:30,24,17.5,17.5,17.4,17.47,597
20160601|2016-05-24 03:00,24,17.46,17.48,17.39,17.43,416
20160601|2016-05-24 03:30,24,17.42,17.45,17.39,17.4,148
20160601|2016-05-24 04:00,24,17.4,17.44,17.33,17.38,276
20160601|2016-05-24 04:30,24,17.35,17.37,17.28,17.3,582
20160601|2016-05-24 05:00,24,17.3,17.35,17.3,17.32,56
20160601|2016-05-24 05:30,24,17.35,17.35,17.25,17.3,119
20160601|2016-05-24 06:00,24,17.35,17.35,17.25,17.28,163
20160601|2016-05-24 06:30,24,17.3,17.3,17.2,17.25,239
20160601|2016-05-24 07:00,24,17.25,17.25,17.05,17.1,1939
20160601|2016-05-24 07:30,24,17.09,17.11,17.05,17.1,283
20160601|2016-05-24 08:00,24,17.1,17.11,17,17.05,2430
20160601|2016-05-24 08:30,24,17.05,17.1,16.88,17,12848
20160601|2016-05-24 09:00,24,16.95,17,16.85,16.9,7475
20160601|2016-05-24 09:30,24,16.9,16.95,16.8,16.83,7419
20160601|2016-05-24 10:00,24,16.8,16.9,16.75,16.83,4718
20160601|2016-05-24 10:30,24,16.8,16.82,16.6,16.7,5188
20160601|2016-05-24 11:00,24,16.67,16.75,16.63,16.67,3574
20160601|2016-05-24 11:30,24,16.65,16.67,16.55,16.59,4920
20160601|2016-05-24 12:00,24,16.55,16.65,16.53,16.6,4002
20160601|2016-05-24 12:30,24,16.6,16.7,16.55,16.61,3432
20160601|2016-05-24 13:00,24,16.6,16.65,16.5,16.56,3846
20160601|2016-05-24 13:30,24,16.56,16.65,16.45,16.45,4827
20160601|2016-05-24 14:00,24,16.5,16.5,16.35,16.45,6859
20160601|2016-05-24 14:30,24,16.45,16.6,16.4,16.55,8941
20160601|2016-05-24 15:00,24,16.55,16.6,16.45,16.5,8338
20160601|2016-05-24 15:30,25,16.5,16.55,16.48,16.55,747
20160601|2016-05-24 16:00,25,16.55,16.6,16.54,16.6,70
20160601|2016-05-24 16:30,25,16.55,16.55,16.55,16.55,4
20160601|2016-05-24 17:00,25,16.6,16.6,16.55,16.55,16
20160601|2016-05-24 17:30,25,16.55,16.57,16.54,16.55,63
20160601|2016-05-24 18:00,25,16.55,16.55,16.48,16.48,245
20160601|2016-05-24 18:30,25,16.49,16.52,16.49,16.5,130
20160601|2016-05-24 19:00,25,16.5,16.61,16.5,16.55,262
20160601|2016-05-24 19:30,25,16.55,16.57,16.5,16.5,236
20160601|2016-05-24 20:00,25,16.55,16.56,16.55,16.55,73
20160601|2016-05-24 20:30,25,16.55,16.6,16.53,16.53,71
20160601|2016-05-24 21:00,25,16.52,16.55,16.5,16.53,72
20160601|2016-05-24 21:30,25,16.53,16.54,16.5,16.5,58
20160601|2016-05-24 22:00,25,16.5,16.53,16.48,16.52,167
20160601|2016-05-24 22:30,25,16.55,16.55,16.5,16.5,112
20160601|2016-05-24 23:00,25,16.5,16.55,16.5,16.55,10
20160601|2016-05-24 23:30,25,16.5,16.53,16.45,16.52,242
20160601|2016-05-25 00:00,25,16.5,16.5,16.45,16.5,299
20160601|2016-05-25 00:30,25,16.5,16.55,16.5,16.52,34
20160601|2016-05-25 01:00,25,16.5,16.55,16.3,16.35,563
20160601|2016-05-25 01:30,25,16.35,16.42,16.35,16.4,120
20160601|2016-05-25 02:00,25,16.45,16.52,16.38,16.4,684
20160601|2016-05-25 02:30,25,16.45,16.52,16.45,16.45,440
20160601|2016-05-25 03:00,25,16.43,16.45,16.3,16.4,425
20160601|2016-05-25 03:30,25,16.4,16.42,16.3,16.3,243
20160601|2016-05-25 04:00,25,16.3,16.35,16.25,16.3,320
20160601|2016-05-25 04:30,25,16.29,16.32,16.2,16.26,178
20160601|2016-05-25 05:00,25,16.27,16.35,16.25,16.3,79
20160601|2016-05-25 05:30,25,16.35,16.35,16.25,16.31,143
20160601|2016-05-25 06:00,25,16.35,16.37,16.3,16.3,199
20160601|2016-05-25 06:30,25,16.35,16.35,16.25,16.3,320
20160601|2016-05-25 07:00,25,16.3,16.32,16.25,16.27,654
20160601|2016-05-25 07:30,25,16.26,16.3,16.2,16.25,1115
20160601|2016-05-25 08:00,25,16.3,16.35,16.2,16.25,2337
20160601|2016-05-25 08:30,25,16.3,16.3,16,16.04,7145
20160601|2016-05-25 09:00,25,16,16.05,15.9,16.05,7984
20160601|2016-05-25 09:30,25,16.05,16.2,16,16.09,6830
20160601|2016-05-25 10:00,25,16.1,16.25,16,16.15,6776
20160601|2016-05-25 10:30,25,16.15,16.25,16.08,16.16,6436
20160601|2016-05-25 11:00,25,16.16,16.37,16.1,16.32,6432
20160601|2016-05-25 11:30,25,16.35,16.35,16.23,16.3,3093
20160601|2016-05-25 12:00,25,16.26,16.3,16.1,16.15,2352
20160601|2016-05-25 12:30,25,16.12,16.25,16.1,16.15,1728
20160601|2016-05-25 13:00,25,16.2,16.35,16.15,16.23,2484
20160601|2016-05-25 13:30,25,16.2,16.38,16.1,16.38,5929
20160601|2016-05-25 14:00,25,16.35,16.45,16.22,16.25,4767
20160601|2016-05-25 14:30,25,16.25,16.35,16.2,16.3,8072
20160601|2016-05-25 15:00,25,16.25,16.3,16.15,16.2,10677
20160601|2016-05-25 15:30,26,16.2,16.25,16.16,16.19,841
20160601|2016-05-25 16:00,26,16.19,16.2,16.19,16.2,34
20160601|2016-05-25 16:30,26,16.2,16.2,16.15,16.15,110
20160601|2016-05-25 17:00,26,16.15,16.2,16.15,16.2,130
20160601|2016-05-25 17:30,26,16.2,16.2,16.19,16.2,37
20160601|2016-05-25 18:00,26,16.2,16.21,16.18,16.2,19
20160601|2016-05-25 18:30,26,16.2,16.25,16.2,16.2,27
20160601|2016-05-25 19:00,26,16.23,16.3,16.2,16.25,356
20160601|2016-05-25 19:30,26,16.29,16.35,16.28,16.35,480
20160601|2016-05-25 20:00,26,16.34,16.4,16.3,16.3,143
20160601|2016-05-25 20:30,26,16.35,16.4,16.35,16.35,221
20160601|2016-05-25 21:00,26,16.4,16.42,16.35,16.4,250
20160601|2016-05-25 21:30,26,16.4,16.42,16.4,16.42,73
20160601|2016-05-25 22:00,26,16.42,16.43,16.37,16.4,141
20160601|2016-05-25 22:30,26,16.4,16.4,16.35,16.37,35
20160601|2016-05-25 23:00,26,16.4,16.4,16.35,16.35,71
20160601|2016-05-25 23:30,26,16.35,16.35,16.35,16.35,41
20160601|2016-05-26 00:00,26,16.35,16.35,16.35,16.35,36
20160601|2016-05-26 00:30,26,16.35,16.42,16.35,16.35,177
20160601|2016-05-26 01:00,26,16.4,16.4,16.3,16.3,141
20160601|2016-05-26 01:30,26,16.3,16.35,16.3,16.35,94
20160601|2016-05-26 02:00,26,16.3,16.3,16.2,16.25,189
20160601|2016-05-26 02:30,26,16.25,16.27,16.15,16.2,314
20160601|2016-05-26 03:00,26,16.25,16.29,16.2,16.29,204
20160601|2016-05-26 03:30,26,16.29,16.35,16.2,16.35,161
20160601|2016-05-26 04:00,26,16.3,16.3,16.25,16.25,89
20160601|2016-05-26 04:30,26,16.2,16.25,16.2,16.2,28
20160601|2016-05-26 05:00,26,16.2,16.25,16.18,16.2,62
20160601|2016-05-26 05:30,26,16.15,16.2,16.15,16.17,266
20160601|2016-05-26 06:00,26,16.2,16.2,16.17,16.2,86
20160601|2016-05-26 06:30,26,16.2,16.2,16.1,16.15,127
20160601|2016-05-26 07:00,26,16.13,16.2,16.1,16.13,595
20160601|2016-05-26 07:30,26,16.14,16.2,16.1,16.15,945
20160601|2016-05-26 08:00,26,16.2,16.25,16.15,16.2,1197
20160601|2016-05-26 08:30,26,16.2,16.3,16.03,16.25,10442
20160601|2016-05-26 09:00,26,16.25,16.25,15.95,16.03,6606
20160601|2016-05-26 09:30,26,16.03,16.25,15.95,16.25,3910
20160601|2016-05-26 10:00,26,16.25,16.25,16.09,16.1,4114
20160601|2016-05-26 10:30,26,16.07,16.2,16.05,16.1,2490
20160601|2016-05-26 11:00,26,16.12,16.2,16.04,16.14,3152
20160601|2016-05-26 11:30,26,16.14,16.2,16,16.15,1914
20160601|2016-05-26 12:00,26,16.14,16.2,16.09,16.12,1863
20160601|2016-05-26 12:30,26,16.12,16.15,16.05,16.09,1167
20160601|2016-05-26 13:00,26,16.09,16.13,15.95,16.05,2479
20160601|2016-05-26 13:30,26,16.03,16.15,16,16.03,4089
20160601|2016-05-26 14:00,26,16.02,16.05,15.95,16,3139
20160601|2016-05-26 14:30,26,15.99,16.05,15.95,15.99,2956
20160601|2016-05-26 15:00,26,16,16,15.75,15.85,10445
20160601|2016-05-26 15:30,27,15.85,15.9,15.8,15.85,642
20160601|2016-05-26 16:00,27,15.85,15.86,15.83,15.85,56
20160601|2016-05-26 16:30,27,15.9,15.9,15.86,15.86,27
20160601|2016-05-26 17:00,27,15.9,15.9,15.85,15.85,42
20160601|2016-05-26 17:30,27,15.85,15.85,15.85,15.85,3
20160601|2016-05-26 18:00,27,15.9,15.9,15.88,15.9,16
20160601|2016-05-26 18:30,27,15.85,15.85,15.85,15.85,110
20160601|2016-05-26 19:00,27,15.9,15.9,15.85,15.85,42
20160601|2016-05-26 19:30,27,15.85,15.85,15.8,15.8,12
20160601|2016-05-26 20:00,27,15.84,15.9,15.84,15.9,95
20160601|2016-05-26 20:30,27,15.95,15.95,15.91,15.95,36
20160601|2016-05-26 21:00,27,15.93,15.95,15.9,15.92,18
20160601|2016-05-26 21:30,27,15.95,15.95,15.93,15.95,55
20160601|2016-05-26 22:00,27,15.95,15.95,15.9,15.91,90
20160601|2016-05-26 22:30,27,15.9,15.9,15.9,15.9,40
20160601|2016-05-26 23:00,27,15.9,15.95,15.9,15.95,22
20160601|2016-05-26 23:30,27,15.9,15.91,15.9,15.9,35
20160601|2016-05-27 00:00,27,15.88,15.91,15.88,15.9,18
20160601|2016-05-27 00:30,27,15.9,15.9,15.85,15.85,38
20160601|2016-05-27 01:00,27,15.88,15.95,15.88,15.9,77
20160601|2016-05-27 01:30,27,15.9,15.95,15.9,15.91,100
20160601|2016-05-27 02:00,27,15.95,15.97,15.9,15.95,307
20160601|2016-05-27 02:30,27,15.9,15.97,15.85,15.9,867
20160601|2016-05-27 03:00,27,15.91,15.91,15.85,15.9,38
20160601|2016-05-27 03:30,27,15.9,15.95,15.85,15.85,305
20160601|2016-05-27 04:00,27,15.9,15.9,15.85,15.9,63
20160601|2016-05-27 04:30,27,15.87,15.87,15.75,15.8,181
20160601|2016-05-27 05:00,27,15.8,15.85,15.79,15.85,66
20160601|2016-05-27 05:30,27,15.8,15.84,15.75,15.78,275
20160601|2016-05-27 06:00,27,15.78,15.8,15.78,15.8,37
20160601|2016-05-27 06:30,27,15.8,15.84,15.75,15.83,328
20160601|2016-05-27 07:00,27,15.84,15.84,15.75,15.8,361
20160601|2016-05-27 07:30,27,15.8,15.85,15.74,15.8,1658
20160601|2016-05-27 08:00,27,15.81,15.85,15.78,15.8,567
20160601|2016-05-27 08:30,27,15.85,15.85,15.74,15.77,6350
20160601|2016-05-27 09:00,27,15.75,15.77,15.6,15.7,8091
20160601|2016-05-27 09:30,27,15.67,15.78,15.6,15.73,3256
20160601|2016-05-27 10:00,27,15.73,15.8,15.65,15.7,2826
20160601|2016-05-27 10:30,27,15.65,15.75,15.63,15.67,1950
20160601|2016-05-27 11:00,27,15.67,15.7,15.6,15.64,1568
20160601|2016-05-27 11:30,27,15.63,15.75,15.6,15.75,1797
20160601|2016-05-27 12:00,27,15.72,15.75,15.65,15.7,2272
20160601|2016-05-27 12:30,27,15.68,15.9,15.68,15.75,4675
20160601|2016-05-27 13:00,27,15.75,15.85,15.55,15.62,7388
20160601|2016-05-27 13:30,27,15.62,15.7,15.58,15.6,2821
20160601|2016-05-27 14:00,27,15.6,15.65,15.55,15.58,2711
20160601|2016-05-27 14:30,27,15.58,15.6,15.4,15.45,5325
20160601|2016-05-27 15:00,27,15.45,15.46,15.35,15.4,9728
20160601|2016-05-29 17:00,30,15.4,15.4,15.35,15.35,67
20160601|2016-05-29 17:30,30,15.35,15.4,15.35,15.37,20
20160601|2016-05-29 18:00,30,15.38,15.38,15.37,15.37,8
20160601|2016-05-29 18:30,30,15.4,15.4,15.29,15.3,213
20160601|2016-05-29 19:00,30,15.3,15.35,15.3,15.3,7
20160601|2016-05-29 19:30,30,15.3,15.35,15.3,15.35,15
20160601|2016-05-29 20:00,30,15.35,15.35,15.35,15.35,18
20160601|2016-05-29 20:30,30,15.35,15.35,15.3,15.3,40
20160601|2016-05-29 21:00,30,15.3,15.3,15.3,15.3,17
20160601|2016-05-29 21:30,30,15.29,15.29,15.25,15.25,52
20160601|2016-05-29 22:00,30,15.25,15.3,15.25,15.3,2
20160601|2016-05-29 23:00,30,15.29,15.29,15.29,15.29,4
20160601|2016-05-29 23:30,30,15.25,15.25,15.25,15.25,5
20160601|2016-05-30 00:00,30,15.25,15.25,15.25,15.25,10
20160601|2016-05-30 00:30,30,15.25,15.25,15.15,15.18,239
20160601|2016-05-30 01:00,30,15.15,15.3,15.15,15.25,238
20160601|2016-05-30 01:30,30,15.28,15.32,15.28,15.32,105
20160601|2016-05-30 02:00,30,15.35,15.4,15.31,15.31,239
20160601|2016-05-30 02:30,30,15.35,15.4,15.3,15.33,247
20160601|2016-05-30 03:00,30,15.35,15.35,15.33,15.33,25
20160601|2016-05-30 03:30,30,15.33,15.45,15.33,15.45,214
20160601|2016-05-30 04:00,30,15.41,15.45,15.35,15.35,127
20160601|2016-05-30 04:30,30,15.35,15.35,15.35,15.35,3
20160601|2016-05-30 05:00,30,15.3,15.35,15.3,15.3,96
20160601|2016-05-30 05:30,30,15.3,15.3,15.28,15.3,22
20160601|2016-05-30 06:00,30,15.3,15.3,15.25,15.25,43
20160601|2016-05-30 06:30,30,15.25,15.3,15.25,15.3,57
20160601|2016-05-30 07:00,30,15.25,15.25,15.25,15.25,17
20160601|2016-05-30 07:30,30,15.3,15.3,15.3,15.3,14
20160601|2016-05-30 08:00,30,15.27,15.35,15.25,15.3,106
20160601|2016-05-30 08:30,30,15.25,15.35,15.25,15.33,87
20160601|2016-05-30 09:00,30,15.33,15.33,15.28,15.33,411
20160601|2016-05-30 09:30,30,15.3,15.36,15.28,15.35,203
20160601|2016-05-30 10:00,30,15.35,15.35,15.3,15.33,76
20160601|2016-05-30 17:00,31,15.36,15.43,15.36,15.4,90
20160601|2016-05-30 17:30,31,15.4,15.4,15.4,15.4,7
20160601|2016-05-30 18:00,31,15.4,15.4,15.4,15.4,8
20160601|2016-05-30 18:30,31,15.35,15.35,15.34,15.35,38
20160601|2016-05-30 19:00,31,15.4,15.4,15.4,15.4,8
20160601|2016-05-30 19:30,31,15.4,15.4,15.4,15.4,19
20160601|2016-05-30 20:00,31,15.4,15.45,15.4,15.45,72
20160601|2016-05-30 20:30,31,15.4,15.4,15.3,15.3,62
20160601|2016-05-30 21:00,31,15.35,15.35,15.25,15.25,53
20160601|2016-05-30 21:30,31,15.3,15.3,15.3,15.3,1
20160601|2016-05-30 22:00,31,15.3,15.3,15.3,15.3,1
20160601|2016-05-30 22:30,31,15.25,15.25,15.25,15.25,38
20160601|2016-05-30 23:00,31,15.3,15.3,15.3,15.3,8
20160601|2016-05-30 23:30,31,15.25,15.3,15.25,15.25,46
20160601|2016-05-31 00:00,31,15.25,15.3,15.25,15.28,10
20160601|2016-05-31 00:30,31,15.3,15.3,15.3,15.3,8
20160601|2016-05-31 01:00,31,15.3,15.31,15.3,15.3,31
20160601|2016-05-31 01:30,31,15.3,15.35,15.3,15.33,21
20160601|2016-05-31 02:00,31,15.3,15.38,15.3,15.3,642
20160601|2016-05-31 02:30,31,15.35,15.35,15.25,15.34,153
20160601|2016-05-31 03:00,31,15.35,15.4,15.25,15.35,882
20160601|2016-05-31 03:30,31,15.3,15.35,15.3,15.3,258
20160601|2016-05-31 04:00,31,15.35,15.35,15.25,15.3,153
20160601|2016-05-31 04:30,31,15.3,15.35,15.3,15.3,126
20160601|2016-05-31 05:00,31,15.3,15.35,15.25,15.35,171
20160601|2016-05-31 05:30,31,15.32,15.37,15.3,15.35,467
20160601|2016-05-31 06:00,31,15.3,15.37,15.25,15.3,1183
20160601|2016-05-31 06:30,31,15.28,15.3,15.15,15.2,1074
20160601|2016-05-31 07:00,31,15.2,15.25,15.15,15.18,408
20160601|2016-05-31 07:30,31,15.2,15.25,15.15,15.2,547
20160601|2016-05-31 08:00,31,15.15,15.25,15.1,15.2,816
20160601|2016-05-31 08:30,31,15.25,15.38,15.1,15.32,9497
20160601|2016-05-31 09:00,31,15.3,15.3,15.15,15.22,4995
20160601|2016-05-31 09:30,31,15.22,15.45,15.15,15.33,6382
20160601|2016-05-31 10:00,31,15.33,15.65,15.3,15.55,6116
20160601|2016-05-31 10:30,31,15.55,15.85,15.5,15.8,5478
20160601|2016-05-31 11:00,31,15.8,15.9,15.75,15.82,4385
20160601|2016-05-31 11:30,31,15.82,15.85,15.75,15.85,2212
20160601|2016-05-31 12:00,31,15.85,15.9,15.6,15.65,5404
20160601|2016-05-31 12:30,31,15.63,15.8,15.63,15.8,2692
20160601|2016-05-31 13:00,31,15.8,16,15.77,15.84,4699
20160601|2016-05-31 13:30,31,15.85,15.95,15.84,15.95,2957
20160601|2016-05-31 14:00,31,15.91,16,15.65,15.67,5564
20160601|2016-05-31 14:30,31,15.66,15.66,15.3,15.45,12220
20160601|2016-05-31 15:00,31,15.45,15.6,15.25,15.3,10458
20160601|2016-05-31 15:30,1,15.3,15.35,15.25,15.3,1194
20160601|2016-05-31 16:00,1,15.32,15.34,15.3,15.33,47
20160601|2016-05-31 16:30,1,15.35,15.35,15.35,15.35,38
20160601|2016-05-31 17:00,1,15.35,15.4,15.33,15.35,180
20160601|2016-05-31 17:30,1,15.35,15.35,15.33,15.33,56
20160601|2016-05-31 18:00,1,15.35,15.35,15.33,15.35,13
20160601|2016-05-31 18:30,1,15.35,15.35,15.33,15.35,47
20160601|2016-05-31 19:00,1,15.35,15.35,15.35,15.35,6
20160601|2016-05-31 19:30,1,15.35,15.35,15.33,15.35,22
20160601|2016-05-31 20:00,1,15.35,15.4,15.35,15.37,20
20160601|2016-05-31 20:30,1,15.35,15.35,15.3,15.3,70
20160601|2016-05-31 21:00,1,15.3,15.3,15.2,15.2,273
20160601|2016-05-31 21:30,1,15.23,15.25,15.23,15.25,9
20160601|2016-05-31 22:00,1,15.3,15.3,15.25,15.25,32
20160601|2016-05-31 22:30,1,15.25,15.3,15.25,15.3,12
20160601|2016-05-31 23:00,1,15.3,15.35,15.28,15.3,74
20160601|2016-05-31 23:30,1,15.3,15.35,15.3,15.35,21
20160601|2016-06-01 00:00,1,15.35,15.52,15.33,15.5,787
20160601|2016-06-01 00:30,1,15.5,15.55,15.47,15.5,577
20160601|2016-06-01 01:00,1,15.5,15.5,15.38,15.4,214
20160601|2016-06-01 01:30,1,15.45,15.45,15.45,15.45,77
20160601|2016-06-01 02:00,1,15.45,15.65,15.45,15.6,670
20160601|2016-06-01 02:30,1,15.6,15.65,15.44,15.5,206
20160601|2016-06-01 03:00,1,15.5,15.5,15.4,15.5,197
20160601|2016-06-01 03:30,1,15.5,15.65,15.49,15.63,228
20160601|2016-06-01 04:00,1,15.65,15.7,15.6,15.7,463
20160601|2016-06-01 04:30,1,15.7,15.72,15.64,15.65,624
20160601|2016-06-01 05:00,1,15.65,15.75,15.65,15.75,499
20160601|2016-06-01 05:30,1,15.7,15.75,15.69,15.7,111
20160601|2016-06-01 06:00,1,15.7,15.75,15.67,15.75,227
20160601|2016-06-01 06:30,1,15.75,15.75,15.65,15.65,178
20160601|2016-06-01 07:00,1,15.65,15.75,15.6,15.69,861
20160601|2016-06-01 07:30,1,15.65,15.75,15.63,15.67,390
20160601|2016-06-01 08:00,1,15.7,15.85,15.67,15.85,1881
20160601|2016-06-01 08:30,1,15.85,16.05,15.8,15.96,9295
20160601|2016-06-01 09:00,1,15.95,16.05,15.75,15.89,11715
20160601|2016-06-01 09:30,1,15.89,15.95,15.65,15.71,5606
20160601|2016-06-01 10:00,1,15.7,15.7,15.48,15.6,6254
20160601|2016-06-01 10:30,1,15.55,15.65,15.4,15.48,3790
20160601|2016-06-01 11:00,1,15.48,15.5,15.3,15.35,3773
20160601|2016-06-01 11:30,1,15.33,15.46,15.25,15.28,2549
20160601|2016-06-01 12:00,1,15.29,15.45,15.25,15.45,2111
20160601|2016-06-01 12:30,1,15.4,15.6,15.37,15.45,3041
20160601|2016-06-01 13:00,1,15.45,15.55,15.2,15.29,3892
20160601|2016-06-01 13:30,1,15.3,15.4,15.23,15.23,4441
20160601|2016-06-01 14:00,1,15.25,15.3,15.15,15.22,4175
20160601|2016-06-01 14:30,1,15.2,15.35,15.15,15.25,6602
20160601|2016-06-01 15:00,1,15.3,15.35,15.25,15.3,6532
20160601|2016-06-01 15:30,2,15.3,15.42,15.3,15.38,1588
20160601|2016-06-01 16:00,2,15.38,15.45,15.38,15.4,202
20160601|2016-06-01 16:30,2,15.4,15.45,15.4,15.4,125
20160601|2016-06-01 17:00,2,15.4,15.4,15.38,15.38,35
20160601|2016-06-01 17:30,2,15.35,15.38,15.35,15.38,34
20160601|2016-06-01 18:00,2,15.35,15.4,15.35,15.35,9
20160601|2016-06-01 18:30,2,15.38,15.39,15.36,15.36,20
20160601|2016-06-01 19:00,2,15.4,15.4,15.35,15.37,106
20160601|2016-06-01 19:30,2,15.4,15.5,15.4,15.45,50
20160601|2016-06-01 20:00,2,15.45,15.45,15.45,15.45,15
20160601|2016-06-01 20:30,2,15.45,15.45,15.45,15.45,15
20160601|2016-06-01 21:00,2,15.5,15.55,15.5,15.55,46
20160601|2016-06-01 21:30,2,15.55,15.57,15.55,15.57,37
20160601|2016-06-01 22:00,2,15.55,15.55,15.55,15.55,2
20160601|2016-06-01 22:30,2,15.55,15.55,15.55,15.55,1
20160601|2016-06-01 23:00,2,15.55,15.6,15.55,15.56,17
20160601|2016-06-01 23:30,2,15.6,15.61,15.6,15.6,89
20160601|2016-06-02 00:00,2,15.5,15.6,15.5,15.6,13
20160601|2016-06-02 00:30,2,15.65,15.65,15.55,15.6,363
20160601|2016-06-02 01:00,2,15.6,15.6,15.51,15.55,156
20160601|2016-06-02 01:30,2,15.55,15.55,15.55,15.55,29
20160601|2016-06-02 02:00,2,15.51,15.57,15.45,15.5,213
20160601|2016-06-02 02:30,2,15.5,15.57,15.5,15.55,209
20160601|2016-06-02 03:00,2,15.55,15.57,15.5,15.5,86
20160601|2016-06-02 03:30,2,15.5,15.55,15.43,15.45,120
20160601|2016-06-02 04:00,2,15.45,15.45,15.37,15.45,360
20160601|2016-06-02 04:30,2,15.45,15.45,15.35,15.35,177
20160601|2016-06-02 05:00,2,15.4,15.45,15.4,15.45,85
20160601|2016-06-02 05:30,2,15.45,15.45,15.37,15.4,205
20160601|2016-06-02 06:00,2,15.37,15.45,15.35,15.41,186
20160601|2016-06-02 06:30,2,15.4,15.45,15.35,15.35,344
20160601|2016-06-02 07:00,2,15.4,15.55,15.4,15.45,582
20160601|2016-06-02 07:30,2,15.45,15.58,15.43,15.55,716
20160601|2016-06-02 08:00,2,15.55,15.7,15.5,15.55,3900
20160601|2016-06-02 08:30,2,15.55,15.77,15.43,15.71,12058
20160601|2016-06-02 09:00,2,15.71,15.75,15.58,15.65,5860
20160601|2016-06-02 09:30,2,15.65,15.67,15.49,15.57,3016
20160601|2016-06-02 10:00,2,15.55,15.57,15.38,15.45,5782
20160601|2016-06-02 10:30,2,15.5,15.57,15.35,15.37,3268
20160601|2016-06-02 11:00,2,15.38,15.45,15.35,15.45,1286
20160601|2016-06-02 11:30,2,15.4,15.5,15.15,15.2,3300
20160601|2016-06-02 12:00,2,15.2,15.23,15.1,15.2,2051
20160601|2016-06-02 12:30,2,15.17,15.2,14.95,15,3609
20160601|2016-06-02 13:00,2,14.95,15,14.85,14.93,8296
20160601|2016-06-02 13:30,2,14.93,15,14.85,14.93,3353
20160601|2016-06-02 14:00,2,14.93,14.95,14.8,14.8,3949
20160601|2016-06-02 14:30,2,14.85,14.9,14.75,14.78,7942
20160601|2016-06-02 15:00,2,14.78,14.9,14.75,14.85,10147
20160601|2016-06-02 15:30,3,14.9,14.95,14.85,14.85,960
20160601|2016-06-02 16:00,3,14.9,14.9,14.85,14.89,43
20160601|2016-06-02 16:30,3,14.87,14.88,14.86,14.86,23
20160601|2016-06-02 17:00,3,14.9,14.9,14.89,14.89,6
20160601|2016-06-02 17:30,3,14.9,14.9,14.89,14.89,9
20160601|2016-06-02 18:00,3,14.9,14.9,14.85,14.89,25
20160601|2016-06-02 18:30,3,14.9,14.9,14.85,14.88,62
20160601|2016-06-02 19:00,3,14.9,14.9,14.85,14.9,58
20160601|2016-06-02 19:30,3,14.89,14.89,14.85,14.85,3
20160601|2016-06-02 20:00,3,14.9,14.9,14.85,14.85,8
20160601|2016-06-02 20:30,3,14.9,14.9,14.9,14.9,134
20160601|2016-06-02 21:00,3,14.9,14.9,14.89,14.9,63
20160601|2016-06-02 21:30,3,14.9,14.9,14.88,14.9,82
20160601|2016-06-02 22:30,3,14.86,14.9,14.85,14.89,21
20160601|2016-06-02 23:00,3,14.85,14.9,14.85,14.9,49
20160601|2016-06-02 23:30,3,14.89,14.89,14.89,14.89,1
20160601|2016-06-03 00:00,3,14.85,14.85,14.85,14.85,44
20160601|2016-06-03 00:30,3,14.9,14.9,14.85,14.85,132
20160601|2016-06-03 01:00,3,14.85,14.9,14.85,14.9,36
20160601|2016-06-03 01:30,3,14.86,14.88,14.85,14.87,69
20160601|2016-06-03 02:00,3,14.88,14.9,14.85,14.85,272
20160601|2016-06-03 02:30,3,14.9,14.9,14.8,14.85,485
20160601|2016-06-03 03:00,3,14.9,14.92,14.8,14.8,415
20160601|2016-06-03 03:30,3,14.8,14.85,14.8,14.85,78
20160601|2016-06-03 04:00,3,14.85,14.85,14.85,14.85,4
20160601|2016-06-03 04:30,3,14.85,14.86,14.84,14.85,46
20160601|2016-06-03 05:00,3,14.85,14.9,14.8,14.9,233
20160601|2016-06-03 05:30,3,14.85,14.9,14.85,14.9,81
20160601|2016-06-03 06:00,3,14.85,14.85,14.8,14.81,146
20160601|2016-06-03 06:30,3,14.85,14.85,14.78,14.8,848
20160601|2016-06-03 07:00,3,14.81,14.85,14.75,14.81,622
20160601|2016-06-03 07:30,3,14.85,15.53,14.85,15.24,9415
20160601|2016-06-03 08:00,3,15.25,15.38,15.1,15.15,3364
20160601|2016-06-03 08:30,3,15.15,15.49,15.05,15.4,10042
20160601|2016-06-03 09:00,3,15.4,15.7,15.38,15.6,11488
20160601|2016-06-03 09:30,3,15.6,15.65,15.2,15.3,6971
20160601|2016-06-03 10:00,3,15.27,15.41,15.23,15.3,4216
20160601|2016-06-03 10:30,3,15.3,15.33,14.85,14.87,7338
20160601|2016-06-03 11:00,3,14.88,14.98,14.84,14.9,4258
20160601|2016-06-03 11:30,3,14.9,15.1,14.82,15.05,2500
20160601|2016-06-03 12:00,3,15.05,15.15,14.9,15.04,2884
20160601|2016-06-03 12:30,3,15,15.08,14.87,14.95,4350
20160601|2016-06-03 13:00,3,14.93,15,14.75,14.8,3244
20160601|2016-06-03 13:30,3,14.8,14.85,14.63,14.68,6945
20160601|2016-06-03 14:00,3,14.7,14.8,14.68,14.73,2854
20160601|2016-06-03 14:30,3,14.73,14.8,14.6,14.7,6707
20160601|2016-06-03 15:00,3,14.7,14.8,14.7,14.75,6409
20160601|2016-06-05 17:00,6,14.8,14.8,14.75,14.76,152
20160601|2016-06-05 17:30,6,14.8,14.8,14.8,14.8,3
20160601|2016-06-05 18:00,6,14.8,14.8,14.76,14.8,76
20160601|2016-06-05 18:30,6,14.85,14.96,14.84,14.9,354
20160601|2016-06-05 19:00,6,14.9,14.93,14.85,14.9,110
20160601|2016-06-05 19:30,6,14.88,14.9,14.88,14.9,11
20160601|2016-06-05 20:00,6,14.9,14.92,14.85,14.85,96
20160601|2016-06-05 20:30,6,14.85,14.85,14.85,14.85,50
20160601|2016-06-05 21:00,6,14.9,14.9,14.85,14.86,47
20160601|2016-06-05 22:00,6,14.85,14.85,14.83,14.85,94
20160601|2016-06-05 22:30,6,14.85,14.87,14.8,14.82,143
20160601|2016-06-05 23:00,6,14.85,14.85,14.82,14.85,72
20160601|2016-06-05 23:30,6,14.85,14.9,14.85,14.85,146
20160601|2016-06-06 00:00,6,14.85,14.9,14.84,14.9,86
20160601|2016-06-06 00:30,6,14.85,14.85,14.8,14.82,17
20160601|2016-06-06 01:00,6,14.82,14.85,14.8,14.8,189
20160601|2016-06-06 01:30,6,14.85,14.9,14.85,14.85,96
20160601|2016-06-06 02:00,6,14.9,14.9,14.65,14.7,785
20160601|2016-06-06 02:30,6,14.68,14.7,14.6,14.65,303
20160601|2016-06-06 03:00,6,14.65,14.78,14.62,14.75,317
20160601|2016-06-06 03:30,6,14.75,14.8,14.7,14.7,101
20160601|2016-06-06 04:00,6,14.7,14.8,14.7,14.78,161
20160601|2016-06-06 04:30,6,14.75,14.8,14.73,14.73,54
20160601|2016-06-06 05:00,6,14.75,14.78,14.75,14.78,43
20160601|2016-06-06 05:30,6,14.75,14.77,14.75,14.75,100
20160601|2016-06-06 06:00,6,14.75,14.76,14.68,14.69,369
20160601|2016-06-06 06:30,6,14.69,14.7,14.6,14.64,560
20160601|2016-06-06 07:00,6,14.65,14.7,14.5,14.55,804
20160601|2016-06-06 07:30,6,14.57,14.6,14.5,14.55,381
20160601|2016-06-06 08:00,6,14.56,14.65,14.55,14.6,1145
20160601|2016-06-06 08:30,6,14.62,14.73,14.4,14.53,8457
20160601|2016-06-06 09:00,6,14.55,14.6,14.45,14.6,5704
20160601|2016-06-06 09:30,6,14.59,14.6,14.5,14.55,2616
20160601|2016-06-06 10:00,6,14.6,14.65,14.5,14.65,3418
20160601|2016-06-06 10:30,6,14.65,14.75,14.55,14.68,2835
20160601|2016-06-06 11:00,6,14.7,14.85,14.65,14.79,4303
20160601|2016-06-06 11:30,6,14.8,15,14.58,14.82,8647
20160601|2016-06-06 12:00,6,14.82,14.85,14.55,14.58,5165
20160601|2016-06-06 12:30,6,14.58,14.68,14.4,14.49,3257
20160601|2016-06-06 13:00,6,14.49,14.55,14.35,14.42,2493
20160601|2016-06-06 13:30,6,14.4,14.55,14.38,14.54,2199
20160601|2016-06-06 14:00,6,14.5,14.55,14.45,14.51,3391
20160601|2016-06-06 14:30,6,14.51,14.6,14.45,14.5,3568
20160601|2016-06-06 15:00,6,14.55,14.55,14.45,14.5,4430
20160601|2016-06-06 15:30,7,14.5,14.6,14.49,14.5,1881
20160601|2016-06-06 16:00,7,14.5,14.55,14.48,14.54,362
20160601|2016-06-06 16:30,7,14.53,14.58,14.5,14.53,207
20160601|2016-06-06 17:00,7,14.52,14.55,14.5,14.55,90
20160601|2016-06-06 17:30,7,14.53,14.55,14.53,14.55,25
20160601|2016-06-06 18:00,7,14.55,14.55,14.5,14.53,25
20160601|2016-06-06 18:30,7,14.55,14.56,14.5,14.55,36
20160601|2016-06-06 19:00,7,14.55,14.55,14.5,14.55,75
20160601|2016-06-06 19:30,7,14.55,14.55,14.53,14.53,26
20160601|2016-06-06 20:00,7,14.55,14.55,14.5,14.51,3
20160601|2016-06-06 20:30,7,14.5,14.5,14.48,14.5,42
20160601|2016-06-06 21:00,7,14.5,14.5,14.5,14.5,3
20160601|2016-06-06 21:30,7,14.48,14.48,14.45,14.47,11
20160601|2016-06-06 23:00,7,14.45,14.45,14.45,14.45,47
20160601|2016-06-06 23:30,7,14.45,14.45,14.4,14.4,5
20160601|2016-06-07 00:00,7,14.45,14.45,14.4,14.4,31
20160601|2016-06-07 00:30,7,14.45,14.45,14.4,14.4,15
20160601|2016-06-07 01:00,7,14.4,14.4,14.33,14.35,292
20160601|2016-06-07 01:30,7,14.35,14.4,14.35,14.4,38
20160601|2016-06-07 02:00,7,14.35,14.4,14.15,14.15,1591
20160601|2016-06-07 02:30,7,14.2,14.2,14.05,14.05,2451
20160601|2016-06-07 03:00,7,14.1,14.1,14,14.05,523
20160601|2016-06-07 03:30,7,14.05,14.1,14,14,328
20160601|2016-06-07 04:00,7,14.05,14.1,14.05,14.09,221
20160601|2016-06-07 04:30,7,14.1,14.11,14.08,14.11,170
20160601|2016-06-07 05:00,7,14.11,14.25,14.11,14.2,827
20160601|2016-06-07 05:30,7,14.2,14.25,14.15,14.2,212
20160601|2016-06-07 06:00,7,14.21,14.25,14.19,14.2,139
20160601|2016-06-07 06:30,7,14.2,14.3,14.18,14.24,295
20160601|2016-06-07 07:00,7,14.25,14.3,14.2,14.28,330
20160601|2016-06-07 07:30,7,14.3,14.4,14.25,14.35,1817
20160601|2016-06-07 08:00,7,14.3,14.4,14.3,14.35,560
20160601|2016-06-07 08:30,7,14.4,14.5,14.25,14.4,11775
20160601|2016-06-07 09:00,7,14.38,14.41,14.25,14.33,6961
20160601|2016-06-07 09:30,7,14.32,14.45,14.25,14.39,5881
20160601|2016-06-07 10:00,7,14.37,14.42,14.25,14.29,5010
20160601|2016-06-07 10:30,7,14.25,14.4,14.25,14.4,3498
20160601|2016-06-07 11:00,7,14.37,14.4,14.3,14.31,2241
20160601|2016-06-07 11:30,7,14.33,14.35,14.25,14.33,2980
20160601|2016-06-07 12:00,7,14.33,14.4,14.3,14.37,5087
20160601|2016-06-07 12:30,7,14.37,14.5,14.35,14.48,2968
20160601|2016-06-07 13:00,7,14.48,14.5,14.3,14.4,4604
20160601|2016-06-07 13:30,7,14.4,14.5,14.35,14.48,3489
20160601|2016-06-07 14:00,7,14.47,14.56,14.4,14.48,3985
20160601|2016-06-07 14:30,7,14.48,14.7,14.45,14.67,7351
20160601|2016-06-07 15:00,7,14.67,14.85,14.6,14.75,9458
20160601|2016-06-07 15:30,8,14.75,14.78,14.7,14.75,526
20160601|2016-06-07 16:00,8,14.75,14.78,14.75,14.75,140
20160601|2016-06-07 16:30,8,14.77,14.8,14.75,14.75,19
20160601|2016-06-07 17:00,8,14.75,14.79,14.75,14.76,37
20160601|2016-06-07 17:30,8,14.8,14.8,14.75,14.8,47
20160601|2016-06-07 18:00,8,14.75,14.76,14.75,14.76,19
20160601|2016-06-07 18:30,8,14.8,14.8,14.75,14.75,10
20160601|2016-06-07 19:00,8,14.76,14.8,14.75,14.75,57
20160601|2016-06-07 19:30,8,14.75,14.75,14.75,14.75,20
20160601|2016-06-07 20:00,8,14.75,14.8,14.75,14.8,157
20160601|2016-06-07 20:30,8,14.8,14.85,14.8,14.85,269
20160601|2016-06-07 21:00,8,14.8,14.82,14.8,14.8,94
20160601|2016-06-07 21:30,8,14.8,14.8,14.75,14.75,17
20160601|2016-06-07 22:00,8,14.8,14.8,14.74,14.75,43
20160601|2016-06-07 22:30,8,14.75,14.75,14.71,14.75,24
20160601|2016-06-07 23:00,8,14.75,14.75,14.75,14.75,6
20160601|2016-06-07 23:30,8,14.75,14.8,14.75,14.75,9
20160601|2016-06-08 00:00,8,14.75,14.75,14.75,14.75,1
20160601|2016-06-08 00:30,8,14.7,14.75,14.7,14.75,34
20160601|2016-06-08 01:00,8,14.72,14.75,14.7,14.7,17
20160601|2016-06-08 01:30,8,14.7,14.75,14.7,14.72,93
20160601|2016-06-08 02:00,8,14.75,14.75,14.7,14.7,164
20160601|2016-06-08 02:30,8,14.7,14.75,14.65,14.75,294
20160601|2016-06-08 03:00,8,14.75,14.8,14.7,14.75,192
20160601|2016-06-08 03:30,8,14.74,14.8,14.7,14.75,223
20160601|2016-06-08 04:00,8,14.7,14.75,14.68,14.7,210
20160601|2016-06-08 04:30,8,14.68,14.7,14.67,14.7,21
20160601|2016-06-08 05:00,8,14.65,14.7,14.64,14.65,399
20160601|2016-06-08 05:30,8,14.65,14.65,14.6,14.64,21
20160601|2016-06-08 06:00,8,14.65,14.7,14.58,14.58,754
20160601|2016-06-08 06:30,8,14.55,14.65,14.55,14.55,528
20160601|2016-06-08 07:00,8,14.59,14.6,14.55,14.59,200
20160601|2016-06-08 07:30,8,14.6,14.65,14.55,14.57,1179
20160601|2016-06-08 08:00,8,14.57,14.7,14.55,14.65,2730
20160601|2016-06-08 08:30,8,14.7,14.7,14.55,14.65,8970
20160601|2016-06-08 09:00,8,14.63,14.95,14.6,14.83,8795
20160601|2016-06-08 09:30,8,14.85,14.95,14.75,14.95,9256
20160601|2016-06-08 10:00,8,14.91,15.1,14.9,15.02,9138
20160601|2016-06-08 10:30,8,15.05,15.05,14.85,14.98,4732
20160601|2016-06-08 11:00,8,14.98,15.05,14.82,14.92,4502
20160601|2016-06-08 11:30,8,14.92,15.02,14.87,14.93,2641
20160601|2016-06-08 12:00,8,14.93,15.08,14.9,15.08,2771
20160601|2016-06-08 12:30,8,15.08,15.1,14.95,14.98,3653
20160601|2016-06-08 13:00,8,14.98,15.04,14.85,14.89,3904
20160601|2016-06-08 13:30,8,14.85,14.98,14.85,14.93,4177
20160601|2016-06-08 14:00,8,14.93,15,14.8,14.87,5812
20160601|2016-06-08 14:30,8,14.87,15.05,14.85,14.99,7157
20160601|2016-06-08 15:00,8,15,15.05,14.95,15,8173
20160601|2016-06-08 15:30,9,14.95,15,14.93,15,630
20160601|2016-06-08 16:00,9,15,15,14.99,15,33
20160601|2016-06-08 16:30,9,15,15,14.99,14.99,57
20160601|2016-06-08 17:00,9,14.95,15,14.95,14.98,55
20160601|2016-06-08 17:30,9,14.98,15,14.98,15,9
20160601|2016-06-08 18:00,9,15,15,15,15,25
20160601|2016-06-08 18:30,9,15,15.02,15,15.02,74
20160601|2016-06-08 19:00,9,15,15.02,14.99,15,17
20160601|2016-06-08 19:30,9,15,15.05,15,15.05,57
20160601|2016-06-08 20:00,9,15.05,15.1,15.05,15.1,12
20160601|2016-06-08 20:30,9,15.05,15.13,15.05,15.13,39
20160601|2016-06-08 21:30,9,15.1,15.1,15.1,15.1,1
20160601|2016-06-08 22:00,9,15.1,15.1,15.1,15.1,2
20160601|2016-06-08 22:30,9,15.15,15.15,15.1,15.1,7
20160601|2016-06-08 23:00,9,15.15,15.15,15.13,15.15,24
20160601|2016-06-08 23:30,9,15.15,15.15,15.15,15.15,133
20160601|2016-06-09 00:00,9,15.15,15.15,15.15,15.15,16
20160601|2016-06-09 00:30,9,15.1,15.13,15.1,15.1,15
20160601|2016-06-09 01:00,9,15.1,15.15,15.05,15.1,111
20160601|2016-06-09 01:30,9,15.15,15.15,15.1,15.1,4
20160601|2016-06-09 02:00,9,15.15,15.25,15.15,15.25,248
20160601|2016-06-09 02:30,9,15.3,15.35,15.25,15.35,533
20160601|2016-06-09 03:00,9,15.3,15.37,15.3,15.37,348
20160601|2016-06-09 03:30,9,15.35,15.38,15.3,15.3,406
20160601|2016-06-09 04:00,9,15.3,15.35,15.3,15.35,133
20160601|2016-06-09 04:30,9,15.35,15.35,15.3,15.31,135
20160601|2016-06-09 05:00,9,15.35,15.45,15.32,15.42,890
20160601|2016-06-09 05:30,9,15.4,15.45,15.3,15.3,350
20160601|2016-06-09 06:00,9,15.34,15.35,15.3,15.3,103
20160601|2016-06-09 06:30,9,15.3,15.45,15.3,15.35,328
20160601|2016-06-09 07:00,9,15.37,15.43,15.35,15.4,651
20160601|2016-06-09 07:30,9,15.4,15.42,15.35,15.35,618
20160601|2016-06-09 08:00,9,15.4,15.4,15.3,15.35,473
20160601|2016-06-09 08:30,9,15.4,15.56,15.35,15.45,14175
20160601|2016-06-09 09:00,9,15.47,15.65,15.45,15.61,7768
20160601|2016-06-09 09:30,9,15.61,15.7,15.45,15.55,6053
20160601|2016-06-09 10:00,9,15.55,15.6,15.4,15.54,4888
20160601|2016-06-09 10:30,9,15.55,15.7,15.53,15.67,4707
20160601|2016-06-09 11:00,9,15.67,15.8,15.6,15.6,4459
20160601|2016-06-09 11:30,9,15.62,15.65,15.45,15.48,2121
20160601|2016-06-09 12:00,9,15.48,15.6,15.3,15.38,4128
20160601|2016-06-09 12:30,9,15.38,15.55,15.29,15.47,4824
20160601|2016-06-09 13:00,9,15.5,15.6,15.38,15.47,3161
20160601|2016-06-09 13:30,9,15.47,15.47,15.3,15.38,4036
20160601|2016-06-09 14:00,9,15.38,15.5,15.3,15.44,4184
20160601|2016-06-09 14:30,9,15.44,15.55,15.35,15.45,9678
20160601|2016-06-09 15:00,9,15.45,15.55,15.4,15.49,6238
20160601|2016-06-09 15:30,10,15.45,15.5,15.44,15.49,776
20160601|2016-06-09 16:00,10,15.49,15.5,15.45,15.45,254
20160601|2016-06-09 16:30,10,15.49,15.49,15.49,15.49,3
20160601|2016-06-09 17:00,10,15.49,15.5,15.49,15.5,387
20160601|2016-06-09 17:30,10,15.5,15.5,15.49,15.5,140
20160601|2016-06-09 18:00,10,15.5,15.55,15.5,15.5,91
20160601|2016-06-09 18:30,10,15.5,15.5,15.49,15.5,277
20160601|2016-06-09 19:00,10,15.5,15.55,15.5,15.55,39
20160601|2016-06-09 19:30,10,15.5,15.52,15.5,15.52,15
20160601|2016-06-09 20:00,10,15.55,15.55,15.52,15.52,6
20160601|2016-06-09 20:30,10,15.5,15.5,15.5,15.5,2
20160601|2016-06-09 21:00,10,15.55,15.55,15.53,15.55,169
20160601|2016-06-09 21:30,10,15.55,15.55,15.55,15.55,14
20160601|2016-06-09 22:00,10,15.55,15.55,15.55,15.55,8
20160601|2016-06-09 22:30,10,15.55,15.56,15.55,15.55,34
20160601|2016-06-09 23:00,10,15.56,15.56,15.55,15.55,55
20160601|2016-06-09 23:30,10,15.55,15.56,15.55,15.56,16
20160601|2016-06-10 00:00,10,15.55,15.55,15.55,15.55,3
20160601|2016-06-10 00:30,10,15.56,15.6,15.56,15.56,7
20160601|2016-06-10 01:00,10,15.6,15.6,15.53,15.6,194
20160601|2016-06-10 01:30,10,15.55,15.7,15.55,15.7,734
20160601|2016-06-10 02:00,10,15.7,15.9,15.68,15.85,741
20160601|2016-06-10 02:30,10,15.85,15.87,15.75,15.86,420
20160601|2016-06-10 03:00,10,15.85,15.95,15.85,15.88,768
20160601|2016-06-10 03:30,10,15.9,15.95,15.85,15.9,681
20160601|2016-06-10 04:00,10,15.93,16.09,15.9,16,2448
20160601|2016-06-10 04:30,10,16.05,16.2,16.02,16.15,1785
20160601|2016-06-10 05:00,10,16.15,16.24,16.1,16.14,1293
20160601|2016-06-10 05:30,10,16.15,16.2,16.1,16.2,277
20160601|2016-06-10 06:00,10,16.18,16.19,16.09,16.14,573
20160601|2016-06-10 06:30,10,16.15,16.3,16.15,16.25,1306
20160601|2016-06-10 07:00,10,16.25,16.3,16.24,16.25,921
20160601|2016-06-10 07:30,10,16.28,16.4,16.25,16.39,1509
20160601|2016-06-10 08:00,10,16.39,16.55,16.39,16.44,2958
20160601|2016-06-10 08:30,10,16.44,16.79,16.3,16.65,18391
20160601|2016-06-10 09:00,10,16.7,16.8,16.55,16.6,10314
20160601|2016-06-10 09:30,10,16.55,16.75,16.4,16.67,7561
20160601|2016-06-10 10:00,10,16.65,16.75,16.55,16.7,6346
20160601|2016-06-10 10:30,10,16.68,16.9,16.6,16.85,5178
20160601|2016-06-10 11:00,10,16.85,17,16.8,16.99,4372
20160601|2016-06-10 11:30,10,17,17.15,16.99,16.99,6500
20160601|2016-06-10 12:00,10,16.99,17.1,16.8,16.9,5768
20160601|2016-06-10 12:30,10,16.91,17.5,16.91,17.4,6348
20160601|2016-06-10 13:00,10,17.43,17.65,17.35,17.6,10875
20160601|2016-06-10 13:30,10,17.58,17.7,17.5,17.61,5742
20160601|2016-06-10 14:00,10,17.62,17.85,17.57,17.73,7512
20160601|2016-06-10 14:30,10,17.73,17.8,17.4,17.65,11604
20160601|2016-06-10 15:00,10,17.65,17.7,17.42,17.5,13542
20160601|2016-06-12 17:00,13,17.75,17.95,17.7,17.85,232
20160601|2016-06-12 17:30,13,17.85,17.95,17.85,17.95,140
20160601|2016-06-12 18:00,13,17.9,17.95,17.88,17.95,135
20160601|2016-06-12 18:30,13,17.95,18.1,17.9,18.05,370
20160601|2016-06-12 19:00,13,18.05,18.1,18,18.07,191
20160601|2016-06-12 19:30,13,18.1,18.15,18.05,18.15,159
20160601|2016-06-12 20:00,13,18.15,18.25,18.1,18.22,269
20160601|2016-06-12 20:30,13,18.2,18.3,18.2,18.3,106
20160601|2016-06-12 21:00,13,18.3,18.3,18.2,18.28,192
20160601|2016-06-12 21:30,13,18.3,18.35,18.25,18.3,80
20160601|2016-06-12 22:00,13,18.3,18.35,18.3,18.35,101
20160601|2016-06-12 22:30,13,18.34,18.4,18.3,18.35,58
20160601|2016-06-12 23:00,13,18.3,18.4,18.3,18.4,15
20160601|2016-06-12 23:30,13,18.4,18.48,18.39,18.48,148
20160601|2016-06-13 00:00,13,18.48,18.48,18.4,18.45,84
20160601|2016-06-13 00:30,13,18.45,18.5,18.4,18.5,91
20160601|2016-06-13 01:00,13,18.5,18.55,18.5,18.55,143
20160601|2016-06-13 01:30,13,18.55,18.55,18.4,18.44,297
20160601|2016-06-13 02:00,13,18.45,18.54,18.3,18.35,844
20160601|2016-06-13 02:30,13,18.4,18.55,18.4,18.45,416
20160601|2016-06-13 03:00,13,18.46,18.5,18.35,18.4,1003
20160601|2016-06-13 03:30,13,18.4,18.55,18.4,18.5,579
20160601|2016-06-13 04:00,13,18.55,18.6,18.5,18.55,149
20160601|2016-06-13 04:30,13,18.55,18.65,18.5,18.6,671
20160601|2016-06-13 05:00,13,18.6,18.65,18.55,18.65,432
20160601|2016-06-13 05:30,13,18.6,18.7,18.6,18.65,249
20160601|2016-06-13 06:00,13,18.65,18.65,18.5,18.5,302
20160601|2016-06-13 06:30,13,18.5,18.55,18.4,18.4,1599
20160601|2016-06-13 07:00,13,18.4,18.58,18.4,18.55,1291
20160601|2016-06-13 07:30,13,18.55,18.6,18.49,18.54,825
20160601|2016-06-13 08:00,13,18.5,18.75,18.5,18.73,2356
20160601|2016-06-13 08:30,13,18.74,18.75,18.08,18.25,20568
20160601|2016-06-13 09:00,13,18.23,18.5,18.05,18.3,15303
20160601|2016-06-13 09:30,13,18.3,18.5,18.2,18.49,11356
20160601|2016-06-13 10:00,13,18.49,18.78,18.43,18.7,9363
20160601|2016-06-13 10:30,13,18.7,19.78,18.67,19.75,12871
20160601|2016-06-13 11:00,13,19.75,19.85,19.2,19.32,20946
20160601|2016-06-13 11:30,13,19.31,19.45,19.25,19.43,5699
20160601|2016-06-13 12:00,13,19.43,19.7,19.39,19.51,4856
20160601|2016-06-13 12:30,13,19.52,20,19.4,19.94,9173
20160601|2016-06-13 13:00,13,19.9,20.15,19.75,20.1,7540
20160601|2016-06-13 13:30,13,20.09,20.35,19.9,20.35,8268
20160601|2016-06-13 14:00,13,20.35,20.88,20.3,20.69,12991
20160601|2016-06-13 14:30,13,20.7,21.17,20.51,21.13,18886
20160601|2016-06-13 15:00,13,21.12,21.5,21,21.35,11552
20160601|2016-06-13 15:30,14,21.35,21.45,21.25,21.4,628
20160601|2016-06-13 16:00,14,21.4,21.45,21.4,21.45,44
20160601|2016-06-13 16:30,14,21.45,21.56,21.4,21.5,121
20160601|2016-06-13 17:00,14,21.49,21.6,21.45,21.58,335
20160601|2016-06-13 17:30,14,21.6,21.61,21.54,21.6,257
20160601|2016-06-13 18:00,14,21.6,21.65,21.6,21.62,149
20160601|2016-06-13 18:30,14,21.6,21.63,21.5,21.55,193
20160601|2016-06-13 19:00,14,21.5,21.59,21.35,21.45,352
20160601|2016-06-13 19:30,14,21.4,21.55,21.35,21.55,279
20160601|2016-06-13 20:00,14,21.55,21.6,21.45,21.6,48
20160601|2016-06-13 20:30,14,21.5,21.58,21.5,21.54,107
20160601|2016-06-13 21:00,14,21.55,21.57,21.54,21.55,76
20160601|2016-06-13 21:30,14,21.55,21.6,21.55,21.55,10
20160601|2016-06-13 22:00,14,21.6,21.6,21.55,21.55,38
20160601|2016-06-13 22:30,14,21.55,21.56,21.5,21.52,55
20160601|2016-06-13 23:00,14,21.55,21.55,21.48,21.5,81
20160601|2016-06-13 23:30,14,21.45,21.45,21.35,21.35,63
20160601|2016-06-14 00:00,14,21.4,21.47,21.38,21.45,59
20160601|2016-06-14 00:30,14,21.4,21.5,21.4,21.4,30
20160601|2016-06-14 01:00,14,21.4,21.4,21.2,21.25,757
20160601|2016-06-14 01:30,14,21.27,21.3,21.13,21.3,503
20160601|2016-06-14 02:00,14,21.3,21.45,21.25,21.35,710
20160601|2016-06-14 02:30,14,21.3,21.35,21.2,21.35,518
20160601|2016-06-14 03:00,14,21.3,21.5,21.3,21.45,263
20160601|2016-06-14 03:30,14,21.5,21.9,21.5,21.8,832
20160601|2016-06-14 04:00,14,21.8,21.95,21.75,21.9,478
20160601|2016-06-14 04:30,14,21.88,21.89,21.75,21.78,846
20160601|2016-06-14 05:00,14,21.75,21.76,21.68,21.73,962
20160601|2016-06-14 05:30,14,21.7,21.75,21.44,21.55,1812
20160601|2016-06-14 06:00,14,21.55,21.6,21.55,21.55,365
20160601|2016-06-14 06:30,14,21.55,21.82,21.55,21.8,1070
20160601|2016-06-14 07:00,14,21.77,22.1,21.77,22.1,1364
20160601|2016-06-14 07:30,14,22.15,22.15,21.85,21.87,1214
20160601|2016-06-14 08:00,14,21.9,21.95,21.78,21.82,1587
20160601|2016-06-14 08:30,14,21.83,21.85,20.24,20.9,20426
20160601|2016-06-14 09:00,14,20.9,21.97,20.65,21.6,18247
20160601|2016-06-14 09:30,14,21.6,22.03,21.35,21.93,16081
20160601|2016-06-14 10:00,14,21.9,22.08,21.43,21.5,12281
20160601|2016-06-14 10:30,14,21.5,21.5,20.94,21.35,6588
20160601|2016-06-14 11:00,14,21.35,21.4,20.55,20.62,4690
20160601|2016-06-14 11:30,14,20.6,21.1,20.59,20.9,4352
20160601|2016-06-14 12:00,14,20.9,21.15,20.75,21.05,3266
20160601|2016-06-14 12:30,14,21.08,21.35,20.9,21.28,3848
20160601|2016-06-14 13:00,14,21.25,21.32,20.75,20.75,3927
20160601|2016-06-14 13:30,14,20.75,21.52,20.7,21.38,4124
20160601|2016-06-14 14:00,14,21.38,21.53,20.59,20.6,6923
20160601|2016-06-14 14:30,14,20.6,20.65,20.02,20.4,8589
20160601|2016-06-14 15:00,14,20.4,20.62,20.33,20.55,4342
20160601|2016-06-14 15:30,15,20.55,20.7,20.5,20.64,263
20160601|2016-06-14 16:00,15,20.65,20.7,20.65,20.7,28
20160601|2016-06-14 16:30,15,20.65,20.7,20.65,20.7,18
20160601|2016-06-14 17:00,15,20.65,20.75,20.6,20.75,35
20160601|2016-06-14 17:30,15,20.75,20.9,20.75,20.9,21
20160601|2016-06-14 18:00,15,20.82,20.82,20.8,20.8,36
20160601|2016-06-14 18:30,15,20.8,20.8,20.7,20.75,6
20160601|2016-06-14 19:00,15,20.7,20.7,20.7,20.7,1
20160601|2016-06-14 19:30,15,20.75,20.75,20.72,20.72,8
20160601|2016-06-14 20:00,15,20.6,20.75,20.25,20.75,112
20160601|2016-06-14 21:30,15,20.5,20.5,20.35,20.35,37
20160601|2016-06-14 22:30,15,20.45,20.45,20.45,20.45,24
20160601|2016-06-14 23:00,15,20.49,20.49,20.4,20.4,2
20160601|2016-06-14 23:30,15,20.5,20.5,20.5,20.5,2
20160601|2016-06-15 00:30,15,20.5,20.55,20.5,20.5,19
20160601|2016-06-15 01:00,15,20.45,20.45,20.3,20.3,6
20160601|2016-06-15 01:30,15,20.3,20.35,20.3,20.35,17
20160601|2016-06-15 02:00,15,20.3,20.3,20,20.05,62
20160601|2016-06-15 02:30,15,20.05,20.05,19.95,19.99,49
20160601|2016-06-15 03:00,15,20.1,20.1,20.04,20.05,9
20160601|2016-06-15 03:30,15,20.04,20.04,19.75,19.75,57
20160601|2016-06-15 04:00,15,19.8,19.8,19.65,19.65,39
20160601|2016-06-15 04:30,15,19.8,19.85,19.78,19.78,15
20160601|2016-06-15 05:00,15,19.65,19.8,19.65,19.7,119
20160601|2016-06-15 05:30,15,19.7,19.75,19.7,19.75,24
20160601|2016-06-15 06:00,15,19.65,19.75,19.65,19.69,65
20160601|2016-06-15 06:30,15,19.73,19.85,19.65,19.8,85
20160601|2016-06-15 07:00,15,19.75,19.75,19.65,19.7,199
20160601|2016-06-15 07:30,15,19.7,19.95,19.65,19.9,508
20160701|2016-01-29 04:00,29,21.86,21.9,21.85,21.9,7
20160701|2016-01-29 04:30,29,21.95,22,21.95,22,10
20160701|2016-01-29 05:00,29,21.95,22,21.95,22,111
20160701|2016-01-29 07:00,29,22,22.05,22,22.05,210
20160701|2016-01-29 08:00,29,22,22,21.94,22,106
20160701|2016-01-29 08:30,29,22,22.02,21.84,21.85,270
20160701|2016-01-29 09:00,29,21.85,21.85,21.8,21.85,123
20160701|2016-01-29 09:30,29,21.89,21.9,21.78,21.83,130
20160701|2016-01-29 10:00,29,21.8,21.8,21.74,21.8,182
20160701|2016-01-29 10:30,29,21.8,21.85,21.74,21.75,41
20160701|2016-01-29 11:00,29,21.75,21.8,21.7,21.7,29
20160701|2016-01-29 11:30,29,21.75,21.78,21.65,21.67,76
20160701|2016-01-29 12:00,29,21.68,21.71,21.64,21.69,81
20160701|2016-01-29 12:30,29,21.65,21.7,21.6,21.69,153
20160701|2016-01-29 13:00,29,21.7,21.77,21.63,21.65,152
20160701|2016-01-29 13:30,29,21.6,21.75,21.6,21.75,247
20160701|2016-01-29 14:00,29,21.7,21.7,21.58,21.59,188
20160701|2016-01-29 14:30,29,21.6,21.65,21.58,21.65,169
20160701|2016-01-29 15:00,29,21.64,21.65,21.45,21.5,610
20160701|2016-01-31 17:00,1,21.5,21.5,21.42,21.44,28
20160701|2016-01-31 17:30,1,21.43,21.43,21.43,21.43,11
20160701|2016-01-31 18:30,1,21.49,21.49,21.49,21.49,5
20160701|2016-01-31 19:00,1,21.55,21.55,21.55,21.55,4
20160701|2016-01-31 19:30,1,21.5,21.5,21.45,21.46,12
20160701|2016-01-31 20:00,1,21.5,21.5,21.5,21.5,3
20160701|2016-01-31 20:30,1,21.45,21.45,21.45,21.45,1
20160701|2016-01-31 21:00,1,21.45,21.45,21.45,21.45,4
20160701|2016-01-31 21:30,1,21.55,21.55,21.54,21.54,2
20160701|2016-01-31 23:30,1,21.48,21.48,21.4,21.4,3
20160701|2016-02-01 02:00,1,21.55,21.65,21.55,21.61,9
20160701|2016-02-01 02:30,1,21.55,21.58,21.5,21.5,48
20160701|2016-02-01 03:00,1,21.56,21.6,21.5,21.5,38
20160701|2016-02-01 03:30,1,21.53,21.6,21.53,21.6,14
20160701|2016-02-01 04:00,1,21.6,21.6,21.55,21.55,39
20160701|2016-02-01 06:00,1,21.5,21.62,21.5,21.6,33
20160701|2016-02-01 06:30,1,21.6,21.65,21.58,21.6,170
20160701|2016-02-01 07:00,1,21.58,21.62,21.58,21.6,89
20160701|2016-02-01 07:30,1,21.63,21.65,21.6,21.65,12
20160701|2016-02-01 08:00,1,21.6,21.6,21.6,21.6,46
20160701|2016-02-01 08:30,1,21.65,21.7,21.58,21.6,366
20160701|2016-02-01 09:00,1,21.65,21.7,21.6,21.63,103
20160701|2016-02-01 09:30,1,21.65,21.65,21.43,21.45,131
20160701|2016-02-01 10:00,1,21.45,21.5,21.4,21.47,164
20160701|2016-02-01 10:30,1,21.48,21.48,21.4,21.4,31
20160701|2016-02-01 11:00,1,21.4,21.5,21.4,21.5,129
20160701|2016-02-01 11:30,1,21.5,21.59,21.5,21.57,237
20160701|2016-02-01 12:00,1,21.55,21.57,21.53,21.55,66
20160701|2016-02-01 12:30,1,21.51,21.6,21.5,21.5,172
20160701|2016-02-01 13:00,1,21.48,21.53,21.42,21.5,106
20160701|2016-02-01 13:30,1,21.47,21.5,21.4,21.45,274
20160701|2016-02-01 14:00,1,21.45,21.5,21.37,21.37,176
20160701|2016-02-01 14:30,1,21.35,21.45,21.3,21.42,130
20160701|2016-02-01 15:00,1,21.4,21.44,21.32,21.34,559
20160701|2016-02-01 15:30,2,21.35,21.36,21.35,21.36,4
20160701|2016-02-01 16:00,2,21.4,21.4,21.4,21.4,1
20160701|2016-02-01 16:30,2,21.45,22.3,21.45,21.48,192
20160701|2016-02-01 17:00,2,21.5,21.5,21.36,21.37,98
20160701|2016-02-01 17:30,2,21.39,21.43,21.36,21.4,84
20160701|2016-02-01 20:00,2,21.4,21.4,21.4,21.4,1
20160701|2016-02-01 21:30,2,21.5,21.5,21.5,21.5,1
20160701|2016-02-01 23:00,2,21.52,21.52,21.52,21.52,1
20160701|2016-02-02 00:30,2,21.45,21.45,21.45,21.45,2
20160701|2016-02-02 01:30,2,21.45,21.45,21.45,21.45,2
20160701|2016-02-02 02:00,2,21.5,21.55,21.5,21.55,15
20160701|2016-02-02 02:30,2,21.55,21.62,21.54,21.62,7
20160701|2016-02-02 03:00,2,21.55,21.6,21.54,21.55,331
20160701|2016-02-02 03:30,2,21.56,21.65,21.56,21.65,6
20160701|2016-02-02 04:00,2,21.6,21.6,21.6,21.6,1
20160701|2016-02-02 04:30,2,21.6,21.6,21.57,21.57,7
20160701|2016-02-02 05:00,2,21.6,21.65,21.55,21.55,8
20160701|2016-02-02 05:30,2,21.5,21.5,21.5,21.5,6
20160701|2016-02-02 06:30,2,21.55,21.55,21.55,21.55,2
20160701|2016-02-02 07:00,2,21.5,21.6,21.5,21.6,10
20160701|2016-02-02 07:30,2,21.65,21.67,21.6,21.6,110
20160701|2016-02-02 08:00,2,21.6,21.7,21.6,21.7,130
20160701|2016-02-02 08:30,2,21.7,21.88,21.68,21.8,164
20160701|2016-02-02 09:00,2,21.82,21.87,21.7,21.78,279
20160701|2016-02-02 09:30,2,21.83,21.85,21.74,21.75,189
20160701|2016-02-02 10:00,2,21.77,21.82,21.72,21.79,287
20160701|2016-02-02 10:30,2,21.8,21.9,21.75,21.9,211
20160701|2016-02-02 11:00,2,21.9,22.02,21.89,21.9,145
20160701|2016-02-02 11:30,2,21.9,21.9,21.85,21.9,77
20160701|2016-02-02 12:00,2,21.95,22,21.92,21.95,160
20160701|2016-02-02 12:30,2,21.98,22.02,21.95,22,19
20160701|2016-02-02 13:00,2,22,22.07,21.95,22.05,93
20160701|2016-02-02 13:30,2,22.05,22.07,21.95,22.05,43
20160701|2016-02-02 14:00,2,22.05,22.15,22.05,22.1,160
20160701|2016-02-02 14:30,2,22.1,22.2,22.07,22.09,106
20160701|2016-02-02 15:00,2,22.05,22.08,22,22.08,198
20160701|2016-02-02 16:30,3,22.02,22.02,22.02,22.02,4
20160701|2016-02-02 18:30,3,22.15,22.15,22.15,22.15,1
20160701|2016-02-02 19:00,3,22.15,22.2,22.14,22.2,9
20160701|2016-02-02 21:30,3,22.15,22.15,22.08,22.08,3
20160701|2016-02-02 22:00,3,22.08,22.08,22.08,22.08,2
20160701|2016-02-03 01:00,3,22.02,22.02,22,22,10
20160701|2016-02-03 01:30,3,21.9,21.9,21.9,21.9,1
20160701|2016-02-03 02:00,3,21.87,22,21.87,21.92,11
20160701|2016-02-03 02:30,3,21.92,21.92,21.92,21.92,8
20160701|2016-02-03 03:00,3,21.88,21.92,21.88,21.92,2
20160701|2016-02-03 03:30,3,21.97,22,21.97,22,3
20160701|2016-02-03 04:00,3,22.1,22.15,22.07,22.09,46
20160701|2016-02-03 04:30,3,22.03,22.06,22,22.04,18
20160701|2016-02-03 05:00,3,22.05,22.06,21.95,21.95,39
20160701|2016-02-03 05:30,3,21.95,21.95,21.93,21.93,2
20160701|2016-02-03 06:00,3,21.92,21.92,21.92,21.92,7
20160701|2016-02-03 06:30,3,21.95,22.02,21.95,22.02,7
20160701|2016-02-03 07:00,3,22.03,22.03,21.95,21.96,6
20160701|2016-02-03 07:30,3,21.93,21.97,21.88,21.88,19
20160701|2016-02-03 08:00,3,21.9,21.93,21.87,21.9,58
20160701|2016-02-03 08:30,3,21.95,22.2,21.95,22.2,232
20160701|2016-02-03 09:00,3,22.25,22.65,22.24,22.6,352
20160701|2016-02-03 09:30,3,22.6,22.72,22.29,22.35,334
20160701|2016-02-03 10:00,3,22.35,22.55,22.33,22.33,98
20160701|2016-02-03 10:30,3,22.38,22.47,22.25,22.4,83
20160701|2016-02-03 11:00,3,22.35,22.45,22.32,22.4,43
20160701|2016-02-03 11:30,3,22.45,22.53,22.35,22.35,121
20160701|2016-02-03 12:00,3,22.32,22.42,22.3,22.42,67
20160701|2016-02-03 12:30,3,22.4,22.5,22.38,22.48,179
20160701|2016-02-03 13:00,3,22.45,22.45,22.05,22.05,134
20160701|2016-02-03 13:30,3,22.1,22.15,21.85,22,346
20160701|2016-02-03 14:00,3,22,22.07,21.93,22.07,77
20160701|2016-02-03 14:30,3,22.05,22.2,22,22.05,235
20160701|2016-02-03 15:00,3,22.04,22.04,21.9,21.99,190
20160701|2016-02-03 17:00,4,22.03,22.04,21.95,21.96,7
20160701|2016-02-03 17:30,4,21.96,21.96,21.95,21.95,15
20160701|2016-02-03 19:00,4,21.9,21.9,21.8,21.82,54
20160701|2016-02-03 19:30,4,21.85,21.85,21.84,21.85,13
20160701|2016-02-03 20:30,4,21.8,21.8,21.79,21.79,27
20160701|2016-02-03 21:00,4,21.82,21.84,21.82,21.84,4
20160701|2016-02-03 22:00,4,21.79,21.79,21.78,21.78,4
20160701|2016-02-04 01:30,4,21.75,21.8,21.75,21.79,6
20160701|2016-02-04 02:00,4,21.84,21.89,21.84,21.89,4
20160701|2016-02-04 02:30,4,21.83,21.89,21.81,21.89,6
20160701|2016-02-04 03:00,4,21.95,21.95,21.95,21.95,2
20160701|2016-02-04 03:30,4,21.95,21.95,21.85,21.85,18
20160701|2016-02-04 05:00,4,21.95,21.95,21.95,21.95,5
20160701|2016-02-04 05:30,4,21.95,21.99,21.95,21.97,5
20160701|2016-02-04 06:00,4,21.95,22,21.95,22,15
20160701|2016-02-04 06:30,4,22,22.1,21.99,22.1,16
20160701|2016-02-04 07:00,4,22.11,22.26,22.11,22.22,49
20160701|2016-02-04 07:30,4,22.25,22.35,22.18,22.3,64
20160701|2016-02-04 08:00,4,22.28,22.28,22.2,22.22,38
20160701|2016-02-04 08:30,4,22.21,22.35,22.11,22.22,265
20160701|2016-02-04 09:00,4,22.25,22.39,22.03,22.04,386
20160701|2016-02-04 09:30,4,22.05,22.1,21.92,22,247
20160701|2016-02-04 10:00,4,21.94,22.23,21.94,22.15,158
20160701|2016-02-04 10:30,4,22.17,22.28,22.05,22.25,152
20160701|2016-02-04 11:00,4,22.2,22.28,22.07,22.2,589
20160701|2016-02-04 11:30,4,22.22,22.26,22.15,22.2,15
20160701|2016-02-04 12:00,4,22.2,22.22,22.12,22.15,31
20160701|2016-02-04 12:30,4,22.13,22.3,22.13,22.28,30
20160701|2016-02-04 13:00,4,22.35,22.39,22.25,22.35,98
20160701|2016-02-04 13:30,4,22.33,22.44,22.3,22.34,74
20160701|2016-02-04 14:00,4,22.35,22.43,22.29,22.38,116
20160701|2016-02-04 14:30,4,22.4,22.43,22.23,22.23,73
20160701|2016-02-04 15:00,4,22.25,22.35,22.2,22.25,525
20160701|2016-02-04 15:30,5,22.23,22.25,22.23,22.25,39
20160701|2016-02-05 02:00,5,22.3,22.35,22.3,22.3,103
20160701|2016-02-05 03:00,5,22.26,22.3,22.26,22.3,4
20160701|2016-02-05 03:30,5,22.18,22.18,22.18,22.18,11
20160701|2016-02-05 04:00,5,22.18,22.18,22.15,22.15,5
20160701|2016-02-05 05:00,5,22.24,22.24,22.24,22.24,1
20160701|2016-02-05 05:30,5,22.27,22.28,22.27,22.28,4
20160701|2016-02-05 06:00,5,22.23,22.25,22.22,22.22,8
20160701|2016-02-05 06:30,5,22.28,22.28,22.28,22.28,3
20160701|2016-02-05 07:00,5,22.29,22.32,22.24,22.24,50
20160701|2016-02-05 07:30,5,22.29,22.48,22.29,22.35,144
20160701|2016-02-05 08:00,5,22.38,22.38,22.17,22.28,68
20160701|2016-02-05 08:30,5,22.25,22.5,22.25,22.4,238
20160701|2016-02-05 09:00,5,22.35,22.61,22.34,22.55,186
20160701|2016-02-05 09:30,5,22.55,22.55,22.43,22.55,129
20160701|2016-02-05 10:00,5,22.55,22.64,22.5,22.6,226
20160701|2016-02-05 10:30,5,22.55,22.6,22.53,22.54,111
20160701|2016-02-05 11:00,5,22.45,22.57,22.45,22.45,50
20160701|2016-02-05 11:30,5,22.45,22.55,22.45,22.55,135
20160701|2016-02-05 12:00,5,22.52,22.62,22.48,22.57,119
20160701|2016-02-05 12:30,5,22.6,22.7,22.6,22.69,112
20160701|2016-02-05 13:00,5,22.67,23,22.67,23,310
20160701|2016-02-05 13:30,5,22.97,22.99,22.89,22.95,131
20160701|2016-02-05 14:00,5,22.95,23.01,22.8,22.85,342
20160701|2016-02-05 14:30,5,22.88,22.97,22.75,22.8,427
20160701|2016-02-05 15:00,5,22.77,22.9,22.62,22.7,818
20160701|2016-02-07 17:00,8,22.8,22.95,22.75,22.9,37
20160701|2016-02-07 18:00,8,22.85,22.9,22.85,22.9,2
20160701|2016-02-07 19:00,8,22.85,22.85,22.74,22.74,6
20160701|2016-02-07 20:00,8,22.75,22.75,22.75,22.75,1
20160701|2016-02-07 21:30,8,22.82,22.82,22.78,22.78,2
20160701|2016-02-07 22:30,8,22.7,22.7,22.7,22.7,1
20160701|2016-02-08 01:00,8,22.75,22.75,22.75,22.75,1
20160701|2016-02-08 02:00,8,22.7,22.7,22.7,22.7,2
20160701|2016-02-08 02:30,8,22.75,22.82,22.73,22.82,4
20160701|2016-02-08 03:00,8,22.83,23.08,22.83,23.08,93
20160701|2016-02-08 03:30,8,23.06,23.13,23.05,23.13,26
20160701|2016-02-08 04:30,8,23.1,23.17,23.08,23.17,12
20160701|2016-02-08 05:00,8,23.2,23.2,23.2,23.2,1
20160701|2016-02-08 05:30,8,23.1,23.17,23.1,23.15,5
20160701|2016-02-08 06:00,8,23.15,23.25,23.15,23.24,15
20160701|2016-02-08 06:30,8,23.25,23.27,23.24,23.24,12
20160701|2016-02-08 07:00,8,23.3,23.35,23.24,23.3,93
20160701|2016-02-08 07:30,8,23.24,23.3,23.23,23.3,21
20160701|2016-02-08 08:00,8,23.27,23.35,23.25,23.33,52
20160701|2016-02-08 08:30,8,23.3,23.38,23.23,23.35,273
20160701|2016-02-08 09:00,8,23.35,23.39,23.25,23.34,119
20160701|2016-02-08 09:30,8,23.3,23.45,23.3,23.4,151
20160701|2016-02-08 10:00,8,23.4,23.56,23.4,23.47,84
20160701|2016-02-08 10:30,8,23.52,23.65,23.48,23.53,92
20160701|2016-02-08 11:00,8,23.54,23.55,23.45,23.5,83
20160701|2016-02-08 11:30,8,23.47,23.55,23.42,23.48,88
20160701|2016-02-08 12:00,8,23.51,23.65,23.51,23.64,99
20160701|2016-02-08 12:30,8,23.64,23.72,23.58,23.72,260
20160701|2016-02-08 13:00,8,23.72,23.75,23.63,23.7,117
20160701|2016-02-08 13:30,8,23.75,23.83,23.65,23.7,199
20160701|2016-02-08 14:00,8,23.7,23.7,23.45,23.53,237
20160701|2016-02-08 14:30,8,23.45,23.45,23,23.2,404
20160701|2016-02-08 15:00,8,23.21,23.22,23.05,23.12,543
20160701|2016-02-08 15:30,9,23.1,23.1,23.05,23.05,6
20160701|2016-02-08 16:00,9,23.06,23.1,23.06,23.09,12
20160701|2016-02-08 16:30,9,23.09,23.1,23,23.1,16
20160701|2016-02-08 17:00,9,23.1,23.12,23.1,23.1,18
20160701|2016-02-08 18:00,9,23.15,23.15,23.15,23.15,1
20160701|2016-02-08 18:30,9,23.15,23.2,23.15,23.2,11
20160701|2016-02-08 19:30,9,23.27,23.32,23.27,23.27,6
20160701|2016-02-08 20:30,9,23.3,23.3,23.3,23.3,4
20160701|2016-02-08 21:30,9,23.37,23.37,23.36,23.36,2
20160701|2016-02-08 22:00,9,23.44,23.44,23.44,23.44,1
20160701|2016-02-09 01:30,9,23.41,23.41,23.17,23.19,8
20160701|2016-02-09 02:00,9,23.15,23.2,23.02,23.18,83
20160701|2016-02-09 02:30,9,23.3,23.3,23.15,23.15,16
20160701|2016-02-09 03:00,9,23.13,23.25,23.05,23.25,22
20160701|2016-02-09 03:30,9,23.25,23.25,23.2,23.25,16
20160701|2016-02-09 04:00,9,23.25,23.25,23.25,23.25,3
20160701|2016-02-09 05:00,9,23.25,23.26,23.22,23.25,20
20160701|2016-02-09 05:30,9,23.3,23.31,23.27,23.31,30
20160701|2016-02-09 06:00,9,23.3,23.45,23.3,23.43,18
20160701|2016-02-09 06:30,9,23.5,23.55,23.5,23.5,18
20160701|2016-02-09 07:00,9,23.48,23.56,23.48,23.54,116
20160701|2016-02-09 07:30,9,23.57,23.75,23.57,23.71,98
20160701|2016-02-09 08:00,9,23.73,23.8,23.67,23.75,311
20160701|2016-02-09 08:30,9,23.7,23.8,23.35,23.47,715
20160701|2016-02-09 09:00,9,23.49,23.5,23.25,23.49,392
20160701|2016-02-09 09:30,9,23.52,23.78,23.52,23.77,231
20160701|2016-02-09 10:00,9,23.75,23.75,23.47,23.47,151
20160701|2016-02-09 10:30,9,23.55,23.75,23.55,23.75,67
20160701|2016-02-09 11:00,9,23.71,23.78,23.7,23.7,69
20160701|2016-02-09 11:30,9,23.7,23.75,23.65,23.75,53
20160701|2016-02-09 12:00,9,23.74,23.84,23.72,23.77,83
20160701|2016-02-09 12:30,9,23.76,23.77,23.6,23.68,84
20160701|2016-02-09 13:00,9,23.65,23.65,23.47,23.6,168
20160701|2016-02-09 13:30,9,23.55,23.6,23.25,23.27,186
20160701|2016-02-09 14:00,9,23.3,23.3,23.09,23.28,231
20160701|2016-02-09 14:30,9,23.3,23.45,23.23,23.4,368
20160701|2016-02-09 15:00,9,23.43,23.5,23.3,23.45,185
20160701|2016-02-09 15:30,10,23.45,23.45,23.45,23.45,1
20160701|2016-02-09 16:30,10,23.5,23.6,23.44,23.44,4
20160701|2016-02-09 17:00,10,23.49,23.5,23.34,23.4,25
20160701|2016-02-09 17:30,10,23.4,23.41,23.28,23.33,72
20160701|2016-02-09 18:00,10,23.37,23.44,23.37,23.4,6
20160701|2016-02-09 19:00,10,23.45,23.45,23.45,23.45,1
20160701|2016-02-09 19:30,10,23.55,23.65,23.55,23.58,44
20160701|2016-02-09 20:00,10,23.62,23.62,23.6,23.6,4
20160701|2016-02-09 22:00,10,23.6,23.64,23.6,23.64,2
20160701|2016-02-10 01:00,10,23.45,23.45,23.32,23.32,17
20160701|2016-02-10 01:30,10,23.3,23.3,23.3,23.3,2
20160701|2016-02-10 02:00,10,23.4,23.47,23.35,23.45,21
20160701|2016-02-10 02:30,10,23.4,23.41,23.23,23.25,46
20160701|2016-02-10 03:00,10,23.2,23.25,23.2,23.25,4
20160701|2016-02-10 03:30,10,23.2,23.2,23.15,23.15,7
20160701|2016-02-10 04:00,10,23.1,23.1,23.04,23.04,22
20160701|2016-02-10 05:00,10,23.1,23.1,23.1,23.1,3
20160701|2016-02-10 05:30,10,23.13,23.13,23.13,23.13,1
20160701|2016-02-10 06:00,10,23.05,23.05,23.03,23.05,10
20160701|2016-02-10 06:30,10,23.07,23.07,22.98,23,43
20160701|2016-02-10 07:00,10,23.02,23.09,23.01,23.06,68
20160701|2016-02-10 07:30,10,23.05,23.27,23,23.1,377
20160701|2016-02-10 08:00,10,23.1,23.28,23.1,23.21,74
20160701|2016-02-10 08:30,10,23.23,23.4,23.2,23.28,143
20160701|2016-02-10 09:00,10,23.28,23.35,23.1,23.18,233
20160701|2016-02-10 09:30,10,23.15,23.3,23,23.25,291
20160701|2016-02-10 10:00,10,23.27,23.4,23.25,23.36,117
20160701|2016-02-10 10:30,10,23.4,23.45,23.3,23.3,58
20160701|2016-02-10 11:00,10,23.35,23.43,23.3,23.3,77
20160701|2016-02-10 11:30,10,23.3,23.37,23.25,23.25,100
20160701|2016-02-10 12:00,10,23.27,23.38,23.23,23.38,88
20160701|2016-02-10 12:30,10,23.4,23.4,23.28,23.3,38
20160701|2016-02-10 13:00,10,23.25,23.3,23.21,23.28,17
20160701|2016-02-10 13:30,10,23.26,23.4,23.2,23.4,233
20160701|2016-02-10 14:00,10,23.35,23.49,23.23,23.49,195
20160701|2016-02-10 14:30,10,23.48,23.6,23.45,23.55,385
20160701|2016-02-10 15:00,10,23.55,23.65,23.49,23.53,647
20160701|2016-02-10 16:30,11,23.57,23.57,23.57,23.57,1
20160701|2016-02-10 17:00,11,23.57,23.57,23.57,23.57,1
20160701|2016-02-10 17:30,11,23.66,23.66,23.63,23.63,6
20160701|2016-02-10 18:00,11,23.64,23.64,23.62,23.62,2
20160701|2016-02-10 18:30,11,23.7,23.75,23.7,23.74,15
20160701|2016-02-10 19:00,11,23.76,23.76,23.75,23.75,7
20160701|2016-02-10 20:30,11,23.65,23.67,23.65,23.66,5
20160701|2016-02-10 21:00,11,23.64,23.64,23.64,23.64,5
20160701|2016-02-10 21:30,11,23.69,23.69,23.69,23.69,1
20160701|2016-02-10 22:00,11,23.64,23.64,23.64,23.64,6
20160701|2016-02-10 22:30,11,23.63,23.63,23.61,23.61,8
20160701|2016-02-10 23:00,11,23.6,23.62,23.6,23.6,4
20160701|2016-02-11 00:00,11,23.65,23.69,23.65,23.69,38
20160701|2016-02-11 00:30,11,23.67,23.67,23.67,23.67,1
20160701|2016-02-11 01:00,11,23.6,23.6,23.55,23.6,21
20160701|2016-02-11 02:00,11,23.65,23.9,23.6,23.9,89
20160701|2016-02-11 02:30,11,23.9,24.1,23.89,24,130
20160701|2016-02-11 03:00,11,24.11,24.25,24.1,24.25,73
20160701|2016-02-11 03:30,11,24.22,24.25,24.15,24.15,25
20160701|2016-02-11 04:00,11,24.19,24.21,24.19,24.21,3
20160701|2016-02-11 04:30,11,24.2,24.23,24.15,24.2,12
20160701|2016-02-11 05:00,11,24.2,24.25,24.18,24.2,32
20160701|2016-02-11 05:30,11,24.22,24.47,24.22,24.44,221
20160701|2016-02-11 06:00,11,24.44,24.55,24.34,24.34,89
20160701|2016-02-11 06:30,11,24.2,24.42,24.2,24.4,46
20160701|2016-02-11 07:00,11,24.35,24.5,24.3,24.35,140
20160701|2016-02-11 07:30,11,24.38,24.43,24.3,24.43,28
20160701|2016-02-11 08:00,11,24.4,24.45,24.33,24.41,64
20160701|2016-02-11 08:30,11,24.4,24.4,24.05,24.1,896
20160701|2016-02-11 09:00,11,24.15,24.4,24.11,24.39,371
20160701|2016-02-11 09:30,11,24.35,24.6,24.29,24.6,267
20160701|2016-02-11 10:00,11,24.6,24.86,24.5,24.86,546
20160701|2016-02-11 10:30,11,24.83,24.9,24.62,24.73,477
20160701|2016-02-11 11:00,11,24.73,24.8,24.63,24.75,187
20160701|2016-02-11 11:30,11,24.8,24.88,24.63,24.7,299
20160701|2016-02-11 12:00,11,24.65,24.67,24.57,24.67,180
20160701|2016-02-11 12:30,11,24.69,24.8,24.65,24.8,186
20160701|2016-02-11 13:00,11,24.83,24.95,24.75,24.95,241
20160701|2016-02-11 13:30,11,24.98,25.05,24.35,24.5,775
20160701|2016-02-11 14:00,11,24.45,24.68,24.4,24.4,193
20160701|2016-02-11 14:30,11,24.44,24.5,24.15,24.5,514
20160701|2016-02-11 15:00,11,24.51,24.55,24.4,24.47,628
20160701|2016-02-11 15:30,12,24.4,24.5,24.37,24.41,131
20160701|2016-02-11 17:00,12,24.38,24.38,24.35,24.38,52
20160701|2016-02-11 18:00,12,24.43,24.43,24.38,24.4,6
20160701|2016-02-11 18:30,12,24.39,24.43,24.39,24.43,3
20160701|2016-02-11 19:30,12,24.4,24.4,24.4,24.4,1
20160701|2016-02-11 20:00,12,24.45,24.58,24.44,24.58,30
20160701|2016-02-11 20:30,12,24.6,24.6,24.6,24.6,8
20160701|2016-02-11 21:00,12,24.54,24.54,24.53,24.53,2
20160701|2016-02-11 21:30,12,24.5,24.5,24.5,24.5,10
20160701|2016-02-11 22:00,12,24.3,24.3,24.3,24.3,1
20160701|2016-02-11 22:30,12,24.45,24.45,24.45,24.45,1
20160701|2016-02-11 23:30,12,24.55,24.65,24.55,24.63,26
20160701|2016-02-12 00:00,12,24.64,24.64,24.6,24.6,4
20160701|2016-02-12 00:30,12,24.51,24.51,24.51,24.51,1
20160701|2016-02-12 01:30,12,24.4,24.4,24.4,24.4,4
20160701|2016-02-12 02:00,12,24.35,24.39,24.18,24.3,35
20160701|2016-02-12 02:30,12,24.35,24.35,24.26,24.27,7
20160701|2016-02-12 03:00,12,24.3,24.3,24.23,24.25,10
20160701|2016-02-12 04:00,12,24.25,24.26,24.2,24.2,20
20160701|2016-02-12 04:30,12,24.2,24.23,24.2,24.23,9
20160701|2016-02-12 05:00,12,24.3,24.3,24.25,24.26,4
20160701|2016-02-12 05:30,12,24.3,24.3,24.15,24.15,39
20160701|2016-02-12 06:00,12,24.2,24.22,24.2,24.22,17
20160701|2016-02-12 07:00,12,24.29,24.37,24.29,24.32,47
20160701|2016-02-12 07:30,12,24.25,24.25,24.14,24.15,15
20160701|2016-02-12 08:00,12,24.2,24.23,24,24.1,132
20160701|2016-02-12 08:30,12,24.13,24.52,24.04,24.52,245
20160701|2016-02-12 09:00,12,24.55,24.57,24.4,24.4,125
20160701|2016-02-12 09:30,12,24.35,24.43,24.3,24.4,98
20160701|2016-02-12 10:00,12,24.37,24.37,24.11,24.11,47
20160701|2016-02-12 10:30,12,24.1,24.25,24.06,24.24,59
20160701|2016-02-12 11:00,12,24.25,24.3,24.2,24.26,206
20160701|2016-02-12 11:30,12,24.3,24.33,24.2,24.2,28
20160701|2016-02-12 12:00,12,24.25,24.43,24.25,24.4,70
20160701|2016-02-12 12:30,12,24.38,24.45,24.3,24.34,134
20160701|2016-02-12 13:00,12,24.34,24.34,24.12,24.12,120
20160701|2016-02-12 13:30,12,24.15,24.21,24.12,24.21,133
20160701|2016-02-12 14:00,12,24.21,24.24,24.14,24.18,475
20160701|2016-02-12 14:30,12,24.15,24.27,24.15,24.18,617
20160701|2016-02-12 15:00,12,24.2,24.35,24.15,24.34,554
20160701|2016-02-14 17:00,15,24.05,24.05,24.05,24.05,1
20160701|2016-02-14 17:30,15,24.01,24.03,24,24.03,15
20160701|2016-02-14 18:30,15,24.05,24.06,24.05,24.05,13
20160701|2016-02-14 19:00,15,24.05,24.12,23.98,23.98,94
20160701|2016-02-14 19:30,15,24,24.05,24,24.05,50
20160701|2016-02-14 20:00,15,23.95,24.01,23.95,24.01,49
20160701|2016-02-14 20:30,15,24.01,24.02,24.01,24.02,4
20160701|2016-02-14 21:00,15,24.05,24.05,23.95,24,116
20160701|2016-02-14 21:30,15,24,24.02,23.98,24.01,47
20160701|2016-02-14 22:00,15,24,24,23.93,24,53
20160701|2016-02-14 22:30,15,24.05,24.11,24.01,24.1,95
20160701|2016-02-14 23:00,15,23.99,23.99,23.96,23.96,2
20160701|2016-02-15 00:00,15,23.96,23.96,23.96,23.96,2
20160701|2016-02-15 01:00,15,23.91,23.91,23.9,23.9,2
20160701|2016-02-15 01:30,15,23.95,23.95,23.95,23.95,5
20160701|2016-02-15 02:00,15,23.98,23.98,23.85,23.95,19
20160701|2016-02-15 02:30,15,23.85,23.85,23.81,23.84,11
20160701|2016-02-15 03:00,15,23.89,23.9,23.8,23.8,42
20160701|2016-02-15 03:30,15,23.85,23.86,23.83,23.83,4
20160701|2016-02-15 04:00,15,23.81,23.84,23.76,23.78,30
20160701|2016-02-15 04:30,15,23.73,23.74,23.7,23.71,8
20160701|2016-02-15 05:00,15,23.7,23.7,23.7,23.7,1
20160701|2016-02-15 05:30,15,23.62,23.64,23.59,23.6,9
20160701|2016-02-15 06:00,15,23.58,23.65,23.57,23.61,4
20160701|2016-02-15 06:30,15,23.65,23.65,23.65,23.65,2
20160701|2016-02-15 07:00,15,23.75,23.78,23.75,23.78,3
20160701|2016-02-15 07:30,15,23.75,23.75,23.67,23.68,11
20160701|2016-02-15 08:00,15,23.76,23.77,23.75,23.75,44
20160701|2016-02-15 08:30,15,23.8,23.95,23.77,23.83,52
20160701|2016-02-15 09:00,15,23.8,23.88,23.8,23.85,32
20160701|2016-02-15 09:30,15,23.91,23.95,23.89,23.89,63
20160701|2016-02-15 10:00,15,23.9,23.9,23.85,23.85,11
20160701|2016-02-15 17:00,16,23.75,23.76,23.75,23.76,3
20160701|2016-02-15 17:30,16,23.89,23.89,23.89,23.89,1
20160701|2016-02-15 18:00,16,23.86,23.86,23.86,23.86,1
20160701|2016-02-15 18:30,16,23.75,23.78,23.75,23.75,30
20160701|2016-02-15 19:00,16,23.8,23.8,23.78,23.78,2
20160701|2016-02-15 19:30,16,23.8,23.8,23.74,23.75,156
20160701|2016-02-15 20:00,16,23.75,23.77,23.7,23.71,116
20160701|2016-02-15 20:30,16,23.7,23.7,23.69,23.7,66
20160701|2016-02-15 21:00,16,23.65,23.7,23.64,23.7,87
20160701|2016-02-15 23:30,16,23.7,23.75,23.7,23.75,3
20160701|2016-02-16 00:00,16,23.79,23.79,23.79,23.79,9
20160701|2016-02-16 01:00,16,23.8,23.8,23.76,23.79,13
20160701|2016-02-16 01:30,16,23.75,23.75,23.75,23.75,48
20160701|2016-02-16 02:00,16,23.75,23.77,23.74,23.74,48
20160701|2016-02-16 02:30,16,23.7,23.7,23.6,23.61,18
20160701|2016-02-16 03:00,16,23.65,23.78,23.65,23.69,27
20160701|2016-02-16 03:30,16,23.62,23.75,23.62,23.72,61
20160701|2016-02-16 04:00,16,23.75,23.75,23.72,23.75,25
20160701|2016-02-16 05:00,16,23.75,23.75,23.73,23.73,9
20160701|2016-02-16 05:30,16,23.75,23.75,23.75,23.75,5
20160701|2016-02-16 06:30,16,23.65,23.76,23.65,23.76,113
20160701|2016-02-16 07:00,16,23.73,23.92,23.71,23.9,51
20160701|2016-02-16 07:30,16,23.9,24,23.85,23.95,660
20160701|2016-02-16 08:00,16,23.87,23.9,23.85,23.86,17
20160701|2016-02-16 08:30,16,23.85,24.05,23.85,24,499
20160701|2016-02-16 09:00,16,24,24.1,23.98,24.05,259
20160701|2016-02-16 09:30,16,24.05,24.05,23.9,23.9,319
20160701|2016-02-16 10:00,16,23.9,23.95,23.83,23.83,175
20160701|2016-02-16 10:30,16,23.83,23.83,23.69,23.69,820
20160701|2016-02-16 11:00,16,23.7,23.79,23.65,23.75,127
20160701|2016-02-16 11:30,16,23.8,23.81,23.72,23.75,62
20160701|2016-02-16 12:00,16,23.73,23.73,23.61,23.64,70
20160701|2016-02-16 12:30,16,23.65,23.67,23.63,23.64,130
20160701|2016-02-16 13:00,16,23.63,23.7,23.63,23.7,28
20160701|2016-02-16 13:30,16,23.66,23.69,23.6,23.69,53
20160701|2016-02-16 14:00,16,23.67,23.78,23.6,23.63,178
20160701|2016-02-16 14:30,16,23.65,23.79,23.6,23.74,687
20160701|2016-02-16 15:00,16,23.73,23.8,23.7,23.75,291
20160701|2016-02-16 15:30,17,23.83,23.83,23.83,23.83,10
20160701|2016-02-16 16:00,17,23.85,23.89,23.83,23.85,33
20160701|2016-02-16 17:00,17,23.85,23.87,23.83,23.87,6
20160701|2016-02-16 17:30,17,23.88,23.9,23.88,23.9,10
20160701|2016-02-16 19:00,17,23.71,23.71,23.71,23.71,2
20160701|2016-02-16 21:30,17,23.8,23.86,23.8,23.86,7
20160701|2016-02-16 22:00,17,23.88,23.94,23.88,23.94,8
20160701|2016-02-17 00:00,17,23.95,23.96,23.95,23.96,4
20160701|2016-02-17 01:00,17,23.99,23.99,23.99,23.99,18
20160701|2016-02-17 01:30,17,24,24.02,23.95,23.95,21
20160701|2016-02-17 02:00,17,23.92,23.92,23.9,23.92,6
20160701|2016-02-17 02:30,17,23.9,23.91,23.9,23.91,6
20160701|2016-02-17 03:00,17,23.81,23.81,23.65,23.65,21
20160701|2016-02-17 03:30,17,23.65,23.69,23.6,23.6,6
20160701|2016-02-17 04:00,17,23.53,23.55,23.48,23.48,27
20160701|2016-02-17 04:30,17,23.48,23.48,23.43,23.46,17
20160701|2016-02-17 05:00,17,23.47,23.47,23.42,23.46,29
20160701|2016-02-17 05:30,17,23.45,23.45,23.42,23.44,10
20160701|2016-02-17 06:00,17,23.43,23.45,23.4,23.44,38
20160701|2016-02-17 06:30,17,23.43,23.45,23.4,23.41,94
20160701|2016-02-17 07:00,17,23.44,23.48,23.41,23.45,42
20160701|2016-02-17 07:30,17,23.44,23.45,23.44,23.45,34
20160701|2016-02-17 08:00,17,23.45,23.45,23.32,23.35,180
20160701|2016-02-17 08:30,17,23.37,23.54,23.37,23.42,283
20160701|2016-02-17 09:00,17,23.43,23.45,23.29,23.29,268
20160701|2016-02-17 09:30,17,23.26,23.3,23.17,23.22,339
20160701|2016-02-17 10:00,17,23.25,23.32,23.25,23.27,549
20160701|2016-02-17 10:30,17,23.25,23.28,23.2,23.28,130
20160701|2016-02-17 11:00,17,23.25,23.27,23.25,23.25,18
20160701|2016-02-17 11:30,17,23.2,23.25,23.2,23.24,24
20160701|2016-02-17 12:00,17,23.25,23.25,23.21,23.22,119
20160701|2016-02-17 12:30,17,23.25,23.3,23.22,23.22,115
20160701|2016-02-17 13:00,17,23.2,23.2,23.02,23.05,317
20160701|2016-02-17 13:30,17,23.05,23.2,23.04,23.2,56
20160701|2016-02-17 14:00,17,23.15,23.17,23.09,23.15,175
20160701|2016-02-17 14:30,17,23.12,23.22,23.1,23.2,136
20160701|2016-02-17 15:00,17,23.2,23.25,23.15,23.2,544
20160701|2016-02-17 15:30,18,23.15,23.15,23.1,23.1,17
20160701|2016-02-17 16:30,18,23.1,23.1,23.1,23.1,1
20160701|2016-02-17 17:30,18,23.1,23.1,23.09,23.09,8
20160701|2016-02-17 18:00,18,23.15,23.25,23.14,23.22,231
20160701|2016-02-17 18:30,18,23.25,23.25,23.2,23.2,55
20160701|2016-02-17 19:00,18,23.2,23.25,23.19,23.19,147
20160701|2016-02-17 19:30,18,23.2,23.2,23.18,23.18,3
20160701|2016-02-17 20:00,18,23.2,23.2,23.2,23.2,4
20160701|2016-02-17 21:30,18,23.22,23.23,23.22,23.23,4
20160701|2016-02-17 23:00,18,23.2,23.21,23.2,23.21,2
20160701|2016-02-17 23:30,18,23.2,23.2,23.2,23.2,2
20160701|2016-02-18 00:00,18,23.2,23.2,23.19,23.19,8
20160701|2016-02-18 01:30,18,23.17,23.2,23.17,23.2,4
20160701|2016-02-18 02:00,18,23.18,23.24,23.17,23.21,288
20160701|2016-02-18 02:30,18,23.2,23.27,23.19,23.26,34
20160701|2016-02-18 03:00,18,23.22,23.22,23.17,23.17,9
20160701|2016-02-18 03:30,18,23.19,23.19,23.1,23.15,8
20160701|2016-02-18 05:00,18,23.1,23.1,23.07,23.07,7
20160701|2016-02-18 06:30,18,23.19,23.19,23.19,23.19,1
20160701|2016-02-18 07:00,18,23.1,23.2,23.1,23.2,22
20160701|2016-02-18 07:30,18,23.17,23.17,23.15,23.15,9
20160701|2016-02-18 08:00,18,23.15,23.18,23.15,23.17,101
20160701|2016-02-18 08:30,18,23.2,23.4,23.19,23.3,425
20160701|2016-02-18 09:00,18,23.3,23.35,23.1,23.1,290
20160701|2016-02-18 09:30,18,23.05,23.2,23.05,23.15,230
20160701|2016-02-18 10:00,18,23.19,23.44,23.15,23.37,444
20160701|2016-02-18 10:30,18,23.35,23.37,23.15,23.15,54
20160701|2016-02-18 11:00,18,23.13,23.2,23.07,23.07,126
20160701|2016-02-18 11:30,18,23.05,23.05,23,23.05,87
20160701|2016-02-18 12:00,18,23.03,23.08,23,23.07,51
20160701|2016-02-18 12:30,18,23.05,23.25,23.05,23.15,228
20160701|2016-02-18 13:00,18,23.15,23.15,23,23,90
20160701|2016-02-18 13:30,18,23,23,22.95,22.98,63
20160701|2016-02-18 14:00,18,22.98,23.25,22.96,23.25,245
20160701|2016-02-18 14:30,18,23.25,23.35,23.21,23.25,191
20160701|2016-02-18 15:00,18,23.28,23.4,23.25,23.34,1049
20160701|2016-02-18 18:00,19,23.31,23.31,23.31,23.31,2
20160701|2016-02-18 18:30,19,23.35,23.39,23.35,23.39,11
20160701|2016-02-18 20:00,19,23.36,23.37,23.34,23.35,96
20160701|2016-02-18 23:00,19,23.35,23.35,23.3,23.3,8
20160701|2016-02-19 02:00,19,23.2,23.35,23.19,23.34,29
20160701|2016-02-19 02:30,19,23.33,23.33,23.24,23.27,33
20160701|2016-02-19 03:00,19,23.25,23.3,23.25,23.3,5
20160701|2016-02-19 03:30,19,23.3,23.31,23.29,23.31,5
20160701|2016-02-19 04:00,19,23.29,23.3,23.29,23.3,4
20160701|2016-02-19 05:00,19,23.43,23.45,23.43,23.45,3
20160701|2016-02-19 05:30,19,23.48,23.49,23.45,23.47,47
20160701|2016-02-19 06:00,19,23.5,23.53,23.48,23.52,94
20160701|2016-02-19 06:30,19,23.5,23.52,23.42,23.45,61
20160701|2016-02-19 07:00,19,23.49,23.51,23.48,23.5,20
20160701|2016-02-19 07:30,19,23.5,23.6,23.45,23.57,69
20160701|2016-02-19 08:00,19,23.55,23.59,23.54,23.54,52
20160701|2016-02-19 08:30,19,23.5,23.63,23.47,23.57,350
20160701|2016-02-19 09:00,19,23.6,23.64,23.45,23.48,325
20160701|2016-02-19 09:30,19,23.48,23.52,23.39,23.49,442
20160701|2016-02-19 10:00,19,23.52,23.55,23.34,23.35,266
20160701|2016-02-19 10:30,19,23.34,23.35,23.24,23.3,266
20160701|2016-02-19 11:00,19,23.3,23.3,23.18,23.2,320
20160701|2016-02-19 11:30,19,23.25,23.25,23.07,23.15,180
20160701|2016-02-19 12:00,19,23.15,23.2,23.13,23.13,97
20160701|2016-02-19 12:30,19,23.12,23.15,23.07,23.07,235
20160701|2016-02-19 13:00,19,23.05,23.15,22.98,23.14,196
20160701|2016-02-19 13:30,19,23.15,23.26,23.13,23.25,207
20160701|2016-02-19 14:00,19,23.25,23.25,23,23.03,386
20160701|2016-02-19 14:30,19,23.03,23.08,22.95,23,393
20160701|2016-02-19 15:00,19,22.99,23.07,22.95,23.04,872
20160701|2016-02-21 17:00,22,23.1,23.12,23.1,23.12,3
20160701|2016-02-21 17:30,22,23.05,23.05,23.05,23.05,1
20160701|2016-02-21 18:00,22,23.05,23.05,23.03,23.03,7
20160701|2016-02-21 19:00,22,22.96,22.96,22.95,22.95,2
20160701|2016-02-21 20:00,22,22.95,22.95,22.95,22.95,1
20160701|2016-02-21 21:30,22,22.86,22.86,22.86,22.86,18
20160701|2016-02-22 00:30,22,22.9,22.9,22.82,22.82,10
20160701|2016-02-22 01:00,22,22.79,22.79,22.79,22.79,2
20160701|2016-02-22 01:30,22,22.73,22.73,22.72,22.72,4
20160701|2016-02-22 02:00,22,22.75,22.76,22.65,22.68,34
20160701|2016-02-22 02:30,22,22.72,22.72,22.64,22.69,27
20160701|2016-02-22 03:00,22,22.65,22.67,22.64,22.64,12
20160701|2016-02-22 03:30,22,22.64,22.67,22.6,22.6,29
20160701|2016-02-22 04:30,22,22.55,22.55,22.51,22.55,11
20160701|2016-02-22 05:30,22,22.51,22.51,22.5,22.5,3
20160701|2016-02-22 06:00,22,22.59,22.59,22.59,22.59,1
20160701|2016-02-22 06:30,22,22.57,22.59,22.57,22.59,31
20160701|2016-02-22 07:00,22,22.6,22.63,22.6,22.63,2
20160701|2016-02-22 07:30,22,22.6,22.62,22.55,22.56,85
20160701|2016-02-22 08:00,22,22.56,22.64,22.55,22.64,188
20160701|2016-02-22 08:30,22,22.65,22.68,22.6,22.65,199
20160701|2016-02-22 09:00,22,22.64,22.67,22.56,22.63,197
20160701|2016-02-22 09:30,22,22.63,22.7,22.57,22.68,310
20160701|2016-02-22 10:00,22,22.7,22.7,22.5,22.53,274
20160701|2016-02-22 10:30,22,22.54,22.58,22.52,22.53,145
20160701|2016-02-22 11:00,22,22.55,22.58,22.5,22.54,117
20160701|2016-02-22 11:30,22,22.53,22.58,22.52,22.57,80
20160701|2016-02-22 12:00,22,22.55,22.55,22.49,22.49,69
20160701|2016-02-22 12:30,22,22.5,22.5,22.38,22.45,293
20160701|2016-02-22 13:00,22,22.45,22.51,22.45,22.5,117
20160701|2016-02-22 13:30,22,22.5,22.57,22.49,22.49,306
20160701|2016-02-22 14:00,22,22.49,22.55,22.4,22.43,200
20160701|2016-02-22 14:30,22,22.4,22.45,22.3,22.35,240
20160701|2016-02-22 15:00,22,22.33,22.4,22.25,22.28,679
20160701|2016-02-22 15:30,23,22.35,22.35,22.35,22.35,10
20160701|2016-02-22 17:00,23,22.33,22.33,22.25,22.27,16
20160701|2016-02-22 18:00,23,22.3,22.35,22.3,22.35,2
20160701|2016-02-22 19:30,23,22.35,22.44,22.35,22.44,13
20160701|2016-02-22 21:30,23,22.46,22.5,22.46,22.5,19
20160701|2016-02-22 22:00,23,22.51,22.51,22.51,22.51,6
20160701|2016-02-23 02:00,23,22.6,22.62,22.57,22.6,20
20160701|2016-02-23 02:30,23,22.55,22.56,22.5,22.5,46
20160701|2016-02-23 03:00,23,22.5,22.5,22.45,22.45,9
20160701|2016-02-23 03:30,23,22.51,22.51,22.51,22.51,2
20160701|2016-02-23 04:30,23,22.55,22.58,22.49,22.49,442
20160701|2016-02-23 05:00,23,22.47,22.49,22.45,22.45,5
20160701|2016-02-23 06:00,23,22.47,22.47,22.47,22.47,3
20160701|2016-02-23 07:00,23,22.48,22.55,22.48,22.52,66
20160701|2016-02-23 07:30,23,22.5,22.5,22.32,22.32,45
20160701|2016-02-23 08:00,23,22.35,22.42,22.35,22.4,41
20160701|2016-02-23 08:30,23,22.45,22.5,22.3,22.35,194
20160701|2016-02-23 09:00,23,22.32,22.52,22.32,22.45,306
20160701|2016-02-23 09:30,23,22.45,22.67,22.45,22.67,267
20160701|2016-02-23 10:00,23,22.65,22.83,22.63,22.75,237
20160701|2016-02-23 10:30,23,22.75,22.77,22.59,22.7,149
20160701|2016-02-23 11:00,23,22.75,22.8,22.73,22.75,108
20160701|2016-02-23 11:30,23,22.77,22.79,22.65,22.7,152
20160701|2016-02-23 12:00,23,22.7,22.77,22.7,22.75,52
20160701|2016-02-23 12:30,23,22.75,22.83,22.75,22.8,185
20160701|2016-02-23 13:00,23,22.8,22.8,22.68,22.74,159
20160701|2016-02-23 13:30,23,22.72,22.8,22.7,22.75,55
20160701|2016-02-23 14:00,23,22.75,22.9,22.75,22.85,142
20160701|2016-02-23 14:30,23,22.85,22.85,22.65,22.85,245
20160701|2016-02-23 15:00,23,22.8,22.9,22.75,22.87,676
20160701|2016-02-23 16:30,24,22.85,22.85,22.85,22.85,10
20160701|2016-02-23 17:00,24,22.85,22.85,22.85,22.85,16
20160701|2016-02-23 18:00,24,22.89,22.89,22.89,22.89,5
20160701|2016-02-23 19:00,24,22.79,22.79,22.79,22.79,9
20160701|2016-02-23 19:30,24,22.77,22.77,22.77,22.77,7
20160701|2016-02-23 20:30,24,22.8,22.83,22.8,22.8,71
20160701|2016-02-23 21:30,24,22.8,22.84,22.8,22.84,2
20160701|2016-02-23 22:30,24,22.91,22.91,22.91,22.91,1
20160701|2016-02-23 23:30,24,22.84,22.84,22.84,22.84,3
20160701|2016-02-24 00:00,24,22.86,22.86,22.86,22.86,2
20160701|2016-02-24 00:30,24,22.79,22.81,22.79,22.81,7
20160701|2016-02-24 01:00,24,22.78,22.78,22.75,22.75,4
20160701|2016-02-24 02:00,24,22.75,22.85,22.74,22.85,133
20160701|2016-02-24 02:30,24,22.84,22.85,22.78,22.78,21
20160701|2016-02-24 03:00,24,22.83,23.1,22.83,23.05,48
20160701|2016-02-24 03:30,24,23.04,23.1,23.04,23.1,69
20160701|2016-02-24 04:00,24,23,23,23,23,2
20160701|2016-02-24 04:30,24,23.13,23.13,23.12,23.12,6
20160701|2016-02-24 05:30,24,23.15,23.16,23.13,23.15,89
20160701|2016-02-24 06:00,24,23.18,23.27,23.18,23.26,68
20160701|2016-02-24 06:30,24,23.28,23.3,23.15,23.15,75
20160701|2016-02-24 07:00,24,23.16,23.2,23.13,23.19,30
20160701|2016-02-24 07:30,24,23.18,23.18,23.14,23.15,14
20160701|2016-02-24 08:00,24,23.15,23.15,23.15,23.15,34
20160701|2016-02-24 08:30,24,23.16,23.39,23.16,23.3,372
20160701|2016-02-24 09:00,24,23.3,23.39,23.23,23.35,344
20160701|2016-02-24 09:30,24,23.31,23.43,23.23,23.28,226
20160701|2016-02-24 10:00,24,23.23,23.36,23.2,23.3,234
20160701|2016-02-24 10:30,24,23.3,23.3,23.05,23.1,98
20160701|2016-02-24 11:00,24,23.08,23.1,22.91,23.07,217
20160701|2016-02-24 11:30,24,23.05,23.21,23.05,23.18,244
20160701|2016-02-24 12:00,24,23.15,23.15,23.07,23.13,103
20160701|2016-02-24 12:30,24,23.1,23.1,23.03,23.03,31
20160701|2016-02-24 13:00,24,23.07,23.07,22.85,22.94,352
20160701|2016-02-24 13:30,24,22.95,22.95,22.85,22.95,92
20160701|2016-02-24 14:00,24,22.89,22.92,22.67,22.67,269
20160701|2016-02-24 14:30,24,22.67,22.75,22.63,22.67,360
20160701|2016-02-24 15:00,24,22.65,22.7,22.55,22.65,400
20160701|2016-02-24 15:30,25,22.6,22.6,22.6,22.6,7
20160701|2016-02-24 17:00,25,22.6,22.6,22.6,22.6,6
20160701|2016-02-24 17:30,25,22.58,22.58,22.55,22.55,9
20160701|2016-02-24 20:30,25,22.58,22.58,22.58,22.58,1
20160701|2016-02-24 21:30,25,22.7,22.7,22.65,22.65,2
20160701|2016-02-24 22:30,25,22.58,22.58,22.58,22.58,3
20160701|2016-02-25 01:00,25,22.8,22.8,22.8,22.8,2
20160701|2016-02-25 01:30,25,22.8,22.82,22.8,22.82,7
20160701|2016-02-25 02:00,25,22.7,22.8,22.7,22.8,32
20160701|2016-02-25 02:30,25,22.7,22.78,22.7,22.76,12
20160701|2016-02-25 03:00,25,22.7,22.7,22.7,22.7,11
20160701|2016-02-25 03:30,25,22.7,22.7,22.7,22.7,6
20160701|2016-02-25 04:00,25,22.7,22.73,22.67,22.67,12
20160701|2016-02-25 05:00,25,22.65,22.65,22.6,22.6,8
20160701|2016-02-25 05:30,25,22.55,22.55,22.53,22.55,17
20160701|2016-02-25 06:00,25,22.5,22.5,22.5,22.5,3
20160701|2016-02-25 06:30,25,22.55,22.6,22.55,22.59,6
20160701|2016-02-25 07:00,25,22.58,22.62,22.58,22.58,11
20160701|2016-02-25 07:30,25,22.56,22.57,22.53,22.55,21
20160701|2016-02-25 08:00,25,22.43,22.53,22.43,22.53,101
20160701|2016-02-25 08:30,25,22.5,22.74,22.5,22.7,233
20160701|2016-02-25 09:00,25,22.7,22.82,22.67,22.7,172
20160701|2016-02-25 09:30,25,22.7,22.71,22.62,22.7,29
20160701|2016-02-25 10:00,25,22.7,22.75,22.65,22.65,64
20160701|2016-02-25 10:30,25,22.65,22.65,22.58,22.58,22
20160701|2016-02-25 11:00,25,22.6,22.6,22.58,22.58,30
20160701|2016-02-25 11:30,25,22.63,22.63,22.61,22.61,24
20160701|2016-02-25 12:00,25,22.61,22.63,22.52,22.52,484
20160701|2016-02-25 12:30,25,22.49,22.52,22.44,22.44,90
20160701|2016-02-25 13:00,25,22.45,22.52,22.41,22.45,50
20160701|2016-02-25 13:30,25,22.47,22.55,22.47,22.53,134
20160701|2016-02-25 14:00,25,22.53,22.53,22.37,22.4,264
20160701|2016-02-25 14:30,25,22.4,22.42,22.3,22.3,424
20160701|2016-02-25 15:00,25,22.35,22.35,22.25,22.25,761
20160701|2016-02-25 15:30,26,22.25,22.25,22.24,22.25,5
20160701|2016-02-25 16:00,26,22.35,22.35,22.35,22.35,1
20160701|2016-02-25 17:00,26,22.3,22.3,22.3,22.3,4
20160701|2016-02-25 17:30,26,22.25,22.25,22.25,22.25,12
20160701|2016-02-25 18:00,26,22.2,22.21,22.2,22.21,12
20160701|2016-02-26 01:00,26,22.25,22.25,22.25,22.25,1
20160701|2016-02-26 01:30,26,22.12,22.12,22.12,22.12,4
20160701|2016-02-26 02:00,26,22.11,22.12,22.05,22.08,36
20160701|2016-02-26 02:30,26,22.05,22.08,22.03,22.05,33
20160701|2016-02-26 03:00,26,22.05,22.05,21.99,21.99,13
20160701|2016-02-26 03:30,26,21.99,22,21.99,22,26
20160701|2016-02-26 04:00,26,21.95,21.97,21.85,21.97,20
20160701|2016-02-26 05:00,26,21.99,22,21.99,22,3
20160701|2016-02-26 05:30,26,22.1,22.1,22.08,22.08,8
20160701|2016-02-26 06:00,26,22.13,22.17,22.13,22.15,76
20160701|2016-02-26 06:30,26,22.15,22.23,22.11,22.23,87
20160701|2016-02-26 07:00,26,22.2,22.2,22.15,22.15,20
20160701|2016-02-26 07:30,26,22.1,22.15,22.04,22.06,324
20160701|2016-02-26 08:00,26,22.1,22.17,22.1,22.17,83
20160701|2016-02-26 08:30,26,22.15,22.27,22.15,22.24,657
20160701|2016-02-26 09:00,26,22.24,22.36,22.23,22.35,248
20160701|2016-02-26 09:30,26,22.3,22.3,22.15,22.2,237
20160701|2016-02-26 10:00,26,22.15,22.3,22.15,22.3,77
20160701|2016-02-26 10:30,26,22.35,22.4,22.3,22.3,328
20160701|2016-02-26 11:00,26,22.35,22.54,22.35,22.49,383
20160701|2016-02-26 11:30,26,22.45,22.48,22.32,22.32,66
20160701|2016-02-26 12:00,26,22.35,22.45,22.33,22.45,140
20160701|2016-02-26 12:30,26,22.4,22.59,22.4,22.52,178
20160701|2016-02-26 13:00,26,22.5,22.55,22.48,22.5,174
20160701|2016-02-26 13:30,26,22.53,22.67,22.53,22.62,146
20160701|2016-02-26 14:00,26,22.65,22.67,22.45,22.5,187
20160701|2016-02-26 14:30,26,22.5,22.55,22.45,22.52,330
20160701|2016-02-26 15:00,26,22.55,22.55,22.48,22.5,209
20160701|2016-02-28 17:00,29,22.45,22.5,22.45,22.5,24
20160701|2016-02-28 18:00,29,22.45,22.45,22.45,22.45,7
20160701|2016-02-28 22:00,29,22.55,22.55,22.55,22.55,1
20160701|2016-02-28 23:30,29,22.65,22.7,22.65,22.69,6
20160701|2016-02-29 00:00,29,22.72,22.8,22.71,22.8,35
20160701|2016-02-29 01:30,29,22.78,22.8,22.78,22.79,40
20160701|2016-02-29 02:00,29,22.81,22.81,22.77,22.77,8
20160701|2016-02-29 03:00,29,22.75,22.75,22.73,22.75,8
20160701|2016-02-29 04:00,29,22.75,22.76,22.6,22.65,22
20160701|2016-02-29 04:30,29,22.7,22.73,22.67,22.7,14
20160701|2016-02-29 05:00,29,22.7,22.7,22.68,22.68,4
20160701|2016-02-29 05:30,29,22.65,22.67,22.65,22.65,7
20160701|2016-02-29 06:00,29,22.6,22.62,22.57,22.58,9
20160701|2016-02-29 07:00,29,22.55,22.55,22.52,22.52,11
20160701|2016-02-29 07:30,29,22.5,22.5,22.43,22.45,26
20160701|2016-02-29 08:00,29,22.47,22.47,22.42,22.44,56
20160701|2016-02-29 08:30,29,22.45,22.62,22.45,22.58,327
20160701|2016-02-29 09:00,29,22.58,22.63,22.53,22.6,208
20160701|2016-02-29 09:30,29,22.55,22.59,22.35,22.37,109
20160701|2016-02-29 10:00,29,22.35,22.35,22.25,22.33,184
20160701|2016-02-29 10:30,29,22.28,22.38,22.17,22.35,206
20160701|2016-02-29 11:00,29,22.35,22.35,22.25,22.27,204
20160701|2016-02-29 11:30,29,22.3,22.35,22.27,22.3,86
20160701|2016-02-29 12:00,29,22.28,22.34,22.23,22.34,84
20160701|2016-02-29 12:30,29,22.33,22.33,22.29,22.29,85
20160701|2016-02-29 13:00,29,22.3,22.53,22.3,22.45,155
20160701|2016-02-29 13:30,29,22.45,22.63,22.44,22.6,197
20160701|2016-02-29 14:00,29,22.63,22.75,22.6,22.6,234
20160701|2016-02-29 14:30,29,22.65,22.72,22.53,22.68,332
20160701|2016-02-29 15:00,29,22.71,22.76,22.61,22.76,499
20160701|2016-02-29 16:00,1,22.65,22.74,22.65,22.74,13
20160701|2016-02-29 16:30,1,22.76,22.76,22.76,22.76,18
20160701|2016-02-29 17:00,1,22.7,22.7,22.7,22.7,1
20160701|2016-02-29 19:30,1,22.85,22.9,22.85,22.9,6
20160701|2016-02-29 20:30,1,22.9,22.9,22.9,22.9,6
20160701|2016-02-29 21:30,1,22.86,22.86,22.86,22.86,1
20160701|2016-03-01 01:00,1,22.7,22.72,22.66,22.66,6
20160701|2016-03-01 01:30,1,22.63,22.63,22.58,22.58,10
20160701|2016-03-01 02:00,1,22.68,22.68,22.48,22.53,47
20160701|2016-03-01 02:30,1,22.45,22.45,22.35,22.41,44
20160701|2016-03-01 03:00,1,22.5,22.53,22.45,22.45,22
20160701|2016-03-01 03:30,1,22.5,22.51,22.5,22.5,25
20160701|2016-03-01 04:00,1,22.45,22.45,22.35,22.35,6
20160701|2016-03-01 04:30,1,22.35,22.41,22.35,22.41,5
20160701|2016-03-01 05:00,1,22.45,22.45,22.35,22.37,7
20160701|2016-03-01 05:30,1,22.35,22.41,22.35,22.41,31
20160701|2016-03-01 06:00,1,22.41,22.41,22.38,22.38,30
20160701|2016-03-01 06:30,1,22.39,22.42,22.38,22.4,14
20160701|2016-03-01 07:00,1,22.4,22.45,22.4,22.45,32
20160701|2016-03-01 07:30,1,22.45,22.5,22.42,22.49,45
20160701|2016-03-01 08:00,1,22.45,22.5,22.43,22.45,83
20160701|2016-03-01 08:30,1,22.45,22.55,22.43,22.45,282
20160701|2016-03-01 09:00,1,22.45,22.45,22.24,22.25,598
20160701|2016-03-01 09:30,1,22.3,22.3,22.18,22.27,189
20160701|2016-03-01 10:00,1,22.25,22.25,22.03,22.03,222
20160701|2016-03-01 10:30,1,22.03,22.07,22,22,229
20160701|2016-03-01 11:00,1,22.02,22.05,21.95,22.05,290
20160701|2016-03-01 11:30,1,22.03,22.04,21.95,21.95,149
20160701|2016-03-01 12:00,1,21.98,22,21.9,21.95,271
20160701|2016-03-01 12:30,1,21.95,21.98,21.91,21.95,95
20160701|2016-03-01 13:00,1,21.93,22.01,21.9,21.95,428
20160701|2016-03-01 13:30,1,21.93,21.95,21.75,21.75,345
20160701|2016-03-01 14:00,1,21.8,21.8,21.72,21.77,147
20160701|2016-03-01 14:30,1,21.77,21.8,21.65,21.69,568
20160701|2016-03-01 15:00,1,21.69,21.7,21.5,21.5,792
20160701|2016-03-01 15:30,2,21.55,21.6,21.52,21.56,45
20160701|2016-03-01 16:00,2,21.56,21.56,21.55,21.55,4
20160701|2016-03-01 16:30,2,21.54,21.54,21.54,21.54,2
20160701|2016-03-01 17:00,2,21.5,21.5,21.5,21.5,10
20160701|2016-03-01 17:30,2,21.5,21.5,21.5,21.5,1
20160701|2016-03-01 19:00,2,21.53,21.53,21.53,21.53,6
20160701|2016-03-01 22:00,2,21.52,21.52,21.52,21.52,2
20160701|2016-03-01 22:30,2,21.5,21.52,21.5,21.52,2
20160701|2016-03-02 00:00,2,21.52,21.52,21.5,21.5,3
20160701|2016-03-02 01:00,2,21.51,21.55,21.51,21.54,13
20160701|2016-03-02 01:30,2,21.58,21.6,21.52,21.55,29
20160701|2016-03-02 02:00,2,21.6,21.62,21.6,21.6,12
20160701|2016-03-02 03:00,2,21.55,21.57,21.5,21.55,31
20160701|2016-03-02 03:30,2,21.6,21.65,21.6,21.64,21
20160701|2016-03-02 04:00,2,21.63,21.63,21.63,21.63,11
20160701|2016-03-02 05:00,2,21.65,21.65,21.63,21.65,4
20160701|2016-03-02 06:00,2,21.6,21.6,21.6,21.6,11
20160701|2016-03-02 06:30,2,21.58,21.58,21.57,21.57,4
20160701|2016-03-02 07:00,2,21.6,21.63,21.57,21.6,15
20160701|2016-03-02 07:30,2,21.6,21.62,21.58,21.6,6
20160701|2016-03-02 08:00,2,21.6,21.61,21.58,21.6,50
20160701|2016-03-02 08:30,2,21.65,21.71,21.55,21.66,539
20160701|2016-03-02 09:00,2,21.65,21.65,21.48,21.54,375
20160701|2016-03-02 09:30,2,21.55,21.78,21.47,21.47,261
20160701|2016-03-02 10:00,2,21.5,21.55,21.4,21.5,234
20160701|2016-03-02 10:30,2,21.47,21.72,21.46,21.72,396
20160701|2016-03-02 11:00,2,21.7,21.75,21.58,21.7,336
20160701|2016-03-02 11:30,2,21.7,21.7,21.53,21.55,85
20160701|2016-03-02 12:00,2,21.55,21.57,21.53,21.55,190
20160701|2016-03-02 12:30,2,21.55,21.57,21.45,21.52,573
20160701|2016-03-02 13:00,2,21.52,21.66,21.5,21.5,332
20160701|2016-03-02 13:30,2,21.5,21.5,21.43,21.45,263
20160701|2016-03-02 14:00,2,21.5,21.55,21.45,21.47,122
20160701|2016-03-02 14:30,2,21.5,21.5,21.35,21.36,276
20160701|2016-03-02 15:00,2,21.35,21.42,21.3,21.42,594
20160701|2016-03-02 15:30,3,21.4,21.45,21.4,21.45,21
20160701|2016-03-02 18:00,3,21.47,21.47,21.42,21.42,4
20160701|2016-03-02 19:00,3,21.4,21.4,21.4,21.4,3
20160701|2016-03-02 19:30,3,21.4,21.4,21.4,21.4,7
20160701|2016-03-02 20:00,3,21.35,21.42,21.35,21.42,11
20160701|2016-03-02 22:30,3,21.39,21.39,21.39,21.39,1
20160701|2016-03-03 00:00,3,21.37,21.37,21.34,21.34,13
20160701|2016-03-03 00:30,3,21.35,21.37,21.34,21.35,24
20160701|2016-03-03 02:00,3,21.4,21.42,21.38,21.4,25
20160701|2016-03-03 02:30,3,21.43,21.49,21.43,21.46,53
20160701|2016-03-03 03:00,3,21.45,21.45,21.38,21.38,16
20160701|2016-03-03 03:30,3,21.37,21.49,21.37,21.48,63
20160701|2016-03-03 04:00,3,21.42,21.42,21.4,21.4,6
20160701|2016-03-03 04:30,3,21.4,21.4,21.35,21.35,11
20160701|2016-03-03 05:00,3,21.35,21.35,21.35,21.35,3
20160701|2016-03-03 05:30,3,21.4,21.4,21.4,21.4,2
20160701|2016-03-03 06:30,3,21.4,21.41,21.4,21.4,5
20160701|2016-03-03 07:00,3,21.4,21.41,21.4,21.41,5
20160701|2016-03-03 07:30,3,21.4,21.43,21.4,21.43,17
20160701|2016-03-03 08:30,3,21.45,21.53,21.37,21.43,440
20160701|2016-03-03 09:00,3,21.4,21.48,21.27,21.28,661
20160701|2016-03-03 09:30,3,21.25,21.27,21.08,21.1,241
20160701|2016-03-03 10:00,3,21.15,21.25,21.08,21.25,339
20160701|2016-03-03 10:30,3,21.27,21.3,21.18,21.2,164
20160701|2016-03-03 11:00,3,21.14,21.25,21.14,21.25,258
20160701|2016-03-03 11:30,3,21.2,21.2,21.1,21.1,43
20160701|2016-03-03 12:00,3,21.07,21.1,21.05,21.1,82
20160701|2016-03-03 12:30,3,21.05,21.1,20.88,20.88,139
20160701|2016-03-03 13:00,3,20.88,20.95,20.81,20.88,139
20160701|2016-03-03 13:30,3,20.82,20.85,20.8,20.85,145
20160701|2016-03-03 14:00,3,20.85,21.03,20.85,20.9,271
20160701|2016-03-03 14:30,3,20.9,20.95,20.85,20.85,357
20160701|2016-03-03 15:00,3,20.87,20.98,20.83,20.85,703
20160701|2016-03-03 15:30,4,20.8,20.81,20.79,20.8,14
20160701|2016-03-03 16:00,4,20.85,20.85,20.85,20.85,8
20160701|2016-03-03 16:30,4,20.8,20.8,20.8,20.8,1
20160701|2016-03-03 17:00,4,20.82,20.84,20.76,20.76,9
20160701|2016-03-03 17:30,4,20.8,20.8,20.8,20.8,4
20160701|2016-03-03 20:00,4,20.82,20.82,20.82,20.82,1
20160701|2016-03-03 21:00,4,20.8,20.8,20.8,20.8,2
20160701|2016-03-03 21:30,4,20.79,20.79,20.79,20.79,1
20160701|2016-03-03 22:00,4,20.8,20.8,20.8,20.8,2
20160701|2016-03-03 23:30,4,20.83,20.83,20.83,20.83,3
20160701|2016-03-04 00:30,4,20.85,20.88,20.85,20.85,7
20160701|2016-03-04 02:00,4,20.85,20.9,20.85,20.9,22
20160701|2016-03-04 03:00,4,20.9,20.9,20.88,20.88,9
20160701|2016-03-04 03:30,4,20.87,20.87,20.87,20.87,1
20160701|2016-03-04 04:00,4,20.85,20.85,20.85,20.85,2
20160701|2016-03-04 04:30,4,20.87,20.87,20.81,20.83,19
20160701|2016-03-04 05:00,4,20.83,20.85,20.78,20.84,22
20160701|2016-03-04 05:30,4,20.83,20.83,20.8,20.8,43
20160701|2016-03-04 06:00,4,20.8,20.82,20.8,20.8,22
20160701|2016-03-04 06:30,4,20.83,20.83,20.78,20.78,23
20160701|2016-03-04 07:00,4,20.78,20.79,20.76,20.77,32
20160701|2016-03-04 07:30,4,20.75,20.75,20.55,20.7,101
20160701|2016-03-04 08:00,4,20.67,20.74,20.65,20.71,351
20160701|2016-03-04 08:30,4,20.7,20.95,20.7,20.95,416
20160701|2016-03-04 09:00,4,20.9,20.95,20.77,20.77,377
20160701|2016-03-04 09:30,4,20.75,20.8,20.71,20.75,129
20160701|2016-03-04 10:00,4,20.7,20.73,20.63,20.7,444
20160701|2016-03-04 10:30,4,20.7,20.75,20.65,20.65,135
20160701|2016-03-04 11:00,4,20.65,20.8,20.65,20.79,290
20160701|2016-03-04 11:30,4,20.77,20.93,20.77,20.84,250
20160701|2016-03-04 12:00,4,20.88,20.95,20.83,20.83,139
20160701|2016-03-04 12:30,4,20.85,20.85,20.68,20.72,116
20160701|2016-03-04 13:00,4,20.75,20.87,20.7,20.8,67
20160701|2016-03-04 13:30,4,20.85,21.08,20.8,21.05,385
20160701|2016-03-04 14:00,4,21.1,21.15,20.91,20.95,206
20160701|2016-03-04 14:30,4,21,21.15,20.94,21.15,186
20160701|2016-03-04 15:00,4,21.07,21.2,21.05,21.15,356
20160701|2016-03-06 17:00,7,21.1,21.1,21.05,21.05,4
20160701|2016-03-06 17:30,7,21.05,21.06,20.99,21.05,84
20160701|2016-03-06 18:00,7,21.1,21.1,21.07,21.07,2
20160701|2016-03-06 18:30,7,21.1,21.1,21.1,21.1,4
20160701|2016-03-06 19:30,7,21.05,21.05,21.05,21.05,1
20160701|2016-03-06 20:00,7,21.05,21.05,21.05,21.05,2
20160701|2016-03-06 20:30,7,21.1,21.1,21.1,21.1,1
20160701|2016-03-06 21:30,7,21.05,21.05,21.05,21.05,3
20160701|2016-03-06 23:00,7,21.08,21.1,21.08,21.1,6
20160701|2016-03-07 00:00,7,21.05,21.05,21.05,21.05,1
20160701|2016-03-07 00:30,7,21.1,21.14,21.1,21.1,5
20160701|2016-03-07 01:00,7,21.09,21.09,21.04,21.04,3
20160701|2016-03-07 02:00,7,21.1,21.13,21.1,21.1,29
20160701|2016-03-07 02:30,7,21.15,21.18,21.15,21.15,4
20160701|2016-03-07 03:00,7,21.15,21.15,21.11,21.11,17
20160701|2016-03-07 03:30,7,21.2,21.25,21.18,21.25,16
20160701|2016-03-07 04:00,7,21.26,21.33,21.26,21.32,17
20160701|2016-03-07 04:30,7,21.3,21.35,21.3,21.35,30
20160701|2016-03-07 05:00,7,21.3,21.32,21.3,21.32,56
20160701|2016-03-07 05:30,7,21.3,21.3,21.3,21.3,4
20160701|2016-03-07 06:00,7,21.27,21.27,21.27,21.27,2
20160701|2016-03-07 06:30,7,21.27,21.32,21.26,21.26,83
20160701|2016-03-07 07:00,7,21.25,21.28,21.25,21.27,36
20160701|2016-03-07 07:30,7,21.3,21.3,21.3,21.3,4
20160701|2016-03-07 08:00,7,21.29,21.3,21.25,21.3,49
20160701|2016-03-07 08:30,7,21.3,21.31,21.05,21.2,501
20160701|2016-03-07 09:00,7,21.2,21.2,21.05,21.12,163
20160701|2016-03-07 09:30,7,21.1,21.13,21,21.11,152
20160701|2016-03-07 10:00,7,21.09,21.12,21.02,21.05,141
20160701|2016-03-07 10:30,7,21.05,21.05,20.92,20.98,99
20160701|2016-03-07 11:00,7,20.97,21.05,20.97,21,66
20160701|2016-03-07 11:30,7,21,21,20.92,20.95,104
20160701|2016-03-07 12:00,7,20.96,21.05,20.87,21.05,167
20160701|2016-03-07 12:30,7,21.05,21.1,21,21,224
20160701|2016-03-07 13:00,7,21,21.12,20.95,21.1,176
20160701|2016-03-07 13:30,7,21.14,21.3,21.14,21.2,163
20160701|2016-03-07 14:00,7,21.25,21.39,21.08,21.1,276
20160701|2016-03-07 14:30,7,21.1,21.12,20.98,21.1,156
20160701|2016-03-07 15:00,7,21.07,21.15,20.95,21.01,364
20160701|2016-03-07 15:30,8,20.98,21.07,20.98,21.07,37
20160701|2016-03-07 17:30,8,21,21,21,21,1
20160701|2016-03-07 18:30,8,21.05,21.05,21.05,21.05,1
20160701|2016-03-07 19:00,8,21.1,21.1,21.1,21.1,1
20160701|2016-03-07 19:30,8,21.1,21.24,21.1,21.2,26
20160701|2016-03-07 20:00,8,21.25,21.25,21.19,21.2,8
20160701|2016-03-07 21:00,8,21.24,21.26,21.24,21.25,4
20160701|2016-03-07 22:30,8,21.21,21.21,21.15,21.15,4
20160701|2016-03-08 00:00,8,21.2,21.26,21.2,21.26,3
20160701|2016-03-08 01:00,8,21.24,21.34,21.24,21.32,6
20160701|2016-03-08 01:30,8,21.35,21.35,21.28,21.35,17
20160701|2016-03-08 02:00,8,21.35,21.42,21.28,21.42,30
20160701|2016-03-08 02:30,8,21.4,21.4,21.35,21.35,4
20160701|2016-03-08 03:00,8,21.35,21.35,21.35,21.35,5
20160701|2016-03-08 03:30,8,21.3,21.3,21.3,21.3,1
20160701|2016-03-08 04:00,8,21.4,21.44,21.38,21.41,19
20160701|2016-03-08 04:30,8,21.4,21.4,21.33,21.35,17
20160701|2016-03-08 05:00,8,21.32,21.32,21.32,21.32,4
20160701|2016-03-08 06:00,8,21.2,21.23,21.15,21.2,12
20160701|2016-03-08 06:30,8,21.2,21.22,21.15,21.2,63
20160701|2016-03-08 07:00,8,21.2,21.27,21.2,21.27,7
20160701|2016-03-08 07:30,8,21.25,21.25,21.14,21.2,159
20160701|2016-03-08 08:00,8,21.24,21.25,21.2,21.25,44
20160701|2016-03-08 08:30,8,21.25,21.41,21.2,21.41,339
20160701|2016-03-08 09:00,8,21.4,21.51,21.35,21.5,244
20160701|2016-03-08 09:30,8,21.55,21.55,21.5,21.55,47
20160701|2016-03-08 10:00,8,21.5,21.55,21.25,21.4,638
20160701|2016-03-08 10:30,8,21.4,21.43,21.35,21.4,349
20160701|2016-03-08 11:00,8,21.35,21.4,21.17,21.2,215
20160701|2016-03-08 11:30,8,21.25,21.35,21.25,21.32,98
20160701|2016-03-08 12:00,8,21.35,21.4,21.25,21.25,100
20160701|2016-03-08 12:30,8,21.2,21.3,21.2,21.25,31
20160701|2016-03-08 13:00,8,21.25,21.3,21.25,21.3,36
20160701|2016-03-08 13:30,8,21.29,21.35,21.25,21.35,23
20160701|2016-03-08 14:00,8,21.35,21.57,21.35,21.5,114
20160701|2016-03-08 14:30,8,21.54,21.64,21.49,21.6,208
20160701|2016-03-08 15:00,8,21.57,21.6,21.49,21.6,327
20160701|2016-03-08 15:30,9,21.55,21.65,21.55,21.6,66
20160701|2016-03-08 16:00,9,21.6,21.6,21.6,21.6,4
20160701|2016-03-08 17:00,9,21.6,21.66,21.6,21.66,43
20160701|2016-03-08 19:30,9,21.7,21.7,21.65,21.65,7
20160701|2016-03-08 20:00,9,21.6,21.6,21.6,21.6,1
20160701|2016-03-08 20:30,9,21.6,21.6,21.6,21.6,1
20160701|2016-03-08 21:30,9,21.6,21.6,21.6,21.6,3
20160701|2016-03-08 23:00,9,21.58,21.58,21.58,21.58,1
20160701|2016-03-09 00:30,9,21.59,21.59,21.53,21.53,10
20160701|2016-03-09 01:30,9,21.55,21.6,21.55,21.6,3
20160701|2016-03-09 02:00,9,21.6,21.6,21.48,21.5,20
20160701|2016-03-09 02:30,9,21.47,21.5,21.43,21.5,17
20160701|2016-03-09 03:00,9,21.45,21.45,21.43,21.43,13
20160701|2016-03-09 03:30,9,21.45,21.45,21.42,21.45,9
20160701|2016-03-09 04:30,9,21.5,21.5,21.45,21.45,6
20160701|2016-03-09 05:00,9,21.4,21.4,21.4,21.4,2
20160701|2016-03-09 06:00,9,21.39,21.39,21.35,21.35,7
20160701|2016-03-09 06:30,9,21.35,21.39,21.35,21.39,10
20160701|2016-03-09 07:00,9,21.4,21.4,21.4,21.4,1
20160701|2016-03-09 08:00,9,21.43,21.45,21.43,21.44,41
20160701|2016-03-09 08:30,9,21.4,21.64,21.4,21.55,355
20160701|2016-03-09 09:00,9,21.54,21.72,21.54,21.7,395
20160701|2016-03-09 09:30,9,21.65,21.65,21.5,21.64,264
20160701|2016-03-09 10:00,9,21.65,21.65,21.48,21.48,26
20160701|2016-03-09 10:30,9,21.47,21.51,21.43,21.45,135
20160701|2016-03-09 11:00,9,21.5,21.53,21.5,21.5,31
20160701|2016-03-09 11:30,9,21.5,21.56,21.48,21.55,47
20160701|2016-03-09 12:00,9,21.57,21.66,21.57,21.63,69
20160701|2016-03-09 12:30,9,21.6,21.6,21.5,21.5,89
20160701|2016-03-09 13:00,9,21.5,21.57,21.5,21.5,93
20160701|2016-03-09 13:30,9,21.5,21.5,21.4,21.45,69
20160701|2016-03-09 14:00,9,21.42,21.56,21.42,21.55,134
20160701|2016-03-09 14:30,9,21.55,21.6,21.45,21.48,356
20160701|2016-03-09 15:00,9,21.46,21.48,21.3,21.32,411
20160701|2016-03-09 15:30,10,21.27,21.35,21.25,21.25,22
20160701|2016-03-09 16:00,10,21.3,21.3,21.3,21.3,6
20160701|2016-03-09 18:30,10,21.3,21.3,21.3,21.3,5
20160701|2016-03-09 19:00,10,21.3,21.3,21.3,21.3,3
20160701|2016-03-09 19:30,10,21.28,21.28,21.25,21.25,10
20160701|2016-03-09 20:30,10,21.17,21.17,21.17,21.17,2
20160701|2016-03-09 21:00,10,21.2,21.2,21.2,21.2,4
20160701|2016-03-09 21:30,10,21.2,21.2,21.2,21.2,1
20160701|2016-03-10 01:00,10,21.3,21.3,21.3,21.3,2
20160701|2016-03-10 01:30,10,21.35,21.35,21.25,21.25,7
20160701|2016-03-10 02:00,10,21.3,21.33,21.28,21.28,21
20160701|2016-03-10 02:30,10,21.18,21.25,21.13,21.21,61
20160701|2016-03-10 03:00,10,21.2,21.25,21.18,21.2,27
20160701|2016-03-10 03:30,10,21.2,21.3,21.2,21.3,53
20160701|2016-03-10 04:00,10,21.3,21.3,21.3,21.3,12
20160701|2016-03-10 04:30,10,21.24,21.3,21.24,21.27,6
20160701|2016-03-10 05:00,10,21.3,21.3,21.2,21.2,21
20160701|2016-03-10 05:30,10,21.21,21.25,21.2,21.24,68
20160701|2016-03-10 06:00,10,21.2,21.2,21.15,21.18,33
20160701|2016-03-10 06:30,10,21.15,21.15,20.88,20.9,154
20160701|2016-03-10 07:00,10,20.95,21,20.9,20.95,35
20160701|2016-03-10 07:30,10,20.95,21.05,20.9,21.05,177
20160701|2016-03-10 08:00,10,21.06,21.25,21.05,21.2,130
20160701|2016-03-10 08:30,10,21.25,21.35,20.95,20.97,457
20160701|2016-03-10 09:00,10,20.95,21.01,20.9,21,455
20160701|2016-03-10 09:30,10,21,21.33,21,21.3,257
20160701|2016-03-10 10:00,10,21.3,21.52,21.25,21.45,358
20160701|2016-03-10 10:30,10,21.45,21.5,21.33,21.33,103
20160701|2016-03-10 11:00,10,21.3,21.5,21.3,21.47,83
20160701|2016-03-10 11:30,10,21.5,21.65,21.5,21.55,235
20160701|2016-03-10 12:00,10,21.58,21.79,21.5,21.5,302
20160701|2016-03-10 12:30,10,21.53,21.69,21.5,21.67,131
20160701|2016-03-10 13:00,10,21.7,21.8,21.55,21.55,79
20160701|2016-03-10 13:30,10,21.55,21.56,21.32,21.39,214
20160701|2016-03-10 14:00,10,21.35,21.45,21.23,21.26,276
20160701|2016-03-10 14:30,10,21.25,21.31,21.2,21.2,262
20160701|2016-03-10 15:00,10,21.2,21.23,21.15,21.2,204
20160701|2016-03-10 15:30,11,21.2,21.2,21.15,21.15,31
20160701|2016-03-10 19:30,11,21.08,21.08,21.05,21.05,18
20160701|2016-03-10 20:00,11,21.09,21.09,21.09,21.09,3
20160701|2016-03-10 21:00,11,21.01,21.01,21.01,21.01,4
20160701|2016-03-10 21:30,11,20.95,20.95,20.95,20.95,3
20160701|2016-03-10 22:00,11,20.92,20.92,20.88,20.88,17
20160701|2016-03-10 22:30,11,20.83,20.83,20.83,20.83,6
20160701|2016-03-11 00:00,11,20.92,20.92,20.92,20.92,5
20160701|2016-03-11 01:00,11,20.88,20.88,20.77,20.78,110
20160701|2016-03-11 01:30,11,20.76,20.8,20.76,20.8,11
20160701|2016-03-11 02:00,11,20.8,20.81,20.71,20.8,63
20160701|2016-03-11 02:30,11,20.8,20.85,20.78,20.85,15
20160701|2016-03-11 03:00,11,20.8,20.85,20.79,20.85,8
20160701|2016-03-11 03:30,11,20.85,20.85,20.8,20.8,6
20160701|2016-03-11 04:00,11,20.75,20.76,20.73,20.76,22
20160701|2016-03-11 04:30,11,20.75,20.75,20.75,20.75,10
20160701|2016-03-11 05:00,11,20.75,20.78,20.75,20.75,6
20160701|2016-03-11 05:30,11,20.77,20.8,20.73,20.8,26
20160701|2016-03-11 06:00,11,20.8,20.8,20.78,20.8,38
20160701|2016-03-11 06:30,11,20.8,20.82,20.77,20.8,12
20160701|2016-03-11 07:00,11,20.85,20.86,20.83,20.86,43
20160701|2016-03-11 07:30,11,20.85,20.92,20.85,20.9,68
20160701|2016-03-11 08:00,11,20.85,20.85,20.84,20.85,194
20160701|2016-03-11 08:30,11,20.85,20.95,20.8,20.83,351
20160701|2016-03-11 09:00,11,20.83,20.92,20.75,20.82,208
20160701|2016-03-11 09:30,11,20.8,20.83,20.7,20.8,220
20160701|2016-03-11 10:00,11,20.8,20.82,20.7,20.7,684
20160701|2016-03-11 10:30,11,20.7,20.75,20.7,20.7,178
20160701|2016-03-11 11:00,11,20.7,20.79,20.7,20.75,214
20160701|2016-03-11 11:30,11,20.75,20.85,20.74,20.8,112
20160701|2016-03-11 12:00,11,20.83,20.92,20.83,20.87,159
20160701|2016-03-11 12:30,11,20.9,20.9,20.75,20.75,222
20160701|2016-03-11 13:00,11,20.75,20.85,20.74,20.78,73
20160701|2016-03-11 13:30,11,20.8,20.8,20.75,20.8,108
20160701|2016-03-11 14:00,11,20.8,20.8,20.7,20.75,74
20160701|2016-03-11 14:30,11,20.75,20.75,20.65,20.65,419
20160701|2016-03-11 15:00,11,20.68,20.8,20.65,20.75,496
20160701|2016-03-13 19:00,14,20.62,20.68,20.6,20.68,10
20160701|2016-03-13 19:30,14,20.68,20.68,20.68,20.68,1
20160701|2016-03-13 20:00,14,20.67,20.67,20.66,20.66,18
20160701|2016-03-13 20:30,14,20.67,20.68,20.65,20.68,9
20160701|2016-03-13 21:00,14,20.65,20.65,20.65,20.65,13
20160701|2016-03-14 01:00,14,20.7,20.7,20.7,20.7,1
20160701|2016-03-14 02:30,14,20.7,20.7,20.69,20.7,7
20160701|2016-03-14 03:00,14,20.7,20.74,20.62,20.65,23
20160701|2016-03-14 03:30,14,20.65,20.65,20.65,20.65,1
20160701|2016-03-14 04:00,14,20.7,20.71,20.7,20.7,15
20160701|2016-03-14 04:30,14,20.7,20.74,20.65,20.7,11
20160701|2016-03-14 05:00,14,20.75,20.78,20.75,20.75,20
20160701|2016-03-14 05:30,14,20.75,20.75,20.7,20.7,24
20160701|2016-03-14 06:30,14,20.75,20.75,20.75,20.75,1
20160701|2016-03-14 07:00,14,20.73,20.75,20.72,20.72,3
20160701|2016-03-14 07:30,14,20.71,20.75,20.71,20.75,18
20160701|2016-03-14 08:00,14,20.75,20.79,20.75,20.76,22
20160701|2016-03-14 08:30,14,20.8,20.81,20.7,20.8,461
20160701|2016-03-14 09:00,14,20.83,20.83,20.69,20.7,261
20160701|2016-03-14 09:30,14,20.7,20.71,20.55,20.63,153
20160701|2016-03-14 10:00,14,20.65,20.65,20.55,20.6,154
20160701|2016-03-14 10:30,14,20.6,20.65,20.55,20.63,91
20160701|2016-03-14 11:00,14,20.62,20.65,20.53,20.55,144
20160701|2016-03-14 11:30,14,20.5,20.53,20.47,20.5,79
20160701|2016-03-14 12:00,14,20.5,20.5,20.45,20.45,269
20160701|2016-03-14 12:30,14,20.45,20.45,20.41,20.41,49
20160701|2016-03-14 13:00,14,20.45,20.48,20.4,20.4,156
20160701|2016-03-14 13:30,14,20.4,20.4,20.31,20.33,182
20160701|2016-03-14 14:00,14,20.35,20.4,20.32,20.32,348
20160701|2016-03-14 14:30,14,20.35,20.35,20.25,20.35,392
20160701|2016-03-14 15:00,14,20.36,20.5,20.32,20.43,635
20160701|2016-03-14 15:30,15,20.45,20.45,20.41,20.41,3
20160701|2016-03-14 22:30,15,20.45,20.5,20.45,20.5,17
20160701|2016-03-15 00:30,15,20.59,20.59,20.55,20.55,13
20160701|2016-03-15 01:00,15,20.56,20.56,20.56,20.56,1
20160701|2016-03-15 02:00,15,20.5,20.55,20.5,20.55,6
20160701|2016-03-15 02:30,15,20.6,20.67,20.6,20.67,72
20160701|2016-03-15 03:00,15,20.62,20.65,20.62,20.65,8
20160701|2016-03-15 03:30,15,20.68,20.68,20.67,20.67,24
20160701|2016-03-15 04:00,15,20.67,20.67,20.65,20.65,2
20160701|2016-03-15 04:30,15,20.68,20.71,20.68,20.71,25
20160701|2016-03-15 05:00,15,20.75,20.75,20.73,20.75,12
20160701|2016-03-15 05:30,15,20.75,20.75,20.75,20.75,37
20160701|2016-03-15 06:00,15,20.72,20.72,20.72,20.72,3
20160701|2016-03-15 07:00,15,20.7,20.71,20.7,20.71,9
20160701|2016-03-15 07:30,15,20.75,20.75,20.72,20.72,57
20160701|2016-03-15 08:00,15,20.72,20.77,20.7,20.75,113
20160701|2016-03-15 08:30,15,20.7,20.76,20.55,20.66,441
20160701|2016-03-15 09:00,15,20.65,20.76,20.65,20.7,429
20160701|2016-03-15 09:30,15,20.7,20.78,20.67,20.75,386
20160701|2016-03-15 10:00,15,20.75,20.77,20.62,20.65,77
20160701|2016-03-15 10:30,15,20.63,20.72,20.62,20.7,178
20160701|2016-03-15 11:00,15,20.75,20.78,20.7,20.7,413
20160701|2016-03-15 11:30,15,20.75,20.78,20.75,20.75,51
20160701|2016-03-15 12:00,15,20.75,20.75,20.69,20.7,61
20160701|2016-03-15 12:30,15,20.7,20.75,20.65,20.7,282
20160701|2016-03-15 13:00,15,20.7,20.7,20.65,20.7,150
20160701|2016-03-15 13:30,15,20.7,20.83,20.7,20.83,418
20160701|2016-03-15 14:00,15,20.8,20.84,20.7,20.75,407
20160701|2016-03-15 14:30,15,20.75,20.8,20.68,20.7,744
20160701|2016-03-15 15:00,15,20.73,20.75,20.7,20.75,649
20160701|2016-03-15 15:30,16,20.75,20.76,20.7,20.75,109
20160701|2016-03-15 16:00,16,20.75,20.75,20.75,20.75,12
20160701|2016-03-15 16:30,16,20.71,20.71,20.7,20.7,10
20160701|2016-03-15 18:30,16,20.71,20.71,20.7,20.7,4
20160701|2016-03-15 19:30,16,20.71,20.71,20.71,20.71,5
20160701|2016-03-15 20:30,16,20.7,20.75,20.7,20.73,20
20160701|2016-03-15 22:30,16,20.78,20.8,20.78,20.8,2
20160701|2016-03-15 23:00,16,20.76,20.78,20.76,20.78,6
20160701|2016-03-16 02:30,16,20.77,20.77,20.77,20.77,1
20160701|2016-03-16 03:00,16,20.7,20.7,20.7,20.7,1
20160701|2016-03-16 03:30,16,20.7,20.7,20.7,20.7,8
20160701|2016-03-16 04:30,16,20.7,20.73,20.68,20.71,11
20160701|2016-03-16 05:00,16,20.7,20.75,20.7,20.74,29
20160701|2016-03-16 05:30,16,20.7,20.85,20.7,20.85,137
20160701|2016-03-16 06:00,16,20.88,20.89,20.87,20.89,32
20160701|2016-03-16 06:30,16,20.9,20.95,20.89,20.94,198
20160701|2016-03-16 07:00,16,20.85,20.87,20.85,20.87,25
20160701|2016-03-16 07:30,16,20.85,21.02,20.85,21,147
20160701|2016-03-16 08:00,16,21,21.02,20.92,20.95,793
20160701|2016-03-16 08:30,16,20.91,20.96,20.7,20.83,1218
20160701|2016-03-16 09:00,16,20.8,20.83,20.65,20.68,313
20160701|2016-03-16 09:30,16,20.67,20.68,20.53,20.55,533
20160701|2016-03-16 10:00,16,20.55,20.6,20.53,20.55,326
20160701|2016-03-16 10:30,16,20.53,20.58,20.5,20.58,320
20160701|2016-03-16 11:00,16,20.55,20.58,20.47,20.5,465
20160701|2016-03-16 11:30,16,20.5,20.65,20.49,20.65,262
20160701|2016-03-16 12:00,16,20.65,20.73,20.62,20.69,211
20160701|2016-03-16 12:30,16,20.7,20.72,20.64,20.66,919
20160701|2016-03-16 13:00,16,20.65,20.65,20.33,20.35,679
20160701|2016-03-16 13:30,16,20.36,20.43,20.23,20.4,671
20160701|2016-03-16 14:00,16,20.4,20.4,20.23,20.25,446
20160701|2016-03-16 14:30,16,20.25,20.4,20.16,20.32,1089
20160701|2016-03-16 15:00,16,20.32,20.43,20.3,20.3,1481
20160701|2016-03-16 15:30,17,20.36,20.36,20.35,20.35,53
20160701|2016-03-16 16:00,17,20.35,20.35,20.35,20.35,1
20160701|2016-03-16 17:00,17,20.32,20.34,20.32,20.34,2
20160701|2016-03-16 18:30,17,20.3,20.3,20.3,20.3,3
20160701|2016-03-16 19:00,17,20.27,20.27,20.27,20.27,3
20160701|2016-03-16 20:00,17,20.23,20.25,20.2,20.25,12
20160701|2016-03-16 20:30,17,20.26,20.26,20.26,20.26,1
20160701|2016-03-16 21:30,17,20.25,20.27,20.25,20.27,25
20160701|2016-03-16 22:00,17,20.25,20.25,20.22,20.22,9
20160701|2016-03-17 00:00,17,20.35,20.35,20.32,20.32,4
20160701|2016-03-17 02:00,17,20.25,20.25,20.25,20.25,6
20160701|2016-03-17 03:00,17,20.25,20.3,20.22,20.22,24
20160701|2016-03-17 03:30,17,20.25,20.3,20.2,20.22,87
20160701|2016-03-17 04:00,17,20.25,20.3,20.24,20.25,87
20160701|2016-03-17 04:30,17,20.3,20.45,20.25,20.45,35
20160701|2016-03-17 05:00,17,20.4,20.5,20.4,20.5,9
20160701|2016-03-17 05:30,17,20.57,20.61,20.55,20.55,74
20160701|2016-03-17 06:00,17,20.55,20.56,20.52,20.52,44
20160701|2016-03-17 06:30,17,20.55,20.6,20.55,20.6,45
20160701|2016-03-17 07:00,17,20.55,20.57,20.5,20.56,52
20160701|2016-03-17 07:30,17,20.5,20.53,20.5,20.5,23
20160701|2016-03-17 08:00,17,20.5,20.5,20.4,20.45,166
20160701|2016-03-17 08:30,17,20.45,20.55,20.35,20.48,388
20160701|2016-03-17 09:00,17,20.5,20.52,20.28,20.28,534
20160701|2016-03-17 09:30,17,20.3,20.3,20.11,20.12,416
20160701|2016-03-17 10:00,17,20.1,20.15,19.97,19.98,894
20160701|2016-03-17 10:30,17,19.97,20,19.95,19.95,385
20160701|2016-03-17 11:00,17,19.95,20.03,19.95,19.95,259
20160701|2016-03-17 11:30,17,19.95,20.02,19.93,20,185
20160701|2016-03-17 12:00,17,20,20.1,20,20,278
20160701|2016-03-17 12:30,17,20.02,20.05,19.95,19.95,126
20160701|2016-03-17 13:00,17,19.99,19.99,19.9,19.95,200
20160701|2016-03-17 13:30,17,19.92,20,19.89,19.96,161
20160701|2016-03-17 14:00,17,19.95,20.05,19.95,20,244
20160701|2016-03-17 14:30,17,20.05,20.1,19.98,20.08,758
20160701|2016-03-17 15:00,17,20.07,20.2,20,20.1,985
20160701|2016-03-17 15:30,18,20.07,20.08,20.07,20.08,10
20160701|2016-03-17 17:00,18,20.1,20.1,20.1,20.1,7
20160701|2016-03-17 17:30,18,20.05,20.05,20.05,20.05,1
20160701|2016-03-17 19:30,18,20.07,20.1,20.07,20.1,27
20160701|2016-03-17 20:00,18,20.07,20.07,20.07,20.07,1
20160701|2016-03-17 21:00,18,20.05,20.05,20.05,20.05,3
20160701|2016-03-18 00:30,18,20.05,20.05,20.05,20.05,1
20160701|2016-03-18 01:00,18,20.1,20.1,20.1,20.1,2
20160701|2016-03-18 02:30,18,20.05,20.1,20.05,20.08,27
20160701|2016-03-18 03:00,18,20.1,20.13,20.1,20.13,33
20160701|2016-03-18 05:00,18,20,20,19.97,19.99,24
20160701|2016-03-18 05:30,18,19.95,19.96,19.94,19.94,42
20160701|2016-03-18 06:00,18,20,20,20,20,5
20160701|2016-03-18 06:30,18,19.95,19.95,19.92,19.95,17
20160701|2016-03-18 07:00,18,19.97,19.97,19.97,19.97,27
20160701|2016-03-18 07:30,18,19.92,19.95,19.9,19.9,28
20160701|2016-03-18 08:00,18,19.95,19.97,19.9,19.95,40
20160701|2016-03-18 08:30,18,20,20,19.85,19.85,308
20160701|2016-03-18 09:00,18,19.87,19.92,19.8,19.9,402
20160701|2016-03-18 09:30,18,19.9,19.95,19.85,19.87,118
20160701|2016-03-18 10:00,18,19.85,19.89,19.8,19.89,204
20160701|2016-03-18 10:30,18,19.9,19.93,19.84,19.85,188
20160701|2016-03-18 11:00,18,19.85,19.87,19.8,19.82,135
20160701|2016-03-18 11:30,18,19.85,19.95,19.85,19.91,92
20160701|2016-03-18 12:00,18,19.95,20.05,19.93,20.03,256
20160701|2016-03-18 12:30,18,20.05,20.13,20.05,20.1,96
20160701|2016-03-18 13:00,18,20.1,20.1,20.05,20.1,79
20160701|2016-03-18 13:30,18,20.13,20.23,20.1,20.2,186
20160701|2016-03-18 14:00,18,20.22,20.23,19.97,20.05,314
20160701|2016-03-18 14:30,18,20.05,20.09,19.94,20,286
20160701|2016-03-18 15:00,18,20.03,20.2,20.03,20.1,533
20160701|2016-03-20 17:00,21,20.1,20.1,20.1,20.1,7
20160701|2016-03-20 17:30,21,20.1,20.15,20.1,20.14,225
20160701|2016-03-20 18:00,21,20.12,20.12,20.12,20.12,7
20160701|2016-03-20 18:30,21,20.14,20.14,20.14,20.14,2
20160701|2016-03-20 19:00,21,20.14,20.14,20.1,20.1,26
20160701|2016-03-20 20:00,21,20.14,20.16,20.14,20.16,7
20160701|2016-03-20 20:30,21,20.2,20.23,20.2,20.23,80
20160701|2016-03-20 21:00,21,20.2,20.2,20.18,20.18,16
20160701|2016-03-20 21:30,21,20.18,20.19,20.18,20.19,19
20160701|2016-03-20 23:00,21,20.16,20.16,20.15,20.15,14
20160701|2016-03-21 00:00,21,20.15,20.15,20.15,20.15,3
20160701|2016-03-21 02:00,21,20.2,20.2,20.2,20.2,8
20160701|2016-03-21 02:30,21,20.2,20.2,20.2,20.2,10
20160701|2016-03-21 03:00,21,20.21,20.23,20.18,20.18,45
20160701|2016-03-21 03:30,21,20.2,20.2,20.1,20.1,8
20160701|2016-03-21 04:00,21,20.11,20.11,20.09,20.09,20
20160701|2016-03-21 04:30,21,20,20.01,19.92,19.95,28
20160701|2016-03-21 05:00,21,19.95,19.95,19.95,19.95,15
20160701|2016-03-21 05:30,21,19.99,19.99,19.99,19.99,10
20160701|2016-03-21 06:00,21,20,20.03,20,20.03,23
20160701|2016-03-21 06:30,21,20.01,20.01,20.01,20.01,4
20160701|2016-03-21 07:00,21,20.04,20.1,20.04,20.1,45
20160701|2016-03-21 07:30,21,20.08,20.1,20.05,20.05,52
20160701|2016-03-21 08:00,21,20.05,20.09,20.03,20.05,31
20160701|2016-03-21 08:30,21,20.03,20.1,19.95,20,822
20160701|2016-03-21 09:00,21,20,20.12,20,20.1,339
20160701|2016-03-21 09:30,21,20.15,20.19,20.13,20.15,266
20160701|2016-03-21 10:00,21,20.15,20.15,20.05,20.07,253
20160701|2016-03-21 10:30,21,20.05,20.12,20.05,20.05,622
20160701|2016-03-21 11:00,21,20.09,20.12,20,20,512
20160701|2016-03-21 11:30,21,19.99,20.05,19.97,19.98,112
20160701|2016-03-21 12:00,21,20,20.05,19.97,19.97,94
20160701|2016-03-21 12:30,21,19.98,19.98,19.93,19.95,143
20160701|2016-03-21 13:00,21,19.95,20,19.9,19.91,205
20160701|2016-03-21 13:30,21,19.9,19.92,19.87,19.89,96
20160701|2016-03-21 14:00,21,19.88,19.92,19.84,19.84,131
20160701|2016-03-21 14:30,21,19.85,19.93,19.84,19.85,254
20160701|2016-03-21 15:00,21,19.85,19.88,19.7,19.77,466
20160701|2016-03-21 15:30,22,19.75,19.75,19.74,19.74,30
20160701|2016-03-21 16:00,22,19.7,19.73,19.7,19.73,4
20160701|2016-03-21 17:00,22,19.75,19.75,19.75,19.75,9
20160701|2016-03-21 18:00,22,19.77,19.77,19.77,19.77,2
20160701|2016-03-21 18:30,22,19.7,19.7,19.7,19.7,1
20160701|2016-03-21 19:30,22,19.75,19.75,19.75,19.75,1
20160701|2016-03-21 22:30,22,19.8,19.82,19.8,19.82,2
20160701|2016-03-22 01:30,22,19.75,19.75,19.75,19.75,12
20160701|2016-03-22 02:00,22,19.75,19.75,19.75,19.75,13
20160701|2016-03-22 02:30,22,19.8,19.89,19.8,19.87,31
20160701|2016-03-22 03:00,22,19.9,20,19.9,20,43
20160701|2016-03-22 03:30,22,20.03,20.03,19.95,20,6
20160701|2016-03-22 04:00,22,19.87,19.91,19.87,19.9,4
20160701|2016-03-22 04:30,22,19.9,19.9,19.8,19.85,6
20160701|2016-03-22 05:00,22,19.85,19.85,19.85,19.85,5
20160701|2016-03-22 05:30,22,19.95,19.95,19.9,19.95,37
20160701|2016-03-22 06:00,22,19.93,19.93,19.9,19.9,25
20160701|2016-03-22 06:30,22,19.9,19.95,19.9,19.95,11
20160701|2016-03-22 07:00,22,19.95,19.95,19.95,19.95,5
20160701|2016-03-22 07:30,22,19.9,19.95,19.9,19.9,11
20160701|2016-03-22 08:00,22,19.9,19.97,19.9,19.97,48
20160701|2016-03-22 08:30,22,20,20,19.9,19.9,316
20160701|2016-03-22 09:00,22,19.9,20,19.85,19.85,151
20160701|2016-03-22 09:30,22,19.85,19.91,19.83,19.88,233
20160701|2016-03-22 10:00,22,19.89,19.91,19.82,19.88,317
20160701|2016-03-22 10:30,22,19.88,20,19.88,20,344
20160701|2016-03-22 11:00,22,19.97,19.99,19.88,19.88,158
20160701|2016-03-22 11:30,22,19.9,19.92,19.7,19.7,463
20160701|2016-03-22 12:00,22,19.7,19.75,19.7,19.75,162
20160701|2016-03-22 12:30,22,19.75,19.8,19.72,19.77,106
20160701|2016-03-22 13:00,22,19.75,19.8,19.7,19.7,104
20160701|2016-03-22 13:30,22,19.7,19.75,19.67,19.75,90
20160701|2016-03-22 14:00,22,19.75,19.91,19.75,19.85,238
20160701|2016-03-22 14:30,22,19.83,19.88,19.7,19.72,458
20160701|2016-03-22 15:00,22,19.73,19.81,19.72,19.75,729
20160701|2016-03-22 15:30,23,19.8,19.8,19.75,19.75,8
20160701|2016-03-22 16:00,23,19.78,19.78,19.77,19.77,2
20160701|2016-03-22 17:00,23,19.77,19.77,19.77,19.77,2
20160701|2016-03-22 18:00,23,19.8,19.8,19.8,19.8,35
20160701|2016-03-22 22:30,23,19.85,19.85,19.82,19.82,6
20160701|2016-03-23 00:00,23,19.85,19.89,19.85,19.87,16
20160701|2016-03-23 00:30,23,19.9,19.9,19.88,19.88,7
20160701|2016-03-23 02:00,23,19.85,19.88,19.85,19.88,23
20160701|2016-03-23 03:00,23,19.8,19.8,19.72,19.75,41
20160701|2016-03-23 03:30,23,19.73,19.76,19.7,19.75,28
20160701|2016-03-23 04:00,23,19.72,19.75,19.72,19.75,20
20160701|2016-03-23 04:30,23,19.75,19.75,19.7,19.72,3
20160701|2016-03-23 05:30,23,19.75,19.75,19.75,19.75,3
20160701|2016-03-23 06:30,23,19.75,19.75,19.75,19.75,26
20160701|2016-03-23 07:00,23,19.75,19.77,19.72,19.75,41
20160701|2016-03-23 08:00,23,19.8,19.92,19.79,19.9,105
20160701|2016-03-23 08:30,23,19.85,20.07,19.85,19.99,1070
20160701|2016-03-23 09:00,23,19.95,20.05,19.9,19.95,331
20160701|2016-03-23 09:30,23,19.95,20.07,19.88,20,347
20160701|2016-03-23 10:00,23,20.05,20.08,19.97,20.05,122
20160701|2016-03-23 10:30,23,20.05,20.17,20.05,20.1,389
20160701|2016-03-23 11:00,23,20.09,20.1,19.98,20.03,210
20160701|2016-03-23 11:30,23,20,20.07,20,20.05,127
20160701|2016-03-23 12:00,23,20.1,20.15,20,20.05,183
20160701|2016-03-23 12:30,23,20.1,20.14,20.08,20.13,71
20160701|2016-03-23 13:00,23,20.1,20.15,20.05,20.15,176
20160701|2016-03-23 13:30,23,20.1,20.27,20.08,20.27,167
20160701|2016-03-23 14:00,23,20.25,20.4,20.25,20.35,263
20160701|2016-03-23 14:30,23,20.34,20.35,20.2,20.34,534
20160701|2016-03-23 15:00,23,20.31,20.42,20.25,20.4,614
20160701|2016-03-23 15:30,24,20.41,20.45,20.37,20.37,25
20160701|2016-03-23 18:30,24,20.37,20.37,20.35,20.35,11
20160701|2016-03-23 19:00,24,20.4,20.43,20.4,20.43,6
20160701|2016-03-23 20:30,24,20.43,20.44,20.43,20.44,9
20160701|2016-03-23 21:00,24,20.35,20.35,20.35,20.35,3
20160701|2016-03-23 22:00,24,20.45,20.46,20.45,20.46,4
20160701|2016-03-24 01:00,24,20.5,20.55,20.5,20.53,36
20160701|2016-03-24 01:30,24,20.54,20.54,20.54,20.54,1
20160701|2016-03-24 02:00,24,20.53,20.53,20.53,20.53,16
20160701|2016-03-24 02:30,24,20.52,20.52,20.52,20.52,1
20160701|2016-03-24 03:00,24,20.5,20.5,20.5,20.5,10
20160701|2016-03-24 03:30,24,20.53,20.6,20.52,20.55,183
20160701|2016-03-24 04:00,24,20.56,20.65,20.56,20.65,38
20160701|2016-03-24 04:30,24,20.65,20.65,20.59,20.65,43
20160701|2016-03-24 05:00,24,20.67,20.69,20.67,20.67,37
20160701|2016-03-24 05:30,24,20.7,20.74,20.64,20.7,53
20160701|2016-03-24 06:00,24,20.68,20.7,20.68,20.7,3
20160701|2016-03-24 06:30,24,20.7,20.73,20.67,20.7,35
20160701|2016-03-24 07:00,24,20.65,20.69,20.65,20.69,7
20160701|2016-03-24 07:30,24,20.66,20.79,20.66,20.77,27
20160701|2016-03-24 08:00,24,20.78,20.81,20.75,20.75,65
20160701|2016-03-24 08:30,24,20.75,20.9,20.7,20.75,535
20160701|2016-03-24 09:00,24,20.77,20.84,20.75,20.8,146
20160701|2016-03-24 09:30,24,20.8,20.8,20.59,20.6,129
20160701|2016-03-24 10:00,24,20.59,20.65,20.55,20.65,151
20160701|2016-03-24 10:30,24,20.68,20.77,20.68,20.75,131
20160701|2016-03-24 11:00,24,20.7,20.83,20.6,20.75,235
20160701|2016-03-24 11:30,24,20.75,20.85,20.74,20.79,143
20160701|2016-03-24 12:00,24,20.8,20.8,20.7,20.75,176
20160701|2016-03-24 12:30,24,20.8,20.8,20.75,20.75,41
20160701|2016-03-24 13:00,24,20.74,20.85,20.74,20.74,242
20160701|2016-03-24 13:30,24,20.7,20.71,20.55,20.6,260
20160701|2016-03-24 14:00,24,20.6,20.62,20.48,20.48,435
20160701|2016-03-24 14:30,24,20.5,20.53,20.35,20.4,836
20160701|2016-03-24 15:00,24,20.4,20.4,20.3,20.3,688
20160701|2016-03-27 17:00,28,20.26,20.3,20.23,20.25,51
20160701|2016-03-27 21:00,28,20.21,20.21,20.21,20.21,18
20160701|2016-03-27 23:00,28,20.25,20.25,20.25,20.25,3
20160701|2016-03-28 02:00,28,20.2,20.2,20.15,20.15,7
20160701|2016-03-28 02:30,28,20.12,20.12,20.04,20.04,39
20160701|2016-03-28 03:00,28,20.05,20.08,20.05,20.07,21
20160701|2016-03-28 03:30,28,20.08,20.1,20.08,20.1,21
20160701|2016-03-28 04:00,28,20.13,20.13,20.13,20.13,4
20160701|2016-03-28 04:30,28,20.14,20.14,20.13,20.13,3
20160701|2016-03-28 05:00,28,20.15,20.15,20.15,20.15,4
20160701|2016-03-28 07:00,28,20.21,20.23,20.2,20.23,11
20160701|2016-03-28 07:30,28,20.24,20.25,20.24,20.24,21
20160701|2016-03-28 08:00,28,20.25,20.32,20.25,20.32,94
20160701|2016-03-28 08:30,28,20.34,20.5,20.3,20.4,305
20160701|2016-03-28 09:00,28,20.4,20.43,20.19,20.2,225
20160701|2016-03-28 09:30,28,20.24,20.42,20.24,20.35,261
20160701|2016-03-28 10:00,28,20.3,20.35,20.27,20.3,99
20160701|2016-03-28 10:30,28,20.29,20.3,20.22,20.22,47
20160701|2016-03-28 11:00,28,20.2,20.29,20.19,20.19,225
20160701|2016-03-28 11:30,28,20.2,20.2,20.09,20.1,142
20160701|2016-03-28 12:00,28,20.13,20.15,20.1,20.15,138
20160701|2016-03-28 12:30,28,20.1,20.13,20.05,20.05,123
20160701|2016-03-28 13:00,28,20.03,20.1,20.03,20.1,102
20160701|2016-03-28 13:30,28,20.1,20.23,20.07,20.2,213
20160701|2016-03-28 14:00,28,20.18,20.2,20.05,20.15,171
20160701|2016-03-28 14:30,28,20.17,20.3,20.1,20.23,301
20160701|2016-03-28 15:00,28,20.2,20.22,20.05,20.05,577
20160701|2016-03-28 15:30,29,20.1,20.13,20.1,20.11,22
20160701|2016-03-28 16:00,29,20.13,20.17,20.12,20.17,17
20160701|2016-03-28 16:30,29,20.17,20.17,20.17,20.17,5
20160701|2016-03-28 17:00,29,20.17,20.17,20.15,20.16,9
20160701|2016-03-28 17:30,29,20.1,20.1,20.1,20.1,2
20160701|2016-03-28 18:00,29,20.1,20.1,20.1,20.1,2
20160701|2016-03-28 18:30,29,20.12,20.12,20.12,20.12,2
20160701|2016-03-28 20:00,29,20.08,20.08,20,20.02,16
20160701|2016-03-28 20:30,29,20.03,20.03,19.99,19.99,7
20160701|2016-03-28 21:00,29,19.99,19.99,19.99,19.99,8
20160701|2016-03-28 21:30,29,20.03,20.03,20.03,20.03,8
20160701|2016-03-28 22:00,29,20.05,20.08,20.05,20.08,6
20160701|2016-03-29 01:00,29,20.05,20.05,20.05,20.05,1
20160701|2016-03-29 02:00,29,19.98,20.04,19.97,20.04,35
20160701|2016-03-29 02:30,29,20,20,20,20,5
20160701|2016-03-29 03:00,29,20.07,20.07,20.07,20.07,20
20160701|2016-03-29 03:30,29,20.03,20.03,20.03,20.03,1
20160701|2016-03-29 04:00,29,20.05,20.1,20.05,20.1,133
20160701|2016-03-29 04:30,29,20.15,20.16,20.15,20.16,6
20160701|2016-03-29 05:00,29,20.15,20.15,20.15,20.15,41
20160701|2016-03-29 05:30,29,20.16,20.17,20.16,20.17,14
20160701|2016-03-29 06:00,29,20.2,20.2,20.2,20.2,8
20160701|2016-03-29 06:30,29,20.2,20.2,20.2,20.2,1
20160701|2016-03-29 07:00,29,20.17,20.2,20.15,20.2,65
20160701|2016-03-29 07:30,29,20.2,20.22,20.2,20.2,36
20160701|2016-03-29 08:00,29,20.2,20.22,20.2,20.22,56
20160701|2016-03-29 08:30,29,20.2,20.35,20.2,20.22,366
20160701|2016-03-29 09:00,29,20.2,20.25,20.17,20.2,175
20160701|2016-03-29 09:30,29,20.2,20.2,20.15,20.15,30
20160701|2016-03-29 10:00,29,20.15,20.25,20.15,20.15,199
20160701|2016-03-29 10:30,29,20.15,20.2,20.09,20.15,135
20160701|2016-03-29 11:00,29,20.18,20.2,19.99,20,276
20160701|2016-03-29 11:30,29,19.95,20.02,19.92,20,153
20160701|2016-03-29 12:00,29,20,20.05,19.92,19.92,174
20160701|2016-03-29 12:30,29,19.94,20,19.83,19.84,454
20160701|2016-03-29 13:00,29,19.85,19.85,19.73,19.73,346
20160701|2016-03-29 13:30,29,19.73,19.73,19.58,19.65,758
20160701|2016-03-29 14:00,29,19.63,19.65,19.48,19.48,593
20160701|2016-03-29 14:30,29,19.5,19.6,19.47,19.53,836
20160701|2016-03-29 15:00,29,19.5,19.55,19.35,19.35,992
20160701|2016-03-29 15:30,30,19.35,19.37,19.33,19.33,25
20160701|2016-03-29 16:00,30,19.36,19.4,19.34,19.4,21
20160701|2016-03-29 16:30,30,19.3,19.4,19.3,19.35,12
20160701|2016-03-29 17:30,30,19.37,19.38,19.35,19.35,13
20160701|2016-03-29 18:00,30,19.38,19.4,19.33,19.35,59
20160701|2016-03-29 18:30,30,19.34,19.34,19.34,19.34,3
20160701|2016-03-29 19:00,30,19.33,19.35,19.33,19.35,8
20160701|2016-03-29 19:30,30,19.35,19.35,19.35,19.35,1
20160701|2016-03-29 20:30,30,19.33,19.33,19.33,19.33,1
20160701|2016-03-29 21:30,30,19.4,19.4,19.4,19.4,2
20160701|2016-03-29 23:00,30,19.4,19.4,19.4,19.4,3
20160701|2016-03-30 00:00,30,19.4,19.45,19.4,19.45,4
20160701|2016-03-30 00:30,30,19.4,19.4,19.4,19.4,6
20160701|2016-03-30 01:00,30,19.4,19.5,19.39,19.41,146
20160701|2016-03-30 01:30,30,19.43,19.43,19.37,19.37,139
20160701|2016-03-30 02:00,30,19.38,19.38,19.28,19.29,482
20160701|2016-03-30 02:30,30,19.27,19.27,19.18,19.18,254
20160701|2016-03-30 03:00,30,19.18,19.25,19.17,19.18,173
20160701|2016-03-30 03:30,30,19.2,19.2,19.18,19.18,57
20160701|2016-03-30 04:00,30,19.18,19.2,19.15,19.15,156
20160701|2016-03-30 04:30,30,19.15,19.2,19.15,19.2,41
20160701|2016-03-30 05:00,30,19.15,19.17,19.1,19.13,79
20160701|2016-03-30 05:30,30,19.13,19.17,19.08,19.15,202
20160701|2016-03-30 06:00,30,19.15,19.15,19.15,19.15,11
20160701|2016-03-30 06:30,30,19.15,19.15,19.1,19.12,123
20160701|2016-03-30 07:00,30,19.14,19.18,19.13,19.18,253
20160701|2016-03-30 07:30,30,19.2,19.2,19.13,19.18,290
20160701|2016-03-30 08:00,30,19.2,19.28,19.18,19.25,505
20160701|2016-03-30 08:30,30,19.25,19.3,19.03,19.08,1802
20160701|2016-03-30 09:00,30,19.08,19.14,19.03,19.05,727
20160701|2016-03-30 09:30,30,19.05,19.05,18.96,18.96,409
20160701|2016-03-30 10:00,30,18.95,19.1,18.87,19.07,561
20160701|2016-03-30 10:30,30,19.1,19.17,19.07,19.15,461
20160701|2016-03-30 11:00,30,19.15,19.22,19.09,19.15,397
20160701|2016-03-30 11:30,30,19.18,19.3,19.17,19.27,143
20160701|2016-03-30 12:00,30,19.25,19.36,19.23,19.32,309
20160701|2016-03-30 12:30,30,19.35,19.38,19.15,19.15,211
20160701|2016-03-30 13:00,30,19.2,19.21,19.11,19.15,232
20160701|2016-03-30 13:30,30,19.13,19.16,19.1,19.15,121
20160701|2016-03-30 14:00,30,19.17,19.17,19,19.04,157
20160701|2016-03-30 14:30,30,19.04,19.1,18.97,19.07,482
20160701|2016-03-30 15:00,30,19.05,19.15,19.05,19.05,912
20160701|2016-03-30 15:30,31,19.05,19.05,19,19.02,102
20160701|2016-03-30 16:00,31,19.02,19.03,19,19.03,23
20160701|2016-03-30 16:30,31,19.05,19.05,19.05,19.05,3
20160701|2016-03-30 18:00,31,19.05,19.06,19.02,19.05,64
20160701|2016-03-30 19:00,31,19.06,19.06,19.06,19.06,9
20160701|2016-03-30 20:30,31,19.1,19.13,19.1,19.13,7
20160701|2016-03-30 22:00,31,19.16,19.16,19.16,19.16,6
20160701|2016-03-30 22:30,31,19.09,19.09,19.09,19.09,2
20160701|2016-03-31 00:30,31,19.13,19.13,19.13,19.13,2
20160701|2016-03-31 02:00,31,19.1,19.15,19.1,19.13,20
20160701|2016-03-31 02:30,31,19.15,19.22,19.13,19.22,88
20160701|2016-03-31 03:00,31,19.2,19.22,19.15,19.15,44
20160701|2016-03-31 03:30,31,19.15,19.15,19.15,19.15,14
20160701|2016-03-31 04:00,31,19.15,19.15,19.15,19.15,4
20160701|2016-03-31 04:30,31,19.15,19.15,19.15,19.15,1
20160701|2016-03-31 05:00,31,19.15,19.17,19.15,19.17,2
20160701|2016-03-31 06:00,31,19.1,19.1,19.1,19.1,8
20160701|2016-03-31 06:30,31,19.1,19.1,19.06,19.06,3
20160701|2016-03-31 07:00,31,19.1,19.1,19.05,19.05,15
20160701|2016-03-31 07:30,31,19.09,19.15,19.09,19.13,40
20160701|2016-03-31 08:00,31,19.1,19.12,19.1,19.1,108
20160701|2016-03-31 08:30,31,19.1,19.1,19,19.07,321
20160701|2016-03-31 09:00,31,19.09,19.15,19,19.05,312
20160701|2016-03-31 09:30,31,19.05,19.13,19.04,19.11,405
20160701|2016-03-31 10:00,31,19.1,19.2,19.04,19.17,311
20160701|2016-03-31 10:30,31,19.15,19.2,19,19.02,320
20160701|2016-03-31 11:00,31,19.02,19.05,18.95,19,259
20160701|2016-03-31 11:30,31,18.97,19.05,18.95,18.95,317
20160701|2016-03-31 12:00,31,18.97,19.02,18.9,19.02,386
20160701|2016-03-31 12:30,31,19,19.1,19,19.09,136
20160701|2016-03-31 13:00,31,19.1,19.16,19.05,19.16,188
20160701|2016-03-31 13:30,31,19.15,19.3,19.1,19.28,212
20160701|2016-03-31 14:00,31,19.25,19.3,19.15,19.18,659
20160701|2016-03-31 14:30,31,19.19,19.19,19.03,19.1,1667
20160701|2016-03-31 15:00,31,19.11,19.17,19.05,19.05,1302
20160701|2016-03-31 15:30,1,19.11,19.11,19.08,19.1,12
20160701|2016-03-31 16:00,1,19.09,19.1,19.08,19.1,26
20160701|2016-03-31 17:00,1,19.11,19.11,19.11,19.11,16
20160701|2016-03-31 19:00,1,19.1,19.17,19.09,19.17,10
20160701|2016-03-31 19:30,1,19.15,19.15,19.12,19.12,3
20160701|2016-03-31 20:00,1,19.12,19.12,19.05,19.05,7
20160701|2016-03-31 20:30,1,19.1,19.19,19.1,19.19,8
20160701|2016-03-31 21:30,1,19.2,19.2,19.19,19.19,10
20160701|2016-03-31 22:00,1,19.2,19.2,19.2,19.2,1
20160701|2016-03-31 23:30,1,19.23,19.25,19.23,19.25,10
20160701|2016-04-01 00:30,1,19.26,19.26,19.26,19.26,3
20160701|2016-04-01 01:00,1,19.25,19.28,19.25,19.28,8
20160701|2016-04-01 01:30,1,19.23,19.23,19.23,19.23,4
20160701|2016-04-01 02:00,1,19.25,19.35,19.23,19.35,20
20160701|2016-04-01 02:30,1,19.35,19.35,19.28,19.3,28
20160701|2016-04-01 03:00,1,19.33,19.35,19.25,19.35,10
20160701|2016-04-01 03:30,1,19.25,19.25,19.25,19.25,5
20160701|2016-04-01 04:00,1,19.25,19.25,19.23,19.25,7
20160701|2016-04-01 04:30,1,19.25,19.38,19.25,19.38,36
20160701|2016-04-01 05:00,1,19.38,19.38,19.35,19.35,25
20160701|2016-04-01 05:30,1,19.38,19.41,19.38,19.41,70
20160701|2016-04-01 06:00,1,19.37,19.42,19.37,19.37,26
20160701|2016-04-01 06:30,1,19.35,19.42,19.34,19.42,82
20160701|2016-04-01 07:00,1,19.35,19.45,19.3,19.4,141
20160701|2016-04-01 07:30,1,19.36,19.45,19.25,19.45,138
20160701|2016-04-01 08:00,1,19.45,19.54,19.45,19.45,79
20160701|2016-04-01 08:30,1,19.45,19.55,19.33,19.33,331
20160701|2016-04-01 09:00,1,19.33,19.35,19.14,19.15,682
20160701|2016-04-01 09:30,1,19.19,19.21,19,19,433
20160701|2016-04-01 10:00,1,18.99,19.05,18.99,19,224
20160701|2016-04-01 10:30,1,19,19.09,18.9,19.05,363
20160701|2016-04-01 11:00,1,19.05,19.05,18.95,19,259
20160701|2016-04-01 11:30,1,19,19,18.95,18.95,228
20160701|2016-04-01 12:00,1,18.95,18.95,18.88,18.9,218
20160701|2016-04-01 12:30,1,18.9,18.9,18.83,18.86,302
20160701|2016-04-01 13:00,1,18.85,18.9,18.82,18.9,133
20160701|2016-04-01 13:30,1,18.85,18.85,18.75,18.8,147
20160701|2016-04-01 14:00,1,18.8,18.85,18.74,18.79,323
20160701|2016-04-01 14:30,1,18.79,18.79,18.7,18.75,364
20160701|2016-04-01 15:00,1,18.75,18.8,18.65,18.72,732
20160701|2016-04-03 17:00,4,18.8,18.82,18.77,18.82,22
20160701|2016-04-03 18:00,4,18.8,18.8,18.8,18.8,2
20160701|2016-04-03 18:30,4,18.75,18.77,18.75,18.76,42
20160701|2016-04-03 19:00,4,18.82,18.82,18.82,18.82,1
20160701|2016-04-03 19:30,4,18.75,18.75,18.75,18.75,1
20160701|2016-04-03 20:30,4,18.72,18.72,18.72,18.72,2
20160701|2016-04-03 21:30,4,18.7,18.7,18.68,18.7,17
20160701|2016-04-03 22:00,4,18.65,18.65,18.65,18.65,7
20160701|2016-04-03 22:30,4,18.67,18.67,18.67,18.67,1
20160701|2016-04-03 23:00,4,18.7,18.7,18.67,18.7,53
20160701|2016-04-04 00:00,4,18.67,18.67,18.67,18.67,1
20160701|2016-04-04 00:30,4,18.69,18.7,18.68,18.7,17
20160701|2016-04-04 01:00,4,18.7,18.7,18.7,18.7,5
20160701|2016-04-04 01:30,4,18.72,18.72,18.72,18.72,2
20160701|2016-04-04 02:00,4,18.75,18.79,18.75,18.79,5
20160701|2016-04-04 02:30,4,18.7,18.75,18.67,18.67,37
20160701|2016-04-04 03:00,4,18.65,18.65,18.59,18.59,6
20160701|2016-04-04 03:30,4,18.6,18.61,18.6,18.61,11
20160701|2016-04-04 04:00,4,18.6,18.6,18.58,18.59,21
20160701|2016-04-04 04:30,4,18.6,18.6,18.55,18.58,14
20160701|2016-04-04 05:00,4,18.58,18.58,18.58,18.58,3
20160701|2016-04-04 05:30,4,18.6,18.6,18.6,18.6,7
20160701|2016-04-04 06:30,4,18.6,18.6,18.6,18.6,11
20160701|2016-04-04 07:00,4,18.6,18.65,18.6,18.65,10
20160701|2016-04-04 07:30,4,18.63,18.65,18.63,18.64,15
20160701|2016-04-04 08:00,4,18.64,18.66,18.64,18.65,105
20160701|2016-04-04 08:30,4,18.7,18.85,18.65,18.65,466
20160701|2016-04-04 09:00,4,18.65,18.73,18.62,18.7,171
20160701|2016-04-04 09:30,4,18.7,18.8,18.69,18.78,220
20160701|2016-04-04 10:00,4,18.8,18.8,18.7,18.72,239
20160701|2016-04-04 10:30,4,18.73,18.77,18.65,18.75,480
20160701|2016-04-04 11:00,4,18.74,18.74,18.65,18.65,151
20160701|2016-04-04 11:30,4,18.7,18.72,18.65,18.69,457
20160701|2016-04-04 12:00,4,18.69,18.75,18.65,18.71,392
20160701|2016-04-04 12:30,4,18.75,18.86,18.7,18.86,186
20160701|2016-04-04 13:00,4,18.88,18.98,18.85,18.9,369
20160701|2016-04-04 13:30,4,18.9,18.92,18.85,18.9,289
20160701|2016-04-04 14:00,4,18.9,19.02,18.85,19.02,322
20160701|2016-04-04 14:30,4,19,19.05,18.9,19.01,462
20160701|2016-04-04 15:00,4,19,19.05,18.97,19.05,369
20160701|2016-04-04 15:30,5,19.04,19.04,19.04,19.04,5
20160701|2016-04-04 16:00,5,19,19,19,19,1
20160701|2016-04-04 16:30,5,19.04,19.04,19.02,19.03,28
20160701|2016-04-04 17:00,5,19.05,19.09,19.05,19.09,25
20160701|2016-04-04 19:00,5,19.13,19.13,19.13,19.13,4
20160701|2016-04-04 19:30,5,19.18,19.18,19.18,19.18,8
20160701|2016-04-04 20:00,5,19.18,19.18,19.18,19.18,5
20160701|2016-04-04 20:30,5,19.2,19.2,19.18,19.2,13
20160701|2016-04-04 21:00,5,19.25,19.25,19.24,19.25,9
20160701|2016-04-05 00:00,5,19.26,19.26,19.24,19.24,16
20160701|2016-04-05 01:00,5,19.25,19.25,19.17,19.17,11
20160701|2016-04-05 01:30,5,19.2,19.23,19.2,19.22,13
20160701|2016-04-05 02:00,5,19.25,19.45,19.22,19.43,271
20160701|2016-04-05 02:30,5,19.4,19.47,19.4,19.45,28
20160701|2016-04-05 03:00,5,19.45,19.45,19.45,19.45,2
20160701|2016-04-05 04:00,5,19.45,19.45,19.43,19.45,7
20160701|2016-04-05 04:30,5,19.45,19.5,19.45,19.5,9
20160701|2016-04-05 05:00,5,19.5,19.5,19.5,19.5,9
20160701|2016-04-05 05:30,5,19.5,19.5,19.5,19.5,11
20160701|2016-04-05 06:00,5,19.42,19.43,19.42,19.43,14
20160701|2016-04-05 06:30,5,19.39,19.45,19.39,19.45,40
20160701|2016-04-05 07:00,5,19.45,19.45,19.42,19.45,38
20160701|2016-04-05 07:30,5,19.45,19.48,19.43,19.44,150
20160701|2016-04-05 08:00,5,19.43,19.45,19.43,19.45,112
20160701|2016-04-05 08:30,5,19.45,19.5,19.35,19.4,697
20160701|2016-04-05 09:00,5,19.39,19.46,19.28,19.4,684
20160701|2016-04-05 09:30,5,19.41,19.58,19.4,19.57,205
20160701|2016-04-05 10:00,5,19.6,19.6,19.45,19.51,299
20160701|2016-04-05 10:30,5,19.5,19.6,19.49,19.53,325
20160701|2016-04-05 11:00,5,19.55,19.63,19.5,19.63,92
20160701|2016-04-05 11:30,5,19.6,19.72,19.55,19.67,166
20160701|2016-04-05 12:00,5,19.7,19.76,19.58,19.6,407
20160701|2016-04-05 12:30,5,19.6,19.65,19.52,19.59,309
20160701|2016-04-05 13:00,5,19.57,19.6,19.45,19.48,149
20160701|2016-04-05 13:30,5,19.45,19.45,19.33,19.33,515
20160701|2016-04-05 14:00,5,19.38,19.58,19.38,19.55,321
20160701|2016-04-05 14:30,5,19.55,19.78,19.52,19.68,1459
20160701|2016-04-05 15:00,5,19.66,19.75,19.6,19.6,1386
20160701|2016-04-05 15:30,6,19.63,19.64,19.61,19.63,56
20160701|2016-04-05 16:30,6,19.65,19.65,19.65,19.65,6
20160701|2016-04-05 18:00,6,19.68,19.68,19.68,19.68,6
20160701|2016-04-05 19:00,6,19.6,19.63,19.57,19.6,32
20160701|2016-04-05 19:30,6,19.57,19.59,19.55,19.59,7
20160701|2016-04-05 20:00,6,19.6,19.6,19.6,19.6,5
20160701|2016-04-05 20:30,6,19.59,19.6,19.53,19.53,15
20160701|2016-04-05 21:00,6,19.52,19.52,19.48,19.49,28
20160701|2016-04-05 21:30,6,19.44,19.45,19.4,19.45,60
20160701|2016-04-05 22:00,6,19.46,19.46,19.46,19.46,8
20160701|2016-04-05 22:30,6,19.43,19.43,19.43,19.43,1
20160701|2016-04-05 23:00,6,19.43,19.43,19.43,19.43,1
20160701|2016-04-06 00:00,6,19.47,19.54,19.47,19.51,17
20160701|2016-04-06 01:00,6,19.55,19.55,19.48,19.48,45
20160701|2016-04-06 01:30,6,19.42,19.45,19.42,19.42,6
20160701|2016-04-06 02:00,6,19.45,19.52,19.44,19.44,109
20160701|2016-04-06 02:30,6,19.45,19.48,19.45,19.48,2
20160701|2016-04-06 03:00,6,19.56,19.64,19.55,19.63,35
20160701|2016-04-06 03:30,6,19.57,19.57,19.5,19.5,26
20160701|2016-04-06 04:00,6,19.48,19.49,19.45,19.48,10
20160701|2016-04-06 04:30,6,19.5,19.51,19.48,19.49,105
20160701|2016-04-06 05:00,6,19.54,19.55,19.54,19.55,4
20160701|2016-04-06 05:30,6,19.59,19.59,19.59,19.59,6
20160701|2016-04-06 06:30,6,19.58,19.58,19.53,19.53,35
20160701|2016-04-06 07:00,6,19.55,19.55,19.55,19.55,8
20160701|2016-04-06 07:30,6,19.6,19.6,19.6,19.6,8
20160701|2016-04-06 08:00,6,19.65,19.72,19.65,19.7,44
20160701|2016-04-06 08:30,6,19.65,19.83,19.65,19.78,1260
20160701|2016-04-06 09:00,6,19.75,19.75,19.6,19.63,438
20160701|2016-04-06 09:30,6,19.61,19.68,19.37,19.4,467
20160701|2016-04-06 10:00,6,19.38,19.4,19.3,19.3,263
20160701|2016-04-06 10:30,6,19.3,19.3,19.2,19.2,307
20160701|2016-04-06 11:00,6,19.21,19.33,19.21,19.25,137
20160701|2016-04-06 11:30,6,19.23,19.25,19.17,19.22,296
20160701|2016-04-06 12:00,6,19.25,19.25,19.11,19.14,113
20160701|2016-04-06 12:30,6,19.15,19.23,19.13,19.23,255
20160701|2016-04-06 13:00,6,19.25,19.3,19.18,19.23,365
20160701|2016-04-06 13:30,6,19.25,19.35,19.1,19.1,290
20160701|2016-04-06 14:00,6,19.13,19.14,19.05,19.1,735
20160701|2016-04-06 14:30,6,19.1,19.14,19.04,19.06,879
20160701|2016-04-06 15:00,6,19.09,19.1,18.95,18.95,680
20160701|2016-04-06 15:30,7,19.01,19.02,18.97,18.99,125
20160701|2016-04-06 16:30,7,19.05,19.08,19.05,19.08,5
20160701|2016-04-06 17:00,7,19.1,19.1,19.1,19.1,20
20160701|2016-04-06 17:30,7,19.05,19.05,19.01,19.01,21
20160701|2016-04-06 18:30,7,19,19.02,18.99,19.02,29
20160701|2016-04-06 19:00,7,19.08,19.08,19.08,19.08,1
20160701|2016-04-06 19:30,7,18.97,19,18.97,19,13
20160701|2016-04-06 20:30,7,18.96,18.96,18.95,18.96,7
20160701|2016-04-06 21:30,7,19.05,19.05,19.02,19.02,2
20160701|2016-04-06 22:00,7,19.03,19.07,19.03,19.07,15
20160701|2016-04-06 22:30,7,19.05,19.06,19.05,19.05,5
20160701|2016-04-07 00:30,7,19.05,19.05,19.05,19.05,2
20160701|2016-04-07 01:00,7,18.99,18.99,18.99,18.99,6
20160701|2016-04-07 01:30,7,19,19,19,19,8
20160701|2016-04-07 02:00,7,19.05,19.1,19,19,37
20160701|2016-04-07 02:30,7,19.05,19.13,19.05,19.12,31
20160701|2016-04-07 03:00,7,19.13,19.13,19.13,19.13,2
20160701|2016-04-07 03:30,7,19.15,19.17,19.13,19.15,26
20160701|2016-04-07 04:00,7,19.17,19.23,19.17,19.23,43
20160701|2016-04-07 04:30,7,19.23,19.35,19.22,19.35,70
20160701|2016-04-07 05:00,7,19.35,19.35,19.3,19.3,7
20160701|2016-04-07 06:00,7,19.3,19.32,19.27,19.29,22
20160701|2016-04-07 06:30,7,19.3,19.34,19.3,19.34,10
20160701|2016-04-07 07:00,7,19.28,19.3,19.2,19.23,43
20160701|2016-04-07 07:30,7,19.25,19.3,19.24,19.25,41
20160701|2016-04-07 08:00,7,19.29,19.38,19.27,19.35,112
20160701|2016-04-07 08:30,7,19.4,19.4,19.24,19.27,460
20160701|2016-04-07 09:00,7,19.3,19.56,19.28,19.55,521
20160701|2016-04-07 09:30,7,19.6,19.6,19.48,19.5,313
20160701|2016-04-07 10:00,7,19.55,19.7,19.55,19.63,573
20160701|2016-04-07 10:30,7,19.65,19.68,19.55,19.6,169
20160701|2016-04-07 11:00,7,19.6,19.73,19.6,19.63,840
20160701|2016-04-07 11:30,7,19.65,19.74,19.63,19.63,706
20160701|2016-04-07 12:00,7,19.65,19.67,19.57,19.67,515
20160701|2016-04-07 12:30,7,19.68,19.85,19.65,19.83,281
20160701|2016-04-07 13:00,7,19.85,20.11,19.85,20.03,420
20160701|2016-04-07 13:30,7,20.03,20.28,19.98,20.23,719
20160701|2016-04-07 14:00,7,20.3,20.35,20.03,20.07,1569
20160701|2016-04-07 14:30,7,20.05,20.2,20,20.15,1007
20160701|2016-04-07 15:00,7,20.12,20.12,20,20.05,891
20160701|2016-04-07 15:30,8,20.05,20.08,20.05,20.05,102
20160701|2016-04-07 16:00,8,20,20.03,20,20.03,11
20160701|2016-04-07 16:30,8,20,20,20,20,2
20160701|2016-04-07 17:00,8,20.05,20.05,20.05,20.05,14
20160701|2016-04-07 18:30,8,20.1,20.1,20.1,20.1,12
20160701|2016-04-07 19:00,8,20.11,20.11,20.03,20.03,15
20160701|2016-04-07 20:30,8,19.98,19.98,19.98,19.98,1
20160701|2016-04-07 22:00,8,20,20,20,20,3
20160701|2016-04-07 22:30,8,20,20,20,20,7
20160701|2016-04-07 23:00,8,19.95,19.95,19.88,19.88,22
20160701|2016-04-07 23:30,8,19.9,19.9,19.84,19.84,10
20160701|2016-04-08 00:00,8,19.81,19.81,19.75,19.77,15
20160701|2016-04-08 01:00,8,19.75,19.8,19.75,19.77,14
20160701|2016-04-08 01:30,8,19.8,19.8,19.75,19.77,23
20160701|2016-04-08 02:00,8,19.75,19.77,19.65,19.65,72
20160701|2016-04-08 02:30,8,19.65,19.69,19.6,19.65,40
20160701|2016-04-08 03:00,8,19.64,19.7,19.64,19.7,34
20160701|2016-04-08 03:30,8,19.7,19.7,19.7,19.7,6
20160701|2016-04-08 04:00,8,19.7,19.7,19.7,19.7,19
20160701|2016-04-08 04:30,8,19.77,19.77,19.77,19.77,1
20160701|2016-04-08 05:00,8,19.7,19.7,19.7,19.7,1
20160701|2016-04-08 05:30,8,19.7,19.75,19.7,19.75,11
20160701|2016-04-08 06:00,8,19.75,19.75,19.75,19.75,4
20160701|2016-04-08 06:30,8,19.7,19.7,19.65,19.65,20
20160701|2016-04-08 07:00,8,19.75,19.75,19.65,19.65,11
20160701|2016-04-08 07:30,8,19.65,19.66,19.59,19.64,107
20160701|2016-04-08 08:00,8,19.63,19.73,19.62,19.7,164
20160701|2016-04-08 08:30,8,19.65,19.9,19.62,19.65,986
20160701|2016-04-08 09:00,8,19.62,19.7,19.58,19.67,504
20160701|2016-04-08 09:30,8,19.67,19.73,19.58,19.7,388
20160701|2016-04-08 10:00,8,19.7,19.8,19.66,19.75,887
20160701|2016-04-08 10:30,8,19.74,19.98,19.74,19.83,407
20160701|2016-04-08 11:00,8,19.81,19.94,19.78,19.93,139
20160701|2016-04-08 11:30,8,19.94,19.94,19.8,19.85,180
20160701|2016-04-08 12:00,8,19.85,19.95,19.83,19.9,186
20160701|2016-04-08 12:30,8,19.9,19.9,19.7,19.73,241
20160701|2016-04-08 13:00,8,19.73,19.82,19.58,19.63,472
20160701|2016-04-08 13:30,8,19.62,19.79,19.62,19.71,497
20160701|2016-04-08 14:00,8,19.7,20.03,19.69,20.03,816
20160701|2016-04-08 14:30,8,20.03,20.17,19.85,19.86,729
20160701|2016-04-08 15:00,8,19.88,19.95,19.85,19.85,429
20160701|2016-04-10 17:00,11,19.91,19.91,19.9,19.9,6
20160701|2016-04-10 17:30,11,19.85,19.85,19.85,19.85,1
20160701|2016-04-10 18:00,11,19.85,19.88,19.85,19.85,30
20160701|2016-04-10 18:30,11,19.83,19.84,19.81,19.84,6
20160701|2016-04-10 19:00,11,19.85,19.87,19.84,19.84,96
20160701|2016-04-10 19:30,11,19.89,19.89,19.89,19.89,5
20160701|2016-04-10 20:00,11,19.9,20.05,19.9,20.05,35
20160701|2016-04-10 20:30,11,20,20,19.98,19.98,19
20160701|2016-04-10 21:30,11,19.93,19.93,19.88,19.88,2
20160701|2016-04-10 22:00,11,19.9,19.9,19.9,19.9,16
20160701|2016-04-10 22:30,11,19.9,19.9,19.85,19.85,12
20160701|2016-04-10 23:00,11,19.95,19.95,19.95,19.95,2
20160701|2016-04-11 00:30,11,19.9,19.91,19.88,19.91,20
20160701|2016-04-11 01:30,11,19.95,19.97,19.93,19.93,30
20160701|2016-04-11 02:00,11,19.97,20.18,19.97,20.12,329
20160701|2016-04-11 02:30,11,20.1,20.1,19.63,19.65,99
20160701|2016-04-11 03:00,11,19.68,19.74,19.64,19.74,48
20160701|2016-04-11 03:30,11,19.68,19.7,19.68,19.68,20
20160701|2016-04-11 04:00,11,19.75,19.77,19.75,19.77,14
20160701|2016-04-11 05:30,11,19.65,19.65,19.65,19.65,30
20160701|2016-04-11 07:00,11,19.7,19.7,19.68,19.68,5
20160701|2016-04-11 07:30,11,19.71,19.75,19.65,19.65,44
20160701|2016-04-11 08:00,11,19.65,19.73,19.64,19.73,115
20160701|2016-04-11 08:30,11,19.7,19.8,19.67,19.7,552
20160701|2016-04-11 09:00,11,19.7,19.75,19.62,19.7,510
20160701|2016-04-11 09:30,11,19.68,19.91,19.67,19.9,513
20160701|2016-04-11 10:00,11,19.93,19.97,19.74,19.75,461
20160701|2016-04-11 10:30,11,19.75,19.88,19.75,19.75,170
20160701|2016-04-11 11:00,11,19.75,19.79,19.63,19.68,581
20160701|2016-04-11 11:30,11,19.7,19.78,19.61,19.65,216
20160701|2016-04-11 12:00,11,19.65,19.72,19.6,19.7,340
20160701|2016-04-11 12:30,11,19.68,19.83,19.65,19.8,313
20160701|2016-04-11 13:00,11,19.75,19.85,19.74,19.85,260
20160701|2016-04-11 13:30,11,19.85,19.88,19.79,19.8,240
20160701|2016-04-11 14:00,11,19.85,20.01,19.85,20.01,377
20160701|2016-04-11 14:30,11,20,20.18,20,20.17,795
20160701|2016-04-11 15:00,11,20.17,20.33,20.17,20.33,983
20160701|2016-04-11 15:30,12,20.3,20.35,20.3,20.34,77
20160701|2016-04-11 16:00,12,20.35,20.35,20.3,20.3,13
20160701|2016-04-11 16:30,12,20.37,20.37,20.34,20.34,5
20160701|2016-04-11 18:00,12,20.39,20.39,20.39,20.39,5
20160701|2016-04-11 18:30,12,20.35,20.35,20.3,20.3,19
20160701|2016-04-11 19:00,12,20.35,20.35,20.2,20.26,268
20160701|2016-04-11 19:30,12,20.22,20.24,20.22,20.24,13
20160701|2016-04-11 20:30,12,20.23,20.24,20.23,20.24,12
20160701|2016-04-11 23:00,12,20.2,20.22,20.2,20.2,10
20160701|2016-04-11 23:30,12,20.18,20.18,20.18,20.18,12
20160701|2016-04-12 00:30,12,20.15,20.17,20.12,20.17,23
20160701|2016-04-12 01:00,12,20.17,20.17,20.17,20.17,4
20160701|2016-04-12 01:30,12,20.15,20.15,20.1,20.12,43
20160701|2016-04-12 02:00,12,20.12,20.2,20.1,20.2,35
20160701|2016-04-12 02:30,12,20.2,20.22,20.19,20.22,64
20160701|2016-04-12 03:00,12,20.2,20.29,20.2,20.29,8
20160701|2016-04-12 03:30,12,20.25,20.25,20.25,20.25,2
20160701|2016-04-12 04:30,12,20.1,20.1,20.03,20.05,54
20160701|2016-04-12 05:00,12,20.1,20.1,20.03,20.05,9
20160701|2016-04-12 05:30,12,20.05,20.05,20.05,20.05,8
20160701|2016-04-12 06:00,12,20.05,20.13,20.04,20.13,18
20160701|2016-04-12 07:00,12,20.08,20.15,20.08,20.1,23
20160701|2016-04-12 07:30,12,20.15,20.15,20.05,20.15,229
20160701|2016-04-12 08:00,12,20.2,20.25,20.15,20.18,251
20160701|2016-04-12 08:30,12,20.15,20.27,20.13,20.23,827
20160701|2016-04-12 09:00,12,20.2,20.63,20.17,20.46,1527
20160701|2016-04-12 09:30,12,20.49,20.5,20.14,20.2,934
20160701|2016-04-12 10:00,12,20.2,20.2,19.9,19.95,567
20160701|2016-04-12 10:30,12,19.9,20.05,19.9,20.04,899
20160701|2016-04-12 11:00,12,20,20.05,19.92,19.93,679
20160701|2016-04-12 11:30,12,19.9,19.91,19.83,19.88,586
20160701|2016-04-12 12:00,12,19.88,20.03,19.85,19.91,880
20160701|2016-04-12 12:30,12,19.94,19.98,19.85,19.85,338
20160701|2016-04-12 13:00,12,19.85,19.86,19.77,19.8,479
20160701|2016-04-12 13:30,12,19.8,19.83,19.72,19.8,347
20160701|2016-04-12 14:00,12,19.75,19.9,19.75,19.85,754
20160701|2016-04-12 14:30,12,19.83,19.95,19.78,19.92,804
20160701|2016-04-12 15:00,12,19.92,19.95,19.83,19.85,768
20160701|2016-04-12 15:30,13,19.9,19.93,19.9,19.93,28
20160701|2016-04-12 16:30,13,19.95,19.95,19.93,19.93,13
20160701|2016-04-12 17:00,13,19.92,19.92,19.92,19.92,2
20160701|2016-04-12 17:30,13,19.95,19.95,19.95,19.95,15
20160701|2016-04-12 18:00,13,19.96,19.96,19.93,19.93,2
20160701|2016-04-12 18:30,13,19.95,19.95,19.89,19.89,47
20160701|2016-04-12 19:00,13,19.88,19.89,19.88,19.89,4
20160701|2016-04-12 19:30,13,19.88,19.89,19.88,19.89,17
20160701|2016-04-12 20:00,13,19.9,19.9,19.9,19.9,1
20160701|2016-04-12 20:30,13,19.85,19.86,19.84,19.84,36
20160701|2016-04-12 21:00,13,19.82,19.82,19.77,19.77,35
20160701|2016-04-12 22:30,13,19.78,19.78,19.77,19.77,25
20160701|2016-04-12 23:00,13,19.78,19.78,19.78,19.78,2
20160701|2016-04-13 00:00,13,19.8,19.8,19.8,19.8,6
20160701|2016-04-13 00:30,13,19.8,19.8,19.75,19.75,32
20160701|2016-04-13 01:00,13,19.75,19.75,19.75,19.75,18
20160701|2016-04-13 01:30,13,19.73,19.75,19.71,19.75,44
20160701|2016-04-13 02:00,13,19.75,19.81,19.7,19.72,24
20160701|2016-04-13 02:30,13,19.73,19.73,19.69,19.7,18
20160701|2016-04-13 03:00,13,19.68,19.68,19.63,19.63,22
20160701|2016-04-13 03:30,13,19.65,19.65,19.6,19.6,60
20160701|2016-04-13 04:00,13,19.6,19.6,19.55,19.55,21
20160701|2016-04-13 04:30,13,19.55,19.55,19.5,19.53,29
20160701|2016-04-13 05:00,13,19.52,19.55,19.52,19.55,15
20160701|2016-04-13 05:30,13,19.57,19.57,19.57,19.57,6
20160701|2016-04-13 06:00,13,19.53,19.53,19.53,19.53,3
20160701|2016-04-13 06:30,13,19.53,19.53,19.48,19.5,21
20160701|2016-04-13 07:00,13,19.53,19.55,19.53,19.55,60
20160701|2016-04-13 07:30,13,19.55,19.65,19.55,19.6,53
20160701|2016-04-13 08:00,13,19.6,19.64,19.6,19.64,70
20160701|2016-04-13 08:30,13,19.64,19.69,19.52,19.53,2141
20160701|2016-04-13 09:00,13,19.55,19.55,19.35,19.45,439
20160701|2016-04-13 09:30,13,19.42,19.55,19.39,19.5,694
20160701|2016-04-13 10:00,13,19.5,19.52,19.38,19.38,226
20160701|2016-04-13 10:30,13,19.38,19.47,19.34,19.44,451
20160701|2016-04-13 11:00,13,19.45,19.6,19.45,19.55,395
20160701|2016-04-13 11:30,13,19.55,19.57,19.47,19.48,134
20160701|2016-04-13 12:00,13,19.48,19.62,19.47,19.52,381
20160701|2016-04-13 12:30,13,19.52,19.58,19.48,19.49,622
20160701|2016-04-13 13:00,13,19.49,19.55,19.45,19.53,257
20160701|2016-04-13 13:30,13,19.5,19.53,19.45,19.53,108
20160701|2016-04-13 14:00,13,19.48,19.48,19.35,19.4,256
20160701|2016-04-13 14:30,13,19.4,19.45,19.35,19.35,636
20160701|2016-04-13 15:00,13,19.4,19.45,19.35,19.35,635
20160701|2016-04-13 15:30,14,19.43,19.45,19.42,19.42,9
20160701|2016-04-13 16:00,14,19.43,19.43,19.43,19.43,1
20160701|2016-04-13 16:30,14,19.45,19.45,19.45,19.45,3
20160701|2016-04-13 17:00,14,19.43,19.43,19.38,19.39,50
20160701|2016-04-13 17:30,14,19.43,19.43,19.43,19.43,1
20160701|2016-04-13 18:30,14,19.4,19.4,19.39,19.39,58
20160701|2016-04-13 19:00,14,19.44,19.47,19.42,19.42,12
20160701|2016-04-13 19:30,14,19.45,19.45,19.45,19.45,1
20160701|2016-04-13 20:30,14,19.45,19.45,19.45,19.45,4
20160701|2016-04-13 22:30,14,19.48,19.48,19.48,19.48,7
20160701|2016-04-13 23:00,14,19.47,19.47,19.47,19.47,3
20160701|2016-04-14 00:30,14,19.47,19.47,19.47,19.47,10
20160701|2016-04-14 01:00,14,19.49,19.54,19.49,19.5,24
20160701|2016-04-14 01:30,14,19.5,19.51,19.49,19.5,37
20160701|2016-04-14 02:00,14,19.5,19.55,19.5,19.54,17
20160701|2016-04-14 02:30,14,19.55,19.57,19.53,19.57,17
20160701|2016-04-14 04:00,14,19.51,19.55,19.51,19.54,7
20160701|2016-04-14 04:30,14,19.45,19.45,19.4,19.41,24
20160701|2016-04-14 05:00,14,19.43,19.43,19.42,19.43,4
20160701|2016-04-14 06:00,14,19.41,19.43,19.41,19.43,9
20160701|2016-04-14 06:30,14,19.41,19.44,19.4,19.4,13
20160701|2016-04-14 07:00,14,19.44,19.45,19.43,19.43,229
20160701|2016-04-14 07:30,14,19.45,19.45,19.38,19.39,43
20160701|2016-04-14 08:00,14,19.4,19.4,19.32,19.32,247
20160701|2016-04-14 08:30,14,19.35,19.47,19.33,19.35,972
20160701|2016-04-14 09:00,14,19.37,19.37,19.12,19.15,1043
20160701|2016-04-14 09:30,14,19.14,19.25,19.12,19.15,308
20160701|2016-04-14 10:00,14,19.16,19.3,19.12,19.23,445
20160701|2016-04-14 10:30,14,19.2,19.22,19.18,19.2,188
20160701|2016-04-14 11:00,14,19.2,19.25,19.16,19.23,90
20160701|2016-04-14 11:30,14,19.25,19.35,19.18,19.26,257
20160701|2016-04-14 12:00,14,19.25,19.45,19.25,19.44,292
20160701|2016-04-14 12:30,14,19.45,19.6,19.42,19.52,512
20160701|2016-04-14 13:00,14,19.55,19.59,19.38,19.4,304
20160701|2016-04-14 13:30,14,19.45,19.5,19.4,19.43,91
20160701|2016-04-14 14:00,14,19.45,19.5,19.38,19.44,413
20160701|2016-04-14 14:30,14,19.45,19.45,19.35,19.36,494
20160701|2016-04-14 15:00,14,19.4,19.45,19.3,19.3,801
20160701|2016-04-14 15:30,15,19.32,19.33,19.32,19.33,42
20160701|2016-04-14 16:00,15,19.32,19.32,19.3,19.3,3
20160701|2016-04-14 16:30,15,19.3,19.32,19.27,19.27,8
20160701|2016-04-14 17:00,15,19.3,19.32,19.3,19.32,3
20160701|2016-04-14 17:30,15,19.3,19.3,19.3,19.3,2
20160701|2016-04-14 18:00,15,19.32,19.32,19.32,19.32,1
20160701|2016-04-14 19:00,15,19.33,19.33,19.28,19.28,30
20160701|2016-04-14 20:00,15,19.3,19.32,19.3,19.32,4
20160701|2016-04-14 21:30,15,19.33,19.33,19.33,19.33,2
20160701|2016-04-15 01:30,15,19.35,19.35,19.33,19.33,6
20160701|2016-04-15 02:00,15,19.35,19.38,19.34,19.37,46
20160701|2016-04-15 02:30,15,19.39,19.39,19.39,19.39,3
20160701|2016-04-15 03:00,15,19.38,19.4,19.38,19.4,6
20160701|2016-04-15 03:30,15,19.4,19.41,19.4,19.41,5
20160701|2016-04-15 04:00,15,19.4,19.42,19.4,19.41,4
20160701|2016-04-15 05:30,15,19.44,19.45,19.44,19.45,16
20160701|2016-04-15 06:00,15,19.44,19.44,19.43,19.44,24
20160701|2016-04-15 06:30,15,19.45,19.45,19.45,19.45,5
20160701|2016-04-15 07:00,15,19.44,19.45,19.35,19.41,77
20160701|2016-04-15 07:30,15,19.41,19.45,19.35,19.39,113
20160701|2016-04-15 08:00,15,19.4,19.4,19.34,19.35,67
20160701|2016-04-15 08:30,15,19.35,19.4,19.25,19.39,2693
20160701|2016-04-15 09:00,15,19.4,19.53,19.35,19.39,2163
20160701|2016-04-15 09:30,15,19.38,19.38,19.2,19.3,1906
20160701|2016-04-15 10:00,15,19.27,19.32,19.22,19.3,1812
20160701|2016-04-15 10:30,15,19.3,19.35,19.24,19.3,998
20160701|2016-04-15 11:00,15,19.3,19.4,19.3,19.35,1073
20160701|2016-04-15 11:30,15,19.33,19.4,19.33,19.39,425
20160701|2016-04-15 12:00,15,19.39,19.45,19.39,19.45,213
20160701|2016-04-15 12:30,15,19.45,19.52,19.42,19.46,319
20160701|2016-04-15 13:00,15,19.45,19.47,19.35,19.37,335
20160701|2016-04-15 13:30,15,19.35,19.38,19.3,19.3,303
20160701|2016-04-15 14:00,15,19.35,19.35,19.25,19.27,325
20160701|2016-04-15 14:30,15,19.28,19.35,19.25,19.3,960
20160701|2016-04-15 15:00,15,19.3,19.3,19.2,19.25,869
20160701|2016-04-17 17:00,18,19.45,19.61,19.34,19.55,73
20160701|2016-04-17 18:00,18,19.49,19.55,19.4,19.5,86
20160701|2016-04-17 18:30,18,19.45,19.54,19.44,19.53,174
20160701|2016-04-17 19:00,18,19.5,19.56,19.5,19.56,74
20160701|2016-04-17 19:30,18,19.6,19.6,19.53,19.6,35
20160701|2016-04-17 20:00,18,19.55,19.57,19.52,19.52,44
20160701|2016-04-17 21:30,18,19.55,19.55,19.54,19.54,5
20160701|2016-04-18 01:00,18,19.65,19.65,19.58,19.58,16
20160701|2016-04-18 01:30,18,19.58,19.65,19.58,19.65,31
20160701|2016-04-18 02:00,18,19.64,19.65,19.51,19.55,45
20160701|2016-04-18 02:30,18,19.5,19.51,19.4,19.4,43
20160701|2016-04-18 03:00,18,19.45,19.45,19.44,19.44,6
20160701|2016-04-18 03:30,18,19.44,19.44,19.39,19.39,46
20160701|2016-04-18 04:00,18,19.4,19.42,19.35,19.38,55
20160701|2016-04-18 04:30,18,19.45,19.47,19.37,19.37,19
20160701|2016-04-18 05:00,18,19.39,19.39,19.31,19.33,42
20160701|2016-04-18 05:30,18,19.3,19.4,19.3,19.38,330
20160701|2016-04-18 06:00,18,19.35,19.4,19.35,19.38,68
20160701|2016-04-18 06:30,18,19.4,19.45,19.4,19.4,82
20160701|2016-04-18 07:00,18,19.4,19.48,19.4,19.44,60
20160701|2016-04-18 07:30,18,19.44,19.45,19.4,19.45,394
20160701|2016-04-18 08:00,18,19.5,19.55,19.47,19.5,291
20160701|2016-04-18 08:30,18,19.47,19.5,19.15,19.17,1545
20160701|2016-04-18 09:00,18,19.15,19.17,18.9,18.92,1531
20160701|2016-04-18 09:30,18,18.9,18.92,18.83,18.87,734
20160701|2016-04-18 10:00,18,18.9,18.9,18.7,18.76,2242
20160701|2016-04-18 10:30,18,18.75,18.8,18.65,18.75,850
20160701|2016-04-18 11:00,18,18.75,18.75,18.58,18.6,431
20160701|2016-04-18 11:30,18,18.6,18.62,18.56,18.6,656
20160701|2016-04-18 12:00,18,18.6,18.68,18.6,18.63,742
20160701|2016-04-18 12:30,18,18.6,18.62,18.53,18.53,340
20160701|2016-04-18 13:00,18,18.5,18.58,18.45,18.48,775
20160701|2016-04-18 13:30,18,18.48,18.5,18.3,18.35,1170
20160701|2016-04-18 14:00,18,18.33,18.42,18.3,18.33,1257
20160701|2016-04-18 14:30,18,18.32,18.33,18.23,18.29,1268
20160701|2016-04-18 15:00,18,18.27,18.45,18.25,18.35,1074
20160701|2016-04-18 15:30,19,18.4,18.44,18.39,18.39,86
20160701|2016-04-18 16:00,19,18.38,18.39,18.38,18.39,2
20160701|2016-04-18 16:30,19,18.4,18.4,18.4,18.4,7
20160701|2016-04-18 18:00,19,18.4,18.4,18.37,18.37,7
20160701|2016-04-18 18:30,19,18.35,18.37,18.35,18.37,6
20160701|2016-04-18 19:30,19,18.35,18.35,18.35,18.35,7
20160701|2016-04-18 20:00,19,18.3,18.35,18.3,18.35,15
20160701|2016-04-18 20:30,19,18.35,18.37,18.35,18.35,5
20160701|2016-04-18 21:00,19,18.31,18.35,18.3,18.32,32
20160701|2016-04-18 21:30,19,18.34,18.34,18.34,18.34,2
20160701|2016-04-18 22:00,19,18.35,18.35,18.35,18.35,1
20160701|2016-04-18 22:30,19,18.37,18.38,18.37,18.38,2
20160701|2016-04-18 23:00,19,18.34,18.34,18.34,18.34,1
20160701|2016-04-18 23:30,19,18.39,18.42,18.39,18.39,6
20160701|2016-04-19 00:00,19,18.35,18.35,18.35,18.35,20
20160701|2016-04-19 01:00,19,18.3,18.3,18.3,18.3,6
20160701|2016-04-19 01:30,19,18.3,18.3,18.3,18.3,15
20160701|2016-04-19 02:00,19,18.32,18.32,18.2,18.2,64
20160701|2016-04-19 02:30,19,18.25,18.25,18.15,18.15,51
20160701|2016-04-19 03:00,19,18.15,18.23,18.15,18.15,81
20160701|2016-04-19 03:30,19,18.2,18.23,18.2,18.23,3
20160701|2016-04-19 04:00,19,18.2,18.2,18.17,18.17,38
20160701|2016-04-19 04:30,19,18.16,18.16,18.12,18.13,111
20160701|2016-04-19 05:30,19,18.15,18.15,18.1,18.15,105
20160701|2016-04-19 06:00,19,18.13,18.2,18.12,18.2,86
20160701|2016-04-19 06:30,19,18.2,18.2,18.05,18.15,88
20160701|2016-04-19 07:00,19,18.12,18.18,18.12,18.16,40
20160701|2016-04-19 07:30,19,18.18,18.2,18.15,18.15,122
20160701|2016-04-19 08:00,19,18.2,18.24,18.15,18.23,227
20160701|2016-04-19 08:30,19,18.23,18.31,18.1,18.15,2435
20160701|2016-04-19 09:00,19,18.14,18.21,18.08,18.15,1443
20160701|2016-04-19 09:30,19,18.15,18.36,18.15,18.25,907
20160701|2016-04-19 10:00,19,18.25,18.32,18.2,18.28,515
20160701|2016-04-19 10:30,19,18.28,18.5,18.2,18.47,569
20160701|2016-04-19 11:00,19,18.47,18.69,18.45,18.6,1013
20160701|2016-04-19 11:30,19,18.6,18.78,18.6,18.65,607
20160701|2016-04-19 12:00,19,18.65,18.7,18.6,18.65,253
20160701|2016-04-19 12:30,19,18.7,18.8,18.64,18.65,1827
20160701|2016-04-19 13:00,19,18.65,18.65,18.52,18.65,992
20160701|2016-04-19 13:30,19,18.66,18.72,18.63,18.71,798
20160701|2016-04-19 14:00,19,18.71,18.76,18.62,18.65,879
20160701|2016-04-19 14:30,19,18.67,18.7,18.6,18.61,768
20160701|2016-04-19 15:00,19,18.6,18.69,18.54,18.55,1431
20160701|2016-04-19 15:30,20,18.55,18.6,18.55,18.56,76
20160701|2016-04-19 16:00,20,18.55,18.56,18.55,18.55,15
20160701|2016-04-19 17:00,20,18.55,18.55,18.55,18.55,1
20160701|2016-04-19 17:30,20,18.58,18.6,18.57,18.6,23
20160701|2016-04-19 18:30,20,18.58,18.63,18.58,18.63,52
20160701|2016-04-19 19:00,20,18.63,18.68,18.59,18.65,132
20160701|2016-04-19 19:30,20,18.67,18.68,18.67,18.68,14
20160701|2016-04-19 20:00,20,18.69,18.7,18.69,18.7,23
20160701|2016-04-19 20:30,20,18.72,18.72,18.72,18.72,8
20160701|2016-04-19 21:00,20,18.71,18.72,18.7,18.72,17
20160701|2016-04-19 21:30,20,18.7,18.72,18.7,18.72,11
20160701|2016-04-19 22:00,20,18.72,18.75,18.72,18.75,16
20160701|2016-04-19 22:30,20,18.75,18.75,18.75,18.75,8
20160701|2016-04-19 23:30,20,18.75,18.75,18.75,18.75,6
20160701|2016-04-20 00:00,20,18.78,18.8,18.78,18.8,4
20160701|2016-04-20 01:00,20,18.81,18.81,18.79,18.79,27
20160701|2016-04-20 02:00,20,18.75,18.77,18.72,18.75,108
20160701|2016-04-20 02:30,20,18.75,18.77,18.72,18.76,90
20160701|2016-04-20 03:00,20,18.7,18.7,18.7,18.7,4
20160701|2016-04-20 03:30,20,18.7,18.75,18.7,18.75,18
20160701|2016-04-20 04:00,20,18.75,18.77,18.7,18.7,53
20160701|2016-04-20 04:30,20,18.65,18.65,18.64,18.65,26
20160701|2016-04-20 05:00,20,18.65,18.65,18.65,18.65,8
20160701|2016-04-20 05:30,20,18.65,18.65,18.55,18.55,28
20160701|2016-04-20 06:00,20,18.55,18.55,18.47,18.47,67
20160701|2016-04-20 06:30,20,18.45,18.51,18.45,18.5,115
20160701|2016-04-20 07:00,20,18.51,18.55,18.43,18.45,331
20160701|2016-04-20 07:30,20,18.47,18.55,18.3,18.3,387
20160701|2016-04-20 08:00,20,18.33,18.45,18.32,18.4,431
20160701|2016-04-20 08:30,20,18.4,18.55,18.37,18.49,2668
20160701|2016-04-20 09:00,20,18.48,18.68,18.48,18.6,1809
20160701|2016-04-20 09:30,20,18.6,18.78,18.58,18.63,1506
20160701|2016-04-20 10:00,20,18.63,18.68,18.45,18.5,772
20160701|2016-04-20 10:30,20,18.5,18.55,18.37,18.5,667
20160701|2016-04-20 11:00,20,18.49,18.52,18.42,18.42,778
20160701|2016-04-20 11:30,20,18.45,18.48,18.37,18.45,722
20160701|2016-04-20 12:00,20,18.41,18.5,18.4,18.47,202
20160701|2016-04-20 12:30,20,18.47,18.5,18.37,18.45,488
20160701|2016-04-20 13:00,20,18.45,18.46,18.32,18.4,494
20160701|2016-04-20 13:30,20,18.4,18.45,18.36,18.4,412
20160701|2016-04-20 14:00,20,18.39,18.55,18.36,18.55,668
20160701|2016-04-20 14:30,20,18.55,18.71,18.55,18.65,1569
20160701|2016-04-20 15:00,20,18.68,18.8,18.68,18.8,1454
20160701|2016-04-20 15:30,21,18.79,18.8,18.77,18.77,127
20160701|2016-04-20 16:00,21,18.77,18.77,18.77,18.77,13
20160701|2016-04-20 16:30,21,18.78,18.78,18.78,18.78,5
20160701|2016-04-20 17:00,21,18.78,18.78,18.78,18.78,1
20160701|2016-04-20 17:30,21,18.78,18.8,18.78,18.78,15
20160701|2016-04-20 18:00,21,18.8,18.8,18.78,18.78,2
20160701|2016-04-20 18:30,21,18.75,18.81,18.75,18.8,44
20160701|2016-04-20 19:00,21,18.83,18.83,18.8,18.8,3
20160701|2016-04-20 19:30,21,18.8,18.8,18.8,18.8,17
20160701|2016-04-20 20:00,21,18.85,18.85,18.85,18.85,2
20160701|2016-04-20 20:30,21,18.8,18.8,18.8,18.8,24
20160701|2016-04-20 21:00,21,18.8,18.8,18.78,18.8,15
20160701|2016-04-20 21:30,21,18.8,18.8,18.75,18.75,51
20160701|2016-04-20 22:00,21,18.7,18.72,18.69,18.7,115
20160701|2016-04-20 22:30,21,18.7,18.7,18.59,18.65,183
20160701|2016-04-20 23:00,21,18.65,18.67,18.64,18.65,16
20160701|2016-04-20 23:30,21,18.67,18.67,18.66,18.67,6
20160701|2016-04-21 00:30,21,18.65,18.66,18.65,18.65,18
20160701|2016-04-21 01:00,21,18.65,18.65,18.65,18.65,1
20160701|2016-04-21 01:30,21,18.7,18.74,18.7,18.72,31
20160701|2016-04-21 02:00,21,18.7,18.79,18.65,18.77,79
20160701|2016-04-21 02:30,21,18.7,18.75,18.7,18.75,37
20160701|2016-04-21 03:00,21,18.69,18.73,18.69,18.7,60
20160701|2016-04-21 03:30,21,18.75,18.75,18.7,18.7,5
20160701|2016-04-21 04:00,21,18.75,18.77,18.73,18.75,68
20160701|2016-04-21 04:30,21,18.75,18.75,18.75,18.75,1
20160701|2016-04-21 05:00,21,18.75,18.83,18.75,18.8,45
20160701|2016-04-21 05:30,21,18.8,18.8,18.8,18.8,6
20160701|2016-04-21 06:00,21,18.8,18.85,18.78,18.8,112
20160701|2016-04-21 06:30,21,18.8,18.85,18.8,18.8,28
20160701|2016-04-21 07:00,21,18.85,18.85,18.71,18.73,131
20160701|2016-04-21 07:30,21,18.73,18.85,18.71,18.8,392
20160701|2016-04-21 08:00,21,18.8,18.85,18.78,18.83,322
20160701|2016-04-21 08:30,21,18.85,19.1,18.77,19.04,2427
20160701|2016-04-21 09:00,21,19.05,19.15,18.9,18.95,2190
20160701|2016-04-21 09:30,21,19,19.05,18.82,18.94,730
20160701|2016-04-21 10:00,21,18.94,19.07,18.88,18.95,990
20160701|2016-04-21 10:30,21,19,19.14,18.95,19.14,1206
20160701|2016-04-21 11:00,21,19.14,19.2,19.09,19.13,1011
20160701|2016-04-21 11:30,21,19.13,19.16,19.05,19.05,841
20160701|2016-04-21 12:00,21,19.05,19.23,19.05,19.15,520
20160701|2016-04-21 12:30,21,19.2,19.23,19.1,19.17,776
20160701|2016-04-21 13:00,21,19.15,19.2,19.1,19.16,345
20160701|2016-04-21 13:30,21,19.15,19.34,19.15,19.15,894
20160701|2016-04-21 14:00,21,19.11,19.27,19.1,19.24,1201
20160701|2016-04-21 14:30,21,19.24,19.25,19.15,19.18,1047
20160701|2016-04-21 15:00,21,19.17,19.38,19.12,19.37,2968
20160701|2016-04-21 15:30,22,19.35,19.39,19.34,19.35,227
20160701|2016-04-21 16:00,22,19.33,19.36,19.33,19.36,13
20160701|2016-04-21 16:30,22,19.38,19.39,19.38,19.39,6
20160701|2016-04-21 17:00,22,19.4,19.41,19.39,19.39,44
20160701|2016-04-21 17:30,22,19.4,19.4,19.4,19.4,1
20160701|2016-04-21 18:00,22,19.39,19.4,19.39,19.4,2
20160701|2016-04-21 19:00,22,19.39,19.39,19.33,19.33,17
20160701|2016-04-21 19:30,22,19.35,19.35,19.35,19.35,2
20160701|2016-04-21 20:00,22,19.39,19.39,19.39,19.39,1
20160701|2016-04-21 20:30,22,19.32,19.32,19.3,19.3,2
20160701|2016-04-21 21:00,22,19.3,19.3,19.27,19.28,20
20160701|2016-04-21 21:30,22,19.28,19.3,19.27,19.3,48
20160701|2016-04-21 22:30,22,19.3,19.3,19.3,19.3,1
20160701|2016-04-21 23:30,22,19.3,19.3,19.23,19.25,81
20160701|2016-04-22 00:00,22,19.25,19.25,19.25,19.25,2
20160701|2016-04-22 01:00,22,19.2,19.2,19.18,19.2,35
20160701|2016-04-22 01:30,22,19.17,19.18,19.12,19.13,66
20160701|2016-04-22 02:00,22,19.15,19.22,19.15,19.15,104
20160701|2016-04-22 02:30,22,19.15,19.15,19.15,19.15,27
20160701|2016-04-22 03:00,22,19.15,19.19,19.14,19.14,84
20160701|2016-04-22 03:30,22,19.14,19.35,19.14,19.33,166
20160701|2016-04-22 04:00,22,19.32,19.35,19.18,19.2,71
20160701|2016-04-22 04:30,22,19.22,19.22,19.22,19.22,3
20160701|2016-04-22 05:00,22,19.25,19.25,19.12,19.12,19
20160701|2016-04-22 05:30,22,19.13,19.25,19.1,19.15,131
20160701|2016-04-22 06:00,22,19.2,19.2,19.13,19.2,46
20160701|2016-04-22 06:30,22,19.2,19.2,19.2,19.2,1
20160701|2016-04-22 07:00,22,19.22,19.3,19.2,19.25,133
20160701|2016-04-22 07:30,22,19.28,19.31,19.23,19.3,149
20160701|2016-04-22 08:00,22,19.3,19.34,19.28,19.3,115
20160701|2016-04-22 08:30,22,19.3,19.4,19.08,19.09,1876
20160701|2016-04-22 09:00,22,19.08,19.25,19.04,19.18,1257
20160701|2016-04-22 09:30,22,19.18,19.38,19.12,19.35,947
20160701|2016-04-22 10:00,22,19.3,19.43,19.27,19.35,1058
20160701|2016-04-22 10:30,22,19.3,19.32,19.17,19.17,578
20160701|2016-04-22 11:00,22,19.18,19.37,19.18,19.37,592
20160701|2016-04-22 11:30,22,19.35,19.38,19.3,19.33,453
20160701|2016-04-22 12:00,22,19.3,19.3,19.22,19.25,541
20160701|2016-04-22 12:30,22,19.25,19.25,19.07,19.15,653
20160701|2016-04-22 13:00,22,19.1,19.15,19.02,19.03,753
20160701|2016-04-22 13:30,22,19,19.08,19,19.02,321
20160701|2016-04-22 14:00,22,19.02,19.07,18.97,19,747
20160701|2016-04-22 14:30,22,19,19.03,18.93,18.99,879
20160701|2016-04-22 15:00,22,18.98,19,18.95,19,712
20160701|2016-04-24 17:00,25,18.9,18.9,18.88,18.89,41
20160701|2016-04-24 17:30,25,18.9,18.9,18.9,18.9,6
20160701|2016-04-24 18:30,25,18.95,18.95,18.95,18.95,3
20160701|2016-04-24 19:00,25,18.95,18.97,18.92,18.93,33
20160701|2016-04-24 19:30,25,18.94,18.95,18.93,18.93,46
20160701|2016-04-24 20:30,25,18.96,18.96,18.96,18.96,1
20160701|2016-04-24 21:30,25,19,19.05,19,19.03,44
20160701|2016-04-24 22:00,25,19.05,19.05,19.03,19.03,10
20160701|2016-04-24 22:30,25,19,19.05,19,19.03,27
20160701|2016-04-24 23:30,25,19.07,19.07,19.05,19.05,3
20160701|2016-04-25 00:00,25,19.07,19.07,19.07,19.07,2
20160701|2016-04-25 00:30,25,19,19,19,19,1
20160701|2016-04-25 01:00,25,19.05,19.11,19.05,19.08,255
20160701|2016-04-25 01:30,25,19.05,19.05,19.05,19.05,7
20160701|2016-04-25 02:00,25,19,19.2,19,19.2,48
20160701|2016-04-25 02:30,25,19.25,19.28,19.23,19.25,61
20160701|2016-04-25 03:00,25,19.3,19.31,19.23,19.3,26
20160701|2016-04-25 03:30,25,19.31,19.35,19.28,19.28,28
20160701|2016-04-25 04:00,25,19.25,19.25,19.15,19.2,51
20160701|2016-04-25 04:30,25,19.15,19.15,19,19.05,53
20160701|2016-04-25 05:00,25,19,19.05,18.98,19.05,51
20160701|2016-04-25 05:30,25,19.05,19.05,19.05,19.05,30
20160701|2016-04-25 06:00,25,19.05,19.07,19.05,19.05,6
20160701|2016-04-25 06:30,25,19.05,19.07,19.05,19.07,4
20160701|2016-04-25 07:00,25,19.1,19.15,19.09,19.15,61
20160701|2016-04-25 07:30,25,19.1,19.12,19.09,19.12,21
20160701|2016-04-25 08:00,25,19.1,19.16,19.1,19.12,227
20160701|2016-04-25 08:30,25,19.15,19.24,19.05,19.2,2074
20160701|2016-04-25 09:00,25,19.17,19.27,19.1,19.25,1032
20160701|2016-04-25 09:30,25,19.25,19.33,19.15,19.3,1057
20160701|2016-04-25 10:00,25,19.3,19.4,19.25,19.3,1047
20160701|2016-04-25 10:30,25,19.25,19.43,19.25,19.4,434
20160701|2016-04-25 11:00,25,19.4,19.43,19.3,19.36,260
20160701|2016-04-25 11:30,25,19.37,19.43,19.23,19.23,1393
20160701|2016-04-25 12:00,25,19.25,19.3,19.2,19.24,1012
20160701|2016-04-25 12:30,25,19.25,19.27,19.22,19.22,363
20160701|2016-04-25 13:00,25,19.22,19.32,19.15,19.25,411
20160701|2016-04-25 13:30,25,19.25,19.33,19.2,19.26,386
20160701|2016-04-25 14:00,25,19.25,19.31,19.23,19.3,390
20160701|2016-04-25 14:30,25,19.25,19.3,19.2,19.25,1205
20160701|2016-04-25 15:00,25,19.25,19.28,19.05,19.11,1739
20160701|2016-04-25 15:30,26,19.1,19.15,19.1,19.1,88
20160701|2016-04-25 16:00,26,19.13,19.13,19.08,19.09,37
20160701|2016-04-25 16:30,26,19.1,19.1,19.1,19.1,10
20160701|2016-04-25 17:00,26,19.1,19.1,19.1,19.1,4
20160701|2016-04-25 18:30,26,19.12,19.12,19.12,19.12,1
20160701|2016-04-25 19:00,26,19.13,19.13,19.13,19.13,5
20160701|2016-04-25 20:00,26,19.1,19.12,19.05,19.05,31
20160701|2016-04-25 20:30,26,19.08,19.08,19.05,19.05,3
20160701|2016-04-25 21:00,26,19.12,19.19,19.12,19.19,51
20160701|2016-04-25 22:30,26,19.19,19.19,19.17,19.17,31
20160701|2016-04-25 23:30,26,19.15,19.17,19.15,19.17,8
20160701|2016-04-26 00:30,26,19.15,19.15,19.15,19.15,10
20160701|2016-04-26 02:00,26,19.13,19.13,19.04,19.05,27
20160701|2016-04-26 02:30,26,19,19,18.9,18.9,22
20160701|2016-04-26 03:00,26,18.95,19,18.94,19,27
20160701|2016-04-26 03:30,26,18.98,19.02,18.98,19.02,5
20160701|2016-04-26 04:00,26,19.04,19.05,18.95,18.98,55
20160701|2016-04-26 04:30,26,18.95,19,18.92,19,86
20160701|2016-04-26 05:00,26,19.05,19.07,19.05,19.05,10
20160701|2016-04-26 05:30,26,19.05,19.05,19.05,19.05,3
20160701|2016-04-26 06:00,26,19,19.05,19,19.05,23
20160701|2016-04-26 06:30,26,19.05,19.05,19.04,19.04,11
20160701|2016-04-26 07:00,26,19.01,19.05,19,19,3
20160701|2016-04-26 07:30,26,19.05,19.06,19.05,19.05,34
20160701|2016-04-26 08:00,26,19.06,19.1,19.03,19.1,72
20160701|2016-04-26 08:30,26,19.1,19.2,18.95,18.95,1180
20160701|2016-04-26 09:00,26,18.97,19.08,18.95,19.05,663
20160701|2016-04-26 09:30,26,19.08,19.14,19.02,19.11,786
20160701|2016-04-26 10:00,26,19.1,19.18,19,19,722
20160701|2016-04-26 10:30,26,19.05,19.1,18.97,19,664
20160701|2016-04-26 11:00,26,19,19,18.9,18.95,252
20160701|2016-04-26 11:30,26,18.92,19,18.9,19,226
20160701|2016-04-26 12:00,26,18.97,19.02,18.97,18.97,123
20160701|2016-04-26 12:30,26,18.97,19,18.95,18.95,389
20160701|2016-04-26 13:00,26,18.92,18.99,18.92,18.97,211
20160701|2016-04-26 13:30,26,18.99,19.04,18.9,19.03,728
20160701|2016-04-26 14:00,26,19.04,19.11,18.98,19.05,656
20160701|2016-04-26 14:30,26,19.05,19.07,18.99,19.01,817
20160701|2016-04-26 15:00,26,19,19.02,18.85,19,1842
20160701|2016-04-26 15:30,27,19,19.05,19,19.05,106
20160701|2016-04-26 16:00,27,19.08,19.13,19.08,19.12,37
20160701|2016-04-26 17:00,27,19.13,19.13,19.13,19.13,5
20160701|2016-04-26 17:30,27,19.1,19.1,19.1,19.1,4
20160701|2016-04-26 18:00,27,19.1,19.1,19.1,19.1,1
20160701|2016-04-26 20:30,27,19.13,19.13,19.13,19.13,6
20160701|2016-04-26 22:30,27,19.14,19.14,19.14,19.14,13
20160701|2016-04-27 00:00,27,19.15,19.15,19.15,19.15,3
20160701|2016-04-27 00:30,27,19.1,19.1,19.1,19.1,9
20160701|2016-04-27 01:00,27,19.1,19.1,19.1,19.1,15
20160701|2016-04-27 01:30,27,19.08,19.1,19.08,19.1,8
20160701|2016-04-27 02:00,27,19.05,19.05,19,19.05,18
20160701|2016-04-27 02:30,27,19.1,19.1,19.03,19.03,40
20160701|2016-04-27 03:00,27,19.09,19.14,19.09,19.1,39
20160701|2016-04-27 03:30,27,19.07,19.09,19.02,19.08,69
20160701|2016-04-27 04:00,27,19.1,19.14,19.1,19.14,37
20160701|2016-04-27 04:30,27,19.15,19.18,19.13,19.17,105
20160701|2016-04-27 05:00,27,19.2,19.22,19.1,19.1,235
20160701|2016-04-27 05:30,27,19.1,19.2,19.1,19.15,207
20160701|2016-04-27 06:00,27,19.17,19.2,19.13,19.16,94
20160701|2016-04-27 06:30,27,19.18,19.2,19.12,19.17,97
20160701|2016-04-27 07:00,27,19.2,19.2,19.1,19.13,135
20160701|2016-04-27 07:30,27,19.1,19.18,19.1,19.15,30
20160701|2016-04-27 08:00,27,19.18,19.23,19.15,19.21,144
20160701|2016-04-27 08:30,27,19.23,19.23,19.05,19.07,902
20160701|2016-04-27 09:00,27,19.09,19.16,19.04,19.15,625
20160701|2016-04-27 09:30,27,19.2,19.26,19.15,19.2,724
20160701|2016-04-27 10:00,27,19.2,19.2,19.1,19.11,487
20160701|2016-04-27 10:30,27,19.1,19.1,19,19,491
20160701|2016-04-27 11:00,27,19.02,19.05,18.94,18.95,611
20160701|2016-04-27 11:30,27,18.94,19.03,18.94,19.02,386
20160701|2016-04-27 12:00,27,19.03,19.05,18.95,19,672
20160701|2016-04-27 12:30,27,19.02,19.03,18.9,18.95,984
20160701|2016-04-27 13:00,27,19,19.05,18.75,18.81,2221
20160701|2016-04-27 13:30,27,18.84,18.9,18.78,18.8,578
20160701|2016-04-27 14:00,27,18.82,18.82,18.58,18.59,651
20160701|2016-04-27 14:30,27,18.59,18.7,18.5,18.66,1093
20160701|2016-04-27 15:00,27,18.65,18.75,18.55,18.63,764
20160701|2016-04-27 15:30,28,18.65,18.65,18.62,18.63,44
20160701|2016-04-27 16:00,28,18.62,18.62,18.6,18.6,5
20160701|2016-04-27 17:00,28,18.6,18.6,18.6,18.6,15
20160701|2016-04-27 17:30,28,18.62,18.62,18.58,18.58,4
20160701|2016-04-27 18:00,28,18.6,18.6,18.6,18.6,1
20160701|2016-04-27 18:30,28,18.59,18.6,18.58,18.6,24
20160701|2016-04-27 19:00,28,18.6,18.6,18.6,18.6,8
20160701|2016-04-27 19:30,28,18.6,18.6,18.6,18.6,11
20160701|2016-04-27 20:00,28,18.61,18.61,18.61,18.61,1
20160701|2016-04-27 21:30,28,18.6,18.6,18.6,18.6,5
20160701|2016-04-27 22:00,28,18.62,18.95,18.62,18.9,221
20160701|2016-04-27 22:30,28,18.9,18.96,18.85,18.85,10
20160701|2016-04-27 23:00,28,18.85,18.85,18.85,18.85,20
20160701|2016-04-27 23:30,28,18.8,18.85,18.8,18.85,34
20160701|2016-04-28 00:00,28,18.85,18.85,18.85,18.85,3
20160701|2016-04-28 00:30,28,18.9,18.9,18.9,18.9,55
20160701|2016-04-28 01:00,28,18.9,18.9,18.85,18.9,57
20160701|2016-04-28 01:30,28,18.89,18.9,18.89,18.9,28
20160701|2016-04-28 02:00,28,18.95,19.03,18.9,18.9,104
20160701|2016-04-28 02:30,28,18.9,19.15,18.9,19.13,263
20160701|2016-04-28 03:00,28,19.1,19.25,19.1,19.2,246
20160701|2016-04-28 03:30,28,19.2,19.28,19.2,19.24,126
20160701|2016-04-28 04:00,28,19.25,19.25,19.18,19.2,62
20160701|2016-04-28 04:30,28,19.2,19.22,19.2,19.2,23
20160701|2016-04-28 05:00,28,19.2,19.2,19.11,19.13,16
20160701|2016-04-28 05:30,28,19.13,19.15,19.13,19.15,13
20160701|2016-04-28 06:00,28,19.12,19.12,19,19.09,114
20160701|2016-04-28 06:30,28,19.1,19.12,19.02,19.1,48
20160701|2016-04-28 07:00,28,19.07,19.08,18.95,19.03,273
20160701|2016-04-28 07:30,28,19,19.05,18.95,18.97,119
20160701|2016-04-28 08:00,28,18.99,18.99,18.85,18.9,510
20160701|2016-04-28 08:30,28,18.9,18.92,18.64,18.65,1492
20160701|2016-04-28 09:00,28,18.6,18.7,18.54,18.65,694
20160701|2016-04-28 09:30,28,18.6,18.65,18.54,18.55,566
20160701|2016-04-28 10:00,28,18.55,18.58,18.49,18.5,512
20160701|2016-04-28 10:30,28,18.5,18.52,18.47,18.5,168
20160701|2016-04-28 11:00,28,18.47,18.6,18.47,18.5,311
20160701|2016-04-28 11:30,28,18.53,18.55,18.47,18.5,221
20160701|2016-04-28 12:00,28,18.55,18.68,18.55,18.6,344
20160701|2016-04-28 12:30,28,18.59,18.65,18.52,18.6,456
20160701|2016-04-28 13:00,28,18.65,18.7,18.59,18.64,437
20160701|2016-04-28 13:30,28,18.64,18.84,18.63,18.8,562
20160701|2016-04-28 14:00,28,18.85,19.43,18.85,19.4,1714
20160701|2016-04-28 14:30,28,19.4,19.42,19.21,19.34,2266
20160701|2016-04-28 15:00,28,19.34,19.4,19.23,19.37,1698
20160701|2016-04-28 15:30,29,19.35,19.35,19.28,19.28,80
20160701|2016-04-28 16:00,29,19.27,19.31,19.27,19.28,20
20160701|2016-04-28 16:30,29,19.28,19.28,19.28,19.28,3
20160701|2016-04-28 17:00,29,19.3,19.3,19.3,19.3,10
20160701|2016-04-28 17:30,29,19.36,19.36,19.34,19.34,17
20160701|2016-04-28 18:30,29,19.3,19.33,19.3,19.33,12
20160701|2016-04-28 19:00,29,19.3,19.3,19.25,19.26,69
20160701|2016-04-28 19:30,29,19.27,19.35,19.27,19.35,111
20160701|2016-04-28 20:00,29,19.4,19.4,19.34,19.37,13
20160701|2016-04-28 20:30,29,19.4,19.41,19.4,19.41,17
20160701|2016-04-28 21:00,29,19.4,19.4,19.32,19.33,84
20160701|2016-04-28 21:30,29,19.33,19.34,19.28,19.28,94
20160701|2016-04-28 22:00,29,19.3,19.33,19.28,19.33,68
20160701|2016-04-28 22:30,29,19.32,19.33,19.31,19.31,10
20160701|2016-04-28 23:00,29,19.3,19.3,19.27,19.28,23
20160701|2016-04-28 23:30,29,19.35,19.45,19.35,19.45,59
20160701|2016-04-29 00:00,29,19.37,19.37,19.34,19.34,3
20160701|2016-04-29 00:30,29,19.37,19.37,19.37,19.37,12
20160701|2016-04-29 01:00,29,19.31,19.32,19.23,19.23,63
20160701|2016-04-29 01:30,29,19.25,19.26,19.25,19.25,84
20160701|2016-04-29 02:00,29,19.25,19.32,19.23,19.32,205
20160701|2016-04-29 02:30,29,19.4,19.4,19.28,19.35,34
20160701|2016-04-29 03:00,29,19.35,19.35,19.3,19.35,48
20160701|2016-04-29 03:30,29,19.35,19.35,19.35,19.35,2
20160701|2016-04-29 04:00,29,19.3,19.3,19.25,19.28,29
20160701|2016-04-29 04:30,29,19.25,19.25,19.2,19.25,31
20160701|2016-04-29 05:00,29,19.25,19.37,19.25,19.35,35
20160701|2016-04-29 05:30,29,19.35,19.45,19.34,19.35,161
20160701|2016-04-29 06:00,29,19.35,19.35,19.3,19.35,40
20160701|2016-04-29 06:30,29,19.35,19.4,19.35,19.4,6
20160701|2016-04-29 07:00,29,19.35,19.37,19.23,19.35,164
20160701|2016-04-29 07:30,29,19.33,19.65,19.33,19.55,499
20160701|2016-04-29 08:00,29,19.53,19.6,19.48,19.54,474
20160701|2016-04-29 08:30,29,19.55,19.85,19.4,19.82,2189
20160701|2016-04-29 09:00,29,19.85,20,19.69,19.75,1960
20160701|2016-04-29 09:30,29,19.75,19.95,19.58,19.88,1368
20160701|2016-04-29 10:00,29,19.85,20,19.77,19.99,2477
20160701|2016-04-29 10:30,29,20,20.17,19.95,19.95,1526
20160701|2016-04-29 11:00,29,19.95,20.14,19.95,20,647
20160701|2016-04-29 11:30,29,20,20.07,19.85,20.05,860
20160701|2016-04-29 12:00,29,20.05,20.05,19.84,19.9,800
20160701|2016-04-29 12:30,29,19.9,20.17,19.88,20.15,1103
20160701|2016-04-29 13:00,29,20.15,20.36,20.1,20.15,1351
20160701|2016-04-29 13:30,29,20.2,20.42,20.2,20.35,1892
20160701|2016-04-29 14:00,29,20.37,20.39,19.95,20.1,2704
20160701|2016-04-29 14:30,29,20.12,20.12,19.72,19.84,3517
20160701|2016-04-29 15:00,29,19.85,19.88,19.7,19.75,2217
20160701|2016-05-01 17:00,2,19.85,20,19.85,19.95,69
20160701|2016-05-01 17:30,2,19.95,20,19.95,20,66
20160701|2016-05-01 18:00,2,20,20.1,20,20.1,144
20160701|2016-05-01 18:30,2,20.05,20.1,20,20.05,139
20160701|2016-05-01 19:00,2,20.02,20.03,19.97,20,122
20160701|2016-05-01 19:30,2,20.02,20.1,20,20.05,229
20160701|2016-05-01 20:00,2,19.97,20,19.97,20,2
20160701|2016-05-01 20:30,2,20,20,20,20,31
20160701|2016-05-01 21:30,2,20,20.05,20,20.05,26
20160701|2016-05-01 22:00,2,20,20,20,20,120
20160701|2016-05-01 22:30,2,20,20.05,19.98,20,66
20160701|2016-05-01 23:00,2,20,20.05,19.99,20.05,39
20160701|2016-05-01 23:30,2,19.98,19.98,19.98,19.98,2
20160701|2016-05-02 00:00,2,19.95,19.95,19.95,19.95,5
20160701|2016-05-02 00:30,2,20,20,19.97,19.97,29
20160701|2016-05-02 01:00,2,19.95,19.95,19.9,19.9,23
20160701|2016-05-02 01:30,2,19.9,19.9,19.9,19.9,2
20160701|2016-05-02 02:00,2,19.95,20,19.9,20,72
20160701|2016-05-02 02:30,2,19.95,19.95,19.9,19.95,30
20160701|2016-05-02 03:00,2,19.9,19.9,19.8,19.82,41
20160701|2016-05-02 03:30,2,19.8,19.85,19.79,19.85,16
20160701|2016-05-02 04:00,2,19.85,19.85,19.75,19.8,51
20160701|2016-05-02 04:30,2,19.84,19.85,19.84,19.85,16
20160701|2016-05-02 05:00,2,19.85,19.85,19.85,19.85,14
20160701|2016-05-02 05:30,2,19.85,19.85,19.81,19.81,8
20160701|2016-05-02 06:00,2,19.8,19.8,19.72,19.72,39
20160701|2016-05-02 06:30,2,19.7,19.75,19.69,19.74,36
20160701|2016-05-02 07:00,2,19.75,19.75,19.7,19.75,70
20160701|2016-05-02 07:30,2,19.73,19.77,19.72,19.73,73
20160701|2016-05-02 08:00,2,19.73,19.75,19.65,19.7,106
20160701|2016-05-02 08:30,2,19.7,19.85,19.68,19.8,2011
20160701|2016-05-02 09:00,2,19.8,19.85,19.42,19.5,1328
20160701|2016-05-02 09:30,2,19.5,19.68,19.45,19.65,626
20160701|2016-05-02 10:00,2,19.65,19.65,19.5,19.6,501
20160701|2016-05-02 10:30,2,19.55,19.6,19.48,19.58,1091
20160701|2016-05-02 11:00,2,19.58,19.64,19.55,19.6,646
20160701|2016-05-02 11:30,2,19.55,19.57,19.43,19.45,402
20160701|2016-05-02 12:00,2,19.45,19.48,19.3,19.3,234
20160701|2016-05-02 12:30,2,19.34,19.41,19.3,19.4,763
20160701|2016-05-02 13:00,2,19.4,19.43,19.3,19.35,294
20160701|2016-05-02 13:30,2,19.3,19.4,19.3,19.33,809
20160701|2016-05-02 14:00,2,19.31,19.34,19.22,19.27,1490
20160701|2016-05-02 14:30,2,19.25,19.29,19.15,19.25,1859
20160701|2016-05-02 15:00,2,19.23,19.25,19.15,19.16,2065
20160701|2016-05-02 15:30,3,19.19,19.2,19.15,19.15,202
20160701|2016-05-02 16:30,3,19.17,19.2,19.17,19.19,33
20160701|2016-05-02 17:00,3,19.2,19.26,19.2,19.23,297
20160701|2016-05-02 17:30,3,19.23,19.23,19.23,19.23,35
20160701|2016-05-02 18:00,3,19.23,19.25,19.2,19.2,77
20160701|2016-05-02 18:30,3,19.25,19.25,19.23,19.24,33
20160701|2016-05-02 19:00,3,19.25,19.27,19.25,19.27,15
20160701|2016-05-02 20:00,3,19.25,19.27,19.24,19.24,14
20160701|2016-05-02 20:30,3,19.25,19.28,19.25,19.25,5
20160701|2016-05-02 21:00,3,19.28,19.28,19.28,19.28,21
20160701|2016-05-02 21:30,3,19.3,19.3,19.28,19.28,3
20160701|2016-05-02 22:00,3,19.29,19.29,19.26,19.26,14
20160701|2016-05-02 22:30,3,19.28,19.28,19.25,19.25,21
20160701|2016-05-02 23:00,3,19.2,19.2,19.2,19.2,2
20160701|2016-05-02 23:30,3,19.2,19.25,19.2,19.2,37
20160701|2016-05-03 00:00,3,19.2,19.23,19.15,19.15,13
20160701|2016-05-03 00:30,3,19.2,19.2,19.2,19.2,11
20160701|2016-05-03 01:00,3,19.25,19.27,19.2,19.2,27
20160701|2016-05-03 01:30,3,19.15,19.25,19.15,19.25,44
20160701|2016-05-03 02:00,3,19.27,19.42,19.25,19.42,184
20160701|2016-05-03 02:30,3,19.45,19.63,19.4,19.63,392
20160701|2016-05-03 03:00,3,19.61,19.7,19.6,19.67,393
20160701|2016-05-03 03:30,3,19.65,19.7,19.6,19.69,50
20160701|2016-05-03 04:00,3,19.7,19.75,19.65,19.65,16
20160701|2016-05-03 04:30,3,19.65,19.75,19.65,19.74,9
20160701|2016-05-03 05:00,3,19.72,19.79,19.69,19.7,147
20160701|2016-05-03 05:30,3,19.72,19.83,19.71,19.8,114
20160701|2016-05-03 06:00,3,19.78,19.78,19.65,19.7,96
20160701|2016-05-03 06:30,3,19.72,19.8,19.7,19.7,164
20160701|2016-05-03 07:00,3,19.7,19.7,19.65,19.7,163
20160701|2016-05-03 07:30,3,19.7,19.72,19.58,19.6,126
20160701|2016-05-03 08:00,3,19.6,19.62,19.55,19.62,101
20160701|2016-05-03 08:30,3,19.65,19.84,19.58,19.78,2361
20160701|2016-05-03 09:00,3,19.8,19.99,19.75,19.8,1446
20160701|2016-05-03 09:30,3,19.83,19.93,19.8,19.87,1147
20160701|2016-05-03 10:00,3,19.86,19.94,19.8,19.85,1009
20160701|2016-05-03 10:30,3,19.87,19.95,19.7,19.8,1263
20160701|2016-05-03 11:00,3,19.8,19.87,19.75,19.85,444
20160701|2016-05-03 11:30,3,19.88,19.88,19.74,19.75,356
20160701|2016-05-03 12:00,3,19.7,19.74,19.59,19.64,693
20160701|2016-05-03 12:30,3,19.6,19.72,19.55,19.72,833
20160701|2016-05-03 13:00,3,19.7,19.88,19.67,19.84,776
20160701|2016-05-03 13:30,3,19.84,19.89,19.76,19.8,565
20160701|2016-05-03 14:00,3,19.8,20,19.8,19.97,861
20160701|2016-05-03 14:30,3,19.97,20.05,19.75,19.9,1709
20160701|2016-05-03 15:00,3,19.86,19.93,19.8,19.82,1447
20160701|2016-05-03 15:30,4,19.8,19.84,19.77,19.79,210
20160701|2016-05-03 16:00,4,19.78,19.8,19.78,19.8,28
20160701|2016-05-03 17:00,4,19.78,19.79,19.77,19.79,37
20160701|2016-05-03 17:30,4,19.79,19.8,19.79,19.8,4
20160701|2016-05-03 18:30,4,19.77,19.77,19.77,19.77,1
20160701|2016-05-03 19:30,4,19.8,19.82,19.8,19.82,22
20160701|2016-05-03 20:30,4,19.8,19.8,19.8,19.8,28
20160701|2016-05-03 21:00,4,19.85,19.95,19.85,19.95,80
20160701|2016-05-03 22:00,4,19.95,19.95,19.95,19.95,1
20160701|2016-05-03 22:30,4,19.9,19.94,19.9,19.94,28
20160701|2016-05-03 23:00,4,19.95,19.95,19.92,19.93,21
20160701|2016-05-03 23:30,4,19.95,19.95,19.95,19.95,1
20160701|2016-05-04 00:00,4,19.95,19.95,19.95,19.95,3
20160701|2016-05-04 00:30,4,19.92,19.92,19.91,19.92,5
20160701|2016-05-04 01:00,4,19.92,19.95,19.87,19.9,66
20160701|2016-05-04 01:30,4,19.9,20,19.9,20,21
20160701|2016-05-04 02:00,4,20,20.02,19.85,19.85,83
20160701|2016-05-04 02:30,4,19.88,19.9,19.8,19.85,73
20160701|2016-05-04 03:00,4,19.9,19.97,19.9,19.97,66
20160701|2016-05-04 03:30,4,19.99,20.1,19.99,20.08,38
20160701|2016-05-04 04:00,4,20.08,20.2,20.08,20.12,79
20160701|2016-05-04 04:30,4,20.14,20.37,20.14,20.37,182
20160701|2016-05-04 05:00,4,20.35,20.36,20.3,20.36,51
20160701|2016-05-04 05:30,4,20.3,20.32,20.3,20.3,21
20160701|2016-05-04 06:00,4,20.28,20.29,20.23,20.24,40
20160701|2016-05-04 06:30,4,20.21,20.22,20.2,20.22,20
20160701|2016-05-04 07:00,4,20.2,20.3,20.15,20.26,257
20160701|2016-05-04 07:30,4,20.26,20.3,20.2,20.28,194
20160701|2016-05-04 08:00,4,20.25,20.3,20.2,20.3,269
20160701|2016-05-04 08:30,4,20.25,20.35,20.1,20.15,760
20160701|2016-05-04 09:00,4,20.15,20.25,20.05,20.15,2010
20160701|2016-05-04 09:30,4,20.15,20.3,20.12,20.27,1044
20160701|2016-05-04 10:00,4,20.25,20.35,20.18,20.33,1254
20160701|2016-05-04 10:30,4,20.35,20.36,20.21,20.25,1067
20160701|2016-05-04 11:00,4,20.2,20.2,19.97,20.05,1025
20160701|2016-05-04 11:30,4,20.05,20.29,20.02,20.28,854
20160701|2016-05-04 12:00,4,20.28,20.3,20.15,20.15,737
20160701|2016-05-04 12:30,4,20.15,20.2,20.1,20.2,281
20160701|2016-05-04 13:00,4,20.19,20.33,20.03,20.05,1583
20160701|2016-05-04 13:30,4,20.05,20.13,20,20.1,1129
20160701|2016-05-04 14:00,4,20.1,20.22,20.08,20.1,695
20160701|2016-05-04 14:30,4,20.1,20.13,19.96,20.05,737
20160701|2016-05-04 15:00,4,20.04,20.07,19.95,19.95,631
20160701|2016-05-04 15:30,5,20.05,20.05,20,20.04,93
20160701|2016-05-04 16:00,5,20.02,20.04,20,20.02,15
20160701|2016-05-04 16:30,5,20.02,20.02,20.02,20.02,3
20160701|2016-05-04 17:00,5,20,20.03,20,20.03,33
20160701|2016-05-04 18:00,5,20,20,20,20,1
20160701|2016-05-04 18:30,5,20,20,19.97,19.98,29
20160701|2016-05-04 19:00,5,19.97,19.97,19.95,19.95,2
20160701|2016-05-04 19:30,5,19.98,19.98,19.98,19.98,12
20160701|2016-05-04 20:00,5,19.95,19.95,19.85,19.92,55
20160701|2016-05-04 20:30,5,19.9,19.9,19.85,19.87,7
20160701|2016-05-04 21:30,5,19.85,19.85,19.85,19.85,1
20160701|2016-05-04 22:00,5,19.85,19.85,19.85,19.85,24
20160701|2016-05-05 00:30,5,19.83,19.83,19.83,19.83,1
20160701|2016-05-05 01:30,5,19.8,19.8,19.7,19.7,21
20160701|2016-05-05 02:00,5,19.75,19.78,19.74,19.75,55
20160701|2016-05-05 02:30,5,19.75,19.83,19.72,19.8,59
20160701|2016-05-05 03:00,5,19.8,19.8,19.65,19.65,143
20160701|2016-05-05 03:30,5,19.62,19.65,19.62,19.65,19
20160701|2016-05-05 04:00,5,19.65,19.65,19.6,19.65,12
20160701|2016-05-05 04:30,5,19.67,19.67,19.67,19.67,1
20160701|2016-05-05 05:00,5,19.8,19.85,19.8,19.85,12
20160701|2016-05-05 05:30,5,19.8,19.8,19.8,19.8,4
20160701|2016-05-05 06:00,5,19.82,19.83,19.78,19.8,43
20160701|2016-05-05 06:30,5,19.8,19.8,19.78,19.78,6
20160701|2016-05-05 07:00,5,19.8,19.8,19.78,19.79,7
20160701|2016-05-05 07:30,5,19.8,19.83,19.73,19.78,319
20160701|2016-05-05 08:00,5,19.8,19.85,19.77,19.82,230
20160701|2016-05-05 08:30,5,19.8,19.9,19.75,19.86,2266
20160701|2016-05-05 09:00,5,19.87,19.9,19.69,19.85,1754
20160701|2016-05-05 09:30,5,19.88,19.93,19.8,19.82,1518
20160701|2016-05-05 10:00,5,19.82,19.95,19.79,19.94,1005
20160701|2016-05-05 10:30,5,19.9,19.9,19.75,19.78,611
20160701|2016-05-05 11:00,5,19.8,19.83,19.69,19.77,481
20160701|2016-05-05 11:30,5,19.8,19.88,19.75,19.81,394
20160701|2016-05-05 12:00,5,19.84,20.2,19.83,20.2,647
20160701|2016-05-05 12:30,5,20.2,20.28,20.15,20.19,1169
20160701|2016-05-05 13:00,5,20.19,20.2,20.09,20.15,543
20160701|2016-05-05 13:30,5,20.15,20.17,20.03,20.14,622
20160701|2016-05-05 14:00,5,20.15,20.25,20.1,20.1,719
20160701|2016-05-05 14:30,5,20.1,20.2,20.05,20.1,885
20160701|2016-05-05 15:00,5,20.08,20.15,19.95,19.95,772
20160701|2016-05-05 15:30,6,20,20,20,20,19
20160701|2016-05-05 16:00,6,20.02,20.02,20,20,4
20160701|2016-05-05 17:00,6,20.02,20.05,20.02,20.02,15
20160701|2016-05-05 17:30,6,20.05,20.1,20.05,20.1,30
20160701|2016-05-05 18:00,6,20.05,20.05,20.03,20.05,11
20160701|2016-05-05 18:30,6,20.05,20.05,19.98,19.98,11
20160701|2016-05-05 19:00,6,19.99,20.05,19.99,20.05,11
20160701|2016-05-05 19:30,6,19.98,19.99,19.98,19.99,2
20160701|2016-05-05 20:00,6,19.95,19.95,19.95,19.95,8
20160701|2016-05-05 20:30,6,20,20.08,20,20.08,10
20160701|2016-05-05 22:00,6,20.1,20.1,20.1,20.1,1
20160701|2016-05-05 22:30,6,20.05,20.05,20.05,20.05,1
20160701|2016-05-05 23:30,6,20.1,20.1,20.1,20.1,1
20160701|2016-05-06 02:00,6,20.1,20.2,20,20.05,53
20160701|2016-05-06 02:30,6,20.05,20.05,20,20,70
20160701|2016-05-06 03:00,6,20.03,20.07,20,20.05,37
20160701|2016-05-06 03:30,6,20.05,20.07,20,20,6
20160701|2016-05-06 04:00,6,20.05,20.08,20.05,20.05,37
20160701|2016-05-06 04:30,6,20.08,20.12,20.08,20.1,33
20160701|2016-05-06 05:00,6,20.14,20.17,20.13,20.13,18
20160701|2016-05-06 05:30,6,20.17,20.18,20.15,20.18,15
20160701|2016-05-06 06:00,6,20.17,20.18,20.15,20.17,12
20160701|2016-05-06 06:30,6,20.17,20.22,20.17,20.2,34
20160701|2016-05-06 07:00,6,20.18,20.2,20.1,20.14,44
20160701|2016-05-06 07:30,6,20.15,20.4,20.15,20.25,1402
20160701|2016-05-06 08:00,6,20.25,20.26,20.07,20.2,391
20160701|2016-05-06 08:30,6,20.2,20.23,19.77,19.98,2616
20160701|2016-05-06 09:00,6,19.95,20.03,19.83,19.95,1749
20160701|2016-05-06 09:30,6,19.98,20.15,19.87,20.1,1138
20160701|2016-05-06 10:00,6,20.1,20.1,19.85,19.9,429
20160701|2016-05-06 10:30,6,19.89,19.98,19.86,19.95,478
20160701|2016-05-06 11:00,6,19.95,20,19.88,19.96,589
20160701|2016-05-06 11:30,6,19.95,20.03,19.88,19.88,465
20160701|2016-05-06 12:00,6,19.88,19.9,19.7,19.8,1846
20160701|2016-05-06 12:30,6,19.8,19.85,19.63,19.65,796
20160701|2016-05-06 13:00,6,19.65,19.66,19.49,19.55,1358
20160701|2016-05-06 13:30,6,19.55,19.58,19.44,19.56,934
20160701|2016-05-06 14:00,6,19.56,19.57,19.46,19.5,813
20160701|2016-05-06 14:30,6,19.54,19.65,19.5,19.6,2085
20160701|2016-05-06 15:00,6,19.55,19.58,19.45,19.47,1817
20160701|2016-05-08 17:00,9,19.35,19.43,19.3,19.32,200
20160701|2016-05-08 17:30,9,19.35,19.38,19.28,19.3,194
20160701|2016-05-08 18:00,9,19.28,19.28,19.28,19.28,19
20160701|2016-05-08 18:30,9,19.29,19.34,19.25,19.27,198
20160701|2016-05-08 19:00,9,19.25,19.32,19.25,19.28,99
20160701|2016-05-08 19:30,9,19.28,19.3,19.23,19.3,133
20160701|2016-05-08 20:00,9,19.3,19.3,19.28,19.3,52
20160701|2016-05-08 20:30,9,19.3,19.35,19.28,19.35,67
20160701|2016-05-08 21:00,9,19.33,19.33,19.3,19.33,21
20160701|2016-05-08 21:30,9,19.35,19.35,19.35,19.35,25
20160701|2016-05-08 22:00,9,19.33,19.35,19.33,19.35,19
20160701|2016-05-08 22:30,9,19.37,19.37,19.3,19.34,117
20160701|2016-05-08 23:30,9,19.3,19.3,19.3,19.3,68
20160701|2016-05-09 00:00,9,19.33,19.34,19.33,19.34,7
20160701|2016-05-09 00:30,9,19.3,19.34,19.28,19.33,106
20160701|2016-05-09 01:00,9,19.33,19.33,19.28,19.31,23
20160701|2016-05-09 01:30,9,19.31,19.35,19.31,19.35,54
20160701|2016-05-09 02:00,9,19.38,19.53,19.37,19.5,153
20160701|2016-05-09 02:30,9,19.53,19.53,19.44,19.45,10
20160701|2016-05-09 03:00,9,19.46,19.5,19.35,19.4,176
20160701|2016-05-09 03:30,9,19.38,19.4,19.25,19.3,347
20160701|2016-05-09 04:00,9,19.28,19.31,19.25,19.28,109
20160701|2016-05-09 04:30,9,19.28,19.3,19.28,19.3,96
20160701|2016-05-09 05:00,9,19.3,19.3,19.27,19.29,13
20160701|2016-05-09 05:30,9,19.28,19.3,19.28,19.29,13
20160701|2016-05-09 06:00,9,19.31,19.33,19.25,19.29,207
20160701|2016-05-09 06:30,9,19.28,19.38,19.25,19.37,243
20160701|2016-05-09 07:00,9,19.37,19.41,19.3,19.35,278
20160701|2016-05-09 07:30,9,19.39,19.41,19.35,19.4,44
20160701|2016-05-09 08:00,9,19.4,19.48,19.35,19.44,868
20160701|2016-05-09 08:30,9,19.45,19.5,19.3,19.32,2697
20160701|2016-05-09 09:00,9,19.32,19.43,19.25,19.37,1595
20160701|2016-05-09 09:30,9,19.37,19.41,19.28,19.32,1122
20160701|2016-05-09 10:00,9,19.33,19.44,19.2,19.37,1094
20160701|2016-05-09 10:30,9,19.38,19.43,19.27,19.32,1305
20160701|2016-05-09 11:00,9,19.32,19.37,19.22,19.25,491
20160701|2016-05-09 11:30,9,19.22,19.29,19.17,19.2,1358
20160701|2016-05-09 12:00,9,19.21,19.28,19.17,19.25,899
20160701|2016-05-09 12:30,9,19.25,19.31,19.21,19.23,590
20160701|2016-05-09 13:00,9,19.23,19.3,19.15,19.16,794
20160701|2016-05-09 13:30,9,19.15,19.17,18.93,19.01,1434
20160701|2016-05-09 14:00,9,19.01,19.18,19,19.18,994
20160701|2016-05-09 14:30,9,19.2,19.32,19.1,19.3,2211
20160701|2016-05-09 15:00,9,19.28,19.3,19.2,19.27,1237
20160701|2016-05-09 15:30,10,19.28,19.3,19.25,19.26,116
20160701|2016-05-09 16:00,10,19.28,19.28,19.25,19.27,33
20160701|2016-05-09 17:00,10,19.28,19.42,19.28,19.4,65
20160701|2016-05-09 18:30,10,19.37,19.37,19.32,19.32,39
20160701|2016-05-09 19:00,10,19.3,19.32,19.27,19.3,46
20160701|2016-05-09 19:30,10,19.3,19.3,19.25,19.28,67
20160701|2016-05-09 20:00,10,19.28,19.28,19.27,19.28,24
20160701|2016-05-09 20:30,10,19.28,19.28,19.18,19.18,100
20160701|2016-05-09 21:00,10,19.18,19.19,19.15,19.18,97
20160701|2016-05-09 21:30,10,19.18,19.18,19.18,19.18,2
20160701|2016-05-09 22:00,10,19.16,19.18,19.16,19.18,41
20160701|2016-05-09 22:30,10,19.16,19.16,19.07,19.1,214
20160701|2016-05-09 23:00,10,19.1,19.1,19.1,19.1,2
20160701|2016-05-09 23:30,10,19.11,19.11,19.1,19.1,18
20160701|2016-05-10 00:00,10,19.1,19.1,19.09,19.09,6
20160701|2016-05-10 00:30,10,19.08,19.09,19.06,19.08,62
20160701|2016-05-10 01:00,10,19.06,19.06,18.98,18.98,282
20160701|2016-05-10 01:30,10,19,19,18.95,18.95,251
20160701|2016-05-10 02:00,10,18.96,18.96,18.75,18.78,306
20160701|2016-05-10 02:30,10,18.8,18.84,18.8,18.82,39
20160701|2016-05-10 03:00,10,18.85,18.85,18.83,18.85,43
20160701|2016-05-10 03:30,10,18.86,18.86,18.75,18.83,33
20160701|2016-05-10 04:00,10,18.77,18.83,18.77,18.83,39
20160701|2016-05-10 04:30,10,18.8,18.83,18.7,18.76,219
20160701|2016-05-10 05:00,10,18.75,18.84,18.75,18.75,99
20160701|2016-05-10 05:30,10,18.77,18.9,18.77,18.89,48
20160701|2016-05-10 06:00,10,18.9,19.03,18.9,19.01,155
20160701|2016-05-10 06:30,10,19.01,19.02,18.95,18.95,155
20160701|2016-05-10 07:00,10,18.96,19,18.93,18.95,107
20160701|2016-05-10 07:30,10,18.96,19,18.9,18.95,217
20160701|2016-05-10 08:00,10,18.95,18.98,18.85,18.92,260
20160701|2016-05-10 08:30,10,18.9,18.95,18.75,18.8,2222
20160701|2016-05-10 09:00,10,18.8,18.87,18.68,18.76,2836
20160701|2016-05-10 09:30,10,18.78,18.85,18.68,18.83,1084
20160701|2016-05-10 10:00,10,18.83,18.9,18.77,18.78,983
20160701|2016-05-10 10:30,10,18.78,18.8,18.67,18.73,799
20160701|2016-05-10 11:00,10,18.7,18.75,18.66,18.67,2576
20160701|2016-05-10 11:30,10,18.7,18.77,18.65,18.7,672
20160701|2016-05-10 12:00,10,18.7,18.8,18.67,18.74,766
20160701|2016-05-10 12:30,10,18.72,18.75,18.65,18.68,628
20160701|2016-05-10 13:00,10,18.7,18.75,18.67,18.67,519
20160701|2016-05-10 13:30,10,18.68,18.7,18.63,18.67,526
20160701|2016-05-10 14:00,10,18.69,18.7,18.63,18.65,484
20160701|2016-05-10 14:30,10,18.69,18.7,18.52,18.55,2408
20160701|2016-05-10 15:00,10,18.55,18.64,18.4,18.48,3088
20160701|2016-05-10 15:30,11,18.5,18.56,18.5,18.52,322
20160701|2016-05-10 16:00,11,18.55,18.55,18.52,18.53,42
20160701|2016-05-10 16:30,11,18.53,18.55,18.53,18.55,2
20160701|2016-05-10 17:00,11,18.5,18.54,18.5,18.53,22
20160701|2016-05-10 17:30,11,18.55,18.55,18.55,18.55,24
20160701|2016-05-10 18:00,11,18.55,18.55,18.55,18.55,44
20160701|2016-05-10 18:30,11,18.55,18.56,18.53,18.54,134
20160701|2016-05-10 19:00,11,18.5,18.55,18.5,18.55,87
20160701|2016-05-10 19:30,11,18.51,18.51,18.48,18.48,11
20160701|2016-05-10 20:00,11,18.5,18.5,18.5,18.5,3
20160701|2016-05-10 20:30,11,18.5,18.58,18.5,18.57,33
20160701|2016-05-10 22:30,11,18.63,18.63,18.6,18.61,40
20160701|2016-05-10 23:00,11,18.62,18.62,18.62,18.62,18
20160701|2016-05-11 00:00,11,18.6,18.6,18.6,18.6,4
20160701|2016-05-11 00:30,11,18.6,18.62,18.6,18.62,9
20160701|2016-05-11 01:00,11,18.6,18.6,18.6,18.6,5
20160701|2016-05-11 01:30,11,18.6,18.62,18.57,18.62,15
20160701|2016-05-11 02:00,11,18.6,18.74,18.59,18.7,240
20160701|2016-05-11 02:30,11,18.65,18.7,18.65,18.68,33
20160701|2016-05-11 03:00,11,18.68,18.75,18.68,18.75,57
20160701|2016-05-11 03:30,11,18.73,18.77,18.7,18.7,28
20160701|2016-05-11 04:00,11,18.7,18.71,18.67,18.67,4
20160701|2016-05-11 04:30,11,18.65,18.65,18.62,18.63,99
20160701|2016-05-11 05:00,11,18.62,18.65,18.62,18.65,9
20160701|2016-05-11 05:30,11,18.65,18.65,18.65,18.65,19
20160701|2016-05-11 06:00,11,18.6,18.62,18.6,18.6,69
20160701|2016-05-11 06:30,11,18.6,18.62,18.6,18.6,8
20160701|2016-05-11 07:00,11,18.59,18.59,18.58,18.58,13
20160701|2016-05-11 07:30,11,18.58,18.58,18.5,18.57,75
20160701|2016-05-11 08:00,11,18.57,18.58,18.5,18.55,676
20160701|2016-05-11 08:30,11,18.55,18.61,18.45,18.6,3000
20160701|2016-05-11 09:00,11,18.56,18.64,18.53,18.53,2199
20160701|2016-05-11 09:30,11,18.54,18.54,18.29,18.4,1855
20160701|2016-05-11 10:00,11,18.4,18.61,18.38,18.48,1444
20160701|2016-05-11 10:30,11,18.5,18.6,18.47,18.58,664
20160701|2016-05-11 11:00,11,18.6,18.6,18.51,18.52,519
20160701|2016-05-11 11:30,11,18.55,18.57,18.47,18.53,359
20160701|2016-05-11 12:00,11,18.53,18.75,18.53,18.66,696
20160701|2016-05-11 12:30,11,18.66,18.79,18.64,18.76,783
20160701|2016-05-11 13:00,11,18.77,18.95,18.77,18.8,754
20160701|2016-05-11 13:30,11,18.78,19.09,18.78,19.02,1014
20160701|2016-05-11 14:00,11,19.03,19.05,18.93,19,754
20160701|2016-05-11 14:30,11,19,19.08,18.92,18.98,1592
20160701|2016-05-11 15:00,11,19,19.2,18.97,19.18,1670
20160701|2016-05-11 15:30,12,19.13,19.14,19.08,19.1,139
20160701|2016-05-11 16:30,12,19.15,19.21,19.11,19.12,142
20160701|2016-05-11 17:00,12,19.15,19.17,19.15,19.15,29
20160701|2016-05-11 18:00,12,19.13,19.14,19.08,19.1,66
20160701|2016-05-11 18:30,12,19.1,19.15,19.09,19.15,78
20160701|2016-05-11 19:00,12,19.15,19.16,19.08,19.1,32
20160701|2016-05-11 19:30,12,19.08,19.08,19.08,19.08,1
20160701|2016-05-11 20:00,12,19.05,19.08,19.05,19.05,66
20160701|2016-05-11 20:30,12,19.08,19.12,19.08,19.12,7
20160701|2016-05-11 21:00,12,19.1,19.1,19.1,19.1,2
20160701|2016-05-11 21:30,12,19.1,19.1,19.1,19.1,2
20160701|2016-05-11 22:00,12,19.08,19.08,19.05,19.05,27
20160701|2016-05-11 22:30,12,19,19.01,18.98,19,23
20160701|2016-05-11 23:00,12,19.03,19.03,19.03,19.03,3
20160701|2016-05-11 23:30,12,19.03,19.03,19,19,12
20160701|2016-05-12 00:00,12,18.95,19,18.95,19,2
20160701|2016-05-12 00:30,12,19,19,19,19,5
20160701|2016-05-12 01:00,12,18.95,18.98,18.95,18.95,128
20160701|2016-05-12 01:30,12,18.95,19,18.95,19,10
20160701|2016-05-12 02:00,12,19,19.1,19,19.1,62
20160701|2016-05-12 02:30,12,19.1,19.1,18.95,18.95,51
20160701|2016-05-12 03:00,12,18.95,19,18.95,18.95,41
20160701|2016-05-12 03:30,12,18.95,18.95,18.85,18.85,138
20160701|2016-05-12 04:00,12,18.85,18.9,18.85,18.88,72
20160701|2016-05-12 04:30,12,18.85,18.9,18.73,18.75,152
20160701|2016-05-12 05:00,12,18.76,18.8,18.76,18.79,17
20160701|2016-05-12 05:30,12,18.74,18.75,18.72,18.72,22
20160701|2016-05-12 06:00,12,18.73,18.79,18.73,18.75,44
20160701|2016-05-12 06:30,12,18.77,18.77,18.72,18.73,105
20160701|2016-05-12 07:00,12,18.74,18.8,18.74,18.75,133
20160701|2016-05-12 07:30,12,18.78,18.87,18.78,18.85,102
20160701|2016-05-12 08:00,12,18.86,18.88,18.81,18.84,178
20160701|2016-05-12 08:30,12,18.85,19.02,18.73,19.02,3511
20160701|2016-05-12 09:00,12,19,19.15,18.92,19.09,1868
20160701|2016-05-12 09:30,12,19.08,19.24,19.02,19.15,2391
20160701|2016-05-12 10:00,12,19.15,19.44,19.14,19.29,3274
20160701|2016-05-12 10:30,12,19.27,19.31,19.15,19.29,1412
20160701|2016-05-12 11:00,12,19.3,19.37,19.15,19.16,1013
20160701|2016-05-12 11:30,12,19.19,19.3,18.98,18.99,1793
20160701|2016-05-12 12:00,12,19,19.13,18.99,19.08,949
20160701|2016-05-12 12:30,12,19.05,19.22,18.93,18.93,2124
20160701|2016-05-12 13:00,12,18.92,18.95,18.71,18.71,1714
20160701|2016-05-12 13:30,12,18.75,18.8,18.61,18.7,1050
20160701|2016-05-12 14:00,12,18.71,18.8,18.65,18.74,478
20160701|2016-05-12 14:30,12,18.74,18.86,18.7,18.85,1252
20160701|2016-05-12 15:00,12,18.82,18.85,18.72,18.8,1518
20160701|2016-05-12 15:30,13,18.8,18.85,18.8,18.83,92
20160701|2016-05-12 16:00,13,18.83,18.83,18.83,18.83,2
20160701|2016-05-12 17:00,13,18.85,18.88,18.85,18.86,42
20160701|2016-05-12 18:30,13,18.81,18.81,18.81,18.81,2
20160701|2016-05-12 19:00,13,18.8,18.81,18.8,18.8,7
20160701|2016-05-12 19:30,13,18.8,18.9,18.8,18.9,53
20160701|2016-05-12 20:00,13,18.91,19,18.91,19,53
20160701|2016-05-12 20:30,13,19.01,19.03,18.98,18.98,13
20160701|2016-05-12 21:00,13,19,19,19,19,8
20160701|2016-05-12 22:00,13,19,19,19,19,1
20160701|2016-05-12 22:30,13,18.98,18.98,18.98,18.98,1
20160701|2016-05-12 23:30,13,18.98,19,18.98,18.98,8
20160701|2016-05-13 00:00,13,19,19,19,19,1
20160701|2016-05-13 00:30,13,19.02,19.02,19.02,19.02,20
20160701|2016-05-13 01:00,13,19.03,19.11,19.03,19.11,39
20160701|2016-05-13 01:30,13,19.1,19.12,19.07,19.1,51
20160701|2016-05-13 02:00,13,19.15,19.25,19.14,19.24,264
20160701|2016-05-13 02:30,13,19.25,19.25,19.03,19.1,198
20160701|2016-05-13 03:00,13,19.1,19.2,19.08,19.14,119
20160701|2016-05-13 03:30,13,19.1,19.18,19.1,19.17,46
20160701|2016-05-13 04:00,13,19.15,19.19,19.15,19.15,24
20160701|2016-05-13 04:30,13,19.15,19.19,19.07,19.15,41
20160701|2016-05-13 05:00,13,19.14,19.15,19.12,19.12,9
20160701|2016-05-13 05:30,13,19.05,19.07,19.03,19.05,59
20160701|2016-05-13 06:00,13,19.05,19.05,19.02,19.05,37
20160701|2016-05-13 06:30,13,19.03,19.07,19,19.05,95
20160701|2016-05-13 07:00,13,19.05,19.05,18.98,19,146
20160701|2016-05-13 07:30,13,19,19,18.75,18.9,421
20160701|2016-05-13 08:00,13,18.91,18.97,18.75,18.77,439
20160701|2016-05-13 08:30,13,18.8,18.87,18.65,18.85,4048
20160701|2016-05-13 09:00,13,18.8,18.89,18.65,18.77,2511
20160701|2016-05-13 09:30,13,18.78,18.89,18.73,18.76,2245
20160701|2016-05-13 10:00,13,18.75,18.75,18.45,18.48,2495
20160701|2016-05-13 10:30,13,18.47,18.62,18.47,18.6,1337
20160701|2016-05-13 11:00,13,18.6,18.67,18.53,18.58,811
20160701|2016-05-13 11:30,13,18.58,18.78,18.53,18.77,634
20160701|2016-05-13 12:00,13,18.78,18.82,18.7,18.82,1345
20160701|2016-05-13 12:30,13,18.82,19.08,18.8,19.02,1715
20160701|2016-05-13 13:00,13,19.04,19.18,18.93,19.15,1152
20160701|2016-05-13 13:30,13,19.15,19.4,19.13,19.26,2743
20160701|2016-05-13 14:00,13,19.28,19.34,19.2,19.32,1059
20160701|2016-05-13 14:30,13,19.3,19.37,19.19,19.3,1650
20160701|2016-05-13 15:00,13,19.3,19.31,19.15,19.21,1456
20160701|2016-05-15 17:00,16,19.27,19.38,19.27,19.35,199
20160701|2016-05-15 17:30,16,19.35,19.35,19.35,19.35,1
20160701|2016-05-15 18:00,16,19.3,19.3,19.28,19.3,15
20160701|2016-05-15 18:30,16,19.23,19.27,19.23,19.25,14
20160701|2016-05-15 19:00,16,19.25,19.25,19.15,19.16,146
20160701|2016-05-15 19:30,16,19.15,19.18,19.1,19.14,124
20160701|2016-05-15 20:00,16,19.15,19.19,19.13,19.19,115
20160701|2016-05-15 20:30,16,19.18,19.18,19.15,19.15,35
20160701|2016-05-15 21:00,16,19.17,19.17,19.17,19.17,3
20160701|2016-05-15 21:30,16,19.15,19.15,19.03,19.03,152
20160701|2016-05-15 22:00,16,19.03,19.04,18.95,18.96,82
20160701|2016-05-15 22:30,16,19,19,19,19,1
20160701|2016-05-15 23:00,16,18.98,18.99,18.98,18.98,5
20160701|2016-05-15 23:30,16,19,19.1,19,19.08,51
20160701|2016-05-16 00:00,16,19.1,19.12,19.1,19.12,6
20160701|2016-05-16 00:30,16,19.1,19.1,19.1,19.1,3
20160701|2016-05-16 01:00,16,19.07,19.1,19.05,19.1,17
20160701|2016-05-16 01:30,16,19.05,19.05,19.04,19.05,122
20160701|2016-05-16 02:00,16,19.05,19.15,19.05,19.14,173
20160701|2016-05-16 02:30,16,19.13,19.13,19.07,19.08,109
20160701|2016-05-16 03:00,16,19.05,19.16,19.05,19.12,183
20160701|2016-05-16 03:30,16,19.1,19.11,19.09,19.09,17
20160701|2016-05-16 04:00,16,19.09,19.13,19.09,19.13,4
20160701|2016-05-16 04:30,16,19.12,19.15,19.1,19.12,18
20160701|2016-05-16 05:00,16,19.14,19.17,19.14,19.17,17
20160701|2016-05-16 05:30,16,19.2,19.2,19.13,19.13,29
20160701|2016-05-16 06:00,16,19.15,19.15,19.05,19.12,85
20160701|2016-05-16 06:30,16,19.1,19.12,19.05,19.07,89
20160701|2016-05-16 07:00,16,19.05,19.17,19.01,19.14,504
20160701|2016-05-16 07:30,16,19.15,19.25,19.1,19.22,301
20160701|2016-05-16 08:00,16,19.2,19.23,19.1,19.14,294
20160701|2016-05-16 08:30,16,19.15,19.15,18.82,18.94,3023
20160701|2016-05-16 09:00,16,18.9,18.96,18.75,18.82,4381
20160701|2016-05-16 09:30,16,18.8,18.85,18.7,18.75,3394
20160701|2016-05-16 10:00,16,18.75,18.75,18.65,18.7,2097
20160701|2016-05-16 10:30,16,18.7,18.7,18.58,18.6,1567
20160701|2016-05-16 11:00,16,18.6,18.72,18.58,18.7,2264
20160701|2016-05-16 11:30,16,18.7,18.7,18.58,18.62,648
20160701|2016-05-16 12:00,16,18.6,18.63,18.55,18.57,1142
20160701|2016-05-16 12:30,16,18.57,18.63,18.53,18.57,1337
20160701|2016-05-16 13:00,16,18.55,18.55,18.4,18.42,1635
20160701|2016-05-16 13:30,16,18.42,18.45,18.35,18.45,1124
20160701|2016-05-16 14:00,16,18.45,18.45,18.32,18.37,3438
20160701|2016-05-16 14:30,16,18.4,18.55,18.4,18.47,3096
20160701|2016-05-16 15:00,16,18.48,18.65,18.4,18.6,2687
20160701|2016-05-16 15:30,17,18.62,18.65,18.6,18.62,238
20160701|2016-05-16 16:00,17,18.65,18.65,18.6,18.65,66
20160701|2016-05-16 17:00,17,18.63,18.63,18.63,18.63,4
20160701|2016-05-16 17:30,17,18.63,18.63,18.63,18.63,4
20160701|2016-05-16 18:30,17,18.65,18.65,18.65,18.65,1
20160701|2016-05-16 19:00,17,18.65,18.67,18.65,18.67,25
20160701|2016-05-16 19:30,17,18.67,18.67,18.65,18.65,16
20160701|2016-05-16 20:00,17,18.65,18.65,18.62,18.62,123
20160701|2016-05-16 20:30,17,18.65,18.66,18.63,18.63,14
20160701|2016-05-17 00:00,17,18.6,18.61,18.6,18.6,25
20160701|2016-05-17 00:30,17,18.6,18.6,18.55,18.55,78
20160701|2016-05-17 01:00,17,18.55,18.57,18.51,18.55,73
20160701|2016-05-17 01:30,17,18.5,18.53,18.45,18.48,80
20160701|2016-05-17 02:00,17,18.5,18.54,18.4,18.42,222
20160701|2016-05-17 02:30,17,18.4,18.43,18.35,18.4,471
20160701|2016-05-17 03:00,17,18.4,18.49,18.4,18.45,96
20160701|2016-05-17 03:30,17,18.43,18.5,18.4,18.5,397
20160701|2016-05-17 04:00,17,18.5,18.65,18.5,18.58,910
20160701|2016-05-17 04:30,17,18.58,18.58,18.5,18.56,151
20160701|2016-05-17 05:00,17,18.55,18.55,18.48,18.51,77
20160701|2016-05-17 05:30,17,18.55,18.63,18.52,18.58,242
20160701|2016-05-17 06:00,17,18.6,18.67,18.55,18.65,150
20160701|2016-05-17 06:30,17,18.67,18.67,18.6,18.61,54
20160701|2016-05-17 07:00,17,18.63,18.7,18.6,18.7,171
20160701|2016-05-17 07:30,17,18.69,18.8,18.69,18.72,413
20160701|2016-05-17 08:00,17,18.75,18.78,18.65,18.71,496
20160701|2016-05-17 08:30,17,18.7,18.87,18.6,18.7,3432
20160701|2016-05-17 09:00,17,18.72,18.96,18.7,18.85,5507
20160701|2016-05-17 09:30,17,18.9,18.95,18.73,18.8,1975
20160701|2016-05-17 10:00,17,18.75,18.9,18.72,18.88,1870
20160701|2016-05-17 10:30,17,18.88,18.9,18.74,18.79,1329
20160701|2016-05-17 11:00,17,18.75,19,18.75,18.97,1490
20160701|2016-05-17 11:30,17,18.97,19.15,18.93,19.12,2103
20160701|2016-05-17 12:00,17,19.12,19.15,19,19.02,1658
20160701|2016-05-17 12:30,17,19.05,19.18,18.95,19.17,2344
20160701|2016-05-17 13:00,17,19.17,19.52,19.15,19.43,3312
20160701|2016-05-17 13:30,17,19.42,19.52,19.3,19.42,3240
20160701|2016-05-17 14:00,17,19.41,19.55,19.3,19.5,2749
20160701|2016-05-17 14:30,17,19.5,19.54,19.33,19.33,3330
20160701|2016-05-17 15:00,17,19.35,19.4,19.25,19.28,3529
20160701|2016-05-17 15:30,18,19.35,19.35,19.26,19.33,260
20160701|2016-05-17 16:00,18,19.31,19.32,19.3,19.3,49
20160701|2016-05-17 16:30,18,19.31,19.32,19.31,19.31,17
20160701|2016-05-17 17:00,18,19.3,19.33,19.3,19.3,7
20160701|2016-05-17 17:30,18,19.3,19.3,19.3,19.3,7
20160701|2016-05-17 18:00,18,19.3,19.3,19.29,19.3,11
20160701|2016-05-17 18:30,18,19.28,19.3,19.28,19.3,40
20160701|2016-05-17 19:00,18,19.3,19.3,19.27,19.3,36
20160701|2016-05-17 19:30,18,19.3,19.38,19.3,19.35,83
20160701|2016-05-17 20:00,18,19.3,19.3,19.3,19.3,10
20160701|2016-05-17 20:30,18,19.25,19.25,19.25,19.25,78
20160701|2016-05-17 21:00,18,19.25,19.25,19.23,19.23,5
20160701|2016-05-17 21:30,18,19.25,19.25,19.25,19.25,5
20160701|2016-05-17 22:00,18,19.2,19.25,19.2,19.25,20
20160701|2016-05-17 22:30,18,19.25,19.35,19.25,19.35,36
20160701|2016-05-17 23:00,18,19.33,19.42,19.33,19.42,15
20160701|2016-05-17 23:30,18,19.4,19.42,19.4,19.42,19
20160701|2016-05-18 00:00,18,19.35,19.37,19.35,19.37,16
20160701|2016-05-18 01:00,18,19.29,19.47,19.29,19.47,27
20160701|2016-05-18 01:30,18,19.45,19.45,19.37,19.38,25
20160701|2016-05-18 02:00,18,19.35,19.47,19.3,19.3,353
20160701|2016-05-18 02:30,18,19.31,19.4,19.3,19.35,168
20160701|2016-05-18 03:00,18,19.35,19.35,19.25,19.35,96
20160701|2016-05-18 03:30,18,19.35,19.35,19.2,19.2,61
20160701|2016-05-18 04:00,18,19.25,19.32,19.25,19.3,88
20160701|2016-05-18 04:30,18,19.3,19.3,19.25,19.25,72
20160701|2016-05-18 05:00,18,19.23,19.25,19.18,19.25,217
20160701|2016-05-18 05:30,18,19.28,19.35,19.28,19.3,94
20160701|2016-05-18 06:00,18,19.29,19.29,19.23,19.25,98
20160701|2016-05-18 06:30,18,19.25,19.38,19.25,19.35,174
20160701|2016-05-18 07:00,18,19.35,19.35,19.3,19.35,719
20160701|2016-05-18 07:30,18,19.35,19.5,19.34,19.4,493
20160701|2016-05-18 08:00,18,19.4,19.6,19.4,19.45,1373
20160701|2016-05-18 08:30,18,19.45,19.55,19.2,19.25,4614
20160701|2016-05-18 09:00,18,19.23,19.3,18.9,18.9,3058
20160701|2016-05-18 09:30,18,18.95,19.23,18.94,19.2,3257
20160701|2016-05-18 10:00,18,19.2,19.2,18.97,19,2839
20160701|2016-05-18 10:30,18,19,19.07,18.9,19.02,1668
20160701|2016-05-18 11:00,18,19.02,19.13,18.95,19.03,1202
20160701|2016-05-18 11:30,18,19.03,19.05,18.95,18.98,1670
20160701|2016-05-18 12:00,18,18.95,19,18.85,18.89,3328
20160701|2016-05-18 12:30,18,18.9,19,18.83,19,3148
20160701|2016-05-18 13:00,18,18.93,19.53,18.93,19.5,11015
20160701|2016-05-18 13:30,18,19.53,19.6,19.26,19.3,10025
20160701|2016-05-18 14:00,18,19.27,19.54,19.17,19.54,3595
20160701|2016-05-18 14:30,18,19.52,19.62,19.3,19.35,4844
20160701|2016-05-18 15:00,18,19.35,19.45,19.33,19.4,6887
20160701|2016-05-18 15:30,19,19.4,19.43,19.35,19.37,446
20160701|2016-05-18 16:00,19,19.35,19.39,19.35,19.39,31
20160701|2016-05-18 16:30,19,19.38,19.38,19.35,19.37,34
20160701|2016-05-18 17:00,19,19.35,19.39,19.35,19.38,18
20160701|2016-05-18 17:30,19,19.4,19.4,19.37,19.38,20
20160701|2016-05-18 19:00,19,19.35,19.35,19.35,19.35,49
20160701|2016-05-18 19:30,19,19.4,19.4,19.35,19.35,6
20160701|2016-05-18 20:00,19,19.35,19.47,19.35,19.45,187
20160701|2016-05-18 20:30,19,19.5,19.6,19.5,19.55,194
20160701|2016-05-18 21:00,19,19.52,19.58,19.52,19.55,40
20160701|2016-05-18 21:30,19,19.52,19.55,19.52,19.55,40
20160701|2016-05-18 22:00,19,19.6,19.62,19.6,19.62,36
20160701|2016-05-18 22:30,19,19.6,19.65,19.6,19.6,15
20160701|2016-05-18 23:00,19,19.6,19.65,19.6,19.61,47
20160701|2016-05-18 23:30,19,19.6,19.6,19.6,19.6,2
20160701|2016-05-19 00:00,19,19.6,19.6,19.6,19.6,3
20160701|2016-05-19 00:30,19,19.6,19.6,19.6,19.6,13
20160701|2016-05-19 01:00,19,19.6,19.6,19.53,19.53,29
20160701|2016-05-19 01:30,19,19.52,19.55,19.49,19.55,52
20160701|2016-05-19 02:00,19,19.5,19.68,19.5,19.65,237
20160701|2016-05-19 02:30,19,19.7,19.75,19.53,19.6,511
20160701|2016-05-19 03:00,19,19.57,19.6,19.53,19.55,71
20160701|2016-05-19 03:30,19,19.6,19.7,19.59,19.69,108
20160701|2016-05-19 04:00,19,19.65,19.68,19.64,19.65,65
20160701|2016-05-19 04:30,19,19.66,19.66,19.64,19.65,23
20160701|2016-05-19 05:00,19,19.65,19.7,19.55,19.6,144
20160701|2016-05-19 05:30,19,19.65,19.65,19.55,19.6,49
20160701|2016-05-19 06:00,19,19.6,19.6,19.5,19.5,162
20160701|2016-05-19 06:30,19,19.54,19.54,19.43,19.52,295
20160701|2016-05-19 07:00,19,19.5,19.6,19.48,19.55,215
20160701|2016-05-19 07:30,19,19.58,19.7,19.58,19.61,1020
20160701|2016-05-19 08:00,19,19.6,19.66,19.5,19.58,475
20160701|2016-05-19 08:30,19,19.55,19.98,19.5,19.97,5781
20160701|2016-05-19 09:00,19,19.98,20.03,19.78,19.84,6365
20160701|2016-05-19 09:30,19,19.8,19.99,19.73,19.98,3931
20160701|2016-05-19 10:00,19,19.98,20.11,19.92,19.98,2945
20160701|2016-05-19 10:30,19,20,20.15,19.9,19.9,1661
20160701|2016-05-19 11:00,19,19.93,19.98,19.8,19.93,1430
20160701|2016-05-19 11:30,19,19.95,20,19.85,20,1421
20160701|2016-05-19 12:00,19,20,20,19.77,19.77,1902
20160701|2016-05-19 12:30,19,19.77,19.78,19.61,19.72,3646
20160701|2016-05-19 13:00,19,19.73,19.75,19.48,19.5,2415
20160701|2016-05-19 13:30,19,19.5,19.86,19.5,19.83,2098
20160701|2016-05-19 14:00,19,19.83,19.83,19.45,19.57,3722
20160701|2016-05-19 14:30,19,19.56,19.63,19.4,19.45,4441
20160701|2016-05-19 15:00,19,19.45,19.5,19.3,19.3,6977
20160701|2016-05-19 15:30,20,19.31,19.32,19.28,19.28,759
20160701|2016-05-19 16:00,20,19.27,19.3,19.27,19.3,22
20160701|2016-05-19 16:30,20,19.27,19.28,19.27,19.28,2
20160701|2016-05-19 17:00,20,19.27,19.3,19.27,19.27,8
20160701|2016-05-19 17:30,20,19.28,19.31,19.28,19.3,135
20160701|2016-05-19 18:00,20,19.3,19.3,19.25,19.29,42
20160701|2016-05-19 18:30,20,19.29,19.32,19.29,19.3,60
20160701|2016-05-19 19:00,20,19.3,19.3,19.24,19.24,18
20160701|2016-05-19 19:30,20,19.2,19.2,19.15,19.15,86
20160701|2016-05-19 20:00,20,19.15,19.15,19.12,19.15,29
20160701|2016-05-19 20:30,20,19.15,19.17,19.09,19.09,125
20160701|2016-05-19 21:00,20,19.1,19.1,19.09,19.1,18
20160701|2016-05-19 21:30,20,19.1,19.1,19.09,19.09,3
20160701|2016-05-19 22:30,20,19.1,19.1,19.1,19.1,2
20160701|2016-05-19 23:00,20,19.1,19.1,19.1,19.1,1
20160701|2016-05-19 23:30,20,19.1,19.1,19.09,19.09,4
20160701|2016-05-20 00:00,20,19.05,19.05,19.05,19.05,9
20160701|2016-05-20 00:30,20,19.1,19.1,19.02,19.02,148
20160701|2016-05-20 01:00,20,19,19.09,19,19.07,166
20160701|2016-05-20 01:30,20,19.06,19.1,19.06,19.1,63
20160701|2016-05-20 02:00,20,19.1,19.15,19.03,19.09,338
20160701|2016-05-20 02:30,20,19.1,19.15,19.08,19.1,107
20160701|2016-05-20 03:00,20,19.06,19.1,19.01,19.06,323
20160701|2016-05-20 03:30,20,19.05,19.1,19.03,19.05,142
20160701|2016-05-20 04:00,20,19.07,19.24,19.07,19.17,216
20160701|2016-05-20 04:30,20,19.15,19.17,19.1,19.1,20
20160701|2016-05-20 05:00,20,19.14,19.17,19.12,19.12,18
20160701|2016-05-20 05:30,20,19.15,19.15,19.12,19.15,41
20160701|2016-05-20 06:00,20,19.15,19.18,19.14,19.17,85
20160701|2016-05-20 06:30,20,19.17,19.2,19.15,19.15,42
20160701|2016-05-20 07:00,20,19.15,19.15,19.1,19.1,57
20160701|2016-05-20 07:30,20,19.14,19.2,19.1,19.1,260
20160701|2016-05-20 08:00,20,19.1,19.15,19,19.05,1684
20160701|2016-05-20 08:30,20,19.08,19.13,18.9,18.94,3984
20160701|2016-05-20 09:00,20,18.95,19.06,18.9,19.04,3909
20160701|2016-05-20 09:30,20,19.04,19.15,18.98,19.08,2522
20160701|2016-05-20 10:00,20,19.1,19.13,18.98,19.03,1899
20160701|2016-05-20 10:30,20,19,19.05,18.95,19.05,1685
20160701|2016-05-20 11:00,20,19,19.1,18.95,19,1368
20160701|2016-05-20 11:30,20,19.01,19.06,18.95,19.03,846
20160701|2016-05-20 12:00,20,19.02,19.1,18.94,19.03,2629
20160701|2016-05-20 12:30,20,19.03,19.2,19.03,19.1,1073
20160701|2016-05-20 13:00,20,19.08,19.1,18.91,18.92,2464
20160701|2016-05-20 13:30,20,18.92,19.05,18.9,19.03,2007
20160701|2016-05-20 14:00,20,19,19.17,18.98,19.1,1895
20160701|2016-05-20 14:30,20,19.1,19.12,18.95,18.98,2463
20160701|2016-05-20 15:00,20,18.97,19,18.85,18.95,7387
20160701|2016-05-22 17:00,23,18.9,18.92,18.82,18.87,158
20160701|2016-05-22 17:30,23,18.85,18.87,18.85,18.85,22
20160701|2016-05-22 18:00,23,18.85,18.89,18.85,18.88,118
20160701|2016-05-22 18:30,23,18.85,18.86,18.85,18.85,64
20160701|2016-05-22 19:00,23,18.88,18.97,18.88,18.95,110
20160701|2016-05-22 19:30,23,18.95,18.98,18.92,18.92,267
20160701|2016-05-22 20:00,23,18.95,19,18.94,18.94,133
20160701|2016-05-22 20:30,23,18.95,18.95,18.87,18.88,104
20160701|2016-05-22 21:00,23,18.87,18.89,18.82,18.85,82
20160701|2016-05-22 21:30,23,18.85,18.85,18.83,18.83,58
20160701|2016-05-22 22:00,23,18.8,18.85,18.8,18.85,24
20160701|2016-05-22 22:30,23,18.83,18.83,18.77,18.77,256
20160701|2016-05-22 23:00,23,18.79,18.79,18.79,18.79,4
20160701|2016-05-22 23:30,23,18.8,18.83,18.78,18.8,148
20160701|2016-05-23 00:00,23,18.8,18.8,18.79,18.8,48
20160701|2016-05-23 00:30,23,18.83,18.83,18.83,18.83,3
20160701|2016-05-23 01:00,23,18.83,18.85,18.78,18.79,143
20160701|2016-05-23 01:30,23,18.78,18.8,18.75,18.8,130
20160701|2016-05-23 02:00,23,18.85,19.05,18.85,18.99,496
20160701|2016-05-23 02:30,23,18.99,19.05,18.85,18.9,529
20160701|2016-05-23 03:00,23,18.9,18.94,18.6,18.66,1127
20160701|2016-05-23 03:30,23,18.65,18.7,18.6,18.69,188
20160701|2016-05-23 04:00,23,18.7,18.81,18.68,18.8,249
20160701|2016-05-23 04:30,23,18.8,18.95,18.75,18.92,96
20160701|2016-05-23 05:00,23,18.94,18.98,18.88,18.88,138
20160701|2016-05-23 05:30,23,18.9,18.95,18.9,18.92,53
20160701|2016-05-23 06:00,23,18.93,18.95,18.85,18.9,220
20160701|2016-05-23 06:30,23,18.88,18.93,18.75,18.9,847
20160701|2016-05-23 07:00,23,18.85,18.88,18.75,18.85,795
20160701|2016-05-23 07:30,23,18.87,18.92,18.8,18.92,432
20160701|2016-05-23 08:00,23,18.9,18.93,18.85,18.93,1124
20160701|2016-05-23 08:30,23,18.9,19.1,18.85,19,5255
20160701|2016-05-23 09:00,23,19,19.03,18.75,18.83,1830
20160701|2016-05-23 09:30,23,18.84,18.9,18.78,18.85,1874
20160701|2016-05-23 10:00,23,18.85,18.88,18.75,18.79,1192
20160701|2016-05-23 10:30,23,18.77,18.9,18.75,18.85,1130
20160701|2016-05-23 11:00,23,18.84,18.85,18.73,18.78,1434
20160701|2016-05-23 11:30,23,18.78,18.87,18.75,18.79,1578
20160701|2016-05-23 12:00,23,18.75,18.79,18.7,18.77,2162
20160701|2016-05-23 12:30,23,18.77,18.8,18.7,18.75,944
20160701|2016-05-23 13:00,23,18.75,18.78,18.7,18.72,1172
20160701|2016-05-23 13:30,23,18.72,18.85,18.72,18.83,2150
20160701|2016-05-23 14:00,23,18.83,18.93,18.8,18.9,2449
20160701|2016-05-23 14:30,23,18.91,18.95,18.85,18.92,4196
20160701|2016-05-23 15:00,23,18.9,19.1,18.88,19.05,9606
20160701|2016-05-23 15:30,24,19.05,19.1,19.03,19.05,849
20160701|2016-05-23 16:00,24,19.08,19.08,19.03,19.03,36
20160701|2016-05-23 16:30,24,19.03,19.03,19.03,19.03,10
20160701|2016-05-23 17:00,24,19.03,19.03,19.02,19.02,15
20160701|2016-05-23 17:30,24,19,19.03,19,19.03,27
20160701|2016-05-23 18:00,24,19,19.03,19,19,7
20160701|2016-05-23 18:30,24,19,19.03,19,19.02,59
20160701|2016-05-23 19:00,24,19.02,19.02,18.95,19,176
20160701|2016-05-23 19:30,24,19,19,18.98,18.98,56
20160701|2016-05-23 20:00,24,18.97,18.97,18.95,18.95,4
20160701|2016-05-23 20:30,24,18.97,18.97,18.97,18.97,4
20160701|2016-05-23 21:00,24,19,19,18.96,18.96,127
20160701|2016-05-23 21:30,24,18.96,18.99,18.96,18.97,13
20160701|2016-05-23 22:00,24,18.99,19,18.99,19,4
20160701|2016-05-23 22:30,24,19,19,19,19,6
20160701|2016-05-24 00:00,24,19,19,18.98,19,15
20160701|2016-05-24 00:30,24,19,19.08,19,19.05,240
20160701|2016-05-24 01:00,24,19.1,19.1,19.05,19.08,99
20160701|2016-05-24 01:30,24,19.05,19.08,19.03,19.05,75
20160701|2016-05-24 02:00,24,19.1,19.14,19,19.01,118
20160701|2016-05-24 02:30,24,19,19,18.89,18.94,544
20160701|2016-05-24 03:00,24,18.94,18.95,18.87,18.9,111
20160701|2016-05-24 03:30,24,18.88,18.9,18.85,18.89,70
20160701|2016-05-24 04:00,24,18.86,18.9,18.81,18.85,175
20160701|2016-05-24 04:30,24,18.81,18.85,18.77,18.78,152
20160701|2016-05-24 05:00,24,18.8,18.85,18.79,18.8,121
20160701|2016-05-24 05:30,24,18.8,18.85,18.78,18.8,171
20160701|2016-05-24 06:00,24,18.82,18.85,18.79,18.8,297
20160701|2016-05-24 06:30,24,18.8,18.8,18.75,18.78,59
20160701|2016-05-24 07:00,24,18.75,18.78,18.65,18.67,901
20160701|2016-05-24 07:30,24,18.66,18.7,18.65,18.65,529
20160701|2016-05-24 08:00,24,18.7,18.7,18.6,18.65,1626
20160701|2016-05-24 08:30,24,18.65,18.7,18.5,18.58,7964
20160701|2016-05-24 09:00,24,18.55,18.6,18.5,18.55,4499
20160701|2016-05-24 09:30,24,18.55,18.58,18.42,18.48,4415
20160701|2016-05-24 10:00,24,18.45,18.5,18.4,18.48,2697
20160701|2016-05-24 10:30,24,18.45,18.5,18.35,18.38,3188
20160701|2016-05-24 11:00,24,18.38,18.42,18.33,18.39,2060
20160701|2016-05-24 11:30,24,18.39,18.4,18.25,18.3,1798
20160701|2016-05-24 12:00,24,18.32,18.35,18.25,18.3,1461
20160701|2016-05-24 12:30,24,18.35,18.4,18.25,18.34,1773
20160701|2016-05-24 13:00,24,18.3,18.37,18.25,18.3,1786
20160701|2016-05-24 13:30,24,18.29,18.35,18.15,18.2,2887
20160701|2016-05-24 14:00,24,18.2,18.2,18.05,18.12,3903
20160701|2016-05-24 14:30,24,18.1,18.25,18.1,18.2,5354
20160701|2016-05-24 15:00,24,18.25,18.25,18.13,18.2,5505
20160701|2016-05-24 15:30,25,18.2,18.25,18.15,18.25,941
20160701|2016-05-24 16:00,25,18.22,18.24,18.21,18.23,24
20160701|2016-05-24 16:30,25,18.2,18.25,18.2,18.25,24
20160701|2016-05-24 17:00,25,18.23,18.3,18.2,18.25,153
20160701|2016-05-24 17:30,25,18.24,18.24,18.22,18.22,31
20160701|2016-05-24 18:00,25,18.2,18.22,18.15,18.15,40
20160701|2016-05-24 18:30,25,18.17,18.2,18.17,18.2,51
20160701|2016-05-24 19:00,25,18.2,18.3,18.2,18.27,191
20160701|2016-05-24 19:30,25,18.25,18.25,18.18,18.2,380
20160701|2016-05-24 20:00,25,18.22,18.25,18.2,18.25,14
20160701|2016-05-24 20:30,25,18.22,18.22,18.21,18.21,25
20160701|2016-05-24 21:00,25,18.2,18.2,18.18,18.2,96
20160701|2016-05-24 21:30,25,18.2,18.21,18.18,18.18,23
20160701|2016-05-24 22:00,25,18.19,18.19,18.16,18.19,60
20160701|2016-05-24 22:30,25,18.2,18.2,18.18,18.2,55
20160701|2016-05-24 23:00,25,18.2,18.2,18.18,18.2,66
20160701|2016-05-24 23:30,25,18.16,18.18,18.16,18.18,109
20160701|2016-05-25 00:00,25,18.17,18.2,18.13,18.17,127
20160701|2016-05-25 00:30,25,18.18,18.19,18.17,18.19,50
20160701|2016-05-25 01:00,25,18.2,18.2,18.02,18.05,209
20160701|2016-05-25 01:30,25,18.05,18.08,18.05,18.08,99
20160701|2016-05-25 02:00,25,18.1,18.18,18.08,18.1,161
20160701|2016-05-25 02:30,25,18.1,18.15,18.05,18.1,214
20160701|2016-05-25 03:00,25,18.09,18.1,18.02,18.05,143
20160701|2016-05-25 03:30,25,18.05,18.09,18.02,18.03,48
20160701|2016-05-25 04:00,25,18.03,18.03,17.95,18.01,187
20160701|2016-05-25 04:30,25,18.01,18.03,17.95,17.99,149
20160701|2016-05-25 05:00,25,18,18.03,17.95,18.03,62
20160701|2016-05-25 05:30,25,18.05,18.1,18,18.04,192
20160701|2016-05-25 06:00,25,18.05,18.1,18.03,18.1,55
20160701|2016-05-25 06:30,25,18.05,18.05,18,18.05,113
20160701|2016-05-25 07:00,25,18.05,18.05,17.95,17.99,614
20160701|2016-05-25 07:30,25,18,18.05,17.95,18.05,626
20160701|2016-05-25 08:00,25,18.02,18.05,17.9,17.98,2344
20160701|2016-05-25 08:30,25,18,18,17.75,17.82,5889
20160701|2016-05-25 09:00,25,17.8,17.83,17.65,17.76,5330
20160701|2016-05-25 09:30,25,17.79,17.9,17.75,17.8,3407
20160701|2016-05-25 10:00,25,17.8,17.9,17.73,17.85,2535
20160701|2016-05-25 10:30,25,17.83,17.9,17.78,17.84,2402
20160701|2016-05-25 11:00,25,17.8,18.02,17.8,17.99,1660
20160701|2016-05-25 11:30,25,17.99,18,17.9,17.94,1940
20160701|2016-05-25 12:00,25,17.94,17.95,17.8,17.85,1115
20160701|2016-05-25 12:30,25,17.84,17.93,17.8,17.89,1636
20160701|2016-05-25 13:00,25,17.87,18,17.85,17.9,1983
20160701|2016-05-25 13:30,25,17.9,18.08,17.85,18.08,3627
20160701|2016-05-25 14:00,25,18.08,18.13,17.93,17.94,2682
20160701|2016-05-25 14:30,25,17.95,18.03,17.9,17.98,5225
20160701|2016-05-25 15:00,25,18,18.05,17.92,18.01,9696
20160701|2016-05-25 15:30,26,18.05,18.05,17.96,17.97,607
20160701|2016-05-25 16:00,26,17.97,18,17.95,18,54
20160701|2016-05-25 16:30,26,18,18,17.95,18,116
20160701|2016-05-25 17:00,26,17.97,18,17.97,18,19
20160701|2016-05-25 17:30,26,17.98,18,17.98,18,4
20160701|2016-05-25 18:00,26,18,18,17.97,17.97,2
20160701|2016-05-25 18:30,26,18,18.01,17.97,18,94
20160701|2016-05-25 19:00,26,18.02,18.07,18,18.07,139
20160701|2016-05-25 19:30,26,18.07,18.1,18.05,18.1,54
20160701|2016-05-25 20:00,26,18.12,18.15,18.1,18.1,64
20160701|2016-05-25 20:30,26,18.1,18.15,18.1,18.15,14
20160701|2016-05-25 21:00,26,18.15,18.19,18.15,18.19,43
20160701|2016-05-25 21:30,26,18.15,18.18,18.15,18.15,9
20160701|2016-05-25 22:00,26,18.15,18.19,18.13,18.13,77
20160701|2016-05-25 22:30,26,18.15,18.15,18.13,18.13,11
20160701|2016-05-25 23:00,26,18.15,18.15,18.15,18.15,57
20160701|2016-05-26 00:30,26,18.15,18.17,18.1,18.1,71
20160701|2016-05-26 01:00,26,18.12,18.12,18.05,18.05,66
20160701|2016-05-26 01:30,26,18.05,18.05,18.05,18.05,4
20160701|2016-05-26 02:00,26,18.05,18.07,17.95,18,161
20160701|2016-05-26 02:30,26,18,18.03,17.93,17.99,86
20160701|2016-05-26 03:00,26,18,18.05,17.95,18.03,183
20160701|2016-05-26 03:30,26,18.02,18.07,18,18.05,38
20160701|2016-05-26 04:00,26,18.02,18.03,18,18,20
20160701|2016-05-26 05:00,26,17.96,17.98,17.95,17.95,6
20160701|2016-05-26 05:30,26,17.92,18,17.92,17.95,127
20160701|2016-05-26 06:00,26,17.96,17.97,17.93,17.97,14
20160701|2016-05-26 06:30,26,17.97,17.97,17.92,17.92,46
20160701|2016-05-26 07:00,26,17.92,18,17.9,17.92,214
20160701|2016-05-26 07:30,26,17.92,17.97,17.9,17.97,342
20160701|2016-05-26 08:00,26,17.97,18.01,17.95,17.97,311
20160701|2016-05-26 08:30,26,17.99,18.05,17.8,18.05,4685
20160701|2016-05-26 09:00,26,18,18,17.75,17.83,5129
20160701|2016-05-26 09:30,26,17.83,18,17.78,17.99,1945
20160701|2016-05-26 10:00,26,18,18.05,17.9,17.9,2671
20160701|2016-05-26 10:30,26,17.9,17.95,17.85,17.9,1732
20160701|2016-05-26 11:00,26,17.93,17.99,17.85,17.97,813
20160701|2016-05-26 11:30,26,17.97,18,17.85,17.95,1585
20160701|2016-05-26 12:00,26,17.96,18,17.9,17.92,1509
20160701|2016-05-26 12:30,26,17.92,17.97,17.9,17.91,755
20160701|2016-05-26 13:00,26,17.92,17.94,17.83,17.88,2188
20160701|2016-05-26 13:30,26,17.88,17.95,17.85,17.88,1871
20160701|2016-05-26 14:00,26,17.88,17.94,17.85,17.9,1825
20160701|2016-05-26 14:30,26,17.92,17.96,17.9,17.92,1881
20160701|2016-05-26 15:00,26,17.9,17.94,17.75,17.8,7864
20160701|2016-05-26 15:30,27,17.81,17.85,17.8,17.85,226
20160701|2016-05-26 16:00,27,17.8,17.85,17.8,17.84,112
20160701|2016-05-26 16:30,27,17.84,17.84,17.84,17.84,1
20160701|2016-05-26 17:00,27,17.85,17.85,17.84,17.84,33
20160701|2016-05-26 17:30,27,17.85,17.87,17.83,17.87,62
20160701|2016-05-26 18:00,27,17.83,17.85,17.83,17.85,3
20160701|2016-05-26 18:30,27,17.85,17.85,17.83,17.83,11
20160701|2016-05-26 19:00,27,17.85,17.85,17.83,17.85,44
20160701|2016-05-26 19:30,27,17.83,17.83,17.83,17.83,3
20160701|2016-05-26 20:00,27,17.82,17.85,17.8,17.85,82
20160701|2016-05-26 20:30,27,17.85,17.87,17.85,17.85,47
20160701|2016-05-26 21:00,27,17.88,17.88,17.85,17.86,43
20160701|2016-05-26 21:30,27,17.85,17.87,17.85,17.87,16
20160701|2016-05-26 22:00,27,17.85,17.87,17.85,17.85,52
20160701|2016-05-26 22:30,27,17.85,17.85,17.85,17.85,6
20160701|2016-05-26 23:30,27,17.83,17.85,17.83,17.85,4
20160701|2016-05-27 00:00,27,17.83,17.85,17.8,17.8,8
20160701|2016-05-27 00:30,27,17.85,17.85,17.78,17.8,76
20160701|2016-05-27 01:00,27,17.8,17.85,17.78,17.83,212
20160701|2016-05-27 01:30,27,17.85,17.85,17.83,17.84,19
20160701|2016-05-27 02:00,27,17.84,17.9,17.8,17.88,277
20160701|2016-05-27 02:30,27,17.85,17.89,17.8,17.85,373
20160701|2016-05-27 03:00,27,17.85,17.85,17.82,17.85,24
20160701|2016-05-27 03:30,27,17.85,17.88,17.83,17.85,101
20160701|2016-05-27 04:00,27,17.85,17.85,17.83,17.85,44
20160701|2016-05-27 04:30,27,17.84,17.84,17.76,17.76,51
20160701|2016-05-27 05:00,27,17.8,17.81,17.75,17.81,55
20160701|2016-05-27 05:30,27,17.8,17.82,17.75,17.77,73
20160701|2016-05-27 06:00,27,17.78,17.78,17.78,17.78,22
20160701|2016-05-27 06:30,27,17.8,17.83,17.75,17.81,268
20160701|2016-05-27 07:00,27,17.8,17.82,17.75,17.8,136
20160701|2016-05-27 07:30,27,17.77,17.82,17.75,17.8,484
20160701|2016-05-27 08:00,27,17.8,17.85,17.75,17.85,451
20160701|2016-05-27 08:30,27,17.85,17.85,17.75,17.79,2749
20160701|2016-05-27 09:00,27,17.8,17.8,17.7,17.74,3983
20160701|2016-05-27 09:30,27,17.7,17.83,17.69,17.75,3577
20160701|2016-05-27 10:00,27,17.78,17.83,17.7,17.7,1582
20160701|2016-05-27 10:30,27,17.72,17.78,17.7,17.73,960
20160701|2016-05-27 11:00,27,17.73,17.75,17.7,17.72,775
20160701|2016-05-27 11:30,27,17.72,17.8,17.7,17.78,2199
20160701|2016-05-27 12:00,27,17.79,17.8,17.75,17.8,976
20160701|2016-05-27 12:30,27,17.77,17.95,17.75,17.88,3636
20160701|2016-05-27 13:00,27,17.88,17.94,17.68,17.73,3077
20160701|2016-05-27 13:30,27,17.73,17.79,17.7,17.75,2011
20160701|2016-05-27 14:00,27,17.73,17.79,17.7,17.73,3214
20160701|2016-05-27 14:30,27,17.73,17.75,17.6,17.64,3343
20160701|2016-05-27 15:00,27,17.64,17.65,17.55,17.61,8169
20160701|2016-05-29 17:00,30,17.6,17.61,17.6,17.6,73
20160701|2016-05-29 17:30,30,17.6,17.6,17.59,17.59,11
20160701|2016-05-29 18:00,30,17.6,17.6,17.59,17.59,5
20160701|2016-05-29 18:30,30,17.55,17.6,17.5,17.55,127
20160701|2016-05-29 19:00,30,17.55,17.57,17.55,17.56,27
20160701|2016-05-29 19:30,30,17.55,17.55,17.55,17.55,1
20160701|2016-05-29 20:00,30,17.59,17.59,17.53,17.56,111
20160701|2016-05-29 20:30,30,17.58,17.59,17.53,17.53,130
20160701|2016-05-29 21:00,30,17.55,17.55,17.53,17.53,7
20160701|2016-05-29 21:30,30,17.51,17.53,17.51,17.52,25
20160701|2016-05-29 22:30,30,17.5,17.5,17.5,17.5,10
20160701|2016-05-29 23:00,30,17.5,17.52,17.5,17.5,345
20160701|2016-05-29 23:30,30,17.45,17.45,17.45,17.45,3
20160701|2016-05-30 00:00,30,17.45,17.45,17.45,17.45,4
20160701|2016-05-30 00:30,30,17.45,17.49,17.42,17.42,161
20160701|2016-05-30 01:00,30,17.45,17.5,17.45,17.48,136
20160701|2016-05-30 01:30,30,17.5,17.55,17.5,17.54,301
20160701|2016-05-30 02:00,30,17.59,17.6,17.54,17.54,82
20160701|2016-05-30 02:30,30,17.55,17.55,17.55,17.55,32
20160701|2016-05-30 03:00,30,17.5,17.5,17.5,17.5,20
20160701|2016-05-30 03:30,30,17.55,17.58,17.55,17.55,27
20160701|2016-05-30 04:00,30,17.57,17.6,17.55,17.55,9
20160701|2016-05-30 05:00,30,17.53,17.53,17.5,17.5,5
20160701|2016-05-30 05:30,30,17.52,17.52,17.48,17.48,21
20160701|2016-05-30 06:00,30,17.5,17.5,17.47,17.47,4
20160701|2016-05-30 06:30,30,17.49,17.5,17.49,17.5,15
20160701|2016-05-30 07:30,30,17.5,17.5,17.5,17.5,10
20160701|2016-05-30 08:00,30,17.49,17.5,17.49,17.5,33
20160701|2016-05-30 08:30,30,17.53,17.55,17.5,17.53,44
20160701|2016-05-30 09:00,30,17.53,17.53,17.48,17.53,161
20160701|2016-05-30 09:30,30,17.52,17.55,17.45,17.5,129
20160701|2016-05-30 10:00,30,17.55,17.55,17.45,17.5,51
20160701|2016-05-30 17:00,31,17.54,17.6,17.53,17.6,64
20160701|2016-05-30 17:30,31,17.6,17.6,17.57,17.57,23
20160701|2016-05-30 18:30,31,17.55,17.55,17.5,17.55,36
20160701|2016-05-30 19:00,31,17.55,17.6,17.55,17.6,19
20160701|2016-05-30 19:30,31,17.55,17.55,17.55,17.55,2
20160701|2016-05-30 20:00,31,17.55,17.62,17.55,17.6,40
20160701|2016-05-30 20:30,31,17.55,17.55,17.53,17.55,15
20160701|2016-05-30 21:00,31,17.55,17.55,17.5,17.5,32
20160701|2016-05-30 21:30,31,17.5,17.51,17.5,17.51,19
20160701|2016-05-30 22:00,31,17.5,17.5,17.5,17.5,13
20160701|2016-05-30 23:00,31,17.5,17.5,17.5,17.5,1
20160701|2016-05-30 23:30,31,17.5,17.5,17.48,17.5,23
20160701|2016-05-31 00:00,31,17.48,17.5,17.48,17.48,23
20160701|2016-05-31 00:30,31,17.5,17.5,17.48,17.48,5
20160701|2016-05-31 01:00,31,17.5,17.5,17.5,17.5,15
20160701|2016-05-31 01:30,31,17.5,17.52,17.5,17.52,46
20160701|2016-05-31 02:00,31,17.55,17.57,17.5,17.5,235
20160701|2016-05-31 02:30,31,17.51,17.6,17.5,17.56,122
20160701|2016-05-31 03:00,31,17.6,17.62,17.52,17.55,269
20160701|2016-05-31 03:30,31,17.53,17.56,17.53,17.55,33
20160701|2016-05-31 04:00,31,17.6,17.6,17.5,17.55,146
20160701|2016-05-31 04:30,31,17.54,17.55,17.54,17.55,3
20160701|2016-05-31 05:00,31,17.5,17.55,17.5,17.55,14
20160701|2016-05-31 05:30,31,17.54,17.58,17.53,17.55,54
20160701|2016-05-31 06:00,31,17.52,17.6,17.5,17.53,257
20160701|2016-05-31 06:30,31,17.55,17.55,17.45,17.48,360
20160701|2016-05-31 07:00,31,17.48,17.5,17.4,17.4,251
20160701|2016-05-31 07:30,31,17.45,17.5,17.4,17.45,337
20160701|2016-05-31 08:00,31,17.44,17.47,17.35,17.45,691
20160701|2016-05-31 08:30,31,17.45,17.6,17.35,17.54,4292
20160701|2016-05-31 09:00,31,17.52,17.52,17.35,17.44,2374
20160701|2016-05-31 09:30,31,17.44,17.65,17.35,17.52,4544
20160701|2016-05-31 10:00,31,17.52,17.75,17.5,17.7,4675
20160701|2016-05-31 10:30,31,17.69,17.93,17.64,17.87,4320
20160701|2016-05-31 11:00,31,17.89,17.96,17.84,17.93,3429
20160701|2016-05-31 11:30,31,17.93,17.96,17.85,17.88,1890
20160701|2016-05-31 12:00,31,17.9,17.92,17.75,17.8,3476
20160701|2016-05-31 12:30,31,17.78,17.9,17.75,17.88,1735
20160701|2016-05-31 13:00,31,17.87,18.05,17.87,17.92,3362
20160701|2016-05-31 13:30,31,17.92,18,17.9,17.97,2651
20160701|2016-05-31 14:00,31,17.95,18,17.7,17.74,4124
20160701|2016-05-31 14:30,31,17.74,17.74,17.48,17.61,9196
20160701|2016-05-31 15:00,31,17.64,17.73,17.4,17.45,9615
20160701|2016-05-31 15:30,1,17.5,17.5,17.42,17.48,1013
20160701|2016-05-31 16:00,1,17.49,17.49,17.45,17.48,97
20160701|2016-05-31 16:30,1,17.45,17.45,17.45,17.45,7
20160701|2016-05-31 17:00,1,17.48,17.52,17.47,17.48,174
20160701|2016-05-31 17:30,1,17.48,17.48,17.45,17.48,89
20160701|2016-05-31 18:00,1,17.48,17.48,17.45,17.45,6
20160701|2016-05-31 18:30,1,17.5,17.5,17.48,17.49,91
20160701|2016-05-31 19:00,1,17.45,17.5,17.45,17.5,29
20160701|2016-05-31 19:30,1,17.47,17.55,17.47,17.5,37
20160701|2016-05-31 20:00,1,17.5,17.51,17.5,17.51,46
20160701|2016-05-31 20:30,1,17.48,17.48,17.45,17.46,47
20160701|2016-05-31 21:00,1,17.45,17.45,17.37,17.4,138
20160701|2016-05-31 21:30,1,17.4,17.45,17.4,17.45,26
20160701|2016-05-31 22:00,1,17.44,17.44,17.44,17.44,2
20160701|2016-05-31 23:00,1,17.45,17.47,17.43,17.45,47
20160701|2016-05-31 23:30,1,17.45,17.48,17.45,17.48,11
20160701|2016-06-01 00:00,1,17.5,17.6,17.48,17.6,108
20160701|2016-06-01 00:30,1,17.6,17.65,17.57,17.59,191
20160701|2016-06-01 01:00,1,17.6,17.6,17.53,17.54,68
20160701|2016-06-01 01:30,1,17.55,17.55,17.5,17.5,111
20160701|2016-06-01 02:00,1,17.55,17.68,17.5,17.65,477
20160701|2016-06-01 02:30,1,17.65,17.7,17.52,17.58,197
20160701|2016-06-01 03:00,1,17.55,17.6,17.5,17.57,69
20160701|2016-06-01 03:30,1,17.6,17.67,17.57,17.67,105
20160701|2016-06-01 04:00,1,17.67,17.7,17.65,17.7,94
20160701|2016-06-01 04:30,1,17.7,17.73,17.67,17.7,212
20160701|2016-06-01 05:00,1,17.75,17.78,17.7,17.75,371
20160701|2016-06-01 05:30,1,17.75,17.75,17.7,17.7,65
20160701|2016-06-01 06:00,1,17.72,17.8,17.7,17.8,178
20160701|2016-06-01 06:30,1,17.8,17.8,17.7,17.75,169
20160701|2016-06-01 07:00,1,17.75,17.75,17.7,17.71,145
20160701|2016-06-01 07:30,1,17.7,17.75,17.68,17.74,396
20160701|2016-06-01 08:00,1,17.73,17.83,17.73,17.81,793
20160701|2016-06-01 08:30,1,17.8,17.95,17.75,17.9,5155
20160701|2016-06-01 09:00,1,17.9,17.95,17.7,17.81,6598
20160701|2016-06-01 09:30,1,17.81,17.85,17.65,17.65,3133
20160701|2016-06-01 10:00,1,17.69,17.7,17.5,17.6,4433
20160701|2016-06-01 10:30,1,17.63,17.7,17.55,17.57,1994
20160701|2016-06-01 11:00,1,17.57,17.6,17.45,17.47,1844
20160701|2016-06-01 11:30,1,17.47,17.6,17.47,17.48,1790
20160701|2016-06-01 12:00,1,17.48,17.6,17.45,17.58,1087
20160701|2016-06-01 12:30,1,17.56,17.75,17.53,17.61,3661
20160701|2016-06-01 13:00,1,17.65,17.7,17.43,17.51,1717
20160701|2016-06-01 13:30,1,17.54,17.62,17.45,17.47,1988
20160701|2016-06-01 14:00,1,17.45,17.55,17.4,17.45,2730
20160701|2016-06-01 14:30,1,17.42,17.55,17.4,17.5,4409
20160701|2016-06-01 15:00,1,17.5,17.55,17.45,17.52,5770
20160701|2016-06-01 15:30,2,17.53,17.6,17.5,17.6,1088
20160701|2016-06-01 16:00,2,17.58,17.6,17.55,17.56,52
20160701|2016-06-01 16:30,2,17.59,17.59,17.59,17.59,12
20160701|2016-06-01 17:00,2,17.57,17.6,17.55,17.58,120
20160701|2016-06-01 17:30,2,17.58,17.58,17.55,17.57,52
20160701|2016-06-01 18:00,2,17.57,17.57,17.57,17.57,2
20160701|2016-06-01 18:30,2,17.57,17.57,17.54,17.55,104
20160701|2016-06-01 19:00,2,17.55,17.55,17.54,17.54,50
20160701|2016-06-01 19:30,2,17.55,17.62,17.55,17.62,33
20160701|2016-06-01 20:00,2,17.6,17.6,17.6,17.6,2
20160701|2016-06-01 20:30,2,17.6,17.6,17.6,17.6,1
20160701|2016-06-01 21:00,2,17.65,17.68,17.65,17.68,21
20160701|2016-06-01 21:30,2,17.7,17.71,17.69,17.71,18
20160701|2016-06-01 22:00,2,17.68,17.68,17.68,17.68,1
20160701|2016-06-01 22:30,2,17.7,17.7,17.7,17.7,2
20160701|2016-06-01 23:00,2,17.72,17.72,17.68,17.69,26
20160701|2016-06-01 23:30,2,17.7,17.7,17.7,17.7,6
20160701|2016-06-02 00:00,2,17.68,17.68,17.67,17.67,8
20160701|2016-06-02 00:30,2,17.73,17.75,17.69,17.7,133
20160701|2016-06-02 01:00,2,17.7,17.7,17.63,17.67,79
20160701|2016-06-02 01:30,2,17.65,17.65,17.65,17.65,3
20160701|2016-06-02 02:00,2,17.65,17.69,17.6,17.65,101
20160701|2016-06-02 02:30,2,17.6,17.69,17.6,17.67,144
20160701|2016-06-02 03:00,2,17.69,17.69,17.63,17.65,40
20160701|2016-06-02 03:30,2,17.65,17.65,17.58,17.6,79
20160701|2016-06-02 04:00,2,17.6,17.62,17.5,17.6,127
20160701|2016-06-02 04:30,2,17.55,17.58,17.5,17.5,282
20160701|2016-06-02 05:00,2,17.55,17.58,17.55,17.58,46
20160701|2016-06-02 05:30,2,17.55,17.58,17.5,17.54,54
20160701|2016-06-02 06:00,2,17.54,17.6,17.54,17.59,68
20160701|2016-06-02 06:30,2,17.59,17.59,17.5,17.53,326
20160701|2016-06-02 07:00,2,17.55,17.65,17.55,17.6,139
20160701|2016-06-02 07:30,2,17.6,17.68,17.55,17.65,554
20160701|2016-06-02 08:00,2,17.65,17.75,17.6,17.65,1750
20160701|2016-06-02 08:30,2,17.65,17.83,17.55,17.8,7802
20160701|2016-06-02 09:00,2,17.79,17.82,17.65,17.75,4073
20160701|2016-06-02 09:30,2,17.73,17.78,17.6,17.68,2282
20160701|2016-06-02 10:00,2,17.66,17.7,17.5,17.58,2689
20160701|2016-06-02 10:30,2,17.57,17.68,17.5,17.55,1577
20160701|2016-06-02 11:00,2,17.53,17.61,17.5,17.6,967
20160701|2016-06-02 11:30,2,17.6,17.65,17.42,17.43,2048
20160701|2016-06-02 12:00,2,17.42,17.48,17.4,17.42,1337
20160701|2016-06-02 12:30,2,17.43,17.45,17.28,17.3,2288
20160701|2016-06-02 13:00,2,17.29,17.3,17.15,17.23,5108
20160701|2016-06-02 13:30,2,17.23,17.3,17.15,17.23,2406
20160701|2016-06-02 14:00,2,17.2,17.28,17.15,17.18,2550
20160701|2016-06-02 14:30,2,17.17,17.25,17.08,17.1,5644
20160701|2016-06-02 15:00,2,17.1,17.2,17.05,17.15,8840
20160701|2016-06-02 15:30,3,17.2,17.25,17.17,17.17,929
20160701|2016-06-02 16:00,3,17.15,17.16,17.15,17.16,30
20160701|2016-06-02 16:30,3,17.15,17.15,17.1,17.14,217
20160701|2016-06-02 17:00,3,17.15,17.2,17.15,17.17,34
20160701|2016-06-02 17:30,3,17.19,17.19,17.16,17.16,11
20160701|2016-06-02 18:00,3,17.16,17.16,17.16,17.16,5
20160701|2016-06-02 18:30,3,17.15,17.18,17.14,17.18,55
20160701|2016-06-02 19:00,3,17.2,17.2,17.15,17.2,34
20160701|2016-06-02 19:30,3,17.15,17.16,17.15,17.15,35
20160701|2016-06-02 20:00,3,17.15,17.15,17.15,17.15,1
20160701|2016-06-02 21:00,3,17.2,17.2,17.16,17.2,83
20160701|2016-06-02 21:30,3,17.17,17.2,17.17,17.19,26
20160701|2016-06-02 22:30,3,17.15,17.17,17.14,17.15,454
20160701|2016-06-02 23:00,3,17.14,17.15,17.14,17.15,25
20160701|2016-06-02 23:30,3,17.15,17.17,17.15,17.17,11
20160701|2016-06-03 00:30,3,17.15,17.2,17.14,17.15,73
20160701|2016-06-03 01:00,3,17.13,17.15,17.1,17.1,38
20160701|2016-06-03 01:30,3,17.14,17.14,17.1,17.14,74
20160701|2016-06-03 02:00,3,17.14,17.2,17.1,17.16,370
20160701|2016-06-03 02:30,3,17.15,17.15,17.1,17.15,125
20160701|2016-06-03 03:00,3,17.17,17.19,17.1,17.1,157
20160701|2016-06-03 03:30,3,17.12,17.15,17.12,17.12,66
20160701|2016-06-03 04:00,3,17.15,17.15,17.15,17.15,1
20160701|2016-06-03 04:30,3,17.15,17.15,17.12,17.12,15
20160701|2016-06-03 05:00,3,17.1,17.15,17.1,17.15,2
20160701|2016-06-03 05:30,3,17.15,17.15,17.14,17.15,26
20160701|2016-06-03 06:00,3,17.13,17.13,17.05,17.1,232
20160701|2016-06-03 06:30,3,17.05,17.1,17.05,17.09,102
20160701|2016-06-03 07:00,3,17.1,17.15,17.05,17.1,603
20160701|2016-06-03 07:30,3,17.1,17.58,17.1,17.4,5586
20160701|2016-06-03 08:00,3,17.4,17.5,17.3,17.35,2384
20160701|2016-06-03 08:30,3,17.35,17.62,17.3,17.54,4811
20160701|2016-06-03 09:00,3,17.55,17.8,17.53,17.7,6046
20160701|2016-06-03 09:30,3,17.7,17.75,17.4,17.5,2740
20160701|2016-06-03 10:00,3,17.45,17.6,17.43,17.5,3866
20160701|2016-06-03 10:30,3,17.5,17.53,17.18,17.19,3662
20160701|2016-06-03 11:00,3,17.19,17.28,17.15,17.2,3389
20160701|2016-06-03 11:30,3,17.2,17.35,17.12,17.34,1936
20160701|2016-06-03 12:00,3,17.32,17.36,17.15,17.3,1480
20160701|2016-06-03 12:30,3,17.27,17.35,17.17,17.2,2200
20160701|2016-06-03 13:00,3,17.2,17.25,17.08,17.1,2804
20160701|2016-06-03 13:30,3,17.1,17.1,16.9,16.95,3845
20160701|2016-06-03 14:00,3,16.97,17.08,16.95,17.03,3083
20160701|2016-06-03 14:30,3,17.03,17.1,16.95,17.07,5311
20160701|2016-06-03 15:00,3,17.05,17.15,17,17.1,6268
20160701|2016-06-05 17:00,6,17.15,17.15,17.09,17.09,120
20160701|2016-06-05 17:30,6,17.08,17.1,17.07,17.09,29
20160701|2016-06-05 18:00,6,17.09,17.12,17.08,17.1,118
20160701|2016-06-05 18:30,6,17.13,17.2,17.13,17.15,140
20160701|2016-06-05 19:00,6,17.15,17.18,17.14,17.15,103
20160701|2016-06-05 19:30,6,17.15,17.15,17.13,17.15,94
20160701|2016-06-05 20:00,6,17.18,17.18,17.12,17.14,34
20160701|2016-06-05 20:30,6,17.15,17.15,17.15,17.15,24
20160701|2016-06-05 21:00,6,17.14,17.14,17.14,17.14,9
20160701|2016-06-05 21:30,6,17.15,17.17,17.15,17.15,126
20160701|2016-06-05 22:00,6,17.15,17.17,17.1,17.15,158
20160701|2016-06-05 22:30,6,17.15,17.16,17.08,17.13,261
20160701|2016-06-05 23:00,6,17.13,17.17,17.1,17.13,42
20160701|2016-06-05 23:30,6,17.15,17.18,17.14,17.18,43
20160701|2016-06-06 00:00,6,17.15,17.17,17.12,17.15,257
20160701|2016-06-06 00:30,6,17.13,17.15,17.1,17.13,41
20160701|2016-06-06 01:00,6,17.14,17.15,17.11,17.12,334
20160701|2016-06-06 01:30,6,17.12,17.2,17.1,17.15,810
20160701|2016-06-06 02:00,6,17.15,17.15,17,17.02,347
20160701|2016-06-06 02:30,6,17.05,17.05,16.95,17,193
20160701|2016-06-06 03:00,6,17,17.07,16.95,17.05,423
20160701|2016-06-06 03:30,6,17.05,17.05,17.02,17.03,36
20160701|2016-06-06 04:00,6,17.03,17.1,17.02,17.08,114
20160701|2016-06-06 04:30,6,17.07,17.08,17,17,53
20160701|2016-06-06 05:00,6,17.05,17.08,17.05,17.08,24
20160701|2016-06-06 05:30,6,17.05,17.08,17.05,17.08,32
20160701|2016-06-06 06:00,6,17.09,17.1,17.02,17.02,123
20160701|2016-06-06 06:30,6,17,17.02,16.95,16.96,319
20160701|2016-06-06 07:00,6,17,17,16.85,16.93,1051
20160701|2016-06-06 07:30,6,16.94,16.97,16.9,16.95,279
20160701|2016-06-06 08:00,6,16.95,17,16.9,17,1293
20160701|2016-06-06 08:30,6,16.98,17.05,16.8,16.93,10266
20160701|2016-06-06 09:00,6,16.93,16.95,16.85,16.92,5247
20160701|2016-06-06 09:30,6,16.92,16.93,16.8,16.85,2930
20160701|2016-06-06 10:00,6,16.85,16.93,16.84,16.93,2961
20160701|2016-06-06 10:30,6,16.94,16.95,16.85,16.92,2892
20160701|2016-06-06 11:00,6,16.92,17.1,16.9,17.01,3531
20160701|2016-06-06 11:30,6,17,17.2,16.86,17.04,6423
20160701|2016-06-06 12:00,6,17,17.09,16.85,16.85,4176
20160701|2016-06-06 12:30,6,16.88,16.98,16.8,16.87,3314
20160701|2016-06-06 13:00,6,16.87,16.9,16.75,16.8,2876
20160701|2016-06-06 13:30,6,16.8,16.9,16.78,16.85,2592
20160701|2016-06-06 14:00,6,16.87,16.9,16.8,16.8,2014
20160701|2016-06-06 14:30,6,16.84,16.95,16.8,16.8,5999
20160701|2016-06-06 15:00,6,16.83,16.9,16.8,16.85,6360
20160701|2016-06-06 15:30,7,16.9,16.92,16.85,16.86,1583
20160701|2016-06-06 16:00,7,16.86,16.92,16.83,16.9,498
20160701|2016-06-06 16:30,7,16.9,16.95,16.87,16.9,289
20160701|2016-06-06 17:00,7,16.9,16.9,16.87,16.88,64
20160701|2016-06-06 17:30,7,16.9,16.9,16.87,16.87,31
20160701|2016-06-06 18:00,7,16.89,16.9,16.88,16.88,12
20160701|2016-06-06 18:30,7,16.9,16.9,16.85,16.9,45
20160701|2016-06-06 19:00,7,16.9,16.9,16.85,16.9,35
20160701|2016-06-06 19:30,7,16.85,16.9,16.85,16.88,35
20160701|2016-06-06 20:00,7,16.85,16.85,16.85,16.85,23
20160701|2016-06-06 20:30,7,16.85,16.85,16.82,16.85,34
20160701|2016-06-06 21:00,7,16.8,16.8,16.8,16.8,6
20160701|2016-06-06 21:30,7,16.8,16.83,16.8,16.8,73
20160701|2016-06-06 22:00,7,16.82,16.85,16.8,16.8,63
20160701|2016-06-06 22:30,7,16.8,16.8,16.75,16.75,10
20160701|2016-06-06 23:00,7,16.8,16.8,16.8,16.8,5
20160701|2016-06-06 23:30,7,16.75,16.75,16.75,16.75,1
20160701|2016-06-07 00:00,7,16.75,16.8,16.75,16.75,7
20160701|2016-06-07 00:30,7,16.75,16.8,16.75,16.75,40
20160701|2016-06-07 01:00,7,16.75,16.75,16.68,16.7,144
20160701|2016-06-07 01:30,7,16.7,16.75,16.7,16.75,47
20160701|2016-06-07 02:00,7,16.7,16.74,16.55,16.6,634
20160701|2016-06-07 02:30,7,16.55,16.6,16.5,16.52,787
20160701|2016-06-07 03:00,7,16.55,16.57,16.5,16.55,445
20160701|2016-06-07 03:30,7,16.55,16.58,16.5,16.53,425
20160701|2016-06-07 04:00,7,16.53,16.55,16.5,16.52,91
20160701|2016-06-07 04:30,7,16.52,16.55,16.5,16.55,109
20160701|2016-06-07 05:00,7,16.55,16.59,16.5,16.58,461
20160701|2016-06-07 05:30,7,16.55,16.59,16.5,16.59,113
20160701|2016-06-07 06:00,7,16.58,16.6,16.55,16.57,211
20160701|2016-06-07 06:30,7,16.56,16.64,16.5,16.6,195
20160701|2016-06-07 07:00,7,16.61,16.63,16.55,16.63,286
20160701|2016-06-07 07:30,7,16.6,16.7,16.6,16.65,747
20160701|2016-06-07 08:00,7,16.65,16.75,16.65,16.69,683
20160701|2016-06-07 08:30,7,16.7,16.75,16.55,16.67,8886
20160701|2016-06-07 09:00,7,16.67,16.69,16.55,16.58,6945
20160701|2016-06-07 09:30,7,16.58,16.65,16.5,16.6,4773
20160701|2016-06-07 10:00,7,16.6,16.65,16.5,16.51,3437
20160701|2016-06-07 10:30,7,16.5,16.65,16.45,16.6,3769
20160701|2016-06-07 11:00,7,16.58,16.62,16.5,16.52,2886
20160701|2016-06-07 11:30,7,16.53,16.55,16.45,16.5,3247
20160701|2016-06-07 12:00,7,16.52,16.58,16.5,16.53,3473
20160701|2016-06-07 12:30,7,16.53,16.65,16.5,16.62,2913
20160701|2016-06-07 13:00,7,16.62,16.65,16.5,16.56,4070
20160701|2016-06-07 13:30,7,16.56,16.63,16.5,16.63,4091
20160701|2016-06-07 14:00,7,16.63,16.7,16.55,16.6,3995
20160701|2016-06-07 14:30,7,16.63,16.85,16.6,16.8,7402
20160701|2016-06-07 15:00,7,16.8,16.95,16.75,16.85,8804
20160701|2016-06-07 15:30,8,16.9,16.9,16.81,16.85,527
20160701|2016-06-07 16:00,8,16.85,16.88,16.85,16.87,53
20160701|2016-06-07 16:30,8,16.85,16.87,16.8,16.85,34
20160701|2016-06-07 17:00,8,16.85,16.87,16.84,16.85,71
20160701|2016-06-07 17:30,8,16.85,16.85,16.85,16.85,3
20160701|2016-06-07 18:00,8,16.84,16.84,16.84,16.84,1
20160701|2016-06-07 18:30,8,16.85,16.85,16.85,16.85,26
20160701|2016-06-07 19:00,8,16.84,16.86,16.84,16.85,84
20160701|2016-06-07 19:30,8,16.85,16.85,16.85,16.85,35
20160701|2016-06-07 20:30,8,16.85,16.89,16.85,16.89,167
20160701|2016-06-07 21:00,8,16.88,16.88,16.88,16.88,5
20160701|2016-06-07 21:30,8,16.85,16.85,16.85,16.85,18
20160701|2016-06-07 22:00,8,16.83,16.83,16.8,16.82,17
20160701|2016-06-07 22:30,8,16.82,16.82,16.79,16.8,172
20160701|2016-06-07 23:30,8,16.8,16.81,16.8,16.81,36
20160701|2016-06-08 00:00,8,16.8,16.8,16.8,16.8,1
20160701|2016-06-08 00:30,8,16.85,16.85,16.8,16.8,50
20160701|2016-06-08 01:00,8,16.8,16.81,16.79,16.8,59
20160701|2016-06-08 01:30,8,16.81,16.81,16.79,16.8,36
20160701|2016-06-08 02:00,8,16.8,16.8,16.8,16.8,176
20160701|2016-06-08 02:30,8,16.8,16.85,16.75,16.85,204
20160701|2016-06-08 03:00,8,16.8,16.85,16.8,16.8,122
20160701|2016-06-08 03:30,8,16.82,16.85,16.8,16.81,138
20160701|2016-06-08 04:00,8,16.8,16.82,16.75,16.78,162
20160701|2016-06-08 04:30,8,16.78,16.81,16.75,16.8,66
20160701|2016-06-08 05:00,8,16.76,16.79,16.75,16.76,98
20160701|2016-06-08 05:30,8,16.78,16.78,16.75,16.77,34
20160701|2016-06-08 06:00,8,16.78,16.79,16.7,16.72,476
20160701|2016-06-08 06:30,8,16.72,16.75,16.7,16.72,253
20160701|2016-06-08 07:00,8,16.74,16.74,16.65,16.72,499
20160701|2016-06-08 07:30,8,16.72,16.75,16.65,16.69,720
20160701|2016-06-08 08:00,8,16.69,16.8,16.65,16.76,1558
20160701|2016-06-08 08:30,8,16.75,16.8,16.6,16.68,6739
20160701|2016-06-08 09:00,8,16.67,17,16.65,16.82,7447
20160701|2016-06-08 09:30,8,16.84,16.9,16.75,16.87,6940
20160701|2016-06-08 10:00,8,16.85,17.02,16.84,16.93,5655
20160701|2016-06-08 10:30,8,16.93,16.94,16.8,16.88,3832
20160701|2016-06-08 11:00,8,16.88,16.92,16.7,16.75,4266
20160701|2016-06-08 11:30,8,16.78,16.9,16.7,16.78,2715
20160701|2016-06-08 12:00,8,16.78,16.93,16.75,16.93,2379
20160701|2016-06-08 12:30,8,16.93,16.95,16.8,16.83,2570
20160701|2016-06-08 13:00,8,16.83,16.87,16.7,16.72,3562
20160701|2016-06-08 13:30,8,16.72,16.78,16.67,16.72,3208
20160701|2016-06-08 14:00,8,16.7,16.8,16.7,16.79,4088
20160701|2016-06-08 14:30,8,16.79,16.85,16.75,16.81,5737
20160701|2016-06-08 15:00,8,16.8,16.9,16.78,16.86,7104
20160701|2016-06-08 15:30,9,16.85,16.86,16.8,16.85,773
20160701|2016-06-08 16:00,9,16.85,16.9,16.85,16.85,34
20160701|2016-06-08 16:30,9,16.85,16.86,16.85,16.86,88
20160701|2016-06-08 17:00,9,16.85,16.9,16.85,16.85,85
20160701|2016-06-08 17:30,9,16.84,16.86,16.84,16.86,7
20160701|2016-06-08 18:00,9,16.86,16.9,16.85,16.9,11
20160701|2016-06-08 18:30,9,16.88,16.88,16.88,16.88,5
20160701|2016-06-08 19:00,9,16.86,16.9,16.86,16.9,59
20160701|2016-06-08 19:30,9,16.9,16.9,16.9,16.9,71
20160701|2016-06-08 20:00,9,16.93,16.95,16.93,16.95,4
20160701|2016-06-08 20:30,9,16.95,16.98,16.95,16.98,80
20160701|2016-06-08 21:00,9,16.95,17,16.95,16.98,6
20160701|2016-06-08 21:30,9,16.98,16.98,16.95,16.95,35
20160701|2016-06-08 22:00,9,17,17,17,17,2
20160701|2016-06-08 22:30,9,16.95,16.95,16.95,16.95,4
20160701|2016-06-08 23:00,9,16.98,17.01,16.98,17,74
20160701|2016-06-08 23:30,9,17,17,17,17,3
20160701|2016-06-09 00:00,9,17,17,17,17,45
20160701|2016-06-09 00:30,9,16.95,17,16.95,16.95,185
20160701|2016-06-09 01:00,9,16.98,16.98,16.95,16.95,12
20160701|2016-06-09 01:30,9,16.95,16.95,16.95,16.95,2
20160701|2016-06-09 02:00,9,17,17.1,17,17.06,138
20160701|2016-06-09 02:30,9,17.1,17.2,17.08,17.17,322
20160701|2016-06-09 03:00,9,17.15,17.18,17.1,17.18,151
20160701|2016-06-09 03:30,9,17.15,17.18,17.09,17.09,271
20160701|2016-06-09 04:00,9,17.09,17.15,17.05,17.1,197
20160701|2016-06-09 04:30,9,17.1,17.12,17.09,17.09,46
20160701|2016-06-09 05:00,9,17.1,17.15,17.08,17.14,302
20160701|2016-06-09 05:30,9,17.13,17.15,17.05,17.05,192
20160701|2016-06-09 06:00,9,17.05,17.1,17.05,17.05,206
20160701|2016-06-09 06:30,9,17.07,17.15,17.07,17.15,269
20160701|2016-06-09 07:00,9,17.13,17.2,17.1,17.15,155
20160701|2016-06-09 07:30,9,17.15,17.2,17.1,17.15,760
20160701|2016-06-09 08:00,9,17.15,17.2,17.11,17.15,473
20160701|2016-06-09 08:30,9,17.1,17.25,17.1,17.11,7709
20160701|2016-06-09 09:00,9,17.13,17.25,17.1,17.2,5662
20160701|2016-06-09 09:30,9,17.2,17.25,17.09,17.15,3764
20160701|2016-06-09 10:00,9,17.19,17.2,17.04,17.2,3740
20160701|2016-06-09 10:30,9,17.2,17.3,17.15,17.24,4189
20160701|2016-06-09 11:00,9,17.2,17.3,17.15,17.18,4461
20160701|2016-06-09 11:30,9,17.15,17.25,17.05,17.1,3136
20160701|2016-06-09 12:00,9,17.05,17.15,16.95,16.98,4322
20160701|2016-06-09 12:30,9,16.98,17.1,16.9,17.03,4068
20160701|2016-06-09 13:00,9,17.05,17.13,16.97,17.03,2904
20160701|2016-06-09 13:30,9,17.03,17.05,16.9,16.99,3201
20160701|2016-06-09 14:00,9,16.98,17.1,16.9,17.02,3508
20160701|2016-06-09 14:30,9,17.02,17.13,16.95,17.05,8477
20160701|2016-06-09 15:00,9,17.1,17.2,17.05,17.17,6216
20160701|2016-06-09 15:30,10,17.15,17.2,17.1,17.16,1330
20160701|2016-06-09 16:00,10,17.15,17.2,17.15,17.2,131
20160701|2016-06-09 16:30,10,17.15,17.18,17.15,17.15,80
20160701|2016-06-09 17:00,10,17.16,17.2,17.16,17.16,146
20160701|2016-06-09 17:30,10,17.2,17.2,17.15,17.15,32
20160701|2016-06-09 18:00,10,17.18,17.19,17.18,17.19,4
20160701|2016-06-09 18:30,10,17.16,17.2,17.16,17.16,29
20160701|2016-06-09 19:00,10,17.2,17.2,17.15,17.15,51
20160701|2016-06-09 19:30,10,17.18,17.2,17.15,17.18,8
20160701|2016-06-09 20:00,10,17.15,17.18,17.15,17.18,7
20160701|2016-06-09 20:30,10,17.2,17.2,17.2,17.2,4
20160701|2016-06-09 21:00,10,17.2,17.2,17.15,17.18,55
20160701|2016-06-09 22:30,10,17.18,17.2,17.18,17.2,84
20160701|2016-06-09 23:00,10,17.2,17.2,17.15,17.19,23
20160701|2016-06-09 23:30,10,17.19,17.19,17.19,17.19,2
20160701|2016-06-10 00:00,10,17.2,17.2,17.15,17.2,15
20160701|2016-06-10 00:30,10,17.2,17.2,17.19,17.2,148
20160701|2016-06-10 01:00,10,17.15,17.2,17.15,17.2,34
20160701|2016-06-10 01:30,10,17.2,17.25,17.15,17.24,187
20160701|2016-06-10 02:00,10,17.25,17.4,17.22,17.35,687
20160701|2016-06-10 02:30,10,17.4,17.45,17.34,17.45,272
20160701|2016-06-10 03:00,10,17.4,17.55,17.4,17.45,658
20160701|2016-06-10 03:30,10,17.5,17.6,17.5,17.59,545
20160701|2016-06-10 04:00,10,17.59,17.75,17.55,17.7,1273
20160701|2016-06-10 04:30,10,17.7,17.8,17.65,17.75,1467
20160701|2016-06-10 05:00,10,17.77,17.8,17.7,17.71,382
20160701|2016-06-10 05:30,10,17.74,17.75,17.7,17.7,306
20160701|2016-06-10 06:00,10,17.73,17.74,17.65,17.71,334
20160701|2016-06-10 06:30,10,17.7,17.82,17.7,17.82,1597
20160701|2016-06-10 07:00,10,17.8,17.87,17.77,17.78,1206
20160701|2016-06-10 07:30,10,17.75,17.9,17.75,17.9,2677
20160701|2016-06-10 08:00,10,17.86,18,17.85,17.85,2547
20160701|2016-06-10 08:30,10,17.85,18,17.75,17.89,12973
20160701|2016-06-10 09:00,10,17.89,18,17.78,17.8,7724
20160701|2016-06-10 09:30,10,17.8,17.9,17.67,17.84,5270
20160701|2016-06-10 10:00,10,17.8,17.9,17.75,17.83,4138
20160701|2016-06-10 10:30,10,17.82,18.03,17.8,17.98,4998
20160701|2016-06-10 11:00,10,17.98,18.15,17.95,18.12,3979
20160701|2016-06-10 11:30,10,18.1,18.2,18.05,18.05,4208
20160701|2016-06-10 12:00,10,18.06,18.15,18,18.04,4460
20160701|2016-06-10 12:30,10,18.05,18.4,18.05,18.33,6525
20160701|2016-06-10 13:00,10,18.33,18.5,18.3,18.43,6909
20160701|2016-06-10 13:30,10,18.43,18.55,18.35,18.44,7008
20160701|2016-06-10 14:00,10,18.44,18.6,18.39,18.44,6642
20160701|2016-06-10 14:30,10,18.43,18.51,18.3,18.51,11148
20160701|2016-06-10 15:00,10,18.5,18.6,18.4,18.45,14122
20160701|2016-06-12 17:00,13,18.7,18.78,18.65,18.72,299
20160701|2016-06-12 17:30,13,18.73,18.8,18.7,18.8,270
20160701|2016-06-12 18:00,13,18.78,18.8,18.7,18.75,151
20160701|2016-06-12 18:30,13,18.78,18.85,18.75,18.8,328
20160701|2016-06-12 19:00,13,18.85,18.92,18.83,18.85,264
20160701|2016-06-12 19:30,13,18.85,18.94,18.8,18.9,158
20160701|2016-06-12 20:00,13,18.95,19.05,18.85,19,491
20160701|2016-06-12 20:30,13,19.02,19.1,19,19.05,210
20160701|2016-06-12 21:00,13,19.05,19.1,19,19.1,388
20160701|2016-06-12 21:30,13,19.1,19.15,19.09,19.1,106
20160701|2016-06-12 22:00,13,19.1,19.17,19.1,19.15,120
20160701|2016-06-12 22:30,13,19.13,19.2,19.1,19.15,152
20160701|2016-06-12 23:00,13,19.15,19.2,19.15,19.2,60
20160701|2016-06-12 23:30,13,19.2,19.28,19.18,19.28,228
20160701|2016-06-13 00:00,13,19.27,19.3,19.2,19.23,78
20160701|2016-06-13 00:30,13,19.25,19.31,19.2,19.3,199
20160701|2016-06-13 01:00,13,19.3,19.35,19.3,19.35,257
20160701|2016-06-13 01:30,13,19.35,19.35,19.26,19.3,338
20160701|2016-06-13 02:00,13,19.25,19.35,19.15,19.2,793
20160701|2016-06-13 02:30,13,19.2,19.35,19.2,19.27,608
20160701|2016-06-13 03:00,13,19.25,19.3,19.1,19.15,695
20160701|2016-06-13 03:30,13,19.15,19.25,19.15,19.21,438
20160701|2016-06-13 04:00,13,19.2,19.3,19.2,19.3,460
20160701|2016-06-13 04:30,13,19.3,19.35,19.24,19.35,733
20160701|2016-06-13 05:00,13,19.3,19.35,19.25,19.31,340
20160701|2016-06-13 05:30,13,19.35,19.35,19.3,19.32,208
20160701|2016-06-13 06:00,13,19.3,19.35,19.2,19.2,520
20160701|2016-06-13 06:30,13,19.2,19.25,19.1,19.14,1759
20160701|2016-06-13 07:00,13,19.14,19.25,19.1,19.25,776
20160701|2016-06-13 07:30,13,19.22,19.25,19.15,19.2,769
20160701|2016-06-13 08:00,13,19.2,19.35,19.2,19.3,3176
20160701|2016-06-13 08:30,13,19.3,19.35,18.87,18.98,19982
20160701|2016-06-13 09:00,13,19,19.15,18.85,18.94,11085
20160701|2016-06-13 09:30,13,18.95,19.15,18.85,19.1,10645
20160701|2016-06-13 10:00,13,19.07,19.3,19,19.21,7137
20160701|2016-06-13 10:30,13,19.21,19.9,19.18,19.85,13907
20160701|2016-06-13 11:00,13,19.85,19.9,19.53,19.69,22017
20160701|2016-06-13 11:30,13,19.7,19.8,19.55,19.6,7404
20160701|2016-06-13 12:00,13,19.62,19.9,19.6,19.65,7244
20160701|2016-06-13 12:30,13,19.6,20.02,19.55,19.91,9586
20160701|2016-06-13 13:00,13,19.94,20.25,19.85,20.2,10918
20160701|2016-06-13 13:30,13,20.17,20.42,20.05,20.42,12266
20160701|2016-06-13 14:00,13,20.45,20.85,20.41,20.72,15559
20160701|2016-06-13 14:30,13,20.73,21.25,20.59,21.18,23785
20160701|2016-06-13 15:00,13,21.18,21.4,21.1,21.25,20112
20160701|2016-06-13 15:30,14,21.25,21.4,21.15,21.33,1154
20160701|2016-06-13 16:00,14,21.35,21.45,21.3,21.4,129
20160701|2016-06-13 16:30,14,21.35,21.48,21.35,21.41,211
20160701|2016-06-13 17:00,14,21.4,21.5,21.38,21.49,581
20160701|2016-06-13 17:30,14,21.5,21.55,21.45,21.53,644
20160701|2016-06-13 18:00,14,21.5,21.6,21.5,21.56,342
20160701|2016-06-13 18:30,14,21.55,21.6,21.55,21.6,453
20160701|2016-06-13 19:00,14,21.6,21.65,21.35,21.45,1692
20160701|2016-06-13 19:30,14,21.4,21.53,21.4,21.5,384
20160701|2016-06-13 20:00,14,21.55,21.55,21.5,21.55,214
20160701|2016-06-13 20:30,14,21.5,21.6,21.5,21.57,344
20160701|2016-06-13 21:00,14,21.59,21.6,21.55,21.55,128
20160701|2016-06-13 21:30,14,21.6,21.6,21.55,21.6,39
20160701|2016-06-13 22:00,14,21.6,21.6,21.55,21.56,186
20160701|2016-06-13 22:30,14,21.55,21.6,21.55,21.55,221
20160701|2016-06-13 23:00,14,21.55,21.6,21.52,21.55,151
20160701|2016-06-13 23:30,14,21.53,21.55,21.45,21.45,381
20160701|2016-06-14 00:00,14,21.5,21.55,21.48,21.52,77
20160701|2016-06-14 00:30,14,21.5,21.6,21.5,21.5,116
20160701|2016-06-14 01:00,14,21.55,21.68,21.51,21.65,539
20160701|2016-06-14 01:30,14,21.67,21.85,21.6,21.8,788
20160701|2016-06-14 02:00,14,21.8,21.9,21.75,21.9,1092
20160701|2016-06-14 02:30,14,21.85,21.85,21.6,21.65,1331
20160701|2016-06-14 03:00,14,21.64,21.75,21.6,21.75,1018
20160701|2016-06-14 03:30,14,21.75,22.05,21.75,21.95,1084
20160701|2016-06-14 04:00,14,21.95,22.05,21.85,22,789
20160701|2016-06-14 04:30,14,22,22.05,21.87,21.93,1155
20160701|2016-06-14 05:00,14,21.94,21.95,21.87,21.92,1108
20160701|2016-06-14 05:30,14,21.95,21.95,21.8,21.8,988
20160701|2016-06-14 06:00,14,21.8,21.85,21.7,21.72,894
20160701|2016-06-14 06:30,14,21.7,21.9,21.7,21.86,1506
20160701|2016-06-14 07:00,14,21.85,22.02,21.78,22,2120
20160701|2016-06-14 07:30,14,22.01,22.03,21.75,21.78,3668
20160701|2016-06-14 08:00,14,21.78,21.85,21.53,21.58,6141
20160701|2016-06-14 08:30,14,21.6,21.6,20.4,20.98,35205
20160701|2016-06-14 09:00,14,21,21.83,20.85,21.55,16610
20160701|2016-06-14 09:30,14,21.5,21.9,21.28,21.8,16007
20160701|2016-06-14 10:00,14,21.75,21.83,21.38,21.5,15091
20160701|2016-06-14 10:30,14,21.5,21.5,21,21.45,12712
20160701|2016-06-14 11:00,14,21.45,21.45,20.65,20.78,9099
20160701|2016-06-14 11:30,14,20.75,21.15,20.72,21.1,7866
20160701|2016-06-14 12:00,14,21.07,21.3,20.94,21.23,6769
20160701|2016-06-14 12:30,14,21.25,21.57,21.09,21.55,6903
20160701|2016-06-14 13:00,14,21.55,21.6,21.08,21.1,6713
20160701|2016-06-14 13:30,14,21.1,21.78,21.05,21.67,9779
20160701|2016-06-14 14:00,14,21.7,21.79,21.1,21.15,12760
20160701|2016-06-14 14:30,14,21.15,21.25,20.63,20.75,17427
20160701|2016-06-14 15:00,14,20.75,20.94,20.67,20.85,11361
20160701|2016-06-14 15:30,15,20.9,21.03,20.85,20.97,799
20160701|2016-06-14 16:00,15,21,21.01,20.99,21,85
20160701|2016-06-14 16:30,15,21,21.05,20.95,21,88
20160701|2016-06-14 17:00,15,21.03,21.1,20.95,21.1,408
20160701|2016-06-14 17:30,15,21.1,21.2,21.07,21.15,422
20160701|2016-06-14 18:00,15,21.18,21.25,21.15,21.15,262
20160701|2016-06-14 18:30,15,21.18,21.2,21.15,21.15,187
20160701|2016-06-14 19:00,15,21.15,21.15,21.09,21.14,231
20160701|2016-06-14 19:30,15,21.15,21.19,21.1,21.13,230
20160701|2016-06-14 20:00,15,21.15,21.15,21,21.15,532
20160701|2016-06-14 20:30,15,21.15,21.2,21.1,21.1,184
20160701|2016-06-14 21:00,15,21.1,21.15,20.98,21,201
20160701|2016-06-14 21:30,15,21,21.05,20.95,20.95,187
20160701|2016-06-14 22:00,15,20.95,21,20.93,21,120
20160701|2016-06-14 22:30,15,20.95,21,20.95,20.95,46
20160701|2016-06-14 23:00,15,20.95,20.98,20.95,20.97,14
20160701|2016-06-14 23:30,15,21,21,20.93,20.95,235
20160701|2016-06-15 00:00,15,20.95,20.98,20.95,20.95,97
20160701|2016-06-15 00:30,15,20.95,21,20.9,20.95,131
20160701|2016-06-15 01:00,15,20.95,20.95,20.85,20.85,264
20160701|2016-06-15 01:30,15,20.85,20.85,20.75,20.75,304
20160701|2016-06-15 02:00,15,20.75,20.85,20.7,20.7,850
20160701|2016-06-15 02:30,15,20.71,20.75,20.65,20.75,409
20160701|2016-06-15 03:00,15,20.75,20.75,20.68,20.7,235
20160701|2016-06-15 03:30,15,20.7,20.75,20.65,20.7,178
20160701|2016-06-15 04:00,15,20.65,20.65,20.55,20.6,791
20160701|2016-06-15 04:30,15,20.6,20.65,20.55,20.55,482
20160701|2016-06-15 05:00,15,20.55,20.55,20.4,20.48,983
20160701|2016-06-15 05:30,15,20.49,20.55,20.4,20.44,359
20160701|2016-06-15 06:00,15,20.44,20.6,20.4,20.55,954
20160701|2016-06-15 06:30,15,20.53,20.6,20.49,20.5,718
20160701|2016-06-15 07:00,15,20.5,20.5,20.35,20.45,1886
20160701|2016-06-15 07:30,15,20.48,20.75,20.43,20.71,2565
20160701|2016-06-15 08:00,15,20.7,20.95,20.5,20.51,4472
20160701|2016-06-15 08:30,15,20.5,20.75,20.15,20.2,14613
20160701|2016-06-15 09:00,15,20.2,20.3,19.93,20.25,16059
20160701|2016-06-15 09:30,15,20.2,20.25,20.05,20.2,6812
20160701|2016-06-15 10:00,15,20.2,20.27,19.98,20.2,5321
20160701|2016-06-15 10:30,15,20.25,20.32,20.07,20.13,5537
20160701|2016-06-15 11:00,15,20.13,20.25,20.08,20.22,3958
20160701|2016-06-15 11:30,15,20.22,20.45,20.19,20.4,4819
20160701|2016-06-15 12:00,15,20.41,20.52,20.29,20.44,4173
20160701|2016-06-15 12:30,15,20.44,20.5,20.19,20.29,4702
20160701|2016-06-15 13:00,15,20.25,20.3,19.85,20.2,13301
20160701|2016-06-15 13:30,15,20.2,20.25,19.8,19.85,9957
20160701|2016-06-15 14:00,15,19.85,19.88,19.6,19.73,7506
20160701|2016-06-15 14:30,15,19.75,20.65,19.65,20.5,17518
20160701|2016-06-15 15:00,15,20.5,20.75,20.45,20.57,12569
20160701|2016-06-15 15:30,16,20.6,20.6,20.54,20.59,1503
20160701|2016-06-15 16:00,16,20.57,20.6,20.57,20.6,98
20160701|2016-06-15 16:30,16,20.6,20.6,20.6,20.6,40
20160701|2016-06-15 17:00,16,20.6,20.65,20.55,20.6,55
20160701|2016-06-15 17:30,16,20.63,20.63,20.59,20.6,39
20160701|2016-06-15 18:00,16,20.65,20.65,20.55,20.55,92
20160701|2016-06-15 18:30,16,20.55,20.6,20.55,20.55,295
20160701|2016-06-15 19:00,16,20.6,20.6,20.53,20.55,74
20160701|2016-06-15 19:30,16,20.55,20.55,20.48,20.5,123
20160701|2016-06-15 20:00,16,20.5,20.55,20.5,20.5,12
20160701|2016-06-15 20:30,16,20.5,20.57,20.5,20.57,44
20160701|2016-06-15 21:00,16,20.57,20.62,20.56,20.57,226
20160701|2016-06-15 21:30,16,20.6,20.85,20.55,20.8,407
20160701|2016-06-15 22:00,16,20.8,20.9,20.8,20.85,175
20160701|2016-06-15 22:30,16,20.85,20.9,20.77,20.85,144
20160701|2016-06-15 23:00,16,20.85,20.85,20.8,20.84,66
20160701|2016-06-15 23:30,16,20.9,21.1,20.83,21.03,235
20160701|2016-06-16 00:00,16,21,21.15,21,21.11,278
20160701|2016-06-16 00:30,16,21.12,21.15,21.08,21.15,169
20160701|2016-06-16 01:00,16,21.15,21.35,21.1,21.35,185
20160701|2016-06-16 01:30,16,21.3,21.4,21.3,21.35,389
20160701|2016-06-16 02:00,16,21.4,21.4,21,21.12,1005
20160701|2016-06-16 02:30,16,21.1,21.1,21,21.05,391
20160701|2016-06-16 03:00,16,21.09,21.15,21.03,21.1,394
20160701|2016-06-16 03:30,16,21.05,21.15,21.05,21.1,422
20160701|2016-06-16 04:00,16,21.15,21.25,21.1,21.15,1292
20160701|2016-06-16 04:30,16,21.2,21.2,21.09,21.1,402
20160701|2016-06-16 05:00,16,21.1,21.2,21.1,21.12,206
20160701|2016-06-16 05:30,16,21.12,21.35,21.12,21.3,819
20160701|2016-06-16 06:00,16,21.3,21.5,21.3,21.45,391
20160701|2016-06-16 06:30,16,21.5,21.5,21.34,21.35,711
20160701|2016-06-16 07:00,16,21.35,21.48,21.3,21.4,958
20160701|2016-06-16 07:30,16,21.42,21.45,21.35,21.4,1043
20160701|2016-06-16 08:00,16,21.45,21.6,21.42,21.5,2354
20160701|2016-06-16 08:30,16,21.5,22.2,21.35,22.19,16009
20160701|2016-06-16 09:00,16,22.2,22.2,21.75,21.85,13877
20160701|2016-06-16 09:30,16,21.9,22.13,21.7,21.71,11912
20160701|2016-06-16 10:00,16,21.75,21.78,21.3,21.37,7651
20160701|2016-06-16 10:30,16,21.37,21.75,21.3,21.67,8327
20160701|2016-06-16 11:00,16,21.7,21.82,21.25,21.35,8977
20160701|2016-06-16 11:30,16,21.35,21.55,21.05,21.15,11262
20160701|2016-06-16 12:00,16,21.2,21.25,21,21.15,6569
20160701|2016-06-16 12:30,16,21.2,21.57,21.12,21.52,6130
20160701|2016-06-16 13:00,16,21.53,21.58,20.78,21.05,12888
20160701|2016-06-16 13:30,16,21.03,21.08,20.55,20.69,7719
20160701|2016-06-16 14:00,16,20.65,20.68,20,20.05,10947
20160701|2016-06-16 14:30,16,20.05,20.14,19.74,19.95,17738
20160701|2016-06-16 15:00,16,19.95,20.12,19.8,20.05,9626
20160701|2016-06-16 15:30,17,20.05,20.05,19.95,20,1642
20160701|2016-06-16 16:00,17,20.05,20.05,20,20.05,54
20160701|2016-06-16 16:30,17,20.1,20.1,20.05,20.05,3
20160701|2016-06-16 17:00,17,20.05,20.06,20.05,20.06,81
20160701|2016-06-16 17:30,17,20.04,20.05,20,20,26
20160701|2016-06-16 18:00,17,20.03,20.05,19.98,20,75
20160701|2016-06-16 18:30,17,20,20,19.9,19.9,164
20160701|2016-06-16 19:00,17,19.9,19.9,19.79,19.8,311
20160701|2016-06-16 19:30,17,19.8,19.83,19.75,19.75,93
20160701|2016-06-16 20:00,17,19.75,19.75,19.75,19.75,69
20160701|2016-06-16 20:30,17,19.75,19.8,19.75,19.8,155
20160701|2016-06-16 21:00,17,19.8,19.8,19.74,19.8,137
20160701|2016-06-16 21:30,17,19.77,19.77,19.75,19.75,39
20160701|2016-06-16 22:00,17,19.7,19.7,19.7,19.7,38
20160701|2016-06-16 22:30,17,19.7,19.8,19.7,19.75,39
20160701|2016-06-16 23:00,17,19.8,19.8,19.8,19.8,20
20160701|2016-06-16 23:30,17,19.85,19.86,19.75,19.8,55
20160701|2016-06-17 00:00,17,19.8,19.81,19.77,19.8,26
20160701|2016-06-17 00:30,17,19.75,19.77,19.7,19.75,71
20160701|2016-06-17 01:00,17,19.8,19.9,19.75,19.88,106
20160701|2016-06-17 01:30,17,19.9,20,19.9,19.95,47
20160701|2016-06-17 02:00,17,20,20.1,19.85,19.85,619
20160701|2016-06-17 02:30,17,19.81,20,19.8,19.95,450
20160701|2016-06-17 03:00,17,19.98,20.1,19.98,20.05,543
20160701|2016-06-17 03:30,17,20.04,20.06,19.9,19.93,247
20160701|2016-06-17 04:00,17,19.95,20.02,19.85,19.91,276
20160701|2016-06-17 04:30,17,19.95,20,19.88,20,138
20160701|2016-06-17 05:00,17,20,20.1,19.97,19.98,225
20160701|2016-06-17 05:30,17,20,20.1,19.98,20.04,213
20160701|2016-06-17 06:00,17,20.05,20.23,20.03,20.15,619
20160701|2016-06-17 06:30,17,20.15,20.15,19.98,19.99,536
20160701|2016-06-17 07:00,17,19.99,19.99,19.83,19.9,870
20160701|2016-06-17 07:30,17,19.9,20,19.84,19.89,655
20160701|2016-06-17 08:00,17,19.89,20.03,19.89,19.95,1405
20160701|2016-06-17 08:30,17,20,20.18,19.85,19.9,11670
20160701|2016-06-17 09:00,17,19.9,20.03,19.58,19.9,10214
20160701|2016-06-17 09:30,17,19.9,20.13,19.83,19.93,7092
20160701|2016-06-17 10:00,17,19.94,20.32,19.92,20.32,6901
20160701|2016-06-17 10:30,17,20.32,20.34,19.9,20.05,7138
20160701|2016-06-17 11:00,17,20.03,20.03,19.69,19.75,3796
20160701|2016-06-17 11:30,17,19.79,19.98,19.79,19.9,3890
20160701|2016-06-17 12:00,17,19.89,20.04,19.69,19.8,4321
20160701|2016-06-17 12:30,17,19.8,19.88,19.68,19.7,3597
20160701|2016-06-17 13:00,17,19.71,19.85,19.65,19.71,6497
20160701|2016-06-17 13:30,17,19.73,19.8,19.6,19.78,5003
20160701|2016-06-17 14:00,17,19.79,20.08,19.73,20.04,6703
20160701|2016-06-17 14:30,17,20.04,20.3,19.83,19.95,11263
20160701|2016-06-17 15:00,17,19.95,20.3,19.93,20.1,12745
20160701|2016-06-19 17:00,20,19.8,19.8,19.15,19.15,829
20160701|2016-06-19 17:30,20,19.15,19.2,19.1,19.11,278
20160701|2016-06-19 18:00,20,19.1,19.2,19.08,19.15,69
20160701|2016-06-19 18:30,20,19.15,19.15,19.08,19.1,99
20160701|2016-06-19 19:00,20,19.1,19.1,18.95,19,596
20160701|2016-06-19 19:30,20,18.95,18.95,18.85,18.9,201
20160701|2016-06-19 20:00,20,18.9,18.95,18.85,18.9,70
20160701|2016-06-19 20:30,20,18.9,18.91,18.8,18.8,325
20160701|2016-06-19 21:00,20,18.8,18.92,18.8,18.9,291
20160701|2016-06-19 21:30,20,18.87,18.87,18.85,18.85,30
20160701|2016-06-19 22:00,20,18.85,18.85,18.85,18.85,12
20160701|2016-06-19 22:30,20,18.85,18.85,18.7,18.7,133
20160701|2016-06-19 23:00,20,18.7,18.75,18.7,18.7,30
20160701|2016-06-19 23:30,20,18.75,18.75,18.7,18.75,47
20160701|2016-06-20 00:00,20,18.7,18.75,18.7,18.7,37
20160701|2016-06-20 00:30,20,18.7,18.8,18.7,18.75,183
20160701|2016-06-20 01:00,20,18.75,18.8,18.6,18.65,461
20160701|2016-06-20 01:30,20,18.65,18.7,18.55,18.62,582
20160701|2016-06-20 02:00,20,18.65,18.7,18.48,18.55,779
20160701|2016-06-20 02:30,20,18.55,18.63,18.55,18.63,425
20160701|2016-06-20 03:00,20,18.65,18.65,18.47,18.47,413
20160701|2016-06-20 03:30,20,18.49,18.55,18.45,18.45,709
20160701|2016-06-20 04:00,20,18.4,18.43,18.35,18.4,567
20160701|2016-06-20 04:30,20,18.4,18.45,18.38,18.38,108
20160701|2016-06-20 05:00,20,18.38,18.4,18.35,18.38,152
20160701|2016-06-20 05:30,20,18.4,18.47,18.38,18.45,1026
20160701|2016-06-20 06:00,20,18.48,18.5,18.4,18.45,747
20160701|2016-06-20 06:30,20,18.44,18.48,18.41,18.45,666
20160701|2016-06-20 07:00,20,18.45,18.55,18.45,18.55,2790
20160701|2016-06-20 07:30,20,18.53,18.61,18.5,18.58,1251
20160701|2016-06-20 08:00,20,18.6,18.7,18.53,18.6,3344
20160701|2016-06-20 08:30,20,18.6,18.65,18.17,18.3,15774
20160701|2016-06-20 09:00,20,18.3,18.33,18.03,18.1,11753
20160701|2016-06-20 09:30,20,18.1,18.25,18.05,18.12,5496
20160701|2016-06-20 10:00,20,18.11,18.15,18,18.05,4354
20160701|2016-06-20 10:30,20,18.05,18.25,18,18.1,5548
20160701|2016-06-20 11:00,20,18.15,18.2,18.05,18.05,5168
20160701|2016-06-20 11:30,20,18.05,18.15,17.9,17.95,5210
20160701|2016-06-20 12:00,20,18,18.35,17.9,18.2,8632
20160701|2016-06-20 12:30,20,18.24,18.3,18.05,18.1,3882
20160701|2016-06-20 13:00,20,18.1,18.25,18.05,18.2,5106
20160701|2016-06-20 13:30,20,18.2,18.25,18,18.05,5546
20160701|2016-06-20 14:00,20,18.05,18.42,17.95,18.4,6809
20160701|2016-06-20 14:30,20,18.42,18.6,18.2,18.5,10889
20160701|2016-06-20 15:00,20,18.5,18.8,18.45,18.5,10555
20160701|2016-06-20 15:30,21,18.54,18.55,18.05,18.12,1848
20160701|2016-06-20 16:00,21,18.14,18.4,18.08,18.35,304
20160701|2016-06-20 16:30,21,18.35,18.39,18.35,18.35,49
20160701|2016-06-20 17:00,21,18.35,18.4,18.33,18.35,51
20160701|2016-06-20 17:30,21,18.35,18.35,18.28,18.28,143
20160701|2016-06-20 18:00,21,18.3,18.35,18.28,18.32,13
20160701|2016-06-20 18:30,21,18.35,18.4,18.31,18.4,18
20160701|2016-06-20 19:00,21,18.4,18.62,18.37,18.4,712
20160701|2016-06-20 19:30,21,18.4,18.5,18.4,18.45,90
20160701|2016-06-20 20:00,21,18.5,18.5,18.4,18.45,141
20160701|2016-06-20 20:30,21,18.45,18.45,18.25,18.26,161
20160701|2016-06-20 21:00,21,18.25,18.35,18.25,18.27,75
20160701|2016-06-20 21:30,21,18.29,18.4,18.29,18.4,69
20160701|2016-06-20 22:00,21,18.4,18.4,18.28,18.3,76
20160701|2016-06-20 22:30,21,18.3,18.3,18.3,18.3,28
20160701|2016-06-20 23:00,21,18.3,18.35,18.3,18.3,29
20160701|2016-06-20 23:30,21,18.3,18.3,18.3,18.3,12
20160701|2016-06-21 00:00,21,18.25,18.3,18.25,18.3,133
20160701|2016-06-21 00:30,21,18.35,18.35,18.3,18.3,96
20160701|2016-06-21 01:00,21,18.3,18.35,18.25,18.25,127
20160701|2016-06-21 01:30,21,18.25,18.35,18.25,18.35,128
20160701|2016-06-21 02:00,21,18.35,18.4,18.12,18.12,330
20160701|2016-06-21 02:30,21,18.15,18.2,18.13,18.15,390
20160701|2016-06-21 03:00,21,18.15,18.25,18.15,18.18,230
20160701|2016-06-21 03:30,21,18.18,18.19,18.08,18.15,377
20160701|2016-06-21 04:00,21,18.11,18.15,18.05,18.1,181
20160701|2016-06-21 04:30,21,18.1,18.15,18.03,18.05,179
20160701|2016-06-21 05:00,21,18.05,18.1,17.85,17.9,683
20160701|2016-06-21 05:30,21,17.9,17.96,17.9,17.95,177
20160701|2016-06-21 06:00,21,17.98,18.05,17.95,18,380
20160701|2016-06-21 06:30,21,18.05,18.05,17.9,17.94,392
20160701|2016-06-21 07:00,21,17.95,17.98,17.87,17.96,942
20160701|2016-06-21 07:30,21,18,18.26,17.97,18.1,1997
20160701|2016-06-21 08:00,21,18.1,18.2,18.05,18.15,949
20160701|2016-06-21 08:30,21,18.15,18.57,18.1,18.57,10506
20160701|2016-06-21 09:00,21,18.55,18.83,18.45,18.65,12734
20160701|2016-06-21 09:30,21,18.7,18.85,18.62,18.75,7831
20160701|2016-06-21 10:00,21,18.75,18.78,18.45,18.75,8251
20160701|2016-06-21 10:30,21,18.75,18.9,18.68,18.7,5537
20160701|2016-06-21 11:00,21,18.68,18.9,18.5,18.6,3531
20160701|2016-06-21 11:30,21,18.58,18.9,18.55,18.85,6160
20160701|2016-06-21 12:00,21,18.89,18.95,18.75,18.86,3735
20160701|2016-06-21 12:30,21,18.86,18.97,18.7,18.74,5418
20160701|2016-06-21 13:00,21,18.75,18.85,18.65,18.74,3059
20160701|2016-06-21 13:30,21,18.74,18.8,18.43,18.6,7234
20160701|2016-06-21 14:00,21,18.6,18.8,18.38,18.46,7690
20160701|2016-06-21 14:30,21,18.46,18.67,18.44,18.65,6760
20160701|2016-06-21 15:00,21,18.65,18.75,18.6,18.7,4855
20160701|2016-06-21 15:30,22,18.7,18.75,18.65,18.7,626
20160701|2016-06-21 16:00,22,18.7,18.73,18.65,18.7,57
20160701|2016-06-21 16:30,22,18.7,18.72,18.65,18.7,17
20160701|2016-06-21 17:00,22,18.7,18.75,18.7,18.7,74
20160701|2016-06-21 17:30,22,18.7,18.74,18.7,18.7,9
20160701|2016-06-21 18:00,22,18.73,18.74,18.68,18.68,101
20160701|2016-06-21 18:30,22,18.7,18.7,18.65,18.7,44
20160701|2016-06-21 19:00,22,18.75,18.76,18.67,18.67,85
20160701|2016-06-21 19:30,22,18.7,18.7,18.65,18.67,69
20160701|2016-06-21 20:00,22,18.7,18.73,18.65,18.65,60
20160701|2016-06-21 20:30,22,18.7,18.75,18.7,18.7,123
20160701|2016-06-21 21:30,22,18.7,18.7,18.65,18.67,94
20160701|2016-06-21 22:00,22,18.65,18.65,18.6,18.6,44
20160701|2016-06-21 22:30,22,18.65,18.66,18.6,18.6,112
20160701|2016-06-21 23:00,22,18.6,18.6,18.6,18.6,20
20160701|2016-06-21 23:30,22,18.55,18.6,18.55,18.55,72
20160701|2016-06-22 00:00,22,18.6,18.6,18.6,18.6,1
20160701|2016-06-22 00:30,22,18.6,18.6,18.6,18.6,23
20160701|2016-06-22 01:00,22,18.6,18.6,18.5,18.55,114
20160701|2016-06-22 01:30,22,18.55,18.6,18.53,18.55,116
20160701|2016-06-22 02:00,22,18.5,18.6,18.45,18.55,154
20160701|2016-06-22 02:30,22,18.6,18.72,18.6,18.7,267
20160701|2016-06-22 03:00,22,18.7,18.77,18.69,18.69,138
20160701|2016-06-22 03:30,22,18.7,18.7,18.7,18.7,73
20160701|2016-06-22 04:00,22,18.65,18.66,18.64,18.64,95
20160701|2016-06-22 04:30,22,18.6,18.63,18.54,18.55,129
20160701|2016-06-22 05:00,22,18.55,18.57,18.54,18.55,67
20160701|2016-06-22 05:30,22,18.57,18.57,18.48,18.5,103
20160701|2016-06-22 06:00,22,18.5,18.5,18.44,18.5,306
20160701|2016-06-22 06:30,22,18.5,18.54,18.48,18.5,210
20160701|2016-06-22 07:00,22,18.5,18.7,18.5,18.65,1241
20160701|2016-06-22 07:30,22,18.62,18.66,18.6,18.65,173
20160701|2016-06-22 08:00,22,18.6,18.7,18.59,18.6,554
20160701|2016-06-22 08:30,22,18.65,18.75,18.53,18.65,5228
20160701|2016-06-22 09:00,22,18.65,18.72,18.4,18.4,5575
20160701|2016-06-22 09:30,22,18.45,18.53,18.1,18.32,7227
20160701|2016-06-22 10:00,22,18.3,18.35,18.15,18.25,4054
20160701|2016-06-22 10:30,22,18.28,18.58,18.28,18.36,8654
20160701|2016-06-22 11:00,22,18.35,18.87,18.35,18.77,5460
20160701|2016-06-22 11:30,22,18.8,19.15,18.71,18.95,9987
20160701|2016-06-22 12:00,22,19,19.43,18.95,19.15,12698
20160701|2016-06-22 12:30,22,19.16,19.2,18.8,18.92,7267
20160701|2016-06-22 13:00,22,18.95,19.25,18.89,19.1,4127
20160701|2016-06-22 13:30,22,19.1,19.43,19.06,19.29,6183
20160701|2016-06-22 14:00,22,19.3,19.6,19.1,19.55,7489
20160701|2016-06-22 14:30,22,19.55,19.6,19.25,19.38,13172
20160701|2016-06-22 15:00,22,19.35,19.6,19.3,19.45,8345
20160701|2016-06-22 15:30,23,19.45,19.49,19.4,19.45,480
20160701|2016-06-22 16:00,23,19.45,19.49,19.2,19.2,920
20160701|2016-06-22 16:30,23,19.2,19.24,19,19.15,415
20160701|2016-06-22 17:00,23,19.1,19.15,18.97,19,373
20160701|2016-06-22 17:30,23,19,19.03,18.9,18.95,239
20160701|2016-06-22 18:00,23,18.9,18.95,18.87,18.9,261
20160701|2016-06-22 18:30,23,18.95,19,18.9,18.94,44
20160701|2016-06-22 19:00,23,18.95,19.03,18.9,18.93,244
20160701|2016-06-22 19:30,23,18.95,18.95,18.9,18.95,29
20160701|2016-06-22 20:00,23,18.9,18.92,18.83,18.87,222
20160701|2016-06-22 20:30,23,18.9,18.95,18.85,18.95,70
20160701|2016-06-22 21:00,23,18.95,18.96,18.9,18.95,37
20160701|2016-06-22 21:30,23,18.95,18.97,18.95,18.95,37
20160701|2016-06-22 22:00,23,18.97,18.99,18.95,18.95,6
20160701|2016-06-22 22:30,23,18.97,18.97,18.9,18.9,39
20160701|2016-06-22 23:00,23,18.9,18.92,18.85,18.89,57
20160701|2016-06-22 23:30,23,18.88,18.9,18.8,18.84,181
20160701|2016-06-23 00:00,23,18.83,18.9,18.8,18.9,44
20160701|2016-06-23 00:30,23,18.9,19,18.8,18.95,615
20160701|2016-06-23 01:00,23,18.96,19.1,18.95,18.95,173
20160701|2016-06-23 01:30,23,19,19.2,19,19.15,354
20160701|2016-06-23 02:00,23,19.2,19.25,18.99,19,789
20160701|2016-06-23 02:30,23,19.05,19.17,18.99,19.05,635
20160701|2016-06-23 03:00,23,19.05,19.1,18.8,18.85,480
20160701|2016-06-23 03:30,23,18.84,18.85,18.75,18.8,422
20160701|2016-06-23 04:00,23,18.75,18.75,17.82,17.9,2173
20160701|2016-06-23 04:30,23,17.9,18.1,17.83,18.05,1244
20160701|2016-06-23 05:00,23,18.05,18.1,17.92,18,921
20160701|2016-06-23 05:30,23,18,18.17,18,18.05,718
20160701|2016-06-23 06:00,23,18.05,18.18,18,18.11,785
20160701|2016-06-23 06:30,23,18.11,18.2,18.05,18.1,1344
20160701|2016-06-23 07:00,23,18.12,18.15,18.05,18.1,1799
20160701|2016-06-23 07:30,23,18.1,18.13,18,18.02,1494
20160701|2016-06-23 08:00,23,18.02,18.38,17.97,18.2,4782
20160701|2016-06-23 08:30,23,18.2,18.48,18.16,18.23,13910
20160701|2016-06-23 09:00,23,18.2,18.3,18.05,18.25,10250
20160701|2016-06-23 09:30,23,18.25,18.35,18.1,18.15,7402
20160701|2016-06-23 10:00,23,18.15,18.2,17.9,17.94,8224
20160701|2016-06-23 10:30,23,17.92,18.05,17.83,17.97,5228
20160701|2016-06-23 11:00,23,17.97,18.05,17.89,17.9,3984
20160701|2016-06-23 11:30,23,17.9,18.1,17.85,18,5654
20160701|2016-06-23 12:00,23,17.98,18.08,17.89,18,5934
20160701|2016-06-23 12:30,23,18,18.17,17.95,18.05,3415
20160701|2016-06-23 13:00,23,18.05,18.12,17.9,17.92,4796
20160701|2016-06-23 13:30,23,17.95,18,17.6,17.65,8745
20160701|2016-06-23 14:00,23,17.7,17.88,17.65,17.75,7748
20160701|2016-06-23 14:30,23,17.75,17.8,17.17,17.29,17115
20160701|2016-06-23 15:00,23,17.25,17.32,16.6,16.7,24421
20160701|2016-06-23 15:30,24,16.65,16.7,16.45,16.45,3859
20160701|2016-06-23 16:00,24,16.49,16.5,16.1,16.35,2156
20160701|2016-06-23 16:30,24,16.3,16.4,16.2,16.25,997
20160701|2016-06-23 17:00,24,16.21,16.35,16.07,16.25,965
20160701|2016-06-23 17:30,24,16.2,16.65,16.15,16.6,1965
20160701|2016-06-23 18:00,24,16.6,17.7,16.6,17,5515
20160701|2016-06-23 18:30,24,17,17.47,16.65,17.3,4259
20160701|2016-06-23 19:00,24,17.3,17.45,17.15,17.37,2019
20160701|2016-06-23 19:30,24,17.4,18,17.25,17.7,2598
20160701|2016-06-23 20:00,24,17.75,19.8,17.75,18.35,9017
20160701|2016-06-23 20:30,24,18.35,18.5,17.75,18.4,3648
20160701|2016-06-23 21:00,24,18.4,20,18.15,19.65,5000
20160701|2016-06-23 21:30,24,19.65,22,19.4,21.74,6705
20160701|2016-06-23 22:00,24,21.85,23.4,21.5,23.2,4882
20160701|2016-06-23 22:30,24,23.18,25.7,22.9,24.8,4932
20160701|2016-06-23 23:00,24,24.9,26.1,24.4,26.05,5007
20160701|2016-06-23 23:30,24,26.05,27.65,26,26.5,3378
20160701|2016-06-24 00:00,24,26.35,26.7,25,25.95,3194
20160701|2016-06-24 00:30,24,25.93,26.15,25.6,26,2457
20160701|2016-06-24 01:00,24,26,26.3,24.78,24.98,4314
20160701|2016-06-24 01:30,24,24.95,25,24.5,24.85,1926
20160701|2016-06-24 02:00,24,24.85,24.85,23.6,24,3077
20160701|2016-06-24 02:30,24,23.95,24.1,22.6,22.6,3261
20160701|2016-06-24 03:00,24,22.6,22.65,21.4,21.5,4612
20160701|2016-06-24 03:30,24,21.45,22.1,21.45,21.95,2243
20160701|2016-06-24 04:00,24,21.95,22.19,21.9,22,1624
20160701|2016-06-24 04:30,24,22,22.26,21.95,22.15,2469
20160701|2016-06-24 05:00,24,22.15,22.45,21.93,22.03,2433
20160701|2016-06-24 05:30,24,22,22.35,21.95,22.2,2667
20160701|2016-06-24 06:00,24,22.2,22.45,21.9,22.42,2560
20160701|2016-06-24 06:30,24,22.4,22.45,22.1,22.25,2520
20160701|2016-06-24 07:00,24,22.25,22.25,20.85,21.05,6654
20160701|2016-06-24 07:30,24,21.05,21.43,20.65,21.2,6654
20160701|2016-06-24 08:00,24,21.22,21.55,21.1,21.2,4779
20160701|2016-06-24 08:30,24,21.2,21.35,19.35,19.47,37476
20160701|2016-06-24 09:00,24,19.5,20.2,19.35,19.88,22979
20160701|2016-06-24 09:30,24,19.85,20.17,19.65,20.15,11660
20160701|2016-06-24 10:00,24,20.15,20.8,20.13,20.44,15717
20160701|2016-06-24 10:30,24,20.45,20.95,20.38,20.8,13087
20160701|2016-06-24 11:00,24,20.79,21.5,20.75,21.05,12451
20160701|2016-06-24 11:30,24,21.02,22,20.95,21.8,14832
20160701|2016-06-24 12:00,24,21.8,22.05,21.42,21.53,12197
20160701|2016-06-24 12:30,24,21.55,21.7,21.05,21.54,8137
20160701|2016-06-24 13:00,24,21.55,21.95,21.4,21.9,6903
20160701|2016-06-24 13:30,24,21.88,22.22,21.8,21.96,14447
20160701|2016-06-24 14:00,24,21.95,22.6,21.7,22.25,15942
20160701|2016-06-24 14:30,24,22.27,22.35,21.25,21.95,20098
20160701|2016-06-24 15:00,24,21.95,22.75,21.8,22.7,22014
20160701|2016-06-26 17:00,27,23.35,23.4,23,23.2,1152
20160701|2016-06-26 17:30,27,23.21,23.45,23.21,23.35,225
20160701|2016-06-26 18:00,27,23.3,23.55,23.3,23.4,302
20160701|2016-06-26 18:30,27,23.35,23.4,23.05,23.05,406
20160701|2016-06-26 19:00,27,23,23.1,22.6,22.95,834
20160701|2016-06-26 19:30,27,23,23.05,22.75,22.95,270
20160701|2016-06-26 20:00,27,22.95,23.05,22.75,22.85,193
20160701|2016-06-26 20:30,27,22.9,23.16,22.8,22.8,360
20160701|2016-06-26 21:00,27,22.8,23.05,22.8,22.95,122
20160701|2016-06-26 21:30,27,22.9,23,22.9,22.91,100
20160701|2016-06-26 22:00,27,22.9,22.9,22.65,22.7,321
20160701|2016-06-26 22:30,27,22.7,22.75,22.65,22.75,97
20160701|2016-06-26 23:00,27,22.75,22.91,22.7,22.9,105
20160701|2016-06-26 23:30,27,22.9,22.95,22.55,22.6,246
20160701|2016-06-27 00:00,27,22.53,22.8,22.45,22.45,201
20160701|2016-06-27 00:30,27,22.45,22.53,22.38,22.38,145
20160701|2016-06-27 01:00,27,22.4,22.5,22.2,22.4,587
20160701|2016-06-27 01:30,27,22.4,22.55,22.38,22.45,323
20160701|2016-06-27 02:00,27,22.45,22.47,21.83,21.9,1628
20160701|2016-06-27 02:30,27,21.9,22.05,21.89,22,1165
20160701|2016-06-27 03:00,27,22.05,22.75,21.98,22.75,1142
20160701|2016-06-27 03:30,27,22.7,22.9,22.63,22.65,1057
20160701|2016-06-27 04:00,27,22.7,22.72,22.15,22.45,1147
20160701|2016-06-27 04:30,27,22.45,22.65,22.45,22.6,340
20160701|2016-06-27 05:00,27,22.65,22.82,22.59,22.78,478
20160701|2016-06-27 05:30,27,22.75,23.02,22.72,23,822
20160701|2016-06-27 06:00,27,23,23.05,22.8,22.85,880
20160701|2016-06-27 06:30,27,22.85,23.18,22.75,23.13,1511
20160701|2016-06-27 07:00,27,23.12,23.12,22.4,22.56,2886
20160701|2016-06-27 07:30,27,22.55,22.68,22.3,22.33,1686
20160701|2016-06-27 08:00,27,22.3,22.33,21.88,22,2824
20160701|2016-06-27 08:30,27,22,22.4,21.75,22.2,22606
20160701|2016-06-27 09:00,27,22.18,23,21.98,22.9,21394
20160701|2016-06-27 09:30,27,22.9,23.45,22.73,23.35,20621
20160701|2016-06-27 10:00,27,23.35,23.42,22.53,22.62,17085
20160701|2016-06-27 10:30,27,22.6,22.8,22.35,22.75,11282
20160701|2016-06-27 11:00,27,22.75,22.83,22.2,22.23,5983
20160701|2016-06-27 11:30,27,22.2,22.8,22.05,22.45,7823
20160701|2016-06-27 12:00,27,22.4,22.65,22.28,22.33,5454
20160701|2016-06-27 12:30,27,22.35,22.8,22.29,22.63,6407
20160701|2016-06-27 13:00,27,22.65,22.85,22.4,22.45,6837
20160701|2016-06-27 13:30,27,22.45,22.8,22.25,22.7,7092
20160701|2016-06-27 14:00,27,22.65,22.76,22.05,22.4,12726
20160701|2016-06-27 14:30,27,22.4,22.45,21.7,21.85,14213
20160701|2016-06-27 15:00,27,21.85,23.7,21.85,23.7,21646
20160701|2016-06-27 15:30,28,23.15,23.4,22.85,23.18,5228
20160701|2016-06-27 16:00,28,23.2,23.23,22.94,22.95,556
20160701|2016-06-27 16:30,28,23,23,22.94,22.98,74
20160701|2016-06-27 17:00,28,22.94,22.97,22.7,22.7,289
20160701|2016-06-27 17:30,28,22.7,22.75,22.64,22.7,184
20160701|2016-06-27 18:00,28,22.7,22.87,22.7,22.8,194
20160701|2016-06-27 18:30,28,22.8,22.84,22.75,22.75,211
20160701|2016-06-27 19:00,28,22.75,22.9,22.7,22.7,304
20160701|2016-06-27 19:30,28,22.7,22.75,22.65,22.7,150
20160701|2016-06-27 20:00,28,22.7,22.7,22.45,22.45,276
20160701|2016-06-27 20:30,28,22.45,22.5,22.15,22.15,355
20160701|2016-06-27 21:00,28,22.15,22.28,22.1,22.1,174
20160701|2016-06-27 21:30,28,22.15,22.15,22.05,22.1,119
20160701|2016-06-27 22:00,28,22.1,22.1,21.75,21.85,361
20160701|2016-06-27 22:30,28,21.8,22.1,21.75,22.05,350
20160701|2016-06-27 23:00,28,22.05,22.15,21.9,22,231
20160701|2016-06-27 23:30,28,22,22.15,22,22.05,209
20160701|2016-06-28 00:00,28,22,22.15,21.9,22,213
20160701|2016-06-28 00:30,28,21.97,22.05,21.91,21.91,129
20160701|2016-06-28 01:00,28,21.93,22.02,21.85,21.9,419
20160701|2016-06-28 01:30,28,21.9,21.95,21.8,21.8,160
20160701|2016-06-28 02:00,28,21.8,21.87,21.7,21.7,639
20160701|2016-06-28 02:30,28,21.7,21.8,21.5,21.56,871
20160701|2016-06-28 03:00,28,21.6,21.6,21.25,21.3,693
20160701|2016-06-28 03:30,28,21.35,21.5,21.25,21.4,1073
20160701|2016-06-28 04:00,28,21.35,21.35,21.2,21.27,547
20160701|2016-06-28 04:30,28,21.28,21.28,21.1,21.15,437
20160701|2016-06-28 05:00,28,21.14,21.25,21,21.14,1457
20160701|2016-06-28 05:30,28,21.1,21.35,21.1,21.3,700
20160701|2016-06-28 06:00,28,21.28,21.5,21.25,21.5,667
20160701|2016-06-28 06:30,28,21.48,21.57,21.35,21.4,726
20160701|2016-06-28 07:00,28,21.4,21.48,21.05,21.15,1863
20160701|2016-06-28 07:30,28,21.1,21.15,20.9,20.9,1816
20160701|2016-06-28 08:00,28,20.95,21.05,20.75,20.8,3828
20160701|2016-06-28 08:30,28,20.8,20.9,20.25,20.45,21962
20160701|2016-06-28 09:00,28,20.45,20.56,20.24,20.5,14816
20160701|2016-06-28 09:30,28,20.45,20.68,20.3,20.45,9596
20160701|2016-06-28 10:00,28,20.45,20.8,20.3,20.77,9563
20160701|2016-06-28 10:30,28,20.7,20.77,20.35,20.39,7080
20160701|2016-06-28 11:00,28,20.35,20.5,20.3,20.39,3701
20160701|2016-06-28 11:30,28,20.35,20.4,20.15,20.3,5868
20160701|2016-06-28 12:00,28,20.27,20.5,20.2,20.32,5941
20160701|2016-06-28 12:30,28,20.3,20.4,20.05,20.1,6488
20160701|2016-06-28 13:00,28,20.1,20.28,19.9,19.94,7393
20160701|2016-06-28 13:30,28,19.94,19.97,19.35,19.55,12758
20160701|2016-06-28 14:00,28,19.5,19.7,19.3,19.45,13437
20160701|2016-06-28 14:30,28,19.48,19.5,19.1,19.27,18291
20160701|2016-06-28 15:00,28,19.3,19.3,18.85,18.9,15938
20160701|2016-06-28 15:30,29,19,19.1,18.93,19,1850
20160701|2016-06-28 16:00,29,18.98,19.05,18.95,18.99,295
20160701|2016-06-28 16:30,29,19,19.05,18.98,18.98,140
20160701|2016-06-28 17:00,29,19.03,19.05,19.03,19.05,16
20160701|2016-06-28 17:30,29,19,19,18.93,18.93,243
20160701|2016-06-28 18:00,29,18.93,19,18.87,18.9,368
20160701|2016-06-28 18:30,29,18.9,18.95,18.85,18.9,248
20160701|2016-06-28 19:00,29,18.9,19.05,18.9,19.05,346
20160701|2016-06-28 19:30,29,19.05,19.15,19,19.12,497
20160701|2016-06-28 20:00,29,19.15,19.15,19.02,19.05,276
20160701|2016-06-28 20:30,29,19,19.05,18.6,18.75,589
20160701|2016-06-28 21:00,29,18.75,18.85,18.73,18.85,178
20160701|2016-06-28 21:30,29,18.85,18.86,18.65,18.7,149
20160701|2016-06-28 22:00,29,18.7,18.71,18.63,18.71,72
20160701|2016-06-28 22:30,29,18.7,18.7,18.6,18.7,97
20160701|2016-06-28 23:00,29,18.7,18.75,18.69,18.75,16
20160701|2016-06-28 23:30,29,18.7,18.75,18.7,18.7,13
20160701|2016-06-29 00:00,29,18.75,18.8,18.75,18.8,111
20160701|2016-06-29 00:30,29,18.81,18.9,18.8,18.8,179
20160701|2016-06-29 01:00,29,18.8,18.85,18.65,18.7,156
20160701|2016-06-29 01:30,29,18.65,18.72,18.6,18.72,107
20160701|2016-06-29 02:00,29,18.75,18.75,18.58,18.7,519
20160701|2016-06-29 02:30,29,18.7,18.9,18.65,18.8,672
20160701|2016-06-29 03:00,29,18.85,18.85,18.6,18.65,1372
20160701|2016-06-29 03:30,29,18.65,18.75,18.53,18.6,206
20160701|2016-06-29 04:00,29,18.55,18.65,18.48,18.55,370
20160701|2016-06-29 04:30,29,18.5,18.58,18.5,18.55,324
20160701|2016-06-29 05:00,29,18.5,18.53,18.33,18.34,1297
20160701|2016-06-29 05:30,29,18.3,18.52,18.3,18.4,638
20160701|2016-06-29 06:00,29,18.41,18.55,18.35,18.5,477
20160701|2016-06-29 06:30,29,18.5,18.6,18.4,18.45,622
20160701|2016-06-29 07:00,29,18.44,18.55,18.44,18.55,732
20160701|2016-06-29 07:30,29,18.55,18.6,18.35,18.47,1297
20160701|2016-06-29 08:00,29,18.45,18.65,18.4,18.53,1670
20160701|2016-06-29 08:30,29,18.55,18.56,18.05,18.22,14272
20160701|2016-06-29 09:00,29,18.25,18.38,18.05,18.2,8063
20160701|2016-06-29 09:30,29,18.25,18.4,18.1,18.13,7632
20160701|2016-06-29 10:00,29,18.15,18.3,18.07,18.09,5315
20160701|2016-06-29 10:30,29,18.05,18.2,17.95,18,6104
20160701|2016-06-29 11:00,29,18.02,18.05,17.75,17.8,5911
20160701|2016-06-29 11:30,29,17.77,18.05,17.75,17.95,7491
20160701|2016-06-29 12:00,29,17.97,18.25,17.9,18.1,4608
20160701|2016-06-29 12:30,29,18.12,18.15,18,18.02,2913
20160701|2016-06-29 13:00,29,18.02,18.05,17.85,17.92,4419
20160701|2016-06-29 13:30,29,17.93,18.2,17.85,18,6345
20160701|2016-06-29 14:00,29,18,18.15,17.95,18.1,4205
20160701|2016-06-29 14:30,29,18.05,18.25,17.87,18,11994
20160701|2016-06-29 15:00,29,18,18.05,17.45,17.48,16396
20160701|2016-06-29 15:30,30,17.55,17.7,17.25,17.3,2013
20160701|2016-06-29 16:00,30,17.3,17.45,17.28,17.45,379
20160701|2016-06-29 16:30,30,17.5,17.55,17.47,17.47,50
20160701|2016-06-29 17:00,30,17.45,17.52,17.35,17.43,476
20160701|2016-06-29 17:30,30,17.47,17.62,17.45,17.6,175
20160701|2016-06-29 18:00,30,17.6,17.67,17.6,17.67,141
20160701|2016-06-29 18:30,30,17.65,17.67,17.56,17.57,140
20160701|2016-06-29 19:00,30,17.6,17.75,17.6,17.7,114
20160701|2016-06-29 19:30,30,17.65,17.7,17.57,17.65,220
20160701|2016-06-29 20:00,30,17.65,17.7,17.61,17.65,179
20160701|2016-06-29 20:30,30,17.65,17.66,17.55,17.55,201
20160701|2016-06-29 21:00,30,17.58,17.58,17.48,17.55,148
20160701|2016-06-29 21:30,30,17.55,17.55,17.5,17.55,32
20160701|2016-06-29 22:00,30,17.55,17.55,17.55,17.55,3
20160701|2016-06-29 22:30,30,17.58,17.7,17.58,17.7,265
20160701|2016-06-29 23:00,30,17.7,17.7,17.63,17.65,65
20160701|2016-06-29 23:30,30,17.66,17.66,17.66,17.66,2
20160701|2016-06-30 00:00,30,17.7,17.86,17.69,17.82,399
20160701|2016-06-30 00:30,30,17.85,17.85,17.75,17.82,100
20160701|2016-06-30 01:00,30,17.85,17.97,17.83,17.85,303
20160701|2016-06-30 01:30,30,17.85,17.95,17.79,17.85,171
20160701|2016-06-30 02:00,30,17.8,18.17,17.8,18.05,885
20160701|2016-06-30 02:30,30,18.05,18.05,17.55,17.6,735
20160701|2016-06-30 03:00,30,17.55,17.79,17.4,17.7,1060
20160701|2016-06-30 03:30,30,17.75,17.83,17.7,17.7,509
20160701|2016-06-30 04:00,30,17.7,17.83,17.62,17.75,440
20160701|2016-06-30 04:30,30,17.7,17.7,17.39,17.4,371
20160701|2016-06-30 05:00,30,17.4,17.55,17.38,17.45,529
20160701|2016-06-30 05:30,30,17.5,17.55,17.35,17.55,528
20160701|2016-06-30 06:00,30,17.55,17.65,17.47,17.6,338
20160701|2016-06-30 06:30,30,17.6,17.8,17.57,17.78,629
20160701|2016-06-30 07:00,30,17.8,17.9,17.74,17.75,1147
20160701|2016-06-30 07:30,30,17.75,17.77,17.62,17.63,1183
20160701|2016-06-30 08:00,30,17.65,17.75,17.62,17.7,1767
20160701|2016-06-30 08:30,30,17.75,17.96,17.6,17.92,14353
20160701|2016-06-30 09:00,30,17.91,17.95,17.54,17.8,9827
20160701|2016-06-30 09:30,30,17.8,17.82,17.39,17.4,7326
20160701|2016-06-30 10:00,30,17.4,17.5,17.25,17.35,7591
20160701|2016-06-30 10:30,30,17.33,17.45,17.2,17.25,6489
20160701|2016-06-30 11:00,30,17.28,17.35,17.15,17.15,5580
20160701|2016-06-30 11:30,30,17.2,17.4,17.1,17.15,5642
20160701|2016-06-30 12:00,30,17.2,17.6,17.15,17.51,5184
20160701|2016-06-30 12:30,30,17.5,17.55,17.3,17.3,4511
20160701|2016-06-30 13:00,30,17.3,17.55,17.23,17.55,6935
20160701|2016-06-30 13:30,30,17.55,17.55,17.29,17.3,4780
20160701|2016-06-30 14:00,30,17.3,17.55,17.25,17.32,4290
20160701|2016-06-30 14:30,30,17.32,17.55,17.2,17.23,8141
20160701|2016-06-30 15:00,30,17.25,17.45,16.9,16.98,15688
20160701|2016-06-30 15:30,1,17.05,17.21,17.05,17.17,745
20160701|2016-06-30 16:00,1,17.2,17.22,17.15,17.22,35
20160701|2016-06-30 16:30,1,17.2,17.23,17.15,17.21,37
20160701|2016-06-30 17:00,1,17.25,17.27,17.12,17.22,565
20160701|2016-06-30 17:30,1,17.23,17.25,17.22,17.25,73
20160701|2016-06-30 18:00,1,17.25,17.25,17.22,17.25,39
20160701|2016-06-30 18:30,1,17.25,17.3,17.25,17.3,200
20160701|2016-06-30 19:00,1,17.3,17.31,17.25,17.3,123
20160701|2016-06-30 19:30,1,17.3,17.31,17.27,17.27,37
20160701|2016-06-30 20:00,1,17.25,17.3,17.14,17.15,374
20160701|2016-06-30 20:30,1,17.13,17.16,17.1,17.15,89
20160701|2016-06-30 21:00,1,17.15,17.15,17.1,17.15,62
20160701|2016-06-30 21:30,1,17.15,17.2,17.15,17.15,269
20160701|2016-06-30 22:00,1,17.1,17.15,17.1,17.15,33
20160701|2016-06-30 22:30,1,17.15,17.2,17.15,17.18,61
20160701|2016-06-30 23:00,1,17.2,17.2,17.13,17.15,51
20160701|2016-06-30 23:30,1,17.2,17.2,17.2,17.2,3
20160701|2016-07-01 00:00,1,17.2,17.25,17.18,17.25,48
20160701|2016-07-01 00:30,1,17.25,17.25,17.15,17.2,47
20160701|2016-07-01 01:00,1,17.18,17.3,17.15,17.25,137
20160701|2016-07-01 01:30,1,17.28,17.28,17.15,17.18,85
20160701|2016-07-01 02:00,1,17.18,17.3,17.1,17.25,734
20160701|2016-07-01 02:30,1,17.25,17.45,17.2,17.25,982
20160701|2016-07-01 03:00,1,17.25,17.42,17.25,17.25,846
20160701|2016-07-01 03:30,1,17.25,17.45,17.25,17.4,182
20160701|2016-07-01 04:00,1,17.4,17.45,17.38,17.4,76
20160701|2016-07-01 04:30,1,17.4,17.5,17.38,17.4,114
20160701|2016-07-01 05:00,1,17.4,17.47,17.38,17.4,66
20160701|2016-07-01 05:30,1,17.4,17.45,17.19,17.19,600
20160701|2016-07-01 06:00,1,17.25,17.25,17.18,17.2,689
20160701|2016-07-01 06:30,1,17.2,17.22,17,17.05,767
20160701|2016-07-01 07:00,1,17.05,17.2,17.05,17.1,642
20160701|2016-07-01 07:30,1,17.1,17.2,17.07,17.2,341
20160701|2016-07-01 08:00,1,17.18,17.18,17.07,17.1,717
20160701|2016-07-01 08:30,1,17.09,17.15,16.65,16.72,9632
20160701|2016-07-01 09:00,1,16.7,16.8,16.5,16.5,6474
20160701|2016-07-01 09:30,1,16.55,16.65,16.45,16.55,4725
20160701|2016-07-01 10:00,1,16.57,16.95,16.5,16.8,5575
20160701|2016-07-01 10:30,1,16.8,16.95,16.7,16.7,3588
20160701|2016-07-01 11:00,1,16.7,17.05,16.63,16.9,4175
20160701|2016-07-01 11:30,1,16.93,17.02,16.8,16.85,3687
20160701|2016-07-01 12:00,1,16.85,16.91,16.7,16.91,2792
20160701|2016-07-01 12:30,1,16.9,16.99,16.6,16.65,6537
20160701|2016-07-01 13:00,1,16.65,16.9,16.6,16.88,3948
20160701|2016-07-01 13:30,1,16.88,17.1,16.83,16.9,6512
20160701|2016-07-01 14:00,1,16.85,16.9,16.5,16.58,6120
20160701|2016-07-01 14:30,1,16.58,16.78,16.5,16.59,8497
20160701|2016-07-01 15:00,1,16.55,16.8,16.45,16.8,8789
20160701|2016-07-03 17:00,4,16.65,16.68,16.6,16.68,83
20160701|2016-07-03 17:30,4,16.65,16.7,16.62,16.62,6
20160701|2016-07-03 18:00,4,16.65,16.65,16.65,16.65,5
20160701|2016-07-03 18:30,4,16.7,16.8,16.7,16.8,56
20160701|2016-07-03 19:00,4,16.8,16.85,16.74,16.75,153
20160701|2016-07-03 19:30,4,16.75,16.77,16.7,16.75,100
20160701|2016-07-03 20:00,4,16.75,16.75,16.6,16.63,33
20160701|2016-07-03 20:30,4,16.65,16.65,16.55,16.55,74
20160701|2016-07-03 21:00,4,16.55,16.55,16.55,16.55,13
20160701|2016-07-03 21:30,4,16.55,16.56,16.55,16.55,12
20160701|2016-07-03 22:00,4,16.55,16.55,16.5,16.55,5
20160701|2016-07-03 22:30,4,16.55,16.62,16.55,16.62,40
20160701|2016-07-03 23:00,4,16.63,16.65,16.63,16.65,2
20160701|2016-07-04 00:00,4,16.65,16.66,16.6,16.63,81
20160701|2016-07-04 00:30,4,16.6,16.6,16.54,16.54,29
20160701|2016-07-04 01:00,4,16.5,16.52,16.4,16.42,242
20160701|2016-07-04 01:30,4,16.4,16.46,16.4,16.46,155
20160701|2016-07-04 02:00,4,16.5,16.65,16.45,16.65,304
20160701|2016-07-04 02:30,4,16.6,16.66,16.53,16.6,187
20160701|2016-07-04 03:00,4,16.65,16.7,16.6,16.65,228
20160701|2016-07-04 03:30,4,16.6,16.8,16.55,16.8,129
20160701|2016-07-04 04:00,4,16.75,16.75,16.65,16.73,116
20160701|2016-07-04 04:30,4,16.7,16.7,16.6,16.6,234
20160701|2016-07-04 05:00,4,16.6,16.65,16.55,16.65,55
20160701|2016-07-04 05:30,4,16.65,16.7,16.6,16.65,124
20160701|2016-07-04 06:00,4,16.7,16.72,16.65,16.72,103
20160701|2016-07-04 06:30,4,16.7,16.75,16.67,16.7,59
20160701|2016-07-04 07:00,4,16.7,16.75,16.7,16.73,77
20160701|2016-07-04 07:30,4,16.7,16.7,16.65,16.67,32
20160701|2016-07-04 08:00,4,16.7,16.75,16.65,16.65,149
20160701|2016-07-04 08:30,4,16.65,16.76,16.62,16.7,314
20160701|2016-07-04 09:00,4,16.7,16.75,16.5,16.55,405
20160701|2016-07-04 09:30,4,16.6,16.6,16.5,16.55,160
20160701|2016-07-04 10:00,4,16.6,16.7,16.55,16.65,164
20160701|2016-07-04 17:00,5,16.75,16.75,16.64,16.65,102
20160701|2016-07-04 17:30,5,16.65,16.65,16.65,16.65,3
20160701|2016-07-04 18:00,5,16.65,16.7,16.65,16.65,23
20160701|2016-07-04 18:30,5,16.65,16.73,16.65,16.7,19
20160701|2016-07-04 19:00,5,16.7,16.85,16.68,16.85,52
20160701|2016-07-04 19:30,5,16.8,16.9,16.8,16.89,81
20160701|2016-07-04 20:00,5,16.9,17,16.8,17,81
20160701|2016-07-04 20:30,5,17.05,17.05,16.95,17,49
20160701|2016-07-04 21:00,5,17.05,17.05,17,17.05,60
20160701|2016-07-04 21:30,5,17.05,17.05,17.05,17.05,5
20160701|2016-07-04 22:00,5,17.05,17.05,17.05,17.05,16
20160701|2016-07-04 22:30,5,17,17,16.95,16.95,52
20160701|2016-07-04 23:00,5,16.95,16.95,16.95,16.95,2
20160701|2016-07-04 23:30,5,17,17,16.98,17,9
20160701|2016-07-05 00:00,5,17,17,16.98,17,5
20160701|2016-07-05 00:30,5,17,17,16.95,16.97,7
20160701|2016-07-05 01:00,5,16.95,17.05,16.95,17,139
20160701|2016-07-05 01:30,5,17,17.2,17,17.2,506
20160701|2016-07-05 02:00,5,17.2,17.55,17.15,17.4,1954
20160701|2016-07-05 02:30,5,17.4,17.45,17.35,17.45,163
20160701|2016-07-05 03:00,5,17.45,17.54,17.4,17.52,586
20160701|2016-07-05 03:30,5,17.53,17.55,17.49,17.5,255
20160701|2016-07-05 04:00,5,17.48,17.62,17.45,17.6,1498
20160701|2016-07-05 04:30,5,17.58,17.6,17.5,17.5,259
20160701|2016-07-05 05:00,5,17.45,17.48,17.34,17.34,331
20160701|2016-07-05 05:30,5,17.32,17.32,17.15,17.15,599
20160701|2016-07-05 06:00,5,17.12,17.2,17.08,17.2,424
20160701|2016-07-05 06:30,5,17.2,17.35,17.14,17.35,1129
20160701|2016-07-05 07:00,5,17.34,17.35,17.15,17.2,572
20160701|2016-07-05 07:30,5,17.19,17.23,16.95,17.05,1888
20160701|2016-07-05 08:00,5,17,17.1,16.95,16.98,1555
20160701|2016-07-05 08:30,5,16.95,17.38,16.85,17.11,12616
20160701|2016-07-05 09:00,5,17.15,17.35,17.04,17.1,11895
20160701|2016-07-05 09:30,5,17.09,17.18,16.97,17.18,7027
20160701|2016-07-05 10:00,5,17.18,17.43,17.05,17.12,9883
20160701|2016-07-05 10:30,5,17.11,17.4,17.05,17.3,4678
20160701|2016-07-05 11:00,5,17.3,17.4,17.2,17.23,3477
20160701|2016-07-05 11:30,5,17.25,17.45,17.23,17.35,4175
20160701|2016-07-05 12:00,5,17.38,17.63,17.37,17.58,6284
20160701|2016-07-05 12:30,5,17.55,17.77,17.5,17.65,4161
20160701|2016-07-05 13:00,5,17.65,17.7,17.28,17.5,5751
20160701|2016-07-05 13:30,5,17.5,17.7,17.42,17.59,3028
20160701|2016-07-05 14:00,5,17.6,17.65,17.35,17.4,4318
20160701|2016-07-05 14:30,5,17.4,17.45,16.85,16.95,9846
20160701|2016-07-05 15:00,5,16.95,17.05,16.8,16.85,8021
20160701|2016-07-05 15:30,6,16.85,16.85,16.75,16.8,688
20160701|2016-07-05 16:00,6,16.8,16.85,16.8,16.8,97
20160701|2016-07-05 16:30,6,16.8,16.85,16.8,16.8,55
20160701|2016-07-05 17:00,6,16.85,16.9,16.82,16.86,178
20160701|2016-07-05 17:30,6,16.9,16.9,16.86,16.9,81
20160701|2016-07-05 18:00,6,16.85,16.95,16.85,16.95,227
20160701|2016-07-05 18:30,6,16.93,16.97,16.92,16.95,89
20160701|2016-07-05 19:00,6,16.97,17.2,16.97,17.15,394
20160701|2016-07-05 19:30,6,17.19,17.28,17.18,17.2,337
20160701|2016-07-05 20:00,6,17.18,17.45,17.18,17.45,490
20160701|2016-07-05 20:30,6,17.4,17.5,17.34,17.5,297
20160701|2016-07-05 21:00,6,17.5,17.77,17.5,17.69,703
20160701|2016-07-05 21:30,6,17.7,17.8,17.55,17.55,449
20160701|2016-07-05 22:00,6,17.6,17.7,17.49,17.7,154
20160701|2016-07-05 22:30,6,17.68,17.75,17.55,17.55,413
20160701|2016-07-05 23:00,6,17.6,17.69,17.58,17.65,41
20160701|2016-07-05 23:30,6,17.65,17.68,17.53,17.53,79
20160701|2016-07-06 00:00,6,17.5,17.58,17.45,17.49,166
20160701|2016-07-06 00:30,6,17.48,17.5,17,17.1,1189
20160701|2016-07-06 01:00,6,17.1,17.27,17.1,17.13,280
20160701|2016-07-06 01:30,6,17.1,17.3,17.07,17.25,250
20160701|2016-07-06 02:00,6,17.22,17.3,16.7,16.8,725
20160701|2016-07-06 02:30,6,16.8,17.2,16.8,17.2,733
20160701|2016-07-06 03:00,6,17.2,17.25,17.1,17.17,581
20160701|2016-07-06 03:30,6,17.2,17.6,17.19,17.5,1065
20160701|2016-07-06 04:00,6,17.5,17.7,17.47,17.6,713
20160701|2016-07-06 04:30,6,17.65,17.65,17.43,17.45,176
20160701|2016-07-06 05:00,6,17.48,17.75,17.48,17.69,342
20160701|2016-07-06 05:30,6,17.7,17.8,17.55,17.65,883
20160701|2016-07-06 06:00,6,17.64,17.73,17.4,17.58,735
20160701|2016-07-06 06:30,6,17.57,17.65,17.53,17.55,337
20160701|2016-07-06 07:00,6,17.55,17.58,17.45,17.53,676
20160701|2016-07-06 07:30,6,17.5,17.56,17.45,17.45,740
20160701|2016-07-06 08:00,6,17.45,17.45,17.2,17.3,1960
20160701|2016-07-06 08:30,6,17.25,17.55,17.2,17.37,11281
20160701|2016-07-06 09:00,6,17.35,17.6,17.1,17.58,10390
20160701|2016-07-06 09:30,6,17.6,17.7,17.22,17.23,9304
20160701|2016-07-06 10:00,6,17.2,17.25,16.9,17.15,5446
20160701|2016-07-06 10:30,6,17.1,17.13,16.82,16.85,5071
20160701|2016-07-06 11:00,6,16.82,16.87,16.6,16.75,6407
20160701|2016-07-06 11:30,6,16.7,16.9,16.62,16.63,5157
20160701|2016-07-06 12:00,6,16.65,16.73,16.55,16.62,4480
20160701|2016-07-06 12:30,6,16.6,16.82,16.57,16.79,3180
20160701|2016-07-06 13:00,6,16.75,17.01,16.63,16.81,7915
20160701|2016-07-06 13:30,6,16.8,16.82,16.45,16.55,5891
20160701|2016-07-06 14:00,6,16.5,16.65,16.45,16.65,3666
20160701|2016-07-06 14:30,6,16.6,16.62,16.37,16.43,7168
20160701|2016-07-06 15:00,6,16.4,16.45,16.05,16.15,11125
20160701|2016-07-06 15:30,7,16.2,16.29,16.2,16.24,1138
20160701|2016-07-06 16:00,7,16.24,16.25,16.15,16.2,206
20160701|2016-07-06 16:30,7,16.15,16.2,16.15,16.2,48
20160701|2016-07-06 17:00,7,16.2,16.25,16.15,16.25,555
20160701|2016-07-06 17:30,7,16.25,16.3,16.23,16.3,63
20160701|2016-07-06 18:00,7,16.29,16.35,16.27,16.35,66
20160701|2016-07-06 18:30,7,16.3,16.32,16.2,16.3,150
20160701|2016-07-06 19:00,7,16.3,16.3,16.15,16.25,107
20160701|2016-07-06 19:30,7,16.25,16.33,16.25,16.33,30
20160701|2016-07-06 20:00,7,16.3,16.3,16.2,16.25,133
20160701|2016-07-06 20:30,7,16.3,16.42,16.3,16.35,762
20160701|2016-07-06 21:00,7,16.4,16.4,16.34,16.34,106
20160701|2016-07-06 21:30,7,16.35,16.39,16.3,16.3,35
20160701|2016-07-06 22:00,7,16.34,16.35,16.34,16.35,17
20160701|2016-07-06 22:30,7,16.35,16.39,16.35,16.38,28
20160701|2016-07-06 23:00,7,16.35,16.35,16.25,16.25,117
20160701|2016-07-06 23:30,7,16.3,16.3,16.3,16.3,3
20160701|2016-07-07 00:00,7,16.3,16.32,16.25,16.27,36
20160701|2016-07-07 00:30,7,16.25,16.3,16.25,16.3,67
20160701|2016-07-07 01:00,7,16.35,16.4,16.27,16.27,83
20160701|2016-07-07 01:30,7,16.25,16.45,16.25,16.35,178
20160701|2016-07-07 02:00,7,16.35,16.4,16.15,16.2,451
20160701|2016-07-07 02:30,7,16.2,16.25,16.05,16.05,308
20160701|2016-07-07 03:00,7,16.08,16.15,15.95,15.99,640
20160701|2016-07-07 03:30,7,15.99,16,15.83,15.9,984
20160701|2016-07-07 04:00,7,15.93,16.2,15.93,16.15,965
20160701|2016-07-07 04:30,7,16.13,16.15,16,16,541
20160701|2016-07-07 05:00,7,16.05,16.11,16.03,16.05,233
20160701|2016-07-07 05:30,7,16.06,16.3,16.05,16.25,170
20160701|2016-07-07 06:00,7,16.25,16.27,16.18,16.2,653
20160701|2016-07-07 06:30,7,16.2,16.3,16.15,16.24,1009
20160701|2016-07-07 07:00,7,16.2,16.3,16.15,16.23,953
20160701|2016-07-07 07:30,7,16.24,16.24,16.07,16.12,938
20160701|2016-07-07 08:00,7,16.1,16.15,16.03,16.1,901
20160701|2016-07-07 08:30,7,16.1,16.1,15.93,16,5517
20160701|2016-07-07 09:00,7,15.97,16.08,15.8,15.85,6453
20160701|2016-07-07 09:30,7,15.8,16.08,15.75,16.05,3469
20160701|2016-07-07 10:00,7,16.06,16.38,16.04,16.15,7909
20160701|2016-07-07 10:30,7,16.17,16.32,16.05,16.15,6524
20160701|2016-07-07 11:00,7,16.15,16.35,16.1,16.22,2999
20160701|2016-07-07 11:30,7,16.25,16.68,16.22,16.65,4888
20160701|2016-07-07 12:00,7,16.63,16.7,16.45,16.64,4064
20160701|2016-07-07 12:30,7,16.61,16.75,16.5,16.63,2536
20160701|2016-07-07 13:00,7,16.65,16.87,16.5,16.81,7365
20160701|2016-07-07 13:30,7,16.8,16.9,16.78,16.87,4882
20160701|2016-07-07 14:00,7,16.87,16.9,16.55,16.55,4893
20160701|2016-07-07 14:30,7,16.55,16.59,16.1,16.12,10201
20160701|2016-07-07 15:00,7,16.12,16.15,15.8,15.95,14928
20160701|2016-07-07 15:30,8,15.95,16.05,15.95,15.96,627
20160701|2016-07-07 16:00,8,15.97,16.05,15.95,16.04,191
20160701|2016-07-07 16:30,8,16.02,16.03,16,16.02,112
20160701|2016-07-07 17:00,8,16.02,16.05,16.02,16.05,79
20160701|2016-07-07 17:30,8,16.03,16.05,16.02,16.02,13
20160701|2016-07-07 18:00,8,16.04,16.04,16,16,44
20160701|2016-07-07 18:30,8,16,16.05,16,16,358
20160701|2016-07-07 19:00,8,16.05,16.05,16,16.02,181
20160701|2016-07-07 19:30,8,16.04,16.05,16,16.02,101
20160701|2016-07-07 20:00,8,16.05,16.05,16.02,16.05,66
20160701|2016-07-07 20:30,8,16.05,16.05,16.03,16.03,13
20160701|2016-07-07 21:00,8,16.05,16.1,16.05,16.1,95
20160701|2016-07-07 21:30,8,16.1,16.15,16.07,16.15,314
20160701|2016-07-07 22:00,8,16.15,16.15,16.1,16.15,239
20160701|2016-07-07 22:30,8,16.17,16.25,16.15,16.2,215
20160701|2016-07-07 23:00,8,16.25,16.29,16.23,16.25,124
20160701|2016-07-07 23:30,8,16.25,16.25,16.14,16.15,348
20160701|2016-07-08 00:00,8,16.15,16.15,16.15,16.15,57
20160701|2016-07-08 00:30,8,16.15,16.2,16.15,16.15,89
20160701|2016-07-08 01:00,8,16.2,16.2,16.05,16.1,124
20160701|2016-07-08 01:30,8,16.05,16.05,16.05,16.05,17
20160701|2016-07-08 02:00,8,16.1,16.15,15.8,15.85,1072
20160701|2016-07-08 02:30,8,15.85,15.88,15.8,15.85,474
20160701|2016-07-08 03:00,8,15.85,15.9,15.78,15.8,305
20160701|2016-07-08 03:30,8,15.85,16,15.84,15.9,189
20160701|2016-07-08 04:00,8,15.9,16,15.88,15.9,290
20160701|2016-07-08 04:30,8,15.9,15.9,15.75,15.78,220
20160701|2016-07-08 05:00,8,15.75,15.85,15.75,15.75,251
20160701|2016-07-08 05:30,8,15.8,15.8,15.69,15.73,260
20160701|2016-07-08 06:00,8,15.7,15.8,15.68,15.74,391
20160701|2016-07-08 06:30,8,15.75,15.77,15.65,15.75,201
20160701|2016-07-08 07:00,8,15.75,15.87,15.75,15.85,615
20160701|2016-07-08 07:30,8,15.8,15.8,15.2,15.25,5762
20160701|2016-07-08 08:00,8,15.25,15.45,15.17,15.25,4858
20160701|2016-07-08 08:30,8,15.25,15.39,15.1,15.28,9680
20160701|2016-07-08 09:00,8,15.25,15.33,15.15,15.2,8385
20160701|2016-07-08 09:30,8,15.2,15.22,15.05,15.15,7748
20160701|2016-07-08 10:00,8,15.1,15.25,15.05,15.18,4449
20160701|2016-07-08 10:30,8,15.15,15.2,15.05,15.1,3208
20160701|2016-07-08 11:00,8,15.12,15.2,15.05,15.16,1977
20160701|2016-07-08 11:30,8,15.15,15.25,15.1,15.14,1758
20160701|2016-07-08 12:00,8,15.15,15.15,14.95,14.95,2686
20160701|2016-07-08 12:30,8,14.98,15,14.9,14.95,1623
20160701|2016-07-08 13:00,8,14.96,15,14.85,14.9,2911
20160701|2016-07-08 13:30,8,14.9,14.95,14.75,14.85,6194
20160701|2016-07-08 14:00,8,14.85,14.9,14.65,14.9,6449
20160701|2016-07-08 14:30,8,14.87,14.98,14.75,14.85,6020
20160701|2016-07-08 15:00,8,14.8,14.9,14.7,14.8,12846
20160701|2016-07-10 17:00,11,14.65,14.85,14.65,14.75,119
20160701|2016-07-10 17:30,11,14.75,14.75,14.75,14.75,20
20160701|2016-07-10 18:00,11,14.75,14.75,14.75,14.75,18
20160701|2016-07-10 18:30,11,14.7,14.77,14.7,14.75,120
20160701|2016-07-10 19:00,11,14.75,14.75,14.7,14.75,92
20160701|2016-07-10 19:30,11,14.7,14.7,14.7,14.7,24
20160701|2016-07-10 20:00,11,14.7,14.7,14.66,14.66,11
20160701|2016-07-10 20:30,11,14.7,14.72,14.7,14.7,51
20160701|2016-07-10 21:00,11,14.7,14.7,14.55,14.6,153
20160701|2016-07-10 21:30,11,14.6,14.6,14.39,14.45,334
20160701|2016-07-10 22:00,11,14.5,14.55,14.5,14.55,22
20160701|2016-07-10 22:30,11,14.55,14.57,14.55,14.55,45
20160701|2016-07-10 23:00,11,14.55,14.55,14.45,14.45,95
20160701|2016-07-10 23:30,11,14.45,14.46,14.42,14.43,220
20160701|2016-07-11 00:00,11,14.45,14.45,14.39,14.4,111
20160701|2016-07-11 00:30,11,14.4,14.45,14.4,14.44,94
20160701|2016-07-11 01:00,11,14.44,14.5,14.4,14.44,383
20160701|2016-07-11 01:30,11,14.45,14.52,14.44,14.5,104
20160701|2016-07-11 02:00,11,14.55,14.6,14.4,14.45,761
20160701|2016-07-11 02:30,11,14.5,14.6,14.5,14.57,191
20160701|2016-07-11 03:00,11,14.57,14.6,14.45,14.55,302
20160701|2016-07-11 03:30,11,14.55,14.6,14.5,14.6,425
20160701|2016-07-11 04:00,11,14.6,14.7,14.5,14.55,257
20160701|2016-07-11 04:30,11,14.5,14.55,14.45,14.52,440
20160701|2016-07-11 05:00,11,14.5,14.65,14.47,14.59,448
20160701|2016-07-11 05:30,11,14.55,14.65,14.5,14.53,434
20160701|2016-07-11 06:00,11,14.5,14.5,14.43,14.45,401
20160701|2016-07-11 06:30,11,14.4,14.55,14.4,14.52,461
20160701|2016-07-11 07:00,11,14.5,14.58,14.5,14.55,315
20160701|2016-07-11 07:30,11,14.55,14.55,14.46,14.5,811
20160701|2016-07-11 08:00,11,14.5,14.5,14.4,14.5,1585
20160701|2016-07-11 08:30,11,14.5,14.6,14.34,14.52,10583
20160701|2016-07-11 09:00,11,14.53,14.71,14.45,14.6,9303
20160701|2016-07-11 09:30,11,14.61,14.62,14.48,14.5,4133
20160701|2016-07-11 10:00,11,14.5,14.57,14.44,14.53,5023
20160701|2016-07-11 10:30,11,14.5,14.55,14.43,14.5,2483
20160701|2016-07-11 11:00,11,14.5,14.55,14.45,14.49,934
20160701|2016-07-11 11:30,11,14.49,14.5,14.35,14.44,2041
20160701|2016-07-11 12:00,11,14.44,14.65,14.4,14.62,2675
20160701|2016-07-11 12:30,11,14.61,14.7,14.55,14.68,1984
20160701|2016-07-11 13:00,11,14.68,14.85,14.65,14.67,2876
20160701|2016-07-11 13:30,11,14.7,14.7,14.55,14.64,3156
20160701|2016-07-11 14:00,11,14.6,14.65,14.45,14.6,4869
20160701|2016-07-11 14:30,11,14.6,14.83,14.51,14.78,7639
20160701|2016-07-11 15:00,11,14.79,14.85,14.6,14.65,9796
20160701|2016-07-11 15:30,12,14.66,14.67,14.6,14.65,336
20160701|2016-07-11 16:00,12,14.63,14.65,14.63,14.65,43
20160701|2016-07-11 16:30,12,14.65,14.66,14.63,14.63,82
20160701|2016-07-11 17:00,12,14.65,14.65,14.62,14.64,147
20160701|2016-07-11 17:30,12,14.65,14.7,14.65,14.65,17
20160701|2016-07-11 18:00,12,14.65,14.67,14.63,14.66,58
20160701|2016-07-11 18:30,12,14.65,14.66,14.62,14.65,74
20160701|2016-07-11 19:00,12,14.65,14.67,14.61,14.65,116
20160701|2016-07-11 19:30,12,14.65,14.66,14.62,14.65,32
20160701|2016-07-11 20:00,12,14.62,14.65,14.6,14.65,19
20160701|2016-07-11 20:30,12,14.6,14.6,14.55,14.6,110
20160701|2016-07-11 21:00,12,14.65,14.65,14.6,14.6,18
20160701|2016-07-11 21:30,12,14.55,14.55,14.55,14.55,2
20160701|2016-07-11 22:00,12,14.6,14.6,14.6,14.6,18
20160701|2016-07-11 22:30,12,14.6,14.6,14.6,14.6,15
20160701|2016-07-11 23:00,12,14.6,14.6,14.6,14.6,8
20160701|2016-07-11 23:30,12,14.6,14.65,14.6,14.65,7
20160701|2016-07-12 00:00,12,14.65,14.65,14.6,14.6,18
20160701|2016-07-12 00:30,12,14.65,14.65,14.65,14.65,79
20160701|2016-07-12 01:00,12,14.65,14.66,14.6,14.65,69
20160701|2016-07-12 01:30,12,14.63,14.66,14.55,14.55,354
20160701|2016-07-12 02:00,12,14.55,14.56,14.3,14.35,488
20160701|2016-07-12 02:30,12,14.35,14.52,14.3,14.45,717
20160701|2016-07-12 03:00,12,14.45,14.45,14.24,14.27,717
20160701|2016-07-12 03:30,12,14.27,14.28,14.17,14.2,249
20160701|2016-07-12 04:00,12,14.25,14.26,14.15,14.2,476
20160701|2016-07-12 04:30,12,14.21,14.26,14.21,14.26,219
20160701|2016-07-12 05:00,12,14.27,14.3,14.22,14.22,366
20160701|2016-07-12 05:30,12,14.25,14.25,14.15,14.2,568
20160701|2016-07-12 06:00,12,14.2,14.25,14.18,14.23,313
20160701|2016-07-12 06:30,12,14.23,14.25,14.2,14.22,157
20160701|2016-07-12 07:00,12,14.24,14.27,14.2,14.23,703
20160701|2016-07-12 07:30,12,14.25,14.3,14.22,14.25,1095
20160701|2016-07-12 08:00,12,14.25,14.32,14.25,14.3,1061
20160701|2016-07-12 08:30,12,14.3,14.5,14.25,14.49,8823
20160701|2016-07-12 09:00,12,14.49,14.61,14.45,14.52,8228
20160701|2016-07-12 09:30,12,14.52,14.55,14.4,14.48,4739
20160701|2016-07-12 10:00,12,14.45,14.55,14.43,14.48,3248
20160701|2016-07-12 10:30,12,14.48,14.5,14.4,14.5,2373
20160701|2016-07-12 11:00,12,14.45,14.65,14.45,14.55,3509
20160701|2016-07-12 11:30,12,14.54,14.66,14.5,14.6,4536
20160701|2016-07-12 12:00,12,14.6,14.65,14.55,14.58,1882
20160701|2016-07-12 12:30,12,14.58,14.84,14.55,14.83,4078
20160701|2016-07-12 13:00,12,14.83,14.85,14.67,14.7,7442
20160701|2016-07-12 13:30,12,14.7,14.75,14.55,14.61,4559
20160701|2016-07-12 14:00,12,14.6,14.6,14.39,14.46,6095
20160701|2016-07-12 14:30,12,14.47,14.5,14.35,14.42,4789
20160701|2016-07-12 15:00,12,14.45,14.45,14.25,14.3,13736
20160701|2016-07-12 15:30,13,14.3,14.35,14.25,14.29,767
20160701|2016-07-12 16:00,13,14.3,14.31,14.27,14.29,278
20160701|2016-07-12 16:30,13,14.28,14.3,14.28,14.3,26
20160701|2016-07-12 17:00,13,14.3,14.31,14.29,14.3,173
20160701|2016-07-12 17:30,13,14.3,14.35,14.3,14.3,13
20160701|2016-07-12 18:00,13,14.32,14.35,14.3,14.35,4
20160701|2016-07-12 18:30,13,14.35,14.35,14.3,14.3,34
20160701|2016-07-12 19:00,13,14.35,14.37,14.32,14.35,67
20160701|2016-07-12 19:30,13,14.35,14.37,14.3,14.3,77
20160701|2016-07-12 20:00,13,14.3,14.4,14.3,14.35,143
20160701|2016-07-12 20:30,13,14.33,14.4,14.28,14.34,141
20160701|2016-07-12 21:00,13,14.34,14.41,14.33,14.41,241
20160701|2016-07-12 21:30,13,14.41,14.45,14.35,14.36,152
20160701|2016-07-12 22:00,13,14.36,14.45,14.35,14.41,173
20160701|2016-07-12 22:30,13,14.41,14.45,14.37,14.38,97
20160701|2016-07-12 23:00,13,14.37,14.4,14.35,14.37,88
20160701|2016-07-12 23:30,13,14.37,14.45,14.35,14.36,127
20160701|2016-07-13 00:00,13,14.37,14.4,14.35,14.37,87
20160701|2016-07-13 00:30,13,14.36,14.4,14.35,14.35,120
20160701|2016-07-13 01:00,13,14.35,14.4,14.34,14.37,131
20160701|2016-07-13 01:30,13,14.37,14.37,14.26,14.33,186
20160701|2016-07-13 02:00,13,14.3,14.35,14.2,14.3,733
20160701|2016-07-13 02:30,13,14.33,14.45,14.21,14.28,367
20160701|2016-07-13 03:00,13,14.31,14.32,14.23,14.3,228
20160701|2016-07-13 03:30,13,14.28,14.3,14.22,14.22,246
20160701|2016-07-13 04:00,13,14.22,14.26,14.13,14.26,1508
20160701|2016-07-13 04:30,13,14.26,14.26,14.2,14.2,211
20160701|2016-07-13 05:00,13,14.21,14.25,14.18,14.21,466
20160701|2016-07-13 05:30,13,14.21,14.21,14.15,14.2,185
20160701|2016-07-13 06:00,13,14.2,14.21,14.15,14.21,317
20160701|2016-07-13 06:30,13,14.2,14.26,14.2,14.25,291
20160701|2016-07-13 07:00,13,14.25,14.25,14.15,14.2,717
20160701|2016-07-13 07:30,13,14.18,14.2,14.15,14.15,817
20160701|2016-07-13 08:00,13,14.16,14.2,14.1,14.18,1119
20160701|2016-07-13 08:30,13,14.2,14.6,14.15,14.5,10572
20160701|2016-07-13 09:00,13,14.48,14.5,14.32,14.42,6547
20160701|2016-07-13 09:30,13,14.4,14.5,14.3,14.3,6250
20160701|2016-07-13 10:00,13,14.3,14.41,14.3,14.34,3610
20160701|2016-07-13 10:30,13,14.34,14.57,14.3,14.48,8976
20160701|2016-07-13 11:00,13,14.45,14.5,14.4,14.5,2634
20160701|2016-07-13 11:30,13,14.49,14.55,14.35,14.38,3912
20160701|2016-07-13 12:00,13,14.35,14.4,14.22,14.39,3847
20160701|2016-07-13 12:30,13,14.38,14.5,14.3,14.36,3229
20160701|2016-07-13 13:00,13,14.36,14.45,14.23,14.25,3592
20160701|2016-07-13 13:30,13,14.23,14.3,14.1,14.15,5516
20160701|2016-07-13 14:00,13,14.17,14.22,14.04,14.11,6751
20160701|2016-07-13 14:30,13,14.11,14.15,14,14.1,5559
20160701|2016-07-13 15:00,13,14.15,14.25,14.05,14.2,8586
20160701|2016-07-13 15:30,14,14.2,14.25,14.15,14.24,609
20160701|2016-07-13 16:00,14,14.24,14.3,14.23,14.3,331
20160701|2016-07-13 16:30,14,14.25,14.3,14.2,14.23,182
20160701|2016-07-13 17:00,14,14.25,14.27,14.2,14.25,204
20160701|2016-07-13 17:30,14,14.28,14.3,14.25,14.25,13
20160701|2016-07-13 18:00,14,14.3,14.3,14.28,14.28,4
20160701|2016-07-13 18:30,14,14.27,14.3,14.25,14.3,31
20160701|2016-07-13 19:00,14,14.3,14.3,14.25,14.3,39
20160701|2016-07-13 19:30,14,14.3,14.3,14.25,14.25,17
20160701|2016-07-13 20:00,14,14.28,14.28,14.25,14.25,13
20160701|2016-07-13 20:30,14,14.25,14.25,14.25,14.25,9
20160701|2016-07-13 21:00,14,14.25,14.25,14.25,14.25,8
20160701|2016-07-13 21:30,14,14.23,14.23,14.23,14.23,1
20160701|2016-07-13 22:00,14,14.23,14.25,14.2,14.2,61
20160701|2016-07-13 22:30,14,14.25,14.25,14.24,14.25,29
20160701|2016-07-13 23:00,14,14.2,14.2,14.2,14.2,1
20160701|2016-07-13 23:30,14,14.25,14.25,14.25,14.25,5
20160701|2016-07-14 00:00,14,14.2,14.21,14.2,14.2,139
20160701|2016-07-14 00:30,14,14.2,14.25,14.15,14.18,367
20160701|2016-07-14 01:00,14,14.18,14.2,13.9,13.95,1264
20160701|2016-07-14 01:30,14,13.95,14,13.9,13.95,460
20160701|2016-07-14 02:00,14,13.95,13.95,13.75,13.8,701
20160701|2016-07-14 02:30,14,13.85,13.9,13.78,13.85,282
20160701|2016-07-14 03:00,14,13.81,13.98,13.8,13.98,826
20160701|2016-07-14 03:30,14,13.95,14,13.93,13.95,271
20160701|2016-07-14 04:00,14,14,14.01,13.93,13.95,512
20160701|2016-07-14 04:30,14,13.95,14.01,13.77,13.77,842
20160701|2016-07-14 05:00,14,13.78,13.97,13.77,13.9,340
20160701|2016-07-14 05:30,14,13.95,14,13.9,13.97,258
20160701|2016-07-14 06:00,14,14,14.18,13.98,14.05,1161
20160701|2016-07-14 06:30,14,14.05,14.08,13.95,14.03,475
20160701|2016-07-14 07:00,14,14.03,14.1,13.98,14,688
20160701|2016-07-14 07:30,14,14,14.08,13.93,13.95,1561
20160701|2016-07-14 08:00,14,13.98,14,13.88,13.98,1997
20160701|2016-07-14 08:30,14,13.95,14.38,13.9,14.26,14016
20160701|2016-07-14 09:00,14,14.25,14.35,14.15,14.29,6486
20160701|2016-07-14 09:30,14,14.29,14.35,14.09,14.2,4913
20160701|2016-07-14 10:00,14,14.25,14.25,14.08,14.1,4404
20160701|2016-07-14 10:30,14,14.05,14.15,14,14.04,3773
20160701|2016-07-14 11:00,14,14.03,14.15,13.95,14.04,3856
20160701|2016-07-14 11:30,14,14,14.05,13.89,14,3445
20160701|2016-07-14 12:00,14,13.95,14.27,13.95,14.24,4359
20160701|2016-07-14 12:30,14,14.2,14.3,14.1,14.2,4832
20160701|2016-07-14 13:00,14,14.15,14.25,14.03,14.1,1770
20160701|2016-07-14 13:30,14,14.1,14.1,14,14.02,1094
20160701|2016-07-14 14:00,14,14.05,14.05,13.87,13.92,3426
20160701|2016-07-14 14:30,14,13.92,14.1,13.9,14.05,4591
20160701|2016-07-14 15:00,14,14.1,14.12,14,14.05,9548
20160701|2016-07-14 15:30,15,14.05,14.12,14.05,14.12,635
20160701|2016-07-14 16:00,15,14.1,14.12,14.09,14.09,94
20160701|2016-07-14 16:30,15,14.15,14.16,14.1,14.16,24
20160701|2016-07-14 17:00,15,14.15,14.25,14.15,14.23,208
20160701|2016-07-14 17:30,15,14.23,14.3,14.2,14.25,135
20160701|2016-07-14 18:00,15,14.27,14.3,14.23,14.3,78
20160701|2016-07-14 18:30,15,14.25,14.35,14.25,14.27,319
20160701|2016-07-14 19:00,15,14.25,14.32,14.25,14.3,91
20160701|2016-07-14 19:30,15,14.3,14.35,14.28,14.3,44
20160701|2016-07-14 20:00,15,14.3,14.3,14.3,14.3,8
20160701|2016-07-14 20:30,15,14.3,14.3,14.25,14.3,43
20160701|2016-07-14 21:00,15,14.25,14.25,14.12,14.15,346
20160701|2016-07-14 21:30,15,14.15,14.15,14.1,14.15,31
20160701|2016-07-14 22:00,15,14.15,14.15,14.1,14.15,8
20160701|2016-07-14 22:30,15,14.2,14.2,14.17,14.2,17
20160701|2016-07-14 23:00,15,14.2,14.2,14.15,14.17,20
20160701|2016-07-14 23:30,15,14.2,14.28,14.15,14.28,71
20160701|2016-07-15 00:00,15,14.28,14.36,14.28,14.32,255
20160701|2016-07-15 00:30,15,14.35,14.4,14.35,14.39,86
20160701|2016-07-15 01:00,15,14.35,14.38,14.25,14.35,241
20160701|2016-07-15 01:30,15,14.35,14.4,14.3,14.33,159
20160701|2016-07-15 02:00,15,14.3,14.36,14.2,14.24,541
20160701|2016-07-15 02:30,15,14.2,14.27,14.1,14.2,676
20160701|2016-07-15 03:00,15,14.23,14.23,14.12,14.15,118
20160701|2016-07-15 03:30,15,14.15,14.27,14.15,14.2,700
20160701|2016-07-15 04:00,15,14.2,14.3,14.2,14.2,191
20160701|2016-07-15 04:30,15,14.2,14.24,14.15,14.19,105
20160701|2016-07-15 05:00,15,14.2,14.2,14.14,14.14,92
20160701|2016-07-15 05:30,15,14.14,14.27,14.14,14.25,193
20160701|2016-07-15 06:00,15,14.21,14.21,14.1,14.12,388
20160701|2016-07-15 06:30,15,14.1,14.13,14.02,14.02,376
20160701|2016-07-15 07:00,15,14.02,14.08,13.95,14.05,580
20160701|2016-07-15 07:30,15,14,14.03,13.85,13.93,1714
20160701|2016-07-15 08:00,15,13.95,14,13.85,13.85,1258
20160701|2016-07-15 08:30,15,13.9,14.05,13.7,13.78,9222
20160701|2016-07-15 09:00,15,13.8,13.9,13.7,13.75,6128
20160701|2016-07-15 09:30,15,13.77,13.82,13.7,13.75,4986
20160701|2016-07-15 10:00,15,13.75,14.2,13.74,14.11,8195
20160701|2016-07-15 10:30,15,14.15,14.35,14.1,14.29,5977
20160701|2016-07-15 11:00,15,14.25,14.35,14.17,14.25,4208
20160701|2016-07-15 11:30,15,14.25,14.4,14.22,14.4,2730
20160701|2016-07-15 12:00,15,14.35,14.37,14.05,14.13,2253
20160701|2016-07-15 12:30,15,14.13,14.2,14,14.03,1688
20160701|2016-07-15 13:00,15,14.02,14.08,13.83,13.83,3501
20160701|2016-07-15 13:30,15,13.82,13.88,13.6,13.7,8694
20160701|2016-07-15 14:00,15,13.69,13.75,13.55,13.59,2805
20160701|2016-07-15 14:30,15,13.59,13.75,13.5,13.73,6265
20160701|2016-07-15 15:00,15,13.7,13.95,13.67,13.85,8986
20160701|2016-07-17 17:00,18,13.9,13.9,13.6,13.65,291
20160701|2016-07-17 17:30,18,13.65,13.7,13.65,13.65,34
20160701|2016-07-17 18:00,18,13.68,13.77,13.65,13.75,130
20160701|2016-07-17 18:30,18,13.75,13.82,13.65,13.68,351
20160701|2016-07-17 19:00,18,13.7,13.72,13.7,13.7,60
20160701|2016-07-17 19:30,18,13.67,13.67,13.67,13.67,4
20160701|2016-07-17 20:00,18,13.7,13.73,13.65,13.65,118
20160701|2016-07-17 20:30,18,13.65,13.7,13.65,13.7,23
20160701|2016-07-17 21:00,18,13.7,13.7,13.7,13.7,33
20160701|2016-07-17 21:30,18,13.7,13.7,13.67,13.67,2
20160701|2016-07-17 22:00,18,13.7,13.7,13.65,13.7,16
20160701|2016-07-17 22:30,18,13.7,13.72,13.7,13.7,5
20160701|2016-07-17 23:00,18,13.7,13.7,13.7,13.7,15
20160701|2016-07-17 23:30,18,13.65,13.65,13.65,13.65,2
20160701|2016-07-18 00:00,18,13.7,13.7,13.6,13.6,59
20160701|2016-07-18 00:30,18,13.6,13.6,13.6,13.6,9
20160701|2016-07-18 01:00,18,13.55,13.65,13.55,13.56,50
20160701|2016-07-18 01:30,18,13.55,13.55,13.53,13.55,84
20160701|2016-07-18 02:00,18,13.6,13.64,13.41,13.55,1059
20160701|2016-07-18 02:30,18,13.55,13.72,13.55,13.6,549
20160701|2016-07-18 03:00,18,13.61,13.8,13.61,13.7,497
20160701|2016-07-18 03:30,18,13.73,13.73,13.6,13.65,431
20160701|2016-07-18 04:00,18,13.67,13.75,13.65,13.7,169
20160701|2016-07-18 04:30,18,13.75,13.85,13.75,13.8,344
20160701|2016-07-18 05:00,18,13.75,13.75,13.69,13.75,223
20160701|2016-07-18 05:30,18,13.8,13.83,13.69,13.69,357
20160701|2016-07-18 06:00,18,13.7,13.7,13.6,13.65,231
20160701|2016-07-18 06:30,18,13.65,13.7,13.5,13.55,424
20160701|2016-07-18 07:00,18,13.53,13.65,13.52,13.55,569
20160701|2016-07-18 07:30,18,13.55,13.62,13.51,13.62,923
20160701|2016-07-18 08:00,18,13.6,13.63,13.5,13.52,2057
20160701|2016-07-18 08:30,18,13.55,13.61,13.38,13.42,12890
20160701|2016-07-18 09:00,18,13.42,13.45,13.25,13.28,7869
20160701|2016-07-18 09:30,18,13.28,13.36,13.25,13.26,4833
20160701|2016-07-18 10:00,18,13.25,13.4,13.23,13.34,6778
20160701|2016-07-18 10:30,18,13.34,13.35,13.25,13.27,1489
20160701|2016-07-18 11:00,18,13.28,13.32,13.23,13.27,2601
20160701|2016-07-18 11:30,18,13.27,13.35,13.24,13.27,2859
20160701|2016-07-18 12:00,18,13.27,13.3,13.15,13.15,5086
20160701|2016-07-18 12:30,18,13.15,13.2,13.1,13.15,2276
20160701|2016-07-18 13:00,18,13.1,13.16,13,13.08,3558
20160701|2016-07-18 13:30,18,13.08,13.1,13,13.04,1761
20160701|2016-07-18 14:00,18,13.04,13.1,13,13.1,4326
20160701|2016-07-18 14:30,18,13.1,13.1,13,13.1,4953
20160701|2016-07-18 15:00,18,13.1,13.25,13.05,13.15,12177
20160701|2016-07-18 15:30,19,13.08,13.1,12.98,13.02,781
20160701|2016-07-18 16:00,19,13.02,13.05,12.99,12.99,32
20160701|2016-07-18 17:00,19,13.01,13.02,13.01,13.02,2
20160701|2016-07-18 17:30,19,13.05,13.05,13.05,13.05,1
20160701|2016-07-18 18:00,19,13,13.05,13,13.05,50
20160701|2016-07-18 18:30,19,13.05,13.08,13.03,13.07,95
20160701|2016-07-18 19:00,19,13.1,13.15,13.08,13.14,72
20160701|2016-07-18 19:30,19,13.1,13.15,13.1,13.15,69
20160701|2016-07-18 20:00,19,13.15,13.17,13.15,13.15,30
20160701|2016-07-18 20:30,19,13.15,13.25,13.15,13.22,110
20160701|2016-07-18 21:00,19,13.25,13.25,13.15,13.15,79
20160701|2016-07-18 21:30,19,13.15,13.15,13.15,13.15,3
20160701|2016-07-18 22:00,19,13.2,13.22,13.15,13.22,165
20160701|2016-07-18 22:30,19,13.2,13.25,13.15,13.2,59
20160701|2016-07-18 23:00,19,13.2,13.25,13.18,13.22,27
20160701|2016-07-18 23:30,19,13.2,13.2,13.18,13.18,11
20160701|2016-07-19 00:00,19,13.2,13.2,13.19,13.2,17
20160701|2016-07-19 00:30,19,13.2,13.2,13.18,13.18,17
20160701|2016-07-19 01:00,19,13.15,13.25,13.15,13.2,88
20160701|2016-07-19 01:30,19,13.15,13.2,13.15,13.15,32
20160701|2016-07-19 02:00,19,13.2,13.25,13.09,13.25,154
20160701|2016-07-19 02:30,19,13.25,13.31,13.2,13.3,206
20160701|2016-07-19 03:00,19,13.35,13.39,13.3,13.3,601
20160701|2016-07-19 03:30,19,13.3,13.39,13.28,13.3,496
20160701|2016-07-19 04:00,19,13.35,13.41,13.3,13.35,705
20160701|2016-07-19 04:30,19,13.36,13.4,13.3,13.35,366
20160701|2016-07-19 05:00,19,13.35,13.4,13.35,13.37,161
20160701|2016-07-19 05:30,19,13.36,13.38,13.23,13.25,324
20160701|2016-07-19 06:00,19,13.26,13.3,13.24,13.24,92
20160701|2016-07-19 06:30,19,13.25,13.25,13.15,13.2,155
20160701|2016-07-19 07:00,19,13.2,13.25,13.15,13.18,764
20160701|2016-07-19 07:30,19,13.18,13.2,13.1,13.15,601
20160701|2016-07-19 08:00,19,13.15,13.15,13.02,13.05,1528
20160701|2016-07-19 08:30,19,13.05,13.16,12.92,12.95,8023
20160701|2016-07-19 09:00,19,12.95,13.05,12.8,12.84,3970
20160701|2016-07-19 09:30,19,12.85,12.9,12.73,12.8,3684
20160701|2016-07-19 10:00,19,12.76,12.87,12.72,12.79,5686
20160701|2016-07-19 10:30,19,12.8,12.9,12.7,12.85,2187
20160701|2016-07-19 11:00,19,12.86,13.05,12.86,12.95,2444
20160701|2016-07-19 11:30,19,13,13.02,12.85,12.87,2343
20160701|2016-07-19 12:00,19,12.9,12.9,12.74,12.85,2937
20160701|2016-07-19 12:30,19,12.85,12.95,12.8,12.93,3027
20160701|2016-07-19 13:00,19,12.9,12.95,12.84,12.87,2243
20160701|2016-07-19 13:30,19,12.85,12.9,12.74,12.85,6485
20160701|2016-07-19 14:00,19,12.85,12.9,12.74,12.83,4864
20160701|2016-07-19 14:30,19,12.8,12.88,12.55,12.6,6640
20160701|2016-07-19 15:00,19,12.6,12.6,12.2,12.2,8434
20160701|2016-07-19 15:30,20,12.25,12.35,12.2,12.3,242
20160701|2016-07-19 16:00,20,12.3,12.3,12.2,12.2,41
20160701|2016-07-19 16:30,20,12.25,12.25,12.2,12.25,8
20160701|2016-07-19 17:00,20,12.2,12.2,12.2,12.2,6
20160701|2016-07-19 17:30,20,12.2,12.25,12.15,12.25,50
20160701|2016-07-19 18:00,20,12.2,12.25,12.2,12.2,15
20160701|2016-07-19 18:30,20,12.2,12.2,12.2,12.2,54
20160701|2016-07-19 19:00,20,12.25,12.3,12.25,12.3,32
20160701|2016-07-19 19:30,20,12.3,12.35,12.3,12.35,49
20160701|2016-07-19 20:00,20,12.4,12.4,12.35,12.35,9
20160701|2016-07-19 20:30,20,12.35,12.35,12.35,12.35,27
20160701|2016-07-19 21:00,20,12.35,12.35,12.35,12.35,22
20160701|2016-07-19 21:30,20,12.3,12.3,12.3,12.3,1
20160701|2016-07-19 22:00,20,12.3,12.3,12.25,12.25,127
20160701|2016-07-19 22:30,20,12.25,12.25,12.2,12.25,35
20160701|2016-07-19 23:00,20,12.2,12.2,12.2,12.2,10
20160701|2016-07-19 23:30,20,12.27,12.27,12.27,12.27,5
20160701|2016-07-20 00:00,20,12.3,12.3,12.25,12.25,23
20160701|2016-07-20 00:30,20,12.25,12.25,12.25,12.25,17
20160701|2016-07-20 01:00,20,12.25,12.25,12.15,12.15,96
20160701|2016-07-20 01:30,20,12.1,12.1,12.05,12.08,21
20160701|2016-07-20 02:00,20,12.05,12.15,12.05,12.15,3
20160701|2016-07-20 02:30,20,12.1,12.1,12.08,12.1,73
20160701|2016-07-20 03:00,20,12.05,12.05,12,12,147
20160701|2016-07-20 03:30,20,12,12,11.9,11.9,332
20160701|2016-07-20 04:00,20,11.9,11.9,11.85,11.85,125
20160701|2016-07-20 04:30,20,11.8,11.83,11.75,11.75,118
20160701|2016-07-20 05:00,20,11.76,11.85,11.75,11.85,201
20160701|2016-07-20 05:30,20,11.85,11.9,11.8,11.82,101
20160701|2016-07-20 06:00,20,11.85,11.85,11.75,11.8,35
20160701|2016-07-20 06:30,20,11.8,11.8,11.78,11.8,181
20160701|2016-07-20 07:00,20,11.85,11.95,11.8,11.82,253
20160701|2016-07-20 07:30,20,11.85,11.9,11.75,11.8,400
20160801|2016-02-23 02:00,23,22.5,22.54,22.5,22.51,29
20160801|2016-02-23 04:30,23,22.51,22.51,22.42,22.42,65
20160801|2016-02-23 05:00,23,22.4,22.42,22.4,22.42,4
20160801|2016-02-23 07:00,23,22.44,22.44,22.42,22.42,13
20160801|2016-02-23 07:30,23,22.4,22.4,22.25,22.25,18
20160801|2016-02-23 08:00,23,22.28,22.35,22.28,22.32,32
20160801|2016-02-23 08:30,23,22.35,22.43,22.25,22.26,81
20160801|2016-02-23 09:00,23,22.25,22.44,22.25,22.35,52
20160801|2016-02-23 09:30,23,22.4,22.58,22.4,22.55,114
20160801|2016-02-23 10:00,23,22.57,22.73,22.55,22.65,222
20160801|2016-02-23 10:30,23,22.63,22.65,22.48,22.63,196
20160801|2016-02-23 11:00,23,22.65,22.7,22.64,22.65,84
20160801|2016-02-23 11:30,23,22.65,22.67,22.55,22.59,229
20160801|2016-02-23 12:00,23,22.6,22.65,22.6,22.65,13
20160801|2016-02-23 12:30,23,22.7,22.73,22.7,22.7,60
20160801|2016-02-23 13:00,23,22.68,22.7,22.6,22.65,76
20160801|2016-02-23 13:30,23,22.64,22.7,22.6,22.65,32
20160801|2016-02-23 14:00,23,22.7,22.8,22.7,22.72,116
20160801|2016-02-23 14:30,23,22.7,22.75,22.58,22.75,197
20160801|2016-02-23 15:00,23,22.7,22.78,22.63,22.74,1021
20160801|2016-02-23 17:30,24,22.75,22.75,22.75,22.75,7
20160801|2016-02-23 18:00,24,22.75,22.77,22.75,22.77,6
20160801|2016-02-23 19:00,24,22.7,22.7,22.7,22.7,3
20160801|2016-02-23 19:30,24,22.65,22.65,22.65,22.65,7
20160801|2016-02-23 21:30,24,22.72,22.72,22.72,22.72,1
20160801|2016-02-23 22:30,24,22.77,22.77,22.77,22.77,1
20160801|2016-02-24 00:30,24,22.67,22.7,22.66,22.7,11
20160801|2016-02-24 01:00,24,22.63,22.66,22.61,22.61,4
20160801|2016-02-24 02:00,24,22.64,22.7,22.64,22.7,125
20160801|2016-02-24 02:30,24,22.7,22.72,22.65,22.65,123
20160801|2016-02-24 03:00,24,22.75,22.93,22.75,22.88,90
20160801|2016-02-24 03:30,24,22.89,22.93,22.89,22.93,68
20160801|2016-02-24 04:00,24,22.94,22.95,22.94,22.95,7
20160801|2016-02-24 04:30,24,23,23,22.95,22.95,14
20160801|2016-02-24 05:00,24,22.95,22.95,22.95,22.95,100
20160801|2016-02-24 05:30,24,22.97,23.02,22.97,23.02,92
20160801|2016-02-24 06:00,24,23.03,23.1,23.03,23.1,48
20160801|2016-02-24 06:30,24,23.05,23.06,23,23,24
20160801|2016-02-24 07:00,24,23,23,22.98,22.98,97
20160801|2016-02-24 07:30,24,23,23.01,23,23,18
20160801|2016-02-24 08:00,24,23,23,23,23,3
20160801|2016-02-24 08:30,24,23,23.2,23,23.12,261
20160801|2016-02-24 09:00,24,23.15,23.22,23.07,23.18,274
20160801|2016-02-24 09:30,24,23.15,23.25,23.04,23.1,520
20160801|2016-02-24 10:00,24,23.05,23.2,23.02,23.1,120
20160801|2016-02-24 10:30,24,23.1,23.1,22.95,22.95,84
20160801|2016-02-24 11:00,24,22.93,22.94,22.79,22.9,72
20160801|2016-02-24 11:30,24,22.95,23.05,22.95,23.02,103
20160801|2016-02-24 12:00,24,23,23,22.94,22.97,34
20160801|2016-02-24 12:30,24,22.94,22.95,22.9,22.9,51
20160801|2016-02-24 13:00,24,22.95,22.95,22.73,22.8,175
20160801|2016-02-24 13:30,24,22.83,22.83,22.78,22.82,105
20160801|2016-02-24 14:00,24,22.8,22.8,22.53,22.55,187
20160801|2016-02-24 14:30,24,22.6,22.61,22.52,22.6,221
20160801|2016-02-24 15:00,24,22.55,22.55,22.45,22.55,271
20160801|2016-02-24 15:30,25,22.54,22.55,22.46,22.46,15
20160801|2016-02-24 17:00,25,22.5,22.5,22.5,22.5,7
20160801|2016-02-24 17:30,25,22.48,22.48,22.45,22.45,3
20160801|2016-02-24 18:00,25,22.41,22.41,22.4,22.4,2
20160801|2016-02-24 20:30,25,22.49,22.5,22.49,22.5,2
20160801|2016-02-24 21:00,25,22.5,22.5,22.5,22.5,1
20160801|2016-02-24 21:30,25,22.6,22.6,22.6,22.6,1
20160801|2016-02-24 22:30,25,22.48,22.48,22.48,22.48,1
20160801|2016-02-25 00:30,25,22.61,22.61,22.61,22.61,1
20160801|2016-02-25 01:00,25,22.65,22.65,22.65,22.65,1
20160801|2016-02-25 01:30,25,22.71,22.71,22.71,22.71,2
20160801|2016-02-25 02:00,25,22.6,22.62,22.6,22.62,7
20160801|2016-02-25 02:30,25,22.61,22.66,22.61,22.65,23
20160801|2016-02-25 03:00,25,22.6,22.6,22.6,22.6,1
20160801|2016-02-25 03:30,25,22.61,22.61,22.61,22.61,2
20160801|2016-02-25 05:30,25,22.45,22.45,22.45,22.45,10
20160801|2016-02-25 06:00,25,22.4,22.4,22.4,22.4,1
20160801|2016-02-25 06:30,25,22.45,22.45,22.45,22.45,1
20160801|2016-02-25 07:00,25,22.47,22.47,22.47,22.47,5
20160801|2016-02-25 07:30,25,22.46,22.46,22.44,22.45,6
20160801|2016-02-25 08:00,25,22.35,22.42,22.33,22.42,83
20160801|2016-02-25 08:30,25,22.4,22.6,22.4,22.55,131
20160801|2016-02-25 09:00,25,22.63,22.68,22.55,22.55,153
20160801|2016-02-25 09:30,25,22.6,22.6,22.5,22.53,102
20160801|2016-02-25 10:00,25,22.6,22.63,22.5,22.5,56
20160801|2016-02-25 10:30,25,22.52,22.53,22.48,22.48,22
20160801|2016-02-25 11:00,25,22.5,22.51,22.5,22.5,14
20160801|2016-02-25 11:30,25,22.5,22.55,22.5,22.5,15
20160801|2016-02-25 12:00,25,22.51,22.52,22.43,22.43,153
20160801|2016-02-25 12:30,25,22.4,22.42,22.32,22.32,30
20160801|2016-02-25 13:00,25,22.35,22.43,22.32,22.4,63
20160801|2016-02-25 13:30,25,22.38,22.43,22.38,22.43,199
20160801|2016-02-25 14:00,25,22.43,22.43,22.29,22.32,93
20160801|2016-02-25 14:30,25,22.33,22.35,22.24,22.25,259
20160801|2016-02-25 15:00,25,22.25,22.3,22.19,22.2,854
20160801|2016-02-25 15:30,26,22.2,22.2,22.2,22.2,1
20160801|2016-02-25 16:30,26,22.22,22.22,22.22,22.22,5
20160801|2016-02-25 17:00,26,22.2,22.2,22.19,22.19,4
20160801|2016-02-25 18:00,26,22.16,22.16,22.14,22.15,25
20160801|2016-02-25 21:30,26,22.1,22.1,22.1,22.1,1
20160801|2016-02-25 23:00,26,22.15,22.15,22.15,22.15,1
20160801|2016-02-26 01:30,26,22.06,22.06,22.06,22.06,4
20160801|2016-02-26 02:00,26,22.04,22.07,22.02,22.04,49
20160801|2016-02-26 02:30,26,22.03,22.03,21.98,21.98,72
20160801|2016-02-26 03:00,26,22,22,21.94,21.94,48
20160801|2016-02-26 03:30,26,21.95,21.97,21.93,21.93,32
20160801|2016-02-26 04:00,26,21.85,21.94,21.85,21.94,8
20160801|2016-02-26 05:00,26,21.95,21.98,21.95,21.95,3
20160801|2016-02-26 05:30,26,22,22.09,22,22.07,16
20160801|2016-02-26 06:00,26,22.09,22.14,22.07,22.1,44
20160801|2016-02-26 06:30,26,22.08,22.15,22.08,22.14,15
20160801|2016-02-26 07:00,26,22.15,22.15,22.1,22.1,48
20160801|2016-02-26 07:30,26,22.11,22.11,22.03,22.03,169
20160801|2016-02-26 08:00,26,22.05,22.15,22.05,22.15,66
20160801|2016-02-26 08:30,26,22.1,22.25,22.1,22.18,426
20160801|2016-02-26 09:00,26,22.2,22.29,22.18,22.29,156
20160801|2016-02-26 09:30,26,22.2,22.2,22.15,22.15,43
20160801|2016-02-26 10:00,26,22.1,22.2,22.1,22.2,51
20160801|2016-02-26 10:30,26,22.3,22.35,22.24,22.24,144
20160801|2016-02-26 11:00,26,22.29,22.47,22.29,22.4,341
20160801|2016-02-26 11:30,26,22.38,22.38,22.25,22.25,91
20160801|2016-02-26 12:00,26,22.25,22.39,22.25,22.39,31
20160801|2016-02-26 12:30,26,22.36,22.52,22.36,22.44,277
20160801|2016-02-26 13:00,26,22.45,22.45,22.4,22.45,96
20160801|2016-02-26 13:30,26,22.48,22.58,22.48,22.55,139
20160801|2016-02-26 14:00,26,22.5,22.58,22.33,22.4,197
20160801|2016-02-26 14:30,26,22.4,22.45,22.38,22.45,145
20160801|2016-02-26 15:00,26,22.45,22.47,22.35,22.35,294
20160801|2016-02-28 17:00,29,22.4,22.4,22.4,22.4,1
20160801|2016-02-28 18:30,29,22.35,22.35,22.35,22.35,4
20160801|2016-02-28 20:00,29,22.51,22.51,22.51,22.51,2
20160801|2016-02-29 00:00,29,22.6,22.72,22.6,22.7,73
20160801|2016-02-29 01:30,29,22.65,22.7,22.64,22.66,60
20160801|2016-02-29 02:00,29,22.69,22.69,22.55,22.66,47
20160801|2016-02-29 02:30,29,22.65,22.69,22.65,22.67,43
20160801|2016-02-29 03:30,29,22.65,22.65,22.65,22.65,5
20160801|2016-02-29 04:00,29,22.55,22.55,22.53,22.53,4
20160801|2016-02-29 04:30,29,22.62,22.62,22.54,22.54,3
20160801|2016-02-29 05:30,29,22.57,22.57,22.56,22.56,2
20160801|2016-02-29 06:00,29,22.52,22.52,22.52,22.52,3
20160801|2016-02-29 07:00,29,22.45,22.45,22.43,22.43,10
20160801|2016-02-29 07:30,29,22.37,22.37,22.37,22.37,1
20160801|2016-02-29 08:00,29,22.35,22.39,22.34,22.36,141
20160801|2016-02-29 08:30,29,22.4,22.5,22.35,22.49,295
20160801|2016-02-29 09:00,29,22.49,22.53,22.43,22.52,51
20160801|2016-02-29 09:30,29,22.5,22.52,22.28,22.29,94
20160801|2016-02-29 10:00,29,22.26,22.27,22.18,22.25,155
20160801|2016-02-29 10:30,29,22.23,22.25,22.12,22.25,128
20160801|2016-02-29 11:00,29,22.27,22.28,22.2,22.25,158
20160801|2016-02-29 11:30,29,22.22,22.3,22.22,22.25,42
20160801|2016-02-29 12:00,29,22.22,22.27,22.18,22.27,49
20160801|2016-02-29 12:30,29,22.25,22.25,22.2,22.23,75
20160801|2016-02-29 13:00,29,22.2,22.45,22.2,22.4,152
20160801|2016-02-29 13:30,29,22.35,22.52,22.35,22.48,261
20160801|2016-02-29 14:00,29,22.5,22.65,22.5,22.5,212
20160801|2016-02-29 14:30,29,22.48,22.6,22.43,22.55,70
20160801|2016-02-29 15:00,29,22.6,22.65,22.49,22.65,685
20160801|2016-02-29 18:30,1,22.65,22.66,22.65,22.66,2
20160801|2016-02-29 19:00,1,22.65,22.75,22.65,22.75,4
20160801|2016-02-29 19:30,1,22.7,22.81,22.7,22.81,6
20160801|2016-02-29 21:30,1,22.74,22.74,22.74,22.74,1
20160801|2016-03-01 01:00,1,22.6,22.61,22.57,22.57,4
20160801|2016-03-01 01:30,1,22.5,22.5,22.5,22.5,1
20160801|2016-03-01 02:00,1,22.5,22.5,22.38,22.4,22
20160801|2016-03-01 02:30,1,22.35,22.37,22.3,22.3,54
20160801|2016-03-01 03:00,1,22.35,22.4,22.35,22.4,2
20160801|2016-03-01 03:30,1,22.42,22.42,22.4,22.4,15
20160801|2016-03-01 04:00,1,22.4,22.4,22.3,22.3,12
20160801|2016-03-01 04:30,1,22.3,22.3,22.29,22.29,7
20160801|2016-03-01 05:00,1,22.28,22.28,22.26,22.26,16
20160801|2016-03-01 05:30,1,22.26,22.27,22.26,22.27,4
20160801|2016-03-01 06:00,1,22.28,22.32,22.26,22.3,51
20160801|2016-03-01 06:30,1,22.29,22.31,22.26,22.28,34
20160801|2016-03-01 07:00,1,22.31,22.35,22.28,22.35,43
20160801|2016-03-01 07:30,1,22.31,22.37,22.31,22.37,8
20160801|2016-03-01 08:00,1,22.35,22.38,22.32,22.37,29
20160801|2016-03-01 08:30,1,22.38,22.42,22.33,22.35,132
20160801|2016-03-01 09:00,1,22.35,22.35,22.17,22.2,427
20160801|2016-03-01 09:30,1,22.22,22.22,22.12,22.2,234
20160801|2016-03-01 10:00,1,22.1,22.1,21.97,21.97,102
20160801|2016-03-01 10:30,1,21.97,22,21.9,21.9,55
20160801|2016-03-01 11:00,1,21.95,22,21.88,22,148
20160801|2016-03-01 11:30,1,21.97,21.97,21.93,21.95,20
20160801|2016-03-01 12:00,1,21.9,21.93,21.85,21.85,67
20160801|2016-03-01 12:30,1,21.84,21.93,21.84,21.88,23
20160801|2016-03-01 13:00,1,21.87,21.95,21.85,21.95,32
20160801|2016-03-01 13:30,1,21.88,21.88,21.72,21.72,104
20160801|2016-03-01 14:00,1,21.73,21.76,21.7,21.75,175
20160801|2016-03-01 14:30,1,21.73,21.75,21.6,21.6,235
20160801|2016-03-01 15:00,1,21.65,21.66,21.45,21.5,727
20160801|2016-03-01 15:30,2,21.54,21.54,21.49,21.49,67
20160801|2016-03-01 16:00,2,21.5,21.55,21.5,21.55,46
20160801|2016-03-01 16:30,2,21.51,21.51,21.51,21.51,2
20160801|2016-03-01 21:30,2,21.45,21.45,21.45,21.45,1
20160801|2016-03-01 22:00,2,21.5,21.5,21.5,21.5,1
20160801|2016-03-01 23:30,2,21.5,21.5,21.5,21.5,2
20160801|2016-03-02 00:00,2,21.49,21.49,21.49,21.49,2
20160801|2016-03-02 01:00,2,21.49,21.5,21.49,21.5,11
20160801|2016-03-02 01:30,2,21.55,21.55,21.49,21.52,23
20160801|2016-03-02 03:00,2,21.5,21.53,21.5,21.52,15
20160801|2016-03-02 03:30,2,21.56,21.64,21.55,21.62,27
20160801|2016-03-02 04:00,2,21.61,21.61,21.61,21.61,5
20160801|2016-03-02 04:30,2,21.6,21.6,21.58,21.58,9
20160801|2016-03-02 06:00,2,21.56,21.6,21.53,21.55,103
20160801|2016-03-02 06:30,2,21.53,21.53,21.53,21.53,4
20160801|2016-03-02 07:00,2,21.55,21.55,21.51,21.54,20
20160801|2016-03-02 07:30,2,21.58,21.58,21.57,21.57,4
20160801|2016-03-02 08:00,2,21.55,21.57,21.55,21.57,13
20160801|2016-03-02 08:30,2,21.6,21.67,21.5,21.62,164
20160801|2016-03-02 09:00,2,21.6,21.65,21.45,21.5,172
20160801|2016-03-02 09:30,2,21.55,21.73,21.44,21.45,239
20160801|2016-03-02 10:00,2,21.47,21.54,21.42,21.46,130
20160801|2016-03-02 10:30,2,21.45,21.68,21.45,21.68,347
20160801|2016-03-02 11:00,2,21.65,21.7,21.6,21.68,47
20160801|2016-03-02 11:30,2,21.65,21.65,21.54,21.54,40
20160801|2016-03-02 12:00,2,21.54,21.55,21.49,21.49,34
20160801|2016-03-02 12:30,2,21.55,21.55,21.44,21.48,58
20160801|2016-03-02 13:00,2,21.48,21.6,21.48,21.5,93
20160801|2016-03-02 13:30,2,21.45,21.5,21.4,21.43,223
20160801|2016-03-02 14:00,2,21.45,21.52,21.4,21.44,178
20160801|2016-03-02 14:30,2,21.45,21.47,21.3,21.3,162
20160801|2016-03-02 15:00,2,21.3,21.4,21.3,21.4,335
20160801|2016-03-02 15:30,3,21.35,21.35,21.35,21.35,1
20160801|2016-03-02 16:30,3,21.4,21.41,21.4,21.41,2
20160801|2016-03-02 22:30,3,21.36,21.36,21.36,21.36,1
20160801|2016-03-02 23:00,3,21.35,21.35,21.35,21.35,2
20160801|2016-03-03 00:30,3,21.32,21.35,21.32,21.35,3
20160801|2016-03-03 01:00,3,21.35,21.35,21.35,21.35,7
20160801|2016-03-03 02:00,3,21.33,21.36,21.33,21.34,22
20160801|2016-03-03 02:30,3,21.37,21.45,21.36,21.42,144
20160801|2016-03-03 03:00,3,21.4,21.41,21.35,21.36,9
20160801|2016-03-03 03:30,3,21.4,21.44,21.38,21.4,46
20160801|2016-03-03 04:30,3,21.35,21.37,21.35,21.35,6
20160801|2016-03-03 05:00,3,21.35,21.35,21.35,21.35,6
20160801|2016-03-03 06:30,3,21.37,21.37,21.37,21.37,2
20160801|2016-03-03 07:30,3,21.37,21.38,21.37,21.38,6
20160801|2016-03-03 08:00,3,21.39,21.39,21.39,21.39,2
20160801|2016-03-03 08:30,3,21.4,21.5,21.35,21.4,114
20160801|2016-03-03 09:00,3,21.41,21.44,21.25,21.25,414
20160801|2016-03-03 09:30,3,21.2,21.25,21.07,21.1,143
20160801|2016-03-03 10:00,3,21.1,21.22,21.08,21.22,194
20160801|2016-03-03 10:30,3,21.23,21.23,21.15,21.15,193
20160801|2016-03-03 11:00,3,21.12,21.23,21.12,21.2,121
20160801|2016-03-03 11:30,3,21.2,21.2,21.1,21.1,18
20160801|2016-03-03 12:00,3,21.06,21.07,21.03,21.07,68
20160801|2016-03-03 12:30,3,21.05,21.06,20.87,20.87,157
20160801|2016-03-03 13:00,3,20.88,20.95,20.83,20.88,84
20160801|2016-03-03 13:30,3,20.88,20.88,20.8,20.85,151
20160801|2016-03-03 14:00,3,20.86,21.03,20.85,20.98,153
20160801|2016-03-03 14:30,3,20.9,20.95,20.88,20.9,382
20160801|2016-03-03 15:00,3,20.9,20.96,20.85,20.87,427
20160801|2016-03-03 15:30,4,20.83,20.86,20.8,20.83,33
20160801|2016-03-03 16:30,4,20.81,20.81,20.8,20.8,5
20160801|2016-03-03 17:00,4,20.83,20.83,20.83,20.83,2
20160801|2016-03-03 21:00,4,20.82,20.82,20.82,20.82,1
20160801|2016-03-03 21:30,4,20.81,20.81,20.81,20.81,1
20160801|2016-03-03 23:30,4,20.85,20.85,20.85,20.85,1
20160801|2016-03-04 00:30,4,20.85,20.85,20.85,20.85,2
20160801|2016-03-04 02:00,4,20.9,20.9,20.9,20.9,2
20160801|2016-03-04 03:00,4,20.9,20.9,20.9,20.9,2
20160801|2016-03-04 04:30,4,20.87,20.87,20.85,20.85,19
20160801|2016-03-04 05:00,4,20.84,20.85,20.8,20.82,12
20160801|2016-03-04 05:30,4,20.85,20.85,20.82,20.82,12
20160801|2016-03-04 06:00,4,20.82,20.87,20.82,20.87,24
20160801|2016-03-04 06:30,4,20.85,20.85,20.8,20.8,8
20160801|2016-03-04 07:00,4,20.79,20.8,20.79,20.8,9
20160801|2016-03-04 07:30,4,20.75,20.78,20.57,20.72,162
20160801|2016-03-04 08:00,4,20.7,20.77,20.68,20.73,78
20160801|2016-03-04 08:30,4,20.75,20.95,20.75,20.95,218
20160801|2016-03-04 09:00,4,20.91,20.97,20.82,20.82,408
20160801|2016-03-04 09:30,4,20.8,20.85,20.74,20.79,242
20160801|2016-03-04 10:00,4,20.74,20.75,20.69,20.7,84
20160801|2016-03-04 10:30,4,20.7,20.78,20.7,20.7,36
20160801|2016-03-04 11:00,4,20.7,20.84,20.7,20.82,162
20160801|2016-03-04 11:30,4,20.82,20.95,20.79,20.89,91
20160801|2016-03-04 12:00,4,20.9,20.95,20.89,20.9,65
20160801|2016-03-04 12:30,4,20.88,20.88,20.75,20.75,50
20160801|2016-03-04 13:00,4,20.75,20.9,20.74,20.85,128
20160801|2016-03-04 13:30,4,20.9,21.08,20.85,21.06,303
20160801|2016-03-04 14:00,4,21.08,21.15,20.94,21,183
20160801|2016-03-04 14:30,4,21.05,21.15,20.95,21.1,218
20160801|2016-03-04 15:00,4,21.1,21.19,21.08,21.19,415
20160801|2016-03-06 17:00,7,21.1,21.1,21.05,21.05,2
20160801|2016-03-06 17:30,7,21.05,21.07,21.05,21.07,8
20160801|2016-03-06 23:00,7,21.1,21.14,21.1,21.14,2
20160801|2016-03-07 02:00,7,21.11,21.14,21.11,21.14,11
20160801|2016-03-07 04:00,7,21.24,21.3,21.23,21.3,27
20160801|2016-03-07 06:30,7,21.27,21.29,21.22,21.22,17
20160801|2016-03-07 07:30,7,21.3,21.3,21.27,21.27,5
20160801|2016-03-07 08:00,7,21.28,21.28,21.28,21.28,17
20160801|2016-03-07 08:30,7,21.3,21.3,21.05,21.2,431
20160801|2016-03-07 09:00,7,21.2,21.21,21.05,21.1,126
20160801|2016-03-07 09:30,7,21.1,21.13,21,21.12,103
20160801|2016-03-07 10:00,7,21.1,21.12,21.03,21.05,163
20160801|2016-03-07 10:30,7,21.05,21.05,20.93,20.99,69
20160801|2016-03-07 11:00,7,20.99,21.05,20.98,21.05,88
20160801|2016-03-07 11:30,7,21,21,20.95,21,11
20160801|2016-03-07 12:00,7,20.97,21.05,20.94,21.05,55
20160801|2016-03-07 12:30,7,21.05,21.1,21,21.04,64
20160801|2016-03-07 13:00,7,21.03,21.13,21,21.13,77
20160801|2016-03-07 13:30,7,21.15,21.31,21.15,21.2,192
20160801|2016-03-07 14:00,7,21.25,21.38,21.1,21.1,187
20160801|2016-03-07 14:30,7,21.1,21.15,21,21.1,357
20160801|2016-03-07 15:00,7,21.1,21.12,21,21.03,722
20160801|2016-03-07 15:30,8,21,21.04,20.98,21,18
20160801|2016-03-07 18:30,8,21.05,21.1,21.03,21.09,4
20160801|2016-03-07 19:30,8,21.12,21.24,21.11,21.2,26
20160801|2016-03-07 20:00,8,21.21,21.23,21.2,21.2,8
20160801|2016-03-07 21:00,8,21.25,21.25,21.24,21.25,10
20160801|2016-03-08 01:00,8,21.3,21.31,21.3,21.31,2
20160801|2016-03-08 02:00,8,21.32,21.35,21.3,21.34,41
20160801|2016-03-08 02:30,8,21.38,21.38,21.37,21.37,6
20160801|2016-03-08 04:00,8,21.37,21.4,21.37,21.4,12
20160801|2016-03-08 04:30,8,21.4,21.4,21.37,21.37,5
20160801|2016-03-08 05:30,8,21.25,21.28,21.25,21.28,13
20160801|2016-03-08 06:00,8,21.2,21.22,21.15,21.2,16
20160801|2016-03-08 06:30,8,21.22,21.22,21.18,21.18,15
20160801|2016-03-08 07:00,8,21.25,21.25,21.24,21.24,4
20160801|2016-03-08 07:30,8,21.2,21.2,21.13,21.13,3
20160801|2016-03-08 08:00,8,21.2,21.25,21.2,21.25,16
20160801|2016-03-08 08:30,8,21.25,21.37,21.2,21.35,213
20160801|2016-03-08 09:00,8,21.34,21.46,21.34,21.46,215
20160801|2016-03-08 09:30,8,21.5,21.5,21.43,21.5,216
20160801|2016-03-08 10:00,8,21.45,21.45,21.25,21.35,161
20160801|2016-03-08 10:30,8,21.35,21.42,21.33,21.4,117
20160801|2016-03-08 11:00,8,21.35,21.35,21.17,21.2,146
20160801|2016-03-08 11:30,8,21.25,21.33,21.23,21.3,261
20160801|2016-03-08 12:00,8,21.3,21.36,21.23,21.23,54
20160801|2016-03-08 12:30,8,21.25,21.25,21.17,21.23,17
20160801|2016-03-08 13:00,8,21.25,21.25,21.2,21.25,10
20160801|2016-03-08 13:30,8,21.25,21.35,21.25,21.35,173
20160801|2016-03-08 14:00,8,21.35,21.54,21.35,21.45,260
20160801|2016-03-08 14:30,8,21.45,21.59,21.45,21.52,164
20160801|2016-03-08 15:00,8,21.5,21.56,21.46,21.53,448
20160801|2016-03-08 15:30,9,21.55,21.55,21.55,21.55,5
20160801|2016-03-08 16:00,9,21.59,21.59,21.59,21.59,2
20160801|2016-03-09 00:30,9,21.51,21.53,21.51,21.53,6
20160801|2016-03-09 02:00,9,21.5,21.5,21.48,21.48,3
20160801|2016-03-09 02:30,9,21.45,21.45,21.45,21.45,12
20160801|2016-03-09 03:00,9,21.45,21.47,21.43,21.43,15
20160801|2016-03-09 03:30,9,21.4,21.41,21.4,21.41,6
20160801|2016-03-09 04:30,9,21.45,21.45,21.45,21.45,4
20160801|2016-03-09 05:00,9,21.4,21.4,21.4,21.4,8
20160801|2016-03-09 06:00,9,21.35,21.37,21.3,21.3,6
20160801|2016-03-09 06:30,9,21.34,21.37,21.34,21.37,10
20160801|2016-03-09 07:30,9,21.4,21.4,21.39,21.4,4
20160801|2016-03-09 08:00,9,21.4,21.42,21.4,21.42,7
20160801|2016-03-09 08:30,9,21.4,21.62,21.4,21.55,412
20160801|2016-03-09 09:00,9,21.55,21.69,21.55,21.65,206
20160801|2016-03-09 09:30,9,21.6,21.67,21.49,21.6,248
20160801|2016-03-09 10:00,9,21.6,21.61,21.46,21.47,60
20160801|2016-03-09 10:30,9,21.47,21.5,21.4,21.47,114
20160801|2016-03-09 11:00,9,21.5,21.53,21.48,21.5,27
20160801|2016-03-09 11:30,9,21.48,21.56,21.48,21.55,5
20160801|2016-03-09 12:00,9,21.57,21.65,21.57,21.6,62
20160801|2016-03-09 12:30,9,21.54,21.54,21.48,21.5,134
20160801|2016-03-09 13:00,9,21.5,21.55,21.47,21.47,39
20160801|2016-03-09 13:30,9,21.5,21.5,21.4,21.43,50
20160801|2016-03-09 14:00,9,21.45,21.55,21.45,21.5,118
20160801|2016-03-09 14:30,9,21.55,21.57,21.47,21.48,81
20160801|2016-03-09 15:00,9,21.48,21.48,21.3,21.3,343
20160801|2016-03-09 15:30,10,21.3,21.3,21.27,21.28,25
20160801|2016-03-09 19:30,10,21.25,21.27,21.25,21.25,10
20160801|2016-03-10 00:00,10,21.3,21.3,21.28,21.28,2
20160801|2016-03-10 01:30,10,21.35,21.37,21.34,21.34,10
20160801|2016-03-10 02:00,10,21.3,21.31,21.23,21.25,25
20160801|2016-03-10 02:30,10,21.2,21.25,21.17,21.22,16
20160801|2016-03-10 03:00,10,21.22,21.22,21.22,21.22,2
20160801|2016-03-10 03:30,10,21.25,21.31,21.24,21.31,10
20160801|2016-03-10 05:00,10,21.29,21.29,21.25,21.25,2
20160801|2016-03-10 05:30,10,21.24,21.3,21.23,21.27,34
20160801|2016-03-10 06:00,10,21.25,21.25,21.2,21.2,14
20160801|2016-03-10 06:30,10,21.25,21.25,20.93,21,193
20160801|2016-03-10 07:00,10,20.95,21.05,20.95,21.05,6
20160801|2016-03-10 07:30,10,20.95,21.13,20.95,21.13,25
20160801|2016-03-10 08:00,10,21.1,21.3,21.1,21.25,25
20160801|2016-03-10 08:30,10,21.25,21.37,20.97,20.97,216
20160801|2016-03-10 09:00,10,21,21.03,20.94,21,151
20160801|2016-03-10 09:30,10,21.05,21.31,21.05,21.31,193
20160801|2016-03-10 10:00,10,21.35,21.53,21.28,21.45,221
20160801|2016-03-10 10:30,10,21.45,21.5,21.34,21.34,88
20160801|2016-03-10 11:00,10,21.35,21.51,21.3,21.47,100
20160801|2016-03-10 11:30,10,21.54,21.65,21.5,21.55,183
20160801|2016-03-10 12:00,10,21.54,21.75,21.52,21.52,203
20160801|2016-03-10 12:30,10,21.54,21.66,21.5,21.66,95
20160801|2016-03-10 13:00,10,21.7,21.78,21.58,21.58,62
20160801|2016-03-10 13:30,10,21.55,21.56,21.33,21.4,114
20160801|2016-03-10 14:00,10,21.35,21.46,21.25,21.29,206
20160801|2016-03-10 14:30,10,21.25,21.3,21.2,21.25,90
20160801|2016-03-10 15:00,10,21.25,21.25,21.19,21.25,92
20160801|2016-03-10 15:30,11,21.2,21.2,21.2,21.2,2
20160801|2016-03-10 19:30,11,21.15,21.15,21.1,21.1,22
20160801|2016-03-10 21:00,11,21.05,21.05,21.05,21.05,4
20160801|2016-03-10 21:30,11,21,21,21,21,1
20160801|2016-03-10 22:00,11,20.97,20.97,20.95,20.95,25
20160801|2016-03-11 00:00,11,21,21,21,21,5
20160801|2016-03-11 01:00,11,20.9,20.91,20.84,20.84,22
20160801|2016-03-11 01:30,11,20.84,20.84,20.84,20.84,2
20160801|2016-03-11 02:00,11,20.85,20.9,20.78,20.84,57
20160801|2016-03-11 02:30,11,20.9,20.95,20.85,20.95,27
20160801|2016-03-11 03:00,11,20.9,20.9,20.9,20.9,2
20160801|2016-03-11 03:30,11,20.95,20.95,20.93,20.95,5
20160801|2016-03-11 04:00,11,20.81,20.81,20.81,20.81,2
20160801|2016-03-11 04:30,11,20.85,20.85,20.85,20.85,1
20160801|2016-03-11 05:30,11,20.82,20.86,20.82,20.86,3
20160801|2016-03-11 06:00,11,20.87,20.87,20.82,20.84,34
20160801|2016-03-11 06:30,11,20.85,20.86,20.84,20.86,25
20160801|2016-03-11 07:00,11,20.87,20.87,20.87,20.87,2
20160801|2016-03-11 07:30,11,20.95,20.98,20.95,20.95,13
20160801|2016-03-11 08:00,11,20.95,20.95,20.91,20.92,27
20160801|2016-03-11 08:30,11,20.9,21.05,20.86,20.9,513
20160801|2016-03-11 09:00,11,20.9,21,20.8,20.85,201
20160801|2016-03-11 09:30,11,20.85,20.89,20.75,20.89,199
20160801|2016-03-11 10:00,11,20.87,20.87,20.8,20.8,287
20160801|2016-03-11 10:30,11,20.8,20.82,20.74,20.75,127
20160801|2016-03-11 11:00,11,20.78,20.85,20.78,20.84,111
20160801|2016-03-11 11:30,11,20.82,20.92,20.82,20.9,78
20160801|2016-03-11 12:00,11,20.92,20.99,20.92,20.94,66
20160801|2016-03-11 12:30,11,20.93,20.95,20.83,20.83,145
20160801|2016-03-11 13:00,11,20.82,20.92,20.82,20.85,76
20160801|2016-03-11 13:30,11,20.85,20.88,20.85,20.85,43
20160801|2016-03-11 14:00,11,20.85,20.85,20.78,20.8,70
20160801|2016-03-11 14:30,11,20.8,20.85,20.7,20.7,132
20160801|2016-03-11 15:00,11,20.74,20.85,20.74,20.8,220
20160801|2016-03-13 19:00,14,20.77,20.78,20.77,20.78,2
20160801|2016-03-13 20:00,14,20.75,20.75,20.7,20.7,5
20160801|2016-03-13 20:30,14,20.75,20.75,20.75,20.75,11
20160801|2016-03-14 02:30,14,20.75,20.75,20.75,20.75,5
20160801|2016-03-14 03:00,14,20.8,20.8,20.75,20.75,11
20160801|2016-03-14 03:30,14,20.78,20.78,20.78,20.78,1
20160801|2016-03-14 04:30,14,20.75,20.79,20.75,20.79,3
20160801|2016-03-14 05:00,14,20.85,20.85,20.81,20.81,4
20160801|2016-03-14 05:30,14,20.8,20.81,20.76,20.76,8
20160801|2016-03-14 06:30,14,20.85,20.85,20.85,20.85,1
20160801|2016-03-14 07:00,14,20.81,20.82,20.81,20.82,2
20160801|2016-03-14 07:30,14,20.83,20.83,20.82,20.82,3
20160801|2016-03-14 08:00,14,20.82,20.88,20.81,20.85,29
20160801|2016-03-14 08:30,14,20.9,20.9,20.75,20.89,328
20160801|2016-03-14 09:00,14,20.85,20.87,20.8,20.8,151
20160801|2016-03-14 09:30,14,20.8,20.8,20.63,20.7,155
20160801|2016-03-14 10:00,14,20.7,20.75,20.63,20.7,71
20160801|2016-03-14 10:30,14,20.75,20.75,20.63,20.7,46
20160801|2016-03-14 11:00,14,20.7,20.73,20.62,20.62,43
20160801|2016-03-14 11:30,14,20.65,20.65,20.58,20.6,85
20160801|2016-03-14 12:00,14,20.55,20.57,20.5,20.55,148
20160801|2016-03-14 12:30,14,20.53,20.55,20.53,20.55,54
20160801|2016-03-14 13:00,14,20.55,20.55,20.5,20.5,134
20160801|2016-03-14 13:30,14,20.5,20.5,20.44,20.45,81
20160801|2016-03-14 14:00,14,20.45,20.5,20.42,20.45,215
20160801|2016-03-14 14:30,14,20.45,20.5,20.4,20.47,195
20160801|2016-03-14 15:00,14,20.5,20.6,20.44,20.6,245
20160801|2016-03-14 15:30,15,20.5,20.53,20.45,20.45,18
20160801|2016-03-14 17:00,15,20.55,20.55,20.55,20.55,19
20160801|2016-03-14 22:30,15,20.58,20.6,20.58,20.6,8
20160801|2016-03-15 00:30,15,20.65,20.65,20.65,20.65,3
20160801|2016-03-15 01:00,15,20.65,20.65,20.65,20.65,3
20160801|2016-03-15 02:00,15,20.6,20.66,20.6,20.65,10
20160801|2016-03-15 02:30,15,20.7,20.75,20.7,20.75,8
20160801|2016-03-15 03:30,15,20.77,20.77,20.77,20.77,13
20160801|2016-03-15 04:00,15,20.74,20.74,20.74,20.74,2
20160801|2016-03-15 04:30,15,20.78,20.8,20.78,20.79,30
20160801|2016-03-15 05:00,15,20.8,20.85,20.8,20.83,4
20160801|2016-03-15 05:30,15,20.83,20.83,20.83,20.83,22
20160801|2016-03-15 06:00,15,20.78,20.85,20.78,20.85,25
20160801|2016-03-15 06:30,15,20.8,20.8,20.78,20.78,20
20160801|2016-03-15 07:00,15,20.8,20.8,20.75,20.78,7
20160801|2016-03-15 07:30,15,20.8,20.83,20.8,20.8,19
20160801|2016-03-15 08:00,15,20.8,20.85,20.8,20.85,8
20160801|2016-03-15 08:30,15,20.8,20.87,20.65,20.75,241
20160801|2016-03-15 09:00,15,20.75,20.85,20.75,20.79,287
20160801|2016-03-15 09:30,15,20.79,20.88,20.77,20.85,171
20160801|2016-03-15 10:00,15,20.85,20.85,20.72,20.75,134
20160801|2016-03-15 10:30,15,20.73,20.8,20.73,20.8,116
20160801|2016-03-15 11:00,15,20.85,20.87,20.8,20.8,292
20160801|2016-03-15 11:30,15,20.8,20.85,20.8,20.85,81
20160801|2016-03-15 12:00,15,20.84,20.85,20.78,20.78,113
20160801|2016-03-15 12:30,15,20.76,20.82,20.74,20.8,107
20160801|2016-03-15 13:00,15,20.75,20.78,20.75,20.78,16
20160801|2016-03-15 13:30,15,20.8,20.9,20.77,20.9,146
20160801|2016-03-15 14:00,15,20.9,20.9,20.82,20.85,221
20160801|2016-03-15 14:30,15,20.83,20.86,20.78,20.8,728
20160801|2016-03-15 15:00,15,20.82,20.9,20.8,20.9,871
20160801|2016-03-15 15:30,16,20.9,20.9,20.9,20.9,8
20160801|2016-03-15 16:00,16,20.85,20.85,20.85,20.85,1
20160801|2016-03-15 20:30,16,20.81,20.83,20.81,20.83,16
20160801|2016-03-16 00:30,16,20.81,20.81,20.81,20.81,10
20160801|2016-03-16 02:00,16,20.85,20.85,20.84,20.84,6
20160801|2016-03-16 02:30,16,20.85,20.88,20.85,20.87,13
20160801|2016-03-16 03:00,16,20.8,20.82,20.79,20.8,17
20160801|2016-03-16 03:30,16,20.82,20.82,20.82,20.82,36
20160801|2016-03-16 04:30,16,20.8,20.8,20.77,20.77,20
20160801|2016-03-16 05:00,16,20.82,20.83,20.82,20.83,5
20160801|2016-03-16 05:30,16,20.8,20.93,20.8,20.93,88
20160801|2016-03-16 06:00,16,20.95,20.98,20.95,20.97,73
20160801|2016-03-16 06:30,16,20.99,21,20.95,21,88
20160801|2016-03-16 07:00,16,20.95,20.95,20.95,20.95,4
20160801|2016-03-16 07:30,16,20.95,21.1,20.93,21.1,86
20160801|2016-03-16 08:00,16,21.1,21.1,21.02,21.04,281
20160801|2016-03-16 08:30,16,21.05,21.05,20.82,20.9,748
20160801|2016-03-16 09:00,16,20.9,20.92,20.75,20.8,165
20160801|2016-03-16 09:30,16,20.75,20.77,20.67,20.69,294
20160801|2016-03-16 10:00,16,20.7,20.72,20.66,20.66,125
20160801|2016-03-16 10:30,16,20.68,20.68,20.64,20.65,164
20160801|2016-03-16 11:00,16,20.67,20.69,20.62,20.65,59
20160801|2016-03-16 11:30,16,20.65,20.76,20.65,20.75,145
20160801|2016-03-16 12:00,16,20.75,20.82,20.75,20.8,166
20160801|2016-03-16 12:30,16,20.82,20.83,20.75,20.79,225
20160801|2016-03-16 13:00,16,20.76,20.76,20.5,20.5,255
20160801|2016-03-16 13:30,16,20.5,20.55,20.4,20.55,352
20160801|2016-03-16 14:00,16,20.55,20.55,20.4,20.4,240
20160801|2016-03-16 14:30,16,20.4,20.55,20.3,20.5,288
20160801|2016-03-16 15:00,16,20.48,20.57,20.45,20.5,570
20160801|2016-03-16 15:30,17,20.52,20.52,20.49,20.5,36
20160801|2016-03-16 18:30,17,20.45,20.45,20.45,20.45,1
20160801|2016-03-16 19:00,17,20.41,20.41,20.41,20.41,10
20160801|2016-03-16 21:30,17,20.4,20.4,20.4,20.4,2
20160801|2016-03-16 22:00,17,20.38,20.38,20.38,20.38,5
20160801|2016-03-16 23:00,17,20.35,20.35,20.35,20.35,1
20160801|2016-03-16 23:30,17,20.42,20.42,20.42,20.42,10
20160801|2016-03-17 02:00,17,20.4,20.4,20.4,20.4,6
20160801|2016-03-17 02:30,17,20.42,20.42,20.4,20.4,23
20160801|2016-03-17 03:00,17,20.42,20.42,20.4,20.4,17
20160801|2016-03-17 03:30,17,20.4,20.4,20.38,20.38,45
20160801|2016-03-17 04:00,17,20.42,20.43,20.4,20.4,25
20160801|2016-03-17 04:30,17,20.54,20.56,20.54,20.55,27
20160801|2016-03-17 05:00,17,20.57,20.67,20.57,20.65,13
20160801|2016-03-17 05:30,17,20.69,20.77,20.69,20.7,37
20160801|2016-03-17 06:00,17,20.69,20.69,20.65,20.65,2
20160801|2016-03-17 06:30,17,20.6,20.75,20.6,20.7,21
20160801|2016-03-17 07:00,17,20.65,20.7,20.65,20.7,11
20160801|2016-03-17 07:30,17,20.75,20.75,20.65,20.65,15
20160801|2016-03-17 08:00,17,20.65,20.66,20.55,20.55,22
20160801|2016-03-17 08:30,17,20.6,20.7,20.55,20.61,472
20160801|2016-03-17 09:00,17,20.63,20.65,20.43,20.43,451
20160801|2016-03-17 09:30,17,20.41,20.43,20.25,20.28,498
20160801|2016-03-17 10:00,17,20.25,20.3,20.1,20.12,1257
20160801|2016-03-17 10:30,17,20.1,20.15,20.08,20.08,271
20160801|2016-03-17 11:00,17,20.1,20.18,20.1,20.15,658
20160801|2016-03-17 11:30,17,20.1,20.18,20.1,20.15,370
20160801|2016-03-17 12:00,17,20.15,20.23,20.15,20.2,247
20160801|2016-03-17 12:30,17,20.2,20.2,20.13,20.13,79
20160801|2016-03-17 13:00,17,20.13,20.13,20.07,20.1,136
20160801|2016-03-17 13:30,17,20.08,20.11,20.05,20.11,98
20160801|2016-03-17 14:00,17,20.1,20.18,20.1,20.15,49
20160801|2016-03-17 14:30,17,20.17,20.25,20.15,20.25,328
20160801|2016-03-17 15:00,17,20.2,20.35,20.18,20.25,570
20160801|2016-03-17 15:30,18,20.24,20.24,20.24,20.24,1
20160801|2016-03-17 17:30,18,20.2,20.25,20.2,20.25,2
20160801|2016-03-17 19:30,18,20.22,20.25,20.22,20.25,30
20160801|2016-03-17 21:00,18,20.2,20.2,20.2,20.2,1
20160801|2016-03-17 22:00,18,20.25,20.25,20.2,20.2,2
20160801|2016-03-18 02:30,18,20.23,20.25,20.23,20.25,25
20160801|2016-03-18 03:00,18,20.25,20.25,20.25,20.25,2
20160801|2016-03-18 03:30,18,20.2,20.2,20.2,20.2,1
20160801|2016-03-18 05:00,18,20.16,20.16,20.13,20.13,15
20160801|2016-03-18 05:30,18,20.11,20.11,20.11,20.11,5
20160801|2016-03-18 06:30,18,20.1,20.1,20.1,20.1,11
20160801|2016-03-18 07:00,18,20.14,20.14,20.14,20.14,25
20160801|2016-03-18 07:30,18,20.1,20.1,20.1,20.1,25
20160801|2016-03-18 08:00,18,20.09,20.14,20.09,20.14,42
20160801|2016-03-18 08:30,18,20.15,20.16,20.05,20.05,324
20160801|2016-03-18 09:00,18,20.08,20.09,19.99,20.07,229
20160801|2016-03-18 09:30,18,20.05,20.09,19.98,20.05,236
20160801|2016-03-18 10:00,18,20.05,20.05,19.95,20.05,202
20160801|2016-03-18 10:30,18,20.05,20.1,20.03,20.05,133
20160801|2016-03-18 11:00,18,20,20.03,19.97,19.98,269
20160801|2016-03-18 11:30,18,20,20.08,20,20.08,84
20160801|2016-03-18 12:00,18,20.1,20.2,20.08,20.2,237
20160801|2016-03-18 12:30,18,20.2,20.27,20.2,20.25,115
20160801|2016-03-18 13:00,18,20.23,20.26,20.2,20.25,34
20160801|2016-03-18 13:30,18,20.27,20.37,20.25,20.36,289
20160801|2016-03-18 14:00,18,20.35,20.35,20.13,20.2,163
20160801|2016-03-18 14:30,18,20.2,20.2,20.1,20.2,165
20160801|2016-03-18 15:00,18,20.19,20.34,20.19,20.27,644
20160801|2016-03-20 17:30,21,20.25,20.31,20.25,20.25,19
20160801|2016-03-20 19:00,21,20.3,20.3,20.3,20.3,2
20160801|2016-03-20 20:00,21,20.3,20.3,20.3,20.3,1
20160801|2016-03-20 20:30,21,20.37,20.37,20.35,20.35,70
20160801|2016-03-20 21:30,21,20.32,20.32,20.32,20.32,19
20160801|2016-03-21 03:00,21,20.35,20.37,20.3,20.32,82
20160801|2016-03-21 03:30,21,20.3,20.3,20.25,20.25,2
20160801|2016-03-21 04:00,21,20.25,20.25,20.25,20.25,7
20160801|2016-03-21 04:30,21,20.15,20.15,20.09,20.1,12
20160801|2016-03-21 05:30,21,20.13,20.15,20.13,20.13,21
20160801|2016-03-21 06:00,21,20.15,20.18,20.15,20.18,6
20160801|2016-03-21 07:00,21,20.2,20.25,20.19,20.25,12
20160801|2016-03-21 07:30,21,20.25,20.28,20.25,20.25,10
20160801|2016-03-21 08:00,21,20.2,20.2,20.18,20.18,26
20160801|2016-03-21 08:30,21,20.18,20.25,20.12,20.16,356
20160801|2016-03-21 09:00,21,20.15,20.27,20.15,20.25,223
20160801|2016-03-21 09:30,21,20.3,20.35,20.27,20.32,187
20160801|2016-03-21 10:00,21,20.3,20.3,20.2,20.23,318
20160801|2016-03-21 10:30,21,20.25,20.27,20.21,20.21,111
20160801|2016-03-21 11:00,21,20.25,20.28,20.18,20.2,255
20160801|2016-03-21 11:30,21,20.15,20.2,20.14,20.14,165
20160801|2016-03-21 12:00,21,20.15,20.17,20.1,20.14,130
20160801|2016-03-21 12:30,21,20.14,20.15,20.1,20.1,75
20160801|2016-03-21 13:00,21,20.15,20.16,20.08,20.08,156
20160801|2016-03-21 13:30,21,20.1,20.1,20.05,20.05,45
20160801|2016-03-21 14:00,21,20.05,20.1,20,20.01,40
20160801|2016-03-21 14:30,21,20.05,20.09,20,20,123
20160801|2016-03-21 15:00,21,20.01,20.01,19.89,19.95,542
20160801|2016-03-21 15:30,22,19.95,19.95,19.92,19.92,30
20160801|2016-03-21 18:00,22,19.95,19.95,19.94,19.95,10
20160801|2016-03-21 19:30,22,19.9,19.9,19.85,19.9,3
20160801|2016-03-21 22:30,22,19.99,19.99,19.99,19.99,1
20160801|2016-03-22 02:00,22,19.95,19.95,19.95,19.95,4
20160801|2016-03-22 02:30,22,19.95,20,19.95,20,24
20160801|2016-03-22 03:00,22,20.05,20.15,20.05,20.15,48
20160801|2016-03-22 03:30,22,20.12,20.12,20.05,20.05,3
20160801|2016-03-22 04:00,22,20.05,20.05,20.05,20.05,1
20160801|2016-03-22 04:30,22,19.95,20,19.95,20,27
20160801|2016-03-22 05:00,22,20.05,20.05,20.05,20.05,51
20160801|2016-03-22 05:30,22,20.1,20.1,20.05,20.1,37
20160801|2016-03-22 06:00,22,20.05,20.05,20.05,20.05,38
20160801|2016-03-22 06:30,22,20.05,20.1,20.05,20.1,14
20160801|2016-03-22 07:00,22,20.15,20.15,20.15,20.15,3
20160801|2016-03-22 07:30,22,20.1,20.1,20.1,20.1,30
20160801|2016-03-22 08:00,22,20.1,20.15,20.08,20.15,24
20160801|2016-03-22 08:30,22,20.15,20.2,20.05,20.05,341
20160801|2016-03-22 09:00,22,20.05,20.15,20.05,20.05,168
20160801|2016-03-22 09:30,22,20.05,20.07,20,20.04,53
20160801|2016-03-22 10:00,22,20.04,20.1,20,20.05,233
20160801|2016-03-22 10:30,22,20.05,20.15,20.05,20.15,111
20160801|2016-03-22 11:00,22,20.11,20.11,20.05,20.05,55
20160801|2016-03-22 11:30,22,20.05,20.05,19.87,19.87,275
20160801|2016-03-22 12:00,22,19.9,19.94,19.85,19.93,106
20160801|2016-03-22 12:30,22,19.9,19.96,19.9,19.9,143
20160801|2016-03-22 13:00,22,19.9,19.96,19.85,19.85,92
20160801|2016-03-22 13:30,22,19.85,19.94,19.85,19.94,105
20160801|2016-03-22 14:00,22,19.94,20.07,19.94,20,278
20160801|2016-03-22 14:30,22,20,20.01,19.85,19.88,220
20160801|2016-03-22 15:00,22,19.9,19.96,19.87,19.95,529
20160801|2016-03-22 15:30,23,19.95,19.95,19.92,19.94,13
20160801|2016-03-22 17:00,23,19.94,19.95,19.94,19.95,6
20160801|2016-03-22 19:30,23,20,20,20,20,8
20160801|2016-03-22 20:00,23,20,20,19.98,19.98,3
20160801|2016-03-22 20:30,23,19.9,19.9,19.9,19.9,2
20160801|2016-03-22 21:00,23,20,20,19.95,19.95,2
20160801|2016-03-22 22:30,23,20,20,19.98,20,8
20160801|2016-03-22 23:00,23,19.99,19.99,19.98,19.98,2
20160801|2016-03-23 00:00,23,20,20.03,20,20,17
20160801|2016-03-23 00:30,23,20.02,20.02,20,20,6
20160801|2016-03-23 03:00,23,19.95,19.97,19.9,19.9,28
20160801|2016-03-23 03:30,23,19.9,19.9,19.9,19.9,13
20160801|2016-03-23 04:00,23,19.9,19.9,19.87,19.9,23
20160801|2016-03-23 04:30,23,19.89,19.89,19.85,19.85,4
20160801|2016-03-23 05:00,23,19.9,19.93,19.9,19.93,7
20160801|2016-03-23 06:30,23,19.9,19.9,19.9,19.9,21
20160801|2016-03-23 07:00,23,19.9,19.91,19.89,19.91,36
20160801|2016-03-23 08:00,23,19.95,20.07,19.95,20.05,69
20160801|2016-03-23 08:30,23,20,20.23,20,20.15,468
20160801|2016-03-23 09:00,23,20.15,20.2,20.03,20.08,320
20160801|2016-03-23 09:30,23,20.1,20.15,20.05,20.15,136
20160801|2016-03-23 10:00,23,20.15,20.2,20.1,20.18,105
20160801|2016-03-23 10:30,23,20.2,20.3,20.2,20.25,178
20160801|2016-03-23 11:00,23,20.2,20.2,20.12,20.14,160
20160801|2016-03-23 11:30,23,20.13,20.2,20.13,20.2,36
20160801|2016-03-23 12:00,23,20.2,20.25,20.15,20.22,285
20160801|2016-03-23 12:30,23,20.22,20.27,20.22,20.25,110
20160801|2016-03-23 13:00,23,20.25,20.26,20.18,20.26,207
20160801|2016-03-23 13:30,23,20.25,20.39,20.2,20.35,297
20160801|2016-03-23 14:00,23,20.35,20.5,20.35,20.45,288
20160801|2016-03-23 14:30,23,20.45,20.5,20.35,20.44,379
20160801|2016-03-23 15:00,23,20.4,20.55,20.39,20.5,690
20160801|2016-03-23 15:30,24,20.52,20.55,20.49,20.49,66
20160801|2016-03-23 17:00,24,20.52,20.52,20.52,20.52,1
20160801|2016-03-23 19:00,24,20.47,20.5,20.47,20.5,6
20160801|2016-03-23 19:30,24,20.53,20.53,20.53,20.53,5
20160801|2016-03-23 20:00,24,20.52,20.52,20.52,20.52,10
20160801|2016-03-23 20:30,24,20.54,20.54,20.5,20.5,3
20160801|2016-03-23 21:00,24,20.47,20.47,20.47,20.47,3
20160801|2016-03-23 21:30,24,20.52,20.52,20.52,20.52,5
20160801|2016-03-23 22:00,24,20.57,20.57,20.56,20.56,7
20160801|2016-03-23 22:30,24,20.55,20.55,20.55,20.55,1
20160801|2016-03-24 00:00,24,20.53,20.53,20.53,20.53,1
20160801|2016-03-24 00:30,24,20.57,20.57,20.57,20.57,1
20160801|2016-03-24 01:00,24,20.63,20.65,20.62,20.63,62
20160801|2016-03-24 02:00,24,20.63,20.63,20.6,20.63,46
20160801|2016-03-24 02:30,24,20.6,20.6,20.6,20.6,10
20160801|2016-03-24 03:00,24,20.6,20.6,20.6,20.6,11
20160801|2016-03-24 03:30,24,20.62,20.67,20.62,20.65,20
20160801|2016-03-24 04:00,24,20.68,20.73,20.68,20.71,23
20160801|2016-03-24 04:30,24,20.7,20.7,20.68,20.7,36
20160801|2016-03-24 05:00,24,20.75,20.77,20.75,20.75,91
20160801|2016-03-24 05:30,24,20.77,20.79,20.75,20.79,44
20160801|2016-03-24 06:00,24,20.8,20.8,20.77,20.77,11
20160801|2016-03-24 06:30,24,20.78,20.78,20.75,20.75,11
20160801|2016-03-24 07:00,24,20.73,20.78,20.73,20.75,50
20160801|2016-03-24 07:30,24,20.75,20.85,20.75,20.83,104
20160801|2016-03-24 08:00,24,20.85,20.87,20.85,20.85,46
20160801|2016-03-24 08:30,24,20.9,20.95,20.8,20.83,296
20160801|2016-03-24 09:00,24,20.85,20.9,20.84,20.9,292
20160801|2016-03-24 09:30,24,20.85,20.85,20.7,20.7,157
20160801|2016-03-24 10:00,24,20.65,20.76,20.65,20.75,211
20160801|2016-03-24 10:30,24,20.75,20.85,20.75,20.84,167
20160801|2016-03-24 11:00,24,20.8,20.9,20.7,20.84,294
20160801|2016-03-24 11:30,24,20.9,20.95,20.85,20.89,84
20160801|2016-03-24 12:00,24,20.85,20.9,20.8,20.85,352
20160801|2016-03-24 12:30,24,20.85,20.87,20.77,20.8,73
20160801|2016-03-24 13:00,24,20.8,20.87,20.78,20.8,148
20160801|2016-03-24 13:30,24,20.8,20.82,20.65,20.65,430
20160801|2016-03-24 14:00,24,20.7,20.7,20.57,20.57,189
20160801|2016-03-24 14:30,24,20.6,20.6,20.5,20.5,292
20160801|2016-03-24 15:00,24,20.48,20.5,20.4,20.4,303
20160801|2016-03-27 17:00,28,20.38,20.38,20.35,20.37,12
20160801|2016-03-27 21:00,28,20.32,20.32,20.32,20.32,18
20160801|2016-03-27 21:30,28,20.3,20.3,20.3,20.3,1
20160801|2016-03-28 02:00,28,20.3,20.3,20.25,20.26,6
20160801|2016-03-28 02:30,28,20.2,20.2,20.16,20.16,113
20160801|2016-03-28 03:00,28,20.2,20.2,20.18,20.2,7
20160801|2016-03-28 03:30,28,20.2,20.21,20.19,20.21,68
20160801|2016-03-28 04:00,28,20.22,20.22,20.22,20.22,1
20160801|2016-03-28 04:30,28,20.24,20.24,20.24,20.24,1
20160801|2016-03-28 06:30,28,20.3,20.3,20.3,20.3,14
20160801|2016-03-28 07:30,28,20.35,20.35,20.35,20.35,63
20160801|2016-03-28 08:00,28,20.35,20.43,20.35,20.43,144
20160801|2016-03-28 08:30,28,20.45,20.6,20.43,20.5,202
20160801|2016-03-28 09:00,28,20.5,20.5,20.3,20.3,198
20160801|2016-03-28 09:30,28,20.35,20.52,20.35,20.45,212
20160801|2016-03-28 10:00,28,20.43,20.46,20.4,20.4,127
20160801|2016-03-28 10:30,28,20.4,20.41,20.35,20.35,171
20160801|2016-03-28 11:00,28,20.35,20.41,20.3,20.31,175
20160801|2016-03-28 11:30,28,20.32,20.32,20.22,20.24,149
20160801|2016-03-28 12:00,28,20.25,20.25,20.24,20.25,107
20160801|2016-03-28 12:30,28,20.25,20.25,20.2,20.2,64
20160801|2016-03-28 13:00,28,20.17,20.2,20.17,20.2,62
20160801|2016-03-28 13:30,28,20.22,20.35,20.2,20.3,198
20160801|2016-03-28 14:00,28,20.3,20.32,20.2,20.3,170
20160801|2016-03-28 14:30,28,20.3,20.4,20.25,20.35,317
20160801|2016-03-28 15:00,28,20.35,20.35,20.2,20.24,1009
20160801|2016-03-28 15:30,29,20.24,20.25,20.24,20.24,9
20160801|2016-03-28 16:00,29,20.25,20.3,20.25,20.3,18
20160801|2016-03-28 17:00,29,20.29,20.29,20.29,20.29,2
20160801|2016-03-28 18:00,29,20.3,20.3,20.3,20.3,5
20160801|2016-03-28 18:30,29,20.25,20.25,20.25,20.25,2
20160801|2016-03-28 20:00,29,20.2,20.2,20.15,20.15,2
20160801|2016-03-28 20:30,29,20.15,20.17,20.15,20.15,21
20160801|2016-03-28 21:30,29,20.17,20.17,20.17,20.17,8
20160801|2016-03-29 02:00,29,20.15,20.17,20.15,20.15,51
20160801|2016-03-29 02:30,29,20.15,20.15,20.15,20.15,70
20160801|2016-03-29 03:00,29,20.2,20.2,20.2,20.2,6
20160801|2016-03-29 04:00,29,20.2,20.25,20.2,20.25,28
20160801|2016-03-29 04:30,29,20.29,20.31,20.29,20.3,12
20160801|2016-03-29 05:00,29,20.3,20.3,20.3,20.3,3
20160801|2016-03-29 05:30,29,20.3,20.3,20.3,20.3,29
20160801|2016-03-29 06:00,29,20.35,20.38,20.35,20.35,14
20160801|2016-03-29 07:00,29,20.3,20.31,20.29,20.29,19
20160801|2016-03-29 07:30,29,20.35,20.35,20.32,20.35,38
20160801|2016-03-29 08:00,29,20.35,20.37,20.3,20.35,96
20160801|2016-03-29 08:30,29,20.35,20.45,20.3,20.34,844
20160801|2016-03-29 09:00,29,20.3,20.37,20.3,20.3,118
20160801|2016-03-29 09:30,29,20.3,20.35,20.3,20.3,65
20160801|2016-03-29 10:00,29,20.3,20.35,20.29,20.3,174
20160801|2016-03-29 10:30,29,20.3,20.3,20.23,20.3,131
20160801|2016-03-29 11:00,29,20.3,20.32,20.13,20.2,190
20160801|2016-03-29 11:30,29,20.12,20.15,20.07,20.15,89
20160801|2016-03-29 12:00,29,20.15,20.15,20.08,20.08,95
20160801|2016-03-29 12:30,29,20.1,20.1,20,20,146
20160801|2016-03-29 13:00,29,19.97,19.97,19.9,19.9,115
20160801|2016-03-29 13:30,29,19.89,19.89,19.77,19.8,230
20160801|2016-03-29 14:00,29,19.83,19.83,19.66,19.67,335
20160801|2016-03-29 14:30,29,19.7,19.78,19.65,19.71,619
20160801|2016-03-29 15:00,29,19.7,19.71,19.55,19.6,869
20160801|2016-03-29 15:30,30,19.55,19.56,19.53,19.55,45
20160801|2016-03-29 16:00,30,19.55,19.55,19.55,19.55,17
20160801|2016-03-29 18:00,30,19.58,19.6,19.55,19.55,36
20160801|2016-03-29 19:00,30,19.53,19.53,19.53,19.53,5
20160801|2016-03-29 20:30,30,19.53,19.53,19.53,19.53,1
20160801|2016-03-29 23:30,30,19.6,19.6,19.6,19.6,3
20160801|2016-03-30 01:00,30,19.6,19.62,19.58,19.62,22
20160801|2016-03-30 01:30,30,19.6,19.62,19.6,19.61,14
20160801|2016-03-30 02:00,30,19.53,19.53,19.5,19.5,33
20160801|2016-03-30 02:30,30,19.48,19.48,19.43,19.43,29
20160801|2016-03-30 03:00,30,19.41,19.45,19.39,19.39,25
20160801|2016-03-30 03:30,30,19.4,19.42,19.38,19.41,13
20160801|2016-03-30 04:00,30,19.38,19.41,19.38,19.39,33
20160801|2016-03-30 04:30,30,19.4,19.4,19.39,19.4,7
20160801|2016-03-30 05:00,30,19.37,19.37,19.37,19.37,5
20160801|2016-03-30 05:30,30,19.32,19.37,19.32,19.37,92
20160801|2016-03-30 06:30,30,19.34,19.35,19.3,19.35,98
20160801|2016-03-30 07:00,30,19.35,19.39,19.34,19.37,50
20160801|2016-03-30 07:30,30,19.4,19.41,19.37,19.41,94
20160801|2016-03-30 08:00,30,19.42,19.47,19.42,19.47,171
20160801|2016-03-30 08:30,30,19.5,19.52,19.25,19.31,646
20160801|2016-03-30 09:00,30,19.3,19.35,19.27,19.27,231
20160801|2016-03-30 09:30,30,19.27,19.28,19.19,19.2,469
20160801|2016-03-30 10:00,30,19.2,19.3,19.12,19.3,488
20160801|2016-03-30 10:30,30,19.34,19.38,19.29,19.35,429
20160801|2016-03-30 11:00,30,19.35,19.43,19.32,19.35,200
20160801|2016-03-30 11:30,30,19.4,19.48,19.39,19.48,124
20160801|2016-03-30 12:00,30,19.45,19.55,19.43,19.55,210
20160801|2016-03-30 12:30,30,19.55,19.58,19.39,19.39,150
20160801|2016-03-30 13:00,30,19.4,19.4,19.35,19.35,106
20160801|2016-03-30 13:30,30,19.35,19.4,19.32,19.37,388
20160801|2016-03-30 14:00,30,19.38,19.38,19.24,19.29,494
20160801|2016-03-30 14:30,30,19.3,19.3,19.19,19.29,524
20160801|2016-03-30 15:00,30,19.25,19.33,19.25,19.25,550
20160801|2016-03-30 15:30,31,19.25,19.25,19.2,19.24,147
20160801|2016-03-30 16:00,31,19.24,19.25,19.2,19.25,73
20160801|2016-03-30 16:30,31,19.25,19.25,19.25,19.25,5
20160801|2016-03-30 18:00,31,19.25,19.27,19.23,19.27,77
20160801|2016-03-30 19:00,31,19.27,19.27,19.27,19.27,9
20160801|2016-03-30 20:30,31,19.3,19.31,19.3,19.31,8
20160801|2016-03-30 22:00,31,19.33,19.35,19.33,19.35,5
20160801|2016-03-31 01:00,31,19.35,19.35,19.35,19.35,4
20160801|2016-03-31 02:00,31,19.3,19.35,19.3,19.3,15
20160801|2016-03-31 02:30,31,19.34,19.38,19.34,19.35,54
20160801|2016-03-31 03:00,31,19.4,19.4,19.37,19.37,8
20160801|2016-03-31 03:30,31,19.35,19.35,19.35,19.35,15
20160801|2016-03-31 04:00,31,19.35,19.35,19.35,19.35,77
20160801|2016-03-31 04:30,31,19.4,19.4,19.4,19.4,5
20160801|2016-03-31 05:30,31,19.4,19.4,19.35,19.35,3
20160801|2016-03-31 06:00,31,19.3,19.3,19.3,19.3,25
20160801|2016-03-31 07:00,31,19.3,19.3,19.25,19.25,9
20160801|2016-03-31 07:30,31,19.3,19.34,19.3,19.34,81
20160801|2016-03-31 08:00,31,19.32,19.33,19.32,19.33,17
20160801|2016-03-31 08:30,31,19.3,19.3,19.2,19.3,630
20160801|2016-03-31 09:00,31,19.3,19.33,19.25,19.25,226
20160801|2016-03-31 09:30,31,19.25,19.3,19.25,19.3,117
20160801|2016-03-31 10:00,31,19.3,19.38,19.26,19.38,74
20160801|2016-03-31 10:30,31,19.35,19.4,19.25,19.25,250
20160801|2016-03-31 11:00,31,19.25,19.27,19.2,19.2,271
20160801|2016-03-31 11:30,31,19.2,19.27,19.18,19.2,135
20160801|2016-03-31 12:00,31,19.2,19.24,19.15,19.2,208
20160801|2016-03-31 12:30,31,19.25,19.3,19.23,19.3,151
20160801|2016-03-31 13:00,31,19.33,19.35,19.3,19.35,118
20160801|2016-03-31 13:30,31,19.35,19.48,19.35,19.45,194
20160801|2016-03-31 14:00,31,19.45,19.48,19.4,19.4,140
20160801|2016-03-31 14:30,31,19.4,19.4,19.25,19.3,409
20160801|2016-03-31 15:00,31,19.35,19.39,19.3,19.3,622
20160801|2016-03-31 15:30,1,19.3,19.31,19.3,19.31,47
20160801|2016-03-31 16:00,1,19.31,19.31,19.31,19.31,3
20160801|2016-03-31 17:30,1,19.3,19.3,19.3,19.3,3
20160801|2016-03-31 19:00,1,19.33,19.35,19.31,19.35,7
20160801|2016-03-31 19:30,1,19.37,19.37,19.35,19.35,7
20160801|2016-03-31 20:00,1,19.32,19.32,19.3,19.3,4
20160801|2016-03-31 20:30,1,19.3,19.4,19.3,19.4,4
20160801|2016-03-31 21:00,1,19.4,19.4,19.4,19.4,1
20160801|2016-03-31 21:30,1,19.4,19.41,19.39,19.41,4
20160801|2016-03-31 22:00,1,19.4,19.4,19.4,19.4,2
20160801|2016-03-31 23:00,1,19.43,19.43,19.43,19.43,2
20160801|2016-04-01 01:00,1,19.45,19.45,19.45,19.45,1
20160801|2016-04-01 02:00,1,19.45,19.53,19.43,19.53,22
20160801|2016-04-01 02:30,1,19.5,19.53,19.5,19.5,21
20160801|2016-04-01 03:00,1,19.53,19.53,19.5,19.5,33
20160801|2016-04-01 04:30,1,19.55,19.57,19.55,19.57,17
20160801|2016-04-01 05:00,1,19.55,19.57,19.55,19.57,16
20160801|2016-04-01 05:30,1,19.55,19.64,19.55,19.58,43
20160801|2016-04-01 06:00,1,19.6,19.6,19.58,19.58,24
20160801|2016-04-01 06:30,1,19.57,19.65,19.51,19.6,192
20160801|2016-04-01 07:00,1,19.55,19.62,19.5,19.5,293
20160801|2016-04-01 07:30,1,19.55,19.65,19.45,19.65,102
20160801|2016-04-01 08:00,1,19.65,19.69,19.6,19.65,84
20160801|2016-04-01 08:30,1,19.65,19.73,19.5,19.5,345
20160801|2016-04-01 09:00,1,19.5,19.5,19.32,19.35,316
20160801|2016-04-01 09:30,1,19.4,19.41,19.23,19.25,246
20160801|2016-04-01 10:00,1,19.2,19.25,19.19,19.2,90
20160801|2016-04-01 10:30,1,19.2,19.3,19.15,19.28,276
20160801|2016-04-01 11:00,1,19.25,19.28,19.19,19.19,224
20160801|2016-04-01 11:30,1,19.23,19.25,19.15,19.15,74
20160801|2016-04-01 12:00,1,19.15,19.15,19.1,19.1,46
20160801|2016-04-01 12:30,1,19.1,19.1,19.05,19.05,44
20160801|2016-04-01 13:00,1,19.1,19.11,19.04,19.1,237
20160801|2016-04-01 13:30,1,19.1,19.1,18.95,19.05,329
20160801|2016-04-01 14:00,1,19.05,19.05,18.95,19,248
20160801|2016-04-01 14:30,1,19.02,19.05,18.9,18.95,347
20160801|2016-04-01 15:00,1,18.99,19.03,18.9,18.94,662
20160801|2016-04-03 17:00,4,19.01,19.1,19.01,19.05,35
20160801|2016-04-03 19:30,4,19,19,19,19,1
20160801|2016-04-03 21:00,4,18.95,18.95,18.95,18.95,12
20160801|2016-04-03 21:30,4,18.92,18.92,18.92,18.92,1
20160801|2016-04-03 23:00,4,18.91,18.92,18.9,18.9,6
20160801|2016-04-04 02:00,4,19,19,19,19,4
20160801|2016-04-04 02:30,4,18.95,18.95,18.95,18.95,6
20160801|2016-04-04 03:00,4,18.88,18.88,18.83,18.85,16
20160801|2016-04-04 03:30,4,18.85,18.85,18.85,18.85,3
20160801|2016-04-04 04:30,4,18.83,18.83,18.83,18.83,9
20160801|2016-04-04 05:00,4,18.83,18.83,18.83,18.83,3
20160801|2016-04-04 06:30,4,18.8,18.85,18.8,18.85,6
20160801|2016-04-04 07:00,4,18.85,18.9,18.85,18.9,12
20160801|2016-04-04 07:30,4,18.87,18.87,18.87,18.87,1
20160801|2016-04-04 08:00,4,18.88,18.9,18.88,18.9,79
20160801|2016-04-04 08:30,4,18.85,19,18.85,18.9,499
20160801|2016-04-04 09:00,4,18.9,18.95,18.86,18.9,103
20160801|2016-04-04 09:30,4,18.9,19,18.9,19,89
20160801|2016-04-04 10:00,4,19,19,18.99,19,155
20160801|2016-04-04 10:30,4,18.95,19,18.95,19,141
20160801|2016-04-04 11:00,4,18.95,18.95,18.9,18.93,125
20160801|2016-04-04 11:30,4,18.94,18.95,18.9,18.92,126
20160801|2016-04-04 12:00,4,18.92,18.97,18.92,18.97,95
20160801|2016-04-04 12:30,4,19,19.1,19,19.1,60
20160801|2016-04-04 13:00,4,19.1,19.18,19.1,19.12,186
20160801|2016-04-04 13:30,4,19.13,19.14,19.09,19.13,241
20160801|2016-04-04 14:00,4,19.1,19.23,19.08,19.23,356
20160801|2016-04-04 14:30,4,19.15,19.25,19.13,19.2,282
20160801|2016-04-04 15:00,4,19.2,19.25,19.18,19.25,334
20160801|2016-04-04 15:30,5,19.3,19.3,19.3,19.3,2
20160801|2016-04-04 16:00,5,19.24,19.24,19.24,19.24,2
20160801|2016-04-04 16:30,5,19.23,19.23,19.23,19.23,5
20160801|2016-04-04 17:00,5,19.28,19.3,19.28,19.28,28
20160801|2016-04-04 19:00,5,19.36,19.38,19.36,19.38,23
20160801|2016-04-04 20:00,5,19.33,19.33,19.33,19.33,20
20160801|2016-04-04 20:30,5,19.4,19.42,19.4,19.42,6
20160801|2016-04-04 21:00,5,19.41,19.43,19.41,19.43,5
20160801|2016-04-04 22:30,5,19.35,19.35,19.35,19.35,1
20160801|2016-04-04 23:30,5,19.4,19.4,19.4,19.4,1
20160801|2016-04-05 00:00,5,19.45,19.45,19.43,19.43,10
20160801|2016-04-05 01:30,5,19.4,19.42,19.4,19.42,26
20160801|2016-04-05 02:00,5,19.45,19.64,19.4,19.59,167
20160801|2016-04-05 02:30,5,19.55,19.63,19.55,19.61,17
20160801|2016-04-05 04:00,5,19.6,19.6,19.6,19.6,1
20160801|2016-04-05 05:00,5,19.67,19.67,19.67,19.67,5
20160801|2016-04-05 05:30,5,19.65,19.65,19.64,19.64,41
20160801|2016-04-05 06:00,5,19.6,19.6,19.58,19.6,50
20160801|2016-04-05 06:30,5,19.56,19.64,19.56,19.64,19
20160801|2016-04-05 07:00,5,19.6,19.61,19.59,19.61,23
20160801|2016-04-05 07:30,5,19.63,19.63,19.6,19.6,38
20160801|2016-04-05 08:00,5,19.6,19.62,19.6,19.62,23
20160801|2016-04-05 08:30,5,19.65,19.66,19.55,19.58,432
20160801|2016-04-05 09:00,5,19.55,19.63,19.49,19.6,399
20160801|2016-04-05 09:30,5,19.6,19.76,19.6,19.75,243
20160801|2016-04-05 10:00,5,19.75,19.75,19.6,19.66,166
20160801|2016-04-05 10:30,5,19.65,19.76,19.65,19.7,348
20160801|2016-04-05 11:00,5,19.7,19.8,19.68,19.77,180
20160801|2016-04-05 11:30,5,19.75,19.9,19.74,19.83,230
20160801|2016-04-05 12:00,5,19.85,19.92,19.76,19.76,138
20160801|2016-04-05 12:30,5,19.78,19.82,19.7,19.74,286
20160801|2016-04-05 13:00,5,19.75,19.75,19.65,19.65,83
20160801|2016-04-05 13:30,5,19.61,19.65,19.54,19.55,410
20160801|2016-04-05 14:00,5,19.55,19.7,19.55,19.7,276
20160801|2016-04-05 14:30,5,19.7,19.88,19.7,19.82,619
20160801|2016-04-05 15:00,5,19.8,19.9,19.77,19.79,903
20160801|2016-04-05 15:30,6,19.77,19.8,19.77,19.78,41
20160801|2016-04-05 16:30,6,19.8,19.8,19.8,19.8,33
20160801|2016-04-05 19:00,6,19.75,19.77,19.75,19.77,4
20160801|2016-04-05 20:00,6,19.75,19.75,19.75,19.75,9
20160801|2016-04-05 20:30,6,19.67,19.68,19.67,19.68,11
20160801|2016-04-05 21:00,6,19.67,19.67,19.65,19.65,27
20160801|2016-04-05 21:30,6,19.6,19.62,19.59,19.61,7
20160801|2016-04-05 22:30,6,19.6,19.6,19.59,19.59,2
20160801|2016-04-05 23:00,6,19.59,19.59,19.59,19.59,1
20160801|2016-04-06 00:00,6,19.67,19.67,19.66,19.67,41
20160801|2016-04-06 01:00,6,19.67,19.67,19.62,19.62,7
20160801|2016-04-06 01:30,6,19.6,19.6,19.57,19.59,13
20160801|2016-04-06 02:00,6,19.65,19.67,19.63,19.65,28
20160801|2016-04-06 02:30,6,19.6,19.62,19.58,19.61,28
20160801|2016-04-06 03:00,6,19.75,19.75,19.75,19.75,18
20160801|2016-04-06 03:30,6,19.7,19.72,19.67,19.67,16
20160801|2016-04-06 04:30,6,19.65,19.68,19.63,19.65,73
20160801|2016-04-06 05:00,6,19.71,19.71,19.7,19.7,2
20160801|2016-04-06 06:30,6,19.7,19.7,19.68,19.7,7
20160801|2016-04-06 07:00,6,19.7,19.7,19.7,19.7,8
20160801|2016-04-06 07:30,6,19.75,19.75,19.73,19.73,12
20160801|2016-04-06 08:00,6,19.8,19.85,19.8,19.83,90
20160801|2016-04-06 08:30,6,19.85,19.95,19.77,19.9,485
20160801|2016-04-06 09:00,6,19.9,19.9,19.75,19.75,176
20160801|2016-04-06 09:30,6,19.78,19.83,19.58,19.6,346
20160801|2016-04-06 10:00,6,19.55,19.56,19.5,19.5,242
20160801|2016-04-06 10:30,6,19.45,19.48,19.4,19.4,235
20160801|2016-04-06 11:00,6,19.45,19.5,19.43,19.43,76
20160801|2016-04-06 11:30,6,19.42,19.44,19.35,19.4,172
20160801|2016-04-06 12:00,6,19.4,19.4,19.33,19.33,67
20160801|2016-04-06 12:30,6,19.35,19.44,19.33,19.44,248
20160801|2016-04-06 13:00,6,19.45,19.48,19.4,19.45,474
20160801|2016-04-06 13:30,6,19.4,19.53,19.33,19.33,260
20160801|2016-04-06 14:00,6,19.35,19.35,19.25,19.31,477
20160801|2016-04-06 14:30,6,19.31,19.37,19.25,19.29,696
20160801|2016-04-06 15:00,6,19.3,19.3,19.2,19.2,426
20160801|2016-04-06 15:30,7,19.24,19.25,19.2,19.23,106
20160801|2016-04-06 16:00,7,19.25,19.27,19.25,19.27,12
20160801|2016-04-06 16:30,7,19.3,19.31,19.3,19.3,61
20160801|2016-04-06 17:00,7,19.3,19.3,19.3,19.3,1
20160801|2016-04-06 17:30,7,19.3,19.3,19.23,19.25,41
20160801|2016-04-06 18:30,7,19.23,19.23,19.22,19.22,40
20160801|2016-04-06 19:00,7,19.23,19.26,19.23,19.26,5
20160801|2016-04-06 20:30,7,19.2,19.2,19.18,19.19,8
20160801|2016-04-06 22:00,7,19.25,19.25,19.25,19.25,4
20160801|2016-04-07 02:00,7,19.25,19.3,19.22,19.25,41
20160801|2016-04-07 02:30,7,19.25,19.34,19.25,19.34,22
20160801|2016-04-07 03:00,7,19.32,19.32,19.32,19.32,10
20160801|2016-04-07 03:30,7,19.35,19.38,19.35,19.38,59
20160801|2016-04-07 04:00,7,19.4,19.43,19.38,19.43,20
20160801|2016-04-07 04:30,7,19.43,19.55,19.43,19.54,51
20160801|2016-04-07 05:00,7,19.55,19.55,19.55,19.55,1
20160801|2016-04-07 05:30,7,19.53,19.53,19.51,19.52,19
20160801|2016-04-07 06:00,7,19.5,19.5,19.48,19.48,12
20160801|2016-04-07 06:30,7,19.5,19.5,19.5,19.5,7
20160801|2016-04-07 07:00,7,19.51,19.52,19.4,19.41,29
20160801|2016-04-07 07:30,7,19.45,19.47,19.45,19.45,7
20160801|2016-04-07 08:00,7,19.48,19.58,19.48,19.58,70
20160801|2016-04-07 08:30,7,19.6,19.6,19.42,19.48,241
20160801|2016-04-07 09:00,7,19.5,19.76,19.48,19.76,207
20160801|2016-04-07 09:30,7,19.75,19.75,19.69,19.75,143
20160801|2016-04-07 10:00,7,19.75,19.87,19.75,19.85,252
20160801|2016-04-07 10:30,7,19.8,19.85,19.75,19.8,134
20160801|2016-04-07 11:00,7,19.8,19.9,19.8,19.82,154
20160801|2016-04-07 11:30,7,19.85,19.9,19.8,19.8,264
20160801|2016-04-07 12:00,7,19.81,19.85,19.75,19.85,259
20160801|2016-04-07 12:30,7,19.85,20.01,19.84,20.01,136
20160801|2016-04-07 13:00,7,20.03,20.25,20.03,20.2,392
20160801|2016-04-07 13:30,7,20.17,20.39,20.13,20.36,653
20160801|2016-04-07 14:00,7,20.4,20.45,20.15,20.2,810
20160801|2016-04-07 14:30,7,20.15,20.3,20.15,20.25,413
20160801|2016-04-07 15:00,7,20.25,20.25,20.13,20.2,665
20160801|2016-04-07 15:30,8,20.22,20.25,20.18,20.2,80
20160801|2016-04-07 16:00,8,20.15,20.18,20.15,20.16,61
20160801|2016-04-07 16:30,8,20.15,20.15,20.15,20.15,3
20160801|2016-04-07 17:00,8,20.2,20.2,20.2,20.2,20
20160801|2016-04-07 20:00,8,20.15,20.15,20.15,20.15,1
20160801|2016-04-07 20:30,8,20.15,20.15,20.15,20.15,1
20160801|2016-04-07 21:30,8,20.1,20.15,20.1,20.15,10
20160801|2016-04-07 23:00,8,20.1,20.1,20.03,20.04,28
20160801|2016-04-07 23:30,8,20.03,20.03,20,20,7
20160801|2016-04-08 00:00,8,19.95,19.95,19.91,19.91,11
20160801|2016-04-08 01:00,8,19.92,19.96,19.92,19.93,35
20160801|2016-04-08 01:30,8,19.96,19.97,19.93,19.93,15
20160801|2016-04-08 02:00,8,19.86,19.87,19.85,19.87,34
20160801|2016-04-08 02:30,8,19.85,19.86,19.8,19.85,70
20160801|2016-04-08 03:00,8,19.82,19.89,19.82,19.89,54
20160801|2016-04-08 03:30,8,19.87,19.87,19.87,19.87,1
20160801|2016-04-08 04:00,8,19.93,19.93,19.93,19.93,1
20160801|2016-04-08 04:30,8,19.95,19.95,19.94,19.94,3
20160801|2016-04-08 06:00,8,19.95,19.95,19.95,19.95,4
20160801|2016-04-08 06:30,8,19.9,19.9,19.83,19.83,47
20160801|2016-04-08 07:00,8,19.91,19.93,19.85,19.85,21
20160801|2016-04-08 07:30,8,19.87,19.87,19.79,19.82,58
20160801|2016-04-08 08:00,8,19.8,19.9,19.8,19.87,171
20160801|2016-04-08 08:30,8,19.9,20.05,19.8,19.83,799
20160801|2016-04-08 09:00,8,19.82,19.88,19.75,19.85,380
20160801|2016-04-08 09:30,8,19.85,19.89,19.75,19.89,195
20160801|2016-04-08 10:00,8,19.9,19.97,19.87,19.95,384
20160801|2016-04-08 10:30,8,19.93,20.13,19.93,20,309
20160801|2016-04-08 11:00,8,19.95,20.05,19.94,20.05,194
20160801|2016-04-08 11:30,8,20.08,20.1,19.95,20.02,55
20160801|2016-04-08 12:00,8,20.05,20.09,20,20.06,139
20160801|2016-04-08 12:30,8,20.08,20.08,19.88,19.93,170
20160801|2016-04-08 13:00,8,19.89,19.99,19.77,19.8,326
20160801|2016-04-08 13:30,8,19.8,19.96,19.8,19.9,256
20160801|2016-04-08 14:00,8,19.87,20.18,19.87,20.18,280
20160801|2016-04-08 14:30,8,20.18,20.3,20.03,20.05,570
20160801|2016-04-08 15:00,8,20.04,20.1,20,20.1,569
20160801|2016-04-10 17:00,11,20.05,20.07,20.05,20.07,8
20160801|2016-04-10 17:30,11,20.05,20.05,20.05,20.05,3
20160801|2016-04-10 18:00,11,20.03,20.03,20,20,4
20160801|2016-04-10 18:30,11,20,20,19.97,19.97,8
20160801|2016-04-10 19:00,11,20.03,20.05,20.02,20.05,15
20160801|2016-04-10 19:30,11,20.05,20.05,20.05,20.05,2
20160801|2016-04-10 20:00,11,20.1,20.2,20.1,20.2,8
20160801|2016-04-10 21:30,11,20.05,20.05,20.05,20.05,2
20160801|2016-04-11 01:30,11,20.1,20.1,20.1,20.1,5
20160801|2016-04-11 02:00,11,20.12,20.33,20.12,20.23,150
20160801|2016-04-11 02:30,11,20.25,20.25,19.82,19.82,159
20160801|2016-04-11 03:00,11,19.87,19.92,19.83,19.92,50
20160801|2016-04-11 03:30,11,19.88,19.9,19.88,19.88,3
20160801|2016-04-11 04:00,11,19.93,19.94,19.93,19.93,4
20160801|2016-04-11 04:30,11,19.9,19.9,19.9,19.9,8
20160801|2016-04-11 06:30,11,19.87,19.88,19.87,19.88,5
20160801|2016-04-11 07:00,11,19.9,19.9,19.9,19.9,33
20160801|2016-04-11 07:30,11,19.9,19.9,19.85,19.85,34
20160801|2016-04-11 08:00,11,19.83,19.9,19.83,19.9,104
20160801|2016-04-11 08:30,11,19.9,20,19.87,19.9,388
20160801|2016-04-11 09:00,11,19.9,19.92,19.85,19.9,217
20160801|2016-04-11 09:30,11,19.9,20.1,19.9,20.1,320
20160801|2016-04-11 10:00,11,20.1,20.13,19.95,19.95,301
20160801|2016-04-11 10:30,11,19.95,20.05,19.95,19.95,112
20160801|2016-04-11 11:00,11,19.95,19.98,19.83,19.85,138
20160801|2016-04-11 11:30,11,19.93,19.97,19.85,19.85,232
20160801|2016-04-11 12:00,11,19.85,19.9,19.8,19.88,168
20160801|2016-04-11 12:30,11,19.88,20,19.85,20,175
20160801|2016-04-11 13:00,11,19.95,20.01,19.95,20,157
20160801|2016-04-11 13:30,11,20.05,20.05,19.95,20,166
20160801|2016-04-11 14:00,11,19.97,20.15,19.97,20.15,188
20160801|2016-04-11 14:30,11,20.15,20.35,20.15,20.31,419
20160801|2016-04-11 15:00,11,20.31,20.45,20.31,20.4,730
20160801|2016-04-11 15:30,12,20.45,20.5,20.45,20.47,35
20160801|2016-04-11 16:00,12,20.5,20.5,20.5,20.5,1
20160801|2016-04-11 19:00,12,20.47,20.47,20.38,20.4,27
20160801|2016-04-11 19:30,12,20.38,20.38,20.38,20.38,1
20160801|2016-04-11 20:30,12,20.37,20.38,20.37,20.38,12
20160801|2016-04-11 23:00,12,20.33,20.33,20.33,20.33,1
20160801|2016-04-11 23:30,12,20.33,20.33,20.33,20.33,12
20160801|2016-04-12 01:30,12,20.35,20.35,20.28,20.28,15
20160801|2016-04-12 02:00,12,20.25,20.3,20.25,20.3,6
20160801|2016-04-12 02:30,12,20.37,20.37,20.35,20.35,4
20160801|2016-04-12 03:00,12,20.4,20.42,20.4,20.42,4
20160801|2016-04-12 04:30,12,20.25,20.25,20.25,20.25,10
20160801|2016-04-12 05:30,12,20.25,20.25,20.25,20.25,1
20160801|2016-04-12 06:00,12,20.2,20.23,20.2,20.23,15
20160801|2016-04-12 06:30,12,20.25,20.25,20.25,20.25,10
20160801|2016-04-12 07:00,12,20.25,20.25,20.25,20.25,10
20160801|2016-04-12 07:30,12,20.3,20.33,20.23,20.33,48
20160801|2016-04-12 08:00,12,20.38,20.4,20.33,20.33,171
20160801|2016-04-12 08:30,12,20.3,20.45,20.3,20.4,643
20160801|2016-04-12 09:00,12,20.38,20.75,20.35,20.6,798
20160801|2016-04-12 09:30,12,20.63,20.63,20.3,20.35,1056
20160801|2016-04-12 10:00,12,20.35,20.35,20.09,20.15,200
20160801|2016-04-12 10:30,12,20.1,20.2,20.1,20.2,172
20160801|2016-04-12 11:00,12,20.22,20.22,20.1,20.12,198
20160801|2016-04-12 11:30,12,20.1,20.1,20.02,20.05,147
20160801|2016-04-12 12:00,12,20.08,20.18,20.08,20.13,209
20160801|2016-04-12 12:30,12,20.13,20.15,20.05,20.05,109
20160801|2016-04-12 13:00,12,20.03,20.05,19.98,20,113
20160801|2016-04-12 13:30,12,20,20.05,19.95,19.95,211
20160801|2016-04-12 14:00,12,19.95,20.08,19.95,20.03,1242
20160801|2016-04-12 14:30,12,20.03,20.15,20.01,20.13,958
20160801|2016-04-12 15:00,12,20.13,20.15,20.05,20.15,776
20160801|2016-04-12 15:30,13,20.1,20.15,20.1,20.15,2
20160801|2016-04-12 16:30,13,20.15,20.17,20.15,20.15,23
20160801|2016-04-12 18:00,13,20.17,20.17,20.15,20.15,15
20160801|2016-04-12 18:30,13,20.16,20.16,20.16,20.16,1
20160801|2016-04-12 19:00,13,20.1,20.1,20.08,20.08,11
20160801|2016-04-12 19:30,13,20.12,20.13,20.11,20.11,16
20160801|2016-04-12 20:00,13,20.13,20.13,20.07,20.07,2
20160801|2016-04-12 20:30,13,20.09,20.09,20.07,20.07,18
20160801|2016-04-12 21:00,13,20.05,20.05,20.05,20.05,2
20160801|2016-04-12 21:30,13,20.02,20.02,20.02,20.02,1
20160801|2016-04-13 00:30,13,20,20,19.99,19.99,53
20160801|2016-04-13 01:00,13,19.95,19.95,19.95,19.95,40
20160801|2016-04-13 01:30,13,19.95,19.95,19.94,19.95,53
20160801|2016-04-13 02:00,13,20,20.04,19.95,19.95,20
20160801|2016-04-13 02:30,13,19.97,19.97,19.93,19.93,10
20160801|2016-04-13 03:00,13,19.9,19.92,19.87,19.87,3
20160801|2016-04-13 03:30,13,19.85,19.87,19.83,19.86,120
20160801|2016-04-13 04:00,13,19.82,19.82,19.82,19.82,1
20160801|2016-04-13 04:30,13,19.75,19.8,19.75,19.79,190
20160801|2016-04-13 05:00,13,19.77,19.8,19.77,19.8,37
20160801|2016-04-13 05:30,13,19.8,19.8,19.78,19.78,7
20160801|2016-04-13 06:00,13,19.75,19.77,19.75,19.75,94
20160801|2016-04-13 06:30,13,19.75,19.75,19.75,19.75,17
20160801|2016-04-13 07:00,13,19.78,19.8,19.78,19.8,16
20160801|2016-04-13 07:30,13,19.8,19.85,19.8,19.85,17
20160801|2016-04-13 08:00,13,19.84,19.89,19.84,19.89,35
20160801|2016-04-13 08:30,13,19.85,19.87,19.75,19.75,1159
20160801|2016-04-13 09:00,13,19.75,19.77,19.6,19.67,223
20160801|2016-04-13 09:30,13,19.65,19.78,19.62,19.7,373
20160801|2016-04-13 10:00,13,19.7,19.7,19.6,19.6,240
20160801|2016-04-13 10:30,13,19.6,19.7,19.57,19.65,207
20160801|2016-04-13 11:00,13,19.7,19.8,19.65,19.77,163
20160801|2016-04-13 11:30,13,19.75,19.77,19.74,19.74,45
20160801|2016-04-13 12:00,13,19.73,19.85,19.73,19.79,924
20160801|2016-04-13 12:30,13,19.8,19.82,19.73,19.74,277
20160801|2016-04-13 13:00,13,19.75,19.78,19.7,19.76,381
20160801|2016-04-13 13:30,13,19.75,19.75,19.7,19.75,31
20160801|2016-04-13 14:00,13,19.71,19.73,19.63,19.65,312
20160801|2016-04-13 14:30,13,19.65,19.72,19.6,19.7,578
20160801|2016-04-13 15:00,13,19.66,19.7,19.6,19.65,661
20160801|2016-04-13 15:30,14,19.8,19.8,19.7,19.74,3
20160801|2016-04-13 19:00,14,19.71,19.74,19.68,19.68,7
20160801|2016-04-13 19:30,14,19.7,19.7,19.68,19.68,9
20160801|2016-04-13 20:30,14,19.73,19.73,19.73,19.73,2
20160801|2016-04-13 22:00,14,19.74,19.74,19.74,19.74,1
20160801|2016-04-14 00:30,14,19.71,19.71,19.71,19.71,1
20160801|2016-04-14 01:00,14,19.79,19.79,19.79,19.79,1
20160801|2016-04-14 01:30,14,19.78,19.78,19.78,19.78,3
20160801|2016-04-14 02:00,14,19.8,19.8,19.78,19.8,18
20160801|2016-04-14 02:30,14,19.8,19.83,19.8,19.83,23
20160801|2016-04-14 04:00,14,19.82,19.82,19.8,19.8,5
20160801|2016-04-14 04:30,14,19.71,19.72,19.67,19.67,12
20160801|2016-04-14 05:00,14,19.7,19.7,19.69,19.69,2
20160801|2016-04-14 06:00,14,19.69,19.69,19.68,19.68,4
20160801|2016-04-14 06:30,14,19.7,19.7,19.7,19.7,3
20160801|2016-04-14 07:00,14,19.72,19.72,19.72,19.72,7
20160801|2016-04-14 07:30,14,19.68,19.68,19.65,19.67,30
20160801|2016-04-14 08:00,14,19.65,19.65,19.6,19.63,112
20160801|2016-04-14 08:30,14,19.6,19.73,19.6,19.62,616
20160801|2016-04-14 09:00,14,19.63,19.65,19.4,19.42,306
20160801|2016-04-14 09:30,14,19.42,19.5,19.4,19.42,320
20160801|2016-04-14 10:00,14,19.4,19.55,19.4,19.5,520
20160801|2016-04-14 10:30,14,19.45,19.5,19.45,19.49,74
20160801|2016-04-14 11:00,14,19.45,19.52,19.45,19.51,39
20160801|2016-04-14 11:30,14,19.54,19.57,19.49,19.55,328
20160801|2016-04-14 12:00,14,19.55,19.75,19.55,19.75,268
20160801|2016-04-14 12:30,14,19.71,19.85,19.7,19.8,367
20160801|2016-04-14 13:00,14,19.85,19.85,19.68,19.7,157
20160801|2016-04-14 13:30,14,19.7,19.8,19.65,19.7,199
20160801|2016-04-14 14:00,14,19.7,19.75,19.67,19.72,164
20160801|2016-04-14 14:30,14,19.73,19.75,19.6,19.65,396
20160801|2016-04-14 15:00,14,19.69,19.75,19.6,19.62,394
20160801|2016-04-14 15:30,15,19.62,19.63,19.6,19.6,31
20160801|2016-04-14 16:30,15,19.6,19.6,19.6,19.6,2
20160801|2016-04-14 17:00,15,19.62,19.62,19.62,19.62,1
20160801|2016-04-14 21:00,15,19.6,19.6,19.6,19.6,1
20160801|2016-04-15 02:00,15,19.65,19.67,19.65,19.67,30
20160801|2016-04-15 03:30,15,19.69,19.72,19.69,19.72,8
20160801|2016-04-15 04:00,15,19.7,19.7,19.69,19.7,8
20160801|2016-04-15 05:30,15,19.72,19.72,19.72,19.72,1
20160801|2016-04-15 06:00,15,19.72,19.72,19.72,19.72,5
20160801|2016-04-15 07:00,15,19.73,19.74,19.67,19.74,31
20160801|2016-04-15 07:30,15,19.7,19.7,19.67,19.67,11
20160801|2016-04-15 08:00,15,19.65,19.65,19.62,19.64,53
20160801|2016-04-15 08:30,15,19.65,19.7,19.58,19.7,553
20160801|2016-04-15 09:00,15,19.7,19.8,19.65,19.65,403
20160801|2016-04-15 09:30,15,19.65,19.65,19.52,19.56,280
20160801|2016-04-15 10:00,15,19.6,19.6,19.51,19.55,281
20160801|2016-04-15 10:30,15,19.55,19.6,19.53,19.6,156
20160801|2016-04-15 11:00,15,19.59,19.65,19.58,19.62,238
20160801|2016-04-15 11:30,15,19.63,19.7,19.6,19.66,176
20160801|2016-04-15 12:00,15,19.65,19.75,19.65,19.7,180
20160801|2016-04-15 12:30,15,19.73,19.8,19.7,19.73,194
20160801|2016-04-15 13:00,15,19.7,19.75,19.63,19.65,311
20160801|2016-04-15 13:30,15,19.63,19.65,19.6,19.6,208
20160801|2016-04-15 14:00,15,19.58,19.65,19.55,19.55,351
20160801|2016-04-15 14:30,15,19.55,19.6,19.54,19.55,466
20160801|2016-04-15 15:00,15,19.6,19.6,19.5,19.53,476
20160801|2016-04-17 17:00,18,19.58,19.85,19.58,19.85,13
20160801|2016-04-17 18:00,18,19.75,19.78,19.74,19.78,14
20160801|2016-04-17 18:30,18,19.71,19.79,19.71,19.79,37
20160801|2016-04-17 19:00,18,19.79,19.81,19.76,19.76,11
20160801|2016-04-17 19:30,18,19.85,19.85,19.8,19.82,21
20160801|2016-04-18 01:00,18,19.88,19.9,19.88,19.9,2
20160801|2016-04-18 01:30,18,19.84,19.88,19.83,19.88,28
20160801|2016-04-18 02:00,18,19.89,19.93,19.8,19.8,39
20160801|2016-04-18 02:30,18,19.76,19.76,19.73,19.73,17
20160801|2016-04-18 03:00,18,19.7,19.7,19.7,19.7,6
20160801|2016-04-18 03:30,18,19.68,19.68,19.66,19.66,4
20160801|2016-04-18 04:00,18,19.65,19.65,19.65,19.65,6
20160801|2016-04-18 05:00,18,19.65,19.67,19.62,19.65,95
20160801|2016-04-18 05:30,18,19.62,19.67,19.61,19.67,25
20160801|2016-04-18 06:00,18,19.68,19.68,19.65,19.65,26
20160801|2016-04-18 07:00,18,19.7,19.71,19.7,19.71,11
20160801|2016-04-18 07:30,18,19.73,19.75,19.7,19.75,34
20160801|2016-04-18 08:00,18,19.75,19.8,19.75,19.75,195
20160801|2016-04-18 08:30,18,19.75,19.75,19.47,19.47,582
20160801|2016-04-18 09:00,18,19.45,19.45,19.23,19.24,309
20160801|2016-04-18 09:30,18,19.24,19.25,19.16,19.16,520
20160801|2016-04-18 10:00,18,19.2,19.2,19.03,19.09,369
20160801|2016-04-18 10:30,18,19.08,19.13,19.03,19.1,380
20160801|2016-04-18 11:00,18,19.06,19.06,18.93,18.95,188
20160801|2016-04-18 11:30,18,18.92,18.98,18.9,18.95,152
20160801|2016-04-18 12:00,18,18.95,19.02,18.95,18.98,241
20160801|2016-04-18 12:30,18,18.95,18.95,18.89,18.89,232
20160801|2016-04-18 13:00,18,18.88,18.93,18.8,18.84,319
20160801|2016-04-18 13:30,18,18.8,18.85,18.67,18.7,801
20160801|2016-04-18 14:00,18,18.7,18.78,18.65,18.7,301
20160801|2016-04-18 14:30,18,18.69,18.7,18.6,18.67,667
20160801|2016-04-18 15:00,18,18.65,18.8,18.65,18.75,397
20160801|2016-04-18 15:30,19,18.78,18.8,18.7,18.7,84
20160801|2016-04-18 16:00,19,18.75,18.76,18.75,18.76,4
20160801|2016-04-18 16:30,19,18.8,18.8,18.8,18.8,7
20160801|2016-04-18 17:00,19,18.8,18.8,18.8,18.8,1
20160801|2016-04-18 18:00,19,18.74,18.74,18.74,18.74,1
20160801|2016-04-18 20:00,19,18.7,18.7,18.7,18.7,3
20160801|2016-04-18 20:30,19,18.7,18.7,18.7,18.7,1
20160801|2016-04-18 21:00,19,18.74,18.74,18.69,18.73,7
20160801|2016-04-18 23:00,19,18.72,18.72,18.72,18.72,1
20160801|2016-04-18 23:30,19,18.76,18.76,18.76,18.76,5
20160801|2016-04-19 01:00,19,18.68,18.68,18.68,18.68,3
20160801|2016-04-19 02:00,19,18.65,18.65,18.61,18.61,32
20160801|2016-04-19 02:30,19,18.55,18.55,18.5,18.5,23
20160801|2016-04-19 03:00,19,18.55,18.58,18.54,18.58,76
20160801|2016-04-19 04:00,19,18.57,18.57,18.5,18.5,35
20160801|2016-04-19 04:30,19,18.55,18.55,18.52,18.53,39
20160801|2016-04-19 05:00,19,18.52,18.52,18.5,18.5,7
20160801|2016-04-19 05:30,19,18.55,18.55,18.5,18.52,84
20160801|2016-04-19 06:00,19,18.5,18.55,18.5,18.55,14
20160801|2016-04-19 06:30,19,18.55,18.55,18.5,18.5,63
20160801|2016-04-19 07:00,19,18.5,18.55,18.5,18.54,9
20160801|2016-04-19 07:30,19,18.54,18.56,18.54,18.56,31
20160801|2016-04-19 08:00,19,18.55,18.63,18.55,18.62,85
20160801|2016-04-19 08:30,19,18.6,18.69,18.5,18.54,558
20160801|2016-04-19 09:00,19,18.54,18.6,18.45,18.55,721
20160801|2016-04-19 09:30,19,18.55,18.74,18.55,18.6,698
20160801|2016-04-19 10:00,19,18.62,18.72,18.61,18.65,498
20160801|2016-04-19 10:30,19,18.65,18.88,18.59,18.85,481
20160801|2016-04-19 11:00,19,18.85,19.03,18.83,18.98,471
20160801|2016-04-19 11:30,19,18.98,19.13,18.98,19,218
20160801|2016-04-19 12:00,19,19,19.08,18.98,19.05,261
20160801|2016-04-19 12:30,19,19.03,19.15,19,19.01,430
20160801|2016-04-19 13:00,19,19,19,18.89,19,304
20160801|2016-04-19 13:30,19,19,19.08,19,19.07,197
20160801|2016-04-19 14:00,19,19.09,19.12,18.98,19.05,775
20160801|2016-04-19 14:30,19,19.03,19.06,18.95,18.99,422
20160801|2016-04-19 15:00,19,18.98,19.07,18.9,18.9,629
20160801|2016-04-19 15:30,20,18.95,19,18.93,18.93,48
20160801|2016-04-19 16:00,20,18.9,18.94,18.9,18.94,3
20160801|2016-04-19 17:00,20,18.95,18.95,18.95,18.95,26
20160801|2016-04-19 17:30,20,18.95,18.95,18.95,18.95,8
20160801|2016-04-19 18:30,20,18.97,19.01,18.97,19.01,2
20160801|2016-04-19 19:00,20,18.95,18.95,18.95,18.95,3
20160801|2016-04-19 19:30,20,19.05,19.05,19.05,19.05,4
20160801|2016-04-19 20:00,20,19.06,19.07,19.06,19.07,12
20160801|2016-04-19 20:30,20,19.09,19.09,19.09,19.09,8
20160801|2016-04-19 21:00,20,19.09,19.09,19.09,19.09,11
20160801|2016-04-19 21:30,20,19.09,19.1,19.09,19.1,14
20160801|2016-04-19 22:00,20,19.09,19.15,19.09,19.15,15
20160801|2016-04-20 00:00,20,19.14,19.14,19.14,19.14,2
20160801|2016-04-20 02:00,20,19.1,19.15,19.08,19.15,37
20160801|2016-04-20 02:30,20,19.1,19.13,19.09,19.1,31
20160801|2016-04-20 04:00,20,19.11,19.11,19.1,19.1,11
20160801|2016-04-20 04:30,20,19.05,19.07,19.02,19.02,14
20160801|2016-04-20 05:30,20,19.03,19.03,18.95,18.95,15
20160801|2016-04-20 06:00,20,18.95,18.97,18.85,18.88,92
20160801|2016-04-20 06:30,20,18.85,18.88,18.85,18.87,90
20160801|2016-04-20 07:00,20,18.9,18.95,18.82,18.85,225
20160801|2016-04-20 07:30,20,18.85,18.87,18.7,18.7,319
20160801|2016-04-20 08:00,20,18.75,18.85,18.75,18.8,226
20160801|2016-04-20 08:30,20,18.8,18.95,18.75,18.9,952
20160801|2016-04-20 09:00,20,18.89,19.05,18.87,19.05,798
20160801|2016-04-20 09:30,20,19,19.2,19,19.04,762
20160801|2016-04-20 10:00,20,19.05,19.1,18.87,18.95,608
20160801|2016-04-20 10:30,20,18.93,18.95,18.8,18.89,623
20160801|2016-04-20 11:00,20,18.89,18.95,18.85,18.88,559
20160801|2016-04-20 11:30,20,18.9,18.9,18.82,18.88,403
20160801|2016-04-20 12:00,20,18.85,18.92,18.84,18.9,386
20160801|2016-04-20 12:30,20,18.9,18.9,18.84,18.87,292
20160801|2016-04-20 13:00,20,18.87,18.87,18.77,18.8,221
20160801|2016-04-20 13:30,20,18.8,18.85,18.78,18.8,221
20160801|2016-04-20 14:00,20,18.8,19,18.8,18.96,384
20160801|2016-04-20 14:30,20,18.95,19.1,18.95,19.06,1157
20160801|2016-04-20 15:00,20,19.07,19.15,19.07,19.1,643
20160801|2016-04-20 15:30,21,19.15,19.19,19.14,19.15,44
20160801|2016-04-20 16:00,21,19.14,19.14,19.14,19.14,14
20160801|2016-04-20 16:30,21,19.15,19.15,19.15,19.15,5
20160801|2016-04-20 17:00,21,19.15,19.15,19.15,19.15,1
20160801|2016-04-20 17:30,21,19.14,19.16,19.14,19.14,6
20160801|2016-04-20 18:00,21,19.14,19.14,19.14,19.14,1
20160801|2016-04-20 18:30,21,19.16,19.16,19.16,19.16,3
20160801|2016-04-20 19:00,21,19.2,19.2,19.2,19.2,2
20160801|2016-04-20 19:30,21,19.16,19.25,19.16,19.25,24
20160801|2016-04-20 21:00,21,19.16,19.16,19.14,19.14,19
20160801|2016-04-20 21:30,21,19.15,19.15,19.12,19.14,6
20160801|2016-04-20 22:00,21,19.1,19.12,19.05,19.05,74
20160801|2016-04-20 22:30,21,19.08,19.08,18.97,19,52
20160801|2016-04-20 23:00,21,19.05,19.05,19.02,19.02,10
20160801|2016-04-20 23:30,21,19.05,19.05,19.05,19.05,2
20160801|2016-04-21 00:30,21,19.05,19.05,19.05,19.05,9
20160801|2016-04-21 01:30,21,19.05,19.1,19.05,19.1,25
20160801|2016-04-21 02:00,21,19.05,19.14,19.05,19.1,13
20160801|2016-04-21 02:30,21,19.1,19.1,19.09,19.09,7
20160801|2016-04-21 03:00,21,19.05,19.05,19.05,19.05,1
20160801|2016-04-21 03:30,21,19.05,19.05,19.05,19.05,1
20160801|2016-04-21 04:00,21,19.12,19.14,19.09,19.1,62
20160801|2016-04-21 05:00,21,19.12,19.15,19.12,19.15,7
20160801|2016-04-21 05:30,21,19.15,19.15,19.15,19.15,1
20160801|2016-04-21 06:00,21,19.15,19.19,19.13,19.18,73
20160801|2016-04-21 06:30,21,19.15,19.15,19.15,19.15,2
20160801|2016-04-21 07:00,21,19.17,19.17,19.09,19.1,49
20160801|2016-04-21 07:30,21,19.1,19.16,19.07,19.15,125
20160801|2016-04-21 08:00,21,19.18,19.2,19.16,19.16,37
20160801|2016-04-21 08:30,21,19.15,19.5,19.15,19.41,2426
20160801|2016-04-21 09:00,21,19.43,19.5,19.27,19.35,948
20160801|2016-04-21 09:30,21,19.4,19.4,19.2,19.3,428
20160801|2016-04-21 10:00,21,19.3,19.41,19.25,19.35,302
20160801|2016-04-21 10:30,21,19.35,19.48,19.3,19.48,456
20160801|2016-04-21 11:00,21,19.48,19.55,19.44,19.49,355
20160801|2016-04-21 11:30,21,19.5,19.51,19.43,19.45,504
20160801|2016-04-21 12:00,21,19.45,19.58,19.44,19.55,112
20160801|2016-04-21 12:30,21,19.55,19.58,19.45,19.53,421
20160801|2016-04-21 13:00,21,19.5,19.55,19.45,19.5,173
20160801|2016-04-21 13:30,21,19.52,19.67,19.5,19.5,390
20160801|2016-04-21 14:00,21,19.47,19.6,19.45,19.59,750
20160801|2016-04-21 14:30,21,19.55,19.6,19.5,19.51,971
20160801|2016-04-21 15:00,21,19.5,19.7,19.48,19.65,1475
20160801|2016-04-21 15:30,22,19.74,19.74,19.68,19.69,129
20160801|2016-04-21 16:00,22,19.69,19.69,19.65,19.65,9
20160801|2016-04-21 16:30,22,19.7,19.72,19.68,19.68,10
20160801|2016-04-21 17:00,22,19.73,19.74,19.73,19.74,2
20160801|2016-04-21 19:00,22,19.67,19.67,19.67,19.67,1
20160801|2016-04-21 20:30,22,19.66,19.66,19.66,19.66,1
20160801|2016-04-21 21:30,22,19.62,19.63,19.61,19.63,18
20160801|2016-04-21 23:30,22,19.65,19.67,19.6,19.6,27
20160801|2016-04-22 00:30,22,19.6,19.61,19.6,19.6,6
20160801|2016-04-22 01:00,22,19.6,19.61,19.54,19.54,24
20160801|2016-04-22 01:30,22,19.53,19.53,19.45,19.47,34
20160801|2016-04-22 02:00,22,19.49,19.56,19.49,19.5,18
20160801|2016-04-22 02:30,22,19.5,19.5,19.5,19.5,4
20160801|2016-04-22 03:00,22,19.52,19.52,19.5,19.5,3
20160801|2016-04-22 03:30,22,19.5,19.66,19.5,19.63,55
20160801|2016-04-22 04:00,22,19.63,19.68,19.52,19.52,25
20160801|2016-04-22 04:30,22,19.55,19.55,19.55,19.55,10
20160801|2016-04-22 05:00,22,19.55,19.55,19.5,19.5,6
20160801|2016-04-22 05:30,22,19.48,19.56,19.48,19.56,9
20160801|2016-04-22 06:00,22,19.53,19.55,19.52,19.55,6
20160801|2016-04-22 06:30,22,19.55,19.55,19.55,19.55,4
20160801|2016-04-22 07:00,22,19.59,19.65,19.58,19.6,77
20160801|2016-04-22 07:30,22,19.6,19.65,19.58,19.63,44
20160801|2016-04-22 08:00,22,19.65,19.67,19.62,19.67,40
20160801|2016-04-22 08:30,22,19.7,19.7,19.45,19.46,550
20160801|2016-04-22 09:00,22,19.45,19.6,19.41,19.55,307
20160801|2016-04-22 09:30,22,19.5,19.7,19.5,19.7,422
20160801|2016-04-22 10:00,22,19.65,19.75,19.63,19.65,225
20160801|2016-04-22 10:30,22,19.65,19.68,19.6,19.6,139
20160801|2016-04-22 11:00,22,19.55,19.73,19.55,19.73,166
20160801|2016-04-22 11:30,22,19.71,19.73,19.65,19.68,67
20160801|2016-04-22 12:00,22,19.65,19.65,19.56,19.6,260
20160801|2016-04-22 12:30,22,19.6,19.6,19.44,19.45,1042
20160801|2016-04-22 13:00,22,19.45,19.52,19.4,19.43,157
20160801|2016-04-22 13:30,22,19.39,19.45,19.39,19.4,289
20160801|2016-04-22 14:00,22,19.38,19.45,19.32,19.39,293
20160801|2016-04-22 14:30,22,19.35,19.4,19.33,19.37,243
20160801|2016-04-22 15:00,22,19.38,19.4,19.33,19.4,286
20160801|2016-04-24 17:00,25,19.3,19.32,19.28,19.28,14
20160801|2016-04-24 17:30,25,19.3,19.3,19.3,19.3,3
20160801|2016-04-24 19:00,25,19.32,19.36,19.25,19.3,144
20160801|2016-04-24 19:30,25,19.31,19.33,19.3,19.3,66
20160801|2016-04-24 20:30,25,19.33,19.33,19.33,19.33,3
20160801|2016-04-24 21:30,25,19.35,19.35,19.35,19.35,3
20160801|2016-04-24 22:30,25,19.4,19.41,19.4,19.41,2
20160801|2016-04-25 01:00,25,19.45,19.5,19.43,19.45,77
20160801|2016-04-25 02:00,25,19.4,19.53,19.4,19.53,27
20160801|2016-04-25 02:30,25,19.6,19.61,19.57,19.6,38
20160801|2016-04-25 03:00,25,19.6,19.61,19.55,19.55,25
20160801|2016-04-25 04:00,25,19.58,19.58,19.58,19.58,1
20160801|2016-04-25 04:30,25,19.54,19.54,19.5,19.5,5
20160801|2016-04-25 06:00,25,19.45,19.45,19.45,19.45,1
20160801|2016-04-25 06:30,25,19.45,19.45,19.45,19.45,2
20160801|2016-04-25 07:00,25,19.45,19.55,19.45,19.5,40
20160801|2016-04-25 07:30,25,19.45,19.45,19.43,19.45,6
20160801|2016-04-25 08:00,25,19.5,19.5,19.47,19.47,115
20160801|2016-04-25 08:30,25,19.45,19.59,19.4,19.5,709
20160801|2016-04-25 09:00,25,19.5,19.6,19.45,19.55,299
20160801|2016-04-25 09:30,25,19.6,19.68,19.54,19.67,1417
20160801|2016-04-25 10:00,25,19.66,19.76,19.6,19.6,355
20160801|2016-04-25 10:30,25,19.63,19.77,19.6,19.7,198
20160801|2016-04-25 11:00,25,19.75,19.8,19.69,19.72,555
20160801|2016-04-25 11:30,25,19.73,19.8,19.6,19.63,1275
20160801|2016-04-25 12:00,25,19.6,19.7,19.59,19.63,697
20160801|2016-04-25 12:30,25,19.6,19.65,19.6,19.6,224
20160801|2016-04-25 13:00,25,19.6,19.7,19.55,19.65,296
20160801|2016-04-25 13:30,25,19.65,19.71,19.64,19.64,150
20160801|2016-04-25 14:00,25,19.6,19.69,19.6,19.6,131
20160801|2016-04-25 14:30,25,19.65,19.7,19.6,19.61,798
20160801|2016-04-25 15:00,25,19.6,19.64,19.45,19.45,709
20160801|2016-04-25 15:30,26,19.48,19.51,19.45,19.5,12
20160801|2016-04-25 16:00,26,19.45,19.47,19.45,19.45,75
20160801|2016-04-25 19:00,26,19.49,19.49,19.49,19.49,2
20160801|2016-04-25 20:00,26,19.43,19.43,19.43,19.43,1
20160801|2016-04-25 20:30,26,19.47,19.47,19.47,19.47,9
20160801|2016-04-25 21:00,26,19.5,19.55,19.5,19.55,7
20160801|2016-04-25 22:30,26,19.55,19.55,19.54,19.55,25
20160801|2016-04-26 02:00,26,19.5,19.5,19.42,19.45,14
20160801|2016-04-26 02:30,26,19.35,19.38,19.35,19.35,13
20160801|2016-04-26 03:00,26,19.35,19.45,19.35,19.4,51
20160801|2016-04-26 03:30,26,19.37,19.38,19.37,19.38,6
20160801|2016-04-26 04:00,26,19.4,19.4,19.35,19.36,15
20160801|2016-04-26 04:30,26,19.35,19.4,19.32,19.4,68
20160801|2016-04-26 05:00,26,19.44,19.45,19.44,19.45,10
20160801|2016-04-26 06:00,26,19.4,19.42,19.4,19.42,12
20160801|2016-04-26 06:30,26,19.45,19.45,19.42,19.43,16
20160801|2016-04-26 07:00,26,19.41,19.41,19.41,19.41,1
20160801|2016-04-26 07:30,26,19.43,19.45,19.43,19.45,14
20160801|2016-04-26 08:00,26,19.43,19.5,19.43,19.45,112
20160801|2016-04-26 08:30,26,19.45,19.55,19.35,19.35,477
20160801|2016-04-26 09:00,26,19.39,19.48,19.35,19.45,332
20160801|2016-04-26 09:30,26,19.47,19.51,19.43,19.5,239
20160801|2016-04-26 10:00,26,19.5,19.55,19.4,19.4,228
20160801|2016-04-26 10:30,26,19.4,19.46,19.4,19.4,177
20160801|2016-04-26 11:00,26,19.41,19.42,19.3,19.35,189
20160801|2016-04-26 11:30,26,19.34,19.4,19.33,19.4,177
20160801|2016-04-26 12:00,26,19.38,19.4,19.35,19.35,82
20160801|2016-04-26 12:30,26,19.35,19.4,19.3,19.35,141
20160801|2016-04-26 13:00,26,19.34,19.4,19.3,19.39,123
20160801|2016-04-26 13:30,26,19.4,19.43,19.3,19.4,278
20160801|2016-04-26 14:00,26,19.4,19.49,19.35,19.45,390
20160801|2016-04-26 14:30,26,19.45,19.45,19.35,19.39,355
20160801|2016-04-26 15:00,26,19.37,19.4,19.25,19.35,905
20160801|2016-04-26 15:30,27,19.39,19.43,19.38,19.43,53
20160801|2016-04-26 16:00,27,19.5,19.5,19.48,19.5,3
20160801|2016-04-26 17:00,27,19.5,19.5,19.5,19.5,2
20160801|2016-04-26 19:00,27,19.5,19.5,19.5,19.5,3
20160801|2016-04-26 20:00,27,19.5,19.5,19.5,19.5,2
20160801|2016-04-26 20:30,27,19.5,19.5,19.5,19.5,6
20160801|2016-04-26 21:00,27,19.5,19.5,19.5,19.5,1
20160801|2016-04-26 22:30,27,19.53,19.53,19.51,19.51,16
20160801|2016-04-27 00:00,27,19.53,19.53,19.47,19.47,14
20160801|2016-04-27 00:30,27,19.49,19.5,19.49,19.5,24
20160801|2016-04-27 02:00,27,19.47,19.47,19.38,19.45,39
20160801|2016-04-27 03:00,27,19.4,19.4,19.4,19.4,5
20160801|2016-04-27 03:30,27,19.45,19.45,19.45,19.45,11
20160801|2016-04-27 04:00,27,19.5,19.53,19.5,19.53,11
20160801|2016-04-27 04:30,27,19.54,19.54,19.52,19.53,4
20160801|2016-04-27 05:00,27,19.55,19.56,19.5,19.5,15
20160801|2016-04-27 05:30,27,19.5,19.52,19.48,19.52,77
20160801|2016-04-27 06:00,27,19.51,19.53,19.48,19.52,51
20160801|2016-04-27 06:30,27,19.5,19.53,19.5,19.53,36
20160801|2016-04-27 07:00,27,19.5,19.5,19.5,19.5,4
20160801|2016-04-27 07:30,27,19.53,19.54,19.53,19.54,4
20160801|2016-04-27 08:00,27,19.54,19.58,19.53,19.58,28
20160801|2016-04-27 08:30,27,19.55,19.55,19.43,19.48,122
20160801|2016-04-27 09:00,27,19.45,19.55,19.42,19.52,162
20160801|2016-04-27 09:30,27,19.55,19.62,19.5,19.55,292
20160801|2016-04-27 10:00,27,19.55,19.58,19.45,19.45,196
20160801|2016-04-27 10:30,27,19.47,19.47,19.35,19.39,344
20160801|2016-04-27 11:00,27,19.35,19.4,19.3,19.3,464
20160801|2016-04-27 11:30,27,19.3,19.39,19.25,19.35,409
20160801|2016-04-27 12:00,27,19.39,19.4,19.3,19.35,548
20160801|2016-04-27 12:30,27,19.38,19.38,19.25,19.35,551
20160801|2016-04-27 13:00,27,19.3,19.38,19.14,19.2,623
20160801|2016-04-27 13:30,27,19.2,19.28,19.15,19.15,214
20160801|2016-04-27 14:00,27,19.2,19.2,18.97,19,380
20160801|2016-04-27 14:30,27,19,19.1,18.96,19.08,577
20160801|2016-04-27 15:00,27,19.06,19.15,19,19,412
20160801|2016-04-27 15:30,28,19.02,19.03,18.98,19.03,39
20160801|2016-04-27 16:00,28,19.02,19.03,19.02,19.03,5
20160801|2016-04-27 16:30,28,19.02,19.02,19.02,19.02,2
20160801|2016-04-27 17:30,28,19.02,19.02,18.99,18.99,3
20160801|2016-04-27 18:30,28,18.95,19,18.95,19,21
20160801|2016-04-27 19:00,28,19.03,19.03,19.03,19.03,2
20160801|2016-04-27 19:30,28,19,19,19,19,10
20160801|2016-04-27 20:00,28,19.02,19.02,19.02,19.02,1
20160801|2016-04-27 22:00,28,19.03,19.3,19.03,19.29,70
20160801|2016-04-27 22:30,28,19.32,19.32,19.22,19.23,35
20160801|2016-04-27 23:30,28,19.22,19.22,19.22,19.22,3
20160801|2016-04-28 00:30,28,19.25,19.27,19.25,19.27,3
20160801|2016-04-28 01:00,28,19.27,19.27,19.27,19.27,13
20160801|2016-04-28 02:00,28,19.3,19.39,19.23,19.23,81
20160801|2016-04-28 02:30,28,19.25,19.48,19.25,19.48,138
20160801|2016-04-28 03:00,28,19.49,19.56,19.46,19.56,60
20160801|2016-04-28 03:30,28,19.59,19.6,19.57,19.57,68
20160801|2016-04-28 04:00,28,19.59,19.6,19.5,19.52,36
20160801|2016-04-28 04:30,28,19.55,19.55,19.55,19.55,4
20160801|2016-04-28 05:30,28,19.48,19.48,19.48,19.48,7
20160801|2016-04-28 06:00,28,19.45,19.48,19.41,19.47,28
20160801|2016-04-28 06:30,28,19.45,19.48,19.4,19.46,22
20160801|2016-04-28 07:00,28,19.45,19.45,19.3,19.34,81
20160801|2016-04-28 07:30,28,19.38,19.4,19.35,19.35,42
20160801|2016-04-28 08:00,28,19.35,19.35,19.26,19.27,58
20160801|2016-04-28 08:30,28,19.25,19.28,19.05,19.05,558
20160801|2016-04-28 09:00,28,19,19.08,18.9,19.03,398
20160801|2016-04-28 09:30,28,19,19.08,18.94,18.95,432
20160801|2016-04-28 10:00,28,18.92,18.97,18.88,18.95,161
20160801|2016-04-28 10:30,28,18.9,18.95,18.9,18.9,65
20160801|2016-04-28 11:00,28,18.9,19,18.89,18.95,92
20160801|2016-04-28 11:30,28,18.95,18.95,18.91,18.95,59
20160801|2016-04-28 12:00,28,18.95,19.08,18.93,19.05,212
20160801|2016-04-28 12:30,28,19.05,19.05,18.96,19.02,507
20160801|2016-04-28 13:00,28,19.04,19.1,19.01,19.08,424
20160801|2016-04-28 13:30,28,19.07,19.24,19.07,19.2,465
20160801|2016-04-28 14:00,28,19.25,19.74,19.23,19.72,1054
20160801|2016-04-28 14:30,28,19.73,19.74,19.55,19.67,1206
20160801|2016-04-28 15:00,28,19.67,19.7,19.58,19.69,770
20160801|2016-04-28 15:30,29,19.65,19.69,19.63,19.63,86
20160801|2016-04-28 16:00,29,19.63,19.63,19.63,19.63,1
20160801|2016-04-28 17:00,29,19.65,19.65,19.65,19.65,5
20160801|2016-04-28 17:30,29,19.7,19.7,19.68,19.68,17
20160801|2016-04-28 18:30,29,19.69,19.69,19.67,19.67,4
20160801|2016-04-28 19:00,29,19.63,19.63,19.63,19.63,1
20160801|2016-04-28 19:30,29,19.63,19.7,19.63,19.7,15
20160801|2016-04-28 20:00,29,19.73,19.73,19.68,19.71,20
20160801|2016-04-28 20:30,29,19.74,19.77,19.71,19.71,21
20160801|2016-04-28 21:00,29,19.72,19.72,19.72,19.72,1
20160801|2016-04-28 21:30,29,19.65,19.65,19.63,19.63,4
20160801|2016-04-28 23:00,29,19.62,19.62,19.62,19.62,4
20160801|2016-04-28 23:30,29,19.75,19.75,19.75,19.75,1
20160801|2016-04-29 00:00,29,19.7,19.7,19.7,19.7,1
20160801|2016-04-29 00:30,29,19.7,19.7,19.7,19.7,12
20160801|2016-04-29 01:00,29,19.66,19.66,19.58,19.58,16
20160801|2016-04-29 01:30,29,19.65,19.65,19.6,19.6,8
20160801|2016-04-29 02:00,29,19.58,19.65,19.58,19.64,54
20160801|2016-04-29 02:30,29,19.7,19.7,19.65,19.65,24
20160801|2016-04-29 03:00,29,19.7,19.7,19.7,19.7,10
20160801|2016-04-29 04:00,29,19.63,19.63,19.63,19.63,4
20160801|2016-04-29 04:30,29,19.6,19.6,19.6,19.6,12
20160801|2016-04-29 05:30,29,19.68,19.73,19.68,19.7,32
20160801|2016-04-29 06:00,29,19.7,19.7,19.65,19.65,46
20160801|2016-04-29 06:30,29,19.69,19.72,19.69,19.72,6
20160801|2016-04-29 07:00,29,19.71,19.71,19.58,19.7,98
20160801|2016-04-29 07:30,29,19.67,19.92,19.67,19.85,227
20160801|2016-04-29 08:00,29,19.85,19.9,19.82,19.85,242
20160801|2016-04-29 08:30,29,19.85,20.15,19.75,20.12,1059
20160801|2016-04-29 09:00,29,20.15,20.29,20,20.08,849
20160801|2016-04-29 09:30,29,20.05,20.22,19.9,20.18,939
20160801|2016-04-29 10:00,29,20.2,20.29,20.09,20.28,751
20160801|2016-04-29 10:30,29,20.3,20.45,20.24,20.25,811
20160801|2016-04-29 11:00,29,20.25,20.42,20.24,20.3,366
20160801|2016-04-29 11:30,29,20.27,20.35,20.15,20.35,276
20160801|2016-04-29 12:00,29,20.35,20.35,20.15,20.25,395
20160801|2016-04-29 12:30,29,20.22,20.47,20.22,20.45,602
20160801|2016-04-29 13:00,29,20.45,20.63,20.37,20.45,2920
20160801|2016-04-29 13:30,29,20.5,20.68,20.48,20.61,1130
20160801|2016-04-29 14:00,29,20.6,20.6,20.25,20.35,940
20160801|2016-04-29 14:30,29,20.35,20.35,20.05,20.15,993
20160801|2016-04-29 15:00,29,20.16,20.19,20.05,20.05,760
20160801|2016-05-01 17:00,2,20.18,20.25,20.17,20.25,71
20160801|2016-05-01 17:30,2,20.25,20.25,20.25,20.25,7
20160801|2016-05-01 18:00,2,20.3,20.35,20.3,20.35,12
20160801|2016-05-01 18:30,2,20.35,20.35,20.32,20.35,8
20160801|2016-05-01 19:00,2,20.3,20.3,20.28,20.28,12
20160801|2016-05-01 19:30,2,20.3,20.35,20.29,20.32,17
20160801|2016-05-01 21:30,2,20.3,20.3,20.3,20.3,2
20160801|2016-05-01 22:30,2,20.3,20.3,20.27,20.27,2
20160801|2016-05-02 00:30,2,20.3,20.3,20.27,20.28,9
20160801|2016-05-02 02:00,2,20.2,20.27,20.2,20.27,22
20160801|2016-05-02 02:30,2,20.22,20.22,20.22,20.22,3
20160801|2016-05-02 03:00,2,20.15,20.19,20.13,20.19,16
20160801|2016-05-02 04:30,2,20.15,20.15,20.15,20.15,5
20160801|2016-05-02 05:00,2,20.15,20.17,20.15,20.17,5
20160801|2016-05-02 05:30,2,20.15,20.15,20.13,20.13,7
20160801|2016-05-02 06:00,2,20.1,20.1,20.04,20.04,25
20160801|2016-05-02 06:30,2,20.01,20.06,20.01,20.06,5
20160801|2016-05-02 07:00,2,20.05,20.06,20.01,20.05,18
20160801|2016-05-02 07:30,2,20.08,20.08,20.08,20.08,4
20160801|2016-05-02 08:00,2,20.05,20.05,20.02,20.02,44
20160801|2016-05-02 08:30,2,20,20.16,20,20.15,574
20160801|2016-05-02 09:00,2,20.15,20.2,19.78,19.85,839
20160801|2016-05-02 09:30,2,19.85,20.03,19.83,20,315
20160801|2016-05-02 10:00,2,20,20,19.9,19.95,155
20160801|2016-05-02 10:30,2,19.9,19.95,19.84,19.92,496
20160801|2016-05-02 11:00,2,19.92,19.99,19.88,19.93,275
20160801|2016-05-02 11:30,2,19.9,19.9,19.78,19.8,199
20160801|2016-05-02 12:00,2,19.8,19.81,19.7,19.7,114
20160801|2016-05-02 12:30,2,19.7,19.75,19.65,19.75,256
20160801|2016-05-02 13:00,2,19.75,19.78,19.65,19.7,162
20160801|2016-05-02 13:30,2,19.65,19.74,19.65,19.7,589
20160801|2016-05-02 14:00,2,19.7,19.7,19.62,19.64,866
20160801|2016-05-02 14:30,2,19.65,19.7,19.57,19.63,1400
20160801|2016-05-02 15:00,2,19.63,19.65,19.55,19.55,1121
20160801|2016-05-02 15:30,3,19.6,19.6,19.6,19.6,10
20160801|2016-05-02 16:30,3,19.6,19.65,19.6,19.65,117
20160801|2016-05-02 17:00,3,19.62,19.72,19.62,19.69,480
20160801|2016-05-02 17:30,3,19.67,19.7,19.65,19.7,139
20160801|2016-05-02 18:00,3,19.67,19.7,19.65,19.68,132
20160801|2016-05-02 18:30,3,19.68,19.7,19.67,19.69,20
20160801|2016-05-02 19:00,3,19.7,19.73,19.68,19.73,27
20160801|2016-05-02 19:30,3,19.74,19.75,19.7,19.71,61
20160801|2016-05-02 20:00,3,19.72,19.73,19.68,19.72,41
20160801|2016-05-02 20:30,3,19.7,19.75,19.7,19.75,60
20160801|2016-05-02 21:00,3,19.75,19.75,19.73,19.73,36
20160801|2016-05-02 21:30,3,19.73,19.75,19.73,19.75,44
20160801|2016-05-02 22:00,3,19.73,19.73,19.73,19.73,2
20160801|2016-05-02 22:30,3,19.73,19.73,19.68,19.68,10
20160801|2016-05-02 23:00,3,19.65,19.65,19.65,19.65,2
20160801|2016-05-02 23:30,3,19.65,19.7,19.65,19.65,25
20160801|2016-05-03 00:00,3,19.65,19.65,19.6,19.6,11
20160801|2016-05-03 00:30,3,19.6,19.69,19.6,19.68,17
20160801|2016-05-03 01:00,3,19.65,19.65,19.6,19.6,11
20160801|2016-05-03 01:30,3,19.65,19.7,19.65,19.65,22
20160801|2016-05-03 02:00,3,19.65,19.84,19.65,19.8,168
20160801|2016-05-03 02:30,3,19.8,20,19.8,20,258
20160801|2016-05-03 03:00,3,19.95,20.05,19.95,20.04,256
20160801|2016-05-03 03:30,3,20,20.05,20,20.05,9
20160801|2016-05-03 04:00,3,20.1,20.1,20.05,20.05,7
20160801|2016-05-03 04:30,3,20.05,20.05,20.05,20.05,3
20160801|2016-05-03 05:00,3,20.09,20.12,20.06,20.12,88
20160801|2016-05-03 05:30,3,20.09,20.17,20.08,20.17,72
20160801|2016-05-03 06:00,3,20.13,20.13,20.05,20.05,34
20160801|2016-05-03 06:30,3,20.08,20.15,20.05,20.06,77
20160801|2016-05-03 07:00,3,20.06,20.08,20,20.08,84
20160801|2016-05-03 07:30,3,20.05,20.1,19.95,19.97,26
20160801|2016-05-03 08:00,3,19.97,20.01,19.97,20,40
20160801|2016-05-03 08:30,3,20,20.15,19.95,20.1,1044
20160801|2016-05-03 09:00,3,20.15,20.3,20.12,20.15,569
20160801|2016-05-03 09:30,3,20.18,20.3,20.12,20.18,1255
20160801|2016-05-03 10:00,3,20.18,20.23,20.1,20.15,658
20160801|2016-05-03 10:30,3,20.19,20.23,20.03,20.1,546
20160801|2016-05-03 11:00,3,20.1,20.17,20.07,20.17,166
20160801|2016-05-03 11:30,3,20.15,20.15,20.05,20.05,214
20160801|2016-05-03 12:00,3,20.05,20.06,19.94,20,491
20160801|2016-05-03 12:30,3,20,20.08,19.93,20.08,388
20160801|2016-05-03 13:00,3,20.05,20.25,20.03,20.2,270
20160801|2016-05-03 13:30,3,20.19,20.22,20.1,20.2,409
20160801|2016-05-03 14:00,3,20.2,20.32,20.15,20.29,532
20160801|2016-05-03 14:30,3,20.3,20.35,20.08,20.18,1887
20160801|2016-05-03 15:00,3,20.15,20.25,20.14,20.15,952
20160801|2016-05-03 15:30,4,20.1,20.15,20.08,20.1,57
20160801|2016-05-03 16:00,4,20.13,20.13,20.13,20.13,1
20160801|2016-05-03 17:00,4,20.1,20.12,20.1,20.12,17
20160801|2016-05-03 17:30,4,20.12,20.12,20.12,20.12,4
20160801|2016-05-03 18:30,4,20.12,20.12,20.1,20.1,8
20160801|2016-05-03 19:00,4,20.1,20.1,20.1,20.1,5
20160801|2016-05-03 19:30,4,20.13,20.15,20.13,20.15,10
20160801|2016-05-03 20:00,4,20.15,20.15,20.15,20.15,1
20160801|2016-05-03 20:30,4,20.14,20.14,20.1,20.1,7
20160801|2016-05-03 21:00,4,20.15,20.24,20.15,20.23,15
20160801|2016-05-03 21:30,4,20.22,20.22,20.22,20.22,4
20160801|2016-05-03 22:30,4,20.22,20.27,20.22,20.24,38
20160801|2016-05-03 23:00,4,20.27,20.27,20.25,20.25,16
20160801|2016-05-04 00:30,4,20.25,20.25,20.25,20.25,1
20160801|2016-05-04 01:00,4,20.23,20.25,20.2,20.25,24
20160801|2016-05-04 01:30,4,20.31,20.31,20.31,20.31,2
20160801|2016-05-04 02:00,4,20.3,20.32,20.25,20.3,35
20160801|2016-05-04 02:30,4,20.2,20.2,20.15,20.15,15
20160801|2016-05-04 03:00,4,20.25,20.28,20.23,20.25,35
20160801|2016-05-04 03:30,4,20.29,20.37,20.27,20.37,43
20160801|2016-05-04 04:00,4,20.4,20.45,20.4,20.41,33
20160801|2016-05-04 04:30,4,20.49,20.61,20.47,20.61,71
20160801|2016-05-04 05:00,4,20.6,20.62,20.58,20.6,31
20160801|2016-05-04 05:30,4,20.55,20.58,20.55,20.56,16
20160801|2016-05-04 06:00,4,20.55,20.55,20.5,20.5,18
20160801|2016-05-04 06:30,4,20.5,20.51,20.48,20.48,19
20160801|2016-05-04 07:00,4,20.45,20.53,20.45,20.53,27
20160801|2016-05-04 07:30,4,20.55,20.55,20.5,20.55,17
20160801|2016-05-04 08:00,4,20.55,20.55,20.49,20.51,76
20160801|2016-05-04 08:30,4,20.5,20.62,20.42,20.5,389
20160801|2016-05-04 09:00,4,20.45,20.52,20.38,20.47,440
20160801|2016-05-04 09:30,4,20.49,20.65,20.45,20.58,796
20160801|2016-05-04 10:00,4,20.6,20.7,20.52,20.65,1007
20160801|2016-05-04 10:30,4,20.65,20.7,20.5,20.54,400
20160801|2016-05-04 11:00,4,20.55,20.55,20.33,20.35,586
20160801|2016-05-04 11:30,4,20.37,20.59,20.35,20.59,425
20160801|2016-05-04 12:00,4,20.64,20.64,20.49,20.49,381
20160801|2016-05-04 12:30,4,20.45,20.51,20.45,20.51,204
20160801|2016-05-04 13:00,4,20.54,20.62,20.37,20.4,479
20160801|2016-05-04 13:30,4,20.4,20.44,20.35,20.43,240
20160801|2016-05-04 14:00,4,20.4,20.52,20.4,20.45,229
20160801|2016-05-04 14:30,4,20.45,20.45,20.29,20.37,382
20160801|2016-05-04 15:00,4,20.37,20.42,20.3,20.3,487
20160801|2016-05-04 15:30,5,20.37,20.38,20.37,20.38,26
20160801|2016-05-04 17:00,5,20.3,20.38,20.3,20.37,42
20160801|2016-05-04 18:00,5,20.37,20.37,20.37,20.37,9
20160801|2016-05-04 18:30,5,20.33,20.33,20.33,20.33,10
20160801|2016-05-04 20:00,5,20.28,20.28,20.24,20.24,12
20160801|2016-05-04 21:00,5,20.18,20.18,20.18,20.18,16
20160801|2016-05-05 01:30,5,20.15,20.15,20.1,20.1,27
20160801|2016-05-05 02:00,5,20.11,20.15,20.1,20.1,29
20160801|2016-05-05 02:30,5,20.17,20.17,20.1,20.13,23
20160801|2016-05-05 03:00,5,20.19,20.19,20.05,20.05,49
20160801|2016-05-05 04:30,5,20.15,20.15,20.15,20.15,1
20160801|2016-05-05 05:00,5,20.2,20.25,20.2,20.2,42
20160801|2016-05-05 05:30,5,20.2,20.2,20.2,20.2,2
20160801|2016-05-05 06:00,5,20.15,20.15,20.15,20.15,1
20160801|2016-05-05 06:30,5,20.15,20.17,20.15,20.15,8
20160801|2016-05-05 07:00,5,20.17,20.17,20.17,20.17,2
20160801|2016-05-05 07:30,5,20.2,20.2,20.1,20.15,218
20160801|2016-05-05 08:00,5,20.15,20.21,20.15,20.2,130
20160801|2016-05-05 08:30,5,20.15,20.27,20.13,20.23,1438
20160801|2016-05-05 09:00,5,20.23,20.25,20.04,20.2,1943
20160801|2016-05-05 09:30,5,20.2,20.25,20.12,20.14,1809
20160801|2016-05-05 10:00,5,20.12,20.27,20.11,20.25,1283
20160801|2016-05-05 10:30,5,20.21,20.24,20.07,20.12,863
20160801|2016-05-05 11:00,5,20.1,20.15,20.02,20.15,213
20160801|2016-05-05 11:30,5,20.15,20.19,20.11,20.15,126
20160801|2016-05-05 12:00,5,20.15,20.55,20.15,20.55,270
20160801|2016-05-05 12:30,5,20.53,20.56,20.48,20.5,435
20160801|2016-05-05 13:00,5,20.51,20.51,20.42,20.47,324
20160801|2016-05-05 13:30,5,20.49,20.5,20.37,20.47,305
20160801|2016-05-05 14:00,5,20.47,20.57,20.44,20.45,404
20160801|2016-05-05 14:30,5,20.42,20.5,20.4,20.42,232
20160801|2016-05-05 15:00,5,20.42,20.45,20.3,20.3,327
20160801|2016-05-05 15:30,6,20.3,20.3,20.3,20.3,1
20160801|2016-05-05 16:00,6,20.34,20.34,20.33,20.34,6
20160801|2016-05-05 17:00,6,20.35,20.35,20.35,20.35,14
20160801|2016-05-05 17:30,6,20.4,20.4,20.39,20.4,14
20160801|2016-05-05 18:00,6,20.35,20.36,20.35,20.36,4
20160801|2016-05-05 18:30,6,20.4,20.4,20.4,20.4,4
20160801|2016-05-05 19:00,6,20.32,20.32,20.32,20.32,2
20160801|2016-05-05 19:30,6,20.31,20.32,20.31,20.32,2
20160801|2016-05-05 20:00,6,20.3,20.31,20.29,20.29,24
20160801|2016-05-05 20:30,6,20.38,20.38,20.38,20.38,3
20160801|2016-05-06 01:30,6,20.42,20.42,20.42,20.42,10
20160801|2016-05-06 02:00,6,20.45,20.51,20.35,20.35,48
20160801|2016-05-06 02:30,6,20.35,20.37,20.35,20.37,5
20160801|2016-05-06 03:00,6,20.37,20.37,20.37,20.37,4
20160801|2016-05-06 03:30,6,20.39,20.39,20.39,20.39,4
20160801|2016-05-06 04:30,6,20.4,20.4,20.4,20.4,4
20160801|2016-05-06 05:00,6,20.47,20.47,20.47,20.47,1
20160801|2016-05-06 05:30,6,20.5,20.5,20.48,20.48,5
20160801|2016-05-06 06:30,6,20.49,20.52,20.49,20.51,39
20160801|2016-05-06 07:00,6,20.45,20.5,20.45,20.45,32
20160801|2016-05-06 07:30,6,20.45,20.7,20.45,20.59,772
20160801|2016-05-06 08:00,6,20.55,20.55,20.45,20.52,135
20160801|2016-05-06 08:30,6,20.5,20.55,20.15,20.33,834
20160801|2016-05-06 09:00,6,20.3,20.37,20.17,20.3,560
20160801|2016-05-06 09:30,6,20.3,20.47,20.23,20.44,276
20160801|2016-05-06 10:00,6,20.4,20.4,20.2,20.25,260
20160801|2016-05-06 10:30,6,20.25,20.3,20.24,20.3,55
20160801|2016-05-06 11:00,6,20.3,20.3,20.25,20.3,70
20160801|2016-05-06 11:30,6,20.3,20.4,20.24,20.25,133
20160801|2016-05-06 12:00,6,20.21,20.24,20.1,20.18,580
20160801|2016-05-06 12:30,6,20.19,20.22,20.03,20.05,301
20160801|2016-05-06 13:00,6,20.02,20.02,19.89,19.95,863
20160801|2016-05-06 13:30,6,19.95,20,19.87,19.98,762
20160801|2016-05-06 14:00,6,19.97,20,19.88,19.96,584
20160801|2016-05-06 14:30,6,19.97,20.05,19.95,20,446
20160801|2016-05-06 15:00,6,19.98,19.99,19.85,19.85,941
20160801|2016-05-08 17:00,9,19.85,19.85,19.75,19.75,32
20160801|2016-05-08 17:30,9,19.77,19.8,19.74,19.8,19
20160801|2016-05-08 18:30,9,19.7,19.75,19.7,19.7,36
20160801|2016-05-08 19:00,9,19.74,19.74,19.7,19.7,43
20160801|2016-05-08 19:30,9,19.7,19.7,19.65,19.7,13
20160801|2016-05-08 20:00,9,19.7,19.73,19.69,19.73,4
20160801|2016-05-08 20:30,9,19.72,19.75,19.72,19.75,5
20160801|2016-05-08 21:00,9,19.75,19.75,19.75,19.75,8
20160801|2016-05-08 22:30,9,19.75,19.76,19.75,19.76,9
20160801|2016-05-09 00:00,9,19.75,19.76,19.75,19.76,70
20160801|2016-05-09 00:30,9,19.75,19.75,19.72,19.74,21
20160801|2016-05-09 01:00,9,19.72,19.73,19.72,19.73,8
20160801|2016-05-09 01:30,9,19.73,19.75,19.73,19.75,5
20160801|2016-05-09 02:00,9,19.8,19.94,19.8,19.93,95
20160801|2016-05-09 02:30,9,19.93,19.95,19.85,19.9,15
20160801|2016-05-09 03:00,9,19.88,19.9,19.85,19.85,29
20160801|2016-05-09 03:30,9,19.81,19.81,19.7,19.73,139
20160801|2016-05-09 04:00,9,19.7,19.71,19.65,19.7,43
20160801|2016-05-09 04:30,9,19.71,19.71,19.71,19.71,4
20160801|2016-05-09 05:00,9,19.72,19.72,19.71,19.72,11
20160801|2016-05-09 05:30,9,19.72,19.72,19.71,19.71,7
20160801|2016-05-09 06:00,9,19.71,19.75,19.7,19.72,137
20160801|2016-05-09 06:30,9,19.7,19.79,19.65,19.78,51
20160801|2016-05-09 07:00,9,19.8,19.84,19.75,19.8,98
20160801|2016-05-09 07:30,9,19.8,19.8,19.8,19.8,12
20160801|2016-05-09 08:00,9,19.82,19.86,19.81,19.86,88
20160801|2016-05-09 08:30,9,19.85,19.9,19.74,19.74,1059
20160801|2016-05-09 09:00,9,19.75,19.84,19.7,19.8,610
20160801|2016-05-09 09:30,9,19.8,19.83,19.7,19.72,227
20160801|2016-05-09 10:00,9,19.72,19.86,19.6,19.79,588
20160801|2016-05-09 10:30,9,19.8,19.84,19.71,19.75,300
20160801|2016-05-09 11:00,9,19.74,19.79,19.65,19.7,185
20160801|2016-05-09 11:30,9,19.67,19.73,19.63,19.65,490
20160801|2016-05-09 12:00,9,19.68,19.75,19.63,19.69,239
20160801|2016-05-09 12:30,9,19.7,19.75,19.66,19.68,266
20160801|2016-05-09 13:00,9,19.68,19.75,19.61,19.61,198
20160801|2016-05-09 13:30,9,19.61,19.62,19.4,19.48,516
20160801|2016-05-09 14:00,9,19.46,19.65,19.46,19.62,194
20160801|2016-05-09 14:30,9,19.6,19.75,19.55,19.74,498
20160801|2016-05-09 15:00,9,19.72,19.75,19.65,19.7,386
20160801|2016-05-09 15:30,10,19.71,19.73,19.71,19.72,7
20160801|2016-05-09 16:00,10,19.75,19.75,19.73,19.75,14
20160801|2016-05-09 17:00,10,19.73,19.85,19.73,19.85,24
20160801|2016-05-09 18:30,10,19.78,19.78,19.78,19.78,30
20160801|2016-05-09 19:00,10,19.75,19.77,19.75,19.75,39
20160801|2016-05-09 19:30,10,19.7,19.7,19.7,19.7,2
20160801|2016-05-09 20:00,10,19.73,19.73,19.73,19.73,1
20160801|2016-05-09 21:00,10,19.65,19.66,19.64,19.64,26
20160801|2016-05-09 22:00,10,19.65,19.65,19.64,19.65,47
20160801|2016-05-09 22:30,10,19.58,19.59,19.57,19.59,35
20160801|2016-05-09 23:00,10,19.57,19.57,19.57,19.57,1
20160801|2016-05-10 00:30,10,19.56,19.56,19.54,19.54,10
20160801|2016-05-10 01:00,10,19.53,19.53,19.47,19.5,159
20160801|2016-05-10 01:30,10,19.45,19.48,19.45,19.48,53
20160801|2016-05-10 02:00,10,19.42,19.42,19.3,19.3,162
20160801|2016-05-10 02:30,10,19.32,19.33,19.32,19.33,3
20160801|2016-05-10 03:00,10,19.35,19.35,19.35,19.35,6
20160801|2016-05-10 03:30,10,19.4,19.4,19.35,19.35,14
20160801|2016-05-10 04:00,10,19.32,19.33,19.32,19.33,23
20160801|2016-05-10 04:30,10,19.35,19.35,19.25,19.25,93
20160801|2016-05-10 05:00,10,19.3,19.33,19.28,19.28,20
20160801|2016-05-10 05:30,10,19.28,19.37,19.28,19.37,19
20160801|2016-05-10 06:00,10,19.45,19.5,19.45,19.49,18
20160801|2016-05-10 06:30,10,19.48,19.48,19.43,19.45,19
20160801|2016-05-10 07:00,10,19.45,19.45,19.4,19.4,32
20160801|2016-05-10 07:30,10,19.43,19.48,19.4,19.44,152
20160801|2016-05-10 08:00,10,19.43,19.45,19.37,19.4,84
20160801|2016-05-10 08:30,10,19.44,19.45,19.25,19.33,954
20160801|2016-05-10 09:00,10,19.35,19.38,19.15,19.27,2228
20160801|2016-05-10 09:30,10,19.25,19.33,19.19,19.33,439
20160801|2016-05-10 10:00,10,19.32,19.38,19.25,19.3,496
20160801|2016-05-10 10:30,10,19.27,19.29,19.2,19.23,260
20160801|2016-05-10 11:00,10,19.21,19.25,19.18,19.22,422
20160801|2016-05-10 11:30,10,19.24,19.29,19.2,19.24,505
20160801|2016-05-10 12:00,10,19.23,19.3,19.22,19.27,191
20160801|2016-05-10 12:30,10,19.27,19.3,19.22,19.22,110
20160801|2016-05-10 13:00,10,19.25,19.3,19.21,19.21,197
20160801|2016-05-10 13:30,10,19.22,19.25,19.17,19.23,358
20160801|2016-05-10 14:00,10,19.22,19.23,19.18,19.2,485
20160801|2016-05-10 14:30,10,19.23,19.25,19.1,19.12,955
20160801|2016-05-10 15:00,10,19.12,19.2,19,19.05,1198
20160801|2016-05-10 15:30,11,19.07,19.15,19.05,19.05,217
20160801|2016-05-10 16:00,11,19.1,19.1,19.05,19.08,50
20160801|2016-05-10 17:00,11,19.1,19.1,19.09,19.1,45
20160801|2016-05-10 17:30,11,19.11,19.11,19.1,19.1,3
20160801|2016-05-10 18:30,11,19.11,19.11,19.11,19.11,56
20160801|2016-05-10 19:00,11,19.1,19.12,19.08,19.12,40
20160801|2016-05-10 20:30,11,19.1,19.15,19.1,19.14,30
20160801|2016-05-10 21:00,11,19.15,19.17,19.15,19.17,3
20160801|2016-05-10 22:30,11,19.17,19.18,19.17,19.17,39
20160801|2016-05-10 23:00,11,19.18,19.18,19.18,19.18,18
20160801|2016-05-11 00:30,11,19.18,19.18,19.18,19.18,8
20160801|2016-05-11 01:00,11,19.18,19.18,19.18,19.18,16
20160801|2016-05-11 02:00,11,19.17,19.25,19.15,19.24,77
20160801|2016-05-11 02:30,11,19.25,19.25,19.25,19.25,10
20160801|2016-05-11 03:00,11,19.28,19.28,19.28,19.28,4
20160801|2016-05-11 03:30,11,19.3,19.3,19.27,19.27,8
20160801|2016-05-11 04:00,11,19.25,19.25,19.23,19.24,30
20160801|2016-05-11 04:30,11,19.2,19.21,19.15,19.2,76
20160801|2016-05-11 05:00,11,19.18,19.18,19.15,19.15,12
20160801|2016-05-11 05:30,11,19.18,19.18,19.18,19.18,15
20160801|2016-05-11 06:00,11,19.16,19.18,19.16,19.18,21
20160801|2016-05-11 06:30,11,19.19,19.19,19.19,19.19,5
20160801|2016-05-11 07:00,11,19.16,19.17,19.1,19.16,15
20160801|2016-05-11 07:30,11,19.14,19.15,19.1,19.1,24
20160801|2016-05-11 08:00,11,19.14,19.15,19.05,19.1,406
20160801|2016-05-11 08:30,11,19.1,19.15,19.05,19.1,938
20160801|2016-05-11 09:00,11,19.1,19.17,19.05,19.15,320
20160801|2016-05-11 09:30,11,19.07,19.08,18.85,18.95,534
20160801|2016-05-11 10:00,11,18.95,19.13,18.95,19,272
20160801|2016-05-11 10:30,11,19.04,19.13,19.02,19.12,164
20160801|2016-05-11 11:00,11,19.1,19.13,19.06,19.06,49
20160801|2016-05-11 11:30,11,19.05,19.1,19.02,19.1,100
20160801|2016-05-11 12:00,11,19.1,19.25,19.1,19.2,176
20160801|2016-05-11 12:30,11,19.19,19.32,19.18,19.3,182
20160801|2016-05-11 13:00,11,19.32,19.42,19.32,19.35,307
20160801|2016-05-11 13:30,11,19.35,19.56,19.35,19.53,357
20160801|2016-05-11 14:00,11,19.52,19.52,19.43,19.5,446
20160801|2016-05-11 14:30,11,19.5,19.55,19.41,19.47,853
20160801|2016-05-11 15:00,11,19.47,19.64,19.47,19.6,970
20160801|2016-05-11 15:30,12,19.63,19.63,19.55,19.58,47
20160801|2016-05-11 16:30,12,19.57,19.67,19.57,19.64,40
20160801|2016-05-11 17:00,12,19.63,19.65,19.63,19.65,25
20160801|2016-05-11 18:00,12,19.57,19.6,19.57,19.6,36
20160801|2016-05-11 18:30,12,19.58,19.62,19.58,19.6,14
20160801|2016-05-11 19:00,12,19.62,19.62,19.62,19.62,4
20160801|2016-05-11 19:30,12,19.57,19.57,19.57,19.57,1
20160801|2016-05-11 20:00,12,19.55,19.57,19.55,19.55,6
20160801|2016-05-11 20:30,12,19.55,19.59,19.53,19.59,5
20160801|2016-05-11 21:00,12,19.6,19.6,19.6,19.6,1
20160801|2016-05-11 22:00,12,19.52,19.52,19.52,19.52,3
20160801|2016-05-11 22:30,12,19.5,19.52,19.5,19.5,14
20160801|2016-05-11 23:00,12,19.5,19.51,19.5,19.5,7
20160801|2016-05-12 00:30,12,19.48,19.48,19.48,19.48,3
20160801|2016-05-12 01:00,12,19.45,19.48,19.42,19.42,13
20160801|2016-05-12 01:30,12,19.48,19.48,19.48,19.48,3
20160801|2016-05-12 02:00,12,19.53,19.6,19.5,19.58,56
20160801|2016-05-12 02:30,12,19.55,19.55,19.45,19.45,9
20160801|2016-05-12 03:00,12,19.45,19.48,19.45,19.48,6
20160801|2016-05-12 03:30,12,19.45,19.47,19.41,19.41,43
20160801|2016-05-12 04:00,12,19.4,19.4,19.35,19.4,17
20160801|2016-05-12 04:30,12,19.4,19.4,19.27,19.27,50
20160801|2016-05-12 05:00,12,19.29,19.34,19.29,19.31,14
20160801|2016-05-12 05:30,12,19.3,19.3,19.25,19.25,12
20160801|2016-05-12 06:00,12,19.29,19.32,19.29,19.29,16
20160801|2016-05-12 06:30,12,19.3,19.3,19.26,19.27,66
20160801|2016-05-12 07:00,12,19.3,19.35,19.3,19.3,68
20160801|2016-05-12 07:30,12,19.32,19.38,19.31,19.35,50
20160801|2016-05-12 08:00,12,19.35,19.37,19.35,19.35,36
20160801|2016-05-12 08:30,12,19.35,19.5,19.23,19.5,767
20160801|2016-05-12 09:00,12,19.5,19.6,19.42,19.55,505
20160801|2016-05-12 09:30,12,19.57,19.7,19.52,19.63,341
20160801|2016-05-12 10:00,12,19.67,19.9,19.67,19.75,784
20160801|2016-05-12 10:30,12,19.74,19.77,19.64,19.77,409
20160801|2016-05-12 11:00,12,19.78,19.82,19.6,19.66,300
20160801|2016-05-12 11:30,12,19.64,19.74,19.48,19.51,454
20160801|2016-05-12 12:00,12,19.5,19.6,19.5,19.55,169
20160801|2016-05-12 12:30,12,19.55,19.68,19.45,19.45,181
20160801|2016-05-12 13:00,12,19.45,19.45,19.27,19.3,865
20160801|2016-05-12 13:30,12,19.31,19.34,19.17,19.28,376
20160801|2016-05-12 14:00,12,19.29,19.35,19.22,19.3,161
20160801|2016-05-12 14:30,12,19.28,19.38,19.27,19.35,593
20160801|2016-05-12 15:00,12,19.37,19.39,19.27,19.3,571
20160801|2016-05-12 15:30,13,19.35,19.4,19.35,19.4,52
20160801|2016-05-12 16:00,13,19.38,19.38,19.38,19.38,2
20160801|2016-05-12 17:00,13,19.4,19.4,19.4,19.4,2
20160801|2016-05-12 19:30,13,19.36,19.41,19.36,19.41,27
20160801|2016-05-12 20:00,13,19.45,19.49,19.45,19.49,13
20160801|2016-05-12 20:30,13,19.55,19.55,19.55,19.55,6
20160801|2016-05-12 21:00,13,19.51,19.51,19.51,19.51,1
20160801|2016-05-13 00:00,13,19.5,19.52,19.5,19.52,2
20160801|2016-05-13 00:30,13,19.54,19.54,19.54,19.54,13
20160801|2016-05-13 01:00,13,19.55,19.56,19.55,19.56,13
20160801|2016-05-13 01:30,13,19.63,19.63,19.58,19.59,40
20160801|2016-05-13 02:00,13,19.65,19.75,19.65,19.72,96
20160801|2016-05-13 02:30,13,19.65,19.66,19.58,19.62,10
20160801|2016-05-13 03:00,13,19.6,19.65,19.6,19.6,14
20160801|2016-05-13 03:30,13,19.63,19.67,19.6,19.6,17
20160801|2016-05-13 04:00,13,19.67,19.67,19.67,19.67,1
20160801|2016-05-13 04:30,13,19.63,19.65,19.6,19.65,8
20160801|2016-05-13 05:30,13,19.55,19.55,19.55,19.55,2
20160801|2016-05-13 06:00,13,19.55,19.55,19.53,19.55,19
20160801|2016-05-13 06:30,13,19.53,19.55,19.53,19.55,8
20160801|2016-05-13 07:00,13,19.54,19.55,19.5,19.52,95
20160801|2016-05-13 07:30,13,19.5,19.51,19.35,19.45,174
20160801|2016-05-13 08:00,13,19.44,19.48,19.33,19.35,123
20160801|2016-05-13 08:30,13,19.35,19.4,19.2,19.35,1155
20160801|2016-05-13 09:00,13,19.37,19.42,19.22,19.29,962
20160801|2016-05-13 09:30,13,19.32,19.4,19.27,19.3,699
20160801|2016-05-13 10:00,13,19.28,19.29,19.03,19.05,1110
20160801|2016-05-13 10:30,13,19.05,19.18,19.05,19.17,420
20160801|2016-05-13 11:00,13,19.18,19.22,19.11,19.11,408
20160801|2016-05-13 11:30,13,19.12,19.33,19.11,19.33,302
20160801|2016-05-13 12:00,13,19.33,19.35,19.25,19.35,207
20160801|2016-05-13 12:30,13,19.35,19.58,19.35,19.54,474
20160801|2016-05-13 13:00,13,19.55,19.68,19.45,19.6,355
20160801|2016-05-13 13:30,13,19.64,19.85,19.64,19.74,889
20160801|2016-05-13 14:00,13,19.74,19.8,19.7,19.77,476
20160801|2016-05-13 14:30,13,19.77,19.84,19.67,19.75,687
20160801|2016-05-13 15:00,13,19.77,19.8,19.65,19.69,700
20160801|2016-05-15 17:00,16,19.85,19.85,19.8,19.8,14
20160801|2016-05-15 18:00,16,19.74,19.76,19.74,19.75,6
20160801|2016-05-15 18:30,16,19.72,19.73,19.69,19.73,31
20160801|2016-05-15 19:00,16,19.71,19.71,19.62,19.62,91
20160801|2016-05-15 19:30,16,19.63,19.65,19.6,19.62,80
20160801|2016-05-15 20:00,16,19.63,19.66,19.63,19.66,4
20160801|2016-05-15 20:30,16,19.64,19.65,19.63,19.65,21
20160801|2016-05-15 21:00,16,19.64,19.64,19.6,19.62,53
20160801|2016-05-15 21:30,16,19.62,19.62,19.52,19.53,98
20160801|2016-05-15 22:00,16,19.49,19.49,19.48,19.48,16
20160801|2016-05-15 23:00,16,19.49,19.49,19.49,19.49,2
20160801|2016-05-15 23:30,16,19.51,19.61,19.51,19.61,54
20160801|2016-05-16 00:00,16,19.61,19.61,19.61,19.61,1
20160801|2016-05-16 00:30,16,19.6,19.6,19.6,19.6,1
20160801|2016-05-16 01:00,16,19.58,19.6,19.57,19.6,7
20160801|2016-05-16 02:00,16,19.55,19.61,19.55,19.6,34
20160801|2016-05-16 02:30,16,19.63,19.63,19.59,19.59,34
20160801|2016-05-16 03:00,16,19.59,19.68,19.59,19.64,35
20160801|2016-05-16 03:30,16,19.65,19.65,19.61,19.63,8
20160801|2016-05-16 04:30,16,19.63,19.63,19.63,19.63,1
20160801|2016-05-16 05:00,16,19.68,19.68,19.68,19.68,3
20160801|2016-05-16 05:30,16,19.68,19.68,19.63,19.63,16
20160801|2016-05-16 06:00,16,19.63,19.63,19.63,19.63,1
20160801|2016-05-16 06:30,16,19.63,19.63,19.58,19.58,47
20160801|2016-05-16 07:00,16,19.57,19.67,19.55,19.6,148
20160801|2016-05-16 07:30,16,19.65,19.75,19.65,19.7,112
20160801|2016-05-16 08:00,16,19.7,19.7,19.65,19.68,42
20160801|2016-05-16 08:30,16,19.65,19.65,19.35,19.47,579
20160801|2016-05-16 09:00,16,19.43,19.49,19.3,19.3,992
20160801|2016-05-16 09:30,16,19.34,19.35,19.24,19.29,964
20160801|2016-05-16 10:00,16,19.27,19.29,19.22,19.25,372
20160801|2016-05-16 10:30,16,19.22,19.25,19.13,19.15,509
20160801|2016-05-16 11:00,16,19.15,19.27,19.15,19.23,155
20160801|2016-05-16 11:30,16,19.23,19.25,19.13,19.18,292
20160801|2016-05-16 12:00,16,19.18,19.18,19.13,19.15,246
20160801|2016-05-16 12:30,16,19.13,19.2,19.12,19.14,210
20160801|2016-05-16 13:00,16,19.1,19.1,19.02,19.02,188
20160801|2016-05-16 13:30,16,19.05,19.05,18.96,19,422
20160801|2016-05-16 14:00,16,18.99,19.02,18.92,18.97,528
20160801|2016-05-16 14:30,16,18.99,19.09,18.95,19.03,992
20160801|2016-05-16 15:00,16,19.02,19.15,19,19.1,1120
20160801|2016-05-16 15:30,17,19.15,19.17,19.15,19.16,82
20160801|2016-05-16 16:00,17,19.17,19.17,19.15,19.16,9
20160801|2016-05-16 18:30,17,19.15,19.15,19.15,19.15,1
20160801|2016-05-16 19:00,17,19.2,19.2,19.18,19.18,2
20160801|2016-05-16 19:30,17,19.21,19.21,19.21,19.21,2
20160801|2016-05-16 20:30,17,19.2,19.2,19.2,19.2,1
20160801|2016-05-16 21:00,17,19.15,19.15,19.15,19.15,2
20160801|2016-05-16 23:30,17,19.15,19.15,19.15,19.15,1
20160801|2016-05-17 00:00,17,19.15,19.15,19.15,19.15,3
20160801|2016-05-17 00:30,17,19.15,19.15,19.1,19.1,31
20160801|2016-05-17 01:00,17,19.1,19.12,19.08,19.12,41
20160801|2016-05-17 01:30,17,19.08,19.08,19.03,19.03,175
20160801|2016-05-17 02:00,17,19.03,19.09,18.95,19,117
20160801|2016-05-17 02:30,17,18.99,19,18.95,18.98,20
20160801|2016-05-17 03:00,17,19,19.03,18.99,18.99,52
20160801|2016-05-17 03:30,17,19,19.05,19,19.05,17
20160801|2016-05-17 04:00,17,19.1,19.17,19.09,19.12,226
20160801|2016-05-17 04:30,17,19.11,19.11,19.05,19.05,45
20160801|2016-05-17 05:00,17,19.05,19.05,19.03,19.05,8
20160801|2016-05-17 05:30,17,19.1,19.13,19.09,19.13,27
20160801|2016-05-17 06:00,17,19.13,19.18,19.13,19.18,24
20160801|2016-05-17 06:30,17,19.15,19.15,19.15,19.15,7
20160801|2016-05-17 07:00,17,19.15,19.22,19.15,19.2,112
20160801|2016-05-17 07:30,17,19.22,19.29,19.22,19.25,105
20160801|2016-05-17 08:00,17,19.25,19.3,19.2,19.2,77
20160801|2016-05-17 08:30,17,19.25,19.4,19.15,19.22,839
20160801|2016-05-17 09:00,17,19.25,19.45,19.2,19.39,1175
20160801|2016-05-17 09:30,17,19.45,19.45,19.25,19.25,628
20160801|2016-05-17 10:00,17,19.3,19.39,19.25,19.39,460
20160801|2016-05-17 10:30,17,19.35,19.35,19.26,19.3,349
20160801|2016-05-17 11:00,17,19.3,19.5,19.3,19.48,406
20160801|2016-05-17 11:30,17,19.48,19.64,19.45,19.6,689
20160801|2016-05-17 12:00,17,19.62,19.63,19.52,19.53,482
20160801|2016-05-17 12:30,17,19.55,19.65,19.47,19.65,670
20160801|2016-05-17 13:00,17,19.65,19.95,19.64,19.88,842
20160801|2016-05-17 13:30,17,19.9,19.95,19.78,19.89,700
20160801|2016-05-17 14:00,17,19.9,19.98,19.77,19.93,1320
20160801|2016-05-17 14:30,17,19.95,19.98,19.78,19.78,1269
20160801|2016-05-17 15:00,17,19.8,19.88,19.74,19.75,1259
20160801|2016-05-17 15:30,18,19.82,19.83,19.8,19.83,32
20160801|2016-05-17 16:00,18,19.8,19.81,19.79,19.8,15
20160801|2016-05-17 16:30,18,19.8,19.8,19.79,19.79,12
20160801|2016-05-17 17:00,18,19.8,19.8,19.8,19.8,9
20160801|2016-05-17 18:30,18,19.77,19.8,19.77,19.8,2
20160801|2016-05-17 19:00,18,19.76,19.76,19.76,19.76,5
20160801|2016-05-17 19:30,18,19.8,19.85,19.8,19.82,39
20160801|2016-05-17 20:00,18,19.8,19.8,19.8,19.8,5
20160801|2016-05-17 20:30,18,19.75,19.75,19.75,19.75,1
20160801|2016-05-17 22:00,18,19.75,19.75,19.75,19.75,2
20160801|2016-05-17 22:30,18,19.78,19.85,19.78,19.85,16
20160801|2016-05-17 23:00,18,19.85,19.88,19.85,19.85,4
20160801|2016-05-17 23:30,18,19.9,19.9,19.88,19.9,5
20160801|2016-05-18 00:00,18,19.85,19.85,19.8,19.8,3
20160801|2016-05-18 00:30,18,19.8,19.8,19.8,19.8,2
20160801|2016-05-18 01:00,18,19.8,19.91,19.8,19.9,15
20160801|2016-05-18 01:30,18,19.9,19.9,19.85,19.85,24
20160801|2016-05-18 02:00,18,19.9,19.92,19.8,19.8,102
20160801|2016-05-18 02:30,18,19.8,19.85,19.8,19.8,25
20160801|2016-05-18 03:00,18,19.8,19.8,19.73,19.73,12
20160801|2016-05-18 03:30,18,19.8,19.8,19.8,19.8,3
20160801|2016-05-18 04:00,18,19.75,19.75,19.75,19.75,10
20160801|2016-05-18 04:30,18,19.73,19.73,19.73,19.73,6
20160801|2016-05-18 05:00,18,19.7,19.73,19.68,19.72,81
20160801|2016-05-18 06:00,18,19.75,19.75,19.73,19.75,20
20160801|2016-05-18 06:30,18,19.75,19.85,19.75,19.82,45
20160801|2016-05-18 07:00,18,19.8,19.82,19.78,19.82,72
20160801|2016-05-18 07:30,18,19.81,19.95,19.81,19.85,133
20160801|2016-05-18 08:00,18,19.88,20.05,19.86,19.93,465
20160801|2016-05-18 08:30,18,19.95,20,19.73,19.79,1995
20160801|2016-05-18 09:00,18,19.75,19.85,19.45,19.45,1277
20160801|2016-05-18 09:30,18,19.5,19.75,19.47,19.71,1074
20160801|2016-05-18 10:00,18,19.72,19.75,19.53,19.55,930
20160801|2016-05-18 10:30,18,19.55,19.62,19.47,19.6,666
20160801|2016-05-18 11:00,18,19.59,19.68,19.53,19.57,456
20160801|2016-05-18 11:30,18,19.58,19.62,19.53,19.53,1308
20160801|2016-05-18 12:00,18,19.53,19.54,19.4,19.48,847
20160801|2016-05-18 12:30,18,19.48,19.55,19.4,19.55,942
20160801|2016-05-18 13:00,18,19.55,20.03,19.55,20.01,4865
20160801|2016-05-18 13:30,18,20,20.08,19.75,19.8,2878
20160801|2016-05-18 14:00,18,19.8,20.01,19.68,20,1553
20160801|2016-05-18 14:30,18,19.99,20.08,19.82,19.82,1906
20160801|2016-05-18 15:00,18,19.85,19.89,19.8,19.89,1677
20160801|2016-05-18 15:30,19,19.86,19.86,19.85,19.85,77
20160801|2016-05-18 16:00,19,19.84,19.87,19.83,19.85,43
20160801|2016-05-18 16:30,19,19.85,19.86,19.85,19.86,29
20160801|2016-05-18 17:00,19,19.87,19.87,19.87,19.87,6
20160801|2016-05-18 17:30,19,19.87,19.87,19.87,19.87,4
20160801|2016-05-18 18:00,19,19.85,19.85,19.85,19.85,2
20160801|2016-05-18 19:00,19,19.85,19.85,19.85,19.85,21
20160801|2016-05-18 19:30,19,19.87,19.87,19.87,19.87,1
20160801|2016-05-18 20:00,19,19.86,19.93,19.86,19.91,32
20160801|2016-05-18 20:30,19,19.95,20.05,19.95,20,22
20160801|2016-05-18 21:00,19,20,20.02,20,20.02,16
20160801|2016-05-18 21:30,19,20,20,20,20,9
20160801|2016-05-18 22:00,19,20.05,20.05,20.05,20.05,1
20160801|2016-05-18 22:30,19,20.05,20.05,20.05,20.05,2
20160801|2016-05-18 23:00,19,20.05,20.05,20.05,20.05,2
20160801|2016-05-18 23:30,19,20.05,20.05,20.05,20.05,1
20160801|2016-05-19 00:00,19,20.05,20.05,20.05,20.05,2
20160801|2016-05-19 00:30,19,20,20,20,20,7
20160801|2016-05-19 01:00,19,20.05,20.05,20.02,20.02,10
20160801|2016-05-19 01:30,19,19.99,19.99,19.96,19.98,25
20160801|2016-05-19 02:00,19,19.98,20.13,19.98,20.1,78
20160801|2016-05-19 02:30,19,20.1,20.1,19.98,20.05,57
20160801|2016-05-19 03:00,19,20.05,20.05,20,20.03,18
20160801|2016-05-19 03:30,19,20.05,20.15,20.03,20.1,57
20160801|2016-05-19 04:00,19,20.1,20.1,20.07,20.1,12
20160801|2016-05-19 04:30,19,20.1,20.1,20.09,20.09,8
20160801|2016-05-19 05:00,19,20.05,20.1,20,20.09,166
20160801|2016-05-19 05:30,19,20.05,20.08,20.02,20.02,17
20160801|2016-05-19 06:00,19,20,20,19.95,19.95,20
20160801|2016-05-19 06:30,19,19.95,19.95,19.9,19.95,61
20160801|2016-05-19 07:00,19,19.95,20.03,19.95,20.01,62
20160801|2016-05-19 07:30,19,20.05,20.15,20.03,20.08,186
20160801|2016-05-19 08:00,19,20.1,20.1,20,20,50
20160801|2016-05-19 08:30,19,20,20.4,19.99,20.4,2109
20160801|2016-05-19 09:00,19,20.38,20.45,20.22,20.26,1943
20160801|2016-05-19 09:30,19,20.25,20.4,20.15,20.38,1602
20160801|2016-05-19 10:00,19,20.37,20.47,20.33,20.41,957
20160801|2016-05-19 10:30,19,20.4,20.52,20.3,20.32,674
20160801|2016-05-19 11:00,19,20.35,20.35,20.25,20.35,796
20160801|2016-05-19 11:30,19,20.35,20.4,20.25,20.35,588
20160801|2016-05-19 12:00,19,20.4,20.4,20.15,20.17,1444
20160801|2016-05-19 12:30,19,20.15,20.17,20,20.15,1288
20160801|2016-05-19 13:00,19,20.15,20.15,19.93,19.97,1138
20160801|2016-05-19 13:30,19,19.95,20.29,19.95,20.27,904
20160801|2016-05-19 14:00,19,20.25,20.27,19.97,20.02,1480
20160801|2016-05-19 14:30,19,20.03,20.1,19.93,19.95,891
20160801|2016-05-19 15:00,19,19.95,19.95,19.8,19.8,1758
20160801|2016-05-19 15:30,20,19.8,19.81,19.79,19.8,61
20160801|2016-05-19 17:30,20,19.78,19.8,19.78,19.8,14
20160801|2016-05-19 19:00,20,19.75,19.75,19.7,19.7,12
20160801|2016-05-19 19:30,20,19.74,19.74,19.69,19.69,21
20160801|2016-05-19 20:30,20,19.67,19.68,19.63,19.63,57
20160801|2016-05-19 21:00,20,19.65,19.65,19.62,19.62,13
20160801|2016-05-19 23:30,20,19.61,19.65,19.61,19.65,4
20160801|2016-05-20 00:00,20,19.6,19.6,19.6,19.6,5
20160801|2016-05-20 00:30,20,19.61,19.61,19.57,19.58,16
20160801|2016-05-20 01:00,20,19.55,19.59,19.5,19.59,66
20160801|2016-05-20 01:30,20,19.6,19.63,19.55,19.63,52
20160801|2016-05-20 02:00,20,19.65,19.67,19.55,19.6,191
20160801|2016-05-20 02:30,20,19.6,19.65,19.55,19.6,219
20160801|2016-05-20 03:00,20,19.57,19.6,19.5,19.55,138
20160801|2016-05-20 03:30,20,19.59,19.62,19.57,19.6,55
20160801|2016-05-20 04:00,20,19.62,19.75,19.62,19.68,121
20160801|2016-05-20 04:30,20,19.68,19.68,19.65,19.65,44
20160801|2016-05-20 05:30,20,19.65,19.65,19.65,19.65,6
20160801|2016-05-20 06:00,20,19.7,19.7,19.68,19.69,36
20160801|2016-05-20 06:30,20,19.67,19.71,19.64,19.64,49
20160801|2016-05-20 07:00,20,19.65,19.65,19.63,19.63,19
20160801|2016-05-20 07:30,20,19.65,19.66,19.62,19.65,53
20160801|2016-05-20 08:00,20,19.65,19.65,19.58,19.6,212
20160801|2016-05-20 08:30,20,19.6,19.65,19.45,19.45,1118
20160801|2016-05-20 09:00,20,19.5,19.6,19.45,19.55,856
20160801|2016-05-20 09:30,20,19.55,19.65,19.5,19.65,974
20160801|2016-05-20 10:00,20,19.6,19.7,19.55,19.58,769
20160801|2016-05-20 10:30,20,19.6,19.65,19.52,19.6,876
20160801|2016-05-20 11:00,20,19.6,19.67,19.57,19.58,898
20160801|2016-05-20 11:30,20,19.58,19.65,19.55,19.65,1189
20160801|2016-05-20 12:00,20,19.62,19.7,19.55,19.62,1016
20160801|2016-05-20 12:30,20,19.62,19.75,19.62,19.7,837
20160801|2016-05-20 13:00,20,19.7,19.7,19.53,19.55,1128
20160801|2016-05-20 13:30,20,19.53,19.65,19.5,19.6,1092
20160801|2016-05-20 14:00,20,19.61,19.8,19.6,19.71,1420
20160801|2016-05-20 14:30,20,19.7,19.72,19.55,19.6,1147
20160801|2016-05-20 15:00,20,19.6,19.62,19.5,19.55,2280
20160801|2016-05-22 17:00,23,19.5,19.53,19.46,19.5,16
20160801|2016-05-22 17:30,23,19.53,19.53,19.53,19.53,3
20160801|2016-05-22 18:00,23,19.52,19.52,19.5,19.51,13
20160801|2016-05-22 18:30,23,19.52,19.52,19.52,19.52,6
20160801|2016-05-22 19:00,23,19.53,19.57,19.53,19.57,59
20160801|2016-05-22 19:30,23,19.55,19.58,19.5,19.53,227
20160801|2016-05-22 20:00,23,19.55,19.61,19.55,19.56,17
20160801|2016-05-22 20:30,23,19.58,19.58,19.48,19.5,105
20160801|2016-05-22 21:00,23,19.48,19.51,19.47,19.47,32
20160801|2016-05-22 22:00,23,19.45,19.48,19.45,19.48,29
20160801|2016-05-22 22:30,23,19.45,19.45,19.38,19.43,219
20160801|2016-05-22 23:00,23,19.4,19.42,19.4,19.41,12
20160801|2016-05-22 23:30,23,19.45,19.45,19.42,19.42,25
20160801|2016-05-23 00:00,23,19.42,19.47,19.42,19.47,23
20160801|2016-05-23 01:00,23,19.45,19.45,19.41,19.42,102
20160801|2016-05-23 01:30,23,19.43,19.45,19.42,19.42,17
20160801|2016-05-23 02:00,23,19.45,19.65,19.45,19.58,150
20160801|2016-05-23 02:30,23,19.57,19.62,19.5,19.5,106
20160801|2016-05-23 03:00,23,19.55,19.55,19.25,19.33,396
20160801|2016-05-23 03:30,23,19.3,19.34,19.25,19.32,237
20160801|2016-05-23 04:00,23,19.35,19.44,19.34,19.4,14
20160801|2016-05-23 04:30,23,19.4,19.55,19.4,19.53,34
20160801|2016-05-23 05:00,23,19.55,19.55,19.48,19.48,59
20160801|2016-05-23 05:30,23,19.5,19.55,19.5,19.52,26
20160801|2016-05-23 06:00,23,19.53,19.53,19.45,19.48,257
20160801|2016-05-23 06:30,23,19.49,19.54,19.35,19.45,301
20160801|2016-05-23 07:00,23,19.46,19.48,19.4,19.45,124
20160801|2016-05-23 07:30,23,19.48,19.53,19.43,19.53,128
20160801|2016-05-23 08:00,23,19.5,19.53,19.45,19.53,160
20160801|2016-05-23 08:30,23,19.5,19.7,19.5,19.6,2451
20160801|2016-05-23 09:00,23,19.6,19.6,19.38,19.49,844
20160801|2016-05-23 09:30,23,19.47,19.52,19.4,19.45,752
20160801|2016-05-23 10:00,23,19.45,19.5,19.35,19.4,428
20160801|2016-05-23 10:30,23,19.38,19.5,19.38,19.45,644
20160801|2016-05-23 11:00,23,19.45,19.48,19.36,19.39,546
20160801|2016-05-23 11:30,23,19.35,19.45,19.35,19.4,838
20160801|2016-05-23 12:00,23,19.38,19.4,19.3,19.39,691
20160801|2016-05-23 12:30,23,19.4,19.43,19.34,19.38,788
20160801|2016-05-23 13:00,23,19.36,19.39,19.3,19.3,505
20160801|2016-05-23 13:30,23,19.3,19.43,19.3,19.43,756
20160801|2016-05-23 14:00,23,19.4,19.5,19.4,19.48,502
20160801|2016-05-23 14:30,23,19.5,19.52,19.45,19.48,1015
20160801|2016-05-23 15:00,23,19.5,19.62,19.45,19.6,4168
20160801|2016-05-23 15:30,24,19.6,19.62,19.57,19.59,152
20160801|2016-05-23 16:00,24,19.57,19.57,19.57,19.57,26
20160801|2016-05-23 16:30,24,19.57,19.57,19.57,19.57,22
20160801|2016-05-23 17:30,24,19.52,19.54,19.51,19.52,39
20160801|2016-05-23 18:00,24,19.52,19.53,19.52,19.53,56
20160801|2016-05-23 18:30,24,19.53,19.54,19.53,19.53,54
20160801|2016-05-23 19:00,24,19.53,19.55,19.52,19.55,77
20160801|2016-05-23 19:30,24,19.55,19.55,19.5,19.52,62
20160801|2016-05-23 20:30,24,19.51,19.51,19.51,19.51,4
20160801|2016-05-23 21:00,24,19.53,19.53,19.47,19.47,89
20160801|2016-05-23 21:30,24,19.49,19.49,19.49,19.49,25
20160801|2016-05-23 22:00,24,19.5,19.5,19.5,19.5,1
20160801|2016-05-24 00:00,24,19.55,19.55,19.51,19.51,3
20160801|2016-05-24 00:30,24,19.53,19.58,19.53,19.58,23
20160801|2016-05-24 01:00,24,19.58,19.58,19.58,19.58,13
20160801|2016-05-24 01:30,24,19.57,19.57,19.53,19.55,71
20160801|2016-05-24 02:00,24,19.6,19.65,19.51,19.51,255
20160801|2016-05-24 02:30,24,19.5,19.51,19.4,19.46,291
20160801|2016-05-24 03:00,24,19.47,19.47,19.4,19.42,205
20160801|2016-05-24 03:30,24,19.43,19.45,19.39,19.41,167
20160801|2016-05-24 04:00,24,19.4,19.42,19.35,19.36,129
20160801|2016-05-24 04:30,24,19.35,19.37,19.32,19.32,188
20160801|2016-05-24 05:00,24,19.3,19.35,19.3,19.35,14
20160801|2016-05-24 05:30,24,19.33,19.33,19.32,19.32,5
20160801|2016-05-24 06:00,24,19.32,19.35,19.32,19.35,125
20160801|2016-05-24 06:30,24,19.32,19.33,19.32,19.33,51
20160801|2016-05-24 07:00,24,19.3,19.33,19.23,19.25,208
20160801|2016-05-24 07:30,24,19.23,19.25,19.23,19.24,400
20160801|2016-05-24 08:00,24,19.23,19.25,19.2,19.24,122
20160801|2016-05-24 08:30,24,19.24,19.27,19.1,19.19,2035
20160801|2016-05-24 09:00,24,19.15,19.19,19.1,19.15,1570
20160801|2016-05-24 09:30,24,19.13,19.18,19.03,19.1,1478
20160801|2016-05-24 10:00,24,19.09,19.1,19.05,19.05,682
20160801|2016-05-24 10:30,24,19.08,19.1,19,19.03,816
20160801|2016-05-24 11:00,24,19.04,19.05,18.98,19.03,592
20160801|2016-05-24 11:30,24,19,19.05,18.92,18.99,526
20160801|2016-05-24 12:00,24,18.97,19,18.93,18.98,1402
20160801|2016-05-24 12:30,24,18.98,19.05,18.94,19.01,938
20160801|2016-05-24 13:00,24,19,19.04,18.95,18.96,349
20160801|2016-05-24 13:30,24,18.95,19,18.8,18.85,909
20160801|2016-05-24 14:00,24,18.85,18.85,18.7,18.78,1923
20160801|2016-05-24 14:30,24,18.78,18.9,18.75,18.83,2267
20160801|2016-05-24 15:00,24,18.85,18.9,18.75,18.85,1394
20160801|2016-05-24 15:30,25,18.83,18.85,18.8,18.85,114
20160801|2016-05-24 16:00,25,18.85,18.87,18.85,18.87,16
20160801|2016-05-24 17:00,25,18.87,18.9,18.85,18.9,42
20160801|2016-05-24 17:30,25,18.88,18.88,18.86,18.86,31
20160801|2016-05-24 18:00,25,18.85,18.86,18.83,18.83,6
20160801|2016-05-24 18:30,25,18.82,18.82,18.81,18.81,22
20160801|2016-05-24 19:00,25,18.85,18.9,18.85,18.88,50
20160801|2016-05-24 19:30,25,18.9,18.9,18.83,18.85,60
20160801|2016-05-24 20:00,25,18.85,18.85,18.84,18.85,23
20160801|2016-05-24 20:30,25,18.85,18.85,18.83,18.84,36
20160801|2016-05-24 21:00,25,18.83,18.83,18.82,18.83,48
20160801|2016-05-24 21:30,25,18.83,18.85,18.82,18.82,50
20160801|2016-05-24 22:00,25,18.83,18.83,18.78,18.8,74
20160801|2016-05-24 23:00,25,18.83,18.83,18.82,18.82,43
20160801|2016-05-24 23:30,25,18.83,18.83,18.78,18.81,115
20160801|2016-05-25 00:00,25,18.78,18.81,18.77,18.79,66
20160801|2016-05-25 00:30,25,18.79,18.82,18.79,18.82,28
20160801|2016-05-25 01:00,25,18.81,18.81,18.67,18.68,146
20160801|2016-05-25 01:30,25,18.7,18.74,18.7,18.74,35
20160801|2016-05-25 02:00,25,18.71,18.78,18.71,18.75,74
20160801|2016-05-25 02:30,25,18.75,18.77,18.73,18.75,92
20160801|2016-05-25 03:00,25,18.72,18.72,18.68,18.69,27
20160801|2016-05-25 03:30,25,18.7,18.73,18.68,18.7,44
20160801|2016-05-25 04:00,25,18.68,18.68,18.68,18.68,28
20160801|2016-05-25 04:30,25,18.65,18.7,18.6,18.65,91
20160801|2016-05-25 05:00,25,18.65,18.69,18.64,18.69,23
20160801|2016-05-25 05:30,25,18.68,18.7,18.68,18.69,48
20160801|2016-05-25 06:00,25,18.7,18.7,18.68,18.7,15
20160801|2016-05-25 06:30,25,18.68,18.7,18.68,18.7,10
20160801|2016-05-25 07:00,25,18.67,18.7,18.65,18.67,162
20160801|2016-05-25 07:30,25,18.66,18.7,18.6,18.65,356
20160801|2016-05-25 08:00,25,18.69,18.7,18.6,18.69,473
20160801|2016-05-25 08:30,25,18.65,18.7,18.45,18.48,1981
20160801|2016-05-25 09:00,25,18.49,18.49,18.35,18.44,1268
20160801|2016-05-25 09:30,25,18.45,18.55,18.45,18.5,415
20160801|2016-05-25 10:00,25,18.45,18.57,18.42,18.5,834
20160801|2016-05-25 10:30,25,18.5,18.56,18.49,18.5,811
20160801|2016-05-25 11:00,25,18.5,18.68,18.5,18.68,1071
20160801|2016-05-25 11:30,25,18.65,18.68,18.6,18.6,626
20160801|2016-05-25 12:00,25,18.6,18.6,18.53,18.55,354
20160801|2016-05-25 12:30,25,18.53,18.63,18.52,18.6,684
20160801|2016-05-25 13:00,25,18.58,18.7,18.58,18.62,951
20160801|2016-05-25 13:30,25,18.63,18.75,18.56,18.75,840
20160801|2016-05-25 14:00,25,18.75,18.79,18.6,18.62,1332
20160801|2016-05-25 14:30,25,18.65,18.7,18.55,18.62,2643
20160801|2016-05-25 15:00,25,18.63,18.7,18.6,18.69,1673
20160801|2016-05-25 15:30,26,18.65,18.66,18.6,18.64,219
20160801|2016-05-25 16:00,26,18.65,18.65,18.65,18.65,8
20160801|2016-05-25 17:00,26,18.66,18.67,18.66,18.67,5
20160801|2016-05-25 17:30,26,18.65,18.65,18.64,18.64,53
20160801|2016-05-25 18:00,26,18.65,18.65,18.65,18.65,1
20160801|2016-05-25 18:30,26,18.62,18.66,18.62,18.66,50
20160801|2016-05-25 19:00,26,18.7,18.71,18.7,18.71,13
20160801|2016-05-25 19:30,26,18.71,18.75,18.71,18.73,13
20160801|2016-05-25 20:00,26,18.76,18.77,18.75,18.75,13
20160801|2016-05-25 21:00,26,18.8,18.8,18.79,18.79,6
20160801|2016-05-25 22:00,26,18.79,18.79,18.79,18.79,3
20160801|2016-05-25 22:30,26,18.77,18.77,18.77,18.77,2
20160801|2016-05-25 23:30,26,18.77,18.77,18.77,18.77,1
20160801|2016-05-26 00:00,26,18.75,18.75,18.75,18.75,11
20160801|2016-05-26 00:30,26,18.78,18.78,18.76,18.76,6
20160801|2016-05-26 01:00,26,18.7,18.7,18.7,18.7,6
20160801|2016-05-26 02:00,26,18.7,18.72,18.65,18.65,43
20160801|2016-05-26 02:30,26,18.65,18.65,18.59,18.6,10
20160801|2016-05-26 03:00,26,18.65,18.68,18.63,18.65,48
20160801|2016-05-26 03:30,26,18.65,18.67,18.65,18.67,11
20160801|2016-05-26 04:00,26,18.65,18.65,18.65,18.65,4
20160801|2016-05-26 05:00,26,18.6,18.6,18.6,18.6,5
20160801|2016-05-26 05:30,26,18.6,18.61,18.58,18.61,24
20160801|2016-05-26 06:00,26,18.61,18.61,18.59,18.59,12
20160801|2016-05-26 06:30,26,18.6,18.6,18.6,18.6,6
20160801|2016-05-26 07:00,26,18.6,18.62,18.57,18.58,46
20160801|2016-05-26 07:30,26,18.6,18.65,18.59,18.65,54
20160801|2016-05-26 08:00,26,18.65,18.67,18.6,18.65,209
20160801|2016-05-26 08:30,26,18.65,18.7,18.5,18.65,1710
20160801|2016-05-26 09:00,26,18.65,18.65,18.47,18.52,1701
20160801|2016-05-26 09:30,26,18.5,18.65,18.47,18.65,640
20160801|2016-05-26 10:00,26,18.69,18.69,18.6,18.6,452
20160801|2016-05-26 10:30,26,18.55,18.65,18.55,18.6,338
20160801|2016-05-26 11:00,26,18.62,18.68,18.59,18.65,327
20160801|2016-05-26 11:30,26,18.62,18.67,18.57,18.65,306
20160801|2016-05-26 12:00,26,18.65,18.67,18.59,18.59,309
20160801|2016-05-26 12:30,26,18.6,18.65,18.55,18.59,160
20160801|2016-05-26 13:00,26,18.57,18.63,18.54,18.57,360
20160801|2016-05-26 13:30,26,18.58,18.64,18.55,18.58,334
20160801|2016-05-26 14:00,26,18.56,18.63,18.56,18.63,404
20160801|2016-05-26 14:30,26,18.63,18.65,18.59,18.62,1061
20160801|2016-05-26 15:00,26,18.6,18.6,18.45,18.51,1425
20160801|2016-05-26 15:30,27,18.52,18.55,18.5,18.52,27
20160801|2016-05-26 16:00,27,18.5,18.51,18.49,18.5,33
20160801|2016-05-26 17:00,27,18.53,18.55,18.53,18.55,5
20160801|2016-05-26 17:30,27,18.54,18.54,18.52,18.52,14
20160801|2016-05-26 19:00,27,18.52,18.52,18.52,18.52,1
20160801|2016-05-26 19:30,27,18.5,18.5,18.5,18.5,1
20160801|2016-05-26 20:30,27,18.54,18.54,18.54,18.54,1
20160801|2016-05-26 22:00,27,18.55,18.55,18.55,18.55,4
20160801|2016-05-27 00:30,27,18.5,18.5,18.47,18.49,31
20160801|2016-05-27 01:00,27,18.5,18.53,18.47,18.51,44
20160801|2016-05-27 01:30,27,18.5,18.51,18.5,18.51,3
20160801|2016-05-27 02:00,27,18.54,18.55,18.54,18.55,5
20160801|2016-05-27 02:30,27,18.53,18.55,18.45,18.54,225
20160801|2016-05-27 03:00,27,18.52,18.54,18.52,18.54,7
20160801|2016-05-27 03:30,27,18.55,18.55,18.54,18.54,5
20160801|2016-05-27 04:00,27,18.55,18.55,18.55,18.55,7
20160801|2016-05-27 04:30,27,18.51,18.51,18.46,18.48,33
20160801|2016-05-27 05:00,27,18.5,18.5,18.46,18.5,8
20160801|2016-05-27 05:30,27,18.49,18.49,18.46,18.47,6
20160801|2016-05-27 06:30,27,18.5,18.5,18.48,18.48,29
20160801|2016-05-27 07:00,27,18.49,18.49,18.45,18.47,67
20160801|2016-05-27 07:30,27,18.5,18.5,18.45,18.49,95
20160801|2016-05-27 08:00,27,18.5,18.55,18.45,18.5,94
20160801|2016-05-27 08:30,27,18.52,18.55,18.45,18.55,1699
20160801|2016-05-27 09:00,27,18.5,18.53,18.46,18.48,1862
20160801|2016-05-27 09:30,27,18.5,18.58,18.45,18.55,971
20160801|2016-05-27 10:00,27,18.53,18.6,18.48,18.5,596
20160801|2016-05-27 10:30,27,18.49,18.55,18.48,18.5,728
20160801|2016-05-27 11:00,27,18.5,18.53,18.49,18.5,719
20160801|2016-05-27 11:30,27,18.5,18.6,18.48,18.57,1789
20160801|2016-05-27 12:00,27,18.6,18.6,18.5,18.55,599
20160801|2016-05-27 12:30,27,18.55,18.67,18.53,18.65,660
20160801|2016-05-27 13:00,27,18.63,18.68,18.48,18.5,874
20160801|2016-05-27 13:30,27,18.5,18.57,18.48,18.49,465
20160801|2016-05-27 14:00,27,18.5,18.55,18.45,18.45,389
20160801|2016-05-27 14:30,27,18.5,18.5,18.35,18.39,1130
20160801|2016-05-27 15:00,27,18.39,18.4,18.32,18.39,1583
20160801|2016-05-29 17:00,30,18.39,18.39,18.35,18.35,14
20160801|2016-05-29 18:00,30,18.37,18.37,18.37,18.37,4
20160801|2016-05-29 18:30,30,18.35,18.35,18.3,18.3,19
20160801|2016-05-29 19:00,30,18.32,18.34,18.32,18.34,6
20160801|2016-05-29 20:00,30,18.35,18.35,18.32,18.34,95
20160801|2016-05-29 20:30,30,18.35,18.35,18.31,18.32,55
20160801|2016-05-29 21:00,30,18.32,18.32,18.3,18.3,7
20160801|2016-05-29 21:30,30,18.3,18.3,18.3,18.3,10
20160801|2016-05-29 22:30,30,18.31,18.35,18.31,18.35,4
20160801|2016-05-29 23:00,30,18.3,18.3,18.29,18.29,24
20160801|2016-05-30 00:30,30,18.28,18.29,18.23,18.24,125
20160801|2016-05-30 01:00,30,18.25,18.3,18.25,18.3,36
20160801|2016-05-30 01:30,30,18.3,18.33,18.3,18.32,19
20160801|2016-05-30 02:00,30,18.35,18.35,18.33,18.33,11
20160801|2016-05-30 02:30,30,18.35,18.35,18.35,18.35,1
20160801|2016-05-30 03:30,30,18.33,18.35,18.33,18.35,8
20160801|2016-05-30 04:00,30,18.35,18.35,18.3,18.3,42
20160801|2016-05-30 05:00,30,18.3,18.3,18.3,18.3,3
20160801|2016-05-30 06:00,30,18.25,18.25,18.24,18.24,20
20160801|2016-05-30 07:30,30,18.3,18.3,18.3,18.3,2
20160801|2016-05-30 08:00,30,18.27,18.3,18.27,18.3,6
20160801|2016-05-30 08:30,30,18.35,18.35,18.3,18.35,11
20160801|2016-05-30 09:00,30,18.3,18.3,18.3,18.3,47
20160801|2016-05-30 09:30,30,18.3,18.3,18.25,18.3,12
20160801|2016-05-30 10:00,30,18.35,18.35,18.25,18.27,14
20160801|2016-05-30 17:00,31,18.33,18.4,18.33,18.38,21
20160801|2016-05-30 17:30,31,18.41,18.41,18.41,18.41,3
20160801|2016-05-30 18:30,31,18.35,18.35,18.3,18.3,11
20160801|2016-05-30 19:30,31,18.35,18.35,18.35,18.35,2
20160801|2016-05-30 20:00,31,18.35,18.39,18.35,18.39,7
20160801|2016-05-30 21:00,31,18.32,18.32,18.3,18.3,8
20160801|2016-05-31 00:00,31,18.28,18.28,18.27,18.27,9
20160801|2016-05-31 00:30,31,18.27,18.27,18.27,18.27,2
20160801|2016-05-31 01:30,31,18.3,18.3,18.3,18.3,4
20160801|2016-05-31 02:00,31,18.32,18.35,18.32,18.32,39
20160801|2016-05-31 02:30,31,18.3,18.35,18.28,18.35,31
20160801|2016-05-31 03:00,31,18.35,18.39,18.32,18.32,47
20160801|2016-05-31 03:30,31,18.35,18.35,18.35,18.35,6
20160801|2016-05-31 04:00,31,18.35,18.35,18.35,18.35,2
20160801|2016-05-31 04:30,31,18.3,18.3,18.3,18.3,2
20160801|2016-05-31 05:00,31,18.3,18.35,18.3,18.35,12
20160801|2016-05-31 05:30,31,18.35,18.35,18.34,18.34,9
20160801|2016-05-31 06:00,31,18.32,18.36,18.32,18.32,62
20160801|2016-05-31 06:30,31,18.35,18.35,18.2,18.26,342
20160801|2016-05-31 07:00,31,18.27,18.28,18.2,18.22,252
20160801|2016-05-31 07:30,31,18.22,18.25,18.2,18.25,65
20160801|2016-05-31 08:00,31,18.23,18.25,18.15,18.25,167
20160801|2016-05-31 08:30,31,18.25,18.35,18.2,18.29,1442
20160801|2016-05-31 09:00,31,18.26,18.28,18.15,18.21,587
20160801|2016-05-31 09:30,31,18.23,18.38,18.15,18.3,1917
20160801|2016-05-31 10:00,31,18.29,18.5,18.28,18.44,2136
20160801|2016-05-31 10:30,31,18.45,18.68,18.41,18.64,1784
20160801|2016-05-31 11:00,31,18.63,18.72,18.6,18.65,890
20160801|2016-05-31 11:30,31,18.67,18.7,18.6,18.64,395
20160801|2016-05-31 12:00,31,18.65,18.65,18.55,18.55,429
20160801|2016-05-31 12:30,31,18.55,18.65,18.55,18.64,404
20160801|2016-05-31 13:00,31,18.6,18.76,18.6,18.65,1186
20160801|2016-05-31 13:30,31,18.67,18.72,18.6,18.7,473
20160801|2016-05-31 14:00,31,18.7,18.72,18.5,18.51,1175
20160801|2016-05-31 14:30,31,18.52,18.52,18.25,18.4,3576
20160801|2016-05-31 15:00,31,18.44,18.49,18.2,18.26,1510
20160801|2016-05-31 15:30,1,18.25,18.3,18.23,18.29,110
20160801|2016-05-31 16:00,1,18.29,18.29,18.25,18.26,61
20160801|2016-05-31 16:30,1,18.25,18.25,18.2,18.2,2
20160801|2016-05-31 17:00,1,18.25,18.27,18.25,18.27,15
20160801|2016-05-31 17:30,1,18.28,18.28,18.27,18.28,81
20160801|2016-05-31 18:00,1,18.26,18.26,18.26,18.26,1
20160801|2016-05-31 18:30,1,18.25,18.27,18.25,18.27,14
20160801|2016-05-31 20:30,1,18.25,18.25,18.25,18.25,6
20160801|2016-05-31 21:00,1,18.23,18.24,18.18,18.18,34
20160801|2016-05-31 21:30,1,18.2,18.2,18.2,18.2,2
20160801|2016-05-31 22:30,1,18.25,18.25,18.25,18.25,1
20160801|2016-05-31 23:00,1,18.25,18.25,18.25,18.25,1
20160801|2016-05-31 23:30,1,18.25,18.25,18.25,18.25,10
20160801|2016-06-01 00:00,1,18.27,18.39,18.27,18.37,42
20160801|2016-06-01 00:30,1,18.35,18.4,18.33,18.36,42
20160801|2016-06-01 01:00,1,18.36,18.36,18.3,18.3,20
20160801|2016-06-01 01:30,1,18.33,18.33,18.32,18.32,3
20160801|2016-06-01 02:00,1,18.32,18.43,18.32,18.4,73
20160801|2016-06-01 02:30,1,18.4,18.4,18.3,18.35,99
20160801|2016-06-01 03:00,1,18.3,18.35,18.28,18.35,51
20160801|2016-06-01 03:30,1,18.35,18.45,18.35,18.4,20
20160801|2016-06-01 04:00,1,18.46,18.46,18.4,18.45,66
20160801|2016-06-01 04:30,1,18.45,18.45,18.43,18.45,12
20160801|2016-06-01 05:00,1,18.45,18.52,18.45,18.5,61
20160801|2016-06-01 05:30,1,18.45,18.48,18.45,18.48,8
20160801|2016-06-01 06:00,1,18.45,18.52,18.45,18.5,60
20160801|2016-06-01 06:30,1,18.5,18.52,18.45,18.45,91
20160801|2016-06-01 07:00,1,18.45,18.5,18.43,18.45,98
20160801|2016-06-01 07:30,1,18.42,18.47,18.42,18.47,53
20160801|2016-06-01 08:00,1,18.5,18.55,18.47,18.52,121
20160801|2016-06-01 08:30,1,18.53,18.62,18.45,18.55,1751
20160801|2016-06-01 09:00,1,18.57,18.62,18.43,18.5,1142
20160801|2016-06-01 09:30,1,18.53,18.53,18.38,18.4,1188
20160801|2016-06-01 10:00,1,18.38,18.39,18.27,18.35,861
20160801|2016-06-01 10:30,1,18.35,18.41,18.3,18.3,651
20160801|2016-06-01 11:00,1,18.3,18.31,18.23,18.24,466
20160801|2016-06-01 11:30,1,18.25,18.35,18.25,18.27,479
20160801|2016-06-01 12:00,1,18.27,18.35,18.27,18.35,250
20160801|2016-06-01 12:30,1,18.35,18.46,18.33,18.4,776
20160801|2016-06-01 13:00,1,18.4,18.45,18.22,18.3,541
20160801|2016-06-01 13:30,1,18.3,18.37,18.3,18.3,423
20160801|2016-06-01 14:00,1,18.25,18.3,18.2,18.23,900
20160801|2016-06-01 14:30,1,18.22,18.33,18.2,18.3,1041
20160801|2016-06-01 15:00,1,18.28,18.3,18.22,18.3,949
20160801|2016-06-01 15:30,2,18.32,18.35,18.31,18.35,73
20160801|2016-06-01 16:00,2,18.33,18.33,18.33,18.33,2
20160801|2016-06-01 16:30,2,18.35,18.35,18.35,18.35,2
20160801|2016-06-01 17:00,2,18.35,18.35,18.35,18.35,16
20160801|2016-06-01 17:30,2,18.35,18.35,18.34,18.34,3
20160801|2016-06-01 18:00,2,18.34,18.34,18.34,18.34,2
20160801|2016-06-01 18:30,2,18.34,18.35,18.33,18.33,15
20160801|2016-06-01 19:00,2,18.35,18.35,18.33,18.33,16
20160801|2016-06-01 19:30,2,18.36,18.39,18.35,18.37,13
20160801|2016-06-01 20:00,2,18.35,18.35,18.35,18.35,1
20160801|2016-06-01 21:00,2,18.4,18.43,18.4,18.43,3
20160801|2016-06-01 21:30,2,18.45,18.45,18.44,18.45,13
20160801|2016-06-01 22:00,2,18.45,18.45,18.43,18.45,7
20160801|2016-06-01 23:00,2,18.46,18.46,18.42,18.42,15
20160801|2016-06-01 23:30,2,18.45,18.48,18.45,18.48,6
20160801|2016-06-02 00:00,2,18.42,18.46,18.42,18.46,6
20160801|2016-06-02 00:30,2,18.47,18.47,18.42,18.42,37
20160801|2016-06-02 01:00,2,18.45,18.45,18.37,18.39,32
20160801|2016-06-02 02:00,2,18.4,18.44,18.37,18.4,57
20160801|2016-06-02 02:30,2,18.4,18.42,18.39,18.4,43
20160801|2016-06-02 03:00,2,18.42,18.42,18.37,18.38,43
20160801|2016-06-02 03:30,2,18.39,18.39,18.33,18.35,29
20160801|2016-06-02 04:00,2,18.35,18.35,18.32,18.35,52
20160801|2016-06-02 04:30,2,18.35,18.35,18.3,18.3,21
20160801|2016-06-02 05:00,2,18.3,18.33,18.3,18.33,17
20160801|2016-06-02 05:30,2,18.33,18.33,18.3,18.3,18
20160801|2016-06-02 06:00,2,18.3,18.35,18.3,18.33,20
20160801|2016-06-02 06:30,2,18.3,18.31,18.28,18.29,50
20160801|2016-06-02 07:00,2,18.35,18.4,18.33,18.35,32
20160801|2016-06-02 07:30,2,18.35,18.43,18.35,18.38,95
20160801|2016-06-02 08:00,2,18.4,18.5,18.4,18.45,390
20160801|2016-06-02 08:30,2,18.4,18.57,18.35,18.55,1963
20160801|2016-06-02 09:00,2,18.55,18.55,18.43,18.5,1005
20160801|2016-06-02 09:30,2,18.5,18.53,18.38,18.43,1004
20160801|2016-06-02 10:00,2,18.42,18.45,18.32,18.4,738
20160801|2016-06-02 10:30,2,18.38,18.45,18.32,18.37,482
20160801|2016-06-02 11:00,2,18.35,18.42,18.35,18.4,318
20160801|2016-06-02 11:30,2,18.4,18.46,18.28,18.29,589
20160801|2016-06-02 12:00,2,18.29,18.35,18.26,18.28,408
20160801|2016-06-02 12:30,2,18.3,18.3,18.15,18.19,613
20160801|2016-06-02 13:00,2,18.15,18.17,18.07,18.12,706
20160801|2016-06-02 13:30,2,18.12,18.2,18.07,18.13,604
20160801|2016-06-02 14:00,2,18.1,18.2,18.08,18.09,386
20160801|2016-06-02 14:30,2,18.09,18.15,18.03,18.05,1100
20160801|2016-06-02 15:00,2,18.04,18.1,18,18.06,1320
20160801|2016-06-02 15:30,3,18.1,18.1,18.07,18.07,128
20160801|2016-06-02 16:30,3,18.1,18.1,18,18.03,51
20160801|2016-06-02 17:00,3,18.05,18.07,18.05,18.07,2
20160801|2016-06-02 17:30,3,18.07,18.07,18.07,18.07,1
20160801|2016-06-02 18:30,3,18.05,18.07,18.03,18.07,12
20160801|2016-06-02 19:00,3,18.05,18.05,18.05,18.05,1
20160801|2016-06-02 19:30,3,18.05,18.05,18.05,18.05,8
20160801|2016-06-02 20:30,3,18.08,18.08,18.05,18.05,34
20160801|2016-06-02 21:00,3,18.05,18.08,18.05,18.08,7
20160801|2016-06-02 21:30,3,18.1,18.1,18.1,18.1,1
20160801|2016-06-02 22:30,3,18.06,18.07,18.05,18.07,35
20160801|2016-06-03 00:30,3,18,18.04,18,18.04,33
20160801|2016-06-03 01:00,3,18.03,18.03,18,18,16
20160801|2016-06-03 02:00,3,18.05,18.1,18.05,18.07,62
20160801|2016-06-03 02:30,3,18.05,18.05,18.02,18.05,65
20160801|2016-06-03 03:00,3,18.05,18.1,18.05,18.05,16
20160801|2016-06-03 03:30,3,18.04,18.05,18.04,18.05,13
20160801|2016-06-03 04:30,3,18.05,18.05,18.05,18.05,8
20160801|2016-06-03 06:00,3,18.05,18.05,18,18,39
20160801|2016-06-03 06:30,3,18,18.03,17.99,18,33
20160801|2016-06-03 07:00,3,18,18.1,17.99,18.01,215
20160801|2016-06-03 07:30,3,18.05,18.45,18.05,18.29,1388
20160801|2016-06-03 08:00,3,18.3,18.45,18.23,18.28,745
20160801|2016-06-03 08:30,3,18.3,18.5,18.23,18.4,990
20160801|2016-06-03 09:00,3,18.43,18.65,18.43,18.59,1258
20160801|2016-06-03 09:30,3,18.59,18.65,18.34,18.42,742
20160801|2016-06-03 10:00,3,18.4,18.51,18.36,18.45,595
20160801|2016-06-03 10:30,3,18.43,18.45,18.17,18.18,852
20160801|2016-06-03 11:00,3,18.17,18.25,18.15,18.2,816
20160801|2016-06-03 11:30,3,18.2,18.35,18.13,18.3,801
20160801|2016-06-03 12:00,3,18.3,18.35,18.2,18.3,496
20160801|2016-06-03 12:30,3,18.28,18.33,18.2,18.23,742
20160801|2016-06-03 13:00,3,18.24,18.25,18.11,18.12,585
20160801|2016-06-03 13:30,3,18.15,18.15,17.95,17.98,1705
20160801|2016-06-03 14:00,3,18,18.1,17.98,18.02,1097
20160801|2016-06-03 14:30,3,18,18.1,17.97,18.05,1731
20160801|2016-06-03 15:00,3,18.05,18.15,18,18.1,1021
20160801|2016-06-05 17:00,6,18.1,18.11,18.05,18.05,11
20160801|2016-06-05 17:30,6,18.08,18.08,18.07,18.07,5
20160801|2016-06-05 18:00,6,18.1,18.1,18.08,18.1,7
20160801|2016-06-05 18:30,6,18.13,18.17,18.13,18.15,12
20160801|2016-06-05 19:00,6,18.15,18.17,18.14,18.15,18
20160801|2016-06-05 19:30,6,18.15,18.15,18.15,18.15,7
20160801|2016-06-05 20:00,6,18.15,18.16,18.14,18.16,98
20160801|2016-06-05 21:00,6,18.16,18.18,18.16,18.16,13
20160801|2016-06-05 21:30,6,18.19,18.2,18.18,18.19,43
20160801|2016-06-05 22:00,6,18.18,18.2,18.15,18.16,102
20160801|2016-06-05 22:30,6,18.15,18.2,18.11,18.14,234
20160801|2016-06-05 23:00,6,18.15,18.17,18.15,18.15,21
20160801|2016-06-05 23:30,6,18.17,18.18,18.17,18.17,5
20160801|2016-06-06 00:00,6,18.17,18.19,18.15,18.16,18
20160801|2016-06-06 00:30,6,18.17,18.17,18.15,18.16,6
20160801|2016-06-06 01:00,6,18.17,18.18,18.13,18.15,163
20160801|2016-06-06 01:30,6,18.16,18.18,18.13,18.16,108
20160801|2016-06-06 02:00,6,18.15,18.15,18.05,18.05,105
20160801|2016-06-06 02:30,6,18.06,18.06,18,18,122
20160801|2016-06-06 03:00,6,18.05,18.1,18.05,18.07,37
20160801|2016-06-06 03:30,6,18.08,18.1,18.07,18.07,48
20160801|2016-06-06 04:00,6,18.05,18.12,18.05,18.1,168
20160801|2016-06-06 04:30,6,18.1,18.1,18.07,18.07,12
20160801|2016-06-06 05:00,6,18.09,18.1,18.08,18.1,13
20160801|2016-06-06 05:30,6,18.1,18.11,18.1,18.11,9
20160801|2016-06-06 06:00,6,18.11,18.11,18.09,18.09,33
20160801|2016-06-06 06:30,6,18.05,18.05,18.03,18.03,24
20160801|2016-06-06 07:00,6,18.05,18.05,17.9,17.99,182
20160801|2016-06-06 07:30,6,18,18,17.96,17.98,47
20160801|2016-06-06 08:00,6,18,18.1,17.98,18.05,720
20160801|2016-06-06 08:30,6,18.05,18.1,17.9,17.99,1202
20160801|2016-06-06 09:00,6,17.97,18,17.92,17.99,1140
20160801|2016-06-06 09:30,6,17.98,18,17.9,17.97,701
20160801|2016-06-06 10:00,6,18,18.02,17.93,18.02,592
20160801|2016-06-06 10:30,6,18,18.05,17.9,18,1266
20160801|2016-06-06 11:00,6,18,18.1,17.98,18.08,696
20160801|2016-06-06 11:30,6,18.08,18.24,17.93,18.14,1658
20160801|2016-06-06 12:00,6,18.14,18.14,17.95,17.95,898
20160801|2016-06-06 12:30,6,17.95,18.05,17.91,17.95,562
20160801|2016-06-06 13:00,6,17.97,18.01,17.9,17.9,831
20160801|2016-06-06 13:30,6,17.95,18,17.9,17.97,875
20160801|2016-06-06 14:00,6,18,18,17.9,17.93,388
20160801|2016-06-06 14:30,6,17.95,18.05,17.9,17.97,1396
20160801|2016-06-06 15:00,6,17.97,18,17.9,17.96,1072
20160801|2016-06-06 15:30,7,18.03,18.03,17.98,18,306
20160801|2016-06-06 16:00,7,18,18.1,17.97,18.07,290
20160801|2016-06-06 16:30,7,18.08,18.12,18.03,18.06,355
20160801|2016-06-06 17:00,7,18.06,18.06,18.02,18.04,80
20160801|2016-06-06 17:30,7,18.05,18.05,18,18.03,7
20160801|2016-06-06 18:30,7,18.05,18.05,18.05,18.05,5
20160801|2016-06-06 19:00,7,18.05,18.05,18.05,18.05,3
20160801|2016-06-06 19:30,7,18.03,18.03,18.03,18.03,3
20160801|2016-06-06 20:30,7,18.01,18.01,17.98,17.98,7
20160801|2016-06-06 21:00,7,17.98,17.98,17.98,17.98,3
20160801|2016-06-06 21:30,7,17.96,17.96,17.96,17.96,10
20160801|2016-06-06 22:00,7,17.98,17.98,17.96,17.96,3
20160801|2016-06-06 22:30,7,17.98,17.98,17.98,17.98,9
20160801|2016-06-07 00:00,7,17.95,17.96,17.95,17.95,18
20160801|2016-06-07 00:30,7,17.93,17.95,17.93,17.95,7
20160801|2016-06-07 01:00,7,17.95,17.95,17.9,17.9,35
20160801|2016-06-07 01:30,7,17.88,17.9,17.88,17.9,12
20160801|2016-06-07 02:00,7,17.9,17.93,17.77,17.8,143
20160801|2016-06-07 02:30,7,17.77,17.8,17.73,17.74,156
20160801|2016-06-07 03:00,7,17.75,17.77,17.72,17.75,39
20160801|2016-06-07 03:30,7,17.75,17.75,17.73,17.73,29
20160801|2016-06-07 04:00,7,17.74,17.75,17.73,17.73,19
20160801|2016-06-07 04:30,7,17.73,17.74,17.73,17.74,17
20160801|2016-06-07 05:00,7,17.75,17.78,17.75,17.78,44
20160801|2016-06-07 05:30,7,17.75,17.79,17.75,17.79,7
20160801|2016-06-07 06:00,7,17.77,17.78,17.75,17.75,18
20160801|2016-06-07 06:30,7,17.75,17.8,17.75,17.8,48
20160801|2016-06-07 07:00,7,17.79,17.8,17.75,17.8,130
20160801|2016-06-07 07:30,7,17.8,17.9,17.8,17.85,200
20160801|2016-06-07 08:00,7,17.82,17.9,17.82,17.85,61
20160801|2016-06-07 08:30,7,17.87,17.95,17.77,17.84,1600
20160801|2016-06-07 09:00,7,17.84,17.85,17.74,17.79,1671
20160801|2016-06-07 09:30,7,17.78,17.83,17.72,17.79,1493
20160801|2016-06-07 10:00,7,17.8,17.82,17.7,17.7,981
20160801|2016-06-07 10:30,7,17.75,17.83,17.69,17.81,979
20160801|2016-06-07 11:00,7,17.8,17.83,17.72,17.74,773
20160801|2016-06-07 11:30,7,17.74,17.8,17.7,17.76,1310
20160801|2016-06-07 12:00,7,17.76,17.8,17.7,17.76,1009
20160801|2016-06-07 12:30,7,17.77,17.85,17.75,17.83,426
20160801|2016-06-07 13:00,7,17.84,17.84,17.75,17.79,563
20160801|2016-06-07 13:30,7,17.75,17.84,17.75,17.83,688
20160801|2016-06-07 14:00,7,17.84,17.9,17.8,17.87,761
20160801|2016-06-07 14:30,7,17.87,18.03,17.85,18,1658
20160801|2016-06-07 15:00,7,18,18.13,17.97,18.08,1798
20160801|2016-06-07 15:30,8,18.05,18.05,17.99,18,512
20160801|2016-06-07 17:00,8,18.05,18.05,18.03,18.04,60
20160801|2016-06-07 17:30,8,18.03,18.03,18.03,18.03,1
20160801|2016-06-07 19:00,8,18.04,18.04,18.02,18.02,10
20160801|2016-06-07 19:30,8,18.05,18.05,18.05,18.05,14
20160801|2016-06-07 20:30,8,18.05,18.07,18.05,18.07,38
20160801|2016-06-07 21:00,8,18.05,18.05,18.05,18.05,4
20160801|2016-06-07 22:00,8,18.02,18.02,18.02,18.02,5
20160801|2016-06-07 22:30,8,18,18,18,18,22
20160801|2016-06-07 23:30,8,18,18,18,18,5
20160801|2016-06-08 01:00,8,17.98,18,17.98,17.99,21
20160801|2016-06-08 01:30,8,17.99,18,17.99,18,5
20160801|2016-06-08 02:00,8,18,18.03,18,18,43
20160801|2016-06-08 02:30,8,18,18,17.98,17.98,11
20160801|2016-06-08 03:00,8,18,18.05,18,18.05,22
20160801|2016-06-08 03:30,8,18,18.01,17.98,17.98,82
20160801|2016-06-08 04:00,8,18,18,17.97,17.97,15
20160801|2016-06-08 05:00,8,17.98,18,17.96,18,80
20160801|2016-06-08 05:30,8,17.98,17.98,17.95,17.97,32
20160801|2016-06-08 06:00,8,17.97,18,17.95,17.96,213
20160801|2016-06-08 06:30,8,17.98,17.98,17.96,17.97,23
20160801|2016-06-08 07:00,8,17.97,18,17.94,17.95,162
20160801|2016-06-08 07:30,8,17.95,17.97,17.92,17.92,149
20160801|2016-06-08 08:00,8,17.92,18,17.92,18,773
20160801|2016-06-08 08:30,8,18,18.05,17.86,17.92,3428
20160801|2016-06-08 09:00,8,17.92,18.2,17.92,18.07,2334
20160801|2016-06-08 09:30,8,18.07,18.14,18,18.13,1463
20160801|2016-06-08 10:00,8,18.1,18.24,18.09,18.2,1024
20160801|2016-06-08 10:30,8,18.15,18.17,18.07,18.15,744
20160801|2016-06-08 11:00,8,18.14,18.15,17.98,18.05,1377
20160801|2016-06-08 11:30,8,18,18.1,17.98,18.06,555
20160801|2016-06-08 12:00,8,18.06,18.16,18.03,18.16,931
20160801|2016-06-08 12:30,8,18.18,18.18,18.08,18.11,891
20160801|2016-06-08 13:00,8,18.12,18.15,18.02,18.03,1067
20160801|2016-06-08 13:30,8,18.02,18.08,17.99,18.03,712
20160801|2016-06-08 14:00,8,18.04,18.13,18,18.08,895
20160801|2016-06-08 14:30,8,18.08,18.15,18.05,18.05,2248
20160801|2016-06-08 15:00,8,18.09,18.15,18.05,18.12,1544
20160801|2016-06-08 15:30,9,18.1,18.11,18.05,18.1,151
20160801|2016-06-08 16:00,9,18.15,18.15,18.13,18.13,41
20160801|2016-06-08 17:00,9,18.13,18.13,18.1,18.12,24
20160801|2016-06-08 17:30,9,18.15,18.15,18.15,18.15,11
20160801|2016-06-08 19:30,9,18.15,18.15,18.15,18.15,1
20160801|2016-06-08 20:30,9,18.2,18.23,18.2,18.23,8
20160801|2016-06-08 21:00,9,18.22,18.23,18.2,18.2,11
20160801|2016-06-08 21:30,9,18.22,18.22,18.22,18.22,5
20160801|2016-06-08 22:00,9,18.25,18.25,18.25,18.25,5
20160801|2016-06-08 22:30,9,18.25,18.25,18.25,18.25,1
20160801|2016-06-08 23:00,9,18.25,18.25,18.25,18.25,4
20160801|2016-06-09 00:30,9,18.22,18.22,18.19,18.19,31
20160801|2016-06-09 01:00,9,18.2,18.2,18.2,18.2,1
20160801|2016-06-09 01:30,9,18.23,18.23,18.23,18.23,3
20160801|2016-06-09 02:00,9,18.24,18.26,18.24,18.25,33
20160801|2016-06-09 02:30,9,18.3,18.4,18.28,18.4,63
20160801|2016-06-09 03:00,9,18.35,18.37,18.33,18.35,13
20160801|2016-06-09 03:30,9,18.38,18.38,18.28,18.28,90
20160801|2016-06-09 04:00,9,18.28,18.33,18.25,18.3,19
20160801|2016-06-09 04:30,9,18.3,18.3,18.3,18.3,69
20160801|2016-06-09 05:00,9,18.3,18.37,18.3,18.35,36
20160801|2016-06-09 05:30,9,18.33,18.33,18.28,18.29,32
20160801|2016-06-09 06:00,9,18.29,18.29,18.29,18.29,3
20160801|2016-06-09 06:30,9,18.3,18.38,18.3,18.35,27
20160801|2016-06-09 07:00,9,18.35,18.39,18.35,18.39,6
20160801|2016-06-09 07:30,9,18.35,18.39,18.34,18.39,69
20160801|2016-06-09 08:00,9,18.39,18.4,18.35,18.37,154
20160801|2016-06-09 08:30,9,18.39,18.45,18.3,18.35,2088
20160801|2016-06-09 09:00,9,18.35,18.45,18.3,18.41,2014
20160801|2016-06-09 09:30,9,18.4,18.44,18.3,18.38,1023
20160801|2016-06-09 10:00,9,18.4,18.42,18.27,18.41,1109
20160801|2016-06-09 10:30,9,18.42,18.48,18.38,18.43,1450
20160801|2016-06-09 11:00,9,18.45,18.48,18.35,18.4,785
20160801|2016-06-09 11:30,9,18.4,18.45,18.28,18.3,1004
20160801|2016-06-09 12:00,9,18.29,18.4,18.2,18.23,883
20160801|2016-06-09 12:30,9,18.25,18.32,18.16,18.24,2569
20160801|2016-06-09 13:00,9,18.25,18.33,18.2,18.25,1261
20160801|2016-06-09 13:30,9,18.25,18.27,18.15,18.22,2065
20160801|2016-06-09 14:00,9,18.22,18.33,18.15,18.29,2276
20160801|2016-06-09 14:30,9,18.25,18.35,18.2,18.32,3612
20160801|2016-06-09 15:00,9,18.32,18.45,18.3,18.4,1201
20160801|2016-06-09 15:30,10,18.4,18.45,18.38,18.44,161
20160801|2016-06-09 16:00,10,18.44,18.45,18.44,18.44,34
20160801|2016-06-09 16:30,10,18.44,18.44,18.4,18.41,27
20160801|2016-06-09 19:00,10,18.4,18.4,18.4,18.4,2
20160801|2016-06-09 21:00,10,18.45,18.45,18.43,18.43,29
20160801|2016-06-09 22:30,10,18.43,18.45,18.43,18.45,8
20160801|2016-06-10 00:30,10,18.45,18.45,18.45,18.45,2
20160801|2016-06-10 01:00,10,18.4,18.4,18.4,18.4,1
20160801|2016-06-10 01:30,10,18.45,18.47,18.45,18.47,10
20160801|2016-06-10 02:00,10,18.47,18.6,18.47,18.58,154
20160801|2016-06-10 02:30,10,18.6,18.67,18.56,18.65,151
20160801|2016-06-10 03:00,10,18.65,18.72,18.65,18.7,38
20160801|2016-06-10 03:30,10,18.7,18.77,18.7,18.77,73
20160801|2016-06-10 04:00,10,18.77,18.87,18.7,18.8,466
20160801|2016-06-10 04:30,10,18.84,18.9,18.83,18.89,156
20160801|2016-06-10 05:00,10,18.89,18.92,18.85,18.87,62
20160801|2016-06-10 05:30,10,18.85,18.87,18.8,18.85,57
20160801|2016-06-10 06:00,10,18.8,18.85,18.78,18.84,120
20160801|2016-06-10 06:30,10,18.8,18.94,18.8,18.94,214
20160801|2016-06-10 07:00,10,18.94,18.98,18.85,18.85,253
20160801|2016-06-10 07:30,10,18.9,18.99,18.85,18.95,605
20160801|2016-06-10 08:00,10,19,19.05,18.95,18.95,606
20160801|2016-06-10 08:30,10,18.96,19.05,18.85,18.91,4885
20160801|2016-06-10 09:00,10,18.91,19.05,18.82,18.85,3017
20160801|2016-06-10 09:30,10,18.85,18.9,18.72,18.86,1486
20160801|2016-06-10 10:00,10,18.9,18.95,18.8,18.9,1329
20160801|2016-06-10 10:30,10,18.9,19.05,18.85,19.05,1863
20160801|2016-06-10 11:00,10,19.05,19.15,19,19.15,809
20160801|2016-06-10 11:30,10,19.1,19.15,19.02,19.1,2626
20160801|2016-06-10 12:00,10,19.1,19.15,19.05,19.1,1458
20160801|2016-06-10 12:30,10,19.1,19.35,19.05,19.35,1429
20160801|2016-06-10 13:00,10,19.35,19.45,19.28,19.35,3271
20160801|2016-06-10 13:30,10,19.34,19.4,19.28,19.29,1643
20160801|2016-06-10 14:00,10,19.3,19.45,19.3,19.3,1825
20160801|2016-06-10 14:30,10,19.3,19.35,19.17,19.31,2480
20160801|2016-06-10 15:00,10,19.3,19.45,19.25,19.3,3999
20160801|2016-06-12 17:00,13,19.4,19.62,19.4,19.59,226
20160801|2016-06-12 17:30,13,19.6,19.65,19.57,19.65,66
20160801|2016-06-12 18:00,13,19.65,19.65,19.6,19.6,96
20160801|2016-06-12 18:30,13,19.63,19.7,19.63,19.67,101
20160801|2016-06-12 19:00,13,19.7,19.72,19.65,19.7,127
20160801|2016-06-12 19:30,13,19.7,19.77,19.67,19.77,115
20160801|2016-06-12 20:00,13,19.8,19.85,19.72,19.8,238
20160801|2016-06-12 20:30,13,19.85,19.88,19.82,19.88,130
20160801|2016-06-12 21:00,13,19.85,19.87,19.82,19.85,168
20160801|2016-06-12 21:30,13,19.9,19.92,19.9,19.9,209
20160801|2016-06-12 22:00,13,19.9,19.93,19.9,19.91,78
20160801|2016-06-12 22:30,13,19.95,19.95,19.9,19.95,151
20160801|2016-06-12 23:00,13,19.95,19.95,19.93,19.93,61
20160801|2016-06-12 23:30,13,19.95,20.03,19.92,20.01,57
20160801|2016-06-13 00:00,13,20,20.02,19.97,19.97,21
20160801|2016-06-13 00:30,13,20,20.04,20,20.04,25
20160801|2016-06-13 01:00,13,20.03,20.05,20.01,20.03,53
20160801|2016-06-13 01:30,13,20.03,20.03,19.95,19.98,200
20160801|2016-06-13 02:00,13,19.95,20.02,19.85,19.95,289
20160801|2016-06-13 02:30,13,19.95,20.05,19.95,19.95,77
20160801|2016-06-13 03:00,13,19.95,20,19.85,19.9,40
20160801|2016-06-13 03:30,13,19.9,19.95,19.9,19.95,157
20160801|2016-06-13 04:00,13,19.95,20.05,19.95,20,65
20160801|2016-06-13 04:30,13,19.98,20.03,19.95,20,134
20160801|2016-06-13 05:00,13,20,20,19.98,20,59
20160801|2016-06-13 05:30,13,20,20,20,20,16
20160801|2016-06-13 06:00,13,20,20,19.85,19.92,82
20160801|2016-06-13 06:30,13,19.95,19.95,19.8,19.82,660
20160801|2016-06-13 07:00,13,19.8,19.93,19.75,19.91,301
20160801|2016-06-13 07:30,13,19.9,19.91,19.8,19.9,224
20160801|2016-06-13 08:00,13,19.9,20,19.89,20,403
20160801|2016-06-13 08:30,13,20,20,19.57,19.69,7081
20160801|2016-06-13 09:00,13,19.65,19.82,19.55,19.63,3361
20160801|2016-06-13 09:30,13,19.62,19.77,19.53,19.68,4265
20160801|2016-06-13 10:00,13,19.66,19.87,19.66,19.79,3288
20160801|2016-06-13 10:30,13,19.8,20.34,19.75,20.3,3806
20160801|2016-06-13 11:00,13,20.3,20.32,19.9,19.99,12014
20160801|2016-06-13 11:30,13,19.97,20.07,19.85,19.95,3523
20160801|2016-06-13 12:00,13,19.95,20.17,19.9,19.95,3347
20160801|2016-06-13 12:30,13,19.95,20.3,19.95,20.18,2652
20160801|2016-06-13 13:00,13,20.15,20.4,20.08,20.36,2529
20160801|2016-06-13 13:30,13,20.35,20.55,20.28,20.53,5089
20160801|2016-06-13 14:00,13,20.5,20.88,20.5,20.73,4881
20160801|2016-06-13 14:30,13,20.75,21.2,20.65,21.13,5467
20160801|2016-06-13 15:00,13,21.12,21.35,21.05,21.24,5084
20160801|2016-06-13 15:30,14,21.22,21.35,21.18,21.35,249
20160801|2016-06-13 16:00,14,21.32,21.4,21.32,21.35,152
20160801|2016-06-13 16:30,14,21.35,21.4,21.35,21.4,45
20160801|2016-06-13 17:00,14,21.38,21.47,21.35,21.46,332
20160801|2016-06-13 17:30,14,21.5,21.55,21.44,21.5,358
20160801|2016-06-13 18:00,14,21.5,21.55,21.48,21.55,177
20160801|2016-06-13 18:30,14,21.55,21.55,21.5,21.5,109
20160801|2016-06-13 19:00,14,21.55,21.56,21.37,21.4,434
20160801|2016-06-13 19:30,14,21.35,21.5,21.35,21.5,102
20160801|2016-06-13 20:00,14,21.45,21.5,21.45,21.5,71
20160801|2016-06-13 20:30,14,21.5,21.53,21.5,21.5,27
20160801|2016-06-13 21:00,14,21.5,21.5,21.5,21.5,4
20160801|2016-06-13 21:30,14,21.5,21.51,21.5,21.51,3
20160801|2016-06-13 22:00,14,21.5,21.52,21.45,21.49,95
20160801|2016-06-13 22:30,14,21.5,21.5,21.45,21.45,4
20160801|2016-06-13 23:00,14,21.45,21.48,21.45,21.47,26
20160801|2016-06-13 23:30,14,21.45,21.48,21.4,21.4,38
20160801|2016-06-14 00:00,14,21.45,21.45,21.45,21.45,14
20160801|2016-06-14 00:30,14,21.45,21.45,21.45,21.45,24
20160801|2016-06-14 01:00,14,21.45,21.57,21.45,21.55,108
20160801|2016-06-14 01:30,14,21.57,21.66,21.5,21.65,275
20160801|2016-06-14 02:00,14,21.66,21.72,21.64,21.7,296
20160801|2016-06-14 02:30,14,21.65,21.69,21.53,21.56,313
20160801|2016-06-14 03:00,14,21.55,21.7,21.54,21.67,262
20160801|2016-06-14 03:30,14,21.67,21.87,21.67,21.8,336
20160801|2016-06-14 04:00,14,21.8,21.81,21.65,21.79,420
20160801|2016-06-14 04:30,14,21.79,21.79,21.65,21.7,162
20160801|2016-06-14 05:00,14,21.7,21.75,21.68,21.72,119
20160801|2016-06-14 05:30,14,21.7,21.75,21.63,21.65,516
20160801|2016-06-14 06:00,14,21.64,21.67,21.5,21.54,561
20160801|2016-06-14 06:30,14,21.53,21.7,21.53,21.66,655
20160801|2016-06-14 07:00,14,21.66,21.76,21.58,21.75,849
20160801|2016-06-14 07:30,14,21.74,21.75,21.53,21.55,1339
20160801|2016-06-14 08:00,14,21.5,21.58,21.38,21.4,1623
20160801|2016-06-14 08:30,14,21.4,21.42,20.55,20.98,11576
20160801|2016-06-14 09:00,14,21,21.67,20.9,21.4,5304
20160801|2016-06-14 09:30,14,21.4,21.69,21.2,21.59,4445
20160801|2016-06-14 10:00,14,21.56,21.61,21.25,21.37,4857
20160801|2016-06-14 10:30,14,21.37,21.38,20.95,21.28,3275
20160801|2016-06-14 11:00,14,21.28,21.28,20.7,20.75,2597
20160801|2016-06-14 11:30,14,20.75,21.07,20.75,21.05,2637
20160801|2016-06-14 12:00,14,21.03,21.24,20.92,21.17,1830
20160801|2016-06-14 12:30,14,21.2,21.46,21.05,21.45,2588
20160801|2016-06-14 13:00,14,21.45,21.45,21.07,21.1,1408
20160801|2016-06-14 13:30,14,21.08,21.65,21.08,21.58,3138
20160801|2016-06-14 14:00,14,21.58,21.68,21.1,21.1,3626
20160801|2016-06-14 14:30,14,21.15,21.17,20.75,20.85,5041
20160801|2016-06-14 15:00,14,20.86,20.98,20.8,20.95,3789
20160801|2016-06-14 15:30,15,20.9,21.1,20.9,21.1,673
20160801|2016-06-14 16:00,15,21.05,21.1,21.05,21.08,52
20160801|2016-06-14 16:30,15,21.1,21.12,21.05,21.12,73
20160801|2016-06-14 17:00,15,21.1,21.16,21.09,21.16,171
20160801|2016-06-14 17:30,15,21.15,21.21,21.13,21.2,330
20160801|2016-06-14 18:00,15,21.2,21.3,21.19,21.23,165
20160801|2016-06-14 18:30,15,21.2,21.25,21.2,21.23,52
20160801|2016-06-14 19:00,15,21.2,21.25,21.17,21.23,248
20160801|2016-06-14 19:30,15,21.25,21.28,21.2,21.22,223
20160801|2016-06-14 20:00,15,21.25,21.3,21.12,21.29,312
20160801|2016-06-14 20:30,15,21.25,21.25,21.25,21.25,39
20160801|2016-06-14 21:00,15,21.15,21.17,21.1,21.16,209
20160801|2016-06-14 21:30,15,21.15,21.15,21.1,21.15,45
20160801|2016-06-14 22:00,15,21.1,21.11,21.08,21.1,38
20160801|2016-06-14 22:30,15,21.1,21.12,21.1,21.12,7
20160801|2016-06-14 23:00,15,21.1,21.1,21.1,21.1,17
20160801|2016-06-14 23:30,15,21.1,21.12,21.05,21.12,58
20160801|2016-06-15 00:00,15,21.1,21.12,21.1,21.12,8
20160801|2016-06-15 00:30,15,21.1,21.1,21.05,21.08,27
20160801|2016-06-15 01:00,15,21.05,21.05,21.03,21.05,65
20160801|2016-06-15 01:30,15,21,21,20.95,20.95,43
20160801|2016-06-15 02:00,15,20.9,20.95,20.8,20.87,384
20160801|2016-06-15 02:30,15,20.85,20.9,20.83,20.88,198
20160801|2016-06-15 03:00,15,20.85,20.9,20.8,20.8,99
20160801|2016-06-15 03:30,15,20.85,20.85,20.8,20.8,95
20160801|2016-06-15 04:00,15,20.85,20.85,20.75,20.77,139
20160801|2016-06-15 04:30,15,20.8,20.83,20.75,20.75,135
20160801|2016-06-15 05:00,15,20.75,20.77,20.65,20.72,422
20160801|2016-06-15 05:30,15,20.75,20.8,20.7,20.71,484
20160801|2016-06-15 06:00,15,20.71,20.8,20.7,20.7,474
20160801|2016-06-15 06:30,15,20.75,20.8,20.7,20.7,193
20160801|2016-06-15 07:00,15,20.74,20.74,20.6,20.68,760
20160801|2016-06-15 07:30,15,20.69,20.85,20.65,20.85,1008
20160801|2016-06-15 08:00,15,20.85,20.98,20.65,20.65,1838
20160801|2016-06-15 08:30,15,20.7,20.83,20.39,20.45,6787
20160801|2016-06-15 09:00,15,20.41,20.47,20.15,20.42,7874
20160801|2016-06-15 09:30,15,20.4,20.45,20.3,20.43,3043
20160801|2016-06-15 10:00,15,20.4,20.48,20.2,20.45,1964
20160801|2016-06-15 10:30,15,20.45,20.52,20.35,20.43,4401
20160801|2016-06-15 11:00,15,20.43,20.47,20.34,20.43,2615
20160801|2016-06-15 11:30,15,20.43,20.59,20.4,20.55,3759
20160801|2016-06-15 12:00,15,20.55,20.6,20.47,20.51,2835
20160801|2016-06-15 12:30,15,20.51,20.55,20.3,20.39,3791
20160801|2016-06-15 13:00,15,20.35,20.39,20.14,20.39,5220
20160801|2016-06-15 13:30,15,20.4,20.42,20.13,20.2,5715
20160801|2016-06-15 14:00,15,20.2,20.23,20.05,20.11,3827
20160801|2016-06-15 14:30,15,20.12,20.8,20.08,20.68,11159
20160801|2016-06-15 15:00,15,20.68,20.85,20.6,20.7,5883
20160801|2016-06-15 15:30,16,20.73,20.78,20.7,20.77,493
20160801|2016-06-15 16:00,16,20.75,20.75,20.75,20.75,3
20160801|2016-06-15 16:30,16,20.77,20.78,20.77,20.78,10
20160801|2016-06-15 17:00,16,20.8,20.8,20.77,20.78,44
20160801|2016-06-15 17:30,16,20.78,20.78,20.76,20.76,16
20160801|2016-06-15 18:00,16,20.79,20.8,20.75,20.75,29
20160801|2016-06-15 18:30,16,20.7,20.74,20.7,20.74,2
20160801|2016-06-15 19:00,16,20.7,20.75,20.7,20.72,13
20160801|2016-06-15 19:30,16,20.75,20.75,20.67,20.67,16
20160801|2016-06-15 20:00,16,20.7,20.7,20.7,20.7,2
20160801|2016-06-15 20:30,16,20.7,20.74,20.7,20.74,22
20160801|2016-06-15 21:00,16,20.74,20.78,20.73,20.75,147
20160801|2016-06-15 21:30,16,20.75,20.95,20.7,20.95,132
20160801|2016-06-15 22:00,16,20.9,20.95,20.9,20.95,64
20160801|2016-06-15 22:30,16,20.95,20.95,20.88,20.92,48
20160801|2016-06-15 23:00,16,20.9,20.92,20.9,20.92,12
20160801|2016-06-15 23:30,16,20.94,21.1,20.94,21.08,40
20160801|2016-06-16 00:00,16,21.05,21.15,21.05,21.1,106
20160801|2016-06-16 00:30,16,21.13,21.16,21.1,21.13,22
20160801|2016-06-16 01:00,16,21.15,21.3,21.13,21.3,135
20160801|2016-06-16 01:30,16,21.28,21.32,21.28,21.3,171
20160801|2016-06-16 02:00,16,21.3,21.3,21.09,21.18,691
20160801|2016-06-16 02:30,16,21.15,21.2,21.1,21.15,394
20160801|2016-06-16 03:00,16,21.17,21.25,21.1,21.15,358
20160801|2016-06-16 03:30,16,21.15,21.2,21.13,21.2,302
20160801|2016-06-16 04:00,16,21.19,21.2,21.14,21.2,459
20160801|2016-06-16 04:30,16,21.18,21.18,21.1,21.14,245
20160801|2016-06-16 05:00,16,21.15,21.2,21.13,21.13,90
20160801|2016-06-16 05:30,16,21.15,21.3,21.15,21.3,380
20160801|2016-06-16 06:00,16,21.25,21.42,21.25,21.4,390
20160801|2016-06-16 06:30,16,21.4,21.42,21.3,21.32,356
20160801|2016-06-16 07:00,16,21.3,21.43,21.3,21.35,652
20160801|2016-06-16 07:30,16,21.38,21.42,21.33,21.4,453
20160801|2016-06-16 08:00,16,21.37,21.55,21.37,21.45,886
20160801|2016-06-16 08:30,16,21.45,22.12,21.37,22.12,11609
20160801|2016-06-16 09:00,16,22.12,22.15,21.69,21.8,9484
20160801|2016-06-16 09:30,16,21.85,22.03,21.65,21.69,6190
20160801|2016-06-16 10:00,16,21.7,21.74,21.35,21.4,5002
20160801|2016-06-16 10:30,16,21.4,21.71,21.3,21.63,3010
20160801|2016-06-16 11:00,16,21.65,21.8,21.35,21.4,5551
20160801|2016-06-16 11:30,16,21.4,21.55,21.14,21.22,5073
20160801|2016-06-16 12:00,16,21.25,21.25,21.05,21.25,2780
20160801|2016-06-16 12:30,16,21.25,21.6,21.17,21.54,3310
20160801|2016-06-16 13:00,16,21.55,21.6,20.9,21.15,3752
20160801|2016-06-16 13:30,16,21.12,21.2,20.79,20.87,3357
20160801|2016-06-16 14:00,16,20.88,20.9,20.34,20.35,4640
20160801|2016-06-16 14:30,16,20.35,20.42,20.1,20.28,7645
20160801|2016-06-16 15:00,16,20.28,20.45,20.15,20.4,9192
20160801|2016-06-16 15:30,17,20.4,20.45,20.35,20.4,204
20160801|2016-06-16 16:00,17,20.38,20.4,20.37,20.4,35
20160801|2016-06-16 17:00,17,20.4,20.42,20.4,20.4,12
20160801|2016-06-16 17:30,17,20.4,20.45,20.4,20.4,51
20160801|2016-06-16 18:00,17,20.42,20.42,20.38,20.38,70
20160801|2016-06-16 18:30,17,20.38,20.38,20.33,20.33,134
20160801|2016-06-16 19:00,17,20.3,20.3,20.21,20.21,81
20160801|2016-06-16 19:30,17,20.25,20.25,20.19,20.21,80
20160801|2016-06-16 20:00,17,20.2,20.2,20.2,20.2,18
20160801|2016-06-16 20:30,17,20.2,20.25,20.15,20.2,111
20160801|2016-06-16 21:00,17,20.18,20.2,20.17,20.2,21
20160801|2016-06-16 21:30,17,20.19,20.19,20.15,20.15,26
20160801|2016-06-16 22:00,17,20.15,20.15,20.15,20.15,6
20160801|2016-06-16 23:00,17,20.2,20.2,20.2,20.2,27
20160801|2016-06-16 23:30,17,20.23,20.25,20.2,20.2,12
20160801|2016-06-17 00:00,17,20.22,20.22,20.18,20.2,15
20160801|2016-06-17 00:30,17,20.2,20.2,20.15,20.17,21
20160801|2016-06-17 01:00,17,20.2,20.28,20.18,20.28,27
20160801|2016-06-17 01:30,17,20.3,20.35,20.3,20.35,127
20160801|2016-06-17 02:00,17,20.35,20.43,20.25,20.25,217
20160801|2016-06-17 02:30,17,20.2,20.38,20.19,20.33,275
20160801|2016-06-17 03:00,17,20.33,20.43,20.33,20.36,538
20160801|2016-06-17 03:30,17,20.36,20.4,20.27,20.27,183
20160801|2016-06-17 04:00,17,20.3,20.35,20.2,20.25,143
20160801|2016-06-17 04:30,17,20.25,20.35,20.2,20.3,122
20160801|2016-06-17 05:00,17,20.31,20.38,20.25,20.28,145
20160801|2016-06-17 05:30,17,20.25,20.39,20.25,20.32,134
20160801|2016-06-17 06:00,17,20.35,20.5,20.31,20.4,591
20160801|2016-06-17 06:30,17,20.4,20.42,20.24,20.25,492
20160801|2016-06-17 07:00,17,20.25,20.26,20.13,20.21,689
20160801|2016-06-17 07:30,17,20.23,20.28,20.16,20.17,441
20160801|2016-06-17 08:00,17,20.17,20.3,20.16,20.24,616
20160801|2016-06-17 08:30,17,20.2,20.49,20.2,20.28,6827
20160801|2016-06-17 09:00,17,20.28,20.38,20,20.26,4729
20160801|2016-06-17 09:30,17,20.26,20.43,20.2,20.27,2631
20160801|2016-06-17 10:00,17,20.27,20.55,20.27,20.54,2715
20160801|2016-06-17 10:30,17,20.53,20.55,20.27,20.35,2885
20160801|2016-06-17 11:00,17,20.33,20.33,20.05,20.15,2604
20160801|2016-06-17 11:30,17,20.15,20.33,20.15,20.27,2346
20160801|2016-06-17 12:00,17,20.26,20.38,20.11,20.18,2335
20160801|2016-06-17 12:30,17,20.16,20.22,20.01,20.02,2452
20160801|2016-06-17 13:00,17,20.05,20.16,19.99,20.05,3567
20160801|2016-06-17 13:30,17,20.07,20.15,19.95,20.12,2221
20160801|2016-06-17 14:00,17,20.12,20.38,20.05,20.31,2902
20160801|2016-06-17 14:30,17,20.31,20.55,20.17,20.26,4857
20160801|2016-06-17 15:00,17,20.28,20.6,20.27,20.45,5529
20160801|2016-06-19 17:00,20,19.95,20.05,19.7,19.7,325
20160801|2016-06-19 17:30,20,19.7,19.75,19.7,19.7,70
20160801|2016-06-19 18:00,20,19.7,19.75,19.65,19.75,56
20160801|2016-06-19 18:30,20,19.67,19.7,19.67,19.7,8
20160801|2016-06-19 19:00,20,19.65,19.7,19.55,19.55,303
20160801|2016-06-19 19:30,20,19.58,19.58,19.45,19.51,114
20160801|2016-06-19 20:00,20,19.53,19.53,19.49,19.5,27
20160801|2016-06-19 20:30,20,19.5,19.52,19.48,19.48,106
20160801|2016-06-19 21:00,20,19.48,19.54,19.48,19.54,41
20160801|2016-06-19 21:30,20,19.5,19.5,19.48,19.5,23
20160801|2016-06-19 22:00,20,19.48,19.48,19.48,19.48,1
20160801|2016-06-19 22:30,20,19.45,19.45,19.35,19.4,134
20160801|2016-06-19 23:00,20,19.35,19.39,19.35,19.38,17
20160801|2016-06-19 23:30,20,19.4,19.4,19.39,19.39,7
20160801|2016-06-20 00:00,20,19.4,19.4,19.35,19.35,38
20160801|2016-06-20 00:30,20,19.4,19.4,19.37,19.4,54
20160801|2016-06-20 01:00,20,19.4,19.42,19.3,19.3,211
20160801|2016-06-20 01:30,20,19.34,19.34,19.25,19.28,451
20160801|2016-06-20 02:00,20,19.3,19.34,19.19,19.27,1040
20160801|2016-06-20 02:30,20,19.25,19.3,19.2,19.28,495
20160801|2016-06-20 03:00,20,19.3,19.3,19.18,19.18,238
20160801|2016-06-20 03:30,20,19.2,19.26,19.1,19.1,230
20160801|2016-06-20 04:00,20,19.13,19.15,19.1,19.14,59
20160801|2016-06-20 04:30,20,19.15,19.17,19.1,19.1,117
20160801|2016-06-20 05:00,20,19.1,19.13,19.08,19.13,204
20160801|2016-06-20 05:30,20,19.12,19.19,19.12,19.15,199
20160801|2016-06-20 06:00,20,19.15,19.18,19.1,19.12,336
20160801|2016-06-20 06:30,20,19.1,19.15,19.09,19.13,658
20160801|2016-06-20 07:00,20,19.12,19.2,19.08,19.18,1878
20160801|2016-06-20 07:30,20,19.2,19.25,19.15,19.23,533
20160801|2016-06-20 08:00,20,19.2,19.35,19.18,19.29,2082
20160801|2016-06-20 08:30,20,19.27,19.3,18.93,19.07,8321
20160801|2016-06-20 09:00,20,19.05,19.09,18.8,18.9,3597
20160801|2016-06-20 09:30,20,18.9,19,18.83,18.89,2896
20160801|2016-06-20 10:00,20,18.9,18.95,18.8,18.9,2015
20160801|2016-06-20 10:30,20,18.9,19.07,18.85,18.95,1636
20160801|2016-06-20 11:00,20,18.97,19.05,18.9,18.93,1542
20160801|2016-06-20 11:30,20,18.93,19,18.8,18.85,1862
20160801|2016-06-20 12:00,20,18.9,19.2,18.8,19.14,4185
20160801|2016-06-20 12:30,20,19.12,19.15,18.95,19,2403
20160801|2016-06-20 13:00,20,18.99,19.1,18.95,19.08,2351
20160801|2016-06-20 13:30,20,19.05,19.09,18.9,18.9,1796
20160801|2016-06-20 14:00,20,18.9,19.24,18.85,19.24,3665
20160801|2016-06-20 14:30,20,19.24,19.3,19.05,19.23,3978
20160801|2016-06-20 15:00,20,19.25,19.47,19.22,19.26,5165
20160801|2016-06-20 15:30,21,19.27,19.27,18.84,18.91,895
20160801|2016-06-20 16:00,21,18.91,19.13,18.87,19.09,155
20160801|2016-06-20 16:30,21,19.12,19.12,19.07,19.07,4
20160801|2016-06-20 17:00,21,19.1,19.15,19.08,19.1,48
20160801|2016-06-20 17:30,21,19.1,19.1,19.03,19.03,37
20160801|2016-06-20 18:00,21,19.05,19.08,19.05,19.08,3
20160801|2016-06-20 18:30,21,19.07,19.1,19.05,19.1,11
20160801|2016-06-20 19:00,21,19.1,19.3,19.1,19.12,329
20160801|2016-06-20 19:30,21,19.1,19.15,19.1,19.15,56
20160801|2016-06-20 20:00,21,19.15,19.15,19.15,19.15,22
20160801|2016-06-20 20:30,21,19.15,19.15,18.95,18.99,74
20160801|2016-06-20 21:00,21,18.95,19.05,18.95,19,57
20160801|2016-06-20 21:30,21,19.02,19.05,19.02,19.05,9
20160801|2016-06-20 22:00,21,19.1,19.1,19,19.02,48
20160801|2016-06-20 22:30,21,19.05,19.05,19,19,25
20160801|2016-06-20 23:00,21,19,19.05,19,19.05,9
20160801|2016-06-20 23:30,21,19,19.05,19,19,11
20160801|2016-06-21 00:00,21,19,19,19,19,7
20160801|2016-06-21 00:30,21,19.02,19.05,19,19.05,19
20160801|2016-06-21 01:00,21,19.04,19.04,19,19,37
20160801|2016-06-21 01:30,21,19,19.05,19,19.03,185
20160801|2016-06-21 02:00,21,19.05,19.1,18.87,18.9,187
20160801|2016-06-21 02:30,21,18.9,18.95,18.87,18.9,127
20160801|2016-06-21 03:00,21,18.9,18.97,18.9,18.92,173
20160801|2016-06-21 03:30,21,18.92,18.92,18.83,18.89,541
20160801|2016-06-21 04:00,21,18.85,18.85,18.8,18.8,452
20160801|2016-06-21 04:30,21,18.84,18.85,18.75,18.8,255
20160801|2016-06-21 05:00,21,18.8,18.85,18.67,18.68,257
20160801|2016-06-21 05:30,21,18.7,18.75,18.7,18.75,150
20160801|2016-06-21 06:00,21,18.78,18.8,18.75,18.77,134
20160801|2016-06-21 06:30,21,18.75,18.78,18.7,18.71,527
20160801|2016-06-21 07:00,21,18.72,18.77,18.68,18.74,811
20160801|2016-06-21 07:30,21,18.75,19,18.75,18.88,1847
20160801|2016-06-21 08:00,21,18.85,18.95,18.83,18.91,623
20160801|2016-06-21 08:30,21,18.94,19.25,18.89,19.23,4804
20160801|2016-06-21 09:00,21,19.24,19.43,19.1,19.25,4779
20160801|2016-06-21 09:30,21,19.3,19.43,19.23,19.35,3075
20160801|2016-06-21 10:00,21,19.35,19.4,19.1,19.37,4910
20160801|2016-06-21 10:30,21,19.4,19.55,19.32,19.32,2010
20160801|2016-06-21 11:00,21,19.32,19.48,19.18,19.24,1608
20160801|2016-06-21 11:30,21,19.23,19.5,19.2,19.45,2894
20160801|2016-06-21 12:00,21,19.46,19.5,19.37,19.44,1727
20160801|2016-06-21 12:30,21,19.45,19.55,19.34,19.37,2111
20160801|2016-06-21 13:00,21,19.39,19.45,19.3,19.37,1586
20160801|2016-06-21 13:30,21,19.37,19.42,19.12,19.28,2359
20160801|2016-06-21 14:00,21,19.26,19.41,19.02,19.09,4266
20160801|2016-06-21 14:30,21,19.08,19.24,19.05,19.15,4467
20160801|2016-06-21 15:00,21,19.18,19.35,19.15,19.3,4046
20160801|2016-06-21 15:30,22,19.28,19.33,19.25,19.3,434
20160801|2016-06-21 16:00,22,19.33,19.35,19.3,19.33,11
20160801|2016-06-21 16:30,22,19.3,19.33,19.3,19.3,4
20160801|2016-06-21 17:00,22,19.33,19.33,19.3,19.33,27
20160801|2016-06-21 17:30,22,19.3,19.32,19.3,19.32,6
20160801|2016-06-21 18:00,22,19.33,19.33,19.25,19.27,149
20160801|2016-06-21 18:30,22,19.27,19.28,19.25,19.28,8
20160801|2016-06-21 19:00,22,19.3,19.3,19.23,19.25,191
20160801|2016-06-21 19:30,22,19.23,19.25,19.2,19.24,8
20160801|2016-06-21 20:00,22,19.25,19.28,19.2,19.2,29
20160801|2016-06-21 20:30,22,19.25,19.28,19.23,19.25,53
20160801|2016-06-21 21:00,22,19.25,19.25,19.25,19.25,5
20160801|2016-06-21 21:30,22,19.2,19.22,19.2,19.2,20
20160801|2016-06-21 22:00,22,19.2,19.2,19.15,19.17,128
20160801|2016-06-21 22:30,22,19.19,19.2,19.18,19.19,9
20160801|2016-06-21 23:00,22,19.18,19.18,19.1,19.1,35
20160801|2016-06-21 23:30,22,19.14,19.15,19.1,19.1,12
20160801|2016-06-22 00:00,22,19.13,19.13,19.13,19.13,3
20160801|2016-06-22 00:30,22,19.15,19.15,19.15,19.15,19
20160801|2016-06-22 01:00,22,19.15,19.15,19.05,19.1,281
20160801|2016-06-22 01:30,22,19.1,19.1,19.05,19.1,99
20160801|2016-06-22 02:00,22,19.05,19.12,19.03,19.1,376
20160801|2016-06-22 02:30,22,19.15,19.23,19.15,19.2,196
20160801|2016-06-22 03:00,22,19.2,19.28,19.2,19.2,122
20160801|2016-06-22 03:30,22,19.2,19.2,19.18,19.18,18
20160801|2016-06-22 04:00,22,19.19,19.19,19.15,19.17,11
20160801|2016-06-22 04:30,22,19.15,19.17,19.1,19.1,61
20160801|2016-06-22 05:00,22,19.11,19.13,19.11,19.13,2
20160801|2016-06-22 05:30,22,19.13,19.14,19.08,19.08,13
20160801|2016-06-22 06:00,22,19.07,19.08,19.03,19.07,55
20160801|2016-06-22 06:30,22,19.1,19.12,19.07,19.1,206
20160801|2016-06-22 07:00,22,19.15,19.25,19.11,19.2,496
20160801|2016-06-22 07:30,22,19.2,19.21,19.15,19.2,168
20160801|2016-06-22 08:00,22,19.2,19.3,19.15,19.22,370
20160801|2016-06-22 08:30,22,19.23,19.32,19.13,19.26,3625
20160801|2016-06-22 09:00,22,19.28,19.31,19.02,19.05,2467
20160801|2016-06-22 09:30,22,19.05,19.13,18.75,18.93,3080
20160801|2016-06-22 10:00,22,18.95,18.96,18.8,18.9,1492
20160801|2016-06-22 10:30,22,18.88,19.13,18.88,18.94,4138
20160801|2016-06-22 11:00,22,18.95,19.34,18.95,19.26,2340
20160801|2016-06-22 11:30,22,19.25,19.49,19.18,19.25,3945
20160801|2016-06-22 12:00,22,19.28,19.63,19.27,19.4,5391
20160801|2016-06-22 12:30,22,19.4,19.45,19.2,19.3,2929
20160801|2016-06-22 13:00,22,19.29,19.56,19.26,19.45,2405
20160801|2016-06-22 13:30,22,19.45,19.7,19.43,19.57,3811
20160801|2016-06-22 14:00,22,19.55,19.85,19.42,19.8,6935
20160801|2016-06-22 14:30,22,19.8,19.85,19.54,19.62,7089
20160801|2016-06-22 15:00,22,19.6,19.8,19.58,19.68,5072
20160801|2016-06-22 15:30,23,19.65,19.74,19.65,19.7,380
20160801|2016-06-22 16:00,23,19.72,19.73,19.55,19.56,377
20160801|2016-06-22 16:30,23,19.55,19.57,19.35,19.5,144
20160801|2016-06-22 17:00,23,19.49,19.49,19.39,19.4,92
20160801|2016-06-22 17:30,23,19.4,19.45,19.38,19.38,106
20160801|2016-06-22 18:00,23,19.4,19.42,19.3,19.35,170
20160801|2016-06-22 18:30,23,19.38,19.42,19.35,19.37,29
20160801|2016-06-22 19:00,23,19.36,19.43,19.3,19.33,110
20160801|2016-06-22 19:30,23,19.35,19.35,19.3,19.3,7
20160801|2016-06-22 20:00,23,19.31,19.35,19.27,19.28,167
20160801|2016-06-22 20:30,23,19.3,19.4,19.3,19.4,147
20160801|2016-06-22 21:00,23,19.35,19.4,19.35,19.35,31
20160801|2016-06-22 21:30,23,19.35,19.39,19.35,19.35,37
20160801|2016-06-22 22:00,23,19.39,19.45,19.35,19.4,21
20160801|2016-06-22 22:30,23,19.4,19.4,19.35,19.35,38
20160801|2016-06-22 23:00,23,19.35,19.35,19.3,19.32,33
20160801|2016-06-22 23:30,23,19.33,19.33,19.27,19.27,85
20160801|2016-06-23 00:00,23,19.28,19.33,19.28,19.3,18
20160801|2016-06-23 00:30,23,19.34,19.4,19.25,19.35,374
20160801|2016-06-23 01:00,23,19.4,19.47,19.35,19.35,194
20160801|2016-06-23 01:30,23,19.4,19.55,19.4,19.52,128
20160801|2016-06-23 02:00,23,19.55,19.55,19.33,19.45,221
20160801|2016-06-23 02:30,23,19.45,19.5,19.36,19.4,254
20160801|2016-06-23 03:00,23,19.4,19.4,19.2,19.25,181
20160801|2016-06-23 03:30,23,19.26,19.28,19.15,19.15,169
20160801|2016-06-23 04:00,23,19.15,19.15,18.48,18.55,983
20160801|2016-06-23 04:30,23,18.55,18.75,18.5,18.71,569
20160801|2016-06-23 05:00,23,18.71,18.75,18.63,18.68,499
20160801|2016-06-23 05:30,23,18.7,18.79,18.68,18.7,208
20160801|2016-06-23 06:00,23,18.72,18.8,18.58,18.62,1377
20160801|2016-06-23 06:30,23,18.65,18.71,18.63,18.68,611
20160801|2016-06-23 07:00,23,18.7,18.75,18.58,18.65,1558
20160801|2016-06-23 07:30,23,18.6,18.7,18.6,18.63,502
20160801|2016-06-23 08:00,23,18.63,18.88,18.58,18.77,1608
20160801|2016-06-23 08:30,23,18.75,19,18.73,18.75,8355
20160801|2016-06-23 09:00,23,18.78,18.88,18.65,18.78,4406
20160801|2016-06-23 09:30,23,18.8,18.9,18.65,18.7,3743
20160801|2016-06-23 10:00,23,18.7,18.75,18.55,18.61,3696
20160801|2016-06-23 10:30,23,18.6,18.7,18.5,18.63,2733
20160801|2016-06-23 11:00,23,18.6,18.7,18.55,18.58,1963
20160801|2016-06-23 11:30,23,18.55,18.7,18.52,18.65,2510
20160801|2016-06-23 12:00,23,18.63,18.7,18.57,18.6,1859
20160801|2016-06-23 12:30,23,18.6,18.74,18.6,18.63,1446
20160801|2016-06-23 13:00,23,18.63,18.7,18.5,18.53,2756
20160801|2016-06-23 13:30,23,18.5,18.6,18.35,18.4,3802
20160801|2016-06-23 14:00,23,18.42,18.58,18.4,18.5,3183
20160801|2016-06-23 14:30,23,18.46,18.5,18.04,18.1,7189
20160801|2016-06-23 15:00,23,18.14,18.15,17.54,17.6,12472
20160801|2016-06-23 15:30,24,17.6,17.63,17.45,17.45,1094
20160801|2016-06-23 16:00,24,17.45,17.5,17.2,17.43,1329
20160801|2016-06-23 16:30,24,17.45,17.52,17.32,17.36,462
20160801|2016-06-23 17:00,24,17.34,17.4,17.23,17.32,363
20160801|2016-06-23 17:30,24,17.34,17.59,17.27,17.59,833
20160801|2016-06-23 18:00,24,17.6,18.42,17.53,17.89,2325
20160801|2016-06-23 18:30,24,17.9,18.14,17.57,18,1398
20160801|2016-06-23 19:00,24,18,18.1,17.93,18.05,540
20160801|2016-06-23 19:30,24,18.1,18.58,17.95,18.39,802
20160801|2016-06-23 20:00,24,18.45,19.98,18.41,18.75,2659
20160801|2016-06-23 20:30,24,18.7,18.85,18.38,18.85,1072
20160801|2016-06-23 21:00,24,18.8,20.1,18.65,19.85,1628
20160801|2016-06-23 21:30,24,19.9,21.65,19.65,21.28,1833
20160801|2016-06-23 22:00,24,21.34,22.41,21.25,22.32,1804
20160801|2016-06-23 22:30,24,22.36,24,22.15,23.45,891
20160801|2016-06-23 23:00,24,23.55,24.87,23.25,24.65,2311
20160801|2016-06-23 23:30,24,24.7,25.65,24.58,24.7,1402
20160801|2016-06-24 00:00,24,24.7,24.75,23.65,24.55,849
20160801|2016-06-24 00:30,24,24.53,24.75,24.35,24.75,1046
20160801|2016-06-24 01:00,24,24.75,25,23.8,23.93,1916
20160801|2016-06-24 01:30,24,23.9,24,23.65,23.93,970
20160801|2016-06-24 02:00,24,23.95,24,23.05,23.3,1369
20160801|2016-06-24 02:30,24,23.3,23.4,21.99,22,1222
20160801|2016-06-24 03:00,24,22.02,22.07,20.8,20.85,1901
20160801|2016-06-24 03:30,24,20.85,21.3,20.8,21.25,909
20160801|2016-06-24 04:00,24,21.25,21.48,21.23,21.4,674
20160801|2016-06-24 04:30,24,21.35,21.45,21.18,21.37,1402
20160801|2016-06-24 05:00,24,21.35,21.55,21.25,21.46,1313
20160801|2016-06-24 05:30,24,21.45,21.52,21.34,21.38,1789
20160801|2016-06-24 06:00,24,21.35,21.47,21.18,21.43,1737
20160801|2016-06-24 06:30,24,21.45,21.48,21.27,21.45,1216
20160801|2016-06-24 07:00,24,21.45,21.45,20.6,20.7,3763
20160801|2016-06-24 07:30,24,20.7,20.8,20.4,20.55,4786
20160801|2016-06-24 08:00,24,20.6,20.93,20.52,20.6,2829
20160801|2016-06-24 08:30,24,20.6,20.74,19.3,19.35,20460
20160801|2016-06-24 09:00,24,19.35,19.95,19.26,19.72,13270
20160801|2016-06-24 09:30,24,19.7,20.02,19.55,20,6535
20160801|2016-06-24 10:00,24,20,20.5,19.98,20.25,8627
20160801|2016-06-24 10:30,24,20.25,20.55,20.2,20.38,5967
20160801|2016-06-24 11:00,24,20.37,20.78,20.34,20.49,6524
20160801|2016-06-24 11:30,24,20.48,21.1,20.4,20.9,8516
20160801|2016-06-24 12:00,24,20.87,21.12,20.7,20.8,4860
20160801|2016-06-24 12:30,24,20.8,20.9,20.53,20.81,4023
20160801|2016-06-24 13:00,24,20.83,21.15,20.72,21.1,3692
20160801|2016-06-24 13:30,24,21.08,21.5,21.08,21.34,9830
20160801|2016-06-24 14:00,24,21.36,21.72,21.1,21.48,9142
20160801|2016-06-24 14:30,24,21.5,21.52,20.63,21.31,9406
20160801|2016-06-24 15:00,24,21.31,22.15,21.27,22.1,15151
20160801|2016-06-26 17:00,27,22.3,22.56,22.3,22.45,362
20160801|2016-06-26 17:30,27,22.44,22.65,22.44,22.55,61
20160801|2016-06-26 18:00,27,22.58,22.69,22.55,22.6,52
20160801|2016-06-26 18:30,27,22.55,22.6,22.3,22.3,90
20160801|2016-06-26 19:00,27,22.3,22.4,22,22.25,274
20160801|2016-06-26 19:30,27,22.3,22.35,22.07,22.25,146
20160801|2016-06-26 20:00,27,22.27,22.35,22.12,22.22,143
20160801|2016-06-26 20:30,27,22.25,22.4,22.2,22.2,95
20160801|2016-06-26 21:00,27,22.15,22.35,22.15,22.3,82
20160801|2016-06-26 21:30,27,22.31,22.36,22.25,22.3,110
20160801|2016-06-26 22:00,27,22.3,22.3,22.05,22.05,101
20160801|2016-06-26 22:30,27,22.1,22.1,22.04,22.1,36
20160801|2016-06-26 23:00,27,22.05,22.22,22.05,22.2,33
20160801|2016-06-26 23:30,27,22.2,22.25,21.9,21.97,84
20160801|2016-06-27 00:00,27,21.95,22.05,21.85,21.86,72
20160801|2016-06-27 00:30,27,21.85,21.9,21.75,21.78,70
20160801|2016-06-27 01:00,27,21.8,21.85,21.55,21.75,256
20160801|2016-06-27 01:30,27,21.75,21.85,21.72,21.8,247
20160801|2016-06-27 02:00,27,21.78,21.83,21.32,21.4,747
20160801|2016-06-27 02:30,27,21.4,21.52,21.4,21.5,471
20160801|2016-06-27 03:00,27,21.5,22,21.5,21.96,436
20160801|2016-06-27 03:30,27,22,22.08,21.82,21.85,378
20160801|2016-06-27 04:00,27,21.85,21.85,21.43,21.65,564
20160801|2016-06-27 04:30,27,21.65,21.8,21.63,21.8,263
20160801|2016-06-27 05:00,27,21.79,21.9,21.72,21.83,310
20160801|2016-06-27 05:30,27,21.8,22.1,21.77,22.05,678
20160801|2016-06-27 06:00,27,22.1,22.12,21.95,21.95,375
20160801|2016-06-27 06:30,27,22,22.3,21.9,22.23,790
20160801|2016-06-27 07:00,27,22.2,22.23,21.7,21.88,1476
20160801|2016-06-27 07:30,27,21.9,22,21.72,21.77,787
20160801|2016-06-27 08:00,27,21.75,21.8,21.5,21.55,2609
20160801|2016-06-27 08:30,27,21.6,21.95,21.38,21.8,12054
20160801|2016-06-27 09:00,27,21.78,22.27,21.63,22.2,11066
20160801|2016-06-27 09:30,27,22.15,22.49,22.05,22.43,7843
20160801|2016-06-27 10:00,27,22.45,22.49,21.87,21.93,8088
20160801|2016-06-27 10:30,27,21.93,22.05,21.68,22.05,6338
20160801|2016-06-27 11:00,27,22.05,22.08,21.65,21.68,3628
20160801|2016-06-27 11:30,27,21.67,22.18,21.56,21.88,5250
20160801|2016-06-27 12:00,27,21.85,22,21.65,21.69,3398
20160801|2016-06-27 12:30,27,21.7,22.1,21.65,21.97,3168
20160801|2016-06-27 13:00,27,22,22.1,21.8,21.82,3628
20160801|2016-06-27 13:30,27,21.84,22.17,21.75,22.1,4427
20160801|2016-06-27 14:00,27,22.1,22.15,21.75,21.97,6059
20160801|2016-06-27 14:30,27,22,22.01,21.43,21.49,7375
20160801|2016-06-27 15:00,27,21.45,23.05,21.45,23,13612
20160801|2016-06-27 15:30,28,22.7,22.85,22.4,22.72,3856
20160801|2016-06-27 16:00,28,22.7,22.73,22.46,22.5,417
20160801|2016-06-27 16:30,28,22.6,22.6,22.45,22.48,30
20160801|2016-06-27 17:00,28,22.45,22.48,22.28,22.3,140
20160801|2016-06-27 17:30,28,22.28,22.35,22.25,22.33,44
20160801|2016-06-27 18:00,28,22.3,22.4,22.3,22.36,121
20160801|2016-06-27 18:30,28,22.37,22.39,22.32,22.39,344
20160801|2016-06-27 19:00,28,22.4,22.46,22.35,22.35,209
20160801|2016-06-27 19:30,28,22.35,22.37,22.3,22.3,51
20160801|2016-06-27 20:00,28,22.3,22.3,22.12,22.15,60
20160801|2016-06-27 20:30,28,22.1,22.1,21.85,21.85,52
20160801|2016-06-27 21:00,28,21.85,21.98,21.85,21.9,84
20160801|2016-06-27 21:30,28,21.85,21.9,21.82,21.82,22
20160801|2016-06-27 22:00,28,21.8,21.8,21.55,21.6,103
20160801|2016-06-27 22:30,28,21.6,21.78,21.55,21.75,92
20160801|2016-06-27 23:00,28,21.75,21.8,21.65,21.67,29
20160801|2016-06-27 23:30,28,21.75,21.8,21.7,21.75,39
20160801|2016-06-28 00:00,28,21.75,21.8,21.7,21.7,81
20160801|2016-06-28 00:30,28,21.7,21.7,21.6,21.62,128
20160801|2016-06-28 01:00,28,21.6,21.69,21.55,21.59,258
20160801|2016-06-28 01:30,28,21.55,21.6,21.5,21.5,59
20160801|2016-06-28 02:00,28,21.5,21.57,21.45,21.45,376
20160801|2016-06-28 02:30,28,21.45,21.5,21.35,21.44,383
20160801|2016-06-28 03:00,28,21.4,21.43,21.25,21.25,385
20160801|2016-06-28 03:30,28,21.25,21.4,21.25,21.35,512
20160801|2016-06-28 04:00,28,21.32,21.32,21.15,21.18,358
20160801|2016-06-28 04:30,28,21.2,21.2,21,21.05,214
20160801|2016-06-28 05:00,28,21.06,21.2,21,21.1,647
20160801|2016-06-28 05:30,28,21.12,21.25,21.1,21.15,200
20160801|2016-06-28 06:00,28,21.2,21.42,21.18,21.38,750
20160801|2016-06-28 06:30,28,21.37,21.43,21.3,21.35,424
20160801|2016-06-28 07:00,28,21.33,21.4,21.05,21.1,895
20160801|2016-06-28 07:30,28,21.1,21.13,20.96,20.98,887
20160801|2016-06-28 08:00,28,21,21.07,20.83,20.88,1382
20160801|2016-06-28 08:30,28,20.88,20.92,20.42,20.54,10528
20160801|2016-06-28 09:00,28,20.54,20.65,20.37,20.55,6331
20160801|2016-06-28 09:30,28,20.56,20.8,20.47,20.65,5229
20160801|2016-06-28 10:00,28,20.64,20.83,20.54,20.82,4512
20160801|2016-06-28 10:30,28,20.75,20.83,20.58,20.62,3015
20160801|2016-06-28 11:00,28,20.6,20.7,20.5,20.55,2387
20160801|2016-06-28 11:30,28,20.55,20.58,20.39,20.48,2838
20160801|2016-06-28 12:00,28,20.48,20.68,20.45,20.53,3293
20160801|2016-06-28 12:30,28,20.53,20.6,20.3,20.35,2918
20160801|2016-06-28 13:00,28,20.35,20.5,20.2,20.21,4188
20160801|2016-06-28 13:30,28,20.21,20.23,19.85,20,8645
20160801|2016-06-28 14:00,28,19.95,20.07,19.8,19.93,6170
20160801|2016-06-28 14:30,28,19.93,19.95,19.65,19.73,7862
20160801|2016-06-28 15:00,28,19.73,19.75,19.35,19.35,11606
20160801|2016-06-28 15:30,29,19.45,19.52,19.42,19.49,1680
20160801|2016-06-28 16:00,29,19.46,19.51,19.44,19.46,163
20160801|2016-06-28 16:30,29,19.55,19.55,19.45,19.48,76
20160801|2016-06-28 17:00,29,19.5,19.55,19.49,19.52,51
20160801|2016-06-28 17:30,29,19.5,19.5,19.42,19.42,179
20160801|2016-06-28 18:00,29,19.45,19.5,19.37,19.4,277
20160801|2016-06-28 18:30,29,19.38,19.43,19.34,19.4,253
20160801|2016-06-28 19:00,29,19.4,19.53,19.4,19.53,204
20160801|2016-06-28 19:30,29,19.5,19.6,19.48,19.58,261
20160801|2016-06-28 20:00,29,19.59,19.59,19.48,19.5,144
20160801|2016-06-28 20:30,29,19.45,19.47,19.15,19.25,437
20160801|2016-06-28 21:00,29,19.25,19.35,19.25,19.35,129
20160801|2016-06-28 21:30,29,19.35,19.4,19.23,19.25,39
20160801|2016-06-28 22:00,29,19.22,19.22,19.15,19.2,34
20160801|2016-06-28 22:30,29,19.15,19.2,19.15,19.2,40
20160801|2016-06-28 23:00,29,19.24,19.24,19.2,19.2,21
20160801|2016-06-28 23:30,29,19.25,19.25,19.23,19.23,11
20160801|2016-06-29 00:00,29,19.25,19.3,19.25,19.25,19
20160801|2016-06-29 00:30,29,19.3,19.34,19.24,19.25,93
20160801|2016-06-29 01:00,29,19.25,19.25,19.2,19.2,81
20160801|2016-06-29 01:30,29,19.15,19.23,19.15,19.23,14
20160801|2016-06-29 02:00,29,19.25,19.26,19.12,19.2,228
20160801|2016-06-29 02:30,29,19.2,19.34,19.2,19.25,97
20160801|2016-06-29 03:00,29,19.3,19.3,19.15,19.17,218
20160801|2016-06-29 03:30,29,19.15,19.24,19.08,19.12,74
20160801|2016-06-29 04:00,29,19.1,19.17,19.03,19.12,439
20160801|2016-06-29 04:30,29,19.1,19.17,19.1,19.1,154
20160801|2016-06-29 05:00,29,19.1,19.13,18.9,18.91,883
20160801|2016-06-29 05:30,29,18.95,19.09,18.9,18.95,327
20160801|2016-06-29 06:00,29,18.98,19.13,18.96,19.1,237
20160801|2016-06-29 06:30,29,19.12,19.22,19.05,19.1,772
20160801|2016-06-29 07:00,29,19.12,19.2,19.1,19.2,443
20160801|2016-06-29 07:30,29,19.15,19.22,19.05,19.17,1099
20160801|2016-06-29 08:00,29,19.15,19.29,19.13,19.23,936
20160801|2016-06-29 08:30,29,19.2,19.3,19.06,19.14,12135
20160801|2016-06-29 09:00,29,19.15,19.2,18.95,19.07,6867
20160801|2016-06-29 09:30,29,19.1,19.15,18.98,19.07,4948
20160801|2016-06-29 10:00,29,19.07,19.15,19,19.02,3408
20160801|2016-06-29 10:30,29,19,19.05,18.9,18.9,3533
20160801|2016-06-29 11:00,29,18.94,18.94,18.7,18.7,4700
20160801|2016-06-29 11:30,29,18.75,18.94,18.73,18.91,3540
20160801|2016-06-29 12:00,29,18.9,19.05,18.85,18.95,2541
20160801|2016-06-29 12:30,29,18.97,19,18.85,18.89,1911
20160801|2016-06-29 13:00,29,18.88,18.95,18.8,18.83,2119
20160801|2016-06-29 13:30,29,18.83,19.05,18.8,18.9,2976
20160801|2016-06-29 14:00,29,18.9,19.05,18.85,18.95,2261
20160801|2016-06-29 14:30,29,18.98,19.1,18.82,18.94,5441
20160801|2016-06-29 15:00,29,18.9,18.94,18.5,18.53,7158
20160801|2016-06-29 15:30,30,18.6,18.73,18.42,18.42,1314
20160801|2016-06-29 16:00,30,18.45,18.52,18.42,18.5,407
20160801|2016-06-29 16:30,30,18.55,18.6,18.53,18.55,59
20160801|2016-06-29 17:00,30,18.55,18.57,18.45,18.54,287
20160801|2016-06-29 17:30,30,18.54,18.64,18.52,18.64,142
20160801|2016-06-29 18:00,30,18.6,18.64,18.6,18.63,76
20160801|2016-06-29 18:30,30,18.64,18.64,18.52,18.55,243
20160801|2016-06-29 19:00,30,18.55,18.65,18.52,18.65,90
20160801|2016-06-29 19:30,30,18.6,18.6,18.55,18.6,116
20160801|2016-06-29 20:00,30,18.59,18.63,18.55,18.6,164
20160801|2016-06-29 20:30,30,18.55,18.6,18.55,18.55,155
20160801|2016-06-29 21:00,30,18.53,18.55,18.47,18.5,70
20160801|2016-06-29 21:30,30,18.5,18.55,18.45,18.55,13
20160801|2016-06-29 22:30,30,18.53,18.62,18.53,18.6,88
20160801|2016-06-29 23:00,30,18.62,18.62,18.58,18.6,48
20160801|2016-06-29 23:30,30,18.59,18.6,18.55,18.6,72
20160801|2016-06-30 00:00,30,18.6,18.75,18.6,18.74,211
20160801|2016-06-30 00:30,30,18.74,18.75,18.65,18.73,105
20160801|2016-06-30 01:00,30,18.74,18.8,18.72,18.72,132
20160801|2016-06-30 01:30,30,18.75,18.8,18.65,18.72,178
20160801|2016-06-30 02:00,30,18.7,19.01,18.7,18.95,1119
20160801|2016-06-30 02:30,30,18.9,18.95,18.55,18.55,639
20160801|2016-06-30 03:00,30,18.55,18.73,18.45,18.65,493
20160801|2016-06-30 03:30,30,18.7,18.74,18.63,18.65,177
20160801|2016-06-30 04:00,30,18.6,18.74,18.58,18.65,455
20160801|2016-06-30 04:30,30,18.65,18.67,18.4,18.4,242
20160801|2016-06-30 05:00,30,18.43,18.5,18.4,18.45,456
20160801|2016-06-30 05:30,30,18.5,18.55,18.39,18.53,454
20160801|2016-06-30 06:00,30,18.53,18.63,18.48,18.6,178
20160801|2016-06-30 06:30,30,18.6,18.75,18.57,18.73,237
20160801|2016-06-30 07:00,30,18.75,18.83,18.7,18.75,911
20160801|2016-06-30 07:30,30,18.75,18.77,18.67,18.7,491
20160801|2016-06-30 08:00,30,18.65,18.8,18.65,18.72,888
20160801|2016-06-30 08:30,30,18.75,19,18.67,18.95,7063
20160801|2016-06-30 09:00,30,18.95,18.97,18.72,18.87,5780
20160801|2016-06-30 09:30,30,18.86,18.9,18.64,18.65,3334
20160801|2016-06-30 10:00,30,18.65,18.75,18.55,18.6,3798
20160801|2016-06-30 10:30,30,18.57,18.65,18.47,18.57,5366
20160801|2016-06-30 11:00,30,18.57,18.6,18.44,18.47,3068
20160801|2016-06-30 11:30,30,18.5,18.7,18.45,18.55,3471
20160801|2016-06-30 12:00,30,18.53,18.85,18.5,18.79,3178
20160801|2016-06-30 12:30,30,18.77,18.79,18.55,18.59,3512
20160801|2016-06-30 13:00,30,18.59,18.75,18.5,18.73,4332
20160801|2016-06-30 13:30,30,18.7,18.8,18.55,18.59,2440
20160801|2016-06-30 14:00,30,18.55,18.75,18.5,18.6,2603
20160801|2016-06-30 14:30,30,18.58,18.75,18.5,18.52,5185
20160801|2016-06-30 15:00,30,18.5,18.65,18.25,18.34,9672
20160801|2016-06-30 15:30,1,18.4,18.5,18.4,18.5,574
20160801|2016-06-30 16:00,1,18.45,18.54,18.45,18.51,53
20160801|2016-06-30 16:30,1,18.51,18.53,18.48,18.5,27
20160801|2016-06-30 17:00,1,18.54,18.55,18.4,18.47,518
20160801|2016-06-30 17:30,1,18.47,18.5,18.47,18.5,62
20160801|2016-06-30 18:00,1,18.51,18.51,18.48,18.5,63
20160801|2016-06-30 18:30,1,18.48,18.5,18.45,18.5,236
20160801|2016-06-30 19:00,1,18.5,18.5,18.47,18.5,69
20160801|2016-06-30 19:30,1,18.5,18.5,18.45,18.45,15
20160801|2016-06-30 20:00,1,18.45,18.47,18.39,18.4,176
20160801|2016-06-30 20:30,1,18.4,18.42,18.35,18.38,22
20160801|2016-06-30 21:00,1,18.35,18.4,18.35,18.4,67
20160801|2016-06-30 21:30,1,18.4,18.4,18.38,18.38,36
20160801|2016-06-30 22:00,1,18.4,18.4,18.35,18.35,28
20160801|2016-06-30 22:30,1,18.38,18.42,18.38,18.4,68
20160801|2016-06-30 23:00,1,18.4,18.4,18.38,18.4,76
20160801|2016-06-30 23:30,1,18.45,18.45,18.45,18.45,3
20160801|2016-07-01 00:00,1,18.45,18.47,18.4,18.45,95
20160801|2016-07-01 00:30,1,18.45,18.45,18.42,18.45,14
20160801|2016-07-01 01:00,1,18.4,18.51,18.4,18.45,92
20160801|2016-07-01 01:30,1,18.45,18.48,18.4,18.42,51
20160801|2016-07-01 02:00,1,18.43,18.55,18.38,18.5,479
20160801|2016-07-01 02:30,1,18.5,18.69,18.46,18.55,299
20160801|2016-07-01 03:00,1,18.55,18.65,18.5,18.55,348
20160801|2016-07-01 03:30,1,18.55,18.65,18.55,18.6,209
20160801|2016-07-01 04:00,1,18.6,18.65,18.6,18.65,112
20160801|2016-07-01 04:30,1,18.67,18.7,18.63,18.65,91
20160801|2016-07-01 05:00,1,18.6,18.72,18.6,18.68,98
20160801|2016-07-01 05:30,1,18.7,18.7,18.48,18.5,254
20160801|2016-07-01 06:00,1,18.52,18.55,18.46,18.52,212
20160801|2016-07-01 06:30,1,18.51,18.53,18.35,18.4,280
20160801|2016-07-01 07:00,1,18.41,18.5,18.41,18.45,392
20160801|2016-07-01 07:30,1,18.4,18.55,18.4,18.55,285
20160801|2016-07-01 08:00,1,18.53,18.55,18.45,18.47,362
20160801|2016-07-01 08:30,1,18.46,18.55,18.15,18.28,7141
20160801|2016-07-01 09:00,1,18.25,18.33,18.05,18.08,6185
20160801|2016-07-01 09:30,1,18.1,18.15,18,18.08,4982
20160801|2016-07-01 10:00,1,18.09,18.39,18.04,18.3,3596
20160801|2016-07-01 10:30,1,18.3,18.4,18.2,18.22,2482
20160801|2016-07-01 11:00,1,18.2,18.55,18.17,18.45,3258
20160801|2016-07-01 11:30,1,18.47,18.5,18.33,18.39,2582
20160801|2016-07-01 12:00,1,18.37,18.45,18.25,18.45,2306
20160801|2016-07-01 12:30,1,18.47,18.53,18.26,18.29,3266
20160801|2016-07-01 13:00,1,18.27,18.48,18.25,18.46,2932
20160801|2016-07-01 13:30,1,18.47,18.6,18.42,18.43,4596
20160801|2016-07-01 14:00,1,18.42,18.42,18.2,18.27,4290
20160801|2016-07-01 14:30,1,18.27,18.37,18.1,18.16,7044
20160801|2016-07-01 15:00,1,18.15,18.32,18,18.2,9698
20160801|2016-07-03 17:00,4,18.2,18.2,18.15,18.18,54
20160801|2016-07-03 17:30,4,18.2,18.2,18.13,18.15,58
20160801|2016-07-03 18:00,4,18.15,18.15,18.15,18.15,31
20160801|2016-07-03 18:30,4,18.2,18.3,18.19,18.3,19
20160801|2016-07-03 19:00,4,18.25,18.3,18.15,18.19,204
20160801|2016-07-03 19:30,4,18.2,18.2,18.15,18.15,63
20160801|2016-07-03 20:00,4,18.15,18.15,18.05,18.07,86
20160801|2016-07-03 20:30,4,18.05,18.07,17.95,18.01,62
20160801|2016-07-03 21:00,4,18.01,18.01,18,18,7
20160801|2016-07-03 21:30,4,18,18.04,17.95,17.95,59
20160801|2016-07-03 22:00,4,18,18.01,18,18.01,8
20160801|2016-07-03 22:30,4,18.05,18.08,18,18.08,8
20160801|2016-07-03 23:00,4,18.08,18.08,18.08,18.08,1
20160801|2016-07-03 23:30,4,18.05,18.05,18.05,18.05,16
20160801|2016-07-04 00:00,4,18.09,18.09,18.05,18.07,49
20160801|2016-07-04 00:30,4,18.05,18.05,18,18,24
20160801|2016-07-04 01:00,4,17.99,17.99,17.89,17.9,100
20160801|2016-07-04 01:30,4,17.9,17.93,17.9,17.93,2
20160801|2016-07-04 02:00,4,17.95,18.12,17.95,18.08,223
20160801|2016-07-04 02:30,4,18.05,18.09,17.98,18.05,169
20160801|2016-07-04 03:00,4,18.05,18.13,18.05,18.1,142
20160801|2016-07-04 03:30,4,18.07,18.25,18.06,18.2,214
20160801|2016-07-04 04:00,4,18.2,18.2,18.13,18.18,37
20160801|2016-07-04 04:30,4,18.15,18.15,18.1,18.1,98
20160801|2016-07-04 05:00,4,18.1,18.1,18.1,18.1,44
20160801|2016-07-04 05:30,4,18.1,18.15,18.1,18.1,131
20160801|2016-07-04 06:00,4,18.15,18.15,18.13,18.15,68
20160801|2016-07-04 06:30,4,18.15,18.18,18.13,18.15,31
20160801|2016-07-04 07:00,4,18.15,18.2,18.15,18.2,107
20160801|2016-07-04 07:30,4,18.2,18.2,18.1,18.1,10
20160801|2016-07-04 08:00,4,18.15,18.15,18.1,18.1,57
20160801|2016-07-04 08:30,4,18.1,18.19,18.08,18.19,335
20160801|2016-07-04 09:00,4,18.15,18.15,18.05,18.08,77
20160801|2016-07-04 09:30,4,18.1,18.1,18.05,18.05,94
20160801|2016-07-04 10:00,4,18.1,18.2,18.07,18.15,130
20160801|2016-07-04 17:00,5,18.2,18.2,18.12,18.13,58
20160801|2016-07-04 17:30,5,18.15,18.15,18.15,18.15,1
20160801|2016-07-04 18:00,5,18.15,18.2,18.15,18.15,46
20160801|2016-07-04 18:30,5,18.2,18.22,18.18,18.18,11
20160801|2016-07-04 19:00,5,18.17,18.35,18.17,18.32,71
20160801|2016-07-04 19:30,5,18.3,18.37,18.3,18.35,27
20160801|2016-07-04 20:00,5,18.34,18.46,18.34,18.45,71
20160801|2016-07-04 20:30,5,18.48,18.48,18.44,18.45,39
20160801|2016-07-04 21:00,5,18.43,18.5,18.43,18.5,36
20160801|2016-07-04 21:30,5,18.5,18.5,18.48,18.48,52
20160801|2016-07-04 22:00,5,18.5,18.5,18.5,18.5,39
20160801|2016-07-04 22:30,5,18.46,18.46,18.4,18.4,13
20160801|2016-07-04 23:00,5,18.4,18.4,18.4,18.4,3
20160801|2016-07-04 23:30,5,18.4,18.45,18.4,18.45,39
20160801|2016-07-05 00:00,5,18.45,18.45,18.45,18.45,9
20160801|2016-07-05 00:30,5,18.44,18.45,18.44,18.45,17
20160801|2016-07-05 01:00,5,18.45,18.48,18.43,18.45,33
20160801|2016-07-05 01:30,5,18.45,18.61,18.45,18.61,105
20160801|2016-07-05 02:00,5,18.6,18.85,18.58,18.7,840
20160801|2016-07-05 02:30,5,18.7,18.75,18.69,18.72,128
20160801|2016-07-05 03:00,5,18.7,18.78,18.68,18.78,325
20160801|2016-07-05 03:30,5,18.78,18.82,18.75,18.8,151
20160801|2016-07-05 04:00,5,18.77,18.85,18.74,18.85,210
20160801|2016-07-05 04:30,5,18.8,18.82,18.7,18.7,93
20160801|2016-07-05 05:00,5,18.73,18.75,18.6,18.6,638
20160801|2016-07-05 05:30,5,18.58,18.6,18.48,18.48,300
20160801|2016-07-05 06:00,5,18.48,18.55,18.45,18.54,295
20160801|2016-07-05 06:30,5,18.5,18.7,18.48,18.65,489
20160801|2016-07-05 07:00,5,18.65,18.67,18.52,18.55,476
20160801|2016-07-05 07:30,5,18.55,18.58,18.4,18.45,726
20160801|2016-07-05 08:00,5,18.49,18.55,18.4,18.4,579
20160801|2016-07-05 08:30,5,18.4,18.7,18.35,18.49,6734
20160801|2016-07-05 09:00,5,18.5,18.6,18.35,18.38,7728
20160801|2016-07-05 09:30,5,18.35,18.5,18.3,18.5,4618
20160801|2016-07-05 10:00,5,18.48,18.6,18.35,18.45,5249
20160801|2016-07-05 10:30,5,18.45,18.6,18.43,18.55,2312
20160801|2016-07-05 11:00,5,18.55,18.6,18.43,18.43,1716
20160801|2016-07-05 11:30,5,18.45,18.6,18.43,18.53,2566
20160801|2016-07-05 12:00,5,18.51,18.79,18.5,18.76,3808
20160801|2016-07-05 12:30,5,18.76,18.95,18.7,18.9,3129
20160801|2016-07-05 13:00,5,18.88,18.9,18.63,18.77,4346
20160801|2016-07-05 13:30,5,18.78,18.9,18.73,18.82,2369
20160801|2016-07-05 14:00,5,18.82,18.85,18.65,18.71,2327
20160801|2016-07-05 14:30,5,18.75,18.76,18.35,18.35,6478
20160801|2016-07-05 15:00,5,18.39,18.4,18.2,18.3,5725
20160801|2016-07-05 15:30,6,18.27,18.3,18.2,18.25,282
20160801|2016-07-05 16:00,6,18.25,18.3,18.25,18.29,99
20160801|2016-07-05 16:30,6,18.25,18.31,18.25,18.29,58
20160801|2016-07-05 17:00,6,18.3,18.32,18.28,18.3,114
20160801|2016-07-05 17:30,6,18.29,18.3,18.29,18.3,105
20160801|2016-07-05 18:00,6,18.31,18.34,18.3,18.32,110
20160801|2016-07-05 18:30,6,18.33,18.35,18.32,18.35,16
20160801|2016-07-05 19:00,6,18.33,18.58,18.33,18.55,455
20160801|2016-07-05 19:30,6,18.57,18.63,18.54,18.55,184
20160801|2016-07-05 20:00,6,18.56,18.8,18.53,18.75,357
20160801|2016-07-05 20:30,6,18.75,18.8,18.67,18.8,112
20160801|2016-07-05 21:00,6,18.85,19.03,18.83,18.97,520
20160801|2016-07-05 21:30,6,18.95,19.05,18.9,18.9,249
20160801|2016-07-05 22:00,6,18.85,18.96,18.8,18.96,338
20160801|2016-07-05 22:30,6,18.97,19.02,18.9,18.9,649
20160801|2016-07-05 23:00,6,18.88,18.97,18.88,18.95,99
20160801|2016-07-05 23:30,6,18.95,18.95,18.85,18.85,53
20160801|2016-07-06 00:00,6,18.8,18.88,18.78,18.82,142
20160801|2016-07-06 00:30,6,18.82,18.82,18.46,18.55,821
20160801|2016-07-06 01:00,6,18.6,18.68,18.55,18.57,274
20160801|2016-07-06 01:30,6,18.55,18.7,18.52,18.7,54
20160801|2016-07-06 02:00,6,18.65,18.7,18.25,18.3,261
20160801|2016-07-06 02:30,6,18.3,18.62,18.3,18.59,454
20160801|2016-07-06 03:00,6,18.65,18.65,18.53,18.55,351
20160801|2016-07-06 03:30,6,18.55,18.85,18.55,18.79,535
20160801|2016-07-06 04:00,6,18.78,18.92,18.7,18.85,606
20160801|2016-07-06 04:30,6,18.85,18.85,18.68,18.72,218
20160801|2016-07-06 05:00,6,18.73,18.91,18.7,18.87,454
20160801|2016-07-06 05:30,6,18.85,18.93,18.7,18.82,797
20160801|2016-07-06 06:00,6,18.8,18.88,18.63,18.77,784
20160801|2016-07-06 06:30,6,18.78,18.87,18.75,18.85,857
20160801|2016-07-06 07:00,6,18.8,18.83,18.7,18.78,524
20160801|2016-07-06 07:30,6,18.77,18.8,18.7,18.75,419
20160801|2016-07-06 08:00,6,18.72,18.72,18.58,18.65,1051
20160801|2016-07-06 08:30,6,18.63,18.81,18.55,18.68,7948
20160801|2016-07-06 09:00,6,18.65,18.83,18.45,18.83,6808
20160801|2016-07-06 09:30,6,18.83,18.9,18.55,18.57,5157
20160801|2016-07-06 10:00,6,18.55,18.6,18.3,18.5,3832
20160801|2016-07-06 10:30,6,18.5,18.5,18.18,18.19,5290
20160801|2016-07-06 11:00,6,18.2,18.27,18.03,18.2,5653
20160801|2016-07-06 11:30,6,18.15,18.24,18.05,18.1,3682
20160801|2016-07-06 12:00,6,18.08,18.15,18,18.09,1971
20160801|2016-07-06 12:30,6,18.05,18.23,18.03,18.17,2934
20160801|2016-07-06 13:00,6,18.15,18.35,18.05,18.2,4549
20160801|2016-07-06 13:30,6,18.19,18.19,18,18.05,4259
20160801|2016-07-06 14:00,6,18.04,18.09,17.95,18.09,3717
20160801|2016-07-06 14:30,6,18.07,18.12,17.95,18.03,7155
20160801|2016-07-06 15:00,6,18,18.04,17.68,17.8,14404
20160801|2016-07-06 15:30,7,17.85,17.95,17.85,17.87,952
20160801|2016-07-06 16:00,7,17.85,17.87,17.78,17.8,873
20160801|2016-07-06 16:30,7,17.8,17.83,17.75,17.83,42
20160801|2016-07-06 17:00,7,17.85,17.9,17.81,17.87,340
20160801|2016-07-06 17:30,7,17.87,17.95,17.87,17.92,38
20160801|2016-07-06 18:00,7,17.92,17.95,17.9,17.94,80
20160801|2016-07-06 18:30,7,17.94,17.94,17.87,17.94,86
20160801|2016-07-06 19:00,7,17.95,17.95,17.75,17.85,183
20160801|2016-07-06 19:30,7,17.9,17.95,17.9,17.93,20
20160801|2016-07-06 20:00,7,17.9,17.9,17.83,17.85,53
20160801|2016-07-06 20:30,7,17.9,18,17.87,17.93,256
20160801|2016-07-06 21:00,7,17.95,18,17.92,17.92,117
20160801|2016-07-06 21:30,7,17.95,17.95,17.94,17.95,8
20160801|2016-07-06 22:00,7,17.95,18,17.92,18,22
20160801|2016-07-06 22:30,7,17.95,17.97,17.95,17.97,15
20160801|2016-07-06 23:00,7,17.95,17.95,17.88,17.9,52
20160801|2016-07-07 00:00,7,17.9,17.94,17.89,17.89,33
20160801|2016-07-07 00:30,7,17.9,17.95,17.9,17.95,77
20160801|2016-07-07 01:00,7,17.98,18.02,17.89,17.89,39
20160801|2016-07-07 01:30,7,17.9,18,17.89,17.93,210
20160801|2016-07-07 02:00,7,17.9,17.9,17.75,17.78,212
20160801|2016-07-07 02:30,7,17.8,17.83,17.7,17.7,238
20160801|2016-07-07 03:00,7,17.7,17.75,17.65,17.68,222
20160801|2016-07-07 03:30,7,17.65,17.67,17.52,17.6,500
20160801|2016-07-07 04:00,7,17.62,17.8,17.62,17.8,179
20160801|2016-07-07 04:30,7,17.75,17.78,17.68,17.68,165
20160801|2016-07-07 05:00,7,17.69,17.74,17.65,17.7,141
20160801|2016-07-07 05:30,7,17.7,17.84,17.65,17.84,105
20160801|2016-07-07 06:00,7,17.84,17.84,17.75,17.8,124
20160801|2016-07-07 06:30,7,17.8,17.83,17.74,17.81,260
20160801|2016-07-07 07:00,7,17.84,17.85,17.77,17.82,324
20160801|2016-07-07 07:30,7,17.81,17.81,17.69,17.7,426
20160801|2016-07-07 08:00,7,17.7,17.75,17.65,17.75,690
20160801|2016-07-07 08:30,7,17.7,17.75,17.55,17.61,3757
20160801|2016-07-07 09:00,7,17.6,17.69,17.5,17.5,4074
20160801|2016-07-07 09:30,7,17.5,17.69,17.5,17.69,3148
20160801|2016-07-07 10:00,7,17.7,17.97,17.67,17.8,4882
20160801|2016-07-07 10:30,7,17.83,17.9,17.75,17.75,3381
20160801|2016-07-07 11:00,7,17.76,17.88,17.73,17.8,2815
20160801|2016-07-07 11:30,7,17.8,18.18,17.78,18.13,3128
20160801|2016-07-07 12:00,7,18.13,18.22,18,18.12,2049
20160801|2016-07-07 12:30,7,18.1,18.2,18,18.13,1325
20160801|2016-07-07 13:00,7,18.15,18.3,18.05,18.24,3399
20160801|2016-07-07 13:30,7,18.24,18.4,18.2,18.33,4304
20160801|2016-07-07 14:00,7,18.3,18.4,18.05,18.1,4003
20160801|2016-07-07 14:30,7,18.1,18.13,17.7,17.74,7095
20160801|2016-07-07 15:00,7,17.74,17.74,17.49,17.7,13962
20160801|2016-07-07 15:30,8,17.7,17.74,17.65,17.7,1108
20160801|2016-07-07 16:00,8,17.7,17.73,17.68,17.71,169
20160801|2016-07-07 16:30,8,17.7,17.73,17.7,17.73,48
20160801|2016-07-07 17:00,8,17.73,17.75,17.72,17.73,135
20160801|2016-07-07 17:30,8,17.73,17.75,17.73,17.73,7
20160801|2016-07-07 18:00,8,17.75,17.75,17.7,17.75,11
20160801|2016-07-07 18:30,8,17.75,17.75,17.72,17.75,10
20160801|2016-07-07 19:00,8,17.75,17.75,17.73,17.75,48
20160801|2016-07-07 19:30,8,17.76,17.76,17.73,17.74,44
20160801|2016-07-07 20:00,8,17.75,17.75,17.74,17.75,41
20160801|2016-07-07 20:30,8,17.75,17.75,17.73,17.75,40
20160801|2016-07-07 21:00,8,17.75,17.8,17.75,17.78,63
20160801|2016-07-07 21:30,8,17.8,17.85,17.78,17.8,58
20160801|2016-07-07 22:30,8,17.84,17.95,17.84,17.91,174
20160801|2016-07-07 23:00,8,17.9,17.97,17.9,17.95,89
20160801|2016-07-07 23:30,8,17.92,17.92,17.85,17.89,128
20160801|2016-07-08 00:00,8,17.85,17.85,17.85,17.85,16
20160801|2016-07-08 00:30,8,17.9,17.92,17.89,17.9,176
20160801|2016-07-08 01:00,8,17.9,17.9,17.8,17.8,37
20160801|2016-07-08 02:00,8,17.8,17.84,17.55,17.6,305
20160801|2016-07-08 02:30,8,17.6,17.65,17.55,17.6,232
20160801|2016-07-08 03:00,8,17.6,17.65,17.52,17.55,261
20160801|2016-07-08 03:30,8,17.57,17.72,17.57,17.65,175
20160801|2016-07-08 04:00,8,17.65,17.75,17.62,17.65,189
20160801|2016-07-08 04:30,8,17.6,17.62,17.52,17.52,232
20160801|2016-07-08 05:00,8,17.55,17.6,17.53,17.55,81
20160801|2016-07-08 05:30,8,17.55,17.56,17.45,17.48,375
20160801|2016-07-08 06:00,8,17.5,17.55,17.45,17.5,484
20160801|2016-07-08 06:30,8,17.5,17.54,17.47,17.51,148
20160801|2016-07-08 07:00,8,17.53,17.6,17.5,17.57,513
20160801|2016-07-08 07:30,8,17.55,17.55,17.15,17.2,3652
20160801|2016-07-08 08:00,8,17.2,17.35,17.17,17.25,2690
20160801|2016-07-08 08:30,8,17.2,17.33,17.05,17.17,7621
20160801|2016-07-08 09:00,8,17.17,17.25,17.05,17.12,5378
20160801|2016-07-08 09:30,8,17.12,17.15,17.03,17.07,6977
20160801|2016-07-08 10:00,8,17.07,17.15,17,17.05,3957
20160801|2016-07-08 10:30,8,17.05,17.1,17,17.06,3015
20160801|2016-07-08 11:00,8,17.09,17.1,17,17.04,2717
20160801|2016-07-08 11:30,8,17,17.09,17,17.02,1596
20160801|2016-07-08 12:00,8,17.05,17.05,16.85,16.85,3226
20160801|2016-07-08 12:30,8,16.88,16.9,16.8,16.85,3369
20160801|2016-07-08 13:00,8,16.84,16.9,16.75,16.75,3414
20160801|2016-07-08 13:30,8,16.75,16.8,16.65,16.72,6451
20160801|2016-07-08 14:00,8,16.75,16.75,16.58,16.74,5912
20160801|2016-07-08 14:30,8,16.75,16.85,16.6,16.71,8213
20160801|2016-07-08 15:00,8,16.7,16.82,16.65,16.76,11554
20160801|2016-07-10 17:00,11,16.75,16.8,16.7,16.75,129
20160801|2016-07-10 17:30,11,16.7,16.74,16.7,16.7,37
20160801|2016-07-10 18:00,11,16.67,16.67,16.65,16.65,3
20160801|2016-07-10 18:30,11,16.65,16.69,16.64,16.67,178
20160801|2016-07-10 19:00,11,16.65,16.65,16.6,16.65,103
20160801|2016-07-10 19:30,11,16.65,16.65,16.65,16.65,58
20160801|2016-07-10 20:00,11,16.61,16.61,16.59,16.6,54
20160801|2016-07-10 20:30,11,16.62,16.64,16.6,16.63,50
20160801|2016-07-10 21:00,11,16.6,16.6,16.55,16.55,104
20160801|2016-07-10 21:30,11,16.55,16.57,16.36,16.4,229
20160801|2016-07-10 22:00,11,16.45,16.48,16.43,16.45,14
20160801|2016-07-10 22:30,11,16.49,16.5,16.45,16.45,66
20160801|2016-07-10 23:00,11,16.5,16.5,16.4,16.41,181
20160801|2016-07-10 23:30,11,16.38,16.4,16.38,16.4,65
20160801|2016-07-11 00:00,11,16.4,16.4,16.35,16.4,27
20160801|2016-07-11 00:30,11,16.4,16.46,16.4,16.41,180
20160801|2016-07-11 01:00,11,16.42,16.45,16.4,16.42,119
20160801|2016-07-11 01:30,11,16.45,16.49,16.42,16.49,122
20160801|2016-07-11 02:00,11,16.5,16.5,16.41,16.45,183
20160801|2016-07-11 02:30,11,16.45,16.55,16.45,16.55,106
20160801|2016-07-11 03:00,11,16.53,16.53,16.45,16.48,191
20160801|2016-07-11 03:30,11,16.5,16.55,16.45,16.5,312
20160801|2016-07-11 04:00,11,16.53,16.62,16.48,16.48,249
20160801|2016-07-11 04:30,11,16.48,16.5,16.4,16.48,246
20160801|2016-07-11 05:00,11,16.45,16.55,16.43,16.52,281
20160801|2016-07-11 05:30,11,16.53,16.56,16.45,16.48,274
20160801|2016-07-11 06:00,11,16.46,16.48,16.4,16.42,393
20160801|2016-07-11 06:30,11,16.42,16.55,16.42,16.5,982
20160801|2016-07-11 07:00,11,16.5,16.58,16.5,16.55,274
20160801|2016-07-11 07:30,11,16.52,16.54,16.4,16.45,985
20160801|2016-07-11 08:00,11,16.45,16.48,16.4,16.46,892
20160801|2016-07-11 08:30,11,16.45,16.55,16.3,16.49,9064
20160801|2016-07-11 09:00,11,16.48,16.65,16.4,16.56,9256
20160801|2016-07-11 09:30,11,16.6,16.6,16.46,16.47,3588
20160801|2016-07-11 10:00,11,16.45,16.55,16.45,16.48,4218
20160801|2016-07-11 10:30,11,16.49,16.5,16.4,16.45,3689
20160801|2016-07-11 11:00,11,16.45,16.5,16.4,16.46,979
20160801|2016-07-11 11:30,11,16.46,16.5,16.35,16.4,2686
20160801|2016-07-11 12:00,11,16.45,16.6,16.35,16.59,2351
20160801|2016-07-11 12:30,11,16.59,16.65,16.54,16.62,2671
20160801|2016-07-11 13:00,11,16.62,16.8,16.6,16.63,3294
20160801|2016-07-11 13:30,11,16.63,16.65,16.5,16.61,2962
20160801|2016-07-11 14:00,11,16.6,16.65,16.45,16.57,4895
20160801|2016-07-11 14:30,11,16.6,16.8,16.53,16.75,6853
20160801|2016-07-11 15:00,11,16.75,16.8,16.65,16.75,9424
20160801|2016-07-11 15:30,12,16.72,16.75,16.67,16.7,387
20160801|2016-07-11 16:00,12,16.7,16.74,16.68,16.7,83
20160801|2016-07-11 16:30,12,16.7,16.72,16.67,16.68,36
20160801|2016-07-11 17:00,12,16.7,16.7,16.65,16.68,160
20160801|2016-07-11 17:30,12,16.7,16.7,16.7,16.7,14
20160801|2016-07-11 18:00,12,16.69,16.7,16.65,16.7,47
20160801|2016-07-11 18:30,12,16.7,16.7,16.67,16.67,79
20160801|2016-07-11 19:00,12,16.69,16.7,16.64,16.65,149
20160801|2016-07-11 19:30,12,16.65,16.67,16.63,16.65,66
20160801|2016-07-11 20:00,12,16.65,16.65,16.63,16.65,30
20160801|2016-07-11 20:30,12,16.6,16.65,16.59,16.65,54
20160801|2016-07-11 21:00,12,16.65,16.65,16.65,16.65,28
20160801|2016-07-11 21:30,12,16.6,16.6,16.6,16.6,4
20160801|2016-07-11 22:30,12,16.65,16.65,16.65,16.65,56
20160801|2016-07-11 23:00,12,16.65,16.65,16.65,16.65,17
20160801|2016-07-11 23:30,12,16.65,16.69,16.65,16.67,6
20160801|2016-07-12 00:00,12,16.7,16.7,16.65,16.65,42
20160801|2016-07-12 00:30,12,16.7,16.7,16.7,16.7,20
20160801|2016-07-12 01:00,12,16.7,16.7,16.67,16.67,32
20160801|2016-07-12 01:30,12,16.67,16.7,16.55,16.55,92
20160801|2016-07-12 02:00,12,16.6,16.6,16.4,16.4,356
20160801|2016-07-12 02:30,12,16.41,16.58,16.4,16.5,322
20160801|2016-07-12 03:00,12,16.5,16.5,16.35,16.38,249
20160801|2016-07-12 03:30,12,16.38,16.4,16.25,16.29,582
20160801|2016-07-12 04:00,12,16.3,16.35,16.25,16.3,353
20160801|2016-07-12 04:30,12,16.3,16.35,16.3,16.35,220
20160801|2016-07-12 05:00,12,16.35,16.35,16.28,16.3,282
20160801|2016-07-12 05:30,12,16.35,16.35,16.27,16.33,211
20160801|2016-07-12 06:00,12,16.31,16.37,16.28,16.33,262
20160801|2016-07-12 06:30,12,16.35,16.4,16.33,16.4,238
20160801|2016-07-12 07:00,12,16.37,16.45,16.34,16.38,674
20160801|2016-07-12 07:30,12,16.4,16.4,16.32,16.34,1024
20160801|2016-07-12 08:00,12,16.3,16.39,16.3,16.39,558
20160801|2016-07-12 08:30,12,16.35,16.5,16.3,16.47,9694
20160801|2016-07-12 09:00,12,16.5,16.55,16.4,16.48,7267
20160801|2016-07-12 09:30,12,16.46,16.5,16.4,16.45,3469
20160801|2016-07-12 10:00,12,16.42,16.45,16.35,16.43,3117
20160801|2016-07-12 10:30,12,16.43,16.45,16.35,16.35,1691
20160801|2016-07-12 11:00,12,16.4,16.5,16.35,16.42,4348
20160801|2016-07-12 11:30,12,16.4,16.5,16.38,16.45,2869
20160801|2016-07-12 12:00,12,16.47,16.5,16.4,16.42,1508
20160801|2016-07-12 12:30,12,16.4,16.7,16.39,16.7,6913
20160801|2016-07-12 13:00,12,16.68,16.7,16.55,16.55,6467
20160801|2016-07-12 13:30,12,16.55,16.6,16.4,16.5,4617
20160801|2016-07-12 14:00,12,16.5,16.5,16.35,16.44,8174
20160801|2016-07-12 14:30,12,16.44,16.45,16.3,16.35,5289
20160801|2016-07-12 15:00,12,16.35,16.4,16.2,16.2,20691
20160801|2016-07-12 15:30,13,16.25,16.25,16.19,16.21,730
20160801|2016-07-12 16:00,13,16.2,16.25,16.18,16.2,339
20160801|2016-07-12 16:30,13,16.22,16.22,16.2,16.2,6
20160801|2016-07-12 17:00,13,16.23,16.24,16.2,16.23,21
20160801|2016-07-12 17:30,13,16.22,16.24,16.22,16.24,8
20160801|2016-07-12 18:00,13,16.24,16.25,16.21,16.21,12
20160801|2016-07-12 18:30,13,16.22,16.25,16.2,16.25,37
20160801|2016-07-12 19:00,13,16.25,16.27,16.23,16.25,112
20160801|2016-07-12 19:30,13,16.28,16.29,16.23,16.25,71
20160801|2016-07-12 20:00,13,16.25,16.3,16.23,16.27,115
20160801|2016-07-12 20:30,13,16.28,16.3,16.23,16.28,91
20160801|2016-07-12 21:00,13,16.28,16.35,16.25,16.3,154
20160801|2016-07-12 21:30,13,16.3,16.3,16.23,16.3,139
20160801|2016-07-12 22:00,13,16.3,16.35,16.25,16.34,116
20160801|2016-07-12 22:30,13,16.34,16.35,16.32,16.34,82
20160801|2016-07-12 23:00,13,16.33,16.35,16.33,16.33,59
20160801|2016-07-12 23:30,13,16.33,16.35,16.3,16.34,154
20160801|2016-07-13 00:00,13,16.34,16.35,16.3,16.34,68
20160801|2016-07-13 00:30,13,16.34,16.35,16.3,16.34,98
20160801|2016-07-13 01:00,13,16.31,16.38,16.31,16.38,107
20160801|2016-07-13 01:30,13,16.38,16.39,16.28,16.33,256
20160801|2016-07-13 02:00,13,16.3,16.33,16.22,16.33,173
20160801|2016-07-13 02:30,13,16.33,16.39,16.25,16.3,273
20160801|2016-07-13 03:00,13,16.3,16.35,16.28,16.33,236
20160801|2016-07-13 03:30,13,16.33,16.33,16.25,16.28,123
20160801|2016-07-13 04:00,13,16.28,16.3,16.17,16.25,709
20160801|2016-07-13 04:30,13,16.25,16.25,16.2,16.25,103
20160801|2016-07-13 05:00,13,16.2,16.25,16.17,16.25,374
20160801|2016-07-13 05:30,13,16.25,16.25,16.18,16.25,326
20160801|2016-07-13 06:00,13,16.22,16.25,16.2,16.25,313
20160801|2016-07-13 06:30,13,16.25,16.29,16.2,16.25,391
20160801|2016-07-13 07:00,13,16.25,16.26,16.2,16.2,596
20160801|2016-07-13 07:30,13,16.22,16.25,16.2,16.2,1464
20160801|2016-07-13 08:00,13,16.19,16.2,16.12,16.18,1917
20160801|2016-07-13 08:30,13,16.2,16.5,16.15,16.39,7883
20160801|2016-07-13 09:00,13,16.37,16.4,16.23,16.34,5573
20160801|2016-07-13 09:30,13,16.3,16.4,16.2,16.27,6097
20160801|2016-07-13 10:00,13,16.27,16.35,16.25,16.35,2400
20160801|2016-07-13 10:30,13,16.32,16.5,16.25,16.37,7245
20160801|2016-07-13 11:00,13,16.35,16.45,16.33,16.45,2337
20160801|2016-07-13 11:30,13,16.41,16.45,16.3,16.3,2336
20160801|2016-07-13 12:00,13,16.35,16.4,16.25,16.35,2473
20160801|2016-07-13 12:30,13,16.37,16.45,16.25,16.34,3154
20160801|2016-07-13 13:00,13,16.35,16.4,16.25,16.3,3040
20160801|2016-07-13 13:30,13,16.28,16.35,16.1,16.18,6906
20160801|2016-07-13 14:00,13,16.15,16.25,16.05,16.19,6457
20160801|2016-07-13 14:30,13,16.19,16.2,16.1,16.15,6478
20160801|2016-07-13 15:00,13,16.15,16.3,16.1,16.2,9061
20160801|2016-07-13 15:30,14,16.2,16.25,16.15,16.21,975
20160801|2016-07-13 16:00,14,16.2,16.26,16.2,16.25,265
20160801|2016-07-13 16:30,14,16.24,16.24,16.15,16.2,790
20160801|2016-07-13 17:00,14,16.2,16.25,16.16,16.2,264
20160801|2016-07-13 17:30,14,16.2,16.22,16.18,16.2,26
20160801|2016-07-13 18:00,14,16.2,16.23,16.2,16.23,2
20160801|2016-07-13 18:30,14,16.23,16.25,16.22,16.25,15
20160801|2016-07-13 19:00,14,16.24,16.25,16.2,16.2,111
20160801|2016-07-13 19:30,14,16.2,16.2,16.2,16.2,1
20160801|2016-07-13 20:00,14,16.23,16.25,16.2,16.2,35
20160801|2016-07-13 20:30,14,16.2,16.2,16.2,16.2,38
20160801|2016-07-13 21:00,14,16.2,16.2,16.2,16.2,16
20160801|2016-07-13 21:30,14,16.17,16.17,16.17,16.17,1
20160801|2016-07-13 22:00,14,16.18,16.2,16.15,16.15,42
20160801|2016-07-13 22:30,14,16.2,16.2,16.18,16.18,2
20160801|2016-07-14 00:00,14,16.15,16.15,16.15,16.15,40
20160801|2016-07-14 00:30,14,16.15,16.17,16.12,16.12,83
20160801|2016-07-14 01:00,14,16.13,16.13,15.9,15.95,474
20160801|2016-07-14 01:30,14,15.95,16,15.89,15.95,745
20160801|2016-07-14 02:00,14,15.95,15.97,15.79,15.8,991
20160801|2016-07-14 02:30,14,15.8,15.85,15.77,15.8,145
20160801|2016-07-14 03:00,14,15.79,15.92,15.79,15.92,853
20160801|2016-07-14 03:30,14,15.92,15.95,15.87,15.93,143
20160801|2016-07-14 04:00,14,15.95,15.95,15.87,15.9,466
20160801|2016-07-14 04:30,14,15.9,15.94,15.74,15.75,753
20160801|2016-07-14 05:00,14,15.75,15.9,15.73,15.85,364
20160801|2016-07-14 05:30,14,15.85,15.95,15.85,15.94,196
20160801|2016-07-14 06:00,14,15.95,16.13,15.93,16.02,1366
20160801|2016-07-14 06:30,14,16,16.05,15.93,15.95,908
20160801|2016-07-14 07:00,14,15.95,16.05,15.95,15.95,609
20160801|2016-07-14 07:30,14,16,16.05,15.92,15.95,879
20160801|2016-07-14 08:00,14,15.95,16,15.9,15.93,1240
20160801|2016-07-14 08:30,14,15.9,16.14,15.85,16.02,14120
20160801|2016-07-14 09:00,14,16.05,16.1,15.95,16.06,5487
20160801|2016-07-14 09:30,14,16.1,16.1,15.95,16,5385
20160801|2016-07-14 10:00,14,16,16.05,15.9,15.95,3897
20160801|2016-07-14 10:30,14,15.95,16,15.9,15.92,3733
20160801|2016-07-14 11:00,14,15.92,16.05,15.9,15.95,5491
20160801|2016-07-14 11:30,14,15.95,16,15.8,15.95,3955
20160801|2016-07-14 12:00,14,15.9,16.1,15.9,16.07,3469
20160801|2016-07-14 12:30,14,16.05,16.1,15.95,16,4139
20160801|2016-07-14 13:00,14,16,16.1,15.95,15.99,1459
20160801|2016-07-14 13:30,14,15.95,16.05,15.95,15.98,1594
20160801|2016-07-14 14:00,14,15.96,16,15.85,15.94,2275
20160801|2016-07-14 14:30,14,15.93,16.1,15.9,16.1,5447
20160801|2016-07-14 15:00,14,16.05,16.15,16,16.12,10995
20160801|2016-07-14 15:30,15,16.1,16.15,16.1,16.13,790
20160801|2016-07-14 16:00,15,16.12,16.14,16.1,16.12,40
20160801|2016-07-14 16:30,15,16.1,16.2,16.1,16.15,220
20160801|2016-07-14 17:00,15,16.15,16.25,16.15,16.23,583
20160801|2016-07-14 17:30,15,16.25,16.3,16.22,16.25,193
20160801|2016-07-14 18:00,15,16.24,16.3,16.22,16.25,76
20160801|2016-07-14 18:30,15,16.25,16.3,16.25,16.28,136
20160801|2016-07-14 19:00,15,16.28,16.32,16.23,16.31,94
20160801|2016-07-14 19:30,15,16.3,16.35,16.28,16.3,94
20160801|2016-07-14 20:00,15,16.3,16.3,16.25,16.25,4
20160801|2016-07-14 20:30,15,16.3,16.3,16.25,16.3,54
20160801|2016-07-14 21:00,15,16.25,16.26,16.1,16.2,213
20160801|2016-07-14 21:30,15,16.15,16.16,16.15,16.15,35
20160801|2016-07-14 22:00,15,16.15,16.15,16.15,16.15,19
20160801|2016-07-14 22:30,15,16.18,16.22,16.18,16.2,31
20160801|2016-07-14 23:00,15,16.2,16.2,16.19,16.19,25
20160801|2016-07-14 23:30,15,16.2,16.28,16.19,16.27,64
20160801|2016-07-15 00:00,15,16.28,16.35,16.25,16.29,151
20160801|2016-07-15 00:30,15,16.33,16.38,16.3,16.37,126
20160801|2016-07-15 01:00,15,16.38,16.38,16.28,16.3,130
20160801|2016-07-15 01:30,15,16.3,16.35,16.24,16.28,195
20160801|2016-07-15 02:00,15,16.25,16.3,16.17,16.21,312
20160801|2016-07-15 02:30,15,16.2,16.25,16.13,16.2,132
20160801|2016-07-15 03:00,15,16.22,16.23,16.13,16.15,121
20160801|2016-07-15 03:30,15,16.2,16.3,16.18,16.25,490
20160801|2016-07-15 04:00,15,16.22,16.28,16.22,16.22,122
20160801|2016-07-15 04:30,15,16.25,16.25,16.18,16.25,186
20160801|2016-07-15 05:00,15,16.2,16.22,16.16,16.17,92
20160801|2016-07-15 05:30,15,16.15,16.29,16.15,16.29,104
20160801|2016-07-15 06:00,15,16.25,16.25,16.15,16.2,271
20160801|2016-07-15 06:30,15,16.18,16.18,16.08,16.1,146
20160801|2016-07-15 07:00,15,16.1,16.16,16.05,16.12,315
20160801|2016-07-15 07:30,15,16.1,16.12,15.98,16.02,1164
20160801|2016-07-15 08:00,15,16.05,16.08,15.95,15.98,1050
20160801|2016-07-15 08:30,15,15.95,16.2,15.95,16.02,7778
20160801|2016-07-15 09:00,15,16.05,16.15,15.98,16.04,5549
20160801|2016-07-15 09:30,15,16.05,16.1,15.99,16,5842
20160801|2016-07-15 10:00,15,16,16.3,16,16.25,6942
20160801|2016-07-15 10:30,15,16.25,16.5,16.25,16.4,5301
20160801|2016-07-15 11:00,15,16.4,16.5,16.3,16.43,4462
20160801|2016-07-15 11:30,15,16.4,16.6,16.39,16.6,2920
20160801|2016-07-15 12:00,15,16.55,16.55,16.35,16.43,2559
20160801|2016-07-15 12:30,15,16.4,16.5,16.3,16.35,2041
20160801|2016-07-15 13:00,15,16.33,16.4,16.15,16.18,3345
20160801|2016-07-15 13:30,15,16.19,16.2,15.98,16.07,8625
20160801|2016-07-15 14:00,15,16.1,16.15,16,16.02,3116
20160801|2016-07-15 14:30,15,16.02,16.15,15.9,16.13,6336
20160801|2016-07-15 15:00,15,16.1,16.35,16.05,16.3,9495
20160801|2016-07-17 17:00,18,16.15,16.25,16.1,16.13,278
20160801|2016-07-17 17:30,18,16.15,16.19,16.15,16.18,39
20160801|2016-07-17 18:00,18,16.18,16.25,16.15,16.25,70
20160801|2016-07-17 18:30,18,16.25,16.29,16.15,16.22,143
20160801|2016-07-17 19:00,18,16.2,16.25,16.2,16.2,42
20160801|2016-07-17 19:30,18,16.21,16.21,16.15,16.2,13
20160801|2016-07-17 20:00,18,16.15,16.23,16.15,16.2,43
20160801|2016-07-17 20:30,18,16.2,16.21,16.2,16.21,12
20160801|2016-07-17 21:00,18,16.2,16.2,16.2,16.2,3
20160801|2016-07-17 21:30,18,16.18,16.18,16.18,16.18,1
20160801|2016-07-17 22:00,18,16.2,16.2,16.2,16.2,7
20160801|2016-07-17 22:30,18,16.23,16.23,16.2,16.2,8
20160801|2016-07-17 23:00,18,16.2,16.22,16.2,16.21,29
20160801|2016-07-18 00:00,18,16.2,16.2,16.15,16.15,71
20160801|2016-07-18 01:00,18,16.1,16.14,16.09,16.1,51
20160801|2016-07-18 01:30,18,16.1,16.12,16.05,16.12,21
20160801|2016-07-18 02:00,18,16.13,16.17,15.98,16,530
20160801|2016-07-18 02:30,18,16,16.18,16,16.1,546
20160801|2016-07-18 03:00,18,16.14,16.25,16.1,16.15,276
20160801|2016-07-18 03:30,18,16.18,16.2,16.12,16.15,154
20160801|2016-07-18 04:00,18,16.12,16.15,16.1,16.15,122
20160801|2016-07-18 04:30,18,16.17,16.27,16.16,16.22,100
20160801|2016-07-18 05:00,18,16.2,16.2,16.16,16.2,97
20160801|2016-07-18 05:30,18,16.25,16.3,16.16,16.17,134
20160801|2016-07-18 06:00,18,16.15,16.2,16.13,16.2,264
20160801|2016-07-18 06:30,18,16.2,16.2,16.05,16.05,290
20160801|2016-07-18 07:00,18,16.07,16.15,16.05,16.05,1097
20160801|2016-07-18 07:30,18,16.11,16.2,16.08,16.15,1241
20160801|2016-07-18 08:00,18,16.15,16.25,16.12,16.15,2793
20160801|2016-07-18 08:30,18,16.15,16.25,15.98,16,11658
20160801|2016-07-18 09:00,18,16.02,16.05,15.85,15.9,9400
20160801|2016-07-18 09:30,18,15.92,16,15.85,15.89,4518
20160801|2016-07-18 10:00,18,15.85,16,15.85,15.96,3411
20160801|2016-07-18 10:30,18,16,16,15.85,15.85,1653
20160801|2016-07-18 11:00,18,15.88,15.95,15.85,15.9,2296
20160801|2016-07-18 11:30,18,15.9,15.95,15.85,15.85,3400
20160801|2016-07-18 12:00,18,15.86,15.95,15.85,15.85,4164
20160801|2016-07-18 12:30,18,15.85,15.9,15.8,15.8,2830
20160801|2016-07-18 13:00,18,15.8,15.85,15.75,15.76,3829
20160801|2016-07-18 13:30,18,15.75,15.8,15.7,15.7,3204
20160801|2016-07-18 14:00,18,15.7,15.8,15.7,15.78,3450
20160801|2016-07-18 14:30,18,15.77,15.82,15.65,15.8,8268
20160801|2016-07-18 15:00,18,15.82,15.97,15.7,15.75,16135
20160801|2016-07-18 15:30,19,15.75,15.77,15.65,15.7,1645
20160801|2016-07-18 16:00,19,15.7,15.7,15.68,15.7,150
20160801|2016-07-18 16:30,19,15.7,15.7,15.7,15.7,89
20160801|2016-07-18 17:00,19,15.7,15.71,15.7,15.7,61
20160801|2016-07-18 17:30,19,15.7,15.7,15.7,15.7,45
20160801|2016-07-18 18:00,19,15.7,15.75,15.7,15.75,14
20160801|2016-07-18 18:30,19,15.75,15.75,15.7,15.75,196
20160801|2016-07-18 19:00,19,15.75,15.85,15.75,15.75,408
20160801|2016-07-18 19:30,19,15.8,15.85,15.8,15.85,21
20160801|2016-07-18 20:00,19,15.85,15.85,15.8,15.85,82
20160801|2016-07-18 20:30,19,15.83,15.88,15.83,15.88,60
20160801|2016-07-18 21:00,19,15.85,15.85,15.79,15.8,199
20160801|2016-07-18 21:30,19,15.8,15.8,15.75,15.76,10
20160801|2016-07-18 22:00,19,15.8,15.84,15.79,15.8,118
20160801|2016-07-18 22:30,19,15.8,15.8,15.77,15.8,24
20160801|2016-07-18 23:00,19,15.82,15.89,15.82,15.85,33
20160801|2016-07-18 23:30,19,15.85,15.85,15.82,15.82,35
20160801|2016-07-19 00:00,19,15.83,15.85,15.8,15.83,36
20160801|2016-07-19 00:30,19,15.82,15.85,15.8,15.82,28
20160801|2016-07-19 01:00,19,15.85,15.9,15.8,15.84,140
20160801|2016-07-19 01:30,19,15.8,15.85,15.78,15.83,83
20160801|2016-07-19 02:00,19,15.85,15.9,15.75,15.9,240
20160801|2016-07-19 02:30,19,15.9,15.95,15.85,15.95,125
20160801|2016-07-19 03:00,19,15.93,16,15.93,15.95,443
20160801|2016-07-19 03:30,19,15.95,16.05,15.93,16,445
20160801|2016-07-19 04:00,19,16,16.05,15.93,15.95,540
20160801|2016-07-19 04:30,19,15.97,16,15.92,15.98,151
20160801|2016-07-19 05:00,19,16,16,15.95,15.98,112
20160801|2016-07-19 05:30,19,15.99,16,15.88,15.9,365
20160801|2016-07-19 06:00,19,15.85,15.92,15.85,15.87,126
20160801|2016-07-19 06:30,19,15.85,15.89,15.83,15.87,247
20160801|2016-07-19 07:00,19,15.85,15.93,15.83,15.9,443
20160801|2016-07-19 07:30,19,15.88,15.9,15.79,15.85,1079
20160801|2016-07-19 08:00,19,15.85,15.9,15.78,15.82,2005
20160801|2016-07-19 08:30,19,15.8,15.95,15.75,15.8,9813
20160801|2016-07-19 09:00,19,15.75,15.85,15.65,15.65,4514
20160801|2016-07-19 09:30,19,15.65,15.75,15.6,15.64,4868
20160801|2016-07-19 10:00,19,15.64,15.75,15.6,15.71,6334
20160801|2016-07-19 10:30,19,15.74,15.85,15.64,15.85,5637
20160801|2016-07-19 11:00,19,15.84,15.95,15.83,15.91,4457
20160801|2016-07-19 11:30,19,15.9,15.97,15.85,15.9,4118
20160801|2016-07-19 12:00,19,15.9,16,15.87,15.98,4192
20160801|2016-07-19 12:30,19,15.98,16.05,15.95,16.02,4963
20160801|2016-07-19 13:00,19,16.05,16.05,15.9,15.95,4050
20160801|2016-07-19 13:30,19,15.95,16,15.85,16,6985
20160801|2016-07-19 14:00,19,15.98,16.1,15.9,16.07,6165
20160801|2016-07-19 14:30,19,16.1,16.15,15.8,15.85,13900
20160801|2016-07-19 15:00,19,15.83,15.85,15.55,15.65,15949
20160801|2016-07-19 15:30,20,15.65,15.72,15.6,15.65,885
20160801|2016-07-19 16:00,20,15.65,15.75,15.65,15.75,79
20160801|2016-07-19 16:30,20,15.75,15.75,15.67,15.7,108
20160801|2016-07-19 17:00,20,15.7,15.7,15.67,15.7,120
20160801|2016-07-19 17:30,20,15.7,15.75,15.7,15.71,80
20160801|2016-07-19 18:00,20,15.73,15.75,15.73,15.75,46
20160801|2016-07-19 18:30,20,15.75,15.75,15.7,15.75,53
20160801|2016-07-19 19:00,20,15.75,15.81,15.75,15.8,88
20160801|2016-07-19 19:30,20,15.8,15.85,15.8,15.8,320
20160801|2016-07-19 20:00,20,15.8,15.86,15.8,15.85,543
20160801|2016-07-19 20:30,20,15.84,15.85,15.8,15.8,21
20160801|2016-07-19 21:00,20,15.8,15.87,15.8,15.85,73
20160801|2016-07-19 21:30,20,15.85,15.9,15.85,15.9,12
20160801|2016-07-19 22:00,20,15.85,15.85,15.8,15.85,129
20160801|2016-07-19 22:30,20,15.85,15.86,15.83,15.85,197
20160801|2016-07-19 23:00,20,15.85,15.85,15.85,15.85,24
20160801|2016-07-19 23:30,20,15.86,15.87,15.85,15.87,29
20160801|2016-07-20 00:00,20,15.85,15.85,15.8,15.8,149
20160801|2016-07-20 00:30,20,15.8,15.85,15.78,15.78,116
20160801|2016-07-20 01:00,20,15.75,15.8,15.75,15.79,358
20160801|2016-07-20 01:30,20,15.75,15.8,15.7,15.72,269
20160801|2016-07-20 02:00,20,15.7,15.75,15.65,15.72,525
20160801|2016-07-20 02:30,20,15.75,15.75,15.65,15.65,514
20160801|2016-07-20 03:00,20,15.65,15.7,15.55,15.6,336
20160801|2016-07-20 03:30,20,15.6,15.6,15.45,15.5,1042
20160801|2016-07-20 04:00,20,15.5,15.5,15.45,15.45,320
20160801|2016-07-20 04:30,20,15.5,15.5,15.44,15.5,51
20160801|2016-07-20 05:00,20,15.48,15.55,15.45,15.55,231
20160801|2016-07-20 05:30,20,15.55,15.55,15.5,15.53,124
20160801|2016-07-20 06:00,20,15.55,15.6,15.5,15.56,307
20160801|2016-07-20 06:30,20,15.6,15.6,15.5,15.55,387
20160801|2016-07-20 07:00,20,15.55,15.6,15.5,15.54,850
20160801|2016-07-20 07:30,20,15.55,15.6,15.5,15.5,1179
20160801|2016-07-20 08:00,20,15.5,15.55,15.45,15.5,1666
20160801|2016-07-20 08:30,20,15.55,15.7,15.48,15.58,9779
20160801|2016-07-20 09:00,20,15.58,15.58,15.4,15.48,7534
20160801|2016-07-20 09:30,20,15.48,15.51,15.4,15.5,3552
20160801|2016-07-20 10:00,20,15.45,15.5,15.45,15.5,2650
20160801|2016-07-20 10:30,20,15.45,15.5,15.4,15.44,2581
20160801|2016-07-20 11:00,20,15.4,15.5,15.4,15.4,2771
20160801|2016-07-20 11:30,20,15.4,15.45,15.4,15.4,867
20160801|2016-07-20 12:00,20,15.4,15.55,15.4,15.45,3166
20160801|2016-07-20 12:30,20,15.45,15.5,15.4,15.4,1442
20160801|2016-07-20 13:00,20,15.42,15.43,15.35,15.35,2313
20160801|2016-07-20 13:30,20,15.35,15.4,15.25,15.33,5802
20160801|2016-07-20 14:00,20,15.3,15.4,15.3,15.35,2001
20160801|2016-07-20 14:30,20,15.35,15.43,15.3,15.41,5892
20160801|2016-07-20 15:00,20,15.41,15.5,15.35,15.48,8544
20160801|2016-07-20 15:30,21,15.48,15.5,15.4,15.45,716
20160801|2016-07-20 16:00,21,15.45,15.45,15.43,15.45,43
20160801|2016-07-20 16:30,21,15.4,15.45,15.4,15.44,20
20160801|2016-07-20 17:00,21,15.45,15.5,15.43,15.45,109
20160801|2016-07-20 17:30,21,15.45,15.5,15.44,15.5,25
20160801|2016-07-20 18:00,21,15.47,15.5,15.47,15.49,16
20160801|2016-07-20 18:30,21,15.49,15.5,15.45,15.45,29
20160801|2016-07-20 19:00,21,15.45,15.55,15.45,15.53,120
20160801|2016-07-20 19:30,21,15.5,15.55,15.5,15.55,47
20160801|2016-07-20 20:00,21,15.53,15.53,15.5,15.53,28
20160801|2016-07-20 20:30,21,15.52,15.53,15.48,15.5,106
20160801|2016-07-20 21:00,21,15.5,15.53,15.5,15.53,5
20160801|2016-07-20 22:00,21,15.5,15.5,15.5,15.5,2
20160801|2016-07-20 22:30,21,15.53,15.56,15.5,15.55,112
20160801|2016-07-20 23:00,21,15.55,15.55,15.53,15.53,79
20160801|2016-07-20 23:30,21,15.55,15.56,15.55,15.55,111
20160801|2016-07-21 00:00,21,15.6,15.6,15.55,15.6,4
20160801|2016-07-21 00:30,21,15.55,15.6,15.55,15.55,24
20160801|2016-07-21 01:00,21,15.6,15.6,15.55,15.55,53
20160801|2016-07-21 01:30,21,15.5,15.53,15.5,15.5,224
20160801|2016-07-21 02:00,21,15.45,15.55,15.45,15.45,251
20160801|2016-07-21 02:30,21,15.5,15.56,15.44,15.49,307
20160801|2016-07-21 03:00,21,15.5,15.5,15.45,15.45,33
20160801|2016-07-21 03:30,21,15.45,15.65,15.4,15.52,1436
20160801|2016-07-21 04:00,21,15.5,15.55,15.45,15.55,136
20160801|2016-07-21 04:30,21,15.55,15.6,15.54,15.55,187
20160801|2016-07-21 05:00,21,15.55,15.55,15.45,15.51,156
20160801|2016-07-21 05:30,21,15.52,15.57,15.49,15.55,362
20160801|2016-07-21 06:00,21,15.55,15.55,15.51,15.52,160
20160801|2016-07-21 06:30,21,15.52,15.55,15.45,15.5,340
20160801|2016-07-21 07:00,21,15.45,15.55,15.44,15.48,807
20160801|2016-07-21 07:30,21,15.48,15.56,15.4,15.5,1563
20160801|2016-07-21 08:00,21,15.53,15.55,15.4,15.45,2885
20160801|2016-07-21 08:30,21,15.45,15.55,15.3,15.5,9995
20160801|2016-07-21 09:00,21,15.55,15.65,15.45,15.52,5240
20160801|2016-07-21 09:30,21,15.5,15.58,15.4,15.4,3681
20160801|2016-07-21 10:00,21,15.45,15.5,15.4,15.45,2791
20160801|2016-07-21 10:30,21,15.45,15.84,15.45,15.8,10217
20160801|2016-07-21 11:00,21,15.8,16.05,15.8,15.92,7734
20160801|2016-07-21 11:30,21,15.93,16,15.89,15.95,2575
20160801|2016-07-21 12:00,21,15.98,16.05,15.8,15.82,4592
20160801|2016-07-21 12:30,21,15.85,15.96,15.75,15.93,6132
20160801|2016-07-21 13:00,21,15.95,16,15.85,15.95,6587
20160801|2016-07-21 13:30,21,15.9,16,15.89,15.9,3090
20160801|2016-07-21 14:00,21,15.9,16.05,15.8,15.82,6464
20160801|2016-07-21 14:30,21,15.82,15.9,15.75,15.85,6654
20160801|2016-07-21 15:00,21,15.85,15.95,15.75,15.85,10298
20160801|2016-07-21 15:30,22,15.83,15.86,15.78,15.8,1344
20160801|2016-07-21 16:00,22,15.8,15.85,15.8,15.83,57
20160801|2016-07-21 17:00,22,15.83,15.83,15.75,15.8,62
20160801|2016-07-21 17:30,22,15.8,15.81,15.75,15.78,122
20160801|2016-07-21 18:00,22,15.78,15.8,15.75,15.8,10
20160801|2016-07-21 18:30,22,15.8,15.82,15.78,15.78,85
20160801|2016-07-21 19:00,22,15.83,15.85,15.8,15.85,64
20160801|2016-07-21 19:30,22,15.8,15.85,15.8,15.85,2
20160801|2016-07-21 20:00,22,15.85,15.85,15.83,15.83,9
20160801|2016-07-21 20:30,22,15.85,15.85,15.78,15.8,44
20160801|2016-07-21 21:00,22,15.8,15.8,15.8,15.8,24
20160801|2016-07-21 21:30,22,15.8,15.8,15.8,15.8,3
20160801|2016-07-21 22:00,22,15.83,15.83,15.8,15.8,15
20160801|2016-07-21 23:00,22,15.8,15.8,15.8,15.8,15
20160801|2016-07-21 23:30,22,15.85,15.85,15.8,15.8,3
20160801|2016-07-22 00:00,22,15.85,15.88,15.85,15.85,75
20160801|2016-07-22 00:30,22,15.85,15.89,15.85,15.89,22
20160801|2016-07-22 01:00,22,15.85,15.85,15.78,15.8,60
20160801|2016-07-22 01:30,22,15.75,15.8,15.75,15.8,36
20160801|2016-07-22 02:00,22,15.78,15.85,15.78,15.8,275
20160801|2016-07-22 02:30,22,15.8,15.8,15.7,15.75,186
20160801|2016-07-22 03:00,22,15.75,15.8,15.7,15.78,164
20160801|2016-07-22 03:30,22,15.79,15.8,15.65,15.7,472
20160801|2016-07-22 04:00,22,15.7,15.73,15.65,15.65,183
20160801|2016-07-22 04:30,22,15.7,15.75,15.68,15.75,264
20160801|2016-07-22 05:00,22,15.75,15.75,15.65,15.67,60
20160801|2016-07-22 05:30,22,15.65,15.7,15.65,15.67,63
20160801|2016-07-22 06:00,22,15.68,15.7,15.65,15.67,97
20160801|2016-07-22 06:30,22,15.7,15.75,15.69,15.75,240
20160801|2016-07-22 07:00,22,15.7,15.75,15.65,15.7,409
20160801|2016-07-22 07:30,22,15.69,15.7,15.65,15.7,248
20160801|2016-07-22 08:00,22,15.7,15.76,15.7,15.73,705
20160801|2016-07-22 08:30,22,15.7,15.85,15.65,15.75,6013
20160801|2016-07-22 09:00,22,15.8,15.85,15.65,15.66,2925
20160801|2016-07-22 09:30,22,15.65,15.66,15.35,15.4,6437
20160801|2016-07-22 10:00,22,15.4,15.5,15.35,15.44,3020
20160801|2016-07-22 10:30,22,15.42,15.45,15.3,15.33,2597
20160801|2016-07-22 11:00,22,15.3,15.35,15.25,15.28,2909
20160801|2016-07-22 11:30,22,15.25,15.4,15.25,15.38,2687
20160801|2016-07-22 12:00,22,15.35,15.4,15.3,15.35,3077
20160801|2016-07-22 12:30,22,15.32,15.4,15.25,15.38,3698
20160801|2016-07-22 13:00,22,15.35,15.43,15.3,15.3,3774
20160801|2016-07-22 13:30,22,15.3,15.38,15.25,15.25,4907
20160801|2016-07-22 14:00,22,15.27,15.4,15.25,15.32,5127
20160801|2016-07-22 14:30,22,15.32,15.5,15.25,15.4,5449
20160801|2016-07-22 15:00,22,15.45,15.5,15.35,15.4,10155
20160801|2016-07-24 17:00,25,15.4,15.55,15.4,15.45,183
20160801|2016-07-24 17:30,25,15.45,15.47,15.41,15.41,132
20160801|2016-07-24 18:00,25,15.4,15.4,15.35,15.35,30
20160801|2016-07-24 18:30,25,15.4,15.41,15.36,15.4,30
20160801|2016-07-24 19:00,25,15.43,15.43,15.35,15.37,93
20160801|2016-07-24 19:30,25,15.35,15.4,15.34,15.4,61
20160801|2016-07-24 20:00,25,15.4,15.4,15.25,15.35,290
20160801|2016-07-24 20:30,25,15.35,15.43,15.32,15.43,173
20160801|2016-07-24 21:00,25,15.4,15.5,15.4,15.4,58
20160801|2016-07-24 21:30,25,15.4,15.43,15.4,15.4,68
20160801|2016-07-24 22:00,25,15.4,15.4,15.4,15.4,1
20160801|2016-07-24 22:30,25,15.38,15.45,15.38,15.45,41
20160801|2016-07-24 23:00,25,15.4,15.45,15.4,15.45,18
20160801|2016-07-24 23:30,25,15.45,15.5,15.43,15.45,120
20160801|2016-07-25 00:00,25,15.45,15.47,15.39,15.47,122
20160801|2016-07-25 00:30,25,15.5,15.5,15.45,15.5,28
20160801|2016-07-25 01:00,25,15.5,15.5,15.45,15.5,79
20160801|2016-07-25 01:30,25,15.47,15.47,15.47,15.47,4
20160801|2016-07-25 02:00,25,15.5,15.55,15.4,15.45,591
20160801|2016-07-25 02:30,25,15.5,15.5,15.34,15.35,1040
20160801|2016-07-25 03:00,25,15.35,15.35,15.24,15.25,427
20160801|2016-07-25 03:30,25,15.2,15.3,15.2,15.3,151
20160801|2016-07-25 04:00,25,15.3,15.4,15.3,15.39,217
20160801|2016-07-25 04:30,25,15.35,15.35,15.3,15.3,154
20160801|2016-07-25 05:00,25,15.35,15.38,15.33,15.35,132
20160801|2016-07-25 05:30,25,15.38,15.38,15.27,15.3,266
20160801|2016-07-25 06:00,25,15.25,15.3,15.24,15.3,415
20160801|2016-07-25 06:30,25,15.3,15.3,15.27,15.3,20
20160801|2016-07-25 07:00,25,15.3,15.35,15.25,15.3,201
20160801|2016-07-25 07:30,25,15.3,15.4,15.27,15.35,499
20160801|2016-07-25 08:00,25,15.32,15.4,15.25,15.32,2079
20160801|2016-07-25 08:30,25,15.3,15.5,15.22,15.49,6914
20160801|2016-07-25 09:00,25,15.5,15.8,15.45,15.71,6878
20160801|2016-07-25 09:30,25,15.72,15.9,15.72,15.84,5827
20160801|2016-07-25 10:00,25,15.83,16,15.75,15.77,3941
20160801|2016-07-25 10:30,25,15.78,15.95,15.75,15.95,5583
20160801|2016-07-25 11:00,25,15.9,15.96,15.85,15.92,2510
20160801|2016-07-25 11:30,25,15.9,15.95,15.7,15.72,3672
20160801|2016-07-25 12:00,25,15.75,15.8,15.65,15.7,3314
20160801|2016-07-25 12:30,25,15.65,15.75,15.65,15.65,1689
20160801|2016-07-25 13:00,25,15.7,15.7,15.6,15.65,3599
20160801|2016-07-25 13:30,25,15.62,15.65,15.5,15.55,5589
20160801|2016-07-25 14:00,25,15.52,15.55,15.4,15.43,2761
20160801|2016-07-25 14:30,25,15.4,15.45,15.3,15.35,9012
20160801|2016-07-25 15:00,25,15.33,15.45,15.25,15.35,8434
20160801|2016-07-25 15:30,26,15.35,15.4,15.3,15.31,1117
20160801|2016-07-25 16:00,26,15.31,15.35,15.3,15.3,184
20160801|2016-07-25 16:30,26,15.32,15.35,15.32,15.35,21
20160801|2016-07-25 17:00,26,15.35,15.35,15.34,15.35,34
20160801|2016-07-25 17:30,26,15.35,15.35,15.35,15.35,11
20160801|2016-07-25 18:00,26,15.37,15.37,15.37,15.37,3
20160801|2016-07-25 18:30,26,15.37,15.37,15.37,15.37,1
20160801|2016-07-25 19:00,26,15.37,15.52,15.37,15.5,509
20160801|2016-07-25 19:30,26,15.47,15.55,15.47,15.55,129
20160801|2016-07-25 20:00,26,15.52,15.57,15.52,15.55,137
20160801|2016-07-25 20:30,26,15.55,15.55,15.43,15.5,194
20160801|2016-07-25 21:00,26,15.52,15.55,15.5,15.5,38
20160801|2016-07-25 21:30,26,15.5,15.5,15.4,15.4,151
20160801|2016-07-25 22:00,26,15.4,15.43,15.35,15.43,121
20160801|2016-07-25 22:30,26,15.45,15.45,15.4,15.42,64
20160801|2016-07-25 23:00,26,15.43,15.45,15.42,15.43,48
20160801|2016-07-25 23:30,26,15.43,15.5,15.43,15.45,86
20160801|2016-07-26 00:00,26,15.45,15.45,15.35,15.42,123
20160801|2016-07-26 00:30,26,15.42,15.43,15.35,15.43,77
20160801|2016-07-26 01:00,26,15.4,15.4,15.35,15.4,104
20160801|2016-07-26 01:30,26,15.4,15.4,15.36,15.4,154
20160801|2016-07-26 02:00,26,15.4,15.5,15.37,15.4,594
20160801|2016-07-26 02:30,26,15.45,15.55,15.4,15.5,480
20160801|2016-07-26 03:00,26,15.5,15.5,15.45,15.5,244
20160801|2016-07-26 03:30,26,15.45,15.47,15.38,15.45,154
20160801|2016-07-26 04:00,26,15.45,15.45,15.4,15.45,71
20160801|2016-07-26 04:30,26,15.45,15.45,15.45,15.45,60
20160801|2016-07-26 05:00,26,15.45,15.45,15.4,15.4,36
20160801|2016-07-26 05:30,26,15.4,15.45,15.39,15.4,114
20160801|2016-07-26 06:00,26,15.4,15.45,15.33,15.44,310
20160801|2016-07-26 06:30,26,15.42,15.47,15.38,15.45,693
20160801|2016-07-26 07:00,26,15.44,15.44,15.3,15.3,1029
20160801|2016-07-26 07:30,26,15.32,15.4,15.3,15.34,201
20160801|2016-07-26 08:00,26,15.35,15.45,15.3,15.35,1629
20160801|2016-07-26 08:30,26,15.3,15.35,15.15,15.23,5296
20160801|2016-07-26 09:00,26,15.2,15.35,15.15,15.2,3717
20160801|2016-07-26 09:30,26,15.22,15.54,15.2,15.54,4412
20160801|2016-07-26 10:00,26,15.55,15.65,15.35,15.35,5669
20160801|2016-07-26 10:30,26,15.38,15.4,15.2,15.25,2506
20160801|2016-07-26 11:00,26,15.25,15.3,15.2,15.24,1869
20160801|2016-07-26 11:30,26,15.2,15.3,15.2,15.26,1507
20160801|2016-07-26 12:00,26,15.25,15.4,15.2,15.36,2358
20160801|2016-07-26 12:30,26,15.35,15.4,15.23,15.31,3525
20160801|2016-07-26 13:00,26,15.31,15.38,15.2,15.23,4415
20160801|2016-07-26 13:30,26,15.23,15.3,15.15,15.2,3953
20160801|2016-07-26 14:00,26,15.2,15.27,15.15,15.2,3225
20160801|2016-07-26 14:30,26,15.15,15.25,15.15,15.19,4426
20160801|2016-07-26 15:00,26,15.17,15.27,15.1,15.2,10330
20160801|2016-07-26 15:30,27,15.15,15.2,15.05,15.05,1092
20160801|2016-07-26 16:00,27,15.08,15.12,15.08,15.1,275
20160801|2016-07-26 16:30,27,15.1,15.15,15.05,15.05,10
20160801|2016-07-26 17:00,27,15.1,15.2,15.1,15.15,411
20160801|2016-07-26 17:30,27,15.15,15.15,15.1,15.12,50
20160801|2016-07-26 18:00,27,15.11,15.15,15.08,15.1,38
20160801|2016-07-26 18:30,27,15.09,15.1,15.08,15.1,17
20160801|2016-07-26 19:00,27,15.08,15.13,15.03,15.13,154
20160801|2016-07-26 19:30,27,15.15,15.15,15.1,15.12,37
20160801|2016-07-26 20:00,27,15.1,15.12,15.1,15.1,43
20160801|2016-07-26 20:30,27,15.1,15.1,15.1,15.1,2
20160801|2016-07-26 21:00,27,15.1,15.1,15.08,15.1,31
20160801|2016-07-26 21:30,27,15.09,15.1,15.08,15.1,17
20160801|2016-07-26 22:00,27,15.05,15.05,15.05,15.05,60
20160801|2016-07-26 22:30,27,15.05,15.13,15.05,15.11,110
20160801|2016-07-26 23:00,27,15.12,15.12,15.1,15.1,9
20160801|2016-07-26 23:30,27,15.12,15.14,15.12,15.14,15
20160801|2016-07-27 00:00,27,15.14,15.15,15.1,15.1,73
20160801|2016-07-27 00:30,27,15.11,15.11,15.08,15.1,83
20160801|2016-07-27 01:00,27,15.08,15.11,15.05,15.1,43
20160801|2016-07-27 01:30,27,15.1,15.1,15.1,15.1,30
20160801|2016-07-27 02:00,27,15.05,15.1,15,15.05,238
20160801|2016-07-27 02:30,27,15.05,15.1,15.03,15.05,196
20160801|2016-07-27 03:00,27,15.05,15.05,14.9,14.95,712
20160801|2016-07-27 03:30,27,15,15,14.9,14.95,714
20160801|2016-07-27 04:00,27,14.95,15,14.9,14.97,127
20160801|2016-07-27 04:30,27,14.99,15,14.95,15,104
20160801|2016-07-27 05:00,27,15,15,14.95,14.97,23
20160801|2016-07-27 05:30,27,14.95,15,14.95,14.97,15
20160801|2016-07-27 06:00,27,15,15.05,15,15,263
20160801|2016-07-27 06:30,27,15.05,15.05,14.99,15,331
20160801|2016-07-27 07:00,27,15,15,14.95,14.95,235
20160801|2016-07-27 07:30,27,15,15.02,14.95,14.99,180
20160801|2016-07-27 08:00,27,14.95,15,14.92,14.95,908
20160801|2016-07-27 08:30,27,14.97,15.15,14.95,15,7500
20160801|2016-07-27 09:00,27,15.01,15.13,15.01,15.07,3248
20160801|2016-07-27 09:30,27,15.1,15.28,15.05,15.17,6569
20160801|2016-07-27 10:00,27,15.2,15.27,15.09,15.15,5033
20160801|2016-07-27 10:30,27,15.15,15.25,15.15,15.25,1272
20160801|2016-07-27 11:00,27,15.24,15.3,15.2,15.27,1809
20160801|2016-07-27 11:30,27,15.27,15.4,15.25,15.3,4672
20160801|2016-07-27 12:00,27,15.3,15.45,15.25,15.37,2229
20160801|2016-07-27 12:30,27,15.37,15.38,15.1,15.15,4609
20160801|2016-07-27 13:00,27,15.15,15.3,14.9,15,13063
20160801|2016-07-27 13:30,27,15,15.05,14.88,14.9,5379
20160801|2016-07-27 14:00,27,14.93,14.93,14.7,14.75,7256
20160801|2016-07-27 14:30,27,14.75,14.83,14.6,14.75,9963
20160801|2016-07-27 15:00,27,14.8,14.9,14.68,14.8,11640
20160801|2016-07-27 15:30,28,14.78,14.8,14.7,14.73,778
20160801|2016-07-27 16:00,28,14.73,14.75,14.72,14.72,35
20160801|2016-07-27 16:30,28,14.75,14.75,14.75,14.75,5
20160801|2016-07-27 17:00,28,14.7,14.75,14.7,14.75,26
20160801|2016-07-27 17:30,28,14.7,14.75,14.7,14.75,37
20160801|2016-07-27 18:00,28,14.75,14.75,14.7,14.7,222
20160801|2016-07-27 18:30,28,14.72,14.75,14.72,14.75,54
20160801|2016-07-27 19:00,28,14.74,14.75,14.69,14.7,139
20160801|2016-07-27 19:30,28,14.74,14.75,14.69,14.72,112
20160801|2016-07-27 20:00,28,14.7,14.75,14.7,14.75,7
20160801|2016-07-27 20:30,28,14.7,14.73,14.67,14.72,95
20160801|2016-07-27 21:00,28,14.7,14.7,14.68,14.7,75
20160801|2016-07-27 21:30,28,14.7,14.72,14.7,14.72,8
20160801|2016-07-27 22:00,28,14.72,14.72,14.71,14.72,19
20160801|2016-07-27 22:30,28,14.72,14.72,14.68,14.7,74
20160801|2016-07-27 23:00,28,14.7,14.7,14.68,14.7,24
20160801|2016-07-27 23:30,28,14.7,14.7,14.65,14.65,12
20160801|2016-07-28 00:00,28,14.7,14.7,14.68,14.7,25
20160801|2016-07-28 00:30,28,14.7,14.75,14.7,14.75,36
20160801|2016-07-28 01:00,28,14.7,14.75,14.65,14.75,178
20160801|2016-07-28 01:30,28,14.7,14.71,14.7,14.71,4
20160801|2016-07-28 02:00,28,14.7,14.75,14.6,14.65,715
20160801|2016-07-28 02:30,28,14.65,14.7,14.55,14.65,680
20160801|2016-07-28 03:00,28,14.65,14.72,14.65,14.68,246
20160801|2016-07-28 03:30,28,14.7,14.7,14.68,14.7,111
20160801|2016-07-28 04:00,28,14.7,14.76,14.68,14.71,242
20160801|2016-07-28 04:30,28,14.75,14.75,14.7,14.75,194
20160801|2016-07-28 05:00,28,14.71,14.75,14.7,14.75,227
20160801|2016-07-28 05:30,28,14.75,14.8,14.75,14.77,112
20160801|2016-07-28 06:00,28,14.8,14.9,14.77,14.82,434
20160801|2016-07-28 06:30,28,14.82,14.95,14.81,14.9,692
20160801|2016-07-28 07:00,28,14.9,14.93,14.78,14.85,695
20160801|2016-07-28 07:30,28,14.84,14.9,14.8,14.85,402
20160801|2016-07-28 08:00,28,14.9,14.92,14.83,14.85,443
20160801|2016-07-28 08:30,28,14.85,15.06,14.68,14.8,12575
20160801|2016-07-28 09:00,28,14.75,14.97,14.68,14.79,7752
20160801|2016-07-28 09:30,28,14.78,14.93,14.75,14.93,5307
20160801|2016-07-28 10:00,28,14.9,14.93,14.75,14.8,4222
20160801|2016-07-28 10:30,28,14.8,14.9,14.8,14.84,4229
20160801|2016-07-28 11:00,28,14.82,15,14.8,14.9,2915
20160801|2016-07-28 11:30,28,14.93,15.05,14.85,14.89,2578
20160801|2016-07-28 12:00,28,14.88,14.9,14.75,14.79,3339
20160801|2016-07-28 12:30,28,14.78,14.85,14.55,14.6,4486
20160801|2016-07-28 13:00,28,14.59,14.65,14.5,14.55,5212
20160801|2016-07-28 13:30,28,14.58,14.58,14.4,14.45,3362
20160801|2016-07-28 14:00,28,14.45,14.5,14.4,14.44,4282
20160801|2016-07-28 14:30,28,14.4,14.5,14.35,14.45,5479
20160801|2016-07-28 15:00,28,14.45,14.5,14.35,14.4,8799
20160801|2016-07-28 15:30,29,14.4,14.4,14.35,14.37,710
20160801|2016-07-28 16:00,29,14.35,14.37,14.35,14.35,126
20160801|2016-07-28 16:30,29,14.33,14.37,14.33,14.37,14
20160801|2016-07-28 17:00,29,14.35,14.4,14.35,14.37,59
20160801|2016-07-28 17:30,29,14.4,14.4,14.35,14.38,122
20160801|2016-07-28 18:00,29,14.37,14.4,14.35,14.35,19
20160801|2016-07-28 18:30,29,14.4,14.4,14.37,14.37,7
20160801|2016-07-28 19:00,29,14.4,14.47,14.35,14.42,135
20160801|2016-07-28 19:30,29,14.4,14.47,14.4,14.45,81
20160801|2016-07-28 20:00,29,14.45,14.5,14.43,14.45,37
20160801|2016-07-28 20:30,29,14.4,14.45,14.4,14.45,74
20160801|2016-07-28 21:00,29,14.5,14.53,14.45,14.5,258
20160801|2016-07-28 21:30,29,14.5,14.5,14.35,14.35,184
20160801|2016-07-28 22:00,29,14.35,14.55,14.34,14.38,380
20160801|2016-07-28 22:30,29,14.4,14.65,14.3,14.4,969
20160801|2016-07-28 23:00,29,14.4,14.6,14.35,14.6,260
20160801|2016-07-28 23:30,29,14.6,14.65,14.5,14.55,96
20160801|2016-07-29 00:00,29,14.55,14.55,14.37,14.4,165
20160801|2016-07-29 00:30,29,14.4,14.5,14.38,14.38,73
20160801|2016-07-29 01:00,29,14.35,14.38,14.3,14.3,181
20160801|2016-07-29 01:30,29,14.35,14.5,14.33,14.45,174
20160801|2016-07-29 02:00,29,14.5,14.6,14.49,14.5,461
20160801|2016-07-29 02:30,29,14.48,14.55,14.43,14.53,127
20160801|2016-07-29 03:00,29,14.5,14.5,14.38,14.48,206
20160801|2016-07-29 03:30,29,14.45,14.5,14.4,14.4,210
20160801|2016-07-29 04:00,29,14.45,14.51,14.45,14.5,266
20160801|2016-07-29 04:30,29,14.5,14.5,14.43,14.45,140
20160801|2016-07-29 05:00,29,14.45,14.45,14.38,14.4,209
20160801|2016-07-29 05:30,29,14.4,14.5,14.35,14.43,148
20160801|2016-07-29 06:30,29,14.4,14.45,14.37,14.4,230
20160801|2016-07-29 07:00,29,14.38,14.45,14.35,14.4,623
20160801|2016-07-29 07:30,29,14.45,14.55,14.44,14.45,1554
20160801|2016-07-29 08:00,29,14.44,14.5,14.4,14.47,1057
20160801|2016-07-29 08:30,29,14.5,14.5,14.25,14.39,7499
20160801|2016-07-29 09:00,29,14.39,14.53,14.3,14.35,8284
20160801|2016-07-29 09:30,29,14.34,14.35,14.05,14.05,5582
20160801|2016-07-29 10:00,29,14.08,14.1,14,14.1,5351
20160801|2016-07-29 10:30,29,14.1,14.15,14,14.1,2968
20160801|2016-07-29 11:00,29,14.07,14.15,14,14.1,2402
20160801|2016-07-29 11:30,29,14.1,14.15,14,14.05,2226
20160801|2016-07-29 12:00,29,14.07,14.1,13.93,13.95,2915
20160801|2016-07-29 12:30,29,13.95,14,13.85,13.9,3388
20160801|2016-07-29 13:00,29,13.95,13.95,13.8,13.82,3582
20160801|2016-07-29 13:30,29,13.85,13.95,13.8,13.85,4506
20160801|2016-07-29 14:00,29,13.85,14,13.85,13.9,4282
20160801|2016-07-29 14:30,29,13.9,13.95,13.8,13.94,5430
20160801|2016-07-29 15:00,29,13.95,13.95,13.75,13.85,10014
20160801|2016-07-31 17:00,1,13.85,13.85,13.72,13.75,131
20160801|2016-07-31 17:30,1,13.75,13.8,13.75,13.8,20
20160801|2016-07-31 18:00,1,13.8,13.8,13.73,13.75,245
20160801|2016-07-31 18:30,1,13.75,13.75,13.7,13.75,133
20160801|2016-07-31 19:00,1,13.75,13.75,13.65,13.68,241
20160801|2016-07-31 19:30,1,13.7,13.72,13.66,13.7,138
20160801|2016-07-31 20:00,1,13.75,13.75,13.65,13.65,90
20160801|2016-07-31 20:30,1,13.65,13.7,13.65,13.65,239
20160801|2016-07-31 21:00,1,13.66,13.66,13.5,13.5,420
20160801|2016-07-31 21:30,1,13.5,13.5,13.45,13.5,112
20160801|2016-07-31 22:00,1,13.5,13.5,13.48,13.48,60
20160801|2016-07-31 22:30,1,13.47,13.51,13.45,13.48,77
20160801|2016-07-31 23:00,1,13.45,13.55,13.45,13.51,41
20160801|2016-07-31 23:30,1,13.51,13.55,13.51,13.51,23
20160801|2016-08-01 00:00,1,13.55,13.55,13.5,13.51,10
20160801|2016-08-01 00:30,1,13.51,13.52,13.45,13.5,174
20160801|2016-08-01 01:00,1,13.51,13.51,13.45,13.48,103
20160801|2016-08-01 01:30,1,13.48,13.55,13.45,13.55,61
20160801|2016-08-01 02:00,1,13.55,13.6,13.5,13.51,220
20160801|2016-08-01 02:30,1,13.55,13.65,13.55,13.57,198
20160801|2016-08-01 03:00,1,13.6,13.7,13.55,13.55,362
20160801|2016-08-01 03:30,1,13.58,13.78,13.58,13.78,566
20160801|2016-08-01 04:00,1,13.75,13.8,13.73,13.8,245
20160801|2016-08-01 04:30,1,13.75,13.8,13.73,13.75,345
20160801|2016-08-01 05:00,1,13.8,13.85,13.7,13.73,549
20160801|2016-08-01 05:30,1,13.73,13.75,13.72,13.73,281
20160801|2016-08-01 06:00,1,13.73,13.76,13.71,13.73,157
20160801|2016-08-01 06:30,1,13.73,13.75,13.65,13.68,419
20160801|2016-08-01 07:00,1,13.7,13.75,13.65,13.75,460
20160801|2016-08-01 07:30,1,13.75,13.75,13.7,13.75,697
20160801|2016-08-01 08:00,1,13.7,13.83,13.7,13.8,2585
20160801|2016-08-01 08:30,1,13.8,14.1,13.75,13.85,11039
20160801|2016-08-01 09:00,1,13.82,13.87,13.47,13.56,10062
20160801|2016-08-01 09:30,1,13.55,13.65,13.5,13.57,5168
20160801|2016-08-01 10:00,1,13.57,13.63,13.45,13.58,5208
20160801|2016-08-01 10:30,1,13.55,13.65,13.5,13.61,1774
20160801|2016-08-01 11:00,1,13.64,13.95,13.55,13.85,6098
20160801|2016-08-01 11:30,1,13.85,13.9,13.65,13.75,3441
20160801|2016-08-01 12:00,1,13.78,13.9,13.65,13.67,2979
20160801|2016-08-01 12:30,1,13.65,13.83,13.6,13.67,2556
20160801|2016-08-01 13:00,1,13.7,13.75,13.55,13.64,4312
20160801|2016-08-01 13:30,1,13.64,13.7,13.5,13.56,3720
20160801|2016-08-01 14:00,1,13.59,13.88,13.55,13.83,5734
20160801|2016-08-01 14:30,1,13.82,13.85,13.6,13.65,9975
20160801|2016-08-01 15:00,1,13.65,13.75,13.6,13.65,10499
20160801|2016-08-01 15:30,2,13.7,13.77,13.66,13.72,1302
20160801|2016-08-01 16:00,2,13.7,13.75,13.68,13.68,104
20160801|2016-08-01 16:30,2,13.68,13.7,13.65,13.68,46
20160801|2016-08-01 17:00,2,13.7,13.71,13.68,13.68,115
20160801|2016-08-01 17:30,2,13.7,13.7,13.65,13.7,13
20160801|2016-08-01 18:00,2,13.7,13.7,13.68,13.68,17
20160801|2016-08-01 18:30,2,13.7,13.7,13.68,13.69,51
20160801|2016-08-01 19:00,2,13.68,13.68,13.65,13.67,55
20160801|2016-08-01 19:30,2,13.67,13.7,13.6,13.6,140
20160801|2016-08-01 20:00,2,13.6,13.65,13.6,13.63,67
20160801|2016-08-01 20:30,2,13.65,13.65,13.58,13.58,88
20160801|2016-08-01 21:00,2,13.55,13.65,13.5,13.64,340
20160801|2016-08-01 21:30,2,13.65,13.65,13.62,13.65,189
20160801|2016-08-01 22:00,2,13.65,13.65,13.65,13.65,4
20160801|2016-08-01 22:30,2,13.65,13.65,13.6,13.65,243
20160801|2016-08-01 23:00,2,13.6,13.65,13.6,13.65,64
20160801|2016-08-01 23:30,2,13.6,13.6,13.6,13.6,2
20160801|2016-08-02 00:00,2,13.6,13.65,13.6,13.6,7
20160801|2016-08-02 00:30,2,13.65,13.65,13.6,13.6,54
20160801|2016-08-02 01:00,2,13.6,13.65,13.6,13.65,101
20160801|2016-08-02 01:30,2,13.6,13.6,13.6,13.6,6
20160801|2016-08-02 02:00,2,13.6,13.75,13.59,13.7,489
20160801|2016-08-02 02:30,2,13.7,13.86,13.7,13.86,657
20160801|2016-08-02 03:00,2,13.85,14,13.83,14,604
20160801|2016-08-02 03:30,2,14,14.05,13.93,14,934
20160801|2016-08-02 04:00,2,14,14.02,13.98,14,409
20160801|2016-08-02 04:30,2,13.99,14,13.9,13.97,153
20160801|2016-08-02 05:00,2,13.97,13.97,13.9,13.92,107
20160801|2016-08-02 05:30,2,13.9,13.95,13.85,13.9,283
20160801|2016-08-02 06:00,2,13.9,13.96,13.89,13.94,567
20160801|2016-08-02 06:30,2,13.94,13.95,13.88,13.93,614
20160801|2016-08-02 07:00,2,13.9,13.95,13.85,13.85,334
20160801|2016-08-02 07:30,2,13.9,13.95,13.8,13.93,694
20160801|2016-08-02 08:00,2,13.9,13.93,13.84,13.85,722
20160801|2016-08-02 08:30,2,13.85,14.1,13.77,14.05,14826
20160801|2016-08-02 09:00,2,14.05,14.55,14,14.45,13069
20160801|2016-08-02 09:30,2,14.42,14.83,14.35,14.75,13086
20160801|2016-08-02 10:00,2,14.78,14.8,14.25,14.35,9264
20160801|2016-08-02 10:30,2,14.33,14.67,14.32,14.6,7080
20160801|2016-08-02 11:00,2,14.62,14.75,14.3,14.45,5396
20160801|2016-08-02 11:30,2,14.47,14.77,14.38,14.68,5140
20160801|2016-08-02 12:00,2,14.7,14.86,14.6,14.67,7647
20160801|2016-08-02 12:30,2,14.65,14.8,14.6,14.75,2995
20160801|2016-08-02 13:00,2,14.75,14.8,14.3,14.38,6381
20160801|2016-08-02 13:30,2,14.35,14.5,14.28,14.4,4436
20160801|2016-08-02 14:00,2,14.35,14.5,14.28,14.36,5141
20160801|2016-08-02 14:30,2,14.39,14.42,14.25,14.35,6843
20160801|2016-08-02 15:00,2,14.3,14.35,14.2,14.25,9332
20160801|2016-08-02 15:30,3,14.25,14.25,14.2,14.2,455
20160801|2016-08-02 16:00,3,14.25,14.27,14.23,14.23,258
20160801|2016-08-02 16:30,3,14.2,14.25,14.19,14.23,38
20160801|2016-08-02 17:00,3,14.23,14.27,14.21,14.25,58
20160801|2016-08-02 17:30,3,14.3,14.3,14.27,14.27,3
20160801|2016-08-02 18:00,3,14.3,14.3,14.27,14.27,21
20160801|2016-08-02 18:30,3,14.25,14.3,14.25,14.29,42
20160801|2016-08-02 19:00,3,14.29,14.4,14.29,14.4,286
20160801|2016-08-02 19:30,3,14.4,14.45,14.4,14.43,110
20160801|2016-08-02 20:00,3,14.45,14.46,14.4,14.4,180
20160801|2016-08-02 20:30,3,14.4,14.45,14.4,14.4,128
20160801|2016-08-02 21:00,3,14.35,14.45,14.35,14.45,205
20160801|2016-08-02 21:30,3,14.4,14.45,14.4,14.45,27
20160801|2016-08-02 22:00,3,14.41,14.45,14.4,14.4,50
20160801|2016-08-02 22:30,3,14.43,14.49,14.43,14.45,71
20160801|2016-08-02 23:00,3,14.45,14.48,14.4,14.45,216
20160801|2016-08-02 23:30,3,14.45,14.45,14.37,14.4,164
20160801|2016-08-03 00:00,3,14.45,14.45,14.4,14.4,117
20160801|2016-08-03 00:30,3,14.45,14.5,14.45,14.49,234
20160801|2016-08-03 01:00,3,14.5,14.5,14.45,14.45,192
20160801|2016-08-03 01:30,3,14.45,14.5,14.42,14.42,63
20160801|2016-08-03 02:00,3,14.45,14.67,14.39,14.55,1079
20160801|2016-08-03 02:30,3,14.6,14.71,14.55,14.6,875
20160801|2016-08-03 03:00,3,14.6,14.66,14.52,14.6,401
20160801|2016-08-03 03:30,3,14.55,14.65,14.52,14.58,102
20160801|2016-08-03 04:00,3,14.55,14.63,14.5,14.55,347
20160801|2016-08-03 04:30,3,14.52,14.52,14.45,14.47,312
20160801|2016-08-03 05:00,3,14.5,14.52,14.43,14.5,179
20160801|2016-08-03 05:30,3,14.49,14.5,14.38,14.45,191
20160801|2016-08-03 06:00,3,14.44,14.5,14.43,14.47,82
20160801|2016-08-03 06:30,3,14.5,14.5,14.4,14.43,240
20160801|2016-08-03 07:00,3,14.42,14.45,14.25,14.38,658
20160801|2016-08-03 07:30,3,14.38,14.41,14.35,14.4,336
20160801|2016-08-03 08:00,3,14.38,14.45,14.35,14.38,919
20160801|2016-08-03 08:30,3,14.4,14.55,14.2,14.28,9761
20160801|2016-08-03 09:00,3,14.28,14.35,14.05,14.15,7708
20160801|2016-08-03 09:30,3,14.18,14.27,14.04,14.17,4766
20160801|2016-08-03 10:00,3,14.15,14.25,14,14.08,3971
20160801|2016-08-03 10:30,3,14.1,14.3,14.02,14.1,4198
20160801|2016-08-03 11:00,3,14.12,14.18,14.05,14.12,2385
20160801|2016-08-03 11:30,3,14.12,14.15,13.97,14.03,2826
20160801|2016-08-03 12:00,3,14.04,14.06,13.95,14.01,1009
20160801|2016-08-03 12:30,3,14.05,14.15,13.98,14.05,1897
20160801|2016-08-03 13:00,3,14.05,14.18,14.03,14.18,2434
20160801|2016-08-03 13:30,3,14.18,14.2,14.03,14.07,2552
20160801|2016-08-03 14:00,3,14.07,14.1,13.95,13.98,3577
20160801|2016-08-03 14:30,3,13.95,14.05,13.9,13.94,5000
20160801|2016-08-03 15:00,3,13.95,14,13.8,13.83,8138
20160801|2016-08-03 15:30,4,13.87,13.9,13.8,13.84,1292
20160801|2016-08-03 16:00,4,13.85,13.89,13.83,13.85,584
20160801|2016-08-03 16:30,4,13.86,13.88,13.85,13.88,28
20160801|2016-08-03 17:00,4,13.85,13.85,13.85,13.85,34
20160801|2016-08-03 17:30,4,13.9,13.9,13.87,13.87,5
20160801|2016-08-03 18:00,4,13.86,13.9,13.86,13.9,13
20160801|2016-08-03 18:30,4,13.85,13.9,13.83,13.85,108
20160801|2016-08-03 19:00,4,13.85,13.87,13.8,13.8,245
20160801|2016-08-03 19:30,4,13.75,13.81,13.75,13.8,43
20160801|2016-08-03 20:00,4,13.8,13.85,13.8,13.85,17
20160801|2016-08-03 20:30,4,13.85,13.92,13.8,13.85,440
20160801|2016-08-03 21:00,4,13.85,13.88,13.82,13.87,88
20160801|2016-08-03 21:30,4,13.87,13.87,13.82,13.85,27
20160801|2016-08-03 22:00,4,13.85,13.85,13.82,13.82,49
20160801|2016-08-03 22:30,4,13.83,13.9,13.83,13.9,51
20160801|2016-08-03 23:00,4,13.9,13.9,13.85,13.87,4
20160801|2016-08-03 23:30,4,13.9,13.9,13.85,13.88,171
20160801|2016-08-04 00:00,4,13.88,13.9,13.85,13.88,41
20160801|2016-08-04 00:30,4,13.9,13.9,13.84,13.85,64
20160801|2016-08-04 01:00,4,13.85,13.93,13.84,13.9,126
20160801|2016-08-04 01:30,4,13.9,13.9,13.9,13.9,65
20160801|2016-08-04 02:00,4,13.9,13.9,13.78,13.83,772
20160801|2016-08-04 02:30,4,13.85,13.95,13.8,13.85,197
20160801|2016-08-04 03:00,4,13.85,13.9,13.78,13.78,274
20160801|2016-08-04 03:30,4,13.75,13.85,13.75,13.84,243
20160801|2016-08-04 04:00,4,13.85,13.9,13.84,13.85,96
20160801|2016-08-04 04:30,4,13.84,13.85,13.78,13.78,34
20160801|2016-08-04 05:00,4,13.78,13.85,13.78,13.83,42
20160801|2016-08-04 05:30,4,13.8,13.8,13.75,13.75,166
20160801|2016-08-04 06:00,4,13.75,13.79,13.5,13.5,1357
20160801|2016-08-04 06:30,4,13.5,13.6,13.5,13.6,313
20160801|2016-08-04 07:00,4,13.6,13.75,13.55,13.7,726
20160801|2016-08-04 07:30,4,13.72,13.78,13.64,13.75,1405
20160801|2016-08-04 08:00,4,13.8,13.8,13.65,13.68,804
20160801|2016-08-04 08:30,4,13.7,13.85,13.55,13.81,7927
20160801|2016-08-04 09:00,4,13.8,13.92,13.73,13.8,6270
20160801|2016-08-04 09:30,4,13.75,13.8,13.6,13.64,4088
20160801|2016-08-04 10:00,4,13.65,13.7,13.55,13.63,5074
20160801|2016-08-04 10:30,4,13.63,13.63,13.45,13.48,5871
20160801|2016-08-04 11:00,4,13.48,13.5,13.38,13.45,3312
20160801|2016-08-04 11:30,4,13.45,13.55,13.4,13.55,4020
20160801|2016-08-04 12:00,4,13.55,13.6,13.45,13.53,3193
20160801|2016-08-04 12:30,4,13.5,13.58,13.5,13.53,2051
20160801|2016-08-04 13:00,4,13.53,13.65,13.45,13.58,2971
20160801|2016-08-04 13:30,4,13.58,13.64,13.5,13.5,2432
20160801|2016-08-04 14:00,4,13.53,13.6,13.5,13.52,3137
20160801|2016-08-04 14:30,4,13.52,13.6,13.45,13.5,4574
20160801|2016-08-04 15:00,4,13.51,13.55,13.4,13.45,11271
20160801|2016-08-04 15:30,5,13.46,13.46,13.4,13.4,481
20160801|2016-08-04 16:00,5,13.45,13.46,13.43,13.46,58
20160801|2016-08-04 16:30,5,13.45,13.5,13.45,13.5,27
20160801|2016-08-04 17:00,5,13.5,13.5,13.45,13.49,33
20160801|2016-08-04 17:30,5,13.5,13.5,13.45,13.5,6
20160801|2016-08-04 18:00,5,13.46,13.5,13.45,13.45,82
20160801|2016-08-04 18:30,5,13.45,13.45,13.45,13.45,28
20160801|2016-08-04 19:00,5,13.43,13.46,13.43,13.45,310
20160801|2016-08-04 19:30,5,13.45,13.5,13.45,13.47,113
20160801|2016-08-04 20:00,5,13.45,13.47,13.44,13.45,143
20160801|2016-08-04 20:30,5,13.45,13.48,13.43,13.45,241
20160801|2016-08-04 21:00,5,13.45,13.45,13.4,13.41,83
20160801|2016-08-04 21:30,5,13.41,13.45,13.41,13.42,18
20160801|2016-08-04 22:00,5,13.45,13.5,13.41,13.49,314
20160801|2016-08-04 22:30,5,13.45,13.5,13.44,13.46,446
20160801|2016-08-04 23:00,5,13.45,13.46,13.45,13.46,12
20160801|2016-08-04 23:30,5,13.45,13.47,13.45,13.46,14
20160801|2016-08-05 00:00,5,13.46,13.46,13.45,13.45,62
20160801|2016-08-05 00:30,5,13.46,13.5,13.45,13.45,36
20160801|2016-08-05 01:00,5,13.46,13.5,13.45,13.49,43
20160801|2016-08-05 01:30,5,13.45,13.45,13.45,13.45,80
20160801|2016-08-05 02:00,5,13.45,13.45,13.3,13.31,702
20160801|2016-08-05 02:30,5,13.3,13.33,13.25,13.3,569
20160801|2016-08-05 03:00,5,13.3,13.33,13.29,13.32,121
20160801|2016-08-05 03:30,5,13.3,13.4,13.3,13.3,233
20160801|2016-08-05 04:00,5,13.35,13.35,13.31,13.35,62
20160801|2016-08-05 04:30,5,13.3,13.33,13.25,13.3,429
20160801|2016-08-05 05:00,5,13.33,13.35,13.3,13.33,62
20160801|2016-08-05 05:30,5,13.3,13.35,13.3,13.3,242
20160801|2016-08-05 06:00,5,13.33,13.35,13.33,13.35,80
20160801|2016-08-05 06:30,5,13.35,13.35,13.3,13.31,217
20160801|2016-08-05 07:00,5,13.31,13.37,13.25,13.32,2051
20160801|2016-08-05 07:30,5,13.35,13.35,13.1,13.18,4593
20160801|2016-08-05 08:00,5,13.17,13.18,13.05,13.05,1579
20160801|2016-08-05 08:30,5,13.05,13.13,12.9,12.91,9769
20160801|2016-08-05 09:00,5,12.92,13.05,12.9,13,5549
20160801|2016-08-05 09:30,5,13.02,13.02,12.8,12.84,4017
20160801|2016-08-05 10:00,5,12.84,12.85,12.7,12.79,5973
20160801|2016-08-05 10:30,5,12.8,12.85,12.7,12.82,4069
20160801|2016-08-05 11:00,5,12.8,12.86,12.75,12.75,2330
20160801|2016-08-05 11:30,5,12.82,12.95,12.75,12.89,3461
20160801|2016-08-05 12:00,5,12.89,12.9,12.8,12.85,1951
20160801|2016-08-05 12:30,5,12.87,12.88,12.75,12.8,1565
20160801|2016-08-05 13:00,5,12.79,12.86,12.79,12.85,2175
20160801|2016-08-05 13:30,5,12.85,12.95,12.8,12.92,3273
20160801|2016-08-05 14:00,5,12.92,12.95,12.8,12.88,4467
20160801|2016-08-05 14:30,5,12.88,12.95,12.85,12.92,4556
20160801|2016-08-05 15:00,5,12.95,12.95,12.85,12.9,6117
20160801|2016-08-07 17:00,8,12.92,12.95,12.9,12.95,8
20160801|2016-08-07 17:30,8,12.9,12.9,12.89,12.9,19
20160801|2016-08-07 18:00,8,12.9,12.9,12.89,12.9,16
20160801|2016-08-07 18:30,8,12.85,12.92,12.85,12.87,29
20160801|2016-08-07 19:00,8,12.9,12.9,12.83,12.85,103
20160801|2016-08-07 19:30,8,12.8,12.8,12.8,12.8,3
20160801|2016-08-07 20:00,8,12.83,12.86,12.83,12.86,49
20160801|2016-08-07 20:30,8,12.85,12.86,12.85,12.85,38
20160801|2016-08-07 21:00,8,12.8,12.85,12.8,12.82,11
20160801|2016-08-07 21:30,8,12.82,12.82,12.76,12.8,153
20160801|2016-08-07 22:00,8,12.8,12.8,12.75,12.8,19
20160801|2016-08-07 22:30,8,12.82,12.85,12.82,12.85,31
20160801|2016-08-07 23:00,8,12.83,12.9,12.83,12.9,168
20160801|2016-08-07 23:30,8,12.86,12.95,12.85,12.91,94
20160801|2016-08-08 00:00,8,12.91,12.97,12.9,12.93,213
20160801|2016-08-08 00:30,8,12.95,12.95,12.87,12.87,26
20160801|2016-08-08 01:00,8,12.85,12.9,12.8,12.9,41
20160801|2016-08-08 01:30,8,12.92,12.93,12.9,12.9,21
20160801|2016-08-08 02:00,8,12.95,13,12.84,12.84,570
20160801|2016-08-08 02:30,8,12.8,12.85,12.75,12.79,305
20160801|2016-08-08 03:00,8,12.8,12.8,12.75,12.78,398
20160801|2016-08-08 03:30,8,12.75,12.75,12.65,12.7,179
20160801|2016-08-08 04:00,8,12.68,12.75,12.65,12.75,178
20160801|2016-08-08 04:30,8,12.7,12.75,12.7,12.73,57
20160801|2016-08-08 05:00,8,12.73,12.75,12.7,12.7,11
20160801|2016-08-08 05:30,8,12.75,12.75,12.7,12.75,68
20160801|2016-08-08 06:00,8,12.75,12.75,12.73,12.75,19
20160801|2016-08-08 06:30,8,12.75,12.75,12.7,12.73,72
20160801|2016-08-08 07:00,8,12.75,12.8,12.73,12.79,169
20160801|2016-08-08 07:30,8,12.75,12.82,12.7,12.8,864
20160801|2016-08-08 08:00,8,12.8,12.85,12.73,12.8,1019
20160801|2016-08-08 08:30,8,12.8,12.85,12.65,12.72,6671
20160801|2016-08-08 09:00,8,12.7,12.85,12.65,12.75,5422
20160801|2016-08-08 09:30,8,12.75,12.85,12.7,12.75,3133
20160801|2016-08-08 10:00,8,12.74,12.78,12.7,12.73,2040
20160801|2016-08-08 10:30,8,12.75,12.75,12.65,12.71,3214
20160801|2016-08-08 11:00,8,12.72,12.75,12.65,12.69,1801
20160801|2016-08-08 11:30,8,12.7,12.75,12.6,12.6,1859
20160801|2016-08-08 12:00,8,12.64,12.7,12.6,12.63,2356
20160801|2016-08-08 12:30,8,12.65,12.7,12.6,12.62,1822
20160801|2016-08-08 13:00,8,12.6,12.75,12.6,12.71,2816
20160801|2016-08-08 13:30,8,12.7,12.75,12.6,12.66,1701
20160801|2016-08-08 14:00,8,12.66,12.7,12.6,12.63,3192
20160801|2016-08-08 14:30,8,12.65,12.65,12.55,12.59,4923
20160801|2016-08-08 15:00,8,12.55,12.65,12.45,12.5,10763
20160801|2016-08-08 15:30,9,12.5,12.55,12.45,12.45,525
20160801|2016-08-08 16:00,9,12.49,12.5,12.49,12.5,51
20160801|2016-08-08 16:30,9,12.5,12.5,12.48,12.5,44
20160801|2016-08-08 17:00,9,12.49,12.55,12.49,12.55,180
20160801|2016-08-08 17:30,9,12.5,12.5,12.5,12.5,9
20160801|2016-08-08 18:00,9,12.5,12.52,12.5,12.52,5
20160801|2016-08-08 18:30,9,12.5,12.5,12.5,12.5,1
20160801|2016-08-08 19:00,9,12.5,12.5,12.45,12.47,47
20160801|2016-08-08 19:30,9,12.5,12.5,12.45,12.48,164
20160801|2016-08-08 20:00,9,12.45,12.5,12.45,12.5,35
20160801|2016-08-08 20:30,9,12.51,12.51,12.45,12.5,144
20160801|2016-08-08 21:00,9,12.5,12.53,12.48,12.5,260
20160801|2016-08-08 21:30,9,12.5,12.5,12.47,12.5,36
20160801|2016-08-08 22:00,9,12.48,12.48,12.45,12.45,73
20160801|2016-08-08 22:30,9,12.5,12.5,12.5,12.5,13
20160801|2016-08-08 23:00,9,12.47,12.5,12.47,12.48,12
20160801|2016-08-08 23:30,9,12.5,12.5,12.48,12.5,22
20160801|2016-08-09 00:00,9,12.47,12.51,12.47,12.5,103
20160801|2016-08-09 00:30,9,12.49,12.55,12.45,12.5,195
20160801|2016-08-09 01:00,9,12.5,12.55,12.48,12.55,499
20160801|2016-08-09 01:30,9,12.55,12.57,12.53,12.55,358
20160801|2016-08-09 02:00,9,12.55,12.57,12.5,12.5,360
20160801|2016-08-09 02:30,9,12.52,12.55,12.46,12.46,361
20160801|2016-08-09 03:00,9,12.45,12.47,12.45,12.45,8
20160801|2016-08-09 03:30,9,12.46,12.5,12.45,12.5,34
20160801|2016-08-09 04:00,9,12.5,12.5,12.45,12.5,375
20160801|2016-08-09 04:30,9,12.5,12.5,12.44,12.5,267
20160801|2016-08-09 05:00,9,12.47,12.5,12.45,12.47,217
20160801|2016-08-09 05:30,9,12.47,12.5,12.4,12.45,192
20160801|2016-08-09 06:00,9,12.45,12.45,12.35,12.37,865
20160801|2016-08-09 06:30,9,12.37,12.4,12.3,12.33,308
20160801|2016-08-09 07:00,9,12.35,12.35,12.25,12.3,1367
20160801|2016-08-09 07:30,9,12.3,12.45,12.3,12.35,685
20160801|2016-08-09 08:00,9,12.38,12.4,12.3,12.4,2648
20160801|2016-08-09 08:30,9,12.35,12.45,12.18,12.23,11613
20160801|2016-08-09 09:00,9,12.2,12.34,12.09,12.1,10310
20160801|2016-08-09 09:30,9,12.1,12.2,12.1,12.2,6338
20160801|2016-08-09 10:00,9,12.17,12.2,12.05,12.15,4679
20160801|2016-08-09 10:30,9,12.11,12.2,12.1,12.2,3714
20160801|2016-08-09 11:00,9,12.2,12.35,12.13,12.35,4542
20160801|2016-08-09 11:30,9,12.35,12.5,12.3,12.4,4683
20160801|2016-08-09 12:00,9,12.4,12.45,12.3,12.38,3617
20160801|2016-08-09 12:30,9,12.35,12.5,12.33,12.4,2635
20160801|2016-08-09 13:00,9,12.38,12.55,12.37,12.51,2707
20160801|2016-08-09 13:30,9,12.55,12.7,12.51,12.6,7586
20160801|2016-08-09 14:00,9,12.63,12.7,12.5,12.53,6344
20160801|2016-08-09 14:30,9,12.55,12.6,12.38,12.4,6874
20160801|2016-08-09 15:00,9,12.4,12.45,12.3,12.4,11142
20160801|2016-08-09 15:30,10,12.4,12.41,12.35,12.35,431
20160801|2016-08-09 16:00,10,12.37,12.4,12.35,12.39,88
20160801|2016-08-09 16:30,10,12.38,12.4,12.38,12.38,9
20160801|2016-08-09 17:00,10,12.37,12.4,12.37,12.4,85
20160801|2016-08-09 17:30,10,12.43,12.46,12.42,12.44,267
20160801|2016-08-09 18:00,10,12.46,12.46,12.45,12.45,64
20160801|2016-08-09 18:30,10,12.46,12.48,12.45,12.45,19
20160801|2016-08-09 19:00,10,12.46,12.52,12.46,12.5,247
20160801|2016-08-09 19:30,10,12.5,12.5,12.45,12.48,7
20160801|2016-08-09 20:00,10,12.5,12.53,12.48,12.53,36
20160801|2016-08-09 20:30,10,12.55,12.55,12.5,12.52,14
20160801|2016-08-09 21:00,10,12.5,12.55,12.5,12.55,112
20160801|2016-08-09 21:30,10,12.5,12.51,12.48,12.48,34
20160801|2016-08-09 22:00,10,12.45,12.48,12.45,12.48,2
20160801|2016-08-09 22:30,10,12.5,12.51,12.45,12.5,79
20160801|2016-08-09 23:00,10,12.48,12.5,12.47,12.47,19
20160801|2016-08-09 23:30,10,12.5,12.5,12.48,12.48,2
20160801|2016-08-10 00:00,10,12.48,12.5,12.45,12.5,9
20160801|2016-08-10 00:30,10,12.5,12.53,12.5,12.5,78
20160801|2016-08-10 01:00,10,12.5,12.5,12.45,12.5,52
20160801|2016-08-10 01:30,10,12.55,12.55,12.45,12.5,31
20160801|2016-08-10 02:00,10,12.5,12.5,12.4,12.4,167
20160801|2016-08-10 02:30,10,12.4,12.45,12.35,12.45,391
20160801|2016-08-10 03:00,10,12.4,12.4,12.35,12.4,71
20160801|2016-08-10 03:30,10,12.4,12.4,12.3,12.35,355
20160801|2016-08-10 04:00,10,12.34,12.35,12.25,12.27,584
20160801|2016-08-10 04:30,10,12.26,12.33,12.25,12.3,518
20160801|2016-08-10 05:00,10,12.3,12.33,12.25,12.28,154
20160801|2016-08-10 05:30,10,12.28,12.3,12.25,12.3,90
20160801|2016-08-10 06:00,10,12.31,12.31,12.2,12.25,163
20160801|2016-08-10 06:30,10,12.23,12.3,12.22,12.3,114
20160801|2016-08-10 07:00,10,12.28,12.3,12.25,12.25,120
20160801|2016-08-10 07:30,10,12.25,12.3,12.25,12.28,71
20160801|2016-08-10 08:00,10,12.27,12.35,12.25,12.3,818
20160801|2016-08-10 08:30,10,12.35,12.58,12.25,12.57,15858
20160801|2016-08-10 09:00,10,12.57,12.65,12.5,12.59,6128
20160801|2016-08-10 09:30,10,12.6,12.7,12.5,12.64,7798
20160801|2016-08-10 10:00,10,12.6,12.92,12.57,12.85,6900
20160801|2016-08-10 10:30,10,12.85,13,12.85,12.85,5452
20160801|2016-08-10 11:00,10,12.9,12.95,12.75,12.82,3572
20160801|2016-08-10 11:30,10,12.85,12.85,12.75,12.78,2044
20160801|2016-08-10 12:00,10,12.78,12.95,12.75,12.87,2847
20160801|2016-08-10 12:30,10,12.87,12.98,12.85,12.95,3439
20160801|2016-08-10 13:00,10,12.95,13.22,12.91,13.15,6443
20160801|2016-08-10 13:30,10,13.15,13.2,12.95,13.04,4968
20160801|2016-08-10 14:00,10,13.04,13.1,12.8,12.9,4031
20160801|2016-08-10 14:30,10,12.87,13.02,12.85,12.89,7054
20160801|2016-08-10 15:00,10,12.9,12.9,12.75,12.9,7570
20160801|2016-08-10 15:30,11,12.9,12.95,12.9,12.9,339
20160801|2016-08-10 16:00,11,12.94,12.95,12.9,12.95,41
20160801|2016-08-10 16:30,11,12.93,13.05,12.93,12.98,83
20160801|2016-08-10 17:00,11,12.95,13,12.95,12.99,52
20160801|2016-08-10 17:30,11,13,13,12.95,12.95,74
20160801|2016-08-10 18:00,11,12.95,12.95,12.94,12.95,14
20160801|2016-08-10 18:30,11,12.95,13.06,12.95,13.05,471
20160801|2016-08-10 19:00,11,13,13.05,13,13.05,31
20160801|2016-08-10 19:30,11,13.05,13.05,13,13,20
20160801|2016-08-10 20:00,11,13,13,12.95,12.97,78
20160801|2016-08-10 20:30,11,12.95,12.95,12.95,12.95,35
20160801|2016-08-10 21:00,11,12.9,12.94,12.9,12.94,4
20160801|2016-08-10 21:30,11,12.9,12.95,12.9,12.95,28
20160801|2016-08-10 22:00,11,12.94,12.94,12.93,12.93,146
20160801|2016-08-10 22:30,11,12.93,12.93,12.93,12.93,1
20160801|2016-08-10 23:00,11,12.9,12.91,12.88,12.9,205
20160801|2016-08-10 23:30,11,12.93,12.93,12.9,12.9,11
20160801|2016-08-11 00:00,11,12.9,12.9,12.9,12.9,18
20160801|2016-08-11 00:30,11,12.93,12.93,12.9,12.9,43
20160801|2016-08-11 01:00,11,12.85,12.85,12.75,12.8,175
20160801|2016-08-11 01:30,11,12.75,12.79,12.7,12.79,203
20160801|2016-08-11 02:00,11,12.76,12.9,12.76,12.9,189
20160801|2016-08-11 02:30,11,12.95,12.95,12.8,12.85,403
20160801|2016-08-11 03:00,11,12.87,12.9,12.8,12.84,155
20160801|2016-08-11 03:30,11,12.84,12.84,12.8,12.83,14
20160801|2016-08-11 04:00,11,12.8,12.83,12.7,12.7,349
20160801|2016-08-11 04:30,11,12.7,12.74,12.7,12.7,55
20160801|2016-08-11 05:00,11,12.74,12.74,12.68,12.7,402
20160801|2016-08-11 05:30,11,12.68,12.7,12.65,12.65,388
20160801|2016-08-11 06:00,11,12.65,12.65,12.6,12.64,276
20160801|2016-08-11 06:30,11,12.65,12.72,12.63,12.7,529
20160801|2016-08-11 07:00,11,12.7,12.75,12.68,12.73,445
20160801|2016-08-11 07:30,11,12.7,12.75,12.65,12.73,364
20160801|2016-08-11 08:00,11,12.75,12.75,12.65,12.7,436
20160801|2016-08-11 08:30,11,12.71,12.75,12.55,12.75,14055
20160801|2016-08-11 09:00,11,12.75,12.85,12.6,12.64,6942
20160801|2016-08-11 09:30,11,12.6,12.65,12.5,12.6,6642
20160801|2016-08-11 10:00,11,12.6,12.7,12.5,12.56,4746
20160801|2016-08-11 10:30,11,12.55,12.6,12.43,12.54,5455
20160801|2016-08-11 11:00,11,12.53,12.75,12.53,12.65,4256
20160801|2016-08-11 11:30,11,12.65,12.7,12.6,12.65,2588
20160801|2016-08-11 12:00,11,12.63,12.7,12.58,12.7,2470
20160801|2016-08-11 12:30,11,12.65,12.75,12.6,12.68,2715
20160801|2016-08-11 13:00,11,12.7,12.75,12.55,12.73,3717
20160801|2016-08-11 13:30,11,12.7,12.85,12.7,12.83,5663
20160801|2016-08-11 14:00,11,12.85,12.85,12.75,12.82,4267
20160801|2016-08-11 14:30,11,12.82,12.85,12.65,12.72,5745
20160801|2016-08-11 15:00,11,12.7,12.8,12.6,12.65,10934
20160801|2016-08-11 15:30,12,12.61,12.65,12.6,12.6,255
20160801|2016-08-11 16:00,12,12.63,12.64,12.63,12.64,44
20160801|2016-08-11 16:30,12,12.6,12.6,12.57,12.58,68
20160801|2016-08-11 17:00,12,12.6,12.6,12.57,12.6,77
20160801|2016-08-11 17:30,12,12.59,12.6,12.57,12.58,26
20160801|2016-08-11 18:00,12,12.58,12.6,12.58,12.58,24
20160801|2016-08-11 18:30,12,12.58,12.6,12.58,12.58,8
20160801|2016-08-11 19:00,12,12.58,12.6,12.55,12.6,68
20160801|2016-08-11 19:30,12,12.6,12.6,12.59,12.6,104
20160801|2016-08-11 20:00,12,12.6,12.6,12.59,12.6,99
20160801|2016-08-11 20:30,12,12.61,12.62,12.6,12.62,31
20160801|2016-08-11 21:00,12,12.6,12.65,12.6,12.64,34
20160801|2016-08-11 21:30,12,12.62,12.65,12.58,12.65,107
20160801|2016-08-11 22:00,12,12.6,12.61,12.6,12.61,7
20160801|2016-08-11 22:30,12,12.6,12.65,12.6,12.65,5
20160801|2016-08-11 23:00,12,12.65,12.65,12.61,12.61,63
20160801|2016-08-11 23:30,12,12.65,12.65,12.61,12.65,3
20160801|2016-08-12 00:00,12,12.61,12.61,12.6,12.6,4
20160801|2016-08-12 00:30,12,12.61,12.65,12.61,12.65,39
20160801|2016-08-12 01:00,12,12.61,12.61,12.6,12.61,15
20160801|2016-08-12 01:30,12,12.61,12.61,12.6,12.6,9
20160801|2016-08-12 02:00,12,12.6,12.65,12.55,12.64,229
20160801|2016-08-12 02:30,12,12.6,12.61,12.5,12.55,546
20160801|2016-08-12 03:00,12,12.55,12.55,12.5,12.55,38
20160801|2016-08-12 03:30,12,12.54,12.55,12.5,12.5,119
20160801|2016-08-12 04:00,12,12.54,12.54,12.45,12.5,329
20160801|2016-08-12 04:30,12,12.48,12.5,12.45,12.48,14
20160801|2016-08-12 05:00,12,12.49,12.5,12.45,12.48,66
20160801|2016-08-12 05:30,12,12.48,12.55,12.45,12.55,94
20160801|2016-08-12 06:00,12,12.53,12.55,12.5,12.54,103
20160801|2016-08-12 06:30,12,12.55,12.55,12.45,12.47,213
20160801|2016-08-12 07:00,12,12.45,12.55,12.45,12.55,456
20160801|2016-08-12 07:30,12,12.55,12.75,12.55,12.63,1779
20160801|2016-08-12 08:00,12,12.63,12.75,12.55,12.64,3186
20160801|2016-08-12 08:30,12,12.64,12.94,12.6,12.65,14723
20160801|2016-08-12 09:00,12,12.65,12.8,12.53,12.6,7894
20160801|2016-08-12 09:30,12,12.6,12.65,12.43,12.45,4378
20160801|2016-08-12 10:00,12,12.45,12.45,12.35,12.39,3026
20160801|2016-08-12 10:30,12,12.35,12.5,12.35,12.43,4314
20160801|2016-08-12 11:00,12,12.44,12.6,12.4,12.52,3184
20160801|2016-08-12 11:30,12,12.5,12.6,12.47,12.55,3172
20160801|2016-08-12 12:00,12,12.52,12.75,12.52,12.68,4571
20160801|2016-08-12 12:30,12,12.68,12.7,12.55,12.57,2229
20160801|2016-08-12 13:00,12,12.57,12.65,12.5,12.57,3462
20160801|2016-08-12 13:30,12,12.57,12.58,12.45,12.55,2087
20160801|2016-08-12 14:00,12,12.52,12.55,12.4,12.41,2883
20160801|2016-08-12 14:30,12,12.42,12.45,12.3,12.4,4552
20160801|2016-08-12 15:00,12,12.4,12.45,12.3,12.35,5071
20160801|2016-08-14 17:00,15,12.4,12.42,12.3,12.3,217
20160801|2016-08-14 17:30,15,12.3,12.35,12.3,12.35,31
20160801|2016-08-14 18:00,15,12.3,12.35,12.3,12.3,7
20160801|2016-08-14 18:30,15,12.25,12.3,12.25,12.3,14
20160801|2016-08-14 19:00,15,12.29,12.32,12.29,12.32,39
20160801|2016-08-14 19:30,15,12.35,12.35,12.3,12.35,130
20160801|2016-08-14 20:00,15,12.33,12.35,12.3,12.3,80
20160801|2016-08-14 20:30,15,12.33,12.33,12.19,12.2,489
20160801|2016-08-14 21:00,15,12.2,12.25,12.2,12.22,51
20160801|2016-08-14 21:30,15,12.25,12.3,12.25,12.28,169
20160801|2016-08-14 22:00,15,12.25,12.25,12.25,12.25,28
20160801|2016-08-14 22:30,15,12.25,12.28,12.23,12.28,24
20160801|2016-08-14 23:00,15,12.28,12.28,12.25,12.25,6
20160801|2016-08-14 23:30,15,12.3,12.3,12.3,12.3,1
20160801|2016-08-15 00:00,15,12.25,12.25,12.25,12.25,34
20160801|2016-08-15 00:30,15,12.28,12.3,12.28,12.28,8
20160801|2016-08-15 01:00,15,12.28,12.28,12.23,12.25,129
20160801|2016-08-15 01:30,15,12.25,12.25,12.22,12.22,81
20160801|2016-08-15 02:00,15,12.25,12.3,12.2,12.2,611
20160801|2016-08-15 02:30,15,12.25,12.25,12.15,12.2,256
20160801|2016-08-15 03:00,15,12.2,12.25,12.15,12.22,182
20160801|2016-08-15 03:30,15,12.25,12.3,12.2,12.27,429
20160801|2016-08-15 04:00,15,12.27,12.3,12.24,12.3,1137
20160801|2016-08-15 04:30,15,12.3,12.32,12.25,12.3,174
20160801|2016-08-15 05:00,15,12.32,12.35,12.3,12.3,125
20160801|2016-08-15 05:30,15,12.35,12.35,12.3,12.33,195
20160801|2016-08-15 06:00,15,12.3,12.35,12.27,12.3,570
20160801|2016-08-15 06:30,15,12.25,12.3,12.25,12.27,845
20160801|2016-08-15 07:00,15,12.3,12.35,12.24,12.3,664
20160801|2016-08-15 07:30,15,12.25,12.3,12.25,12.3,142
20160801|2016-08-15 08:00,15,12.3,12.3,12.22,12.23,676
20160801|2016-08-15 08:30,15,12.23,12.3,12.1,12.17,11067
20160801|2016-08-15 09:00,15,12.15,12.2,12.05,12.11,7410
20160801|2016-08-15 09:30,15,12.1,12.17,12.05,12.09,6082
20160801|2016-08-15 10:00,15,12.08,12.15,12.05,12.12,3668
20160801|2016-08-15 10:30,15,12.12,12.2,12.1,12.16,3089
20160801|2016-08-15 11:00,15,12.2,12.2,12.1,12.15,3068
20160801|2016-08-15 11:30,15,12.11,12.2,12.1,12.17,4305
20160801|2016-08-15 12:00,15,12.2,12.25,12.1,12.18,5635
20160801|2016-08-15 12:30,15,12.18,12.22,12.11,12.18,3299
20160801|2016-08-15 13:00,15,12.17,12.25,12.13,12.21,2019
20160801|2016-08-15 13:30,15,12.21,12.24,12.1,12.12,2033
20160801|2016-08-15 14:00,15,12.12,12.2,12.1,12.17,2318
20160801|2016-08-15 14:30,15,12.17,12.25,12.12,12.2,5044
20160801|2016-08-15 15:00,15,12.18,12.25,12.15,12.25,4826
20160801|2016-08-15 15:30,16,12.24,12.26,12.2,12.25,321
20160801|2016-08-15 16:00,16,12.22,12.23,12.22,12.23,8
20160801|2016-08-15 16:30,16,12.23,12.25,12.23,12.23,5
20160801|2016-08-15 17:00,16,12.23,12.23,12.22,12.23,20
20160801|2016-08-15 17:30,16,12.2,12.24,12.2,12.24,7
20160801|2016-08-15 18:00,16,12.2,12.24,12.2,12.24,2
20160801|2016-08-15 18:30,16,12.23,12.25,12.23,12.25,2
20160801|2016-08-15 19:00,16,12.21,12.25,12.21,12.25,12
20160801|2016-08-15 19:30,16,12.25,12.25,12.25,12.25,60
20160801|2016-08-15 20:00,16,12.25,12.3,12.25,12.3,72
20160801|2016-08-15 20:30,16,12.25,12.32,12.25,12.32,136
20160801|2016-08-15 21:00,16,12.3,12.31,12.25,12.3,39
20160801|2016-08-15 21:30,16,12.3,12.3,12.3,12.3,1
20160801|2016-08-15 22:00,16,12.3,12.3,12.3,12.3,14
20160801|2016-08-15 22:30,16,12.27,12.35,12.27,12.3,46
20160801|2016-08-15 23:00,16,12.3,12.3,12.3,12.3,6
20160801|2016-08-15 23:30,16,12.3,12.3,12.29,12.29,2
20160801|2016-08-16 00:00,16,12.29,12.3,12.29,12.3,43
20160801|2016-08-16 00:30,16,12.3,12.38,12.3,12.33,202
20160801|2016-08-16 01:00,16,12.33,12.35,12.3,12.3,95
20160801|2016-08-16 01:30,16,12.3,12.31,12.25,12.28,80
20160801|2016-08-16 02:00,16,12.3,12.42,12.3,12.35,437
20160801|2016-08-16 02:30,16,12.35,12.38,12.3,12.3,92
20160801|2016-08-16 03:00,16,12.33,12.4,12.25,12.3,269
20160801|2016-08-16 03:30,16,12.33,12.35,12.3,12.33,439
20160801|2016-08-16 04:00,16,12.3,12.3,12.15,12.23,660
20160801|2016-08-16 04:30,16,12.2,12.25,12.2,12.25,349
20160801|2016-08-16 05:00,16,12.22,12.35,12.2,12.28,409
20160801|2016-08-16 05:30,16,12.25,12.3,12.2,12.25,214
20160801|2016-08-16 06:00,16,12.23,12.25,12.2,12.23,262
20160801|2016-08-16 06:30,16,12.2,12.35,12.2,12.31,814
20160801|2016-08-16 07:00,16,12.3,12.4,12.29,12.37,873
20160801|2016-08-16 07:30,16,12.35,12.6,12.35,12.52,2724
20160801|2016-08-16 08:00,16,12.5,12.55,12.45,12.5,1179
20160801|2016-08-16 08:30,16,12.55,12.8,12.5,12.55,10742
20160801|2016-08-16 09:00,16,12.57,12.57,12.4,12.53,5660
20160801|2016-08-16 09:30,16,12.52,12.7,12.45,12.67,6833
20160801|2016-08-16 10:00,16,12.7,12.7,12.45,12.52,3335
20160801|2016-08-16 10:30,16,12.52,12.65,12.5,12.62,2942
20160801|2016-08-16 11:00,16,12.62,12.7,12.6,12.65,2601
20160801|2016-08-16 11:30,16,12.65,12.7,12.45,12.51,3505
20160801|2016-08-16 12:00,16,12.51,12.75,12.49,12.75,1841
20160801|2016-08-16 12:30,16,12.71,12.83,12.71,12.76,2138
20160801|2016-08-16 13:00,16,12.77,12.85,12.7,12.77,2988
20160801|2016-08-16 13:30,16,12.77,12.8,12.6,12.68,8418
20160801|2016-08-16 14:00,16,12.68,12.68,12.55,12.59,3869
20160801|2016-08-16 14:30,16,12.59,12.9,12.55,12.85,8499
20160801|2016-08-16 15:00,16,12.9,12.9,12.75,12.85,6998
20160801|2016-08-16 15:30,17,12.8,12.95,12.8,12.9,661
20160801|2016-08-16 16:00,17,12.9,12.92,12.85,12.85,116
20160801|2016-08-16 16:30,17,12.85,13,12.85,12.95,68
20160801|2016-08-16 17:00,17,12.95,12.95,12.9,12.9,25
20160801|2016-08-16 17:30,17,12.85,12.85,12.85,12.85,1
20160801|2016-08-16 18:00,17,12.95,12.95,12.9,12.9,13
20160801|2016-08-16 18:30,17,12.95,12.95,12.88,12.9,52
20160801|2016-08-16 19:00,17,12.85,12.9,12.79,12.81,212
20160801|2016-08-16 19:30,17,12.8,12.81,12.75,12.75,93
20160801|2016-08-16 20:00,17,12.8,12.8,12.8,12.8,17
20160801|2016-08-16 20:30,17,12.8,12.85,12.75,12.8,64
20160801|2016-08-16 21:00,17,12.8,12.85,12.75,12.75,86
20160801|2016-08-16 21:30,17,12.75,12.75,12.7,12.7,70
20160801|2016-08-16 22:00,17,12.7,12.8,12.7,12.7,91
20160801|2016-08-16 22:30,17,12.8,12.8,12.6,12.6,88
20160801|2016-08-16 23:00,17,12.6,12.8,12.6,12.7,94
20160801|2016-08-16 23:30,17,12.7,12.7,12.55,12.55,95
20160801|2016-08-17 00:00,17,12.65,12.65,12.6,12.6,86
20160801|2016-08-17 00:30,17,12.65,12.65,12.65,12.65,5
20160801|2016-08-17 01:00,17,12.65,12.65,12.55,12.55,16
20160801|2016-08-17 01:30,17,12.55,12.65,12.55,12.65,10
20160801|2016-08-17 02:00,17,12.7,12.7,12.65,12.7,44
20160801|2016-08-17 02:30,17,12.7,12.81,12.7,12.8,99
20160801|2016-08-17 03:00,17,12.8,12.88,12.8,12.85,31
20160801|2016-08-17 03:30,17,12.85,12.9,12.8,12.85,160
20160801|2016-08-17 04:00,17,12.85,12.85,12.77,12.85,183
20160801|2016-08-17 04:30,17,12.8,12.85,12.8,12.8,58
20160801|2016-08-17 05:00,17,12.8,12.85,12.7,12.75,388
20160801|2016-08-17 05:30,17,12.75,12.85,12.75,12.85,356
20160801|2016-08-17 06:00,17,12.8,12.85,12.8,12.8,168
20160801|2016-08-17 06:30,17,12.85,12.85,12.75,12.8,342
20160801|2016-08-17 07:00,17,12.8,12.85,12.75,12.8,315
20160801|2016-08-17 07:30,17,12.75,12.82,12.65,12.65,454
20160901|2016-04-04 10:00,4,19.55,19.55,19.51,19.54,60
20160901|2016-04-04 10:30,4,19.5,19.54,19.49,19.5,102
20160901|2016-04-04 11:00,4,19.5,19.5,19.43,19.45,76
20160901|2016-04-04 11:30,4,19.49,19.49,19.43,19.45,62
20160901|2016-04-04 12:00,4,19.48,19.51,19.47,19.51,21
20160901|2016-04-04 12:30,4,19.5,19.6,19.5,19.6,54
20160901|2016-04-04 13:00,4,19.65,19.7,19.65,19.65,137
20160901|2016-04-04 13:30,4,19.65,19.67,19.6,19.65,69
20160901|2016-04-04 14:00,4,19.62,19.75,19.62,19.7,139
20160901|2016-04-04 14:30,4,19.7,19.78,19.7,19.75,220
20160901|2016-04-04 15:00,4,19.7,19.8,19.7,19.75,141
20160901|2016-04-04 16:00,5,19.76,19.76,19.76,19.76,2
20160901|2016-04-04 17:00,5,19.79,19.79,19.79,19.79,8
20160901|2016-04-04 19:00,5,19.87,19.87,19.87,19.87,22
20160901|2016-04-04 20:00,5,19.85,19.85,19.84,19.84,21
20160901|2016-04-04 20:30,5,19.9,19.9,19.9,19.9,9
20160901|2016-04-04 21:00,5,19.92,19.92,19.92,19.92,1
20160901|2016-04-04 22:30,5,19.89,19.89,19.89,19.89,2
20160901|2016-04-04 23:30,5,19.9,19.9,19.9,19.9,1
20160901|2016-04-05 01:00,5,19.9,19.9,19.9,19.9,14
20160901|2016-04-05 01:30,5,19.9,19.93,19.88,19.93,29
20160901|2016-04-05 02:00,5,20,20.1,20,20.1,140
20160901|2016-04-05 02:30,5,20.05,20.06,20.01,20.06,5
20160901|2016-04-05 04:00,5,20.1,20.1,20.1,20.1,1
20160901|2016-04-05 04:30,5,20.15,20.15,20.15,20.15,1
20160901|2016-04-05 05:00,5,20.15,20.15,20.15,20.15,2
20160901|2016-04-05 05:30,5,20.13,20.13,20.13,20.13,6
20160901|2016-04-05 06:00,5,20.15,20.15,20.07,20.07,12
20160901|2016-04-05 06:30,5,20.06,20.12,20.06,20.12,4
20160901|2016-04-05 07:30,5,20.1,20.13,20.08,20.08,102
20160901|2016-04-05 08:00,5,20.1,20.1,20.05,20.08,31
20160901|2016-04-05 08:30,5,20.1,20.16,20.03,20.08,283
20160901|2016-04-05 09:00,5,20.05,20.12,19.98,20.1,225
20160901|2016-04-05 09:30,5,20.1,20.24,20.09,20.24,66
20160901|2016-04-05 10:00,5,20.24,20.24,20.12,20.15,115
20160901|2016-04-05 10:30,5,20.15,20.24,20.15,20.2,128
20160901|2016-04-05 11:00,5,20.2,20.28,20.15,20.28,63
20160901|2016-04-05 11:30,5,20.25,20.3,20.2,20.3,84
20160901|2016-04-05 12:00,5,20.35,20.39,20.25,20.25,54
20160901|2016-04-05 12:30,5,20.25,20.3,20.2,20.22,137
20160901|2016-04-05 13:00,5,20.2,20.25,20.1,20.1,97
20160901|2016-04-05 13:30,5,20.1,20.11,20.01,20.01,119
20160901|2016-04-05 14:00,5,20.05,20.22,20.05,20.2,207
20160901|2016-04-05 14:30,5,20.15,20.33,20.15,20.3,274
20160901|2016-04-05 15:00,5,20.25,20.33,20.2,20.2,614
20160901|2016-04-05 15:30,6,20.25,20.25,20.22,20.23,34
20160901|2016-04-05 16:30,6,20.23,20.23,20.23,20.23,1
20160901|2016-04-05 18:00,6,20.3,20.3,20.3,20.3,1
20160901|2016-04-05 19:00,6,20.23,20.24,20.2,20.24,7
20160901|2016-04-05 19:30,6,20.2,20.2,20.2,20.2,9
20160901|2016-04-05 20:00,6,20.2,20.2,20.2,20.2,1
20160901|2016-04-05 20:30,6,20.13,20.13,20.13,20.13,19
20160901|2016-04-05 21:00,6,20.13,20.13,20.13,20.13,2
20160901|2016-04-05 21:30,6,20.05,20.07,20.05,20.06,10
20160901|2016-04-05 22:30,6,20.08,20.08,20.05,20.05,6
20160901|2016-04-06 00:00,6,20.13,20.13,20.12,20.13,41
20160901|2016-04-06 01:00,6,20.13,20.13,20.09,20.09,4
20160901|2016-04-06 01:30,6,20.05,20.09,20.05,20.09,22
20160901|2016-04-06 02:00,6,20.1,20.12,20.08,20.09,23
20160901|2016-04-06 02:30,6,20.05,20.1,20.05,20.1,35
20160901|2016-04-06 03:00,6,20.2,20.22,20.2,20.21,33
20160901|2016-04-06 03:30,6,20.13,20.13,20.13,20.13,3
20160901|2016-04-06 04:30,6,20.13,20.13,20.13,20.13,1
20160901|2016-04-06 05:00,6,20.17,20.17,20.17,20.17,1
20160901|2016-04-06 08:00,6,20.3,20.3,20.28,20.28,22
20160901|2016-04-06 08:30,6,20.3,20.37,20.23,20.37,320
20160901|2016-04-06 09:00,6,20.35,20.35,20.2,20.2,156
20160901|2016-04-06 09:30,6,20.23,20.28,20.04,20.05,185
20160901|2016-04-06 10:00,6,20.03,20.08,19.95,19.95,56
20160901|2016-04-06 10:30,6,19.95,19.95,19.9,19.9,167
20160901|2016-04-06 11:00,6,19.95,19.95,19.95,19.95,16
20160901|2016-04-06 11:30,6,19.9,19.92,19.86,19.92,77
20160901|2016-04-06 12:00,6,19.9,19.9,19.82,19.82,42
20160901|2016-04-06 12:30,6,19.85,19.92,19.82,19.92,109
20160901|2016-04-06 13:00,6,19.95,19.98,19.87,19.9,156
20160901|2016-04-06 13:30,6,19.9,20,19.85,19.85,121
20160901|2016-04-06 14:00,6,19.83,19.84,19.75,19.8,154
20160901|2016-04-06 14:30,6,19.8,19.88,19.75,19.78,259
20160901|2016-04-06 15:00,6,19.8,19.83,19.74,19.75,180
20160901|2016-04-06 15:30,7,19.75,19.75,19.73,19.74,53
20160901|2016-04-06 16:30,7,19.8,19.8,19.8,19.8,1
20160901|2016-04-06 17:30,7,19.8,19.81,19.8,19.8,16
20160901|2016-04-06 18:30,7,19.79,19.79,19.75,19.75,11
20160901|2016-04-06 19:00,7,19.75,19.8,19.74,19.74,25
20160901|2016-04-06 19:30,7,19.72,19.73,19.72,19.72,21
20160901|2016-04-06 20:00,7,19.71,19.71,19.71,19.71,9
20160901|2016-04-06 20:30,7,19.7,19.74,19.66,19.74,28
20160901|2016-04-06 21:30,7,19.75,19.75,19.75,19.75,1
20160901|2016-04-06 22:00,7,19.77,19.82,19.77,19.81,7
20160901|2016-04-06 22:30,7,19.8,19.8,19.75,19.75,7
20160901|2016-04-07 00:30,7,19.77,19.77,19.77,19.77,4
20160901|2016-04-07 02:00,7,19.78,19.8,19.73,19.76,25
20160901|2016-04-07 02:30,7,19.79,19.82,19.79,19.81,12
20160901|2016-04-07 03:00,7,19.83,19.83,19.83,19.83,10
20160901|2016-04-07 03:30,7,19.87,19.88,19.87,19.88,5
20160901|2016-04-07 04:00,7,19.88,19.93,19.88,19.93,21
20160901|2016-04-07 04:30,7,19.95,20.02,19.93,20.02,28
20160901|2016-04-07 05:00,7,20.05,20.05,20,20,5
20160901|2016-04-07 05:30,7,19.98,20.02,19.98,20,26
20160901|2016-04-07 06:00,7,19.98,19.98,19.98,19.98,10
20160901|2016-04-07 06:30,7,20,20.01,20,20.01,17
20160901|2016-04-07 07:00,7,19.98,19.99,19.88,19.9,28
20160901|2016-04-07 07:30,7,19.95,19.95,19.95,19.95,23
20160901|2016-04-07 08:00,7,19.99,20.06,19.99,20.06,40
20160901|2016-04-07 08:30,7,20.1,20.1,19.95,19.98,303
20160901|2016-04-07 09:00,7,20.04,20.25,20,20.25,192
20160901|2016-04-07 09:30,7,20.26,20.3,20.17,20.2,100
20160901|2016-04-07 10:00,7,20.27,20.35,20.23,20.31,247
20160901|2016-04-07 10:30,7,20.29,20.3,20.23,20.3,133
20160901|2016-04-07 11:00,7,20.25,20.35,20.25,20.28,77
20160901|2016-04-07 11:30,7,20.3,20.37,20.28,20.3,211
20160901|2016-04-07 12:00,7,20.3,20.3,20.25,20.3,39
20160901|2016-04-07 12:30,7,20.3,20.45,20.3,20.45,224
20160901|2016-04-07 13:00,7,20.48,20.67,20.48,20.65,145
20160901|2016-04-07 13:30,7,20.6,20.8,20.57,20.8,469
20160901|2016-04-07 14:00,7,20.8,20.85,20.6,20.6,424
20160901|2016-04-07 14:30,7,20.6,20.7,20.55,20.65,467
20160901|2016-04-07 15:00,7,20.65,20.65,20.55,20.6,523
20160901|2016-04-07 15:30,8,20.63,20.65,20.6,20.65,76
20160901|2016-04-07 16:00,8,20.55,20.61,20.55,20.58,109
20160901|2016-04-07 16:30,8,20.58,20.58,20.58,20.58,6
20160901|2016-04-07 19:00,8,20.62,20.64,20.62,20.63,8
20160901|2016-04-07 20:00,8,20.55,20.55,20.55,20.55,2
20160901|2016-04-07 21:30,8,20.6,20.6,20.6,20.6,18
20160901|2016-04-07 23:00,8,20.5,20.5,20.47,20.47,26
20160901|2016-04-07 23:30,8,20.47,20.47,20.44,20.44,7
20160901|2016-04-08 00:00,8,20.4,20.4,20.37,20.37,2
20160901|2016-04-08 00:30,8,20.37,20.37,20.37,20.37,2
20160901|2016-04-08 01:30,8,20.35,20.35,20.35,20.35,1
20160901|2016-04-08 02:00,8,20.35,20.35,20.3,20.3,17
20160901|2016-04-08 02:30,8,20.3,20.32,20.28,20.28,32
20160901|2016-04-08 03:00,8,20.32,20.33,20.32,20.33,6
20160901|2016-04-08 04:00,8,20.38,20.4,20.38,20.4,3
20160901|2016-04-08 05:30,8,20.33,20.33,20.33,20.33,5
20160901|2016-04-08 06:00,8,20.4,20.4,20.4,20.4,2
20160901|2016-04-08 06:30,8,20.39,20.39,20.3,20.31,8
20160901|2016-04-08 07:00,8,20.3,20.3,20.3,20.3,35
20160901|2016-04-08 07:30,8,20.25,20.31,20.23,20.29,61
20160901|2016-04-08 08:00,8,20.28,20.36,20.28,20.34,111
20160901|2016-04-08 08:30,8,20.35,20.5,20.28,20.3,418
20160901|2016-04-08 09:00,8,20.29,20.35,20.25,20.35,229
20160901|2016-04-08 09:30,8,20.3,20.35,20.25,20.35,91
20160901|2016-04-08 10:00,8,20.38,20.43,20.33,20.4,171
20160901|2016-04-08 10:30,8,20.35,20.55,20.35,20.45,229
20160901|2016-04-08 11:00,8,20.4,20.52,20.35,20.52,172
20160901|2016-04-08 11:30,8,20.52,20.53,20.4,20.45,61
20160901|2016-04-08 12:00,8,20.45,20.53,20.44,20.5,123
20160901|2016-04-08 12:30,8,20.5,20.53,20.33,20.33,145
20160901|2016-04-08 13:00,8,20.35,20.43,20.22,20.27,216
20160901|2016-04-08 13:30,8,20.27,20.41,20.26,20.35,218
20160901|2016-04-08 14:00,8,20.32,20.59,20.32,20.59,457
20160901|2016-04-08 14:30,8,20.6,20.72,20.45,20.45,669
20160901|2016-04-08 15:00,8,20.46,20.55,20.45,20.5,327
20160901|2016-04-10 17:00,11,20.5,20.5,20.5,20.5,4
20160901|2016-04-10 17:30,11,20.5,20.5,20.5,20.5,2
20160901|2016-04-10 18:00,11,20.48,20.48,20.43,20.45,7
20160901|2016-04-10 18:30,11,20.44,20.44,20.41,20.43,14
20160901|2016-04-10 19:30,11,20.5,20.5,20.5,20.5,3
20160901|2016-04-10 20:00,11,20.55,20.6,20.55,20.6,10
20160901|2016-04-10 21:00,11,20.57,20.57,20.57,20.57,5
20160901|2016-04-10 21:30,11,20.5,20.5,20.5,20.5,3
20160901|2016-04-11 00:30,11,20.5,20.5,20.49,20.49,2
20160901|2016-04-11 02:00,11,20.6,20.75,20.59,20.65,83
20160901|2016-04-11 02:30,11,20.5,20.5,20.3,20.3,73
20160901|2016-04-11 03:00,11,20.33,20.37,20.28,20.37,40
20160901|2016-04-11 03:30,11,20.32,20.33,20.32,20.33,2
20160901|2016-04-11 06:30,11,20.32,20.32,20.32,20.32,29
20160901|2016-04-11 07:00,11,20.33,20.35,20.33,20.35,6
20160901|2016-04-11 07:30,11,20.35,20.35,20.35,20.35,14
20160901|2016-04-11 08:00,11,20.33,20.36,20.31,20.36,57
20160901|2016-04-11 08:30,11,20.4,20.45,20.33,20.38,219
20160901|2016-04-11 09:00,11,20.35,20.38,20.25,20.35,190
20160901|2016-04-11 09:30,11,20.38,20.5,20.37,20.5,230
20160901|2016-04-11 10:00,11,20.55,20.6,20.4,20.4,258
20160901|2016-04-11 10:30,11,20.4,20.5,20.4,20.4,73
20160901|2016-04-11 11:00,11,20.43,20.43,20.31,20.33,42
20160901|2016-04-11 11:30,11,20.35,20.42,20.28,20.3,125
20160901|2016-04-11 12:00,11,20.3,20.35,20.25,20.35,92
20160901|2016-04-11 12:30,11,20.33,20.44,20.28,20.4,123
20160901|2016-04-11 13:00,11,20.4,20.46,20.39,20.45,125
20160901|2016-04-11 13:30,11,20.49,20.5,20.4,20.4,183
20160901|2016-04-11 14:00,11,20.45,20.55,20.45,20.5,146
20160901|2016-04-11 14:30,11,20.6,20.72,20.55,20.72,372
20160901|2016-04-11 15:00,11,20.72,20.85,20.72,20.85,676
20160901|2016-04-11 15:30,12,20.85,20.85,20.85,20.85,5
20160901|2016-04-11 17:00,12,20.9,20.9,20.9,20.9,3
20160901|2016-04-11 19:00,12,20.85,20.85,20.78,20.79,15
20160901|2016-04-11 19:30,12,20.78,20.78,20.78,20.78,3
20160901|2016-04-11 20:00,12,20.83,20.83,20.83,20.83,1
20160901|2016-04-11 23:00,12,20.75,20.75,20.74,20.74,6
20160901|2016-04-12 01:00,12,20.71,20.74,20.7,20.74,6
20160901|2016-04-12 01:30,12,20.67,20.69,20.67,20.69,4
20160901|2016-04-12 02:30,12,20.78,20.78,20.75,20.75,6
20160901|2016-04-12 04:00,12,20.65,20.65,20.65,20.65,1
20160901|2016-04-12 04:30,12,20.65,20.65,20.6,20.6,9
20160901|2016-04-12 06:00,12,20.65,20.65,20.65,20.65,1
20160901|2016-04-12 06:30,12,20.65,20.65,20.65,20.65,34
20160901|2016-04-12 07:30,12,20.65,20.73,20.65,20.73,17
20160901|2016-04-12 08:00,12,20.75,20.78,20.72,20.74,72
20160901|2016-04-12 08:30,12,20.7,20.85,20.7,20.8,498
20160901|2016-04-12 09:00,12,20.78,21.1,20.75,21.02,495
20160901|2016-04-12 09:30,12,21.03,21.05,20.72,20.77,564
20160901|2016-04-12 10:00,12,20.79,20.81,20.55,20.6,317
20160901|2016-04-12 10:30,12,20.55,20.65,20.55,20.65,114
20160901|2016-04-12 11:00,12,20.62,20.65,20.54,20.57,80
20160901|2016-04-12 11:30,12,20.52,20.52,20.48,20.5,99
20160901|2016-04-12 12:00,12,20.55,20.62,20.52,20.55,80
20160901|2016-04-12 12:30,12,20.52,20.6,20.5,20.5,116
20160901|2016-04-12 13:00,12,20.48,20.53,20.42,20.45,199
20160901|2016-04-12 13:30,12,20.44,20.48,20.38,20.45,63
20160901|2016-04-12 14:00,12,20.4,20.5,20.4,20.5,245
20160901|2016-04-12 14:30,12,20.48,20.6,20.46,20.57,165
20160901|2016-04-12 15:00,12,20.58,20.58,20.5,20.55,479
20160901|2016-04-12 16:30,13,20.6,20.63,20.6,20.6,17
20160901|2016-04-12 17:00,13,20.59,20.6,20.59,20.6,3
20160901|2016-04-12 19:00,13,20.53,20.53,20.5,20.5,11
20160901|2016-04-12 19:30,13,20.58,20.58,20.58,20.58,6
20160901|2016-04-12 20:00,13,20.53,20.53,20.53,20.53,1
20160901|2016-04-12 22:30,13,20.47,20.47,20.46,20.46,30
20160901|2016-04-12 23:00,13,20.48,20.48,20.48,20.48,2
20160901|2016-04-13 00:30,13,20.46,20.48,20.46,20.46,6
20160901|2016-04-13 01:30,13,20.42,20.42,20.42,20.42,2
20160901|2016-04-13 02:00,13,20.45,20.47,20.45,20.45,29
20160901|2016-04-13 03:00,13,20.35,20.36,20.35,20.35,13
20160901|2016-04-13 03:30,13,20.32,20.34,20.31,20.34,10
20160901|2016-04-13 04:00,13,20.3,20.3,20.25,20.25,10
20160901|2016-04-13 04:30,13,20.25,20.27,20.25,20.27,29
20160901|2016-04-13 05:00,13,20.27,20.27,20.27,20.27,7
20160901|2016-04-13 05:30,13,20.25,20.25,20.25,20.25,3
20160901|2016-04-13 06:00,13,20.25,20.26,20.25,20.26,29
20160901|2016-04-13 06:30,13,20.25,20.25,20.25,20.25,2
20160901|2016-04-13 07:00,13,20.27,20.3,20.25,20.3,27
20160901|2016-04-13 07:30,13,20.3,20.33,20.3,20.33,23
20160901|2016-04-13 08:00,13,20.3,20.34,20.3,20.34,30
20160901|2016-04-13 08:30,13,20.3,20.35,20.18,20.2,1490
20160901|2016-04-13 09:00,13,20.23,20.23,20.08,20.14,294
20160901|2016-04-13 09:30,13,20.1,20.22,20.09,20.2,292
20160901|2016-04-13 10:00,13,20.2,20.2,20.1,20.1,94
20160901|2016-04-13 10:30,13,20.1,20.2,20.09,20.15,178
20160901|2016-04-13 11:00,13,20.15,20.3,20.15,20.22,70
20160901|2016-04-13 11:30,13,20.25,20.28,20.2,20.2,111
20160901|2016-04-13 12:00,13,20.22,20.35,20.22,20.3,204
20160901|2016-04-13 12:30,13,20.25,20.3,20.2,20.22,243
20160901|2016-04-13 13:00,13,20.25,20.3,20.18,20.27,199
20160901|2016-04-13 13:30,13,20.25,20.25,20.2,20.23,89
20160901|2016-04-13 14:00,13,20.2,20.22,20.13,20.2,199
20160901|2016-04-13 14:30,13,20.15,20.21,20.13,20.2,299
20160901|2016-04-13 15:00,13,20.16,20.2,20.13,20.2,150
20160901|2016-04-13 17:00,14,20.2,20.22,20.2,20.2,25
20160901|2016-04-13 19:00,14,20.2,20.24,20.18,20.18,16
20160901|2016-04-13 22:00,14,20.23,20.23,20.23,20.23,1
20160901|2016-04-14 02:00,14,20.28,20.28,20.25,20.25,2
20160901|2016-04-14 02:30,14,20.3,20.33,20.29,20.29,31
20160901|2016-04-14 03:00,14,20.29,20.29,20.29,20.29,10
20160901|2016-04-14 03:30,14,20.28,20.28,20.28,20.28,1
20160901|2016-04-14 04:30,14,20.24,20.24,20.2,20.22,10
20160901|2016-04-14 06:00,14,20.18,20.18,20.18,20.18,1
20160901|2016-04-14 06:30,14,20.2,20.2,20.2,20.2,2
20160901|2016-04-14 07:00,14,20.22,20.22,20.2,20.22,8
20160901|2016-04-14 07:30,14,20.18,20.19,20.18,20.19,12
20160901|2016-04-14 08:00,14,20.18,20.18,20.12,20.14,79
20160901|2016-04-14 08:30,14,20.1,20.2,20.1,20.13,447
20160901|2016-04-14 09:00,14,20.1,20.14,19.91,19.95,521
20160901|2016-04-14 09:30,14,19.92,20.02,19.92,19.95,127
20160901|2016-04-14 10:00,14,19.93,20.05,19.92,20,108
20160901|2016-04-14 10:30,14,20,20,19.97,19.98,154
20160901|2016-04-14 11:00,14,20,20.05,19.97,20.05,71
20160901|2016-04-14 11:30,14,20.07,20.1,19.98,20.05,96
20160901|2016-04-14 12:00,14,20.05,20.25,20.05,20.18,199
20160901|2016-04-14 12:30,14,20.2,20.32,20.2,20.3,298
20160901|2016-04-14 13:00,14,20.3,20.35,20.15,20.2,333
20160901|2016-04-14 13:30,14,20.2,20.3,20.17,20.2,124
20160901|2016-04-14 14:00,14,20.2,20.25,20.15,20.25,117
20160901|2016-04-14 14:30,14,20.22,20.25,20.12,20.18,565
20160901|2016-04-14 15:00,14,20.18,20.24,20.1,20.15,377
20160901|2016-04-14 16:30,15,20.15,20.15,20.08,20.1,13
20160901|2016-04-14 19:00,15,20.12,20.12,20.12,20.12,2
20160901|2016-04-15 00:00,15,20.15,20.15,20.15,20.15,2
20160901|2016-04-15 03:30,15,20.2,20.23,20.2,20.23,5
20160901|2016-04-15 05:30,15,20.21,20.21,20.21,20.21,4
20160901|2016-04-15 07:00,15,20.23,20.23,20.18,20.2,13
20160901|2016-04-15 07:30,15,20.2,20.21,20.17,20.17,64
20160901|2016-04-15 08:00,15,20.18,20.18,20.1,20.13,155
20160901|2016-04-15 08:30,15,20.15,20.18,20.05,20.15,790
20160901|2016-04-15 09:00,15,20.18,20.27,20.13,20.13,463
20160901|2016-04-15 09:30,15,20.13,20.13,20,20.07,306
20160901|2016-04-15 10:00,15,20.05,20.1,20,20.05,151
20160901|2016-04-15 10:30,15,20.02,20.1,20.02,20.1,113
20160901|2016-04-15 11:00,15,20.1,20.15,20.05,20.11,207
20160901|2016-04-15 11:30,15,20.13,20.15,20.1,20.15,196
20160901|2016-04-15 12:00,15,20.15,20.25,20.14,20.2,167
20160901|2016-04-15 12:30,15,20.25,20.27,20.2,20.22,172
20160901|2016-04-15 13:00,15,20.2,20.2,20.14,20.15,150
20160901|2016-04-15 13:30,15,20.15,20.15,20.1,20.1,52
20160901|2016-04-15 14:00,15,20.08,20.15,20.06,20.06,137
20160901|2016-04-15 14:30,15,20.08,20.1,20.05,20.1,207
20160901|2016-04-15 15:00,15,20.1,20.1,20.03,20.05,280
20160901|2016-04-17 17:00,18,20.11,20.35,20.09,20.32,30
20160901|2016-04-17 17:30,18,20.31,20.31,20.31,20.31,2
20160901|2016-04-17 18:00,18,20.24,20.29,20.24,20.29,11
20160901|2016-04-17 18:30,18,20.21,20.21,20.21,20.21,3
20160901|2016-04-17 19:00,18,20.28,20.28,20.25,20.25,5
20160901|2016-04-17 19:30,18,20.32,20.32,20.31,20.31,3
20160901|2016-04-17 20:00,18,20.35,20.35,20.25,20.25,6
20160901|2016-04-18 01:00,18,20.35,20.39,20.32,20.35,17
20160901|2016-04-18 01:30,18,20.32,20.39,20.3,20.35,38
20160901|2016-04-18 02:00,18,20.35,20.35,20.25,20.26,61
20160901|2016-04-18 02:30,18,20.26,20.29,20.22,20.22,54
20160901|2016-04-18 03:00,18,20.2,20.2,20.2,20.2,6
20160901|2016-04-18 03:30,18,20.2,20.2,20.2,20.2,100
20160901|2016-04-18 05:30,18,20.12,20.14,20.12,20.14,6
20160901|2016-04-18 06:00,18,20.18,20.18,20.16,20.16,11
20160901|2016-04-18 07:00,18,20.18,20.23,20.18,20.23,9
20160901|2016-04-18 07:30,18,20.23,20.23,20.2,20.22,17
20160901|2016-04-18 08:00,18,20.25,20.3,20.24,20.24,113
20160901|2016-04-18 08:30,18,20.25,20.26,19.95,19.95,203
20160901|2016-04-18 09:00,18,19.95,19.98,19.75,19.75,421
20160901|2016-04-18 09:30,18,19.75,19.78,19.68,19.7,466
20160901|2016-04-18 10:00,18,19.72,19.72,19.57,19.63,337
20160901|2016-04-18 10:30,18,19.62,19.68,19.55,19.6,290
20160901|2016-04-18 11:00,18,19.6,19.6,19.5,19.5,112
20160901|2016-04-18 11:30,18,19.5,19.53,19.45,19.5,340
20160901|2016-04-18 12:00,18,19.5,19.6,19.5,19.53,179
20160901|2016-04-18 12:30,18,19.53,19.53,19.45,19.45,46
20160901|2016-04-18 13:00,18,19.5,19.5,19.4,19.42,425
20160901|2016-04-18 13:30,18,19.4,19.45,19.25,19.3,1139
20160901|2016-04-18 14:00,18,19.32,19.39,19.25,19.25,284
20160901|2016-04-18 14:30,18,19.28,19.3,19.23,19.29,711
20160901|2016-04-18 15:00,18,19.26,19.4,19.25,19.4,361
20160901|2016-04-18 15:30,19,19.38,19.4,19.38,19.4,20
20160901|2016-04-18 19:30,19,19.35,19.35,19.35,19.35,1
20160901|2016-04-18 20:00,19,19.3,19.3,19.3,19.3,2
20160901|2016-04-18 20:30,19,19.3,19.3,19.25,19.25,7
20160901|2016-04-18 21:00,19,19.33,19.34,19.28,19.33,15
20160901|2016-04-19 01:00,19,19.35,19.35,19.35,19.35,1
20160901|2016-04-19 02:00,19,19.25,19.25,19.25,19.25,2
20160901|2016-04-19 02:30,19,19.22,19.22,19.18,19.18,7
20160901|2016-04-19 03:00,19,19.18,19.2,19.16,19.19,26
20160901|2016-04-19 03:30,19,19.2,19.2,19.2,19.2,1
20160901|2016-04-19 04:30,19,19.18,19.18,19.15,19.15,8
20160901|2016-04-19 05:00,19,19.13,19.14,19.13,19.14,9
20160901|2016-04-19 05:30,19,19.15,19.15,19.15,19.15,2
20160901|2016-04-19 06:30,19,19.14,19.17,19.1,19.1,10
20160901|2016-04-19 07:00,19,19.15,19.15,19.13,19.13,4
20160901|2016-04-19 07:30,19,19.18,19.2,19.15,19.2,73
20160901|2016-04-19 08:00,19,19.15,19.21,19.15,19.2,83
20160901|2016-04-19 08:30,19,19.2,19.3,19.15,19.18,558
20160901|2016-04-19 09:00,19,19.15,19.21,19.1,19.2,189
20160901|2016-04-19 09:30,19,19.2,19.35,19.19,19.25,260
20160901|2016-04-19 10:00,19,19.2,19.34,19.2,19.3,297
20160901|2016-04-19 10:30,19,19.25,19.45,19.2,19.45,325
20160901|2016-04-19 11:00,19,19.45,19.63,19.43,19.58,400
20160901|2016-04-19 11:30,19,19.58,19.7,19.58,19.62,114
20160901|2016-04-19 12:00,19,19.6,19.65,19.6,19.65,117
20160901|2016-04-19 12:30,19,19.65,19.75,19.58,19.59,1223
20160901|2016-04-19 13:00,19,19.58,19.58,19.48,19.58,757
20160901|2016-04-19 13:30,19,19.6,19.63,19.55,19.6,87
20160901|2016-04-19 14:00,19,19.65,19.69,19.58,19.62,229
20160901|2016-04-19 14:30,19,19.6,19.65,19.57,19.6,228
20160901|2016-04-19 15:00,19,19.58,19.65,19.5,19.5,423
20160901|2016-04-19 15:30,20,19.6,19.6,19.58,19.59,25
20160901|2016-04-19 17:30,20,19.56,19.56,19.55,19.55,4
20160901|2016-04-19 18:30,20,19.55,19.55,19.55,19.55,1
20160901|2016-04-19 19:00,20,19.6,19.6,19.6,19.6,4
20160901|2016-04-20 02:00,20,19.7,19.75,19.7,19.75,25
20160901|2016-04-20 02:30,20,19.7,19.7,19.7,19.7,1
20160901|2016-04-20 03:30,20,19.65,19.7,19.65,19.7,8
20160901|2016-04-20 04:00,20,19.7,19.7,19.7,19.7,6
20160901|2016-04-20 04:30,20,19.63,19.63,19.63,19.63,2
20160901|2016-04-20 05:30,20,19.55,19.55,19.55,19.55,1
20160901|2016-04-20 06:00,20,19.53,19.53,19.47,19.47,57
20160901|2016-04-20 07:00,20,19.5,19.5,19.45,19.45,35
20160901|2016-04-20 07:30,20,19.45,19.45,19.33,19.35,35
20160901|2016-04-20 08:00,20,19.35,19.4,19.35,19.4,67
20160901|2016-04-20 08:30,20,19.4,19.52,19.4,19.48,410
20160901|2016-04-20 09:00,20,19.5,19.66,19.47,19.63,742
20160901|2016-04-20 09:30,20,19.6,19.75,19.59,19.65,348
20160901|2016-04-20 10:00,20,19.65,19.67,19.5,19.5,215
20160901|2016-04-20 10:30,20,19.53,19.53,19.44,19.5,216
20160901|2016-04-20 11:00,20,19.5,19.55,19.47,19.5,202
20160901|2016-04-20 11:30,20,19.5,19.5,19.44,19.45,186
20160901|2016-04-20 12:00,20,19.45,19.55,19.42,19.55,280
20160901|2016-04-20 12:30,20,19.5,19.5,19.42,19.45,79
20160901|2016-04-20 13:00,20,19.5,19.5,19.37,19.4,271
20160901|2016-04-20 13:30,20,19.41,19.45,19.37,19.4,205
20160901|2016-04-20 14:00,20,19.4,19.55,19.38,19.55,288
20160901|2016-04-20 14:30,20,19.55,19.65,19.5,19.64,770
20160901|2016-04-20 15:00,20,19.65,19.72,19.62,19.72,312
20160901|2016-04-20 15:30,21,19.75,19.76,19.75,19.76,27
20160901|2016-04-20 16:00,21,19.71,19.71,19.71,19.71,1
20160901|2016-04-20 16:30,21,19.7,19.7,19.7,19.7,3
20160901|2016-04-20 17:00,21,19.7,19.7,19.7,19.7,9
20160901|2016-04-20 17:30,21,19.73,19.73,19.72,19.72,2
20160901|2016-04-20 20:00,21,19.77,19.77,19.75,19.75,3
20160901|2016-04-20 21:30,21,19.7,19.71,19.69,19.71,7
20160901|2016-04-20 22:00,21,19.65,19.65,19.65,19.65,27
20160901|2016-04-20 22:30,21,19.65,19.65,19.65,19.65,2
20160901|2016-04-21 00:30,21,19.6,19.6,19.57,19.57,5
20160901|2016-04-21 02:00,21,19.65,19.69,19.65,19.69,9
20160901|2016-04-21 02:30,21,19.65,19.65,19.65,19.65,8
20160901|2016-04-21 04:00,21,19.65,19.68,19.63,19.68,4
20160901|2016-04-21 05:00,21,19.7,19.71,19.68,19.69,21
20160901|2016-04-21 06:00,21,19.73,19.74,19.7,19.7,11
20160901|2016-04-21 07:00,21,19.73,19.73,19.66,19.7,90
20160901|2016-04-21 07:30,21,19.66,19.75,19.65,19.7,119
20160901|2016-04-21 08:00,21,19.73,19.8,19.73,19.75,171
20160901|2016-04-21 08:30,21,19.75,20.05,19.72,19.96,903
20160901|2016-04-21 09:00,21,19.95,20.05,19.82,19.9,504
20160901|2016-04-21 09:30,21,19.93,19.95,19.76,19.85,254
20160901|2016-04-21 10:00,21,19.85,19.95,19.85,19.9,234
20160901|2016-04-21 10:30,21,19.9,20.05,19.9,20,295
20160901|2016-04-21 11:00,21,20.05,20.1,19.97,20,564
20160901|2016-04-21 11:30,21,20.05,20.05,19.95,20,285
20160901|2016-04-21 12:00,21,20,20.1,19.95,20.08,289
20160901|2016-04-21 12:30,21,20.1,20.1,20,20.04,111
20160901|2016-04-21 13:00,21,20.05,20.1,20,20.05,107
20160901|2016-04-21 13:30,21,20.05,20.16,20.05,20.05,303
20160901|2016-04-21 14:00,21,20,20.11,19.99,20.09,316
20160901|2016-04-21 14:30,21,20.08,20.1,20,20.05,337
20160901|2016-04-21 15:00,21,20.04,20.22,20.03,20.22,614
20160901|2016-04-21 15:30,22,20.21,20.23,20.21,20.23,2
20160901|2016-04-21 16:30,22,20.2,20.2,20.2,20.2,3
20160901|2016-04-21 17:30,22,20.2,20.25,20.2,20.25,6
20160901|2016-04-21 18:00,22,20.2,20.2,20.2,20.2,4
20160901|2016-04-21 19:30,22,20.2,20.2,20.2,20.2,1
20160901|2016-04-21 20:00,22,20.22,20.27,20.22,20.27,4
20160901|2016-04-21 21:30,22,20.14,20.18,20.14,20.18,12
20160901|2016-04-21 23:30,22,20.16,20.19,20.15,20.15,5
20160901|2016-04-22 00:00,22,20.16,20.16,20.15,20.15,4
20160901|2016-04-22 00:30,22,20.12,20.13,20.12,20.13,4
20160901|2016-04-22 01:00,22,20.12,20.12,20.08,20.08,3
20160901|2016-04-22 01:30,22,20.05,20.05,19.98,19.99,184
20160901|2016-04-22 02:00,22,20,20.05,19.99,20.05,201
20160901|2016-04-22 02:30,22,20.01,20.01,20.01,20.01,1
20160901|2016-04-22 03:00,22,20.05,20.05,20.01,20.01,10
20160901|2016-04-22 03:30,22,20.01,20.18,20.01,20.15,56
20160901|2016-04-22 04:00,22,20.15,20.15,20.07,20.07,17
20160901|2016-04-22 04:30,22,20.1,20.1,20.1,20.1,4
20160901|2016-04-22 05:00,22,20.05,20.05,19.99,19.99,22
20160901|2016-04-22 05:30,22,20,20.08,20,20.05,21
20160901|2016-04-22 06:00,22,20.06,20.06,20.05,20.05,15
20160901|2016-04-22 06:30,22,20.07,20.08,20.07,20.08,3
20160901|2016-04-22 07:00,22,20.11,20.15,20.11,20.11,51
20160901|2016-04-22 07:30,22,20.12,20.15,20.11,20.15,15
20160901|2016-04-22 08:00,22,20.18,20.2,20.13,20.17,51
20160901|2016-04-22 08:30,22,20.2,20.23,20,20,443
20160901|2016-04-22 09:00,22,20,20.12,20,20.1,321
20160901|2016-04-22 09:30,22,20.05,20.25,20.05,20.23,460
20160901|2016-04-22 10:00,22,20.17,20.28,20.17,20.24,101
20160901|2016-04-22 10:30,22,20.2,20.2,20.12,20.12,149
20160901|2016-04-22 11:00,22,20.1,20.26,20.1,20.25,269
20160901|2016-04-22 11:30,22,20.24,20.25,20.19,20.25,47
20160901|2016-04-22 12:00,22,20.2,20.2,20.12,20.15,129
20160901|2016-04-22 12:30,22,20.1,20.1,20,20,428
20160901|2016-04-22 13:00,22,20,20.06,19.95,19.97,93
20160901|2016-04-22 13:30,22,19.97,20,19.95,19.95,104
20160901|2016-04-22 14:00,22,19.94,20,19.88,19.98,224
20160901|2016-04-22 14:30,22,19.9,19.95,19.88,19.92,288
20160901|2016-04-22 15:00,22,19.9,19.95,19.9,19.9,217
20160901|2016-04-24 17:00,25,19.87,19.87,19.86,19.87,4
20160901|2016-04-24 19:00,25,19.88,19.91,19.85,19.88,20
20160901|2016-04-24 20:30,25,19.9,19.9,19.89,19.89,2
20160901|2016-04-24 22:30,25,19.92,19.95,19.92,19.95,4
20160901|2016-04-24 23:30,25,19.98,19.98,19.98,19.98,7
20160901|2016-04-25 01:00,25,20,20,20,20,18
20160901|2016-04-25 02:00,25,19.95,20.12,19.95,20.12,8
20160901|2016-04-25 02:30,25,20.1,20.15,20.1,20.15,37
20160901|2016-04-25 04:00,25,20.12,20.12,20.1,20.1,5
20160901|2016-04-25 04:30,25,20.05,20.07,20,20,68
20160901|2016-04-25 05:00,25,19.95,20,19.95,20,10
20160901|2016-04-25 06:30,25,20,20,20,20,38
20160901|2016-04-25 07:00,25,20.03,20.07,20.03,20.05,29
20160901|2016-04-25 07:30,25,20,20,20,20,2
20160901|2016-04-25 08:00,25,20.05,20.08,20,20.02,93
20160901|2016-04-25 08:30,25,20.05,20.15,20,20.05,1480
20160901|2016-04-25 09:00,25,20.05,20.13,20,20.1,174
20160901|2016-04-25 09:30,25,20.15,20.19,20.05,20.19,274
20160901|2016-04-25 10:00,25,20.2,20.28,20.15,20.15,279
20160901|2016-04-25 10:30,25,20.21,20.3,20.2,20.3,123
20160901|2016-04-25 11:00,25,20.26,20.27,20.23,20.27,90
20160901|2016-04-25 11:30,25,20.26,20.32,20.16,20.2,375
20160901|2016-04-25 12:00,25,20.18,20.23,20.15,20.17,163
20160901|2016-04-25 12:30,25,20.17,20.17,20.16,20.16,4
20160901|2016-04-25 13:00,25,20.12,20.25,20.12,20.15,190
20160901|2016-04-25 13:30,25,20.2,20.24,20.17,20.18,138
20160901|2016-04-25 14:00,25,20.15,20.2,20.15,20.15,85
20160901|2016-04-25 14:30,25,20.15,20.2,20.13,20.15,251
20160901|2016-04-25 15:00,25,20.15,20.15,20,20.01,278
20160901|2016-04-25 15:30,26,20,20.02,20,20.02,23
20160901|2016-04-25 16:00,26,20,20,20,20,2
20160901|2016-04-25 17:00,26,20,20,20,20,1
20160901|2016-04-25 20:00,26,19.98,19.98,19.98,19.98,1
20160901|2016-04-25 21:00,26,20.05,20.05,20.05,20.05,2
20160901|2016-04-25 22:30,26,20.08,20.08,20.08,20.08,1
20160901|2016-04-26 02:00,26,20.02,20.02,19.98,20,8
20160901|2016-04-26 02:30,26,19.93,19.93,19.9,19.9,7
20160901|2016-04-26 03:00,26,19.9,19.95,19.9,19.95,3
20160901|2016-04-26 04:00,26,19.95,19.95,19.9,19.93,14
20160901|2016-04-26 04:30,26,19.9,19.92,19.9,19.9,90
20160901|2016-04-26 05:00,26,19.99,19.99,19.99,19.99,2
20160901|2016-04-26 06:30,26,19.99,19.99,19.99,19.99,3
20160901|2016-04-26 07:00,26,19.97,19.97,19.97,19.97,2
20160901|2016-04-26 07:30,26,19.98,20,19.98,20,22
20160901|2016-04-26 08:00,26,19.99,20.05,19.95,20.05,122
20160901|2016-04-26 08:30,26,20,20.09,19.95,19.95,177
20160901|2016-04-26 09:00,26,19.94,20.05,19.9,20,187
20160901|2016-04-26 09:30,26,20.05,20.05,19.99,20.05,241
20160901|2016-04-26 10:00,26,20.05,20.1,19.98,20.01,158
20160901|2016-04-26 10:30,26,20,20.03,19.95,19.99,201
20160901|2016-04-26 11:00,26,19.96,19.96,19.9,19.9,36
20160901|2016-04-26 11:30,26,19.9,19.95,19.9,19.95,144
20160901|2016-04-26 12:00,26,19.95,19.98,19.95,19.98,48
20160901|2016-04-26 12:30,26,19.91,19.96,19.9,19.96,131
20160901|2016-04-26 13:00,26,19.9,19.93,19.88,19.88,171
20160901|2016-04-26 13:30,26,19.95,19.99,19.88,19.98,134
20160901|2016-04-26 14:00,26,19.95,20.02,19.94,20.01,259
20160901|2016-04-26 14:30,26,20,20,19.9,19.93,162
20160901|2016-04-26 15:00,26,19.93,19.95,19.83,19.95,479
20160901|2016-04-26 15:30,27,19.96,19.99,19.95,19.99,46
20160901|2016-04-26 16:00,27,20.01,20.06,20.01,20.06,9
20160901|2016-04-26 18:00,27,20.03,20.03,20.03,20.03,2
20160901|2016-04-26 20:30,27,20.04,20.04,20.04,20.04,2
20160901|2016-04-26 22:30,27,20.08,20.08,20.05,20.08,4
20160901|2016-04-27 00:00,27,20.08,20.08,20.05,20.05,17
20160901|2016-04-27 02:00,27,20.02,20.02,20,20,7
20160901|2016-04-27 03:00,27,20,20,20,20,5
20160901|2016-04-27 03:30,27,19.97,20.02,19.97,20.02,26
20160901|2016-04-27 04:00,27,20.03,20.06,20.03,20.06,8
20160901|2016-04-27 05:00,27,20.1,20.11,20.05,20.05,28
20160901|2016-04-27 05:30,27,20.05,20.05,20.05,20.05,2
20160901|2016-04-27 06:00,27,20.05,20.05,20.05,20.05,40
20160901|2016-04-27 06:30,27,20.05,20.08,20.03,20.08,47
20160901|2016-04-27 07:00,27,20.05,20.05,20.03,20.03,17
20160901|2016-04-27 07:30,27,20.05,20.09,20.05,20.09,33
20160901|2016-04-27 08:00,27,20.09,20.11,20.07,20.1,23
20160901|2016-04-27 08:30,27,20.07,20.07,19.95,20.02,231
20160901|2016-04-27 09:00,27,20,20.08,19.97,20.07,204
20160901|2016-04-27 09:30,27,20.1,20.16,20.05,20.1,335
20160901|2016-04-27 10:00,27,20.1,20.1,20.01,20.03,294
20160901|2016-04-27 10:30,27,20,20.01,19.95,19.95,138
20160901|2016-04-27 11:00,27,19.94,19.95,19.85,19.85,137
20160901|2016-04-27 11:30,27,19.86,19.93,19.86,19.93,247
20160901|2016-04-27 12:00,27,19.92,19.94,19.88,19.93,133
20160901|2016-04-27 12:30,27,19.91,19.93,19.85,19.85,127
20160901|2016-04-27 13:00,27,19.9,19.95,19.71,19.75,288
20160901|2016-04-27 13:30,27,19.75,19.83,19.72,19.77,135
20160901|2016-04-27 14:00,27,19.75,19.75,19.54,19.59,533
20160901|2016-04-27 14:30,27,19.58,19.65,19.5,19.65,554
20160901|2016-04-27 15:00,27,19.63,19.7,19.58,19.62,635
20160901|2016-04-27 15:30,28,19.59,19.59,19.59,19.59,3
20160901|2016-04-27 16:30,28,19.6,19.6,19.6,19.6,2
20160901|2016-04-27 20:30,28,19.58,19.58,19.58,19.58,2
20160901|2016-04-27 22:00,28,19.62,19.84,19.62,19.81,53
20160901|2016-04-27 22:30,28,19.83,19.83,19.78,19.78,26
20160901|2016-04-28 00:30,28,19.83,19.83,19.83,19.83,2
20160901|2016-04-28 01:00,28,19.85,19.85,19.85,19.85,1
20160901|2016-04-28 02:00,28,19.85,19.93,19.85,19.88,9
20160901|2016-04-28 02:30,28,19.85,20,19.83,19.99,33
20160901|2016-04-28 03:00,28,20,20.1,19.98,20.1,40
20160901|2016-04-28 03:30,28,20.09,20.1,20.08,20.1,27
20160901|2016-04-28 04:00,28,20.1,20.1,20.06,20.06,39
20160901|2016-04-28 04:30,28,20.08,20.08,20.08,20.08,2
20160901|2016-04-28 05:00,28,20.03,20.03,20.03,20.03,1
20160901|2016-04-28 05:30,28,20,20,20,20,4
20160901|2016-04-28 06:00,28,20,20,19.9,20,75
20160901|2016-04-28 06:30,28,19.95,20,19.95,20,45
20160901|2016-04-28 07:00,28,19.97,19.97,19.9,19.9,19
20160901|2016-04-28 07:30,28,19.9,19.91,19.88,19.88,24
20160901|2016-04-28 08:00,28,19.9,19.9,19.8,19.81,91
20160901|2016-04-28 08:30,28,19.8,19.85,19.55,19.6,501
20160901|2016-04-28 09:00,28,19.59,19.62,19.5,19.58,313
20160901|2016-04-28 09:30,28,19.55,19.61,19.5,19.5,283
20160901|2016-04-28 10:00,28,19.5,19.52,19.46,19.48,227
20160901|2016-04-28 10:30,28,19.45,19.47,19.45,19.47,13
20160901|2016-04-28 11:00,28,19.45,19.56,19.45,19.55,181
20160901|2016-04-28 11:30,28,19.53,19.55,19.46,19.49,127
20160901|2016-04-28 12:00,28,19.5,19.6,19.5,19.6,159
20160901|2016-04-28 12:30,28,19.58,19.6,19.55,19.58,140
20160901|2016-04-28 13:00,28,19.6,19.64,19.57,19.62,205
20160901|2016-04-28 13:30,28,19.63,19.8,19.62,19.75,392
20160901|2016-04-28 14:00,28,19.77,20.23,19.75,20.2,887
20160901|2016-04-28 14:30,28,20.22,20.22,20.05,20.15,1279
20160901|2016-04-28 15:00,28,20.18,20.22,20.08,20.15,491
20160901|2016-04-28 15:30,29,20.15,20.16,20.13,20.16,12
20160901|2016-04-28 16:00,29,20.13,20.15,20.13,20.15,9
20160901|2016-04-28 17:30,29,20.17,20.2,20.17,20.2,2
20160901|2016-04-28 18:30,29,20.2,20.2,20.18,20.18,6
20160901|2016-04-28 19:30,29,20.15,20.2,20.15,20.2,13
20160901|2016-04-28 20:00,29,20.2,20.22,20.2,20.21,19
20160901|2016-04-28 20:30,29,20.25,20.25,20.2,20.2,29
20160901|2016-04-28 21:00,29,20.21,20.21,20.17,20.17,3
20160901|2016-04-28 21:30,29,20.13,20.13,20.13,20.13,1
20160901|2016-04-28 22:00,29,20.16,20.16,20.16,20.16,4
20160901|2016-04-29 01:30,29,20.1,20.1,20.1,20.1,5
20160901|2016-04-29 02:00,29,20.1,20.14,20.1,20.14,28
20160901|2016-04-29 02:30,29,20.18,20.18,20.12,20.12,23
20160901|2016-04-29 03:00,29,20.15,20.15,20.15,20.15,1
20160901|2016-04-29 03:30,29,20.15,20.15,20.1,20.1,2
20160901|2016-04-29 05:00,29,20.15,20.2,20.15,20.2,4
20160901|2016-04-29 05:30,29,20.17,20.23,20.17,20.17,37
20160901|2016-04-29 06:00,29,20.18,20.2,20.15,20.17,18
20160901|2016-04-29 06:30,29,20.18,20.22,20.18,20.22,4
20160901|2016-04-29 07:00,29,20.21,20.21,20.1,20.2,48
20160901|2016-04-29 07:30,29,20.19,20.45,20.19,20.32,154
20160901|2016-04-29 08:00,29,20.3,20.38,20.3,20.35,146
20160901|2016-04-29 08:30,29,20.35,20.58,20.25,20.58,704
20160901|2016-04-29 09:00,29,20.6,20.7,20.5,20.55,731
20160901|2016-04-29 09:30,29,20.52,20.7,20.4,20.66,355
20160901|2016-04-29 10:00,29,20.7,20.73,20.56,20.7,276
20160901|2016-04-29 10:30,29,20.75,20.88,20.7,20.7,309
20160901|2016-04-29 11:00,29,20.7,20.86,20.69,20.75,366
20160901|2016-04-29 11:30,29,20.7,20.82,20.6,20.78,362
20160901|2016-04-29 12:00,29,20.79,20.8,20.64,20.7,223
20160901|2016-04-29 12:30,29,20.69,20.9,20.69,20.85,383
20160901|2016-04-29 13:00,29,20.85,21.05,20.85,20.87,304
20160901|2016-04-29 13:30,29,20.9,21.08,20.9,21.05,514
20160901|2016-04-29 14:00,29,21,21,20.69,20.8,542
20160901|2016-04-29 14:30,29,20.8,20.8,20.5,20.64,617
20160901|2016-04-29 15:00,29,20.6,20.65,20.52,20.53,700
20160901|2016-05-01 17:00,2,20.63,20.66,20.63,20.66,3
20160901|2016-05-01 18:00,2,20.75,20.79,20.75,20.79,24
20160901|2016-05-01 18:30,2,20.8,20.8,20.75,20.77,49
20160901|2016-05-01 19:00,2,20.75,20.75,20.72,20.72,23
20160901|2016-05-01 19:30,2,20.73,20.78,20.73,20.78,8
20160901|2016-05-01 22:00,2,20.73,20.73,20.73,20.73,6
20160901|2016-05-01 22:30,2,20.75,20.75,20.75,20.75,1
20160901|2016-05-01 23:00,2,20.72,20.72,20.72,20.72,3
20160901|2016-05-02 01:00,2,20.7,20.7,20.6,20.6,31
20160901|2016-05-02 02:00,2,20.65,20.7,20.65,20.7,14
20160901|2016-05-02 02:30,2,20.65,20.65,20.65,20.65,1
20160901|2016-05-02 03:00,2,20.65,20.65,20.65,20.65,1
20160901|2016-05-02 04:00,2,20.57,20.57,20.53,20.53,21
20160901|2016-05-02 05:00,2,20.63,20.63,20.63,20.63,1
20160901|2016-05-02 06:30,2,20.48,20.55,20.48,20.55,31
20160901|2016-05-02 07:00,2,20.5,20.51,20.49,20.5,68
20160901|2016-05-02 07:30,2,20.55,20.55,20.55,20.55,10
20160901|2016-05-02 08:00,2,20.5,20.5,20.49,20.5,50
20160901|2016-05-02 08:30,2,20.5,20.65,20.5,20.61,587
20160901|2016-05-02 09:00,2,20.6,20.63,20.28,20.35,567
20160901|2016-05-02 09:30,2,20.35,20.5,20.33,20.5,219
20160901|2016-05-02 10:00,2,20.47,20.47,20.4,20.42,87
20160901|2016-05-02 10:30,2,20.4,20.45,20.34,20.4,337
20160901|2016-05-02 11:00,2,20.4,20.43,20.36,20.4,158
20160901|2016-05-02 11:30,2,20.35,20.35,20.3,20.3,123
20160901|2016-05-02 12:00,2,20.29,20.3,20.15,20.15,136
20160901|2016-05-02 12:30,2,20.18,20.25,20.17,20.24,90
20160901|2016-05-02 13:00,2,20.25,20.25,20.16,20.18,68
20160901|2016-05-02 13:30,2,20.17,20.23,20.17,20.2,177
20160901|2016-05-02 14:00,2,20.19,20.2,20.12,20.15,291
20160901|2016-05-02 14:30,2,20.15,20.2,20.1,20.17,790
20160901|2016-05-02 15:00,2,20.16,20.19,20.1,20.15,667
20160901|2016-05-02 15:30,3,20.13,20.13,20.13,20.13,3
20160901|2016-05-02 16:30,3,20.15,20.17,20.15,20.15,16
20160901|2016-05-02 17:00,3,20.24,20.24,20.2,20.22,29
20160901|2016-05-02 17:30,3,20.2,20.21,20.2,20.21,6
20160901|2016-05-02 18:00,3,20.2,20.25,20.2,20.25,7
20160901|2016-05-02 18:30,3,20.22,20.22,20.2,20.2,4
20160901|2016-05-02 19:00,3,20.22,20.22,20.22,20.22,4
20160901|2016-05-02 19:30,3,20.25,20.25,20.25,20.25,2
20160901|2016-05-02 20:00,3,20.23,20.23,20.23,20.23,1
20160901|2016-05-02 20:30,3,20.25,20.3,20.24,20.3,9
20160901|2016-05-02 21:00,3,20.27,20.27,20.27,20.27,1
20160901|2016-05-02 22:00,3,20.25,20.25,20.25,20.25,13
20160901|2016-05-02 22:30,3,20.21,20.22,20.21,20.22,2
20160901|2016-05-02 23:00,3,20.2,20.2,20.2,20.2,1
20160901|2016-05-03 00:00,3,20.2,20.21,20.2,20.21,3
20160901|2016-05-03 01:00,3,20.2,20.2,20.2,20.2,6
20160901|2016-05-03 01:30,3,20.22,20.22,20.2,20.22,10
20160901|2016-05-03 02:00,3,20.27,20.35,20.27,20.32,15
20160901|2016-05-03 02:30,3,20.35,20.48,20.33,20.48,108
20160901|2016-05-03 03:00,3,20.5,20.55,20.45,20.49,34
20160901|2016-05-03 04:00,3,20.53,20.55,20.53,20.55,34
20160901|2016-05-03 04:30,3,20.55,20.55,20.55,20.55,3
20160901|2016-05-03 05:00,3,20.58,20.58,20.58,20.58,5
20160901|2016-05-03 05:30,3,20.55,20.64,20.55,20.62,53
20160901|2016-05-03 06:00,3,20.6,20.6,20.54,20.55,17
20160901|2016-05-03 06:30,3,20.55,20.57,20.54,20.55,37
20160901|2016-05-03 07:00,3,20.5,20.55,20.47,20.51,119
20160901|2016-05-03 07:30,3,20.55,20.55,20.45,20.46,47
20160901|2016-05-03 08:00,3,20.47,20.5,20.45,20.45,53
20160901|2016-05-03 08:30,3,20.5,20.63,20.45,20.58,807
20160901|2016-05-03 09:00,3,20.6,20.78,20.58,20.6,270
20160901|2016-05-03 09:30,3,20.65,20.7,20.6,20.65,265
20160901|2016-05-03 10:00,3,20.65,20.68,20.58,20.63,188
20160901|2016-05-03 10:30,3,20.62,20.7,20.51,20.58,355
20160901|2016-05-03 11:00,3,20.55,20.64,20.53,20.6,192
20160901|2016-05-03 11:30,3,20.63,20.63,20.55,20.55,172
20160901|2016-05-03 12:00,3,20.5,20.52,20.42,20.5,332
20160901|2016-05-03 12:30,3,20.45,20.57,20.43,20.57,273
20160901|2016-05-03 13:00,3,20.55,20.7,20.5,20.65,196
20160901|2016-05-03 13:30,3,20.65,20.67,20.59,20.65,129
20160901|2016-05-03 14:00,3,20.6,20.75,20.6,20.72,299
20160901|2016-05-03 14:30,3,20.75,20.8,20.55,20.7,481
20160901|2016-05-03 15:00,3,20.68,20.73,20.6,20.64,401
20160901|2016-05-03 15:30,4,20.65,20.68,20.58,20.61,97
20160901|2016-05-03 16:00,4,20.62,20.62,20.62,20.62,1
20160901|2016-05-03 17:00,4,20.6,20.62,20.6,20.62,8
20160901|2016-05-03 17:30,4,20.62,20.62,20.62,20.62,3
20160901|2016-05-03 18:30,4,20.6,20.6,20.6,20.6,1
20160901|2016-05-03 19:30,4,20.65,20.65,20.63,20.63,8
20160901|2016-05-03 21:00,4,20.68,20.7,20.68,20.7,2
20160901|2016-05-03 22:30,4,20.7,20.76,20.7,20.73,62
20160901|2016-05-03 23:00,4,20.75,20.76,20.74,20.75,69
20160901|2016-05-03 23:30,4,20.75,20.75,20.75,20.75,3
20160901|2016-05-04 00:30,4,20.75,20.77,20.75,20.77,19
20160901|2016-05-04 01:00,4,20.75,20.76,20.7,20.72,50
20160901|2016-05-04 01:30,4,20.8,20.8,20.8,20.8,1
20160901|2016-05-04 02:00,4,20.8,20.8,20.75,20.75,4
20160901|2016-05-04 02:30,4,20.7,20.7,20.65,20.65,7
20160901|2016-05-04 03:00,4,20.72,20.74,20.72,20.72,14
20160901|2016-05-04 03:30,4,20.8,20.85,20.8,20.85,63
20160901|2016-05-04 04:00,4,20.83,20.95,20.83,20.9,31
20160901|2016-05-04 04:30,4,20.92,21.05,20.92,21.05,82
20160901|2016-05-04 05:00,4,21.03,21.03,21,21,4
20160901|2016-05-04 05:30,4,21.02,21.02,21,21,14
20160901|2016-05-04 06:00,4,21,21.02,20.95,20.95,28
20160901|2016-05-04 06:30,4,20.95,20.96,20.94,20.95,37
20160901|2016-05-04 07:00,4,20.91,21,20.9,20.98,12
20160901|2016-05-04 07:30,4,20.98,21.01,20.95,21,17
20160901|2016-05-04 08:00,4,20.98,21,20.94,20.96,115
20160901|2016-05-04 08:30,4,21,21.08,20.9,20.9,384
20160901|2016-05-04 09:00,4,20.9,20.99,20.87,20.92,164
20160901|2016-05-04 09:30,4,20.95,21.05,20.95,21.05,140
20160901|2016-05-04 10:00,4,21,21.15,20.99,21.14,439
20160901|2016-05-04 10:30,4,21.1,21.1,21,21,144
20160901|2016-05-04 11:00,4,21,21,20.8,20.85,376
20160901|2016-05-04 11:30,4,20.85,21.08,20.85,21.08,210
20160901|2016-05-04 12:00,4,21.1,21.1,20.94,20.94,421
20160901|2016-05-04 12:30,4,20.92,20.97,20.9,20.95,229
20160901|2016-05-04 13:00,4,21,21.08,20.9,20.9,587
20160901|2016-05-04 13:30,4,20.9,20.92,20.85,20.9,358
20160901|2016-05-04 14:00,4,20.88,20.99,20.87,20.92,211
20160901|2016-05-04 14:30,4,20.92,20.92,20.76,20.85,276
20160901|2016-05-04 15:00,4,20.84,20.89,20.8,20.85,335
20160901|2016-05-04 15:30,5,20.85,20.9,20.8,20.85,36
20160901|2016-05-04 16:00,5,20.85,20.85,20.85,20.85,3
20160901|2016-05-04 16:30,5,20.85,20.85,20.85,20.85,3
20160901|2016-05-04 17:00,5,20.86,20.86,20.86,20.86,10
20160901|2016-05-04 18:00,5,20.86,20.86,20.86,20.86,9
20160901|2016-05-04 19:00,5,20.8,20.8,20.8,20.8,1
20160901|2016-05-04 19:30,5,20.83,20.83,20.83,20.83,12
20160901|2016-05-04 20:00,5,20.8,20.8,20.75,20.76,31
20160901|2016-05-04 21:00,5,20.69,20.69,20.69,20.69,16
20160901|2016-05-05 01:00,5,20.7,20.7,20.7,20.7,3
20160901|2016-05-05 01:30,5,20.68,20.68,20.61,20.61,4
20160901|2016-05-05 02:00,5,20.65,20.66,20.65,20.66,9
20160901|2016-05-05 02:30,5,20.65,20.68,20.62,20.65,78
20160901|2016-05-05 03:00,5,20.68,20.68,20.68,20.68,2
20160901|2016-05-05 03:30,5,20.55,20.55,20.55,20.55,3
20160901|2016-05-05 04:30,5,20.6,20.65,20.6,20.65,47
20160901|2016-05-05 05:00,5,20.7,20.75,20.7,20.75,19
20160901|2016-05-05 05:30,5,20.72,20.72,20.7,20.7,3
20160901|2016-05-05 06:00,5,20.69,20.7,20.66,20.66,7
20160901|2016-05-05 06:30,5,20.65,20.65,20.65,20.65,5
20160901|2016-05-05 07:00,5,20.65,20.65,20.65,20.65,10
20160901|2016-05-05 07:30,5,20.7,20.72,20.63,20.67,85
20160901|2016-05-05 08:00,5,20.65,20.73,20.65,20.71,58
20160901|2016-05-05 08:30,5,20.7,20.77,20.65,20.74,323
20160901|2016-05-05 09:00,5,20.73,20.73,20.57,20.7,230
20160901|2016-05-05 09:30,5,20.7,20.77,20.63,20.67,212
20160901|2016-05-05 10:00,5,20.65,20.78,20.62,20.75,627
20160901|2016-05-05 10:30,5,20.72,20.72,20.61,20.64,108
20160901|2016-05-05 11:00,5,20.6,20.7,20.55,20.65,200
20160901|2016-05-05 11:30,5,20.65,20.73,20.65,20.66,114
20160901|2016-05-05 12:00,5,20.7,21.02,20.7,21.02,126
20160901|2016-05-05 12:30,5,21,21.06,21,21.03,136
20160901|2016-05-05 13:00,5,21.02,21.05,20.95,21,129
20160901|2016-05-05 13:30,5,21,21.01,20.91,21.01,209
20160901|2016-05-05 14:00,5,21,21.07,20.95,20.97,256
20160901|2016-05-05 14:30,5,20.95,21.03,20.95,21,144
20160901|2016-05-05 15:00,5,21,21,20.85,20.85,297
20160901|2016-05-05 15:30,6,20.9,20.9,20.9,20.9,2
20160901|2016-05-05 16:00,6,20.88,20.88,20.87,20.87,4
20160901|2016-05-05 17:00,6,20.9,20.9,20.9,20.9,20
20160901|2016-05-05 17:30,6,20.93,20.95,20.92,20.95,6
20160901|2016-05-05 18:00,6,20.88,20.88,20.88,20.88,3
20160901|2016-05-05 18:30,6,20.93,20.93,20.93,20.93,4
20160901|2016-05-05 20:00,6,20.85,20.85,20.83,20.83,17
20160901|2016-05-05 20:30,6,20.85,20.94,20.85,20.94,5
20160901|2016-05-06 01:30,6,20.95,20.95,20.95,20.95,4
20160901|2016-05-06 02:00,6,21,21,20.86,20.9,53
20160901|2016-05-06 02:30,6,20.9,20.9,20.86,20.88,40
20160901|2016-05-06 03:00,6,20.9,20.9,20.89,20.9,41
20160901|2016-05-06 03:30,6,20.92,20.93,20.92,20.93,6
20160901|2016-05-06 04:00,6,20.9,20.9,20.9,20.9,2
20160901|2016-05-06 04:30,6,20.95,20.96,20.94,20.96,7
20160901|2016-05-06 05:00,6,20.98,21,20.98,20.98,10
20160901|2016-05-06 05:30,6,21,21,20.97,21,15
20160901|2016-05-06 06:00,6,21,21,20.98,20.98,34
20160901|2016-05-06 06:30,6,21.01,21.01,21.01,21.01,8
20160901|2016-05-06 07:00,6,21,21.02,20.95,20.95,24
20160901|2016-05-06 07:30,6,21,21.15,21,21.11,156
20160901|2016-05-06 08:00,6,21.1,21.1,20.95,21.04,179
20160901|2016-05-06 08:30,6,21,21.04,20.7,20.9,489
20160901|2016-05-06 09:00,6,20.85,20.9,20.75,20.85,392
20160901|2016-05-06 09:30,6,20.9,21,20.8,20.95,201
20160901|2016-05-06 10:00,6,20.92,20.92,20.75,20.75,109
20160901|2016-05-06 10:30,6,20.8,20.85,20.8,20.85,21
20160901|2016-05-06 11:00,6,20.8,20.83,20.8,20.83,91
20160901|2016-05-06 11:30,6,20.87,20.87,20.78,20.79,37
20160901|2016-05-06 12:00,6,20.76,20.77,20.67,20.69,318
20160901|2016-05-06 12:30,6,20.75,20.77,20.6,20.6,112
20160901|2016-05-06 13:00,6,20.6,20.63,20.45,20.55,1437
20160901|2016-05-06 13:30,6,20.54,20.55,20.43,20.54,357
20160901|2016-05-06 14:00,6,20.55,20.55,20.46,20.53,312
20160901|2016-05-06 14:30,6,20.55,20.63,20.55,20.58,612
20160901|2016-05-06 15:00,6,20.58,20.58,20.45,20.45,939
20160901|2016-05-08 17:00,9,20.4,20.42,20.33,20.33,101
20160901|2016-05-08 17:30,9,20.37,20.38,20.28,20.28,109
20160901|2016-05-08 18:00,9,20.28,20.28,20.28,20.28,3
20160901|2016-05-08 18:30,9,20.3,20.3,20.28,20.28,13
20160901|2016-05-08 19:00,9,20.28,20.3,20.26,20.3,54
20160901|2016-05-08 19:30,9,20.28,20.28,20.23,20.23,113
20160901|2016-05-08 20:00,9,20.28,20.3,20.28,20.3,15
20160901|2016-05-08 20:30,9,20.3,20.3,20.28,20.3,43
20160901|2016-05-08 21:00,9,20.33,20.33,20.33,20.33,2
20160901|2016-05-08 22:00,9,20.33,20.36,20.33,20.36,5
20160901|2016-05-08 23:30,9,20.32,20.32,20.3,20.31,18
20160901|2016-05-09 00:00,9,20.34,20.34,20.34,20.34,49
20160901|2016-05-09 00:30,9,20.33,20.34,20.28,20.28,17
20160901|2016-05-09 01:00,9,20.3,20.3,20.28,20.3,5
20160901|2016-05-09 01:30,9,20.33,20.37,20.33,20.37,79
20160901|2016-05-09 02:00,9,20.38,20.51,20.38,20.5,149
20160901|2016-05-09 02:30,9,20.51,20.51,20.45,20.45,24
20160901|2016-05-09 03:00,9,20.45,20.48,20.4,20.4,27
20160901|2016-05-09 03:30,9,20.38,20.42,20.3,20.3,288
20160901|2016-05-09 04:00,9,20.28,20.29,20.25,20.28,91
20160901|2016-05-09 04:30,9,20.29,20.3,20.25,20.3,81
20160901|2016-05-09 05:00,9,20.3,20.3,20.3,20.3,8
20160901|2016-05-09 05:30,9,20.28,20.31,20.28,20.3,9
20160901|2016-05-09 06:00,9,20.29,20.33,20.25,20.28,67
20160901|2016-05-09 06:30,9,20.28,20.36,20.27,20.36,277
20160901|2016-05-09 07:00,9,20.4,20.41,20.3,20.37,252
20160901|2016-05-09 07:30,9,20.36,20.36,20.36,20.36,3
20160901|2016-05-09 08:00,9,20.39,20.47,20.37,20.44,124
20160901|2016-05-09 08:30,9,20.45,20.45,20.3,20.33,1653
20160901|2016-05-09 09:00,9,20.32,20.43,20.25,20.38,538
20160901|2016-05-09 09:30,9,20.41,20.41,20.3,20.33,62
20160901|2016-05-09 10:00,9,20.3,20.4,20.23,20.35,407
20160901|2016-05-09 10:30,9,20.4,20.44,20.3,20.35,304
20160901|2016-05-09 11:00,9,20.3,20.37,20.25,20.25,126
20160901|2016-05-09 11:30,9,20.3,20.3,20.25,20.28,289
20160901|2016-05-09 12:00,9,20.28,20.33,20.26,20.3,393
20160901|2016-05-09 12:30,9,20.33,20.35,20.28,20.3,288
20160901|2016-05-09 13:00,9,20.33,20.35,20.23,20.25,100
20160901|2016-05-09 13:30,9,20.23,20.24,20.03,20.12,505
20160901|2016-05-09 14:00,9,20.15,20.23,20.13,20.2,222
20160901|2016-05-09 14:30,9,20.22,20.4,20.2,20.37,318
20160901|2016-05-09 15:00,9,20.35,20.35,20.31,20.35,300
20160901|2016-05-09 15:30,10,20.35,20.4,20.34,20.4,7
20160901|2016-05-09 17:00,10,20.38,20.4,20.37,20.4,29
20160901|2016-05-09 20:30,10,20.3,20.3,20.3,20.3,2
20160901|2016-05-09 21:00,10,20.3,20.3,20.25,20.27,3
20160901|2016-05-09 22:00,10,20.28,20.28,20.28,20.28,11
20160901|2016-05-09 22:30,10,20.21,20.25,20.2,20.22,22
20160901|2016-05-10 00:00,10,20.2,20.2,20.2,20.2,1
20160901|2016-05-10 01:00,10,20.15,20.17,20.1,20.1,108
20160901|2016-05-10 01:30,10,20.1,20.13,20.05,20.13,104
20160901|2016-05-10 02:00,10,20.05,20.05,19.95,19.97,121
20160901|2016-05-10 02:30,10,19.95,20.02,19.95,20.01,120
20160901|2016-05-10 03:00,10,20.04,20.04,20.02,20.03,7
20160901|2016-05-10 03:30,10,20,20.03,19.98,19.98,9
20160901|2016-05-10 04:00,10,20,20.02,19.95,20.02,131
20160901|2016-05-10 04:30,10,19.99,20,19.9,19.92,215
20160901|2016-05-10 05:00,10,19.94,19.98,19.93,19.95,67
20160901|2016-05-10 05:30,10,19.95,20.03,19.95,20.03,34
20160901|2016-05-10 06:00,10,20.08,20.15,20.08,20.12,120
20160901|2016-05-10 06:30,10,20.1,20.1,20.1,20.1,9
20160901|2016-05-10 07:00,10,20.09,20.14,20.05,20.1,104
20160901|2016-05-10 07:30,10,20.08,20.13,20.08,20.09,27
20160901|2016-05-10 08:00,10,20.08,20.1,20.03,20.05,122
20160901|2016-05-10 08:30,10,20.05,20.05,19.9,19.97,555
20160901|2016-05-10 09:00,10,20,20.01,19.83,19.93,649
20160901|2016-05-10 09:30,10,19.94,19.98,19.85,19.98,578
20160901|2016-05-10 10:00,10,20,20.05,19.97,19.99,150
20160901|2016-05-10 10:30,10,19.95,19.97,19.89,19.92,404
20160901|2016-05-10 11:00,10,19.92,19.93,19.87,19.89,322
20160901|2016-05-10 11:30,10,19.9,19.95,19.87,19.93,284
20160901|2016-05-10 12:00,10,19.9,19.98,19.88,19.95,167
20160901|2016-05-10 12:30,10,19.93,19.95,19.91,19.92,42
20160901|2016-05-10 13:00,10,19.92,19.95,19.88,19.9,107
20160901|2016-05-10 13:30,10,19.9,19.95,19.85,19.92,411
20160901|2016-05-10 14:00,10,19.91,19.91,19.87,19.89,129
20160901|2016-05-10 14:30,10,19.9,19.92,19.75,19.8,491
20160901|2016-05-10 15:00,10,19.8,19.87,19.71,19.77,749
20160901|2016-05-10 15:30,11,19.75,19.8,19.75,19.8,35
20160901|2016-05-10 16:00,11,19.78,19.78,19.75,19.77,7
20160901|2016-05-10 16:30,11,19.78,19.78,19.78,19.78,3
20160901|2016-05-10 17:00,11,19.8,19.8,19.8,19.8,67
20160901|2016-05-10 19:00,11,19.8,19.83,19.78,19.82,113
20160901|2016-05-10 19:30,11,19.8,19.8,19.79,19.79,8
20160901|2016-05-10 20:00,11,19.78,19.78,19.78,19.78,1
20160901|2016-05-10 20:30,11,19.8,19.85,19.78,19.85,13
20160901|2016-05-10 21:00,11,19.86,19.86,19.86,19.86,1
20160901|2016-05-10 22:30,11,19.88,19.88,19.88,19.88,1
20160901|2016-05-11 01:00,11,19.88,19.88,19.88,19.88,16
20160901|2016-05-11 02:00,11,19.87,19.92,19.85,19.92,27
20160901|2016-05-11 02:30,11,19.9,19.9,19.9,19.9,1
20160901|2016-05-11 03:00,11,19.95,19.97,19.95,19.97,24
20160901|2016-05-11 04:00,11,19.92,19.92,19.92,19.92,29
20160901|2016-05-11 04:30,11,19.9,19.92,19.85,19.85,89
20160901|2016-05-11 05:00,11,19.9,19.9,19.87,19.88,16
20160901|2016-05-11 05:30,11,19.9,19.9,19.88,19.9,22
20160901|2016-05-11 06:00,11,19.88,19.89,19.88,19.88,22
20160901|2016-05-11 07:30,11,19.8,19.84,19.8,19.84,123
20160901|2016-05-11 08:00,11,19.83,19.83,19.75,19.8,62
20160901|2016-05-11 08:30,11,19.8,19.85,19.7,19.8,374
20160901|2016-05-11 09:00,11,19.8,19.85,19.75,19.78,408
20160901|2016-05-11 09:30,11,19.78,19.78,19.57,19.68,436
20160901|2016-05-11 10:00,11,19.7,19.83,19.68,19.7,194
20160901|2016-05-11 10:30,11,19.74,19.82,19.74,19.8,101
20160901|2016-05-11 11:00,11,19.8,19.83,19.75,19.75,190
20160901|2016-05-11 11:30,11,19.75,19.8,19.73,19.78,303
20160901|2016-05-11 12:00,11,19.85,19.93,19.82,19.88,236
20160901|2016-05-11 12:30,11,19.88,20,19.87,19.97,230
20160901|2016-05-11 13:00,11,20,20.1,19.98,20,333
20160901|2016-05-11 13:30,11,20.04,20.2,20,20.18,360
20160901|2016-05-11 14:00,11,20.18,20.19,20.09,20.15,380
20160901|2016-05-11 14:30,11,20.14,20.2,20.08,20.13,460
20160901|2016-05-11 15:00,11,20.13,20.3,20.13,20.28,612
20160901|2016-05-11 15:30,12,20.28,20.28,20.2,20.2,15
20160901|2016-05-11 16:30,12,20.25,20.28,20.25,20.26,13
20160901|2016-05-11 17:00,12,20.29,20.29,20.27,20.27,3
20160901|2016-05-11 19:00,12,20.25,20.25,20.23,20.23,4
20160901|2016-05-11 20:30,12,20.21,20.21,20.18,20.18,2
20160901|2016-05-11 22:30,12,20.16,20.16,20.16,20.16,14
20160901|2016-05-11 23:00,12,20.16,20.18,20.16,20.18,10
20160901|2016-05-12 00:30,12,20.16,20.16,20.16,20.16,7
20160901|2016-05-12 01:00,12,20.11,20.11,20.11,20.11,1
20160901|2016-05-12 01:30,12,20.12,20.12,20.12,20.12,1
20160901|2016-05-12 02:00,12,20.15,20.23,20.14,20.23,44
20160901|2016-05-12 02:30,12,20.17,20.17,20.15,20.15,5
20160901|2016-05-12 03:00,12,20.11,20.14,20.1,20.14,3
20160901|2016-05-12 03:30,12,20.12,20.12,20.05,20.08,108
20160901|2016-05-12 04:00,12,20.05,20.07,20.05,20.05,33
20160901|2016-05-12 04:30,12,20.06,20.06,19.96,19.96,11
20160901|2016-05-12 05:00,12,20,20,20,20,3
20160901|2016-05-12 05:30,12,19.95,19.95,19.94,19.94,3
20160901|2016-05-12 06:00,12,19.95,19.98,19.95,19.97,8
20160901|2016-05-12 06:30,12,19.97,19.98,19.97,19.97,47
20160901|2016-05-12 07:00,12,19.98,20,19.97,20,20
20160901|2016-05-12 07:30,12,20,20.05,20,20.05,39
20160901|2016-05-12 08:00,12,20.03,20.05,20,20,134
20160901|2016-05-12 08:30,12,20.05,20.15,19.9,20.13,1064
20160901|2016-05-12 09:00,12,20.15,20.25,20.09,20.2,517
20160901|2016-05-12 09:30,12,20.25,20.35,20.17,20.28,208
20160901|2016-05-12 10:00,12,20.28,20.52,20.28,20.35,884
20160901|2016-05-12 10:30,12,20.37,20.39,20.27,20.39,370
20160901|2016-05-12 11:00,12,20.4,20.42,20.27,20.3,322
20160901|2016-05-12 11:30,12,20.3,20.37,20.15,20.16,405
20160901|2016-05-12 12:00,12,20.17,20.25,20.15,20.2,165
20160901|2016-05-12 12:30,12,20.22,20.32,20.12,20.12,237
20160901|2016-05-12 13:00,12,20.12,20.14,19.99,19.99,1142
20160901|2016-05-12 13:30,12,20.02,20.05,19.9,19.95,307
20160901|2016-05-12 14:00,12,19.95,20.05,19.95,20,207
20160901|2016-05-12 14:30,12,20,20.1,19.97,20.06,433
20160901|2016-05-12 15:00,12,20.05,20.08,19.97,20.05,485
20160901|2016-05-12 15:30,13,20.09,20.09,20.05,20.05,41
20160901|2016-05-12 17:00,13,20.1,20.1,20.1,20.1,1
20160901|2016-05-12 19:30,13,20.07,20.1,20.04,20.1,17
20160901|2016-05-12 20:00,13,20.15,20.17,20.15,20.17,2
20160901|2016-05-13 00:00,13,20.2,20.2,20.2,20.2,1
20160901|2016-05-13 01:00,13,20.23,20.23,20.23,20.23,1
20160901|2016-05-13 01:30,13,20.26,20.3,20.26,20.3,9
20160901|2016-05-13 02:00,13,20.34,20.38,20.3,20.38,35
20160901|2016-05-13 02:30,13,20.4,20.4,20.23,20.28,39
20160901|2016-05-13 03:00,13,20.3,20.35,20.24,20.3,52
20160901|2016-05-13 03:30,13,20.3,20.3,20.3,20.3,2
20160901|2016-05-13 04:00,13,20.3,20.3,20.3,20.3,1
20160901|2016-05-13 04:30,13,20.25,20.3,20.25,20.3,14
20160901|2016-05-13 05:00,13,20.26,20.26,20.26,20.26,12
20160901|2016-05-13 05:30,13,20.25,20.25,20.23,20.24,27
20160901|2016-05-13 06:30,13,20.22,20.22,20.21,20.21,4
20160901|2016-05-13 07:00,13,20.2,20.21,20.18,20.2,41
20160901|2016-05-13 07:30,13,20.17,20.17,20.03,20.08,105
20160901|2016-05-13 08:00,13,20.16,20.19,20.05,20.05,93
20160901|2016-05-13 08:30,13,20.05,20.11,19.95,20.1,870
20160901|2016-05-13 09:00,13,20.05,20.11,19.95,20.03,786
20160901|2016-05-13 09:30,13,20.03,20.12,19.98,20,563
20160901|2016-05-13 10:00,13,19.99,19.99,19.75,19.76,550
20160901|2016-05-13 10:30,13,19.8,19.89,19.8,19.89,254
20160901|2016-05-13 11:00,13,19.87,19.95,19.85,19.85,115
20160901|2016-05-13 11:30,13,19.86,20.04,19.84,20.01,557
20160901|2016-05-13 12:00,13,20.05,20.05,20,20.05,173
20160901|2016-05-13 12:30,13,20.05,20.27,20.05,20.25,230
20160901|2016-05-13 13:00,13,20.25,20.35,20.16,20.35,335
20160901|2016-05-13 13:30,13,20.34,20.48,20.32,20.4,600
20160901|2016-05-13 14:00,13,20.4,20.46,20.33,20.44,186
20160901|2016-05-13 14:30,13,20.45,20.49,20.35,20.43,931
20160901|2016-05-13 15:00,13,20.43,20.44,20.35,20.4,438
20160901|2016-05-15 17:00,16,20.4,20.51,20.4,20.5,16
20160901|2016-05-15 18:00,16,20.45,20.45,20.41,20.41,4
20160901|2016-05-15 18:30,16,20.38,20.39,20.37,20.39,7
20160901|2016-05-15 19:30,16,20.3,20.35,20.28,20.28,9
20160901|2016-05-15 20:00,16,20.3,20.3,20.3,20.3,1
20160901|2016-05-15 21:00,16,20.3,20.32,20.3,20.3,25
20160901|2016-05-15 21:30,16,20.3,20.3,20.3,20.3,1
20160901|2016-05-15 22:00,16,20.22,20.22,20.16,20.16,11
20160901|2016-05-15 23:30,16,20.25,20.28,20.23,20.28,12
20160901|2016-05-16 01:00,16,20.3,20.3,20.3,20.3,3
20160901|2016-05-16 01:30,16,20.25,20.25,20.25,20.25,2
20160901|2016-05-16 02:00,16,20.28,20.34,20.26,20.34,18
20160901|2016-05-16 02:30,16,20.3,20.3,20.25,20.27,14
20160901|2016-05-16 03:00,16,20.25,20.37,20.25,20.33,28
20160901|2016-05-16 03:30,16,20.35,20.35,20.3,20.31,9
20160901|2016-05-16 04:30,16,20.3,20.35,20.3,20.35,55
20160901|2016-05-16 05:30,16,20.35,20.35,20.35,20.35,1
20160901|2016-05-16 06:00,16,20.35,20.35,20.34,20.34,2
20160901|2016-05-16 06:30,16,20.3,20.3,20.28,20.28,36
20160901|2016-05-16 07:00,16,20.28,20.35,20.25,20.35,42
20160901|2016-05-16 07:30,16,20.34,20.4,20.34,20.4,71
20160901|2016-05-16 08:00,16,20.4,20.4,20.33,20.33,53
20160901|2016-05-16 08:30,16,20.3,20.35,20.09,20.19,790
20160901|2016-05-16 09:00,16,20.17,20.22,20.03,20.05,499
20160901|2016-05-16 09:30,16,20.05,20.08,19.98,20.02,514
20160901|2016-05-16 10:00,16,20.01,20.03,19.95,19.98,374
20160901|2016-05-16 10:30,16,19.95,20,19.9,19.91,433
20160901|2016-05-16 11:00,16,19.93,19.98,19.93,19.98,137
20160901|2016-05-16 11:30,16,19.98,19.98,19.88,19.93,526
20160901|2016-05-16 12:00,16,19.9,19.93,19.9,19.9,180
20160901|2016-05-16 12:30,16,19.85,19.95,19.85,19.9,273
20160901|2016-05-16 13:00,16,19.9,19.9,19.75,19.78,312
20160901|2016-05-16 13:30,16,19.78,19.8,19.75,19.77,69
20160901|2016-05-16 14:00,16,19.75,19.8,19.7,19.75,528
20160901|2016-05-16 14:30,16,19.75,19.85,19.75,19.8,566
20160901|2016-05-16 15:00,16,19.8,19.9,19.75,19.9,707
20160901|2016-05-16 15:30,17,19.89,19.93,19.88,19.88,68
20160901|2016-05-16 16:00,17,19.9,19.92,19.9,19.9,7
20160901|2016-05-16 17:30,17,19.9,19.9,19.9,19.9,5
20160901|2016-05-16 21:00,17,19.9,19.9,19.9,19.9,2
20160901|2016-05-17 00:30,17,19.88,19.88,19.87,19.88,9
20160901|2016-05-17 01:00,17,19.85,19.85,19.82,19.85,16
20160901|2016-05-17 01:30,17,19.81,19.81,19.8,19.8,27
20160901|2016-05-17 02:00,17,19.8,19.8,19.76,19.76,19
20160901|2016-05-17 02:30,17,19.75,19.77,19.73,19.75,26
20160901|2016-05-17 03:00,17,19.77,19.8,19.77,19.8,5
20160901|2016-05-17 04:00,17,19.85,19.95,19.85,19.86,114
20160901|2016-05-17 04:30,17,19.87,19.87,19.85,19.85,12
20160901|2016-05-17 05:00,17,19.8,19.8,19.75,19.8,61
20160901|2016-05-17 05:30,17,19.83,19.86,19.83,19.86,38
20160901|2016-05-17 06:00,17,19.88,19.92,19.87,19.92,26
20160901|2016-05-17 06:30,17,19.9,19.9,19.89,19.89,3
20160901|2016-05-17 07:00,17,19.9,19.97,19.9,19.95,97
20160901|2016-05-17 07:30,17,19.95,20.02,19.95,20,61
20160901|2016-05-17 08:00,17,20,20,19.96,19.97,30
20160901|2016-05-17 08:30,17,19.95,20.08,19.85,19.95,581
20160901|2016-05-17 09:00,17,19.96,20.15,19.95,20.14,361
20160901|2016-05-17 09:30,17,20.14,20.15,19.99,19.99,702
20160901|2016-05-17 10:00,17,19.95,20.08,19.95,20.07,327
20160901|2016-05-17 10:30,17,20.05,20.09,19.98,20.03,259
20160901|2016-05-17 11:00,17,20.04,20.18,20,20.18,294
20160901|2016-05-17 11:30,17,20.18,20.33,20.16,20.3,349
20160901|2016-05-17 12:00,17,20.28,20.3,20.25,20.26,137
20160901|2016-05-17 12:30,17,20.2,20.35,20.15,20.3,384
20160901|2016-05-17 13:00,17,20.34,20.65,20.34,20.53,778
20160901|2016-05-17 13:30,17,20.55,20.6,20.45,20.54,533
20160901|2016-05-17 14:00,17,20.55,20.65,20.4,20.6,1649
20160901|2016-05-17 14:30,17,20.63,20.63,20.45,20.47,977
20160901|2016-05-17 15:00,17,20.45,20.55,20.42,20.48,1197
20160901|2016-05-17 15:30,18,20.48,20.51,20.48,20.5,26
20160901|2016-05-17 16:00,18,20.5,20.5,20.5,20.5,2
20160901|2016-05-17 17:00,18,20.5,20.5,20.5,20.5,5
20160901|2016-05-17 19:00,18,20.47,20.47,20.47,20.47,12
20160901|2016-05-17 19:30,18,20.5,20.55,20.5,20.52,21
20160901|2016-05-17 22:30,18,20.49,20.5,20.49,20.5,3
20160901|2016-05-18 00:00,18,20.6,20.6,20.56,20.56,2
20160901|2016-05-18 01:00,18,20.55,20.6,20.55,20.6,4
20160901|2016-05-18 01:30,18,20.6,20.6,20.55,20.55,5
20160901|2016-05-18 02:00,18,20.55,20.6,20.5,20.53,76
20160901|2016-05-18 02:30,18,20.53,20.53,20.53,20.53,1
20160901|2016-05-18 03:00,18,20.43,20.43,20.43,20.43,1
20160901|2016-05-18 03:30,18,20.43,20.43,20.43,20.43,1
20160901|2016-05-18 04:00,18,20.45,20.45,20.45,20.45,3
20160901|2016-05-18 04:30,18,20.43,20.43,20.43,20.43,6
20160901|2016-05-18 05:00,18,20.4,20.4,20.35,20.4,14
20160901|2016-05-18 05:30,18,20.45,20.45,20.45,20.45,1
20160901|2016-05-18 06:00,18,20.45,20.45,20.45,20.45,3
20160901|2016-05-18 07:00,18,20.52,20.52,20.5,20.5,45
20160901|2016-05-18 07:30,18,20.52,20.6,20.52,20.55,174
20160901|2016-05-18 08:00,18,20.55,20.7,20.55,20.6,971
20160901|2016-05-18 08:30,18,20.6,20.68,20.47,20.5,1270
20160901|2016-05-18 09:00,18,20.5,20.5,20.23,20.23,1139
20160901|2016-05-18 09:30,18,20.28,20.5,20.23,20.5,893
20160901|2016-05-18 10:00,18,20.5,20.5,20.3,20.3,879
20160901|2016-05-18 10:30,18,20.35,20.39,20.25,20.39,553
20160901|2016-05-18 11:00,18,20.37,20.43,20.3,20.35,615
20160901|2016-05-18 11:30,18,20.3,20.38,20.3,20.3,196
20160901|2016-05-18 12:00,18,20.3,20.32,20.2,20.25,461
20160901|2016-05-18 12:30,18,20.2,20.3,20.15,20.25,703
20160901|2016-05-18 13:00,18,20.3,20.73,20.3,20.73,2694
20160901|2016-05-18 13:30,18,20.75,20.78,20.5,20.55,1029
20160901|2016-05-18 14:00,18,20.5,20.7,20.42,20.69,514
20160901|2016-05-18 14:30,18,20.65,20.77,20.53,20.55,507
20160901|2016-05-18 15:00,18,20.55,20.6,20.5,20.55,385
20160901|2016-05-18 15:30,19,20.55,20.56,20.5,20.5,31
20160901|2016-05-18 16:00,19,20.54,20.54,20.54,20.54,3
20160901|2016-05-18 17:00,19,20.57,20.58,20.57,20.58,6
20160901|2016-05-18 17:30,19,20.58,20.58,20.58,20.58,1
20160901|2016-05-18 20:00,19,20.57,20.62,20.57,20.62,15
20160901|2016-05-18 20:30,19,20.65,20.7,20.65,20.7,16
20160901|2016-05-19 02:00,19,20.73,20.77,20.67,20.75,14
20160901|2016-05-19 02:30,19,20.8,20.8,20.7,20.75,17
20160901|2016-05-19 03:00,19,20.7,20.7,20.7,20.7,2
20160901|2016-05-19 03:30,19,20.75,20.8,20.74,20.77,22
20160901|2016-05-19 04:00,19,20.75,20.75,20.75,20.75,3
20160901|2016-05-19 04:30,19,20.75,20.75,20.75,20.75,1
20160901|2016-05-19 05:00,19,20.7,20.77,20.7,20.77,15
20160901|2016-05-19 05:30,19,20.75,20.75,20.7,20.7,7
20160901|2016-05-19 06:30,19,20.65,20.65,20.6,20.65,45
20160901|2016-05-19 07:00,19,20.65,20.7,20.65,20.69,20
20160901|2016-05-19 07:30,19,20.7,20.8,20.7,20.75,66
20160901|2016-05-19 08:00,19,20.75,20.75,20.7,20.7,92
20160901|2016-05-19 08:30,19,20.72,21.05,20.68,21.04,505
20160901|2016-05-19 09:00,19,21.05,21.1,20.88,20.95,922
20160901|2016-05-19 09:30,19,20.95,21.05,20.85,21.05,500
20160901|2016-05-19 10:00,19,21.05,21.12,20.98,21.05,327
20160901|2016-05-19 10:30,19,21.05,21.17,20.95,20.95,307
20160901|2016-05-19 11:00,19,21,21.03,20.93,21.02,207
20160901|2016-05-19 11:30,19,21.02,21.03,20.93,21,289
20160901|2016-05-19 12:00,19,21,21,20.8,20.84,264
20160901|2016-05-19 12:30,19,20.8,20.85,20.7,20.85,752
20160901|2016-05-19 13:00,19,20.82,20.85,20.6,20.67,640
20160901|2016-05-19 13:30,19,20.68,21,20.6,20.98,1572
20160901|2016-05-19 14:00,19,21,21,20.7,20.75,792
20160901|2016-05-19 14:30,19,20.75,20.78,20.65,20.65,639
20160901|2016-05-19 15:00,19,20.65,20.66,20.5,20.5,972
20160901|2016-05-19 15:30,20,20.54,20.54,20.49,20.54,22
20160901|2016-05-19 18:30,20,20.52,20.52,20.52,20.52,1
20160901|2016-05-19 19:00,20,20.45,20.45,20.45,20.45,2
20160901|2016-05-19 19:30,20,20.45,20.47,20.43,20.43,6
20160901|2016-05-19 20:30,20,20.4,20.4,20.38,20.38,35
20160901|2016-05-20 00:00,20,20.35,20.35,20.35,20.35,7
20160901|2016-05-20 00:30,20,20.35,20.35,20.31,20.33,27
20160901|2016-05-20 01:00,20,20.32,20.35,20.28,20.35,56
20160901|2016-05-20 01:30,20,20.38,20.38,20.38,20.38,14
20160901|2016-05-20 02:00,20,20.4,20.4,20.32,20.4,84
20160901|2016-05-20 02:30,20,20.4,20.41,20.37,20.37,43
20160901|2016-05-20 03:00,20,20.35,20.35,20.33,20.33,18
20160901|2016-05-20 03:30,20,20.33,20.4,20.33,20.4,151
20160901|2016-05-20 04:00,20,20.37,20.52,20.37,20.45,154
20160901|2016-05-20 04:30,20,20.47,20.47,20.45,20.45,5
20160901|2016-05-20 05:00,20,20.4,20.45,20.4,20.45,3
20160901|2016-05-20 05:30,20,20.45,20.45,20.4,20.45,28
20160901|2016-05-20 06:00,20,20.46,20.46,20.42,20.42,24
20160901|2016-05-20 06:30,20,20.45,20.45,20.4,20.4,38
20160901|2016-05-20 07:00,20,20.39,20.39,20.39,20.39,1
20160901|2016-05-20 07:30,20,20.42,20.45,20.37,20.4,83
20160901|2016-05-20 08:00,20,20.4,20.4,20.35,20.37,217
20160901|2016-05-20 08:30,20,20.35,20.4,20.25,20.25,394
20160901|2016-05-20 09:00,20,20.25,20.34,20.21,20.29,581
20160901|2016-05-20 09:30,20,20.3,20.38,20.25,20.35,231
20160901|2016-05-20 10:00,20,20.35,20.4,20.32,20.33,297
20160901|2016-05-20 10:30,20,20.35,20.38,20.28,20.36,148
20160901|2016-05-20 11:00,20,20.35,20.4,20.3,20.3,194
20160901|2016-05-20 11:30,20,20.35,20.38,20.3,20.35,206
20160901|2016-05-20 12:00,20,20.35,20.43,20.3,20.37,571
20160901|2016-05-20 12:30,20,20.4,20.5,20.35,20.45,328
20160901|2016-05-20 13:00,20,20.4,20.45,20.3,20.3,277
20160901|2016-05-20 13:30,20,20.3,20.4,20.25,20.35,352
20160901|2016-05-20 14:00,20,20.38,20.5,20.35,20.45,914
20160901|2016-05-20 14:30,20,20.42,20.45,20.3,20.3,585
20160901|2016-05-20 15:00,20,20.33,20.4,20.28,20.3,734
20160901|2016-05-22 17:00,23,20.26,20.31,20.26,20.31,20
20160901|2016-05-22 17:30,23,20.31,20.31,20.31,20.31,3
20160901|2016-05-22 18:00,23,20.31,20.31,20.3,20.3,5
20160901|2016-05-22 18:30,23,20.31,20.31,20.3,20.3,7
20160901|2016-05-22 19:00,23,20.32,20.35,20.32,20.35,30
20160901|2016-05-22 19:30,23,20.35,20.35,20.3,20.32,169
20160901|2016-05-22 20:00,23,20.34,20.37,20.34,20.35,23
20160901|2016-05-22 21:30,23,20.22,20.22,20.22,20.22,2
20160901|2016-05-22 22:30,23,20.22,20.22,20.17,20.22,126
20160901|2016-05-22 23:30,23,20.23,20.23,20.2,20.2,3
20160901|2016-05-23 00:00,23,20.26,20.26,20.26,20.26,1
20160901|2016-05-23 00:30,23,20.25,20.25,20.25,20.25,6
20160901|2016-05-23 01:00,23,20.27,20.27,20.21,20.23,24
20160901|2016-05-23 02:00,23,20.25,20.41,20.25,20.4,16
20160901|2016-05-23 02:30,23,20.35,20.4,20.3,20.3,43
20160901|2016-05-23 03:00,23,20.32,20.32,20.1,20.12,284
20160901|2016-05-23 03:30,23,20.1,20.15,20.1,20.13,87
20160901|2016-05-23 04:00,23,20.15,20.18,20.15,20.18,10
20160901|2016-05-23 04:30,23,20.21,20.34,20.2,20.32,17
20160901|2016-05-23 05:00,23,20.3,20.35,20.28,20.28,12
20160901|2016-05-23 05:30,23,20.3,20.3,20.3,20.3,10
20160901|2016-05-23 06:00,23,20.3,20.3,20.25,20.28,123
20160901|2016-05-23 06:30,23,20.27,20.32,20.15,20.25,159
20160901|2016-05-23 07:00,23,20.25,20.27,20.2,20.26,198
20160901|2016-05-23 07:30,23,20.27,20.32,20.23,20.32,77
20160901|2016-05-23 08:00,23,20.29,20.33,20.25,20.33,153
20160901|2016-05-23 08:30,23,20.3,20.45,20.25,20.4,1037
20160901|2016-05-23 09:00,23,20.35,20.35,20.17,20.25,447
20160901|2016-05-23 09:30,23,20.25,20.28,20.21,20.25,126
20160901|2016-05-23 10:00,23,20.25,20.25,20.15,20.15,205
20160901|2016-05-23 10:30,23,20.17,20.25,20.15,20.22,275
20160901|2016-05-23 11:00,23,20.22,20.22,20.1,20.13,530
20160901|2016-05-23 11:30,23,20.14,20.2,20.13,20.13,447
20160901|2016-05-23 12:00,23,20.13,20.14,20.08,20.13,403
20160901|2016-05-23 12:30,23,20.12,20.15,20.08,20.1,240
20160901|2016-05-23 13:00,23,20.1,20.1,20.07,20.07,318
20160901|2016-05-23 13:30,23,20.09,20.14,20.05,20.13,250
20160901|2016-05-23 14:00,23,20.14,20.25,20.13,20.21,429
20160901|2016-05-23 14:30,23,20.2,20.25,20.15,20.22,816
20160901|2016-05-23 15:00,23,20.25,20.3,20.15,20.2,3367
20160901|2016-05-23 15:30,24,20.23,20.27,20.23,20.24,45
20160901|2016-05-23 16:00,24,20.23,20.24,20.23,20.24,52
20160901|2016-05-23 16:30,24,20.23,20.23,20.22,20.22,67
20160901|2016-05-23 18:00,24,20.2,20.2,20.2,20.2,54
20160901|2016-05-23 18:30,24,20.2,20.21,20.2,20.21,13
20160901|2016-05-23 19:00,24,20.2,20.25,20.2,20.25,5
20160901|2016-05-23 19:30,24,20.22,20.22,20.17,20.17,9
20160901|2016-05-23 21:30,24,20.16,20.16,20.16,20.16,24
20160901|2016-05-24 02:00,24,20.28,20.35,20.2,20.22,106
20160901|2016-05-24 02:30,24,20.19,20.19,20.12,20.12,30
20160901|2016-05-24 03:00,24,20.12,20.13,20.12,20.13,40
20160901|2016-05-24 03:30,24,20.13,20.15,20.08,20.08,77
20160901|2016-05-24 04:00,24,20.1,20.1,20.04,20.05,24
20160901|2016-05-24 04:30,24,20.07,20.07,20.03,20.03,21
20160901|2016-05-24 05:30,24,20.04,20.04,20.04,20.04,1
20160901|2016-05-24 06:00,24,20,20.05,20,20.02,130
20160901|2016-05-24 06:30,24,20.02,20.05,20,20.02,59
20160901|2016-05-24 07:00,24,20.02,20.03,19.92,19.95,152
20160901|2016-05-24 07:30,24,19.95,20,19.95,19.96,291
20160901|2016-05-24 08:00,24,19.97,20,19.95,19.96,110
20160901|2016-05-24 08:30,24,19.95,20,19.85,19.92,2008
20160901|2016-05-24 09:00,24,19.9,19.92,19.85,19.9,280
20160901|2016-05-24 09:30,24,19.9,19.9,19.78,19.85,454
20160901|2016-05-24 10:00,24,19.82,19.9,19.8,19.9,1153
20160901|2016-05-24 10:30,24,19.88,19.9,19.78,19.83,871
20160901|2016-05-24 11:00,24,19.82,19.85,19.77,19.83,455
20160901|2016-05-24 11:30,24,19.8,19.81,19.73,19.77,210
20160901|2016-05-24 12:00,24,19.75,19.8,19.72,19.75,496
20160901|2016-05-24 12:30,24,19.75,19.85,19.75,19.81,1223
20160901|2016-05-24 13:00,24,19.8,19.85,19.7,19.75,378
20160901|2016-05-24 13:30,24,19.75,19.79,19.65,19.65,255
20160901|2016-05-24 14:00,24,19.65,19.65,19.53,19.58,518
20160901|2016-05-24 14:30,24,19.55,19.7,19.55,19.63,651
20160901|2016-05-24 15:00,24,19.64,19.67,19.58,19.6,700
20160901|2016-05-24 15:30,25,19.62,19.62,19.6,19.62,21
20160901|2016-05-24 16:30,25,19.64,19.64,19.63,19.63,25
20160901|2016-05-24 17:00,25,19.65,19.65,19.65,19.65,2
20160901|2016-05-24 19:00,25,19.66,19.67,19.66,19.67,2
20160901|2016-05-24 19:30,25,19.64,19.64,19.63,19.63,8
20160901|2016-05-24 20:00,25,19.62,19.63,19.62,19.63,5
20160901|2016-05-24 22:00,25,19.6,19.6,19.6,19.6,4
20160901|2016-05-24 22:30,25,19.61,19.61,19.61,19.61,1
20160901|2016-05-24 23:30,25,19.6,19.6,19.6,19.6,1
20160901|2016-05-25 00:00,25,19.58,19.59,19.57,19.59,29
20160901|2016-05-25 00:30,25,19.58,19.58,19.58,19.58,11
20160901|2016-05-25 01:00,25,19.59,19.59,19.48,19.5,27
20160901|2016-05-25 01:30,25,19.5,19.5,19.48,19.5,9
20160901|2016-05-25 02:00,25,19.5,19.58,19.5,19.57,29
20160901|2016-05-25 02:30,25,19.55,19.58,19.52,19.58,15
20160901|2016-05-25 03:00,25,19.5,19.5,19.5,19.5,10
20160901|2016-05-25 03:30,25,19.5,19.51,19.5,19.5,27
20160901|2016-05-25 04:30,25,19.5,19.51,19.48,19.48,59
20160901|2016-05-25 05:00,25,19.5,19.5,19.5,19.5,36
20160901|2016-05-25 06:00,25,19.53,19.53,19.51,19.51,2
20160901|2016-05-25 06:30,25,19.52,19.52,19.5,19.5,6
20160901|2016-05-25 07:00,25,19.51,19.51,19.45,19.48,272
20160901|2016-05-25 07:30,25,19.5,19.52,19.45,19.5,662
20160901|2016-05-25 08:00,25,19.53,19.53,19.45,19.5,147
20160901|2016-05-25 08:30,25,19.45,19.49,19.3,19.32,522
20160901|2016-05-25 09:00,25,19.3,19.34,19.2,19.27,565
20160901|2016-05-25 09:30,25,19.3,19.37,19.3,19.35,220
20160901|2016-05-25 10:00,25,19.3,19.39,19.27,19.35,237
20160901|2016-05-25 10:30,25,19.35,19.4,19.3,19.35,212
20160901|2016-05-25 11:00,25,19.35,19.5,19.35,19.5,358
20160901|2016-05-25 11:30,25,19.5,19.5,19.42,19.44,128
20160901|2016-05-25 12:00,25,19.45,19.45,19.37,19.4,98
20160901|2016-05-25 12:30,25,19.37,19.5,19.36,19.44,1087
20160901|2016-05-25 13:00,25,19.45,19.55,19.45,19.5,1020
20160901|2016-05-25 13:30,25,19.47,19.57,19.43,19.57,698
20160901|2016-05-25 14:00,25,19.58,19.62,19.47,19.48,548
20160901|2016-05-25 14:30,25,19.46,19.5,19.4,19.45,661
20160901|2016-05-25 15:00,25,19.45,19.55,19.4,19.5,1109
20160901|2016-05-25 15:30,26,19.5,19.5,19.4,19.46,65
20160901|2016-05-25 16:00,26,19.5,19.5,19.48,19.48,23
20160901|2016-05-25 17:00,26,19.49,19.49,19.49,19.49,4
20160901|2016-05-25 17:30,26,19.45,19.48,19.45,19.46,101
20160901|2016-05-25 18:00,26,19.45,19.45,19.4,19.45,24
20160901|2016-05-25 18:30,26,19.45,19.47,19.43,19.47,55
20160901|2016-05-25 19:00,26,19.52,19.52,19.52,19.52,3
20160901|2016-05-25 19:30,26,19.52,19.53,19.52,19.53,6
20160901|2016-05-25 20:00,26,19.56,19.56,19.56,19.56,2
20160901|2016-05-26 00:00,26,19.56,19.56,19.56,19.56,11
20160901|2016-05-26 02:00,26,19.49,19.5,19.46,19.49,16
20160901|2016-05-26 03:00,26,19.46,19.49,19.46,19.48,6
20160901|2016-05-26 03:30,26,19.45,19.45,19.45,19.45,5
20160901|2016-05-26 05:00,26,19.42,19.42,19.42,19.42,1
20160901|2016-05-26 06:00,26,19.43,19.45,19.43,19.45,25
20160901|2016-05-26 07:00,26,19.4,19.4,19.4,19.4,4
20160901|2016-05-26 07:30,26,19.45,19.47,19.4,19.45,241
20160901|2016-05-26 08:00,26,19.49,19.49,19.44,19.45,31
20160901|2016-05-26 08:30,26,19.45,19.46,19.3,19.45,782
20160901|2016-05-26 09:00,26,19.45,19.47,19.33,19.39,1243
20160901|2016-05-26 09:30,26,19.35,19.51,19.33,19.51,354
20160901|2016-05-26 10:00,26,19.5,19.52,19.43,19.43,330
20160901|2016-05-26 10:30,26,19.4,19.45,19.4,19.4,111
20160901|2016-05-26 11:00,26,19.45,19.5,19.4,19.5,64
20160901|2016-05-26 11:30,26,19.5,19.5,19.44,19.47,142
20160901|2016-05-26 12:00,26,19.45,19.5,19.42,19.45,68
20160901|2016-05-26 12:30,26,19.4,19.5,19.4,19.45,127
20160901|2016-05-26 13:00,26,19.45,19.45,19.36,19.4,64
20160901|2016-05-26 13:30,26,19.4,19.45,19.4,19.4,97
20160901|2016-05-26 14:00,26,19.4,19.45,19.39,19.45,49
20160901|2016-05-26 14:30,26,19.44,19.46,19.4,19.44,543
20160901|2016-05-26 15:00,26,19.45,19.45,19.28,19.35,1088
20160901|2016-05-26 15:30,27,19.35,19.35,19.35,19.35,27
20160901|2016-05-26 16:00,27,19.35,19.35,19.35,19.35,9
20160901|2016-05-26 17:00,27,19.35,19.4,19.35,19.4,4
20160901|2016-05-26 17:30,27,19.36,19.37,19.35,19.37,45
20160901|2016-05-26 18:30,27,19.34,19.34,19.34,19.34,3
20160901|2016-05-26 19:00,27,19.33,19.35,19.33,19.35,4
20160901|2016-05-26 19:30,27,19.33,19.33,19.33,19.33,3
20160901|2016-05-26 21:00,27,19.35,19.35,19.35,19.35,3
20160901|2016-05-26 23:30,27,19.35,19.35,19.33,19.33,4
20160901|2016-05-27 00:30,27,19.33,19.33,19.32,19.32,16
20160901|2016-05-27 01:00,27,19.33,19.35,19.3,19.35,46
20160901|2016-05-27 01:30,27,19.35,19.35,19.35,19.35,1
20160901|2016-05-27 02:00,27,19.35,19.38,19.33,19.38,49
20160901|2016-05-27 02:30,27,19.35,19.4,19.3,19.35,219
20160901|2016-05-27 03:00,27,19.37,19.37,19.37,19.37,1
20160901|2016-05-27 03:30,27,19.36,19.37,19.36,19.37,4
20160901|2016-05-27 04:30,27,19.3,19.32,19.3,19.3,16
20160901|2016-05-27 05:30,27,19.35,19.35,19.3,19.32,12
20160901|2016-05-27 06:30,27,19.32,19.33,19.3,19.32,26
20160901|2016-05-27 07:00,27,19.32,19.32,19.29,19.29,39
20160901|2016-05-27 07:30,27,19.3,19.35,19.29,19.32,53
20160901|2016-05-27 08:00,27,19.34,19.35,19.33,19.35,25
20160901|2016-05-27 08:30,27,19.35,19.4,19.3,19.36,528
20160901|2016-05-27 09:00,27,19.36,19.4,19.32,19.33,673
20160901|2016-05-27 09:30,27,19.31,19.4,19.3,19.38,456
20160901|2016-05-27 10:00,27,19.35,19.45,19.33,19.35,260
20160901|2016-05-27 10:30,27,19.33,19.38,19.33,19.35,127
20160901|2016-05-27 11:00,27,19.3,19.38,19.3,19.35,61
20160901|2016-05-27 11:30,27,19.33,19.42,19.33,19.42,263
20160901|2016-05-27 12:00,27,19.42,19.42,19.37,19.37,281
20160901|2016-05-27 12:30,27,19.4,19.45,19.37,19.41,228
20160901|2016-05-27 13:00,27,19.44,19.49,19.3,19.35,312
20160901|2016-05-27 13:30,27,19.35,19.4,19.31,19.31,116
20160901|2016-05-27 14:00,27,19.34,19.4,19.32,19.35,140
20160901|2016-05-27 14:30,27,19.32,19.35,19.2,19.23,645
20160901|2016-05-27 15:00,27,19.25,19.25,19.15,19.2,1083
20160901|2016-05-29 17:00,30,19.19,19.19,19.19,19.19,3
20160901|2016-05-29 18:30,30,19.15,19.15,19.15,19.15,14
20160901|2016-05-29 19:30,30,19.15,19.15,19.15,19.15,51
20160901|2016-05-29 20:00,30,19.17,19.18,19.13,19.15,110
20160901|2016-05-29 20:30,30,19.18,19.18,19.13,19.13,102
20160901|2016-05-29 21:00,30,19.15,19.15,19.13,19.13,9
20160901|2016-05-29 21:30,30,19.13,19.13,19.13,19.13,16
20160901|2016-05-29 22:30,30,19.14,19.15,19.14,19.15,6
20160901|2016-05-29 23:00,30,19.14,19.14,19.13,19.13,3
20160901|2016-05-30 00:30,30,19.12,19.13,19.1,19.1,22
20160901|2016-05-30 01:00,30,19.1,19.13,19.05,19.05,30
20160901|2016-05-30 01:30,30,19.16,19.16,19.15,19.16,15
20160901|2016-05-30 03:30,30,19.17,19.17,19.17,19.17,1
20160901|2016-05-30 04:00,30,19.18,19.18,19.15,19.15,25
20160901|2016-05-30 05:30,30,19.14,19.14,19.1,19.1,11
20160901|2016-05-30 08:00,30,19.15,19.15,19.15,19.15,2
20160901|2016-05-30 08:30,30,19.15,19.15,19.15,19.15,20
20160901|2016-05-30 09:00,30,19.15,19.15,19.15,19.15,12
20160901|2016-05-30 09:30,30,19.15,19.15,19.14,19.14,5
20160901|2016-05-30 10:00,30,19.1,19.13,19.1,19.13,4
20160901|2016-05-30 17:00,31,19.17,19.22,19.17,19.22,13
20160901|2016-05-30 17:30,31,19.25,19.25,19.25,19.25,3
20160901|2016-05-30 20:00,31,19.21,19.21,19.21,19.21,1
20160901|2016-05-30 21:00,31,19.16,19.16,19.15,19.15,4
20160901|2016-05-30 23:00,31,19.15,19.15,19.15,19.15,1
20160901|2016-05-31 02:00,31,19.17,19.19,19.15,19.16,27
20160901|2016-05-31 03:00,31,19.2,19.22,19.2,19.2,12
20160901|2016-05-31 04:30,31,19.15,19.15,19.15,19.15,2
20160901|2016-05-31 05:00,31,19.15,19.15,19.15,19.15,3
20160901|2016-05-31 05:30,31,19.2,19.2,19.16,19.2,10
20160901|2016-05-31 06:00,31,19.2,19.2,19.15,19.15,30
20160901|2016-05-31 06:30,31,19.15,19.15,19.1,19.13,81
20160901|2016-05-31 07:00,31,19.13,19.14,19.05,19.05,120
20160901|2016-05-31 07:30,31,19.1,19.1,19.05,19.1,17
20160901|2016-05-31 08:00,31,19.08,19.1,19.05,19.08,101
20160901|2016-05-31 08:30,31,19.05,19.19,19.05,19.1,476
20160901|2016-05-31 09:00,31,19.1,19.1,19,19.05,528
20160901|2016-05-31 09:30,31,19.05,19.2,19,19.1,528
20160901|2016-05-31 10:00,31,19.1,19.35,19.1,19.26,543
20160901|2016-05-31 10:30,31,19.25,19.48,19.2,19.4,705
20160901|2016-05-31 11:00,31,19.45,19.5,19.4,19.47,423
20160901|2016-05-31 11:30,31,19.45,19.48,19.4,19.43,169
20160901|2016-05-31 12:00,31,19.45,19.5,19.37,19.4,836
20160901|2016-05-31 12:30,31,19.35,19.5,19.35,19.48,431
20160901|2016-05-31 13:00,31,19.48,19.6,19.45,19.49,844
20160901|2016-05-31 13:30,31,19.45,19.55,19.45,19.55,308
20160901|2016-05-31 14:00,31,19.5,19.55,19.3,19.3,665
20160901|2016-05-31 14:30,31,19.32,19.35,19.1,19.21,1213
20160901|2016-05-31 15:00,31,19.23,19.3,19.05,19.05,1451
20160901|2016-05-31 15:30,1,19.06,19.13,19.06,19.12,166
20160901|2016-05-31 16:00,1,19.11,19.12,19.08,19.08,49
20160901|2016-05-31 16:30,1,19.1,19.1,19.1,19.1,15
20160901|2016-05-31 17:00,1,19.09,19.15,19.05,19.05,78
20160901|2016-05-31 17:30,1,19.09,19.1,19.08,19.08,97
20160901|2016-05-31 18:30,1,19.07,19.07,19.07,19.07,2
20160901|2016-05-31 20:30,1,19.09,19.09,19.08,19.08,24
20160901|2016-05-31 21:00,1,19.08,19.08,19.04,19.04,40
20160901|2016-05-31 21:30,1,19.02,19.03,19.02,19.03,7
20160901|2016-05-31 22:00,1,19.05,19.05,19.05,19.05,1
20160901|2016-05-31 22:30,1,19.08,19.08,19.08,19.08,2
20160901|2016-05-31 23:00,1,19.07,19.08,19.04,19.04,19
20160901|2016-05-31 23:30,1,19.05,19.08,19.05,19.07,17
20160901|2016-06-01 00:00,1,19.14,19.18,19.14,19.18,19
20160901|2016-06-01 00:30,1,19.17,19.17,19.15,19.16,12
20160901|2016-06-01 01:00,1,19.15,19.15,19.11,19.11,12
20160901|2016-06-01 01:30,1,19.13,19.13,19.13,19.13,4
20160901|2016-06-01 02:00,1,19.13,19.23,19.13,19.23,12
20160901|2016-06-01 02:30,1,19.2,19.2,19.13,19.16,26
20160901|2016-06-01 03:00,1,19.11,19.11,19.11,19.11,2
20160901|2016-06-01 03:30,1,19.2,19.23,19.2,19.22,3
20160901|2016-06-01 04:00,1,19.25,19.25,19.25,19.25,9
20160901|2016-06-01 04:30,1,19.25,19.25,19.25,19.25,9
20160901|2016-06-01 05:00,1,19.3,19.3,19.28,19.29,19
20160901|2016-06-01 05:30,1,19.28,19.28,19.25,19.27,47
20160901|2016-06-01 06:00,1,19.27,19.32,19.27,19.32,30
20160901|2016-06-01 06:30,1,19.3,19.3,19.25,19.25,39
20160901|2016-06-01 07:00,1,19.25,19.29,19.2,19.25,108
20160901|2016-06-01 07:30,1,19.22,19.25,19.22,19.25,64
20160901|2016-06-01 08:00,1,19.26,19.35,19.26,19.3,86
20160901|2016-06-01 08:30,1,19.3,19.38,19.2,19.35,1292
20160901|2016-06-01 09:00,1,19.33,19.39,19.21,19.29,1066
20160901|2016-06-01 09:30,1,19.26,19.29,19.16,19.17,1087
20160901|2016-06-01 10:00,1,19.17,19.18,19.05,19.15,1092
20160901|2016-06-01 10:30,1,19.15,19.19,19.1,19.1,254
20160901|2016-06-01 11:00,1,19.1,19.1,19.02,19.06,371
20160901|2016-06-01 11:30,1,19.05,19.13,19.05,19.08,191
20160901|2016-06-01 12:00,1,19.08,19.14,19.08,19.13,74
20160901|2016-06-01 12:30,1,19.15,19.25,19.13,19.18,440
20160901|2016-06-01 13:00,1,19.18,19.25,19.04,19.1,140
20160901|2016-06-01 13:30,1,19.15,19.19,19.07,19.07,98
20160901|2016-06-01 14:00,1,19.05,19.1,19,19.04,92
20160901|2016-06-01 14:30,1,19.02,19.13,19,19.06,259
20160901|2016-06-01 15:00,1,19.07,19.1,19.03,19.05,502
20160901|2016-06-01 15:30,2,19.15,19.15,19.09,19.09,6
20160901|2016-06-01 17:00,2,19.15,19.15,19.15,19.15,3
20160901|2016-06-01 18:30,2,19.15,19.15,19.12,19.12,8
20160901|2016-06-01 19:00,2,19.12,19.12,19.12,19.12,15
20160901|2016-06-01 19:30,2,19.15,19.15,19.15,19.15,5
20160901|2016-06-01 21:30,2,19.23,19.23,19.22,19.22,17
20160901|2016-06-02 00:00,2,19.23,19.24,19.2,19.24,6
20160901|2016-06-02 01:00,2,19.25,19.25,19.21,19.21,3
20160901|2016-06-02 02:00,2,19.17,19.2,19.17,19.2,18
20160901|2016-06-02 02:30,2,19.2,19.2,19.2,19.2,2
20160901|2016-06-02 03:00,2,19.19,19.19,19.17,19.17,5
20160901|2016-06-02 03:30,2,19.15,19.15,19.15,19.15,34
20160901|2016-06-02 04:00,2,19.12,19.16,19.1,19.16,13
20160901|2016-06-02 04:30,2,19.12,19.12,19.1,19.1,6
20160901|2016-06-02 05:00,2,19.13,19.13,19.13,19.13,3
20160901|2016-06-02 05:30,2,19.1,19.1,19.1,19.1,2
20160901|2016-06-02 06:30,2,19.1,19.1,19.1,19.1,2
20160901|2016-06-02 07:00,2,19.15,19.2,19.15,19.16,7
20160901|2016-06-02 07:30,2,19.15,19.17,19.15,19.17,9
20160901|2016-06-02 08:00,2,19.2,19.26,19.18,19.2,217
20160901|2016-06-02 08:30,2,19.15,19.35,19.15,19.33,1038
20160901|2016-06-02 09:00,2,19.33,19.33,19.24,19.3,179
20160901|2016-06-02 09:30,2,19.3,19.3,19.22,19.27,156
20160901|2016-06-02 10:00,2,19.25,19.27,19.17,19.22,351
20160901|2016-06-02 10:30,2,19.22,19.27,19.15,19.21,195
20160901|2016-06-02 11:00,2,19.2,19.26,19.2,19.25,75
20160901|2016-06-02 11:30,2,19.25,19.28,19.15,19.17,166
20160901|2016-06-02 12:00,2,19.15,19.17,19.13,19.15,127
20160901|2016-06-02 12:30,2,19.1,19.15,19.01,19.01,509
20160901|2016-06-02 13:00,2,19.03,19.03,18.95,18.97,232
20160901|2016-06-02 13:30,2,18.97,19.05,18.95,18.99,190
20160901|2016-06-02 14:00,2,18.96,19.05,18.92,18.92,282
20160901|2016-06-02 14:30,2,18.92,19,18.9,18.92,642
20160901|2016-06-02 15:00,2,18.92,18.94,18.85,18.9,1274
20160901|2016-06-02 15:30,3,18.93,18.93,18.9,18.92,54
20160901|2016-06-02 16:30,3,18.9,18.9,18.9,18.9,6
20160901|2016-06-02 17:30,3,18.92,18.92,18.92,18.92,1
20160901|2016-06-02 18:30,3,18.9,18.9,18.88,18.88,15
20160901|2016-06-02 20:30,3,18.93,18.93,18.9,18.9,14
20160901|2016-06-02 21:00,3,18.9,18.93,18.9,18.92,8
20160901|2016-06-02 21:30,3,18.95,18.95,18.95,18.95,51
20160901|2016-06-02 22:30,3,18.91,18.91,18.91,18.91,2
20160901|2016-06-03 02:00,3,18.92,18.92,18.92,18.92,10
20160901|2016-06-03 02:30,3,18.9,18.92,18.88,18.91,17
20160901|2016-06-03 03:00,3,18.93,18.93,18.93,18.93,1
20160901|2016-06-03 06:00,3,18.9,18.9,18.87,18.88,54
20160901|2016-06-03 06:30,3,18.88,18.89,18.87,18.87,15
20160901|2016-06-03 07:00,3,18.9,18.95,18.85,18.9,323
20160901|2016-06-03 07:30,3,19.04,19.35,19.02,19.16,777
20160901|2016-06-03 08:00,3,19.15,19.27,19.12,19.15,309
20160901|2016-06-03 08:30,3,19.1,19.35,19.1,19.3,374
20160901|2016-06-03 09:00,3,19.28,19.48,19.28,19.4,456
20160901|2016-06-03 09:30,3,19.43,19.43,19.2,19.25,234
20160901|2016-06-03 10:00,3,19.25,19.36,19.25,19.3,257
20160901|2016-06-03 10:30,3,19.3,19.3,19.08,19.08,478
20160901|2016-06-03 11:00,3,19.07,19.15,19.05,19.1,415
20160901|2016-06-03 11:30,3,19.1,19.2,19.03,19.19,361
20160901|2016-06-03 12:00,3,19.2,19.2,19.1,19.17,246
20160901|2016-06-03 12:30,3,19.19,19.2,19.09,19.11,224
20160901|2016-06-03 13:00,3,19.1,19.13,19.02,19.03,347
20160901|2016-06-03 13:30,3,19,19.02,18.82,18.87,623
20160901|2016-06-03 14:00,3,18.87,18.95,18.86,18.89,893
20160901|2016-06-03 14:30,3,18.9,18.95,18.85,18.88,880
20160901|2016-06-03 15:00,3,18.92,19,18.87,18.9,698
20160901|2016-06-05 17:00,6,18.95,19,18.95,19,13
20160901|2016-06-05 17:30,6,18.95,18.95,18.94,18.94,4
20160901|2016-06-05 18:00,6,18.96,18.96,18.96,18.96,1
20160901|2016-06-05 18:30,6,19.04,19.04,19.04,19.04,6
20160901|2016-06-05 19:00,6,19.01,19.05,19.01,19.05,30
20160901|2016-06-05 20:00,6,19.05,19.05,19.03,19.05,155
20160901|2016-06-05 21:00,6,19.05,19.07,19.05,19.05,33
20160901|2016-06-05 21:30,6,19.07,19.07,19.07,19.07,15
20160901|2016-06-05 22:00,6,19.05,19.07,19.05,19.05,64
20160901|2016-06-05 22:30,6,19.05,19.05,18.98,18.99,116
20160901|2016-06-05 23:00,6,19.04,19.04,19.03,19.03,2
20160901|2016-06-06 00:00,6,19.05,19.06,19.03,19.06,25
20160901|2016-06-06 01:00,6,19.04,19.04,19.04,19.04,7
20160901|2016-06-06 01:30,6,19.05,19.05,19.01,19.02,200
20160901|2016-06-06 02:00,6,19.03,19.03,18.93,18.93,47
20160901|2016-06-06 02:30,6,18.9,18.9,18.9,18.9,39
20160901|2016-06-06 03:00,6,18.95,18.95,18.94,18.94,15
20160901|2016-06-06 03:30,6,18.97,18.97,18.97,18.97,4
20160901|2016-06-06 04:00,6,18.94,18.99,18.94,18.99,27
20160901|2016-06-06 04:30,6,18.95,18.95,18.95,18.95,8
20160901|2016-06-06 05:00,6,19,19,18.96,19,7
20160901|2016-06-06 05:30,6,19,19,19,19,3
20160901|2016-06-06 06:00,6,18.99,19,18.95,18.95,36
20160901|2016-06-06 06:30,6,18.93,18.93,18.9,18.9,32
20160901|2016-06-06 07:00,6,18.9,18.92,18.8,18.88,206
20160901|2016-06-06 07:30,6,18.87,18.9,18.87,18.87,16
20160901|2016-06-06 08:00,6,18.9,19.05,18.89,18.99,494
20160901|2016-06-06 08:30,6,18.95,19,18.82,18.89,510
20160901|2016-06-06 09:00,6,18.87,18.9,18.8,18.9,423
20160901|2016-06-06 09:30,6,18.88,18.9,18.83,18.85,333
20160901|2016-06-06 10:00,6,18.89,18.93,18.85,18.93,262
20160901|2016-06-06 10:30,6,18.92,18.93,18.8,18.93,541
20160901|2016-06-06 11:00,6,18.94,19,18.93,18.98,183
20160901|2016-06-06 11:30,6,19,19.15,18.86,19.06,627
20160901|2016-06-06 12:00,6,19.05,19.07,18.9,18.9,169
20160901|2016-06-06 12:30,6,18.9,18.95,18.82,18.86,156
20160901|2016-06-06 13:00,6,18.85,18.9,18.82,18.85,302
20160901|2016-06-06 13:30,6,18.85,18.9,18.8,18.87,122
20160901|2016-06-06 14:00,6,18.87,18.88,18.83,18.86,194
20160901|2016-06-06 14:30,6,18.86,18.95,18.85,18.89,336
20160901|2016-06-06 15:00,6,18.87,18.91,18.85,18.9,605
20160901|2016-06-06 15:30,7,18.94,18.95,18.92,18.95,31
20160901|2016-06-06 16:00,7,18.9,18.98,18.9,18.97,72
20160901|2016-06-06 16:30,7,19,19.05,18.95,19,71
20160901|2016-06-06 17:00,7,18.95,18.97,18.95,18.97,111
20160901|2016-06-06 17:30,7,18.95,18.95,18.95,18.95,1
20160901|2016-06-06 22:00,7,18.92,18.92,18.92,18.92,21
20160901|2016-06-06 22:30,7,18.9,18.9,18.9,18.9,1
20160901|2016-06-07 00:00,7,18.9,18.9,18.9,18.9,6
20160901|2016-06-07 01:00,7,18.89,18.89,18.83,18.83,18
20160901|2016-06-07 01:30,7,18.83,18.85,18.83,18.85,11
20160901|2016-06-07 02:00,7,18.85,18.85,18.74,18.75,83
20160901|2016-06-07 02:30,7,18.73,18.76,18.7,18.7,89
20160901|2016-06-07 03:00,7,18.7,18.7,18.7,18.7,1
20160901|2016-06-07 03:30,7,18.73,18.73,18.7,18.72,21
20160901|2016-06-07 04:30,7,18.73,18.73,18.71,18.71,12
20160901|2016-06-07 05:00,7,18.75,18.75,18.73,18.74,30
20160901|2016-06-07 06:00,7,18.7,18.75,18.7,18.75,33
20160901|2016-06-07 06:30,7,18.72,18.76,18.72,18.76,25
20160901|2016-06-07 07:00,7,18.75,18.77,18.72,18.75,87
20160901|2016-06-07 07:30,7,18.78,18.83,18.77,18.78,151
20160901|2016-06-07 08:00,7,18.78,18.9,18.78,18.8,44
20160901|2016-06-07 08:30,7,18.8,18.9,18.75,18.81,452
20160901|2016-06-07 09:00,7,18.85,18.85,18.72,18.78,717
20160901|2016-06-07 09:30,7,18.77,18.79,18.71,18.75,881
20160901|2016-06-07 10:00,7,18.76,18.79,18.68,18.7,777
20160901|2016-06-07 10:30,7,18.7,18.8,18.68,18.75,203
20160901|2016-06-07 11:00,7,18.78,18.8,18.72,18.72,126
20160901|2016-06-07 11:30,7,18.73,18.74,18.68,18.7,276
20160901|2016-06-07 12:00,7,18.7,18.78,18.7,18.73,369
20160901|2016-06-07 12:30,7,18.73,18.81,18.7,18.79,284
20160901|2016-06-07 13:00,7,18.8,18.8,18.7,18.76,276
20160901|2016-06-07 13:30,7,18.75,18.79,18.7,18.79,552
20160901|2016-06-07 14:00,7,18.8,18.85,18.77,18.82,678
20160901|2016-06-07 14:30,7,18.83,18.95,18.8,18.9,841
20160901|2016-06-07 15:00,7,18.93,19.05,18.9,18.95,1206
20160901|2016-06-07 15:30,8,19,19.01,18.93,18.95,79
20160901|2016-06-07 17:00,8,19,19,18.97,18.97,5
20160901|2016-06-07 20:30,8,19,19,19,19,2
20160901|2016-06-07 22:30,8,18.95,18.95,18.93,18.95,3
20160901|2016-06-07 23:30,8,18.95,18.95,18.95,18.95,1
20160901|2016-06-08 00:30,8,18.95,18.96,18.95,18.96,2
20160901|2016-06-08 01:00,8,18.95,18.95,18.93,18.95,27
20160901|2016-06-08 02:00,8,18.98,18.98,18.95,18.95,3
20160901|2016-06-08 02:30,8,18.92,18.96,18.92,18.96,4
20160901|2016-06-08 04:00,8,18.95,18.95,18.95,18.95,3
20160901|2016-06-08 05:00,8,18.91,18.94,18.91,18.94,10
20160901|2016-06-08 05:30,8,18.92,18.93,18.92,18.93,13
20160901|2016-06-08 06:00,8,18.95,19,18.92,18.94,186
20160901|2016-06-08 06:30,8,18.94,18.95,18.94,18.94,34
20160901|2016-06-08 07:00,8,18.94,18.94,18.92,18.92,16
20160901|2016-06-08 07:30,8,18.92,18.94,18.92,18.94,2
20160901|2016-06-08 08:00,8,18.92,19,18.9,18.95,169
20160901|2016-06-08 08:30,8,18.95,19,18.8,18.87,1355
20160901|2016-06-08 09:00,8,18.9,19.15,18.9,19,1169
20160901|2016-06-08 09:30,8,19.05,19.12,19,19.09,512
20160901|2016-06-08 10:00,8,19.09,19.2,19.05,19.14,377
20160901|2016-06-08 10:30,8,19.13,19.13,19.05,19.05,211
20160901|2016-06-08 11:00,8,19.1,19.1,18.98,19.02,397
20160901|2016-06-08 11:30,8,19,19.1,19,19.06,266
20160901|2016-06-08 12:00,8,19.05,19.15,19.03,19.15,454
20160901|2016-06-08 12:30,8,19.15,19.17,19.08,19.12,341
20160901|2016-06-08 13:00,8,19.13,19.15,19,19.03,243
20160901|2016-06-08 13:30,8,19.03,19.08,19,19.03,171
20160901|2016-06-08 14:00,8,19.03,19.13,19.03,19.07,598
20160901|2016-06-08 14:30,8,19.08,19.12,19.03,19.07,917
20160901|2016-06-08 15:00,8,19.08,19.12,19,19.05,708
20160901|2016-06-08 15:30,9,19.05,19.07,19.05,19.05,7
20160901|2016-06-08 20:30,9,19.18,19.18,19.18,19.18,6
20160901|2016-06-08 21:00,9,19.2,19.2,19.2,19.2,1
20160901|2016-06-08 21:30,9,19.19,19.19,19.19,19.19,1
20160901|2016-06-08 23:00,9,19.2,19.2,19.2,19.2,3
20160901|2016-06-09 00:00,9,19.2,19.2,19.2,19.2,3
20160901|2016-06-09 00:30,9,19.2,19.2,19.16,19.16,25
20160901|2016-06-09 02:00,9,19.2,19.25,19.2,19.25,20
20160901|2016-06-09 02:30,9,19.25,19.31,19.25,19.31,35
20160901|2016-06-09 03:00,9,19.3,19.3,19.28,19.29,9
20160901|2016-06-09 03:30,9,19.3,19.3,19.23,19.23,14
20160901|2016-06-09 04:00,9,19.23,19.25,19.23,19.25,4
20160901|2016-06-09 04:30,9,19.25,19.25,19.25,19.25,1
20160901|2016-06-09 05:00,9,19.25,19.31,19.24,19.29,80
20160901|2016-06-09 05:30,9,19.3,19.35,19.25,19.25,27
20160901|2016-06-09 06:00,9,19.24,19.25,19.24,19.25,4
20160901|2016-06-09 06:30,9,19.25,19.33,19.25,19.3,25
20160901|2016-06-09 07:00,9,19.33,19.33,19.32,19.33,11
20160901|2016-06-09 07:30,9,19.3,19.33,19.3,19.32,16
20160901|2016-06-09 08:00,9,19.32,19.32,19.3,19.32,18
20160901|2016-06-09 08:30,9,19.3,19.4,19.25,19.3,1946
20160901|2016-06-09 09:00,9,19.28,19.4,19.28,19.39,886
20160901|2016-06-09 09:30,9,19.37,19.39,19.27,19.37,627
20160901|2016-06-09 10:00,9,19.36,19.4,19.26,19.4,440
20160901|2016-06-09 10:30,9,19.38,19.45,19.35,19.4,831
20160901|2016-06-09 11:00,9,19.4,19.43,19.36,19.37,261
20160901|2016-06-09 11:30,9,19.38,19.41,19.27,19.31,442
20160901|2016-06-09 12:00,9,19.29,19.35,19.2,19.22,385
20160901|2016-06-09 12:30,9,19.25,19.3,19.16,19.25,506
20160901|2016-06-09 13:00,9,19.3,19.33,19.22,19.25,462
20160901|2016-06-09 13:30,9,19.25,19.26,19.17,19.25,530
20160901|2016-06-09 14:00,9,19.2,19.35,19.18,19.27,944
20160901|2016-06-09 14:30,9,19.29,19.35,19.25,19.32,671
20160901|2016-06-09 15:00,9,19.3,19.45,19.3,19.4,536
20160901|2016-06-09 15:30,10,19.4,19.46,19.39,19.45,45
20160901|2016-06-09 16:00,10,19.44,19.44,19.44,19.44,1
20160901|2016-06-09 16:30,10,19.42,19.44,19.4,19.4,8
20160901|2016-06-09 21:00,10,19.42,19.42,19.42,19.42,9
20160901|2016-06-09 22:30,10,19.43,19.43,19.43,19.43,2
20160901|2016-06-10 01:30,10,19.45,19.45,19.45,19.45,1
20160901|2016-06-10 02:00,10,19.5,19.6,19.5,19.57,86
20160901|2016-06-10 02:30,10,19.59,19.63,19.55,19.6,35
20160901|2016-06-10 03:00,10,19.63,19.68,19.63,19.63,26
20160901|2016-06-10 03:30,10,19.7,19.73,19.65,19.72,289
20160901|2016-06-10 04:00,10,19.72,19.8,19.69,19.72,138
20160901|2016-06-10 04:30,10,19.77,19.82,19.77,19.82,57
20160901|2016-06-10 05:00,10,19.8,19.82,19.8,19.8,11
20160901|2016-06-10 05:30,10,19.8,19.8,19.77,19.77,9
20160901|2016-06-10 06:00,10,19.78,19.8,19.73,19.77,143
20160901|2016-06-10 06:30,10,19.77,19.85,19.77,19.85,34
20160901|2016-06-10 07:00,10,19.85,19.9,19.84,19.84,141
20160901|2016-06-10 07:30,10,19.83,19.95,19.82,19.92,152
20160901|2016-06-10 08:00,10,19.95,20,19.89,19.89,388
20160901|2016-06-10 08:30,10,19.85,19.95,19.8,19.85,1643
20160901|2016-06-10 09:00,10,19.85,19.95,19.78,19.8,654
20160901|2016-06-10 09:30,10,19.78,19.85,19.7,19.79,620
20160901|2016-06-10 10:00,10,19.77,19.85,19.75,19.85,471
20160901|2016-06-10 10:30,10,19.85,19.98,19.8,19.92,587
20160901|2016-06-10 11:00,10,19.92,20.02,19.9,19.98,463
20160901|2016-06-10 11:30,10,20,20.05,19.93,19.97,654
20160901|2016-06-10 12:00,10,20,20.03,19.95,19.98,489
20160901|2016-06-10 12:30,10,19.98,20.22,19.98,20.2,573
20160901|2016-06-10 13:00,10,20.15,20.3,20.15,20.2,373
20160901|2016-06-10 13:30,10,20.21,20.28,20.16,20.18,305
20160901|2016-06-10 14:00,10,20.15,20.28,20.15,20.15,681
20160901|2016-06-10 14:30,10,20.15,20.18,20,20.12,899
20160901|2016-06-10 15:00,10,20.15,20.25,20.1,20.1,1922
20160901|2016-06-12 17:00,13,20.29,20.42,20.28,20.42,35
20160901|2016-06-12 17:30,13,20.4,20.43,20.38,20.43,20
20160901|2016-06-12 18:00,13,20.43,20.43,20.4,20.42,13
20160901|2016-06-12 18:30,13,20.43,20.45,20.43,20.45,14
20160901|2016-06-12 19:00,13,20.5,20.55,20.47,20.48,79
20160901|2016-06-12 19:30,13,20.48,20.52,20.48,20.5,40
20160901|2016-06-12 20:00,13,20.55,20.6,20.53,20.58,165
20160901|2016-06-12 20:30,13,20.6,20.65,20.58,20.63,71
20160901|2016-06-12 21:00,13,20.6,20.62,20.58,20.62,30
20160901|2016-06-12 21:30,13,20.65,20.65,20.62,20.62,12
20160901|2016-06-12 22:00,13,20.65,20.65,20.65,20.65,28
20160901|2016-06-12 22:30,13,20.67,20.67,20.65,20.65,8
20160901|2016-06-12 23:00,13,20.67,20.67,20.67,20.67,4
20160901|2016-06-12 23:30,13,20.68,20.74,20.68,20.73,49
20160901|2016-06-13 00:00,13,20.72,20.72,20.72,20.72,2
20160901|2016-06-13 00:30,13,20.7,20.75,20.7,20.74,16
20160901|2016-06-13 01:00,13,20.75,20.77,20.75,20.77,22
20160901|2016-06-13 01:30,13,20.7,20.75,20.7,20.74,5
20160901|2016-06-13 02:00,13,20.7,20.72,20.65,20.66,38
20160901|2016-06-13 02:30,13,20.65,20.8,20.65,20.75,116
20160901|2016-06-13 03:00,13,20.7,20.75,20.65,20.65,17
20160901|2016-06-13 03:30,13,20.65,20.7,20.65,20.65,24
20160901|2016-06-13 04:00,13,20.7,20.73,20.7,20.73,39
20160901|2016-06-13 04:30,13,20.73,20.8,20.7,20.77,73
20160901|2016-06-13 05:00,13,20.75,20.77,20.73,20.77,45
20160901|2016-06-13 05:30,13,20.77,20.77,20.77,20.77,2
20160901|2016-06-13 06:00,13,20.73,20.73,20.65,20.67,26
20160901|2016-06-13 06:30,13,20.65,20.65,20.55,20.55,371
20160901|2016-06-13 07:00,13,20.58,20.65,20.53,20.64,59
20160901|2016-06-13 07:30,13,20.6,20.65,20.6,20.65,44
20160901|2016-06-13 08:00,13,20.65,20.75,20.62,20.75,396
20160901|2016-06-13 08:30,13,20.7,20.7,20.35,20.43,2243
20160901|2016-06-13 09:00,13,20.41,20.55,20.35,20.38,782
20160901|2016-06-13 09:30,13,20.36,20.52,20.31,20.43,1046
20160901|2016-06-13 10:00,13,20.45,20.6,20.44,20.5,476
20160901|2016-06-13 10:30,13,20.51,20.97,20.51,20.9,1373
20160901|2016-06-13 11:00,13,20.9,20.93,20.55,20.61,4429
20160901|2016-06-13 11:30,13,20.6,20.68,20.53,20.58,844
20160901|2016-06-13 12:00,13,20.55,20.76,20.54,20.6,450
20160901|2016-06-13 12:30,13,20.6,20.85,20.58,20.76,1042
20160901|2016-06-13 13:00,13,20.76,20.95,20.65,20.88,1197
20160901|2016-06-13 13:30,13,20.9,21.05,20.85,21.02,2013
20160901|2016-06-13 14:00,13,21.03,21.35,21.02,21.15,3515
20160901|2016-06-13 14:30,13,21.18,21.55,21.11,21.48,2514
20160901|2016-06-13 15:00,13,21.48,21.7,21.4,21.65,2752
20160901|2016-06-13 15:30,14,21.63,21.73,21.6,21.7,76
20160901|2016-06-13 16:00,14,21.7,21.8,21.7,21.73,59
20160901|2016-06-13 16:30,14,21.75,21.77,21.75,21.75,38
20160901|2016-06-13 17:00,14,21.75,21.85,21.75,21.85,197
20160901|2016-06-13 17:30,14,21.82,21.87,21.8,21.86,141
20160901|2016-06-13 18:00,14,21.9,21.9,21.85,21.88,26
20160901|2016-06-13 18:30,14,21.85,21.87,21.85,21.87,15
20160901|2016-06-13 19:00,14,21.89,21.9,21.7,21.7,80
20160901|2016-06-13 19:30,14,21.76,21.85,21.75,21.85,62
20160901|2016-06-13 20:00,14,21.82,21.85,21.82,21.85,9
20160901|2016-06-13 20:30,14,21.85,21.85,21.85,21.85,17
20160901|2016-06-13 21:00,14,21.85,21.85,21.85,21.85,2
20160901|2016-06-13 21:30,14,21.85,21.85,21.85,21.85,1
20160901|2016-06-13 22:00,14,21.8,21.9,21.8,21.86,73
20160901|2016-06-13 23:00,14,21.8,21.82,21.8,21.82,20
20160901|2016-06-13 23:30,14,21.8,21.8,21.75,21.75,24
20160901|2016-06-14 00:00,14,21.8,21.8,21.8,21.8,6
20160901|2016-06-14 00:30,14,21.84,21.84,21.8,21.8,9
20160901|2016-06-14 01:00,14,21.75,21.9,21.75,21.9,54
20160901|2016-06-14 01:30,14,21.87,21.95,21.85,21.95,67
20160901|2016-06-14 02:00,14,21.95,22.05,21.95,22,125
20160901|2016-06-14 02:30,14,21.95,21.97,21.85,21.88,93
20160901|2016-06-14 03:00,14,21.87,22,21.85,21.98,127
20160901|2016-06-14 03:30,14,22,22.15,21.98,22.1,71
20160901|2016-06-14 04:00,14,22.08,22.1,21.94,22.06,183
20160901|2016-06-14 04:30,14,22.05,22.05,21.94,21.95,80
20160901|2016-06-14 05:00,14,21.96,22.05,21.95,22.05,134
20160901|2016-06-14 05:30,14,22,22.03,21.92,21.92,173
20160901|2016-06-14 06:00,14,21.94,21.95,21.83,21.83,60
20160901|2016-06-14 06:30,14,21.83,22,21.83,21.94,258
20160901|2016-06-14 07:00,14,21.9,22.02,21.9,22,699
20160901|2016-06-14 07:30,14,22,22,21.8,21.81,511
20160901|2016-06-14 08:00,14,21.81,21.83,21.67,21.7,775
20160901|2016-06-14 08:30,14,21.7,21.75,21.03,21.34,3495
20160901|2016-06-14 09:00,14,21.35,21.94,21.29,21.7,2242
20160901|2016-06-14 09:30,14,21.67,21.98,21.58,21.85,1942
20160901|2016-06-14 10:00,14,21.85,21.9,21.55,21.67,1863
20160901|2016-06-14 10:30,14,21.67,21.67,21.33,21.58,1594
20160901|2016-06-14 11:00,14,21.55,21.6,21.1,21.15,1031
20160901|2016-06-14 11:30,14,21.15,21.42,21.15,21.4,886
20160901|2016-06-14 12:00,14,21.35,21.57,21.3,21.5,632
20160901|2016-06-14 12:30,14,21.55,21.8,21.44,21.8,611
20160901|2016-06-14 13:00,14,21.8,21.8,21.45,21.47,552
20160901|2016-06-14 13:30,14,21.49,21.93,21.45,21.88,1631
20160901|2016-06-14 14:00,14,21.88,21.95,21.45,21.49,2132
20160901|2016-06-14 14:30,14,21.5,21.55,21.19,21.33,3180
20160901|2016-06-14 15:00,14,21.33,21.4,21.24,21.4,2372
20160901|2016-06-14 15:30,15,21.3,21.5,21.3,21.48,175
20160901|2016-06-14 16:00,15,21.48,21.49,21.46,21.49,18
20160901|2016-06-14 16:30,15,21.5,21.5,21.5,21.5,36
20160901|2016-06-14 17:00,15,21.5,21.55,21.46,21.55,87
20160901|2016-06-14 17:30,15,21.55,21.6,21.55,21.6,10
20160901|2016-06-14 18:00,15,21.6,21.62,21.58,21.6,89
20160901|2016-06-14 18:30,15,21.65,21.65,21.6,21.6,41
20160901|2016-06-14 19:00,15,21.65,21.66,21.57,21.65,360
20160901|2016-06-14 19:30,15,21.65,21.67,21.62,21.65,282
20160901|2016-06-14 20:00,15,21.65,21.7,21.53,21.68,294
20160901|2016-06-14 20:30,15,21.65,21.67,21.65,21.67,7
20160901|2016-06-14 21:00,15,21.6,21.6,21.55,21.55,29
20160901|2016-06-14 21:30,15,21.55,21.55,21.55,21.55,8
20160901|2016-06-14 22:00,15,21.55,21.55,21.55,21.55,1
20160901|2016-06-15 00:00,15,21.5,21.55,21.48,21.5,26
20160901|2016-06-15 00:30,15,21.48,21.5,21.48,21.5,9
20160901|2016-06-15 01:00,15,21.45,21.45,21.43,21.45,8
20160901|2016-06-15 01:30,15,21.4,21.4,21.37,21.37,11
20160901|2016-06-15 02:00,15,21.35,21.37,21.28,21.3,102
20160901|2016-06-15 02:30,15,21.28,21.35,21.27,21.35,46
20160901|2016-06-15 03:00,15,21.3,21.33,21.29,21.31,28
20160901|2016-06-15 03:30,15,21.29,21.29,21.25,21.28,7
20160901|2016-06-15 04:00,15,21.28,21.28,21.2,21.22,40
20160901|2016-06-15 04:30,15,21.25,21.29,21.2,21.25,47
20160901|2016-06-15 05:00,15,21.2,21.21,21.15,21.18,71
20160901|2016-06-15 05:30,15,21.18,21.24,21.17,21.2,51
20160901|2016-06-15 06:00,15,21.24,21.25,21.2,21.23,87
20160901|2016-06-15 06:30,15,21.2,21.25,21.2,21.22,112
20160901|2016-06-15 07:00,15,21.21,21.22,21.1,21.18,272
20160901|2016-06-15 07:30,15,21.2,21.3,21.18,21.27,456
20160901|2016-06-15 08:00,15,21.25,21.38,21.15,21.17,761
20160901|2016-06-15 08:30,15,21.2,21.26,20.85,20.9,2645
20160901|2016-06-15 09:00,15,20.87,20.95,20.65,20.9,2967
20160901|2016-06-15 09:30,15,20.9,20.9,20.75,20.89,849
20160901|2016-06-15 10:00,15,20.85,20.94,20.75,20.94,875
20160901|2016-06-15 10:30,15,20.95,20.98,20.85,20.89,1519
20160901|2016-06-15 11:00,15,20.9,20.94,20.8,20.9,424
20160901|2016-06-15 11:30,15,20.94,21.05,20.9,21,614
20160901|2016-06-15 12:00,15,21,21.04,20.9,20.95,1021
20160901|2016-06-15 12:30,15,20.95,20.99,20.81,20.87,1103
20160901|2016-06-15 13:00,15,20.87,20.9,20.7,20.84,2842
20160901|2016-06-15 13:30,15,20.85,20.88,20.69,20.74,1691
20160901|2016-06-15 14:00,15,20.73,20.76,20.62,20.65,2012
20160901|2016-06-15 14:30,15,20.64,21.2,20.62,21.08,3946
20160901|2016-06-15 15:00,15,21.1,21.25,21.05,21.18,2659
20160901|2016-06-15 15:30,16,21.15,21.19,21.1,21.19,163
20160901|2016-06-15 17:00,16,21.18,21.18,21.18,21.18,5
20160901|2016-06-15 17:30,16,21.18,21.19,21.18,21.18,10
20160901|2016-06-15 18:00,16,21.19,21.19,21.15,21.15,4
20160901|2016-06-15 18:30,16,21.15,21.15,21.15,21.15,9
20160901|2016-06-15 19:00,16,21.15,21.15,21.14,21.14,2
20160901|2016-06-15 20:30,16,21.1,21.15,21.1,21.15,10
20160901|2016-06-15 21:30,16,21.2,21.35,21.2,21.31,89
20160901|2016-06-15 22:00,16,21.3,21.35,21.3,21.35,16
20160901|2016-06-15 22:30,16,21.3,21.32,21.3,21.31,8
20160901|2016-06-15 23:00,16,21.3,21.3,21.3,21.3,1
20160901|2016-06-15 23:30,16,21.4,21.45,21.4,21.45,10
20160901|2016-06-16 00:00,16,21.46,21.46,21.44,21.44,5
20160901|2016-06-16 00:30,16,21.45,21.5,21.45,21.5,5
20160901|2016-06-16 01:00,16,21.55,21.6,21.53,21.59,56
20160901|2016-06-16 01:30,16,21.6,21.63,21.6,21.62,23
20160901|2016-06-16 02:00,16,21.6,21.61,21.45,21.54,170
20160901|2016-06-16 02:30,16,21.5,21.57,21.5,21.55,176
20160901|2016-06-16 03:00,16,21.56,21.58,21.51,21.51,57
20160901|2016-06-16 03:30,16,21.55,21.55,21.51,21.53,25
20160901|2016-06-16 04:00,16,21.55,21.56,21.51,21.55,111
20160901|2016-06-16 04:30,16,21.53,21.53,21.5,21.51,121
20160901|2016-06-16 05:00,16,21.51,21.55,21.51,21.55,37
20160901|2016-06-16 05:30,16,21.53,21.62,21.5,21.6,143
20160901|2016-06-16 06:00,16,21.6,21.7,21.59,21.7,52
20160901|2016-06-16 06:30,16,21.7,21.72,21.63,21.63,93
20160901|2016-06-16 07:00,16,21.65,21.73,21.65,21.68,169
20160901|2016-06-16 07:30,16,21.7,21.7,21.65,21.65,132
20160901|2016-06-16 08:00,16,21.7,21.85,21.7,21.75,226
20160901|2016-06-16 08:30,16,21.75,22.35,21.73,22.35,3577
20160901|2016-06-16 09:00,16,22.34,22.38,21.95,22.1,2867
20160901|2016-06-16 09:30,16,22.1,22.22,21.95,22,1831
20160901|2016-06-16 10:00,16,21.98,21.98,21.65,21.7,1963
20160901|2016-06-16 10:30,16,21.7,22,21.65,21.95,1399
20160901|2016-06-16 11:00,16,21.95,22.1,21.67,21.75,3364
20160901|2016-06-16 11:30,16,21.72,21.85,21.5,21.58,1230
20160901|2016-06-16 12:00,16,21.58,21.6,21.43,21.6,935
20160901|2016-06-16 12:30,16,21.55,21.89,21.55,21.85,1040
20160901|2016-06-16 13:00,16,21.85,21.85,21.28,21.5,1438
20160901|2016-06-16 13:30,16,21.48,21.53,21.2,21.28,1425
20160901|2016-06-16 14:00,16,21.25,21.25,20.8,20.8,2162
20160901|2016-06-16 14:30,16,20.8,20.9,20.63,20.8,3453
20160901|2016-06-16 15:00,16,20.8,20.88,20.65,20.88,2682
20160901|2016-06-16 15:30,17,20.86,20.9,20.85,20.85,30
20160901|2016-06-16 16:00,17,20.87,20.87,20.87,20.87,2
20160901|2016-06-16 17:00,17,20.9,20.9,20.89,20.9,22
20160901|2016-06-16 17:30,17,20.9,20.92,20.9,20.92,9
20160901|2016-06-16 18:00,17,20.9,20.9,20.87,20.88,25
20160901|2016-06-16 18:30,17,20.9,20.9,20.8,20.8,64
20160901|2016-06-16 19:00,17,20.8,20.83,20.75,20.75,59
20160901|2016-06-16 19:30,17,20.8,20.8,20.73,20.75,70
20160901|2016-06-16 20:00,17,20.7,20.75,20.7,20.75,2
20160901|2016-06-16 20:30,17,20.75,20.75,20.7,20.7,6
20160901|2016-06-16 21:00,17,20.72,20.72,20.72,20.72,1
20160901|2016-06-16 22:30,17,20.7,20.7,20.7,20.7,3
20160901|2016-06-16 23:00,17,20.74,20.74,20.74,20.74,6
20160901|2016-06-16 23:30,17,20.77,20.77,20.77,20.77,6
20160901|2016-06-17 00:30,17,20.73,20.73,20.7,20.7,10
20160901|2016-06-17 01:00,17,20.75,20.8,20.75,20.8,4
20160901|2016-06-17 01:30,17,20.8,20.85,20.8,20.85,26
20160901|2016-06-17 02:00,17,20.85,20.93,20.75,20.75,53
20160901|2016-06-17 02:30,17,20.7,20.88,20.7,20.83,101
20160901|2016-06-17 03:00,17,20.85,20.9,20.82,20.85,108
20160901|2016-06-17 03:30,17,20.85,20.85,20.75,20.75,29
20160901|2016-06-17 04:00,17,20.82,20.82,20.73,20.75,18
20160901|2016-06-17 04:30,17,20.75,20.83,20.75,20.8,11
20160901|2016-06-17 05:00,17,20.82,20.85,20.8,20.8,38
20160901|2016-06-17 05:30,17,20.8,20.87,20.8,20.82,21
20160901|2016-06-17 06:00,17,20.84,20.94,20.8,20.89,133
20160901|2016-06-17 06:30,17,20.85,20.9,20.74,20.74,167
20160901|2016-06-17 07:00,17,20.72,20.73,20.65,20.7,167
20160901|2016-06-17 07:30,17,20.76,20.77,20.68,20.68,76
20160901|2016-06-17 08:00,17,20.7,20.78,20.65,20.74,179
20160901|2016-06-17 08:30,17,20.74,20.94,20.7,20.75,1759
20160901|2016-06-17 09:00,17,20.75,20.82,20.55,20.75,1407
20160901|2016-06-17 09:30,17,20.8,20.89,20.7,20.75,690
20160901|2016-06-17 10:00,17,20.8,20.97,20.78,20.97,857
20160901|2016-06-17 10:30,17,20.94,20.97,20.74,20.8,732
20160901|2016-06-17 11:00,17,20.75,20.75,20.58,20.68,847
20160901|2016-06-17 11:30,17,20.65,20.82,20.65,20.8,407
20160901|2016-06-17 12:00,17,20.8,20.84,20.63,20.68,454
20160901|2016-06-17 12:30,17,20.68,20.7,20.52,20.55,441
20160901|2016-06-17 13:00,17,20.55,20.65,20.51,20.6,761
20160901|2016-06-17 13:30,17,20.58,20.63,20.45,20.63,250
20160901|2016-06-17 14:00,17,20.63,20.83,20.63,20.79,873
20160901|2016-06-17 14:30,17,20.8,20.98,20.68,20.78,1828
20160901|2016-06-17 15:00,17,20.8,21.08,20.76,20.93,1654
20160901|2016-06-19 17:00,20,20.75,20.75,20.29,20.3,182
20160901|2016-06-19 17:30,20,20.31,20.37,20.31,20.35,60
20160901|2016-06-19 18:00,20,20.3,20.35,20.3,20.35,34
20160901|2016-06-19 19:00,20,20.31,20.31,20.2,20.23,146
20160901|2016-06-19 19:30,20,20.15,20.25,20.15,20.22,104
20160901|2016-06-19 20:00,20,20.2,20.2,20.16,20.18,54
20160901|2016-06-19 20:30,20,20.15,20.17,20.15,20.15,22
20160901|2016-06-19 21:00,20,20.15,20.15,20.15,20.15,2
20160901|2016-06-19 21:30,20,20.14,20.15,20.14,20.15,10
20160901|2016-06-19 22:00,20,20.13,20.13,20.13,20.13,1
20160901|2016-06-19 22:30,20,20.05,20.1,20.05,20.05,11
20160901|2016-06-19 23:00,20,20,20.06,20,20.06,3
20160901|2016-06-19 23:30,20,20.05,20.05,20.05,20.05,1
20160901|2016-06-20 00:00,20,20.05,20.05,20.04,20.04,2
20160901|2016-06-20 00:30,20,20.05,20.05,20.05,20.05,1
20160901|2016-06-20 01:00,20,20.05,20.05,20,20,36
20160901|2016-06-20 01:30,20,20,20.01,19.95,19.97,207
20160901|2016-06-20 02:00,20,19.99,20.04,19.91,19.95,596
20160901|2016-06-20 02:30,20,19.95,20,19.9,19.97,441
20160901|2016-06-20 03:00,20,19.98,19.98,19.92,19.92,365
20160901|2016-06-20 03:30,20,19.92,19.98,19.9,19.9,45
20160901|2016-06-20 04:00,20,19.85,19.87,19.84,19.85,145
20160901|2016-06-20 04:30,20,19.85,19.87,19.85,19.85,16
20160901|2016-06-20 05:00,20,19.85,19.88,19.82,19.87,125
20160901|2016-06-20 05:30,20,19.89,19.9,19.86,19.9,83
20160901|2016-06-20 06:00,20,19.86,19.86,19.8,19.85,98
20160901|2016-06-20 06:30,20,19.81,19.87,19.8,19.83,284
20160901|2016-06-20 07:00,20,19.83,19.9,19.77,19.9,592
20160901|2016-06-20 07:30,20,19.9,19.95,19.9,19.93,63
20160901|2016-06-20 08:00,20,19.93,20,19.9,19.99,388
20160901|2016-06-20 08:30,20,19.95,20,19.7,19.8,2291
20160901|2016-06-20 09:00,20,19.79,19.8,19.61,19.69,1923
20160901|2016-06-20 09:30,20,19.67,19.76,19.6,19.67,1436
20160901|2016-06-20 10:00,20,19.7,19.75,19.64,19.7,954
20160901|2016-06-20 10:30,20,19.7,19.85,19.68,19.75,1080
20160901|2016-06-20 11:00,20,19.79,19.79,19.7,19.7,265
20160901|2016-06-20 11:30,20,19.73,19.77,19.6,19.65,420
20160901|2016-06-20 12:00,20,19.7,19.93,19.65,19.91,1947
20160901|2016-06-20 12:30,20,19.92,19.92,19.77,19.77,940
20160901|2016-06-20 13:00,20,19.8,19.88,19.77,19.85,788
20160901|2016-06-20 13:30,20,19.85,19.85,19.7,19.7,414
20160901|2016-06-20 14:00,20,19.7,19.97,19.68,19.96,1329
20160901|2016-06-20 14:30,20,19.97,20,19.8,19.95,1415
20160901|2016-06-20 15:00,20,19.95,20.12,19.9,19.93,1725
20160901|2016-06-20 15:30,21,19.9,19.94,19.6,19.61,246
20160901|2016-06-20 16:00,21,19.64,19.8,19.64,19.79,27
20160901|2016-06-20 17:00,21,19.8,19.8,19.8,19.8,2
20160901|2016-06-20 17:30,21,19.77,19.77,19.75,19.75,29
20160901|2016-06-20 18:30,21,19.78,19.78,19.78,19.78,1
20160901|2016-06-20 19:00,21,19.8,19.92,19.8,19.8,133
20160901|2016-06-20 19:30,21,19.78,19.8,19.76,19.8,11
20160901|2016-06-20 20:00,21,19.8,19.83,19.8,19.8,15
20160901|2016-06-20 20:30,21,19.8,19.8,19.73,19.73,15
20160901|2016-06-20 21:00,21,19.7,19.7,19.7,19.7,2
20160901|2016-06-20 21:30,21,19.7,19.75,19.7,19.75,4
20160901|2016-06-20 22:00,21,19.75,19.75,19.75,19.75,10
20160901|2016-06-20 22:30,21,19.7,19.7,19.7,19.7,1
20160901|2016-06-20 23:30,21,19.7,19.7,19.7,19.7,1
20160901|2016-06-21 01:00,21,19.7,19.7,19.7,19.7,11
20160901|2016-06-21 01:30,21,19.7,19.75,19.7,19.72,20
20160901|2016-06-21 02:00,21,19.76,19.8,19.6,19.61,92
20160901|2016-06-21 02:30,21,19.6,19.65,19.6,19.6,33
20160901|2016-06-21 03:00,21,19.65,19.68,19.65,19.65,34
20160901|2016-06-21 03:30,21,19.6,19.6,19.55,19.59,76
20160901|2016-06-21 04:00,21,19.55,19.6,19.52,19.57,214
20160901|2016-06-21 04:30,21,19.56,19.6,19.52,19.52,84
20160901|2016-06-21 05:00,21,19.55,19.55,19.43,19.45,127
20160901|2016-06-21 05:30,21,19.45,19.5,19.45,19.5,15
20160901|2016-06-21 06:00,21,19.51,19.51,19.5,19.5,5
20160901|2016-06-21 06:30,21,19.5,19.5,19.44,19.45,55
20160901|2016-06-21 07:00,21,19.46,19.51,19.44,19.5,417
20160901|2016-06-21 07:30,21,19.51,19.68,19.51,19.6,748
20160901|2016-06-21 08:00,21,19.62,19.65,19.58,19.65,149
20160901|2016-06-21 08:30,21,19.65,19.9,19.62,19.89,1750
20160901|2016-06-21 09:00,21,19.9,20.05,19.76,19.9,1804
20160901|2016-06-21 09:30,21,19.9,20.07,19.87,19.97,1263
20160901|2016-06-21 10:00,21,19.95,20.05,19.78,20,1599
20160901|2016-06-21 10:30,21,20.05,20.13,19.95,19.95,725
20160901|2016-06-21 11:00,21,19.95,20.1,19.8,19.87,633
20160901|2016-06-21 11:30,21,19.87,20.03,19.8,20.03,706
20160901|2016-06-21 12:00,21,20,20.1,19.95,20.06,524
20160901|2016-06-21 12:30,21,20.05,20.12,19.95,20,526
20160901|2016-06-21 13:00,21,20,20.05,19.9,19.95,676
20160901|2016-06-21 13:30,21,19.95,20.03,19.75,19.93,991
20160901|2016-06-21 14:00,21,19.9,20.01,19.65,19.73,1293
20160901|2016-06-21 14:30,21,19.72,19.87,19.72,19.8,1133
20160901|2016-06-21 15:00,21,19.8,19.95,19.78,19.92,962
20160901|2016-06-21 15:30,22,19.9,19.93,19.87,19.9,138
20160901|2016-06-21 16:00,22,19.9,19.9,19.9,19.9,11
20160901|2016-06-21 16:30,22,19.9,19.9,19.9,19.9,5
20160901|2016-06-21 17:00,22,19.9,19.93,19.9,19.9,23
20160901|2016-06-21 17:30,22,19.9,19.9,19.85,19.85,13
20160901|2016-06-21 18:00,22,19.9,19.9,19.8,19.85,98
20160901|2016-06-21 19:00,22,19.9,19.9,19.85,19.85,10
20160901|2016-06-21 19:30,22,19.83,19.85,19.83,19.85,6
20160901|2016-06-21 20:00,22,19.85,19.85,19.8,19.8,5
20160901|2016-06-21 20:30,22,19.82,19.86,19.82,19.85,64
20160901|2016-06-21 21:30,22,19.85,19.85,19.82,19.82,9
20160901|2016-06-21 22:00,22,19.8,19.8,19.8,19.8,2
20160901|2016-06-21 22:30,22,19.78,19.78,19.78,19.78,1
20160901|2016-06-21 23:00,22,19.78,19.8,19.75,19.75,41
20160901|2016-06-21 23:30,22,19.72,19.72,19.72,19.72,1
20160901|2016-06-22 00:00,22,19.73,19.75,19.73,19.75,5
20160901|2016-06-22 00:30,22,19.8,19.8,19.8,19.8,11
20160901|2016-06-22 01:00,22,19.75,19.75,19.69,19.7,111
20160901|2016-06-22 01:30,22,19.7,19.7,19.7,19.7,1
20160901|2016-06-22 02:00,22,19.66,19.71,19.65,19.68,75
20160901|2016-06-22 02:30,22,19.75,19.8,19.75,19.79,17
20160901|2016-06-22 03:00,22,19.85,19.85,19.8,19.8,6
20160901|2016-06-22 03:30,22,19.8,19.8,19.78,19.78,16
20160901|2016-06-22 04:00,22,19.75,19.8,19.75,19.8,25
20160901|2016-06-22 04:30,22,19.78,19.78,19.75,19.75,8
20160901|2016-06-22 05:00,22,19.75,19.75,19.75,19.75,13
20160901|2016-06-22 05:30,22,19.75,19.75,19.75,19.75,16
20160901|2016-06-22 06:00,22,19.7,19.7,19.68,19.7,14
20160901|2016-06-22 06:30,22,19.7,19.74,19.7,19.7,28
20160901|2016-06-22 07:00,22,19.75,19.85,19.75,19.8,79
20160901|2016-06-22 07:30,22,19.8,19.8,19.75,19.8,15
20160901|2016-06-22 08:00,22,19.8,19.87,19.78,19.81,63
20160901|2016-06-22 08:30,22,19.8,19.89,19.75,19.85,1179
20160901|2016-06-22 09:00,22,19.88,19.9,19.64,19.65,730
20160901|2016-06-22 09:30,22,19.7,19.72,19.4,19.55,1483
20160901|2016-06-22 10:00,22,19.58,19.6,19.45,19.45,513
20160901|2016-06-22 10:30,22,19.5,19.73,19.5,19.57,1423
20160901|2016-06-22 11:00,22,19.55,19.9,19.55,19.83,964
20160901|2016-06-22 11:30,22,19.8,19.99,19.76,19.77,2062
20160901|2016-06-22 12:00,22,19.78,20.1,19.78,19.9,2821
20160901|2016-06-22 12:30,22,19.9,19.92,19.73,19.82,891
20160901|2016-06-22 13:00,22,19.85,20.05,19.8,19.95,877
20160901|2016-06-22 13:30,22,19.95,20.15,19.94,19.98,1481
20160901|2016-06-22 14:00,22,20,20.25,19.88,20.23,1793
20160901|2016-06-22 14:30,22,20.23,20.25,19.9,19.99,3541
20160901|2016-06-22 15:00,22,19.96,20.1,19.95,20,2036
20160901|2016-06-22 15:30,23,20.1,20.1,20,20.07,79
20160901|2016-06-22 16:00,23,20.04,20.05,19.9,19.9,110
20160901|2016-06-22 16:30,23,19.94,19.94,19.83,19.83,7
20160901|2016-06-22 17:00,23,19.9,19.9,19.83,19.83,47
20160901|2016-06-22 17:30,23,19.87,19.88,19.85,19.85,50
20160901|2016-06-22 18:00,23,19.88,19.88,19.85,19.85,15
20160901|2016-06-22 18:30,23,19.85,19.88,19.82,19.82,3
20160901|2016-06-22 19:00,23,19.85,19.85,19.75,19.75,37
20160901|2016-06-22 20:00,23,19.75,19.77,19.75,19.75,27
20160901|2016-06-22 20:30,23,19.77,19.8,19.75,19.8,49
20160901|2016-06-22 21:00,23,19.77,19.8,19.77,19.8,18
20160901|2016-06-22 21:30,23,19.81,19.81,19.8,19.8,14
20160901|2016-06-22 22:30,23,19.8,19.8,19.8,19.8,1
20160901|2016-06-22 23:00,23,19.8,19.8,19.78,19.78,5
20160901|2016-06-22 23:30,23,19.75,19.75,19.75,19.75,1
20160901|2016-06-23 00:30,23,19.8,19.82,19.7,19.75,88
20160901|2016-06-23 01:00,23,19.8,19.84,19.78,19.8,63
20160901|2016-06-23 01:30,23,19.8,19.9,19.8,19.9,34
20160901|2016-06-23 02:00,23,19.9,19.95,19.74,19.8,89
20160901|2016-06-23 02:30,23,19.85,19.9,19.8,19.85,45
20160901|2016-06-23 03:00,23,19.8,19.8,19.68,19.7,34
20160901|2016-06-23 03:30,23,19.72,19.73,19.63,19.64,57
20160901|2016-06-23 04:00,23,19.61,19.61,19.13,19.2,127
20160901|2016-06-23 04:30,23,19.15,19.35,19.15,19.3,92
20160901|2016-06-23 05:00,23,19.32,19.32,19.23,19.26,85
20160901|2016-06-23 05:30,23,19.3,19.35,19.29,19.31,36
20160901|2016-06-23 06:00,23,19.3,19.35,19.15,19.21,201
20160901|2016-06-23 06:30,23,19.25,19.3,19.2,19.28,188
20160901|2016-06-23 07:00,23,19.29,19.29,19.15,19.2,418
20160901|2016-06-23 07:30,23,19.18,19.25,19.18,19.2,117
20160901|2016-06-23 08:00,23,19.17,19.4,19.17,19.32,490
20160901|2016-06-23 08:30,23,19.31,19.52,19.3,19.3,2673
20160901|2016-06-23 09:00,23,19.3,19.43,19.2,19.33,1255
20160901|2016-06-23 09:30,23,19.35,19.44,19.23,19.25,1036
20160901|2016-06-23 10:00,23,19.25,19.28,19.15,19.2,851
20160901|2016-06-23 10:30,23,19.17,19.23,19.12,19.22,872
20160901|2016-06-23 11:00,23,19.2,19.25,19.1,19.12,411
20160901|2016-06-23 11:30,23,19.15,19.3,19.08,19.25,1433
20160901|2016-06-23 12:00,23,19.21,19.28,19.17,19.2,491
20160901|2016-06-23 12:30,23,19.18,19.28,19.17,19.18,456
20160901|2016-06-23 13:00,23,19.17,19.24,19.08,19.1,1108
20160901|2016-06-23 13:30,23,19.1,19.14,18.99,19.05,777
20160901|2016-06-23 14:00,23,19.04,19.17,19.03,19.1,1622
20160901|2016-06-23 14:30,23,19.1,19.13,18.76,18.84,2073
20160901|2016-06-23 15:00,23,18.85,18.85,18.36,18.4,4247
20160901|2016-06-23 15:30,24,18.36,18.45,18.3,18.3,113
20160901|2016-06-23 16:00,24,18.32,18.33,18.19,18.3,308
20160901|2016-06-23 16:30,24,18.32,18.35,18.23,18.3,24
20160901|2016-06-23 17:00,24,18.25,18.25,18.12,18.15,151
20160901|2016-06-23 17:30,24,18.2,18.4,18.16,18.38,136
20160901|2016-06-23 18:00,24,18.45,19.15,18.34,18.7,563
20160901|2016-06-23 18:30,24,18.7,18.8,18.37,18.7,91
20160901|2016-06-23 19:00,24,18.8,18.8,18.65,18.8,100
20160901|2016-06-23 19:30,24,18.8,19.23,18.73,19.06,181
20160901|2016-06-23 20:00,24,19.05,20.45,19.05,19.3,885
20160901|2016-06-23 20:30,24,19.25,19.45,19,19.45,315
20160901|2016-06-23 21:00,24,19.35,20.45,19.25,20.25,381
20160901|2016-06-23 21:30,24,20.25,21.65,20.1,21.39,782
20160901|2016-06-23 22:00,24,21.45,22.2,21.2,22.13,560
20160901|2016-06-23 22:30,24,22.2,23.25,22.01,22.96,444
20160901|2016-06-23 23:00,24,23.03,24.1,22.75,23.92,585
20160901|2016-06-23 23:30,24,23.95,24.54,23.8,23.93,552
20160901|2016-06-24 00:00,24,23.9,24,23.3,24,402
20160901|2016-06-24 00:30,24,23.97,24.25,23.75,24.2,379
20160901|2016-06-24 01:00,24,24.15,24.3,23.41,23.54,601
20160901|2016-06-24 01:30,24,23.55,23.6,23.25,23.57,289
20160901|2016-06-24 02:00,24,23.5,23.53,22.8,23,376
20160901|2016-06-24 02:30,24,23,23.1,21.78,21.78,355
20160901|2016-06-24 03:00,24,21.8,21.9,20.65,20.7,938
20160901|2016-06-24 03:30,24,20.75,21.1,20.75,21.07,249
20160901|2016-06-24 04:00,24,21.1,21.3,21.07,21.2,195
20160901|2016-06-24 04:30,24,21.15,21.2,20.97,21.17,141
20160901|2016-06-24 05:00,24,21.15,21.34,21.13,21.3,302
20160901|2016-06-24 05:30,24,21.3,21.35,21.18,21.22,323
20160901|2016-06-24 06:00,24,21.2,21.28,21.03,21.25,513
20160901|2016-06-24 06:30,24,21.25,21.29,21.13,21.25,338
20160901|2016-06-24 07:00,24,21.24,21.24,20.7,20.8,647
20160901|2016-06-24 07:30,24,20.8,20.82,20.4,20.6,1056
20160901|2016-06-24 08:00,24,20.55,20.9,20.53,20.65,991
20160901|2016-06-24 08:30,24,20.65,20.7,19.66,19.7,6765
20160901|2016-06-24 09:00,24,19.7,20.26,19.62,20.05,4716
20160901|2016-06-24 09:30,24,20.05,20.35,19.93,20.33,1806
20160901|2016-06-24 10:00,24,20.32,20.71,20.31,20.55,1912
20160901|2016-06-24 10:30,24,20.55,20.76,20.5,20.55,1510
20160901|2016-06-24 11:00,24,20.54,20.85,20.54,20.6,2190
20160901|2016-06-24 11:30,24,20.55,21.05,20.54,20.87,1596
20160901|2016-06-24 12:00,24,20.88,21.1,20.78,20.82,1121
20160901|2016-06-24 12:30,24,20.85,20.87,20.61,20.8,1105
20160901|2016-06-24 13:00,24,20.85,21.14,20.75,21.1,941
20160901|2016-06-24 13:30,24,21.13,21.49,21.13,21.35,1378
20160901|2016-06-24 14:00,24,21.4,21.68,21.13,21.45,1906
20160901|2016-06-24 14:30,24,21.45,21.5,20.75,21.35,2786
20160901|2016-06-24 15:00,24,21.35,22.13,21.34,21.98,4100
20160901|2016-06-26 17:00,27,22.3,22.42,22.23,22.35,108
20160901|2016-06-26 17:30,27,22.44,22.6,22.4,22.45,57
20160901|2016-06-26 18:00,27,22.53,22.58,22.45,22.5,19
20160901|2016-06-26 18:30,27,22.45,22.45,22.2,22.2,55
20160901|2016-06-26 19:00,27,22.25,22.32,21.95,22.15,141
20160901|2016-06-26 19:30,27,22.08,22.35,22.03,22.25,163
20160901|2016-06-26 20:00,27,22.2,22.31,22.1,22.15,130
20160901|2016-06-26 20:30,27,22.2,22.4,22.15,22.2,103
20160901|2016-06-26 21:00,27,22.15,22.27,22.1,22.22,60
20160901|2016-06-26 21:30,27,22.24,22.28,22.22,22.27,44
20160901|2016-06-26 22:00,27,22.23,22.25,22.08,22.1,56
20160901|2016-06-26 22:30,27,22.01,22.05,22.01,22.05,5
20160901|2016-06-26 23:00,27,22.04,22.15,22.03,22.15,12
20160901|2016-06-26 23:30,27,22.18,22.25,21.9,21.94,30
20160901|2016-06-27 00:00,27,21.91,22,21.85,21.87,24
20160901|2016-06-27 00:30,27,21.85,21.93,21.8,21.83,170
20160901|2016-06-27 01:00,27,21.82,21.87,21.63,21.72,152
20160901|2016-06-27 01:30,27,21.8,21.85,21.75,21.83,137
20160901|2016-06-27 02:00,27,21.85,21.87,21.4,21.45,144
20160901|2016-06-27 02:30,27,21.45,21.6,21.45,21.55,49
20160901|2016-06-27 03:00,27,21.6,21.95,21.53,21.9,101
20160901|2016-06-27 03:30,27,21.9,22,21.7,21.75,213
20160901|2016-06-27 04:00,27,21.8,21.8,21.45,21.58,197
20160901|2016-06-27 04:30,27,21.65,21.8,21.65,21.8,20
20160901|2016-06-27 05:00,27,21.76,21.8,21.6,21.69,219
20160901|2016-06-27 05:30,27,21.7,21.92,21.68,21.9,141
20160901|2016-06-27 06:00,27,21.9,21.96,21.83,21.95,45
20160901|2016-06-27 06:30,27,21.8,22.12,21.78,22.07,216
20160901|2016-06-27 07:00,27,22.05,22.05,21.65,21.85,274
20160901|2016-06-27 07:30,27,21.85,21.91,21.73,21.75,199
20160901|2016-06-27 08:00,27,21.75,21.75,21.54,21.65,1146
20160901|2016-06-27 08:30,27,21.65,22,21.47,21.85,4598
20160901|2016-06-27 09:00,27,21.85,22.25,21.72,22.16,3934
20160901|2016-06-27 09:30,27,22.14,22.39,22.05,22.35,3106
20160901|2016-06-27 10:00,27,22.35,22.37,21.9,21.9,2701
20160901|2016-06-27 10:30,27,21.9,22.03,21.71,22.03,2562
20160901|2016-06-27 11:00,27,22.05,22.1,21.77,21.78,2105
20160901|2016-06-27 11:30,27,21.78,22.23,21.7,21.9,2608
20160901|2016-06-27 12:00,27,21.9,22,21.7,21.77,1662
20160901|2016-06-27 12:30,27,21.75,22.1,21.73,22,1076
20160901|2016-06-27 13:00,27,22.05,22.05,21.85,21.85,1375
20160901|2016-06-27 13:30,27,21.85,22.2,21.83,22.14,1510
20160901|2016-06-27 14:00,27,22.1,22.18,21.91,22.05,2123
20160901|2016-06-27 14:30,27,22.1,22.1,21.62,21.67,2381
20160901|2016-06-27 15:00,27,21.66,23,21.65,23,4543
20160901|2016-06-27 15:30,28,22.8,22.8,22.45,22.69,1107
20160901|2016-06-27 16:00,28,22.65,22.65,22.5,22.51,29
20160901|2016-06-27 16:30,28,22.47,22.5,22.47,22.5,6
20160901|2016-06-27 17:00,28,22.47,22.47,22.35,22.35,38
20160901|2016-06-27 17:30,28,22.3,22.36,22.28,22.35,23
20160901|2016-06-27 18:00,28,22.35,22.4,22.35,22.4,13
20160901|2016-06-27 18:30,28,22.4,22.45,22.35,22.35,183
20160901|2016-06-27 19:00,28,22.4,22.5,22.4,22.43,25
20160901|2016-06-27 19:30,28,22.4,22.4,22.4,22.4,1
20160901|2016-06-27 20:00,28,22.35,22.35,22.2,22.2,15
20160901|2016-06-27 20:30,28,22.15,22.15,21.98,22,25
20160901|2016-06-27 21:00,28,21.98,21.99,21.98,21.99,4
20160901|2016-06-27 21:30,28,21.95,21.95,21.95,21.95,2
20160901|2016-06-27 22:00,28,21.9,21.92,21.75,21.75,46
20160901|2016-06-27 22:30,28,21.75,21.9,21.75,21.9,10
20160901|2016-06-27 23:00,28,21.86,21.9,21.78,21.78,12
20160901|2016-06-27 23:30,28,21.92,21.92,21.88,21.88,2
20160901|2016-06-28 00:30,28,21.76,21.82,21.76,21.8,19
20160901|2016-06-28 01:00,28,21.79,21.8,21.7,21.8,26
20160901|2016-06-28 01:30,28,21.7,21.7,21.67,21.7,54
20160901|2016-06-28 02:00,28,21.65,21.7,21.6,21.64,99
20160901|2016-06-28 02:30,28,21.6,21.64,21.55,21.64,88
20160901|2016-06-28 03:00,28,21.6,21.63,21.5,21.5,108
20160901|2016-06-28 03:30,28,21.52,21.6,21.5,21.55,232
20160901|2016-06-28 04:00,28,21.55,21.56,21.35,21.42,200
20160901|2016-06-28 04:30,28,21.4,21.44,21.25,21.32,103
20160901|2016-06-28 05:00,28,21.3,21.42,21.25,21.38,201
20160901|2016-06-28 05:30,28,21.35,21.45,21.35,21.35,93
20160901|2016-06-28 06:00,28,21.35,21.59,21.35,21.56,294
20160901|2016-06-28 06:30,28,21.55,21.59,21.5,21.53,264
20160901|2016-06-28 07:00,28,21.52,21.58,21.3,21.35,287
20160901|2016-06-28 07:30,28,21.35,21.37,21.2,21.28,407
20160901|2016-06-28 08:00,28,21.25,21.32,21.1,21.15,644
20160901|2016-06-28 08:30,28,21.15,21.25,20.85,20.92,4825
20160901|2016-06-28 09:00,28,20.9,21.03,20.78,20.98,3223
20160901|2016-06-28 09:30,28,20.98,21.15,20.91,21.1,1431
20160901|2016-06-28 10:00,28,21.07,21.23,21.02,21.2,1758
20160901|2016-06-28 10:30,28,21.2,21.25,21.05,21.1,829
20160901|2016-06-28 11:00,28,21.09,21.15,20.99,21.05,787
20160901|2016-06-28 11:30,28,21.02,21.05,20.9,21,493
20160901|2016-06-28 12:00,28,20.98,21.13,20.97,21.02,834
20160901|2016-06-28 12:30,28,21.02,21.05,20.83,20.87,881
20160901|2016-06-28 13:00,28,20.85,20.98,20.75,20.75,768
20160901|2016-06-28 13:30,28,20.75,20.75,20.46,20.6,1837
20160901|2016-06-28 14:00,28,20.6,20.61,20.4,20.52,1341
20160901|2016-06-28 14:30,28,20.5,20.54,20.29,20.35,1844
20160901|2016-06-28 15:00,28,20.35,20.35,20.02,20.05,2338
20160901|2016-06-28 15:30,29,20.15,20.19,20.05,20.12,410
20160901|2016-06-28 16:00,29,20.12,20.12,20.1,20.1,32
20160901|2016-06-28 16:30,29,20.12,20.15,20.1,20.1,6
20160901|2016-06-28 17:30,29,20.12,20.12,20.07,20.07,14
20160901|2016-06-28 18:00,29,20.1,20.15,20.05,20.05,42
20160901|2016-06-28 18:30,29,20.1,20.1,20.01,20.02,14
20160901|2016-06-28 19:00,29,20.05,20.15,20.05,20.15,9
20160901|2016-06-28 19:30,29,20.15,20.22,20.11,20.2,17
20160901|2016-06-28 20:00,29,20.2,20.2,20.17,20.2,8
20160901|2016-06-28 20:30,29,20.1,20.1,19.8,19.95,156
20160901|2016-06-28 21:00,29,19.95,20.01,19.95,19.97,19
20160901|2016-06-28 21:30,29,20.05,20.05,19.95,19.95,11
20160901|2016-06-28 22:00,29,19.9,19.9,19.9,19.9,10
20160901|2016-06-28 22:30,29,19.88,19.88,19.88,19.88,1
20160901|2016-06-28 23:00,29,19.95,19.95,19.95,19.95,1
20160901|2016-06-28 23:30,29,19.95,19.95,19.92,19.92,11
20160901|2016-06-29 00:00,29,19.95,19.95,19.95,19.95,8
20160901|2016-06-29 00:30,29,20,20,19.92,19.94,7
20160901|2016-06-29 01:00,29,19.95,19.95,19.85,19.9,15
20160901|2016-06-29 01:30,29,19.85,19.9,19.83,19.9,14
20160901|2016-06-29 02:00,29,19.95,19.95,19.8,19.85,72
20160901|2016-06-29 02:30,29,19.9,19.95,19.9,19.95,13
20160901|2016-06-29 03:00,29,19.93,19.94,19.85,19.85,38
20160901|2016-06-29 03:30,29,19.9,19.9,19.8,19.8,20
20160901|2016-06-29 04:00,29,19.82,19.85,19.75,19.82,31
20160901|2016-06-29 04:30,29,19.8,19.85,19.8,19.83,20
20160901|2016-06-29 05:00,29,19.8,19.8,19.65,19.65,158
20160901|2016-06-29 05:30,29,19.65,19.75,19.65,19.7,18
20160901|2016-06-29 06:00,29,19.69,19.85,19.69,19.85,37
20160901|2016-06-29 06:30,29,19.8,19.89,19.75,19.8,151
20160901|2016-06-29 07:00,29,19.8,19.86,19.78,19.86,191
20160901|2016-06-29 07:30,29,19.86,19.88,19.75,19.85,302
20160901|2016-06-29 08:00,29,19.88,19.97,19.85,19.93,315
20160901|2016-06-29 08:30,29,19.93,20.04,19.85,19.95,4379
20160901|2016-06-29 09:00,29,19.95,19.98,19.77,19.87,1924
20160901|2016-06-29 09:30,29,19.87,19.89,19.77,19.85,1230
20160901|2016-06-29 10:00,29,19.85,19.9,19.78,19.8,1039
20160901|2016-06-29 10:30,29,19.8,19.82,19.69,19.72,855
20160901|2016-06-29 11:00,29,19.7,19.7,19.5,19.53,1478
20160901|2016-06-29 11:30,29,19.55,19.71,19.53,19.69,1127
20160901|2016-06-29 12:00,29,19.66,19.77,19.61,19.73,510
20160901|2016-06-29 12:30,29,19.73,19.74,19.65,19.65,465
20160901|2016-06-29 13:00,29,19.67,19.7,19.6,19.65,626
20160901|2016-06-29 13:30,29,19.63,19.78,19.6,19.7,1262
20160901|2016-06-29 14:00,29,19.7,19.78,19.65,19.73,577
20160901|2016-06-29 14:30,29,19.7,19.83,19.62,19.7,1405
20160901|2016-06-29 15:00,29,19.65,19.7,19.38,19.38,2270
20160901|2016-06-29 15:30,30,19.5,19.52,19.34,19.35,162
20160901|2016-06-29 16:00,30,19.35,19.36,19.3,19.35,20
20160901|2016-06-29 16:30,30,19.41,19.42,19.41,19.42,8
20160901|2016-06-29 17:00,30,19.4,19.4,19.33,19.37,85
20160901|2016-06-29 17:30,30,19.37,19.45,19.37,19.45,11
20160901|2016-06-29 18:00,30,19.44,19.45,19.42,19.44,19
20160901|2016-06-29 18:30,30,19.4,19.41,19.3,19.33,76
20160901|2016-06-29 19:00,30,19.35,19.4,19.33,19.4,9
20160901|2016-06-29 19:30,30,19.4,19.4,19.37,19.4,7
20160901|2016-06-29 20:00,30,19.4,19.45,19.37,19.38,20
20160901|2016-06-29 20:30,30,19.38,19.38,19.3,19.35,44
20160901|2016-06-29 21:00,30,19.34,19.35,19.3,19.33,28
20160901|2016-06-29 21:30,30,19.3,19.3,19.3,19.3,22
20160901|2016-06-29 22:30,30,19.35,19.41,19.33,19.4,40
20160901|2016-06-29 23:00,30,19.39,19.39,19.39,19.39,1
20160901|2016-06-29 23:30,30,19.36,19.45,19.36,19.45,3
20160901|2016-06-30 00:00,30,19.4,19.52,19.4,19.51,28
20160901|2016-06-30 00:30,30,19.5,19.5,19.5,19.5,2
20160901|2016-06-30 01:00,30,19.5,19.55,19.48,19.5,62
20160901|2016-06-30 01:30,30,19.55,19.57,19.49,19.49,7
20160901|2016-06-30 02:00,30,19.45,19.72,19.45,19.65,233
20160901|2016-06-30 02:30,30,19.65,19.67,19.34,19.35,260
20160901|2016-06-30 03:00,30,19.35,19.5,19.3,19.45,70
20160901|2016-06-30 03:30,30,19.45,19.51,19.4,19.4,22
20160901|2016-06-30 04:00,30,19.35,19.48,19.35,19.43,72
20160901|2016-06-30 04:30,30,19.42,19.42,19.25,19.25,38
20160901|2016-06-30 05:00,30,19.25,19.27,19.23,19.25,37
20160901|2016-06-30 05:30,30,19.25,19.32,19.2,19.3,57
20160901|2016-06-30 06:00,30,19.33,19.43,19.3,19.4,26
20160901|2016-06-30 06:30,30,19.35,19.52,19.35,19.45,83
20160901|2016-06-30 07:00,30,19.5,19.58,19.48,19.5,114
20160901|2016-06-30 07:30,30,19.47,19.54,19.45,19.5,165
20160901|2016-06-30 08:00,30,19.48,19.58,19.45,19.53,270
20160901|2016-06-30 08:30,30,19.55,19.74,19.48,19.74,2952
20160901|2016-06-30 09:00,30,19.75,19.76,19.57,19.65,2221
20160901|2016-06-30 09:30,30,19.65,19.67,19.5,19.53,1358
20160901|2016-06-30 10:00,30,19.53,19.58,19.4,19.5,1126
20160901|2016-06-30 10:30,30,19.45,19.5,19.37,19.48,1691
20160901|2016-06-30 11:00,30,19.45,19.47,19.33,19.35,1528
20160901|2016-06-30 11:30,30,19.35,19.55,19.35,19.49,1680
20160901|2016-06-30 12:00,30,19.47,19.72,19.47,19.7,1426
20160901|2016-06-30 12:30,30,19.65,19.7,19.48,19.5,1575
20160901|2016-06-30 13:00,30,19.5,19.63,19.47,19.63,1323
20160901|2016-06-30 13:30,30,19.6,19.65,19.49,19.5,799
20160901|2016-06-30 14:00,30,19.48,19.6,19.45,19.48,449
20160901|2016-06-30 14:30,30,19.45,19.6,19.42,19.45,1421
20160901|2016-06-30 15:00,30,19.45,19.5,19.24,19.24,2317
20160901|2016-06-30 15:30,1,19.25,19.41,19.25,19.4,287
20160901|2016-06-30 16:00,1,19.4,19.42,19.4,19.42,6
20160901|2016-06-30 16:30,1,19.42,19.42,19.42,19.42,5
20160901|2016-06-30 17:00,1,19.45,19.45,19.3,19.38,97
20160901|2016-06-30 17:30,1,19.4,19.4,19.37,19.4,19
20160901|2016-06-30 18:00,1,19.4,19.4,19.38,19.38,11
20160901|2016-06-30 18:30,1,19.37,19.37,19.34,19.37,42
20160901|2016-06-30 19:00,1,19.37,19.38,19.33,19.35,64
20160901|2016-06-30 19:30,1,19.33,19.33,19.33,19.33,2
20160901|2016-06-30 20:00,1,19.35,19.35,19.3,19.3,19
20160901|2016-06-30 20:30,1,19.3,19.3,19.29,19.3,10
20160901|2016-06-30 21:00,1,19.27,19.3,19.25,19.3,12
20160901|2016-06-30 21:30,1,19.3,19.3,19.28,19.28,6
20160901|2016-06-30 22:00,1,19.3,19.3,19.3,19.3,3
20160901|2016-06-30 23:00,1,19.3,19.3,19.3,19.3,3
20160901|2016-06-30 23:30,1,19.3,19.3,19.3,19.3,2
20160901|2016-07-01 00:00,1,19.34,19.34,19.34,19.34,1
20160901|2016-07-01 01:00,1,19.3,19.32,19.3,19.32,3
20160901|2016-07-01 01:30,1,19.35,19.35,19.3,19.3,5
20160901|2016-07-01 02:00,1,19.3,19.4,19.3,19.4,55
20160901|2016-07-01 02:30,1,19.4,19.56,19.37,19.45,103
20160901|2016-07-01 03:00,1,19.45,19.5,19.45,19.45,16
20160901|2016-07-01 03:30,1,19.45,19.52,19.45,19.51,66
20160901|2016-07-01 04:00,1,19.55,19.55,19.5,19.5,9
20160901|2016-07-01 04:30,1,19.55,19.58,19.52,19.55,24
20160901|2016-07-01 05:00,1,19.54,19.56,19.54,19.55,13
20160901|2016-07-01 05:30,1,19.55,19.55,19.36,19.37,34
20160901|2016-07-01 06:00,1,19.4,19.4,19.4,19.4,9
20160901|2016-07-01 06:30,1,19.4,19.4,19.28,19.3,59
20160901|2016-07-01 07:00,1,19.4,19.4,19.33,19.35,76
20160901|2016-07-01 07:30,1,19.35,19.45,19.35,19.43,29
20160901|2016-07-01 08:00,1,19.44,19.44,19.37,19.38,130
20160901|2016-07-01 08:30,1,19.39,19.45,19.2,19.31,2753
20160901|2016-07-01 09:00,1,19.27,19.37,19.13,19.14,2529
20160901|2016-07-01 09:30,1,19.15,19.2,19.08,19.14,1995
20160901|2016-07-01 10:00,1,19.15,19.39,19.1,19.33,1303
20160901|2016-07-01 10:30,1,19.32,19.39,19.27,19.28,945
20160901|2016-07-01 11:00,1,19.26,19.58,19.23,19.5,1501
20160901|2016-07-01 11:30,1,19.5,19.5,19.4,19.44,641
20160901|2016-07-01 12:00,1,19.44,19.54,19.34,19.54,834
20160901|2016-07-01 12:30,1,19.54,19.6,19.38,19.42,1290
20160901|2016-07-01 13:00,1,19.42,19.55,19.38,19.55,1166
20160901|2016-07-01 13:30,1,19.55,19.65,19.48,19.5,1660
20160901|2016-07-01 14:00,1,19.48,19.5,19.34,19.39,1349
20160901|2016-07-01 14:30,1,19.35,19.5,19.25,19.26,2066
20160901|2016-07-01 15:00,1,19.28,19.39,19.13,19.32,2119
20160901|2016-07-03 17:00,4,19.23,19.25,19.2,19.2,23
20160901|2016-07-03 17:30,4,19.25,19.25,19.25,19.25,21
20160901|2016-07-03 18:30,4,19.25,19.35,19.25,19.35,42
20160901|2016-07-03 19:00,4,19.3,19.33,19.25,19.26,39
20160901|2016-07-03 19:30,4,19.25,19.25,19.2,19.2,56
20160901|2016-07-03 20:00,4,19.2,19.2,19.15,19.15,47
20160901|2016-07-03 20:30,4,19.1,19.1,19.09,19.09,10
20160901|2016-07-03 21:00,4,19.09,19.1,19.09,19.1,28
20160901|2016-07-03 21:30,4,19.05,19.05,19.05,19.05,10
20160901|2016-07-03 22:00,4,19.1,19.1,19.1,19.1,20
20160901|2016-07-03 22:30,4,19.1,19.1,19.1,19.1,13
20160901|2016-07-03 23:30,4,19.1,19.1,19.1,19.1,16
20160901|2016-07-04 00:00,4,19.15,19.15,19.14,19.14,4
20160901|2016-07-04 00:30,4,19.1,19.11,19.05,19.05,56
20160901|2016-07-04 01:00,4,19.02,19.05,18.96,18.99,83
20160901|2016-07-04 01:30,4,18.99,19.04,18.99,19.04,43
20160901|2016-07-04 02:00,4,19.01,19.18,19.01,19.15,194
20160901|2016-07-04 02:30,4,19.1,19.15,19.1,19.15,24
20160901|2016-07-04 03:00,4,19.15,19.22,19.1,19.2,243
20160901|2016-07-04 03:30,4,19.15,19.32,19.15,19.3,117
20160901|2016-07-04 04:00,4,19.25,19.25,19.25,19.25,1
20160901|2016-07-04 04:30,4,19.2,19.2,19.2,19.2,116
20160901|2016-07-04 05:00,4,19.2,19.2,19.2,19.2,4
20160901|2016-07-04 05:30,4,19.25,19.25,19.15,19.2,44
20160901|2016-07-04 06:00,4,19.25,19.28,19.25,19.28,9
20160901|2016-07-04 06:30,4,19.25,19.25,19.25,19.25,9
20160901|2016-07-04 07:00,4,19.25,19.32,19.25,19.3,14
20160901|2016-07-04 07:30,4,19.27,19.27,19.2,19.2,33
20160901|2016-07-04 08:00,4,19.2,19.2,19.2,19.2,1
20160901|2016-07-04 08:30,4,19.25,19.27,19.18,19.27,191
20160901|2016-07-04 09:00,4,19.25,19.25,19.18,19.18,43
20160901|2016-07-04 09:30,4,19.18,19.2,19.16,19.18,13
20160901|2016-07-04 10:00,4,19.18,19.3,19.15,19.28,76
20160901|2016-07-04 17:00,5,19.25,19.28,19.25,19.25,7
20160901|2016-07-04 18:00,5,19.25,19.27,19.25,19.25,8
20160901|2016-07-04 18:30,5,19.29,19.29,19.27,19.27,4
20160901|2016-07-04 19:00,5,19.27,19.4,19.27,19.4,13
20160901|2016-07-04 19:30,5,19.4,19.4,19.4,19.4,8
20160901|2016-07-04 20:00,5,19.45,19.52,19.45,19.5,17
20160901|2016-07-04 20:30,5,19.5,19.5,19.5,19.5,2
20160901|2016-07-04 21:00,5,19.47,19.55,19.47,19.52,41
20160901|2016-07-04 21:30,5,19.52,19.52,19.52,19.52,6
20160901|2016-07-04 22:00,5,19.5,19.52,19.5,19.52,6
20160901|2016-07-04 22:30,5,19.5,19.5,19.5,19.5,1
20160901|2016-07-04 23:00,5,19.45,19.45,19.45,19.45,1
20160901|2016-07-04 23:30,5,19.5,19.52,19.5,19.5,8
20160901|2016-07-05 00:00,5,19.5,19.5,19.5,19.5,10
20160901|2016-07-05 00:30,5,19.5,19.5,19.49,19.49,40
20160901|2016-07-05 01:00,5,19.5,19.52,19.45,19.45,60
20160901|2016-07-05 01:30,5,19.5,19.66,19.5,19.66,159
20160901|2016-07-05 02:00,5,19.65,19.85,19.65,19.68,333
20160901|2016-07-05 02:30,5,19.67,19.72,19.67,19.7,18
20160901|2016-07-05 03:00,5,19.7,19.75,19.65,19.72,70
20160901|2016-07-05 03:30,5,19.75,19.8,19.73,19.75,109
20160901|2016-07-05 04:00,5,19.75,19.81,19.73,19.75,51
20160901|2016-07-05 04:30,5,19.75,19.81,19.7,19.7,89
20160901|2016-07-05 05:00,5,19.7,19.7,19.55,19.55,194
20160901|2016-07-05 05:30,5,19.55,19.58,19.5,19.5,135
20160901|2016-07-05 06:00,5,19.5,19.56,19.48,19.52,121
20160901|2016-07-05 06:30,5,19.55,19.65,19.55,19.65,33
20160901|2016-07-05 07:00,5,19.62,19.62,19.53,19.55,107
20160901|2016-07-05 07:30,5,19.59,19.59,19.45,19.5,69
20160901|2016-07-05 08:00,5,19.53,19.6,19.5,19.5,142
20160901|2016-07-05 08:30,5,19.48,19.7,19.44,19.55,2023
20160901|2016-07-05 09:00,5,19.55,19.6,19.42,19.43,3189
20160901|2016-07-05 09:30,5,19.45,19.53,19.39,19.5,1527
20160901|2016-07-05 10:00,5,19.53,19.63,19.41,19.48,1503
20160901|2016-07-05 10:30,5,19.5,19.6,19.47,19.59,636
20160901|2016-07-05 11:00,5,19.57,19.58,19.43,19.45,1170
20160901|2016-07-05 11:30,5,19.45,19.58,19.43,19.52,913
20160901|2016-07-05 12:00,5,19.52,19.76,19.52,19.73,815
20160901|2016-07-05 12:30,5,19.73,19.94,19.7,19.88,830
20160901|2016-07-05 13:00,5,19.88,19.89,19.68,19.85,1193
20160901|2016-07-05 13:30,5,19.82,19.9,19.77,19.83,664
20160901|2016-07-05 14:00,5,19.83,19.85,19.7,19.73,731
20160901|2016-07-05 14:30,5,19.75,19.78,19.44,19.47,1462
20160901|2016-07-05 15:00,5,19.48,19.48,19.25,19.39,1427
20160901|2016-07-05 15:30,6,19.36,19.36,19.3,19.34,44
20160901|2016-07-05 16:30,6,19.35,19.38,19.35,19.38,7
20160901|2016-07-05 17:30,6,19.36,19.36,19.36,19.36,42
20160901|2016-07-05 18:00,6,19.38,19.38,19.38,19.38,45
20160901|2016-07-05 18:30,6,19.38,19.4,19.35,19.4,13
20160901|2016-07-05 19:00,6,19.4,19.59,19.4,19.55,79
20160901|2016-07-05 19:30,6,19.6,19.6,19.55,19.59,41
20160901|2016-07-05 20:00,6,19.57,19.75,19.57,19.72,142
20160901|2016-07-05 20:30,6,19.7,19.75,19.68,19.75,35
20160901|2016-07-05 21:00,6,19.8,19.95,19.8,19.9,94
20160901|2016-07-05 21:30,6,19.85,19.93,19.8,19.8,144
20160901|2016-07-05 22:00,6,19.75,19.89,19.75,19.89,191
20160901|2016-07-05 22:30,6,19.9,19.95,19.8,19.85,376
20160901|2016-07-05 23:00,6,19.82,19.9,19.82,19.9,31
20160901|2016-07-05 23:30,6,19.88,19.88,19.77,19.77,8
20160901|2016-07-06 00:00,6,19.75,19.77,19.73,19.77,48
20160901|2016-07-06 00:30,6,19.72,19.74,19.48,19.56,242
20160901|2016-07-06 01:00,6,19.6,19.65,19.57,19.58,89
20160901|2016-07-06 01:30,6,19.55,19.7,19.53,19.7,45
20160901|2016-07-06 02:00,6,19.65,19.7,19.29,19.3,78
20160901|2016-07-06 02:30,6,19.4,19.63,19.4,19.6,168
20160901|2016-07-06 03:00,6,19.58,19.6,19.55,19.6,6
20160901|2016-07-06 03:30,6,19.6,19.8,19.6,19.75,67
20160901|2016-07-06 04:00,6,19.72,19.86,19.72,19.8,113
20160901|2016-07-06 04:30,6,19.78,19.78,19.65,19.65,28
20160901|2016-07-06 05:00,6,19.7,19.85,19.7,19.82,132
20160901|2016-07-06 05:30,6,19.8,19.85,19.72,19.75,156
20160901|2016-07-06 06:00,6,19.75,19.83,19.63,19.75,40
20160901|2016-07-06 06:30,6,19.79,19.85,19.74,19.8,81
20160901|2016-07-06 07:00,6,19.79,19.79,19.7,19.75,40
20160901|2016-07-06 07:30,6,19.76,19.77,19.72,19.72,53
20160901|2016-07-06 08:00,6,19.7,19.71,19.62,19.65,287
20160901|2016-07-06 08:30,6,19.65,19.8,19.53,19.67,2461
20160901|2016-07-06 09:00,6,19.65,19.85,19.53,19.8,1463
20160901|2016-07-06 09:30,6,19.82,19.85,19.6,19.6,958
20160901|2016-07-06 10:00,6,19.59,19.6,19.41,19.53,1022
20160901|2016-07-06 10:30,6,19.5,19.51,19.27,19.27,1352
20160901|2016-07-06 11:00,6,19.27,19.35,19.17,19.27,1492
20160901|2016-07-06 11:30,6,19.25,19.35,19.2,19.21,685
20160901|2016-07-06 12:00,6,19.22,19.28,19.17,19.23,440
20160901|2016-07-06 12:30,6,19.22,19.35,19.17,19.3,650
20160901|2016-07-06 13:00,6,19.3,19.4,19.19,19.3,865
20160901|2016-07-06 13:30,6,19.25,19.28,19.17,19.2,841
20160901|2016-07-06 14:00,6,19.18,19.23,19.13,19.23,862
20160901|2016-07-06 14:30,6,19.23,19.28,19.1,19.2,1490
20160901|2016-07-06 15:00,6,19.23,19.23,18.9,19,2630
20160901|2016-07-06 15:30,7,19.08,19.1,19.04,19.05,243
20160901|2016-07-06 16:00,7,19,19.05,19,19,55
20160901|2016-07-06 16:30,7,18.98,19,18.95,18.95,31
20160901|2016-07-06 17:00,7,19,19.08,18.99,19.08,193
20160901|2016-07-06 17:30,7,19.07,19.12,19.07,19.1,77
20160901|2016-07-06 18:00,7,19.1,19.1,19.1,19.1,12
20160901|2016-07-06 18:30,7,19.07,19.1,19.07,19.1,22
20160901|2016-07-06 19:00,7,19.1,19.1,18.98,18.98,24
20160901|2016-07-06 19:30,7,19.05,19.11,19.05,19.1,10
20160901|2016-07-06 20:00,7,19.07,19.07,19.02,19.03,8
20160901|2016-07-06 20:30,7,19.05,19.16,19.05,19.1,79
20160901|2016-07-06 21:00,7,19.1,19.15,19.07,19.07,74
20160901|2016-07-06 21:30,7,19.1,19.12,19.1,19.1,11
20160901|2016-07-06 22:00,7,19.07,19.07,19.07,19.07,5
20160901|2016-07-06 23:00,7,19.05,19.05,19.05,19.05,6
20160901|2016-07-06 23:30,7,19.05,19.05,19.05,19.05,4
20160901|2016-07-07 00:00,7,19.07,19.09,19.07,19.08,21
20160901|2016-07-07 01:00,7,19.15,19.18,19.1,19.1,14
20160901|2016-07-07 01:30,7,19.1,19.15,19.1,19.1,35
20160901|2016-07-07 02:00,7,19.05,19.05,18.95,18.97,84
20160901|2016-07-07 02:30,7,18.98,19.05,18.91,18.94,44
20160901|2016-07-07 03:00,7,18.9,19,18.9,18.92,87
20160901|2016-07-07 03:30,7,18.9,18.9,18.8,18.85,202
20160901|2016-07-07 04:00,7,18.87,19.02,18.87,19,68
20160901|2016-07-07 04:30,7,18.95,18.95,18.95,18.95,1
20160901|2016-07-07 05:00,7,18.91,18.95,18.9,18.9,27
20160901|2016-07-07 05:30,7,19,19.05,19,19.05,13
20160901|2016-07-07 06:00,7,19,19.02,19,19,8
20160901|2016-07-07 06:30,7,19,19.05,18.95,19.05,24
20160901|2016-07-07 07:00,7,19,19.03,18.99,19.03,114
20160901|2016-07-07 07:30,7,19,19.02,18.94,18.97,160
20160901|2016-07-07 08:00,7,18.95,18.99,18.92,18.95,187
20160901|2016-07-07 08:30,7,18.95,18.95,18.75,18.84,1723
20160901|2016-07-07 09:00,7,18.85,18.92,18.8,18.8,1030
20160901|2016-07-07 09:30,7,18.77,18.94,18.77,18.92,931
20160901|2016-07-07 10:00,7,18.93,19.14,18.9,19.05,981
20160901|2016-07-07 10:30,7,19.07,19.11,19,19,1071
20160901|2016-07-07 11:00,7,19,19.08,18.95,18.98,741
20160901|2016-07-07 11:30,7,19,19.33,19,19.3,815
20160901|2016-07-07 12:00,7,19.3,19.39,19.23,19.29,604
20160901|2016-07-07 12:30,7,19.28,19.34,19.19,19.3,470
20160901|2016-07-07 13:00,7,19.29,19.4,19.2,19.4,889
20160901|2016-07-07 13:30,7,19.35,19.5,19.35,19.44,1123
20160901|2016-07-07 14:00,7,19.43,19.49,19.23,19.26,634
20160901|2016-07-07 14:30,7,19.25,19.28,18.95,18.98,1376
20160901|2016-07-07 15:00,7,18.98,18.98,18.77,18.93,2172
20160901|2016-07-07 15:30,8,18.93,18.95,18.92,18.95,23
20160901|2016-07-07 16:00,8,18.95,18.95,18.95,18.95,8
20160901|2016-07-07 17:00,8,19,19,19,19,3
20160901|2016-07-07 18:30,8,18.95,18.95,18.95,18.95,3
20160901|2016-07-07 19:30,8,19,19,18.97,18.97,18
20160901|2016-07-07 20:00,8,19,19,19,19,4
20160901|2016-07-07 21:00,8,19,19.02,19,19.02,10
20160901|2016-07-07 21:30,8,19.03,19.05,19.03,19.05,37
20160901|2016-07-07 22:00,8,19.05,19.05,19.05,19.05,6
20160901|2016-07-07 22:30,8,19.08,19.14,19.08,19.12,53
20160901|2016-07-07 23:00,8,19.15,19.18,19.15,19.18,2
20160901|2016-07-07 23:30,8,19.14,19.14,19.09,19.12,55
20160901|2016-07-08 00:00,8,19.1,19.1,19.1,19.1,16
20160901|2016-07-08 00:30,8,19.1,19.14,19.1,19.11,30
20160901|2016-07-08 01:00,8,19.1,19.1,19.05,19.05,15
20160901|2016-07-08 02:00,8,19.05,19.05,18.85,18.85,94
20160901|2016-07-08 02:30,8,18.85,18.88,18.82,18.85,22
20160901|2016-07-08 03:00,8,18.85,18.85,18.81,18.84,5
20160901|2016-07-08 03:30,8,18.85,18.92,18.85,18.9,16
20160901|2016-07-08 04:00,8,18.95,18.97,18.9,18.9,14
20160901|2016-07-08 04:30,8,18.85,18.85,18.8,18.8,41
20160901|2016-07-08 05:00,8,18.8,18.85,18.8,18.85,20
20160901|2016-07-08 05:30,8,18.82,18.82,18.75,18.77,23
20160901|2016-07-08 06:00,8,18.8,18.8,18.78,18.8,9
20160901|2016-07-08 06:30,8,18.78,18.82,18.78,18.8,11
20160901|2016-07-08 07:00,8,18.8,18.88,18.8,18.85,50
20160901|2016-07-08 07:30,8,18.8,18.8,18.5,18.59,820
20160901|2016-07-08 08:00,8,18.6,18.68,18.55,18.63,553
20160901|2016-07-08 08:30,8,18.6,18.7,18.48,18.57,2287
20160901|2016-07-08 09:00,8,18.55,18.65,18.45,18.53,1524
20160901|2016-07-08 09:30,8,18.53,18.55,18.45,18.5,1250
20160901|2016-07-08 10:00,8,18.52,18.55,18.45,18.46,549
20160901|2016-07-08 10:30,8,18.47,18.5,18.45,18.5,510
20160901|2016-07-08 11:00,8,18.5,18.5,18.46,18.5,244
20160901|2016-07-08 11:30,8,18.5,18.5,18.43,18.44,642
20160901|2016-07-08 12:00,8,18.44,18.44,18.32,18.32,466
20160901|2016-07-08 12:30,8,18.32,18.32,18.27,18.27,647
20160901|2016-07-08 13:00,8,18.27,18.3,18.2,18.23,1015
20160901|2016-07-08 13:30,8,18.24,18.25,18.13,18.17,2052
20160901|2016-07-08 14:00,8,18.18,18.19,18.05,18.17,1564
20160901|2016-07-08 14:30,8,18.19,18.24,18.1,18.18,2550
20160901|2016-07-08 15:00,8,18.16,18.3,18.16,18.27,4059
20160901|2016-07-10 17:00,11,18.25,18.3,18.2,18.24,56
20160901|2016-07-10 17:30,11,18.2,18.23,18.15,18.15,67
20160901|2016-07-10 18:00,11,18.15,18.15,18.1,18.1,33
20160901|2016-07-10 18:30,11,18.15,18.15,18.1,18.15,87
20160901|2016-07-10 19:00,11,18.1,18.1,18.1,18.1,52
20160901|2016-07-10 19:30,11,18.12,18.12,18.1,18.1,51
20160901|2016-07-10 20:00,11,18.05,18.1,18.05,18.1,23
20160901|2016-07-10 20:30,11,18.09,18.1,18.05,18.07,169
20160901|2016-07-10 21:00,11,18.09,18.09,18.04,18.04,18
20160901|2016-07-10 21:30,11,18,18.04,17.85,17.85,219
20160901|2016-07-10 22:00,11,17.92,17.92,17.92,17.92,1
20160901|2016-07-10 22:30,11,17.95,17.96,17.9,17.9,140
20160901|2016-07-10 23:00,11,17.94,17.95,17.9,17.9,20
20160901|2016-07-10 23:30,11,17.9,17.9,17.9,17.9,12
20160901|2016-07-11 00:00,11,17.9,17.9,17.88,17.88,18
20160901|2016-07-11 00:30,11,17.9,17.9,17.9,17.9,5
20160901|2016-07-11 01:00,11,17.95,17.95,17.93,17.93,4
20160901|2016-07-11 01:30,11,17.95,17.95,17.93,17.93,18
20160901|2016-07-11 02:00,11,18,18,17.9,17.95,105
20160901|2016-07-11 02:30,11,18,18.04,18,18,53
20160901|2016-07-11 03:00,11,18.01,18.01,17.95,17.95,59
20160901|2016-07-11 03:30,11,17.95,18,17.95,18,83
20160901|2016-07-11 04:00,11,18.05,18.09,17.99,17.99,129
20160901|2016-07-11 04:30,11,17.98,17.98,17.9,17.95,15
20160901|2016-07-11 05:00,11,18,18.05,18,18.05,9
20160901|2016-07-11 05:30,11,18.02,18.05,17.95,17.99,41
20160901|2016-07-11 06:00,11,17.99,17.99,17.93,17.95,37
20160901|2016-07-11 06:30,11,17.93,18,17.93,18,49
20160901|2016-07-11 07:00,11,18,18,18,18,4
20160901|2016-07-11 07:30,11,18,18.02,17.93,17.93,56
20160901|2016-07-11 08:00,11,17.95,18,17.9,17.98,76
20160901|2016-07-11 08:30,11,17.95,18.03,17.85,17.98,2126
20160901|2016-07-11 09:00,11,18,18.13,17.92,18.05,3229
20160901|2016-07-11 09:30,11,18.05,18.07,17.95,18,723
20160901|2016-07-11 10:00,11,17.96,18.02,17.91,17.97,862
20160901|2016-07-11 10:30,11,18,18,17.9,17.95,806
20160901|2016-07-11 11:00,11,17.95,18,17.92,17.93,473
20160901|2016-07-11 11:30,11,17.95,17.95,17.87,17.92,730
20160901|2016-07-11 12:00,11,17.91,18.1,17.9,18.07,795
20160901|2016-07-11 12:30,11,18.09,18.12,18,18.1,535
20160901|2016-07-11 13:00,11,18.1,18.18,18.09,18.09,655
20160901|2016-07-11 13:30,11,18.1,18.1,18.02,18.1,339
20160901|2016-07-11 14:00,11,18.08,18.08,17.95,18.06,1131
20160901|2016-07-11 14:30,11,18.07,18.24,18.02,18.24,1627
20160901|2016-07-11 15:00,11,18.21,18.24,18.13,18.19,2137
20160901|2016-07-11 15:30,12,18.18,18.18,18.13,18.17,50
20160901|2016-07-11 16:00,12,18.18,18.19,18.18,18.19,18
20160901|2016-07-11 16:30,12,18.15,18.15,18.13,18.13,8
20160901|2016-07-11 17:00,12,18.1,18.15,18.1,18.15,94
20160901|2016-07-11 18:00,12,18.16,18.16,18.15,18.15,14
20160901|2016-07-11 18:30,12,18.15,18.17,18.15,18.16,21
20160901|2016-07-11 19:00,12,18.15,18.15,18.12,18.13,5
20160901|2016-07-11 19:30,12,18.1,18.1,18.1,18.1,1
20160901|2016-07-11 20:00,12,18.1,18.1,18.1,18.1,1
20160901|2016-07-11 22:00,12,18.1,18.1,18.1,18.1,1
20160901|2016-07-11 23:30,12,18.14,18.14,18.14,18.14,2
20160901|2016-07-12 00:00,12,18.15,18.15,18.15,18.15,6
20160901|2016-07-12 00:30,12,18.15,18.15,18.15,18.15,2
20160901|2016-07-12 01:00,12,18.15,18.15,18.14,18.14,5
20160901|2016-07-12 01:30,12,18.13,18.14,18.05,18.07,53
20160901|2016-07-12 02:00,12,18.02,18.02,17.9,17.9,67
20160901|2016-07-12 02:30,12,17.93,18.05,17.92,18,98
20160901|2016-07-12 03:00,12,17.95,17.97,17.88,17.89,40
20160901|2016-07-12 03:30,12,17.9,17.9,17.81,17.81,157
20160901|2016-07-12 04:00,12,17.85,17.87,17.82,17.84,96
20160901|2016-07-12 04:30,12,17.83,17.88,17.83,17.88,316
20160901|2016-07-12 05:00,12,17.85,17.88,17.83,17.85,129
20160901|2016-07-12 05:30,12,17.84,17.85,17.82,17.85,28
20160901|2016-07-12 06:00,12,17.85,17.87,17.85,17.85,95
20160901|2016-07-12 07:00,12,17.9,17.95,17.88,17.92,71
20160901|2016-07-12 07:30,12,17.95,17.95,17.86,17.9,12
20160901|2016-07-12 08:00,12,17.88,17.89,17.83,17.88,571
20160901|2016-07-12 08:30,12,17.9,17.95,17.83,17.93,1814
20160901|2016-07-12 09:00,12,17.9,18.05,17.88,17.94,1316
20160901|2016-07-12 09:30,12,17.94,17.96,17.88,17.9,384
20160901|2016-07-12 10:00,12,17.95,17.98,17.9,17.9,863
20160901|2016-07-12 10:30,12,17.91,17.93,17.85,17.9,325
20160901|2016-07-12 11:00,12,17.88,17.95,17.85,17.88,1914
20160901|2016-07-12 11:30,12,17.9,17.95,17.85,17.94,1014
20160901|2016-07-12 12:00,12,17.94,17.95,17.85,17.88,518
20160901|2016-07-12 12:30,12,17.88,18.05,17.85,18.05,1289
20160901|2016-07-12 13:00,12,18.04,18.09,17.95,17.98,1290
20160901|2016-07-12 13:30,12,17.98,17.98,17.86,17.92,1294
20160901|2016-07-12 14:00,12,17.92,17.95,17.85,17.92,1124
20160901|2016-07-12 14:30,12,17.92,17.93,17.85,17.88,1897
20160901|2016-07-12 15:00,12,17.88,17.9,17.75,17.78,4411
20160901|2016-07-12 15:30,13,17.8,17.8,17.75,17.77,31
20160901|2016-07-12 16:00,13,17.75,17.78,17.73,17.78,76
20160901|2016-07-12 17:00,13,17.8,17.8,17.78,17.78,29
20160901|2016-07-12 17:30,13,17.75,17.78,17.75,17.78,28
20160901|2016-07-12 18:00,13,17.75,17.77,17.75,17.75,57
20160901|2016-07-12 18:30,13,17.75,17.77,17.75,17.77,29
20160901|2016-07-12 19:30,13,17.8,17.82,17.77,17.77,14
20160901|2016-07-12 20:00,13,17.8,17.8,17.79,17.79,3
20160901|2016-07-12 20:30,13,17.8,17.82,17.8,17.8,9
20160901|2016-07-12 21:00,13,17.8,17.81,17.8,17.81,3
20160901|2016-07-12 21:30,13,17.77,17.8,17.77,17.79,6
20160901|2016-07-12 22:00,13,17.81,17.85,17.81,17.85,3
20160901|2016-07-12 22:30,13,17.85,17.85,17.84,17.84,17
20160901|2016-07-12 23:00,13,17.85,17.85,17.85,17.85,2
20160901|2016-07-12 23:30,13,17.85,17.85,17.83,17.85,18
20160901|2016-07-13 00:00,13,17.85,17.85,17.85,17.85,5
20160901|2016-07-13 01:00,13,17.85,17.89,17.85,17.89,33
20160901|2016-07-13 01:30,13,17.89,17.89,17.82,17.84,19
20160901|2016-07-13 02:00,13,17.81,17.85,17.77,17.85,58
20160901|2016-07-13 02:30,13,17.82,17.89,17.8,17.8,28
20160901|2016-07-13 03:00,13,17.85,17.85,17.81,17.85,23
20160901|2016-07-13 03:30,13,17.82,17.85,17.8,17.85,19
20160901|2016-07-13 04:00,13,17.85,17.85,17.75,17.8,234
20160901|2016-07-13 04:30,13,17.8,17.8,17.77,17.78,10
20160901|2016-07-13 05:00,13,17.75,17.77,17.72,17.77,47
20160901|2016-07-13 05:30,13,17.75,17.75,17.72,17.75,28
20160901|2016-07-13 06:00,13,17.75,17.77,17.75,17.77,16
20160901|2016-07-13 06:30,13,17.79,17.8,17.77,17.77,8
20160901|2016-07-13 07:00,13,17.77,17.79,17.75,17.77,50
20160901|2016-07-13 07:30,13,17.77,17.77,17.72,17.74,108
20160901|2016-07-13 08:00,13,17.72,17.72,17.65,17.65,384
20160901|2016-07-13 08:30,13,17.7,17.94,17.65,17.88,1815
20160901|2016-07-13 09:00,13,17.9,17.92,17.75,17.87,1852
20160901|2016-07-13 09:30,13,17.85,17.89,17.7,17.8,3094
20160901|2016-07-13 10:00,13,17.75,17.85,17.7,17.8,1298
20160901|2016-07-13 10:30,13,17.78,17.95,17.75,17.84,1143
20160901|2016-07-13 11:00,13,17.84,17.95,17.8,17.95,445
20160901|2016-07-13 11:30,13,17.92,17.95,17.8,17.85,552
20160901|2016-07-13 12:00,13,17.84,17.92,17.8,17.92,578
20160901|2016-07-13 12:30,13,17.94,17.94,17.8,17.83,842
20160901|2016-07-13 13:00,13,17.83,17.87,17.77,17.8,357
20160901|2016-07-13 13:30,13,17.8,17.84,17.67,17.73,1113
20160901|2016-07-13 14:00,13,17.73,17.82,17.6,17.78,2729
20160901|2016-07-13 14:30,13,17.76,17.78,17.65,17.69,1424
20160901|2016-07-13 15:00,13,17.68,17.8,17.65,17.7,2619
20160901|2016-07-13 15:30,14,17.7,17.75,17.68,17.75,265
20160901|2016-07-13 16:00,14,17.7,17.75,17.7,17.75,34
20160901|2016-07-13 16:30,14,17.75,17.75,17.69,17.7,28
20160901|2016-07-13 17:00,14,17.7,17.7,17.64,17.69,178
20160901|2016-07-13 17:30,14,17.7,17.7,17.67,17.7,47
20160901|2016-07-13 18:30,14,17.75,17.75,17.73,17.73,3
20160901|2016-07-13 19:00,14,17.7,17.72,17.7,17.7,55
20160901|2016-07-13 20:00,14,17.7,17.7,17.7,17.7,2
20160901|2016-07-13 21:00,14,17.7,17.7,17.7,17.7,2
20160901|2016-07-14 00:00,14,17.65,17.67,17.65,17.65,7
20160901|2016-07-14 00:30,14,17.65,17.67,17.65,17.67,4
20160901|2016-07-14 01:00,14,17.63,17.63,17.48,17.5,194
20160901|2016-07-14 01:30,14,17.5,17.53,17.45,17.53,159
20160901|2016-07-14 02:00,14,17.51,17.53,17.37,17.39,543
20160901|2016-07-14 02:30,14,17.4,17.44,17.35,17.4,103
20160901|2016-07-14 03:00,14,17.4,17.45,17.38,17.45,90
20160901|2016-07-14 03:30,14,17.45,17.45,17.45,17.45,33
20160901|2016-07-14 04:00,14,17.45,17.47,17.4,17.45,81
20160901|2016-07-14 04:30,14,17.43,17.45,17.3,17.3,464
20160901|2016-07-14 05:00,14,17.33,17.42,17.3,17.4,127
20160901|2016-07-14 05:30,14,17.4,17.45,17.39,17.45,26
20160901|2016-07-14 06:00,14,17.46,17.63,17.45,17.5,396
20160901|2016-07-14 06:30,14,17.49,17.53,17.43,17.45,200
20160901|2016-07-14 07:00,14,17.45,17.5,17.45,17.45,154
20160901|2016-07-14 07:30,14,17.5,17.5,17.43,17.48,133
20160901|2016-07-14 08:00,14,17.49,17.49,17.43,17.43,142
20160901|2016-07-14 08:30,14,17.45,17.57,17.35,17.5,2849
20160901|2016-07-14 09:00,14,17.5,17.55,17.4,17.55,863
20160901|2016-07-14 09:30,14,17.55,17.6,17.45,17.5,876
20160901|2016-07-14 10:00,14,17.49,17.55,17.4,17.5,1042
20160901|2016-07-14 10:30,14,17.48,17.5,17.35,17.38,1816
20160901|2016-07-14 11:00,14,17.4,17.5,17.35,17.4,2758
20160901|2016-07-14 11:30,14,17.43,17.43,17.27,17.4,1527
20160901|2016-07-14 12:00,14,17.35,17.53,17.35,17.53,1121
20160901|2016-07-14 12:30,14,17.53,17.53,17.41,17.44,2035
20160901|2016-07-14 13:00,14,17.45,17.5,17.42,17.45,502
20160901|2016-07-14 13:30,14,17.45,17.5,17.43,17.44,391
20160901|2016-07-14 14:00,14,17.44,17.45,17.37,17.41,362
20160901|2016-07-14 14:30,14,17.43,17.59,17.4,17.55,1617
20160901|2016-07-14 15:00,14,17.55,17.6,17.5,17.59,2816
20160901|2016-07-14 15:30,15,17.58,17.61,17.55,17.58,336
20160901|2016-07-14 16:00,15,17.6,17.6,17.58,17.58,6
20160901|2016-07-14 16:30,15,17.6,17.67,17.6,17.61,115
20160901|2016-07-14 17:00,15,17.63,17.7,17.62,17.67,218
20160901|2016-07-14 17:30,15,17.66,17.68,17.63,17.65,149
20160901|2016-07-14 18:00,15,17.67,17.69,17.67,17.69,3
20160901|2016-07-14 18:30,15,17.7,17.75,17.7,17.75,4
20160901|2016-07-14 19:00,15,17.7,17.75,17.67,17.74,23
20160901|2016-07-14 19:30,15,17.74,17.75,17.7,17.7,3
20160901|2016-07-14 20:00,15,17.7,17.7,17.7,17.7,1
20160901|2016-07-14 20:30,15,17.7,17.7,17.7,17.7,2
20160901|2016-07-14 21:00,15,17.7,17.72,17.58,17.58,39
20160901|2016-07-14 21:30,15,17.6,17.6,17.6,17.6,1
20160901|2016-07-14 22:00,15,17.58,17.58,17.58,17.58,2
20160901|2016-07-14 22:30,15,17.6,17.65,17.6,17.65,11
20160901|2016-07-14 23:00,15,17.62,17.62,17.62,17.62,3
20160901|2016-07-14 23:30,15,17.65,17.68,17.65,17.68,9
20160901|2016-07-15 00:00,15,17.69,17.75,17.68,17.7,12
20160901|2016-07-15 00:30,15,17.73,17.79,17.73,17.79,29
20160901|2016-07-15 01:00,15,17.75,17.75,17.7,17.7,11
20160901|2016-07-15 01:30,15,17.7,17.75,17.67,17.7,59
20160901|2016-07-15 02:00,15,17.7,17.7,17.64,17.65,85
20160901|2016-07-15 02:30,15,17.65,17.65,17.57,17.57,16
20160901|2016-07-15 03:00,15,17.62,17.62,17.6,17.62,9
20160901|2016-07-15 03:30,15,17.65,17.74,17.65,17.7,384
20160901|2016-07-15 04:00,15,17.69,17.74,17.69,17.69,97
20160901|2016-07-15 04:30,15,17.66,17.72,17.63,17.68,38
20160901|2016-07-15 05:00,15,17.65,17.68,17.63,17.63,56
20160901|2016-07-15 05:30,15,17.65,17.73,17.65,17.72,43
20160901|2016-07-15 06:00,15,17.7,17.7,17.63,17.63,103
20160901|2016-07-15 06:30,15,17.6,17.6,17.55,17.55,38
20160901|2016-07-15 07:00,15,17.55,17.61,17.55,17.6,35
20160901|2016-07-15 07:30,15,17.55,17.55,17.47,17.52,236
20160901|2016-07-15 08:00,15,17.55,17.55,17.45,17.45,227
20160901|2016-07-15 08:30,15,17.5,17.67,17.5,17.52,2464
20160901|2016-07-15 09:00,15,17.55,17.6,17.45,17.5,1977
20160901|2016-07-15 09:30,15,17.5,17.54,17.45,17.5,2888
20160901|2016-07-15 10:00,15,17.5,17.65,17.45,17.65,4456
20160901|2016-07-15 10:30,15,17.62,17.8,17.6,17.73,1860
20160901|2016-07-15 11:00,15,17.73,17.87,17.65,17.8,1184
20160901|2016-07-15 11:30,15,17.79,17.94,17.79,17.93,841
20160901|2016-07-15 12:00,15,17.9,17.9,17.78,17.82,514
20160901|2016-07-15 12:30,15,17.84,17.9,17.7,17.79,291
20160901|2016-07-15 13:00,15,17.75,17.78,17.61,17.62,558
20160901|2016-07-15 13:30,15,17.6,17.64,17.51,17.57,2049
20160901|2016-07-15 14:00,15,17.57,17.63,17.52,17.54,1042
20160901|2016-07-15 14:30,15,17.52,17.65,17.45,17.61,2043
20160901|2016-07-15 15:00,15,17.6,17.8,17.6,17.78,1030
20160901|2016-07-17 17:00,18,17.65,17.7,17.6,17.62,73
20160901|2016-07-17 17:30,18,17.65,17.65,17.63,17.63,13
20160901|2016-07-17 18:00,18,17.65,17.7,17.65,17.7,28
20160901|2016-07-17 18:30,18,17.7,17.7,17.7,17.7,4
20160901|2016-07-17 19:00,18,17.7,17.75,17.7,17.75,10
20160901|2016-07-17 20:00,18,17.67,17.67,17.67,17.67,2
20160901|2016-07-17 20:30,18,17.65,17.7,17.65,17.7,5
20160901|2016-07-17 21:00,18,17.7,17.7,17.7,17.7,1
20160901|2016-07-17 23:00,18,17.7,17.7,17.68,17.7,16
20160901|2016-07-18 00:00,18,17.65,17.68,17.65,17.65,16
20160901|2016-07-18 00:30,18,17.65,17.65,17.65,17.65,2
20160901|2016-07-18 01:00,18,17.61,17.65,17.61,17.62,8
20160901|2016-07-18 01:30,18,17.61,17.63,17.6,17.63,13
20160901|2016-07-18 02:00,18,17.65,17.65,17.51,17.53,59
20160901|2016-07-18 02:30,18,17.55,17.65,17.55,17.59,105
20160901|2016-07-18 03:00,18,17.6,17.7,17.59,17.65,27
20160901|2016-07-18 03:30,18,17.65,17.65,17.6,17.65,14
20160901|2016-07-18 04:00,18,17.62,17.65,17.6,17.65,13
20160901|2016-07-18 04:30,18,17.63,17.75,17.63,17.7,81
20160901|2016-07-18 05:00,18,17.65,17.7,17.63,17.7,38
20160901|2016-07-18 05:30,18,17.7,17.7,17.64,17.65,18
20160901|2016-07-18 06:00,18,17.65,17.65,17.64,17.65,22
20160901|2016-07-18 06:30,18,17.67,17.67,17.58,17.6,83
20160901|2016-07-18 07:00,18,17.6,17.66,17.6,17.62,137
20160901|2016-07-18 07:30,18,17.65,17.7,17.6,17.68,388
20160901|2016-07-18 08:00,18,17.67,17.7,17.6,17.65,1439
20160901|2016-07-18 08:30,18,17.65,17.7,17.4,17.49,4742
20160901|2016-07-18 09:00,18,17.48,17.49,17.3,17.36,2756
20160901|2016-07-18 09:30,18,17.36,17.45,17.36,17.38,1197
20160901|2016-07-18 10:00,18,17.39,17.5,17.36,17.45,1478
20160901|2016-07-18 10:30,18,17.45,17.45,17.35,17.35,556
20160901|2016-07-18 11:00,18,17.38,17.45,17.35,17.42,1195
20160901|2016-07-18 11:30,18,17.43,17.45,17.33,17.35,1368
20160901|2016-07-18 12:00,18,17.34,17.43,17.33,17.4,1329
20160901|2016-07-18 12:30,18,17.4,17.4,17.35,17.37,270
20160901|2016-07-18 13:00,18,17.38,17.4,17.3,17.32,846
20160901|2016-07-18 13:30,18,17.3,17.33,17.25,17.3,642
20160901|2016-07-18 14:00,18,17.28,17.33,17.25,17.33,1139
20160901|2016-07-18 14:30,18,17.3,17.35,17.2,17.34,2291
20160901|2016-07-18 15:00,18,17.35,17.48,17.26,17.28,2243
20160901|2016-07-18 15:30,19,17.28,17.3,17.25,17.28,123
20160901|2016-07-18 16:00,19,17.26,17.27,17.25,17.25,8
20160901|2016-07-18 16:30,19,17.25,17.25,17.25,17.25,4
20160901|2016-07-18 17:00,19,17.25,17.25,17.25,17.25,17
20160901|2016-07-18 18:00,19,17.3,17.3,17.3,17.3,1
20160901|2016-07-18 18:30,19,17.25,17.3,17.25,17.3,68
20160901|2016-07-18 19:00,19,17.3,17.35,17.3,17.33,112
20160901|2016-07-18 19:30,19,17.35,17.4,17.35,17.4,4
20160901|2016-07-18 20:00,19,17.35,17.35,17.35,17.35,6
20160901|2016-07-18 20:30,19,17.39,17.4,17.35,17.35,3
20160901|2016-07-18 21:00,19,17.35,17.35,17.3,17.35,18
20160901|2016-07-18 21:30,19,17.3,17.3,17.29,17.3,11
20160901|2016-07-18 23:00,19,17.35,17.35,17.35,17.35,1
20160901|2016-07-18 23:30,19,17.38,17.38,17.36,17.36,12
20160901|2016-07-19 00:00,19,17.37,17.37,17.37,17.37,1
20160901|2016-07-19 00:30,19,17.35,17.35,17.35,17.35,3
20160901|2016-07-19 01:00,19,17.34,17.37,17.33,17.35,30
20160901|2016-07-19 01:30,19,17.35,17.35,17.32,17.35,9
20160901|2016-07-19 02:00,19,17.35,17.4,17.29,17.38,114
20160901|2016-07-19 02:30,19,17.42,17.47,17.4,17.45,30
20160901|2016-07-19 03:00,19,17.43,17.48,17.43,17.45,60
20160901|2016-07-19 03:30,19,17.45,17.5,17.42,17.43,88
20160901|2016-07-19 04:00,19,17.45,17.48,17.38,17.42,111
20160901|2016-07-19 04:30,19,17.4,17.42,17.38,17.42,77
20160901|2016-07-19 05:00,19,17.43,17.43,17.43,17.43,36
20160901|2016-07-19 05:30,19,17.43,17.44,17.35,17.39,225
20160901|2016-07-19 06:00,19,17.35,17.39,17.35,17.35,55
20160901|2016-07-19 06:30,19,17.35,17.4,17.32,17.38,165
20160901|2016-07-19 07:00,19,17.35,17.43,17.35,17.4,109
20160901|2016-07-19 07:30,19,17.38,17.4,17.3,17.35,197
20160901|2016-07-19 08:00,19,17.35,17.38,17.3,17.35,404
20160901|2016-07-19 08:30,19,17.35,17.42,17.25,17.31,1715
20160901|2016-07-19 09:00,19,17.33,17.33,17.15,17.2,1737
20160901|2016-07-19 09:30,19,17.2,17.27,17.15,17.17,1529
20160901|2016-07-19 10:00,19,17.17,17.25,17.1,17.23,2639
20160901|2016-07-19 10:30,19,17.23,17.38,17.15,17.37,2500
20160901|2016-07-19 11:00,19,17.39,17.46,17.35,17.44,1137
20160901|2016-07-19 11:30,19,17.44,17.49,17.4,17.42,1074
20160901|2016-07-19 12:00,19,17.44,17.49,17.42,17.48,742
20160901|2016-07-19 12:30,19,17.48,17.55,17.45,17.55,1496
20160901|2016-07-19 13:00,19,17.55,17.57,17.43,17.49,1778
20160901|2016-07-19 13:30,19,17.47,17.54,17.42,17.54,3133
20160901|2016-07-19 14:00,19,17.5,17.62,17.45,17.58,1747
20160901|2016-07-19 14:30,19,17.6,17.64,17.4,17.47,4702
20160901|2016-07-19 15:00,19,17.48,17.49,17.25,17.35,3858
20160901|2016-07-19 15:30,20,17.35,17.37,17.3,17.35,105
20160901|2016-07-19 16:00,20,17.35,17.35,17.33,17.35,49
20160901|2016-07-19 16:30,20,17.33,17.35,17.33,17.33,48
20160901|2016-07-19 17:00,20,17.33,17.35,17.33,17.35,90
20160901|2016-07-19 17:30,20,17.37,17.37,17.37,17.37,51
20160901|2016-07-19 18:00,20,17.37,17.37,17.35,17.37,10
20160901|2016-07-19 18:30,20,17.35,17.4,17.35,17.4,6
20160901|2016-07-19 19:00,20,17.4,17.44,17.4,17.41,24
20160901|2016-07-19 19:30,20,17.44,17.45,17.4,17.41,153
20160901|2016-07-19 20:00,20,17.4,17.45,17.4,17.43,96
20160901|2016-07-19 20:30,20,17.43,17.43,17.4,17.4,11
20160901|2016-07-19 21:00,20,17.4,17.45,17.4,17.42,17
20160901|2016-07-19 21:30,20,17.4,17.4,17.4,17.4,1
20160901|2016-07-19 22:00,20,17.4,17.45,17.4,17.45,3
20160901|2016-07-19 22:30,20,17.42,17.45,17.42,17.44,5
20160901|2016-07-19 23:00,20,17.45,17.45,17.45,17.45,3
20160901|2016-07-20 00:30,20,17.4,17.42,17.38,17.38,18
20160901|2016-07-20 01:00,20,17.35,17.48,17.35,17.46,770
20160901|2016-07-20 01:30,20,17.45,17.5,17.42,17.44,394
20160901|2016-07-20 02:00,20,17.42,17.47,17.39,17.43,151
20160901|2016-07-20 02:30,20,17.45,17.47,17.4,17.4,199
20160901|2016-07-20 03:00,20,17.43,17.43,17.36,17.37,67
20160901|2016-07-20 03:30,20,17.39,17.39,17.25,17.3,211
20160901|2016-07-20 04:00,20,17.3,17.3,17.25,17.25,158
20160901|2016-07-20 04:30,20,17.25,17.29,17.23,17.25,53
20160901|2016-07-20 05:00,20,17.29,17.3,17.26,17.26,27
20160901|2016-07-20 05:30,20,17.25,17.3,17.25,17.29,53
20160901|2016-07-20 06:00,20,17.3,17.35,17.25,17.3,186
20160901|2016-07-20 06:30,20,17.3,17.35,17.28,17.3,134
20160901|2016-07-20 07:00,20,17.3,17.3,17.25,17.29,272
20160901|2016-07-20 07:30,20,17.28,17.3,17.23,17.25,821
20160901|2016-07-20 08:00,20,17.25,17.25,17.15,17.23,472
20160901|2016-07-20 08:30,20,17.2,17.38,17.2,17.28,3287
20160901|2016-07-20 09:00,20,17.28,17.28,17.08,17.12,3799
20160901|2016-07-20 09:30,20,17.12,17.18,17.05,17.16,2894
20160901|2016-07-20 10:00,20,17.18,17.2,17.1,17.1,1975
20160901|2016-07-20 10:30,20,17.13,17.17,17.1,17.1,2921
20160901|2016-07-20 11:00,20,17.1,17.16,17.1,17.1,983
20160901|2016-07-20 11:30,20,17.11,17.15,17.1,17.15,735
20160901|2016-07-20 12:00,20,17.12,17.23,17.1,17.18,1675
20160901|2016-07-20 12:30,20,17.18,17.18,17.1,17.12,1131
20160901|2016-07-20 13:00,20,17.13,17.15,17.08,17.12,2091
20160901|2016-07-20 13:30,20,17.12,17.15,17.05,17.1,3665
20160901|2016-07-20 14:00,20,17.1,17.16,17.08,17.14,1474
20160901|2016-07-20 14:30,20,17.14,17.17,17.05,17.15,3199
20160901|2016-07-20 15:00,20,17.15,17.25,17.1,17.22,9193
20160901|2016-07-20 15:30,21,17.23,17.23,17.15,17.18,445
20160901|2016-07-20 16:00,21,17.18,17.18,17.17,17.17,35
20160901|2016-07-20 16:30,21,17.17,17.18,17.17,17.17,6
20160901|2016-07-20 17:00,21,17.2,17.2,17.18,17.2,25
20160901|2016-07-20 17:30,21,17.17,17.2,17.17,17.2,10
20160901|2016-07-20 18:00,21,17.19,17.22,17.19,17.22,32
20160901|2016-07-20 18:30,21,17.2,17.22,17.2,17.2,11
20160901|2016-07-20 19:00,21,17.21,17.27,17.18,17.25,94
20160901|2016-07-20 19:30,21,17.27,17.27,17.23,17.23,25
20160901|2016-07-20 20:00,21,17.23,17.23,17.2,17.2,96
20160901|2016-07-20 20:30,21,17.2,17.2,17.18,17.2,22
20160901|2016-07-20 21:00,21,17.2,17.23,17.2,17.23,13
20160901|2016-07-20 22:00,21,17.25,17.25,17.25,17.25,1
20160901|2016-07-20 22:30,21,17.23,17.25,17.2,17.25,29
20160901|2016-07-20 23:00,21,17.25,17.25,17.2,17.2,115
20160901|2016-07-20 23:30,21,17.23,17.25,17.23,17.25,69
20160901|2016-07-21 00:30,21,17.28,17.28,17.24,17.25,59
20160901|2016-07-21 01:00,21,17.25,17.25,17.23,17.23,41
20160901|2016-07-21 01:30,21,17.23,17.24,17.23,17.23,24
20160901|2016-07-21 02:00,21,17.25,17.25,17.15,17.2,172
20160901|2016-07-21 02:30,21,17.21,17.27,17.16,17.22,97
20160901|2016-07-21 03:00,21,17.22,17.25,17.2,17.25,27
20160901|2016-07-21 03:30,21,17.2,17.33,17.18,17.23,420
20160901|2016-07-21 04:00,21,17.23,17.25,17.22,17.25,29
20160901|2016-07-21 04:30,21,17.28,17.31,17.26,17.26,23
20160901|2016-07-21 05:00,21,17.25,17.27,17.24,17.24,107
20160901|2016-07-21 05:30,21,17.24,17.29,17.2,17.26,63
20160901|2016-07-21 06:00,21,17.26,17.27,17.24,17.24,45
20160901|2016-07-21 06:30,21,17.24,17.3,17.2,17.22,227
20160901|2016-07-21 07:00,21,17.2,17.27,17.2,17.22,291
20160901|2016-07-21 07:30,21,17.22,17.3,17.18,17.3,692
20160901|2016-07-21 08:00,21,17.27,17.27,17.15,17.23,1759
20160901|2016-07-21 08:30,21,17.2,17.3,17.1,17.28,3717
20160901|2016-07-21 09:00,21,17.3,17.4,17.23,17.28,2478
20160901|2016-07-21 09:30,21,17.28,17.35,17.18,17.2,1641
20160901|2016-07-21 10:00,21,17.22,17.3,17.2,17.28,795
20160901|2016-07-21 10:30,21,17.25,17.6,17.25,17.55,4827
20160901|2016-07-21 11:00,21,17.55,17.77,17.55,17.67,4292
20160901|2016-07-21 11:30,21,17.68,17.75,17.65,17.72,1217
20160901|2016-07-21 12:00,21,17.73,17.77,17.6,17.62,1854
20160901|2016-07-21 12:30,21,17.6,17.75,17.58,17.72,2452
20160901|2016-07-21 13:00,21,17.72,17.8,17.63,17.7,2444
20160901|2016-07-21 13:30,21,17.69,17.75,17.65,17.7,2257
20160901|2016-07-21 14:00,21,17.7,17.82,17.62,17.63,3606
20160901|2016-07-21 14:30,21,17.63,17.73,17.6,17.7,3993
20160901|2016-07-21 15:00,21,17.7,17.8,17.63,17.77,8925
20160901|2016-07-21 15:30,22,17.75,17.75,17.68,17.72,664
20160901|2016-07-21 16:00,22,17.7,17.73,17.7,17.73,14
20160901|2016-07-21 16:30,22,17.71,17.71,17.7,17.7,7
20160901|2016-07-21 17:00,22,17.73,17.73,17.68,17.68,20
20160901|2016-07-21 17:30,22,17.7,17.72,17.68,17.68,19
20160901|2016-07-21 18:00,22,17.69,17.71,17.69,17.7,6
20160901|2016-07-21 18:30,22,17.7,17.73,17.69,17.7,19
20160901|2016-07-21 19:00,22,17.73,17.73,17.7,17.7,51
20160901|2016-07-21 19:30,22,17.7,17.7,17.7,17.7,5
20160901|2016-07-21 20:00,22,17.73,17.73,17.73,17.73,18
20160901|2016-07-21 20:30,22,17.7,17.7,17.69,17.69,5
20160901|2016-07-21 21:00,22,17.7,17.7,17.7,17.7,18
20160901|2016-07-21 21:30,22,17.7,17.7,17.7,17.7,1
20160901|2016-07-21 22:00,22,17.73,17.73,17.72,17.72,17
20160901|2016-07-22 00:00,22,17.75,17.78,17.73,17.75,31
20160901|2016-07-22 00:30,22,17.75,17.77,17.75,17.75,37
20160901|2016-07-22 01:00,22,17.73,17.73,17.68,17.7,23
20160901|2016-07-22 02:00,22,17.7,17.75,17.68,17.7,234
20160901|2016-07-22 02:30,22,17.65,17.68,17.63,17.65,130
20160901|2016-07-22 03:00,22,17.65,17.7,17.65,17.65,161
20160901|2016-07-22 03:30,22,17.7,17.7,17.6,17.63,194
20160901|2016-07-22 04:00,22,17.6,17.63,17.59,17.59,100
20160901|2016-07-22 04:30,22,17.6,17.66,17.55,17.65,168
20160901|2016-07-22 05:00,22,17.65,17.65,17.58,17.6,59
20160901|2016-07-22 05:30,22,17.6,17.6,17.58,17.58,21
20160901|2016-07-22 06:00,22,17.6,17.61,17.58,17.59,222
20160901|2016-07-22 06:30,22,17.6,17.65,17.6,17.63,194
20160901|2016-07-22 07:00,22,17.62,17.63,17.61,17.63,55
20160901|2016-07-22 07:30,22,17.6,17.63,17.6,17.61,159
20160901|2016-07-22 08:00,22,17.63,17.7,17.63,17.67,591
20160901|2016-07-22 08:30,22,17.65,17.76,17.55,17.71,3631
20160901|2016-07-22 09:00,22,17.71,17.71,17.57,17.6,1933
20160901|2016-07-22 09:30,22,17.59,17.6,17.35,17.4,3871
20160901|2016-07-22 10:00,22,17.38,17.52,17.38,17.47,1929
20160901|2016-07-22 10:30,22,17.45,17.45,17.35,17.35,1834
20160901|2016-07-22 11:00,22,17.37,17.4,17.3,17.33,1261
20160901|2016-07-22 11:30,22,17.33,17.4,17.3,17.4,1433
20160901|2016-07-22 12:00,22,17.4,17.42,17.3,17.35,1892
20160901|2016-07-22 12:30,22,17.34,17.42,17.25,17.42,2367
20160901|2016-07-22 13:00,22,17.42,17.48,17.35,17.39,1806
20160901|2016-07-22 13:30,22,17.35,17.44,17.31,17.33,3090
20160901|2016-07-22 14:00,22,17.33,17.42,17.3,17.39,1663
20160901|2016-07-22 14:30,22,17.38,17.55,17.35,17.49,4958
20160901|2016-07-22 15:00,22,17.5,17.55,17.45,17.5,7443
20160901|2016-07-24 17:00,25,17.52,17.62,17.5,17.55,353
20160901|2016-07-24 17:30,25,17.5,17.5,17.47,17.48,49
20160901|2016-07-24 18:00,25,17.45,17.45,17.44,17.44,21
20160901|2016-07-24 18:30,25,17.44,17.48,17.44,17.47,94
20160901|2016-07-24 19:00,25,17.48,17.48,17.4,17.43,77
20160901|2016-07-24 19:30,25,17.4,17.45,17.4,17.45,69
20160901|2016-07-24 20:00,25,17.45,17.45,17.34,17.4,332
20160901|2016-07-24 20:30,25,17.4,17.45,17.35,17.45,113
20160901|2016-07-24 21:00,25,17.45,17.52,17.45,17.5,82
20160901|2016-07-24 21:30,25,17.45,17.47,17.45,17.45,24
20160901|2016-07-24 22:30,25,17.45,17.51,17.43,17.5,30
20160901|2016-07-24 23:00,25,17.5,17.5,17.48,17.5,9
20160901|2016-07-24 23:30,25,17.5,17.51,17.48,17.5,49
20160901|2016-07-25 00:00,25,17.49,17.5,17.43,17.5,82
20160901|2016-07-25 00:30,25,17.5,17.51,17.48,17.51,28
20160901|2016-07-25 01:00,25,17.51,17.51,17.51,17.51,5
20160901|2016-07-25 01:30,25,17.5,17.5,17.48,17.5,17
20160901|2016-07-25 02:00,25,17.5,17.55,17.45,17.5,230
20160901|2016-07-25 02:30,25,17.52,17.53,17.45,17.45,477
20160901|2016-07-25 03:00,25,17.4,17.45,17.35,17.38,426
20160901|2016-07-25 03:30,25,17.35,17.41,17.35,17.4,74
20160901|2016-07-25 04:00,25,17.4,17.48,17.4,17.47,113
20160901|2016-07-25 04:30,25,17.45,17.46,17.4,17.4,141
20160901|2016-07-25 05:00,25,17.45,17.48,17.43,17.45,39
20160901|2016-07-25 05:30,25,17.47,17.47,17.38,17.4,69
20160901|2016-07-25 06:00,25,17.4,17.41,17.36,17.41,77
20160901|2016-07-25 06:30,25,17.41,17.41,17.38,17.38,48
20160901|2016-07-25 07:00,25,17.4,17.43,17.38,17.4,122
20160901|2016-07-25 07:30,25,17.4,17.46,17.35,17.46,366
20160901|2016-07-25 08:00,25,17.45,17.5,17.35,17.43,1430
20160901|2016-07-25 08:30,25,17.45,17.6,17.35,17.5,4151
20160901|2016-07-25 09:00,25,17.55,17.81,17.5,17.7,4282
20160901|2016-07-25 09:30,25,17.73,17.85,17.7,17.82,3582
20160901|2016-07-25 10:00,25,17.82,17.93,17.75,17.78,2592
20160901|2016-07-25 10:30,25,17.78,17.9,17.75,17.84,3463
20160901|2016-07-25 11:00,25,17.83,17.89,17.8,17.84,1584
20160901|2016-07-25 11:30,25,17.83,17.87,17.71,17.73,1616
20160901|2016-07-25 12:00,25,17.74,17.8,17.7,17.71,1502
20160901|2016-07-25 12:30,25,17.72,17.78,17.69,17.71,1508
20160901|2016-07-25 13:00,25,17.72,17.74,17.6,17.71,2208
20160901|2016-07-25 13:30,25,17.7,17.75,17.67,17.7,3012
20160901|2016-07-25 14:00,25,17.68,17.73,17.6,17.64,3170
20160901|2016-07-25 14:30,25,17.64,17.65,17.55,17.57,5716
20160901|2016-07-25 15:00,25,17.57,17.65,17.5,17.55,8461
20160901|2016-07-25 15:30,26,17.58,17.58,17.45,17.49,611
20160901|2016-07-25 16:00,26,17.5,17.51,17.49,17.5,73
20160901|2016-07-25 16:30,26,17.49,17.49,17.49,17.49,4
20160901|2016-07-25 17:00,26,17.5,17.51,17.5,17.51,12
20160901|2016-07-25 17:30,26,17.55,17.55,17.55,17.55,2
20160901|2016-07-25 18:00,26,17.55,17.55,17.54,17.54,4
20160901|2016-07-25 18:30,26,17.54,17.54,17.54,17.54,1
20160901|2016-07-25 19:00,26,17.55,17.64,17.53,17.62,364
20160901|2016-07-25 19:30,26,17.6,17.66,17.58,17.65,149
20160901|2016-07-25 20:00,26,17.65,17.7,17.63,17.65,139
20160901|2016-07-25 20:30,26,17.65,17.67,17.57,17.64,147
20160901|2016-07-25 21:00,26,17.64,17.65,17.63,17.65,68
20160901|2016-07-25 21:30,26,17.6,17.6,17.55,17.55,88
20160901|2016-07-25 22:00,26,17.6,17.6,17.53,17.58,60
20160901|2016-07-25 22:30,26,17.58,17.6,17.55,17.58,54
20160901|2016-07-25 23:00,26,17.58,17.6,17.57,17.59,115
20160901|2016-07-25 23:30,26,17.6,17.62,17.58,17.6,79
20160901|2016-07-26 00:00,26,17.6,17.6,17.55,17.58,59
20160901|2016-07-26 00:30,26,17.58,17.58,17.53,17.58,142
20160901|2016-07-26 01:00,26,17.55,17.56,17.53,17.56,27
20160901|2016-07-26 01:30,26,17.58,17.58,17.53,17.55,103
20160901|2016-07-26 02:00,26,17.55,17.62,17.54,17.6,177
20160901|2016-07-26 02:30,26,17.6,17.7,17.6,17.6,283
20160901|2016-07-26 03:00,26,17.63,17.65,17.6,17.65,149
20160901|2016-07-26 03:30,26,17.6,17.64,17.58,17.64,89
20160901|2016-07-26 04:00,26,17.6,17.6,17.55,17.6,54
20160901|2016-07-26 04:30,26,17.55,17.62,17.55,17.6,169
20160901|2016-07-26 05:00,26,17.61,17.61,17.59,17.59,14
20160901|2016-07-26 05:30,26,17.6,17.61,17.56,17.56,24
20160901|2016-07-26 06:00,26,17.55,17.65,17.52,17.61,227
20160901|2016-07-26 06:30,26,17.6,17.65,17.57,17.61,439
20160901|2016-07-26 07:00,26,17.6,17.61,17.5,17.5,193
20160901|2016-07-26 07:30,26,17.54,17.6,17.5,17.56,447
20160901|2016-07-26 08:00,26,17.57,17.65,17.5,17.56,777
20160901|2016-07-26 08:30,26,17.55,17.6,17.43,17.48,4590
20160901|2016-07-26 09:00,26,17.48,17.6,17.44,17.45,3017
20160901|2016-07-26 09:30,26,17.45,17.73,17.4,17.72,2990
20160901|2016-07-26 10:00,26,17.72,17.8,17.62,17.65,3324
20160901|2016-07-26 10:30,26,17.63,17.65,17.45,17.5,1063
20160901|2016-07-26 11:00,26,17.54,17.55,17.45,17.52,1363
20160901|2016-07-26 11:30,26,17.52,17.55,17.48,17.55,1607
20160901|2016-07-26 12:00,26,17.5,17.66,17.5,17.64,1572
20160901|2016-07-26 12:30,26,17.64,17.65,17.5,17.6,1589
20160901|2016-07-26 13:00,26,17.6,17.68,17.5,17.57,2774
20160901|2016-07-26 13:30,26,17.57,17.59,17.45,17.51,2483
20160901|2016-07-26 14:00,26,17.5,17.53,17.45,17.46,1493
20160901|2016-07-26 14:30,26,17.47,17.5,17.44,17.46,3283
20160901|2016-07-26 15:00,26,17.45,17.55,17.3,17.45,14730
20160901|2016-07-26 15:30,27,17.49,17.49,17.35,17.4,890
20160901|2016-07-26 16:00,27,17.38,17.39,17.35,17.36,57
20160901|2016-07-26 16:30,27,17.36,17.37,17.36,17.37,3
20160901|2016-07-26 17:00,27,17.35,17.44,17.35,17.42,152
20160901|2016-07-26 17:30,27,17.41,17.42,17.38,17.39,36
20160901|2016-07-26 18:00,27,17.4,17.4,17.35,17.38,17
20160901|2016-07-26 18:30,27,17.37,17.38,17.37,17.37,4
20160901|2016-07-26 19:00,27,17.38,17.43,17.33,17.43,116
20160901|2016-07-26 19:30,27,17.42,17.43,17.4,17.4,41
20160901|2016-07-26 20:00,27,17.4,17.41,17.4,17.4,30
20160901|2016-07-26 20:30,27,17.4,17.4,17.4,17.4,7
20160901|2016-07-26 21:00,27,17.4,17.4,17.37,17.4,14
20160901|2016-07-26 21:30,27,17.4,17.4,17.37,17.37,5
20160901|2016-07-26 22:00,27,17.35,17.4,17.35,17.35,30
20160901|2016-07-26 22:30,27,17.35,17.43,17.35,17.4,139
20160901|2016-07-26 23:00,27,17.4,17.4,17.4,17.4,2
20160901|2016-07-26 23:30,27,17.39,17.42,17.39,17.42,33
20160901|2016-07-27 00:00,27,17.42,17.42,17.38,17.39,41
20160901|2016-07-27 00:30,27,17.4,17.4,17.37,17.37,17
20160901|2016-07-27 01:00,27,17.37,17.4,17.35,17.35,84
20160901|2016-07-27 02:00,27,17.35,17.38,17.32,17.32,80
20160901|2016-07-27 02:30,27,17.35,17.38,17.33,17.35,178
20160901|2016-07-27 03:00,27,17.35,17.35,17.27,17.3,195
20160901|2016-07-27 03:30,27,17.3,17.32,17.27,17.27,242
20160901|2016-07-27 04:00,27,17.3,17.3,17.27,17.29,82
20160901|2016-07-27 04:30,27,17.3,17.31,17.3,17.31,61
20160901|2016-07-27 05:00,27,17.3,17.31,17.28,17.3,64
20160901|2016-07-27 05:30,27,17.3,17.31,17.28,17.3,25
20160901|2016-07-27 06:00,27,17.3,17.3,17.3,17.3,10
20160901|2016-07-27 06:30,27,17.33,17.33,17.3,17.3,142
20160901|2016-07-27 07:00,27,17.3,17.35,17.25,17.31,172
20160901|2016-07-27 07:30,27,17.33,17.33,17.28,17.3,296
20160901|2016-07-27 08:00,27,17.29,17.3,17.2,17.25,673
20160901|2016-07-27 08:30,27,17.25,17.4,17.25,17.29,4213
20160901|2016-07-27 09:00,27,17.29,17.4,17.25,17.33,2055
20160901|2016-07-27 09:30,27,17.33,17.53,17.3,17.43,4539
20160901|2016-07-27 10:00,27,17.4,17.54,17.35,17.43,3793
20160901|2016-07-27 10:30,27,17.45,17.53,17.45,17.5,1389
20160901|2016-07-27 11:00,27,17.5,17.58,17.5,17.54,1935
20160901|2016-07-27 11:30,27,17.55,17.63,17.53,17.55,2251
20160901|2016-07-27 12:00,27,17.55,17.69,17.53,17.63,1561
20160901|2016-07-27 12:30,27,17.65,17.65,17.45,17.49,2760
20160901|2016-07-27 13:00,27,17.5,17.61,17.32,17.39,6267
20160901|2016-07-27 13:30,27,17.39,17.39,17.27,17.3,2787
20160901|2016-07-27 14:00,27,17.32,17.32,17.15,17.2,3518
20160901|2016-07-27 14:30,27,17.24,17.3,17.1,17.23,5208
20160901|2016-07-27 15:00,27,17.25,17.35,17.1,17.25,10912
20160901|2016-07-27 15:30,28,17.25,17.25,17.15,17.15,471
20160901|2016-07-27 16:00,28,17.18,17.2,17.17,17.18,22
20160901|2016-07-27 16:30,28,17.2,17.2,17.2,17.2,20
20160901|2016-07-27 17:00,28,17.18,17.2,17.17,17.17,17
20160901|2016-07-27 18:00,28,17.18,17.21,17.18,17.2,117
20160901|2016-07-27 18:30,28,17.2,17.24,17.18,17.21,88
20160901|2016-07-27 19:00,28,17.21,17.21,17.16,17.2,86
20160901|2016-07-27 19:30,28,17.2,17.25,17.16,17.2,142
20160901|2016-07-27 20:00,28,17.18,17.2,17.18,17.2,7
20160901|2016-07-27 20:30,28,17.2,17.2,17.13,17.19,86
20160901|2016-07-27 21:00,28,17.16,17.16,17.15,17.15,14
20160901|2016-07-27 21:30,28,17.15,17.19,17.15,17.15,24
20160901|2016-07-27 22:00,28,17.18,17.2,17.18,17.18,69
20160901|2016-07-27 22:30,28,17.18,17.18,17.15,17.15,42
20160901|2016-07-27 23:00,28,17.15,17.15,17.14,17.15,37
20160901|2016-07-27 23:30,28,17.15,17.15,17.15,17.15,6
20160901|2016-07-28 00:00,28,17.15,17.15,17.13,17.15,10
20160901|2016-07-28 00:30,28,17.15,17.15,17.15,17.15,16
20160901|2016-07-28 01:00,28,17.15,17.15,17.13,17.15,141
20160901|2016-07-28 01:30,28,17.15,17.15,17.15,17.15,8
20160901|2016-07-28 02:00,28,17.15,17.2,17.08,17.1,300
20160901|2016-07-28 02:30,28,17.1,17.13,17.05,17.1,420
20160901|2016-07-28 03:00,28,17.15,17.15,17.1,17.12,147
20160901|2016-07-28 03:30,28,17.15,17.15,17.1,17.15,106
20160901|2016-07-28 04:00,28,17.15,17.17,17.1,17.1,245
20160901|2016-07-28 04:30,28,17.15,17.15,17.12,17.15,22
20160901|2016-07-28 05:00,28,17.14,17.18,17.14,17.15,235
20160901|2016-07-28 05:30,28,17.2,17.2,17.17,17.18,59
20160901|2016-07-28 06:00,28,17.15,17.28,17.15,17.24,173
20160901|2016-07-28 06:30,28,17.25,17.36,17.24,17.35,322
20160901|2016-07-28 07:00,28,17.32,17.35,17.2,17.25,599
20160901|2016-07-28 07:30,28,17.25,17.3,17.23,17.3,142
20160901|2016-07-28 08:00,28,17.27,17.35,17.27,17.32,222
20160901|2016-07-28 08:30,28,17.3,17.45,17.15,17.2,6063
20160901|2016-07-28 09:00,28,17.2,17.38,17.15,17.22,4030
20160901|2016-07-28 09:30,28,17.22,17.33,17.19,17.33,3516
20160901|2016-07-28 10:00,28,17.33,17.33,17.2,17.28,2803
20160901|2016-07-28 10:30,28,17.25,17.35,17.24,17.28,3275
20160901|2016-07-28 11:00,28,17.25,17.42,17.25,17.36,1996
20160901|2016-07-28 11:30,28,17.37,17.47,17.28,17.31,4366
20160901|2016-07-28 12:00,28,17.3,17.32,17.18,17.22,2055
20160901|2016-07-28 12:30,28,17.2,17.25,17.07,17.07,1858
20160901|2016-07-28 13:00,28,17.05,17.13,17,17.07,2842
20160901|2016-07-28 13:30,28,17.08,17.08,16.94,17.02,2760
20160901|2016-07-28 14:00,28,17,17.03,16.9,16.96,2524
20160901|2016-07-28 14:30,28,16.95,17,16.89,16.96,4691
20160901|2016-07-28 15:00,28,16.95,17,16.85,16.92,4948
20160901|2016-07-28 15:30,29,16.92,16.92,16.83,16.85,644
20160901|2016-07-28 16:00,29,16.85,16.89,16.85,16.85,25
20160901|2016-07-28 16:30,29,16.85,16.9,16.84,16.9,30
20160901|2016-07-28 17:00,29,16.88,16.88,16.88,16.88,17
20160901|2016-07-28 17:30,29,16.88,16.91,16.87,16.9,120
20160901|2016-07-28 18:00,29,16.9,16.9,16.85,16.88,21
20160901|2016-07-28 18:30,29,16.89,16.91,16.89,16.9,18
20160901|2016-07-28 19:00,29,16.9,16.98,16.87,16.93,112
20160901|2016-07-28 19:30,29,16.95,16.98,16.93,16.95,57
20160901|2016-07-28 20:00,29,16.95,17,16.95,16.95,25
20160901|2016-07-28 20:30,29,16.95,16.96,16.9,16.96,64
20160901|2016-07-28 21:00,29,16.95,17.03,16.94,16.95,290
20160901|2016-07-28 21:30,29,16.98,16.98,16.85,16.88,198
20160901|2016-07-28 22:00,29,16.85,16.99,16.85,16.87,131
20160901|2016-07-28 22:30,29,16.87,17.1,16.82,16.9,314
20160901|2016-07-28 23:00,29,16.9,17.05,16.88,17.05,95
20160901|2016-07-28 23:30,29,17.08,17.1,17.02,17.05,76
20160901|2016-07-29 00:00,29,17,17,16.88,16.9,137
20160901|2016-07-29 00:30,29,16.89,16.94,16.87,16.87,104
20160901|2016-07-29 01:00,29,16.85,16.88,16.8,16.85,116
20160901|2016-07-29 01:30,29,16.83,16.97,16.83,16.95,274
20160901|2016-07-29 02:00,29,16.95,17.05,16.95,17,161
20160901|2016-07-29 02:30,29,16.97,17,16.92,17,145
20160901|2016-07-29 03:00,29,17,17,16.9,16.98,105
20160901|2016-07-29 03:30,29,16.95,16.95,16.9,16.9,48
20160901|2016-07-29 04:00,29,16.95,17,16.95,17,57
20160901|2016-07-29 04:30,29,16.95,16.95,16.93,16.95,20
20160901|2016-07-29 05:00,29,16.95,16.95,16.9,16.9,135
20160901|2016-07-29 05:30,29,16.9,16.95,16.9,16.95,110
20160901|2016-07-29 06:00,29,16.94,16.94,16.94,16.94,9
20160901|2016-07-29 06:30,29,16.92,16.92,16.88,16.91,118
20160901|2016-07-29 07:00,29,16.91,16.95,16.9,16.95,105
20160901|2016-07-29 07:30,29,16.95,17.03,16.95,16.97,487
20160901|2016-07-29 08:00,29,16.95,17,16.9,16.98,638
20160901|2016-07-29 08:30,29,16.95,17,16.8,16.91,4510
20160901|2016-07-29 09:00,29,16.92,17.05,16.8,16.85,4192
20160901|2016-07-29 09:30,29,16.85,16.86,16.55,16.58,5660
20160901|2016-07-29 10:00,29,16.58,16.6,16.5,16.55,3853
20160901|2016-07-29 10:30,29,16.59,16.64,16.5,16.6,2770
20160901|2016-07-29 11:00,29,16.59,16.63,16.55,16.6,1643
20160901|2016-07-29 11:30,29,16.62,16.64,16.55,16.59,1644
20160901|2016-07-29 12:00,29,16.59,16.62,16.5,16.5,2346
20160901|2016-07-29 12:30,29,16.52,16.55,16.45,16.48,1922
20160901|2016-07-29 13:00,29,16.48,16.5,16.36,16.38,3182
20160901|2016-07-29 13:30,29,16.35,16.45,16.35,16.4,2314
20160901|2016-07-29 14:00,29,16.43,16.53,16.4,16.45,3444
20160901|2016-07-29 14:30,29,16.45,16.48,16.35,16.47,4267
20160901|2016-07-29 15:00,29,16.45,16.47,16.35,16.4,12579
20160901|2016-07-31 17:00,1,16.4,16.4,16.32,16.35,128
20160901|2016-07-31 17:30,1,16.35,16.35,16.34,16.34,11
20160901|2016-07-31 18:00,1,16.35,16.37,16.32,16.35,108
20160901|2016-07-31 18:30,1,16.35,16.35,16.32,16.32,50
20160901|2016-07-31 19:00,1,16.32,16.33,16.25,16.27,245
20160901|2016-07-31 19:30,1,16.25,16.29,16.23,16.29,165
20160901|2016-07-31 20:00,1,16.27,16.27,16.23,16.25,152
20160901|2016-07-31 20:30,1,16.25,16.27,16.2,16.23,135
20160901|2016-07-31 21:00,1,16.22,16.22,16.1,16.1,473
20160901|2016-07-31 21:30,1,16.1,16.1,16.05,16.1,107
20160901|2016-07-31 22:00,1,16.1,16.1,16.05,16.08,121
20160901|2016-07-31 22:30,1,16.08,16.1,16.05,16.08,42
20160901|2016-07-31 23:00,1,16.09,16.1,16.05,16.09,56
20160901|2016-07-31 23:30,1,16.1,16.1,16.08,16.09,37
20160901|2016-08-01 00:00,1,16.05,16.09,16.05,16.09,20
20160901|2016-08-01 00:30,1,16.09,16.09,16.05,16.05,88
20160901|2016-08-01 01:00,1,16.08,16.09,16.05,16.07,89
20160901|2016-08-01 01:30,1,16.05,16.1,16.05,16.1,90
20160901|2016-08-01 02:00,1,16.14,16.14,16.08,16.09,171
20160901|2016-08-01 02:30,1,16.1,16.18,16.1,16.13,204
20160901|2016-08-01 03:00,1,16.15,16.2,16.1,16.1,240
20160901|2016-08-01 03:30,1,16.13,16.28,16.13,16.27,327
20160901|2016-08-01 04:00,1,16.25,16.3,16.2,16.25,69
20160901|2016-08-01 04:30,1,16.25,16.3,16.2,16.25,206
20160901|2016-08-01 05:00,1,16.3,16.32,16.2,16.25,420
20160901|2016-08-01 05:30,1,16.25,16.3,16.23,16.27,56
20160901|2016-08-01 06:00,1,16.28,16.3,16.25,16.28,142
20160901|2016-08-01 06:30,1,16.28,16.3,16.24,16.28,510
20160901|2016-08-01 07:00,1,16.26,16.3,16.25,16.28,131
20160901|2016-08-01 07:30,1,16.29,16.35,16.28,16.32,137
20160901|2016-08-01 08:00,1,16.32,16.4,16.25,16.38,885
20160901|2016-08-01 08:30,1,16.38,16.55,16.27,16.28,9021
20160901|2016-08-01 09:00,1,16.3,16.35,16,16.14,4766
20160901|2016-08-01 09:30,1,16.1,16.25,16.05,16.18,4896
20160901|2016-08-01 10:00,1,16.18,16.23,16.1,16.22,4359
20160901|2016-08-01 10:30,1,16.23,16.32,16.18,16.29,5045
20160901|2016-08-01 11:00,1,16.3,16.55,16.25,16.47,4847
20160901|2016-08-01 11:30,1,16.47,16.5,16.3,16.38,3929
20160901|2016-08-01 12:00,1,16.43,16.51,16.3,16.32,2474
20160901|2016-08-01 12:30,1,16.33,16.48,16.28,16.35,2373
20160901|2016-08-01 13:00,1,16.33,16.4,16.25,16.32,3676
20160901|2016-08-01 13:30,1,16.32,16.34,16.2,16.24,2166
20160901|2016-08-01 14:00,1,16.25,16.43,16.22,16.4,4474
20160901|2016-08-01 14:30,1,16.38,16.4,16.25,16.25,7333
20160901|2016-08-01 15:00,1,16.25,16.25,16.15,16.2,7106
20160901|2016-08-01 15:30,2,16.2,16.24,16.15,16.19,948
20160901|2016-08-01 16:00,2,16.15,16.2,16.15,16.18,62
20160901|2016-08-01 16:30,2,16.18,16.19,16.15,16.18,28
20160901|2016-08-01 17:00,2,16.17,16.2,16.17,16.17,24
20160901|2016-08-01 17:30,2,16.17,16.17,16.17,16.17,6
20160901|2016-08-01 18:00,2,16.18,16.18,16.17,16.17,2
20160901|2016-08-01 18:30,2,16.2,16.2,16.17,16.18,26
20160901|2016-08-01 19:00,2,16.18,16.18,16.15,16.18,78
20160901|2016-08-01 19:30,2,16.18,16.18,16.15,16.15,51
20160901|2016-08-01 20:00,2,16.13,16.15,16.1,16.13,66
20160901|2016-08-01 20:30,2,16.1,16.13,16.08,16.08,89
20160901|2016-08-01 21:00,2,16.08,16.13,16.05,16.13,184
20160901|2016-08-01 21:30,2,16.15,16.18,16.12,16.15,203
20160901|2016-08-01 22:00,2,16.15,16.15,16.15,16.15,6
20160901|2016-08-01 22:30,2,16.15,16.16,16.15,16.15,42
20160901|2016-08-01 23:00,2,16.15,16.15,16.15,16.15,3
20160901|2016-08-01 23:30,2,16.15,16.15,16.15,16.15,2
20160901|2016-08-02 00:00,2,16.15,16.15,16.15,16.15,12
20160901|2016-08-02 00:30,2,16.13,16.15,16.13,16.15,109
20160901|2016-08-02 01:00,2,16.15,16.2,16.13,16.2,43
20160901|2016-08-02 01:30,2,16.15,16.15,16.15,16.15,14
20160901|2016-08-02 02:00,2,16.15,16.2,16.12,16.2,220
20160901|2016-08-02 02:30,2,16.2,16.3,16.18,16.3,437
20160901|2016-08-02 03:00,2,16.3,16.39,16.28,16.39,422
20160901|2016-08-02 03:30,2,16.39,16.55,16.35,16.48,1295
20160901|2016-08-02 04:00,2,16.49,16.49,16.45,16.47,116
20160901|2016-08-02 04:30,2,16.47,16.47,16.39,16.44,249
20160901|2016-08-02 05:00,2,16.44,16.44,16.35,16.4,337
20160901|2016-08-02 05:30,2,16.35,16.4,16.35,16.4,35
20160901|2016-08-02 06:00,2,16.38,16.45,16.35,16.42,285
20160901|2016-08-02 06:30,2,16.4,16.43,16.35,16.4,410
20160901|2016-08-02 07:00,2,16.4,16.45,16.36,16.43,600
20160901|2016-08-02 07:30,2,16.41,16.43,16.35,16.42,430
20160901|2016-08-02 08:00,2,16.43,16.43,16.35,16.38,235
20160901|2016-08-02 08:30,2,16.39,16.5,16.25,16.46,9300
20160901|2016-08-02 09:00,2,16.5,16.8,16.45,16.65,7499
20160901|2016-08-02 09:30,2,16.65,17,16.65,16.98,9855
20160901|2016-08-02 10:00,2,16.98,16.98,16.65,16.75,5503
20160901|2016-08-02 10:30,2,16.75,17,16.7,16.93,5397
20160901|2016-08-02 11:00,2,16.93,17.05,16.65,16.8,4424
20160901|2016-08-02 11:30,2,16.8,17.03,16.75,17,2635
20160901|2016-08-02 12:00,2,16.97,17.1,16.92,16.98,4734
20160901|2016-08-02 12:30,2,16.98,17.1,16.95,17.03,2774
20160901|2016-08-02 13:00,2,17.05,17.07,16.7,16.76,3330
20160901|2016-08-02 13:30,2,16.78,16.87,16.65,16.79,4163
20160901|2016-08-02 14:00,2,16.77,16.85,16.7,16.8,3412
20160901|2016-08-02 14:30,2,16.81,16.85,16.65,16.7,4710
20160901|2016-08-02 15:00,2,16.7,16.72,16.55,16.65,7481
20160901|2016-08-02 15:30,3,16.6,16.61,16.55,16.6,292
20160901|2016-08-02 16:00,3,16.6,16.65,16.6,16.62,135
20160901|2016-08-02 16:30,3,16.6,16.65,16.59,16.62,63
20160901|2016-08-02 17:00,3,16.6,16.64,16.59,16.64,115
20160901|2016-08-02 17:30,3,16.64,16.65,16.64,16.65,3
20160901|2016-08-02 18:00,3,16.65,16.65,16.64,16.65,39
20160901|2016-08-02 18:30,3,16.65,16.67,16.64,16.67,54
20160901|2016-08-02 19:00,3,16.67,16.75,16.67,16.73,181
20160901|2016-08-02 19:30,3,16.75,16.77,16.75,16.77,61
20160901|2016-08-02 20:00,3,16.77,16.8,16.75,16.75,97
20160901|2016-08-02 20:30,3,16.75,16.77,16.7,16.75,96
20160901|2016-08-02 21:00,3,16.7,16.75,16.69,16.72,137
20160901|2016-08-02 21:30,3,16.75,16.75,16.75,16.75,1
20160901|2016-08-02 22:00,3,16.74,16.77,16.74,16.75,69
20160901|2016-08-02 22:30,3,16.77,16.82,16.75,16.82,64
20160901|2016-08-02 23:00,3,16.8,16.82,16.75,16.75,74
20160901|2016-08-02 23:30,3,16.78,16.8,16.73,16.75,36
20160901|2016-08-03 00:00,3,16.78,16.78,16.78,16.78,5
20160901|2016-08-03 00:30,3,16.8,16.86,16.8,16.86,414
20160901|2016-08-03 01:00,3,16.86,16.87,16.83,16.84,191
20160901|2016-08-03 01:30,3,16.85,16.85,16.79,16.79,25
20160901|2016-08-03 02:00,3,16.79,16.97,16.75,16.9,651
20160901|2016-08-03 02:30,3,16.9,17,16.88,16.9,387
20160901|2016-08-03 03:00,3,16.9,16.95,16.83,16.86,174
20160901|2016-08-03 03:30,3,16.86,16.93,16.83,16.88,100
20160901|2016-08-03 04:00,3,16.9,16.93,16.84,16.84,116
20160901|2016-08-03 04:30,3,16.85,16.85,16.78,16.78,309
20160901|2016-08-03 05:00,3,16.81,16.84,16.77,16.84,69
20160901|2016-08-03 05:30,3,16.8,16.82,16.72,16.79,35
20160901|2016-08-03 06:00,3,16.77,16.82,16.77,16.8,71
20160901|2016-08-03 06:30,3,16.8,16.83,16.78,16.78,199
20160901|2016-08-03 07:00,3,16.78,16.8,16.63,16.7,592
20160901|2016-08-03 07:30,3,16.7,16.75,16.7,16.75,120
20160901|2016-08-03 08:00,3,16.72,16.75,16.7,16.7,237
20160901|2016-08-03 08:30,3,16.7,16.85,16.55,16.63,7768
20160901|2016-08-03 09:00,3,16.63,16.7,16.45,16.45,6464
20160901|2016-08-03 09:30,3,16.5,16.6,16.4,16.49,6193
20160901|2016-08-03 10:00,3,16.49,16.55,16.35,16.4,4404
20160901|2016-08-03 10:30,3,16.45,16.6,16.38,16.48,3634
20160901|2016-08-03 11:00,3,16.45,16.53,16.4,16.4,2624
20160901|2016-08-03 11:30,3,16.44,16.45,16.3,16.33,3072
20160901|2016-08-03 12:00,3,16.32,16.4,16.3,16.35,1559
20160901|2016-08-03 12:30,3,16.34,16.45,16.3,16.35,1602
20160901|2016-08-03 13:00,3,16.39,16.48,16.35,16.48,1511
20160901|2016-08-03 13:30,3,16.5,16.5,16.35,16.39,1626
20160901|2016-08-03 14:00,3,16.35,16.42,16.3,16.32,3105
20160901|2016-08-03 14:30,3,16.32,16.4,16.3,16.3,4160
20160901|2016-08-03 15:00,3,16.3,16.4,16.25,16.25,4840
20160901|2016-08-03 15:30,4,16.28,16.3,16.25,16.25,436
20160901|2016-08-03 16:00,4,16.27,16.32,16.27,16.27,133
20160901|2016-08-03 16:30,4,16.3,16.32,16.3,16.32,41
20160901|2016-08-03 17:00,4,16.3,16.33,16.3,16.33,12
20160901|2016-08-03 17:30,4,16.3,16.32,16.3,16.31,6
20160901|2016-08-03 18:00,4,16.29,16.35,16.29,16.35,20
20160901|2016-08-03 18:30,4,16.3,16.3,16.27,16.3,38
20160901|2016-08-03 19:00,4,16.29,16.3,16.24,16.25,156
20160901|2016-08-03 19:30,4,16.2,16.25,16.2,16.23,52
20160901|2016-08-03 20:00,4,16.24,16.25,16.24,16.25,62
20160901|2016-08-03 20:30,4,16.25,16.33,16.2,16.28,286
20160901|2016-08-03 21:00,4,16.28,16.28,16.23,16.28,148
20160901|2016-08-03 21:30,4,16.25,16.28,16.23,16.23,3
20160901|2016-08-03 22:00,4,16.25,16.25,16.23,16.23,18
20160901|2016-08-03 22:30,4,16.23,16.3,16.23,16.3,161
20160901|2016-08-03 23:00,4,16.3,16.3,16.28,16.28,2
20160901|2016-08-03 23:30,4,16.3,16.3,16.28,16.28,52
20160901|2016-08-04 00:00,4,16.28,16.3,16.28,16.28,25
20160901|2016-08-04 00:30,4,16.28,16.3,16.28,16.3,4
20160901|2016-08-04 01:00,4,16.25,16.33,16.25,16.33,125
20160901|2016-08-04 01:30,4,16.31,16.31,16.31,16.31,2
20160901|2016-08-04 02:00,4,16.35,16.35,16.22,16.26,360
20160901|2016-08-04 02:30,4,16.25,16.34,16.25,16.29,85
20160901|2016-08-04 03:00,4,16.27,16.3,16.23,16.23,77
20160901|2016-08-04 03:30,4,16.25,16.28,16.2,16.27,55
20160901|2016-08-04 04:00,4,16.29,16.29,16.27,16.27,5
20160901|2016-08-04 04:30,4,16.27,16.27,16.22,16.25,35
20160901|2016-08-04 05:00,4,16.22,16.27,16.22,16.25,19
20160901|2016-08-04 05:30,4,16.25,16.25,16.2,16.2,32
20160901|2016-08-04 06:00,4,16.2,16.25,16.04,16.05,1462
20160901|2016-08-04 06:30,4,16.06,16.1,16.05,16.1,62
20160901|2016-08-04 07:00,4,16.1,16.2,16.07,16.15,909
20160901|2016-08-04 07:30,4,16.18,16.23,16.1,16.2,782
20160901|2016-08-04 08:00,4,16.2,16.2,16.1,16.13,919
20160901|2016-08-04 08:30,4,16.15,16.25,16.04,16.24,5345
20160901|2016-08-04 09:00,4,16.22,16.3,16.15,16.15,4750
20160901|2016-08-04 09:30,4,16.18,16.2,16.04,16.05,4358
20160901|2016-08-04 10:00,4,16.09,16.1,16,16.08,3732
20160901|2016-08-04 10:30,4,16.08,16.1,15.9,15.92,5660
20160901|2016-08-04 11:00,4,15.9,15.95,15.8,15.85,4711
20160901|2016-08-04 11:30,4,15.89,16,15.85,15.95,4179
20160901|2016-08-04 12:00,4,15.95,16.05,15.9,15.97,3908
20160901|2016-08-04 12:30,4,15.97,16.05,15.95,15.95,3019
20160901|2016-08-04 13:00,4,15.97,16.04,15.9,15.95,2730
20160901|2016-08-04 13:30,4,15.97,16.03,15.9,15.9,3611
20160901|2016-08-04 14:00,4,15.9,15.95,15.85,15.88,2687
20160901|2016-08-04 14:30,4,15.9,15.95,15.85,15.9,5745
20160901|2016-08-04 15:00,4,15.9,15.95,15.85,15.85,5884
20160901|2016-08-04 15:30,5,15.9,15.9,15.85,15.9,524
20160901|2016-08-04 16:00,5,15.85,15.9,15.85,15.9,118
20160901|2016-08-04 16:30,5,15.9,15.92,15.88,15.9,92
20160901|2016-08-04 17:00,5,15.9,15.92,15.9,15.91,35
20160901|2016-08-04 17:30,5,15.92,15.92,15.9,15.9,15
20160901|2016-08-04 18:00,5,15.9,15.9,15.85,15.85,46
20160901|2016-08-04 18:30,5,15.9,15.9,15.9,15.9,10
20160901|2016-08-04 19:00,5,15.87,15.9,15.85,15.9,212
20160901|2016-08-04 19:30,5,15.9,15.9,15.85,15.85,72
20160901|2016-08-04 20:00,5,15.9,15.9,15.85,15.88,286
20160901|2016-08-04 20:30,5,15.85,15.88,15.83,15.85,153
20160901|2016-08-04 21:00,5,15.85,15.85,15.8,15.8,557
20160901|2016-08-04 21:30,5,15.8,15.8,15.79,15.79,20
20160901|2016-08-04 22:00,5,15.8,15.86,15.79,15.86,68
20160901|2016-08-04 22:30,5,15.81,15.84,15.81,15.84,28
20160901|2016-08-04 23:00,5,15.84,15.85,15.84,15.84,21
20160901|2016-08-04 23:30,5,15.85,15.85,15.84,15.84,13
20160901|2016-08-05 00:00,5,15.85,15.85,15.83,15.83,15
20160901|2016-08-05 00:30,5,15.83,15.87,15.83,15.85,26
20160901|2016-08-05 01:00,5,15.85,15.87,15.85,15.87,21
20160901|2016-08-05 01:30,5,15.85,15.85,15.85,15.85,11
20160901|2016-08-05 02:00,5,15.8,15.83,15.73,15.75,680
20160901|2016-08-05 02:30,5,15.72,15.74,15.68,15.7,399
20160901|2016-08-05 03:00,5,15.75,15.75,15.7,15.73,51
20160901|2016-08-05 03:30,5,15.73,15.81,15.73,15.76,346
20160901|2016-08-05 04:00,5,15.75,15.8,15.74,15.77,246
20160901|2016-08-05 04:30,5,15.75,15.77,15.72,15.75,393
20160901|2016-08-05 05:00,5,15.78,15.78,15.77,15.77,12
20160901|2016-08-05 05:30,5,15.77,15.8,15.75,15.75,136
20160901|2016-08-05 06:00,5,15.77,15.83,15.77,15.8,96
20160901|2016-08-05 06:30,5,15.8,15.8,15.74,15.74,657
20160901|2016-08-05 07:00,5,15.74,15.8,15.7,15.75,1782
20160901|2016-08-05 07:30,5,15.75,15.75,15.55,15.63,3299
20160901|2016-08-05 08:00,5,15.6,15.63,15.55,15.56,1331
20160901|2016-08-05 08:30,5,15.55,15.6,15.4,15.45,10011
20160901|2016-08-05 09:00,5,15.43,15.5,15.4,15.48,3520
20160901|2016-08-05 09:30,5,15.45,15.48,15.35,15.37,4102
20160901|2016-08-05 10:00,5,15.37,15.4,15.25,15.3,5671
20160901|2016-08-05 10:30,5,15.3,15.35,15.3,15.33,1807
20160901|2016-08-05 11:00,5,15.35,15.35,15.3,15.33,1897
20160901|2016-08-05 11:30,5,15.34,15.4,15.3,15.38,1943
20160901|2016-08-05 12:00,5,15.37,15.4,15.35,15.35,1275
20160901|2016-08-05 12:30,5,15.38,15.39,15.3,15.31,1465
20160901|2016-08-05 13:00,5,15.3,15.37,15.3,15.35,2189
20160901|2016-08-05 13:30,5,15.33,15.45,15.3,15.43,3089
20160901|2016-08-05 14:00,5,15.43,15.45,15.3,15.38,5223
20160901|2016-08-05 14:30,5,15.35,15.45,15.35,15.4,2949
20160901|2016-08-05 15:00,5,15.45,15.45,15.3,15.35,6290
20160901|2016-08-07 17:00,8,15.3,15.4,15.28,15.35,78
20160901|2016-08-07 17:30,8,15.4,15.4,15.35,15.35,28
20160901|2016-08-07 18:00,8,15.36,15.36,15.36,15.36,5
20160901|2016-08-07 18:30,8,15.35,15.38,15.33,15.34,31
20160901|2016-08-07 19:00,8,15.34,15.35,15.3,15.35,163
20160901|2016-08-07 19:30,8,15.3,15.35,15.3,15.3,146
20160901|2016-08-07 20:00,8,15.31,15.35,15.3,15.34,28
20160901|2016-08-07 20:30,8,15.34,15.35,15.3,15.3,29
20160901|2016-08-07 21:00,8,15.3,15.32,15.29,15.29,172
20160901|2016-08-07 21:30,8,15.29,15.29,15.24,15.25,247
20160901|2016-08-07 22:00,8,15.3,15.3,15.3,15.3,2
20160901|2016-08-07 22:30,8,15.25,15.28,15.25,15.28,37
20160901|2016-08-07 23:00,8,15.28,15.3,15.27,15.3,36
20160901|2016-08-07 23:30,8,15.3,15.35,15.29,15.34,209
20160901|2016-08-08 00:00,8,15.34,15.39,15.32,15.33,135
20160901|2016-08-08 00:30,8,15.33,15.33,15.25,15.28,64
20160901|2016-08-08 01:00,8,15.25,15.3,15.24,15.3,91
20160901|2016-08-08 01:30,8,15.34,15.34,15.32,15.34,28
20160901|2016-08-08 02:00,8,15.35,15.35,15.25,15.25,126
20160901|2016-08-08 02:30,8,15.25,15.28,15.2,15.21,163
20160901|2016-08-08 03:00,8,15.25,15.25,15.15,15.18,348
20160901|2016-08-08 03:30,8,15.18,15.2,15.1,15.15,288
20160901|2016-08-08 04:00,8,15.15,15.18,15.13,15.18,68
20160901|2016-08-08 04:30,8,15.15,15.19,15.15,15.18,146
20160901|2016-08-08 05:00,8,15.17,15.2,15.15,15.19,20
20160901|2016-08-08 05:30,8,15.2,15.2,15.15,15.15,69
20160901|2016-08-08 06:00,8,15.15,15.19,15.15,15.18,9
20160901|2016-08-08 06:30,8,15.18,15.2,15.15,15.19,82
20160901|2016-08-08 07:00,8,15.2,15.25,15.18,15.22,465
20160901|2016-08-08 07:30,8,15.2,15.25,15.17,15.24,288
20160901|2016-08-08 08:00,8,15.23,15.25,15.17,15.22,850
20160901|2016-08-08 08:30,8,15.2,15.25,15.1,15.18,5884
20160901|2016-08-08 09:00,8,15.18,15.3,15.15,15.27,3926
20160901|2016-08-08 09:30,8,15.26,15.3,15.2,15.2,2468
20160901|2016-08-08 10:00,8,15.22,15.25,15.2,15.22,1063
20160901|2016-08-08 10:30,8,15.22,15.25,15.15,15.2,3004
20160901|2016-08-08 11:00,8,15.23,15.25,15.15,15.2,2362
20160901|2016-08-08 11:30,8,15.2,15.25,15.15,15.19,1484
20160901|2016-08-08 12:00,8,15.17,15.2,15.15,15.17,1075
20160901|2016-08-08 12:30,8,15.15,15.2,15.1,15.14,2078
20160901|2016-08-08 13:00,8,15.1,15.25,15.1,15.22,2981
20160901|2016-08-08 13:30,8,15.2,15.25,15.15,15.2,1619
20160901|2016-08-08 14:00,8,15.2,15.25,15.15,15.18,1737
20160901|2016-08-08 14:30,8,15.15,15.2,15.1,15.16,4197
20160901|2016-08-08 15:00,8,15.15,15.2,15.1,15.12,7064
20160901|2016-08-08 15:30,9,15.15,15.15,15.1,15.1,464
20160901|2016-08-08 16:00,9,15.1,15.13,15.1,15.1,140
20160901|2016-08-08 16:30,9,15.1,15.12,15.1,15.12,166
20160901|2016-08-08 17:00,9,15.13,15.13,15.11,15.12,76
20160901|2016-08-08 17:30,9,15.11,15.11,15.11,15.11,1
20160901|2016-08-08 18:00,9,15.14,15.14,15.11,15.14,4
20160901|2016-08-08 18:30,9,15.15,15.15,15.15,15.15,30
20160901|2016-08-08 19:00,9,15.1,15.1,15.08,15.08,166
20160901|2016-08-08 19:30,9,15.1,15.1,15.07,15.07,103
20160901|2016-08-08 20:00,9,15.08,15.1,15.08,15.1,5
20160901|2016-08-08 20:30,9,15.1,15.1,15.05,15.05,129
20160901|2016-08-08 21:00,9,15.1,15.12,15.08,15.1,269
20160901|2016-08-08 21:30,9,15.11,15.11,15.09,15.1,22
20160901|2016-08-08 22:00,9,15.08,15.08,15.08,15.08,69
20160901|2016-08-08 22:30,9,15.1,15.1,15.1,15.1,2
20160901|2016-08-08 23:00,9,15.05,15.08,15.05,15.08,10
20160901|2016-08-08 23:30,9,15.08,15.08,15.08,15.08,3
20160901|2016-08-09 00:00,9,15.1,15.1,15.09,15.09,73
20160901|2016-08-09 00:30,9,15.09,15.1,15.05,15.1,97
20160901|2016-08-09 01:00,9,15.1,15.15,15.09,15.13,66
20160901|2016-08-09 01:30,9,15.15,15.18,15.12,15.18,270
20160901|2016-08-09 02:00,9,15.18,15.18,15.1,15.15,20
20160901|2016-08-09 02:30,9,15.13,15.17,15.08,15.1,205
20160901|2016-08-09 03:00,9,15.08,15.1,15.05,15.1,52
20160901|2016-08-09 03:30,9,15.1,15.1,15.05,15.05,22
20160901|2016-08-09 04:00,9,15.09,15.1,15.05,15.05,214
20160901|2016-08-09 04:30,9,15.09,15.1,15.06,15.1,17
20160901|2016-08-09 05:00,9,15.08,15.1,15.07,15.09,151
20160901|2016-08-09 05:30,9,15.09,15.1,15.05,15.06,122
20160901|2016-08-09 06:00,9,15.05,15.07,15.01,15.02,299
20160901|2016-08-09 06:30,9,15.02,15.05,14.95,14.95,215
20160901|2016-08-09 07:00,9,14.97,15,14.9,14.95,1354
20160901|2016-08-09 07:30,9,14.95,15.07,14.95,14.95,714
20160901|2016-08-09 08:00,9,15.02,15.05,14.9,14.95,2155
20160901|2016-08-09 08:30,9,14.9,15,14.73,14.78,13244
20160901|2016-08-09 09:00,9,14.78,14.9,14.6,14.6,10921
20160901|2016-08-09 09:30,9,14.6,14.72,14.6,14.69,7993
20160901|2016-08-09 10:00,9,14.65,14.72,14.65,14.69,4425
20160901|2016-08-09 10:30,9,14.7,14.75,14.65,14.75,3605
20160901|2016-08-09 11:00,9,14.72,14.85,14.68,14.85,5849
20160901|2016-08-09 11:30,9,14.82,14.95,14.8,14.85,5562
20160901|2016-08-09 12:00,9,14.85,14.9,14.8,14.88,2219
20160901|2016-08-09 12:30,9,14.85,14.97,14.8,14.89,4632
20160901|2016-08-09 13:00,9,14.88,15,14.85,14.95,3143
20160901|2016-08-09 13:30,9,15,15.1,14.97,15.05,7155
20160901|2016-08-09 14:00,9,15,15.1,14.97,14.98,5694
20160901|2016-08-09 14:30,9,14.98,15.05,14.87,14.88,6315
20160901|2016-08-09 15:00,9,14.87,14.97,14.8,14.85,17859
20160901|2016-08-09 15:30,10,14.9,14.9,14.85,14.9,592
20160901|2016-08-09 16:00,10,14.88,14.9,14.85,14.87,122
20160901|2016-08-09 16:30,10,14.87,14.9,14.85,14.85,24
20160901|2016-08-09 17:00,10,14.88,14.95,14.87,14.95,135
20160901|2016-08-09 17:30,10,14.95,14.95,14.9,14.92,214
20160901|2016-08-09 18:00,10,14.95,14.95,14.93,14.95,50
20160901|2016-08-09 18:30,10,14.94,14.97,14.9,14.9,97
20160901|2016-08-09 19:00,10,14.95,15,14.93,14.95,247
20160901|2016-08-09 19:30,10,14.95,14.95,14.93,14.93,14
20160901|2016-08-09 20:00,10,14.92,14.97,14.92,14.97,57
20160901|2016-08-09 20:30,10,14.98,14.98,14.95,14.95,4
20160901|2016-08-09 21:00,10,14.95,14.97,14.95,14.97,15
20160901|2016-08-09 21:30,10,14.95,14.95,14.95,14.95,14
20160901|2016-08-09 22:00,10,14.92,14.92,14.92,14.92,1
20160901|2016-08-09 22:30,10,14.93,14.95,14.92,14.95,26
20160901|2016-08-09 23:00,10,14.92,14.95,14.92,14.93,51
20160901|2016-08-09 23:30,10,14.93,14.93,14.93,14.93,1
20160901|2016-08-10 00:00,10,14.93,14.95,14.92,14.95,8
20160901|2016-08-10 00:30,10,14.95,14.98,14.95,14.95,46
20160901|2016-08-10 01:00,10,14.95,14.95,14.95,14.95,9
20160901|2016-08-10 01:30,10,14.95,14.95,14.93,14.95,10
20160901|2016-08-10 02:00,10,14.93,14.95,14.9,14.9,246
20160901|2016-08-10 02:30,10,14.88,14.95,14.85,14.9,167
20160901|2016-08-10 03:00,10,14.9,14.9,14.85,14.85,85
20160901|2016-08-10 03:30,10,14.85,14.86,14.8,14.8,122
20160901|2016-08-10 04:00,10,14.8,14.85,14.75,14.77,314
20160901|2016-08-10 04:30,10,14.8,14.84,14.75,14.78,273
20160901|2016-08-10 05:00,10,14.83,14.85,14.8,14.8,108
20160901|2016-08-10 05:30,10,14.83,14.85,14.8,14.85,81
20160901|2016-08-10 06:00,10,14.85,14.85,14.75,14.78,67
20160901|2016-08-10 06:30,10,14.78,14.83,14.78,14.82,183
20160901|2016-08-10 07:00,10,14.82,14.85,14.75,14.78,221
20160901|2016-08-10 07:30,10,14.79,14.81,14.77,14.79,139
20160901|2016-08-10 08:00,10,14.78,14.85,14.75,14.8,1018
20160901|2016-08-10 08:30,10,14.8,14.95,14.75,14.91,12417
20160901|2016-08-10 09:00,10,14.9,14.95,14.85,14.91,6562
20160901|2016-08-10 09:30,10,14.94,15.05,14.85,15.01,7517
20160901|2016-08-10 10:00,10,15,15.25,14.95,15.2,7770
20160901|2016-08-10 10:30,10,15.2,15.33,15.15,15.2,4959
20160901|2016-08-10 11:00,10,15.22,15.25,15.05,15.13,4088
20160901|2016-08-10 11:30,10,15.13,15.15,15,15.05,2538
20160901|2016-08-10 12:00,10,15.08,15.2,15.05,15.19,1883
20160901|2016-08-10 12:30,10,15.18,15.28,15.15,15.25,3299
20160901|2016-08-10 13:00,10,15.28,15.47,15.18,15.4,6792
20160901|2016-08-10 13:30,10,15.41,15.45,15.26,15.31,6197
20160901|2016-08-10 14:00,10,15.31,15.35,15.1,15.2,5130
20160901|2016-08-10 14:30,10,15.18,15.3,15.1,15.2,6858
20160901|2016-08-10 15:00,10,15.15,15.2,15.04,15.15,8752
20160901|2016-08-10 15:30,11,15.18,15.2,15.15,15.2,411
20160901|2016-08-10 16:00,11,15.17,15.17,15.15,15.15,39
20160901|2016-08-10 16:30,11,15.17,15.22,15.17,15.2,251
20160901|2016-08-10 17:00,11,15.21,15.22,15.2,15.22,129
20160901|2016-08-10 17:30,11,15.22,15.22,15.2,15.2,54
20160901|2016-08-10 18:00,11,15.17,15.17,15.17,15.17,2
20160901|2016-08-10 18:30,11,15.19,15.24,15.18,15.23,206
20160901|2016-08-10 19:00,11,15.2,15.23,15.2,15.23,29
20160901|2016-08-10 19:30,11,15.23,15.23,15.19,15.2,33
20160901|2016-08-10 20:00,11,15.18,15.2,15.15,15.19,29
20160901|2016-08-10 20:30,11,15.2,15.2,15.15,15.15,12
20160901|2016-08-10 21:00,11,15.16,15.17,15.16,15.17,3
20160901|2016-08-10 21:30,11,15.17,15.17,15.15,15.15,2
20160901|2016-08-10 22:00,11,15.15,15.18,15.15,15.17,182
20160901|2016-08-10 22:30,11,15.17,15.17,15.15,15.15,4
20160901|2016-08-10 23:00,11,15.15,15.18,15.13,15.14,147
20160901|2016-08-10 23:30,11,15.17,15.17,15.17,15.17,1
20160901|2016-08-11 00:30,11,15.17,15.18,15.15,15.15,26
20160901|2016-08-11 01:00,11,15.11,15.12,15.04,15.05,114
20160901|2016-08-11 01:30,11,15.03,15.07,15.02,15.07,74
20160901|2016-08-11 02:00,11,15.05,15.15,15.05,15.15,110
20160901|2016-08-11 02:30,11,15.15,15.18,15.11,15.15,93
20160901|2016-08-11 03:00,11,15.15,15.17,15.12,15.12,60
20160901|2016-08-11 03:30,11,15.12,15.15,15.12,15.15,39
20160901|2016-08-11 04:00,11,15.1,15.14,15.05,15.06,281
20160901|2016-08-11 04:30,11,15.1,15.1,15.05,15.07,61
20160901|2016-08-11 05:00,11,15.06,15.1,15,15,350
20160901|2016-08-11 05:30,11,15.02,15.05,15,15.01,336
20160901|2016-08-11 06:00,11,15.01,15.05,15,15.05,174
20160901|2016-08-11 06:30,11,15,15.05,15,15.02,134
20160901|2016-08-11 07:00,11,15.03,15.07,15,15.04,325
20160901|2016-08-11 07:30,11,15.04,15.05,14.99,15.01,295
20160901|2016-08-11 08:00,11,15,15.02,14.95,15,567
20160901|2016-08-11 08:30,11,14.95,15,14.8,14.97,13957
20160901|2016-08-11 09:00,11,14.95,15.05,14.88,14.9,6745
20160901|2016-08-11 09:30,11,14.9,14.92,14.8,14.85,5714
20160901|2016-08-11 10:00,11,14.87,14.95,14.85,14.89,5361
20160901|2016-08-11 10:30,11,14.89,14.92,14.83,14.87,6191
20160901|2016-08-11 11:00,11,14.88,15.05,14.85,14.98,3763
20160901|2016-08-11 11:30,11,14.96,15.02,14.95,14.98,2782
20160901|2016-08-11 12:00,11,14.95,15.05,14.9,15,3019
20160901|2016-08-11 12:30,11,15,15.05,14.95,15.03,2615
20160901|2016-08-11 13:00,11,15.02,15.1,14.95,15.07,3705
20160901|2016-08-11 13:30,11,15.08,15.2,15.05,15.2,4660
20160901|2016-08-11 14:00,11,15.15,15.2,15.1,15.18,4828
20160901|2016-08-11 14:30,11,15.18,15.2,15,15.1,11276
20160901|2016-08-11 15:00,11,15.15,15.2,15.05,15.1,10655
20160901|2016-08-11 15:30,12,15.1,15.1,15.03,15.1,1061
20160901|2016-08-11 16:00,12,15.07,15.08,15.07,15.07,44
20160901|2016-08-11 16:30,12,15.05,15.05,15.02,15.05,118
20160901|2016-08-11 17:00,12,15.03,15.05,15.03,15.05,244
20160901|2016-08-11 17:30,12,15.05,15.05,15.02,15.05,67
20160901|2016-08-11 18:00,12,15.02,15.03,15,15.02,12
20160901|2016-08-11 18:30,12,15.02,15.04,15,15.02,15
20160901|2016-08-11 19:00,12,15.03,15.05,15,15.05,62
20160901|2016-08-11 19:30,12,15.05,15.05,15.02,15.02,4
20160901|2016-08-11 20:00,12,15.03,15.05,15.02,15.03,41
20160901|2016-08-11 20:30,12,15.04,15.05,15,15,109
20160901|2016-08-11 21:00,12,15.05,15.07,15.04,15.05,202
20160901|2016-08-11 21:30,12,15.04,15.05,15.01,15.03,51
20160901|2016-08-11 22:00,12,15.05,15.05,15.04,15.04,46
20160901|2016-08-11 22:30,12,15.05,15.05,15.05,15.05,1
20160901|2016-08-11 23:00,12,15.05,15.05,15.04,15.04,37
20160901|2016-08-11 23:30,12,15.05,15.05,15,15.04,3
20160901|2016-08-12 00:00,12,15.05,15.05,15,15.05,6
20160901|2016-08-12 00:30,12,15.04,15.05,15,15.05,71
20160901|2016-08-12 01:00,12,15.04,15.05,15.04,15.05,19
20160901|2016-08-12 01:30,12,15.05,15.05,15.04,15.05,46
20160901|2016-08-12 02:00,12,15.05,15.1,15.02,15.06,119
20160901|2016-08-12 02:30,12,15.05,15.05,14.98,15.02,185
20160901|2016-08-12 03:00,12,15.01,15.02,15,15,45
20160901|2016-08-12 03:30,12,15.01,15.05,15,15,37
20160901|2016-08-12 04:00,12,15,15.02,14.97,14.98,66
20160901|2016-08-12 04:30,12,14.97,14.97,14.97,14.97,8
20160901|2016-08-12 05:00,12,14.98,15,14.95,14.98,94
20160901|2016-08-12 05:30,12,15,15.03,14.95,15.03,151
20160901|2016-08-12 06:00,12,15.02,15.03,15,15.02,108
20160901|2016-08-12 06:30,12,15.02,15.02,14.95,14.95,122
20160901|2016-08-12 07:00,12,14.97,15.03,14.95,15.03,226
20160901|2016-08-12 07:30,12,15.05,15.2,15.04,15.14,1743
20160901|2016-08-12 08:00,12,15.12,15.2,15.05,15.15,2408
20160901|2016-08-12 08:30,12,15.11,15.33,15.05,15.08,15256
20160901|2016-08-12 09:00,12,15.1,15.2,15.02,15.06,6243
20160901|2016-08-12 09:30,12,15.1,15.1,14.9,14.94,5251
20160901|2016-08-12 10:00,12,14.9,14.95,14.89,14.9,3709
20160901|2016-08-12 10:30,12,14.9,15,14.89,14.97,3165
20160901|2016-08-12 11:00,12,14.95,15.1,14.95,15.03,3814
20160901|2016-08-12 11:30,12,15,15.1,14.98,15.06,4020
20160901|2016-08-12 12:00,12,15.1,15.25,15.04,15.23,7777
20160901|2016-08-12 12:30,12,15.23,15.25,15.15,15.19,3778
20160901|2016-08-12 13:00,12,15.18,15.25,15.1,15.19,3741
20160901|2016-08-12 13:30,12,15.18,15.2,15.05,15.13,3885
20160901|2016-08-12 14:00,12,15.13,15.15,15,15,3144
20160901|2016-08-12 14:30,12,15.04,15.05,14.95,15,6322
20160901|2016-08-12 15:00,12,15.05,15.05,14.9,15,6538
20160901|2016-08-14 17:00,15,14.85,14.97,14.85,14.9,89
20160901|2016-08-14 17:30,15,14.9,14.9,14.88,14.88,22
20160901|2016-08-14 18:00,15,14.85,14.88,14.85,14.88,6
20160901|2016-08-14 18:30,15,14.9,14.9,14.85,14.86,5
20160901|2016-08-14 19:00,15,14.86,14.9,14.86,14.88,4
20160901|2016-08-14 19:30,15,14.9,14.9,14.87,14.9,25
20160901|2016-08-14 20:00,15,14.87,14.88,14.85,14.85,55
20160901|2016-08-14 20:30,15,14.88,14.88,14.75,14.8,623
20160901|2016-08-14 21:00,15,14.8,14.82,14.75,14.75,206
20160901|2016-08-14 21:30,15,14.8,14.85,14.79,14.82,113
20160901|2016-08-14 22:00,15,14.83,14.83,14.83,14.83,3
20160901|2016-08-14 22:30,15,14.8,14.83,14.8,14.8,5
20160901|2016-08-14 23:00,15,14.83,14.83,14.83,14.83,24
20160901|2016-08-14 23:30,15,14.83,14.83,14.83,14.83,1
20160901|2016-08-15 00:30,15,14.83,14.85,14.8,14.8,11
20160901|2016-08-15 01:00,15,14.82,14.82,14.77,14.78,194
20160901|2016-08-15 01:30,15,14.75,14.8,14.75,14.75,397
20160901|2016-08-15 02:00,15,14.78,14.8,14.72,14.75,295
20160901|2016-08-15 02:30,15,14.75,14.76,14.7,14.74,88
20160901|2016-08-15 03:00,15,14.75,14.78,14.73,14.78,135
20160901|2016-08-15 03:30,15,14.75,14.8,14.75,14.77,327
20160901|2016-08-15 04:00,15,14.78,14.9,14.78,14.9,973
20160901|2016-08-15 04:30,15,14.88,14.88,14.84,14.85,144
20160901|2016-08-15 05:00,15,14.88,14.9,14.85,14.88,132
20160901|2016-08-15 05:30,15,14.9,14.9,14.88,14.88,46
20160901|2016-08-15 06:00,15,14.9,14.9,14.8,14.8,487
20160901|2016-08-15 06:30,15,14.83,14.85,14.78,14.8,913
20160901|2016-08-15 07:00,15,14.82,14.87,14.8,14.84,434
20160901|2016-08-15 07:30,15,14.85,14.85,14.8,14.85,171
20160901|2016-08-15 08:00,15,14.8,14.88,14.8,14.85,941
20160901|2016-08-15 08:30,15,14.85,14.85,14.7,14.78,10045
20160901|2016-08-15 09:00,15,14.75,14.85,14.71,14.79,6399
20160901|2016-08-15 09:30,15,14.75,14.85,14.7,14.77,5924
20160901|2016-08-15 10:00,15,14.77,14.8,14.7,14.7,3398
20160901|2016-08-15 10:30,15,14.74,14.8,14.7,14.79,3794
20160901|2016-08-15 11:00,15,14.8,14.85,14.75,14.8,3429
20160901|2016-08-15 11:30,15,14.8,14.85,14.75,14.84,3177
20160901|2016-08-15 12:00,15,14.8,14.9,14.8,14.87,4911
20160901|2016-08-15 12:30,15,14.85,14.88,14.75,14.81,4765
20160901|2016-08-15 13:00,15,14.8,14.85,14.75,14.84,2618
20160901|2016-08-15 13:30,15,14.84,14.87,14.75,14.75,2867
20160901|2016-08-15 14:00,15,14.79,14.85,14.75,14.84,3045
20160901|2016-08-15 14:30,15,14.84,14.85,14.75,14.79,5685
20160901|2016-08-15 15:00,15,14.78,14.85,14.75,14.8,7123
20160901|2016-08-15 15:30,16,14.82,14.85,14.8,14.85,341
20160901|2016-08-15 16:00,16,14.83,14.83,14.82,14.82,12
20160901|2016-08-15 16:30,16,14.83,14.85,14.8,14.83,82
20160901|2016-08-15 17:00,16,14.83,14.85,14.83,14.83,46
20160901|2016-08-15 17:30,16,14.82,14.85,14.81,14.85,6
20160901|2016-08-15 18:00,16,14.82,14.82,14.8,14.8,2
20160901|2016-08-15 18:30,16,14.83,14.83,14.8,14.8,2
20160901|2016-08-15 19:00,16,14.8,14.84,14.8,14.8,153
20160901|2016-08-15 19:30,16,14.8,14.8,14.79,14.8,25
20160901|2016-08-15 20:00,16,14.84,14.84,14.8,14.8,10
20160901|2016-08-15 20:30,16,14.84,14.89,14.8,14.87,101
20160901|2016-08-15 21:00,16,14.9,14.9,14.9,14.9,1
20160901|2016-08-15 21:30,16,14.86,14.86,14.86,14.86,1
20160901|2016-08-15 22:00,16,14.85,14.85,14.85,14.85,51
20160901|2016-08-15 22:30,16,14.85,14.9,14.83,14.9,67
20160901|2016-08-15 23:30,16,14.87,14.87,14.87,14.87,1
20160901|2016-08-16 00:00,16,14.87,14.9,14.87,14.9,10
20160901|2016-08-16 00:30,16,14.9,14.93,14.87,14.87,369
20160901|2016-08-16 01:00,16,14.9,14.9,14.85,14.85,119
20160901|2016-08-16 01:30,16,14.85,14.9,14.78,14.85,276
20160901|2016-08-16 02:00,16,14.85,14.95,14.85,14.92,240
20160901|2016-08-16 02:30,16,14.9,14.92,14.83,14.85,593
20160901|2016-08-16 03:00,16,14.85,14.95,14.85,14.92,507
20160901|2016-08-16 03:30,16,14.9,14.95,14.9,14.92,286
20160901|2016-08-16 04:00,16,14.9,14.9,14.75,14.83,511
20160901|2016-08-16 04:30,16,14.8,14.85,14.8,14.8,354
20160901|2016-08-16 05:00,16,14.83,14.95,14.8,14.95,304
20160901|2016-08-16 05:30,16,14.9,14.95,14.87,14.89,239
20160901|2016-08-16 06:00,16,14.89,14.95,14.89,14.92,315
20160901|2016-08-16 06:30,16,14.9,15,14.9,15,628
20160901|2016-08-16 07:00,16,15,15,14.95,14.99,318
20160901|2016-08-16 07:30,16,14.99,15.1,14.96,15.09,1849
20160901|2016-08-16 08:00,16,15.09,15.1,15.05,15.1,1235
20160901|2016-08-16 08:30,16,15.08,15.25,15.05,15.1,16727
20160901|2016-08-16 09:00,16,15.14,15.2,15.05,15.18,7258
20160901|2016-08-16 09:30,16,15.18,15.25,15.05,15.24,12408
20160901|2016-08-16 10:00,16,15.24,15.25,15.1,15.18,4479
20160901|2016-08-16 10:30,16,15.18,15.25,15.15,15.17,3514
20160901|2016-08-16 11:00,16,15.19,15.25,15.15,15.23,4983
20160901|2016-08-16 11:30,16,15.21,15.25,15.15,15.15,3359
20160901|2016-08-16 12:00,16,15.19,15.3,15.15,15.28,3500
20160901|2016-08-16 12:30,16,15.3,15.4,15.28,15.32,4680
20160901|2016-08-16 13:00,16,15.34,15.35,15.3,15.35,2428
20160901|2016-08-16 13:30,16,15.32,15.35,15.15,15.2,11128
20160901|2016-08-16 14:00,16,15.23,15.25,15.15,15.21,6200
20160901|2016-08-16 14:30,16,15.2,15.3,15.2,15.25,7975
20160901|2016-08-16 15:00,16,15.25,15.35,15.19,15.35,13396
20160901|2016-08-16 15:30,17,15.3,15.35,15.25,15.35,985
20160901|2016-08-16 16:00,17,15.32,15.33,15.25,15.25,46
20160901|2016-08-16 16:30,17,15.3,15.31,15.27,15.27,97
20160901|2016-08-16 17:00,17,15.27,15.3,15.25,15.3,63
20160901|2016-08-16 17:30,17,15.3,15.3,15.25,15.3,37
20160901|2016-08-16 18:00,17,15.25,15.3,15.25,15.25,39
20160901|2016-08-16 18:30,17,15.3,15.3,15.25,15.25,88
20160901|2016-08-16 19:00,17,15.25,15.29,15.15,15.2,306
20160901|2016-08-16 19:30,17,15.2,15.2,15.15,15.2,101
20160901|2016-08-16 20:00,17,15.2,15.28,15.15,15.2,264
20160901|2016-08-16 20:30,17,15.2,15.2,15.2,15.2,15
20160901|2016-08-16 21:00,17,15.25,15.25,15.2,15.25,61
20160901|2016-08-16 21:30,17,15.25,15.25,15.2,15.2,29
20160901|2016-08-16 22:00,17,15.25,15.25,15.21,15.25,37
20160901|2016-08-16 22:30,17,15.25,15.25,15.19,15.2,67
20160901|2016-08-16 23:00,17,15.2,15.25,15.15,15.25,62
20160901|2016-08-16 23:30,17,15.25,15.25,15.2,15.2,73
20160901|2016-08-17 00:00,17,15.2,15.2,15.15,15.2,48
20160901|2016-08-17 00:30,17,15.15,15.19,15.15,15.19,7
20160901|2016-08-17 01:00,17,15.15,15.15,15.1,15.14,65
20160901|2016-08-17 01:30,17,15.1,15.14,15.05,15.1,337
20160901|2016-08-17 02:00,17,15.05,15.2,15.05,15.1,745
20160901|2016-08-17 02:30,17,15.1,15.25,15.1,15.22,464
20160901|2016-08-17 03:00,17,15.25,15.35,15.25,15.3,345
20160901|2016-08-17 03:30,17,15.35,15.35,15.27,15.3,264
20160901|2016-08-17 04:00,17,15.3,15.3,15.23,15.3,171
20160901|2016-08-17 04:30,17,15.3,15.3,15.25,15.25,98
20160901|2016-08-17 05:00,17,15.2,15.3,15.2,15.3,219
20160901|2016-08-17 05:30,17,15.3,15.35,15.25,15.35,374
20160901|2016-08-17 06:00,17,15.3,15.35,15.3,15.3,256
20160901|2016-08-17 06:30,17,15.3,15.3,15.2,15.26,632
20160901|2016-08-17 07:00,17,15.27,15.3,15.25,15.27,445
20160901|2016-08-17 07:30,17,15.25,15.35,15.25,15.25,982
20160901|2016-08-17 08:00,17,15.3,15.3,15.15,15.23,2682
20160901|2016-08-17 08:30,17,15.25,15.63,15.15,15.62,15321
20160901|2016-08-17 09:00,17,15.6,15.65,15.5,15.53,8041
20160901|2016-08-17 09:30,17,15.5,15.57,15.4,15.48,7507
20160901|2016-08-17 10:00,17,15.45,15.53,15.35,15.45,5919
20160901|2016-08-17 10:30,17,15.45,15.6,15.45,15.55,3619
20160901|2016-08-17 11:00,17,15.5,15.6,15.35,15.37,3185
20160901|2016-08-17 11:30,17,15.35,15.4,15.2,15.28,3756
20160901|2016-08-17 12:00,17,15.25,15.3,15.2,15.2,2403
20160901|2016-08-17 12:30,17,15.2,15.25,15.1,15.25,4543
20160901|2016-08-17 13:00,17,15.2,15.35,14.95,15.03,11904
20160901|2016-08-17 13:30,17,15,15.1,14.95,14.97,3850
20160901|2016-08-17 14:00,17,14.95,15.05,14.9,14.92,6153
20160901|2016-08-17 14:30,17,14.9,14.96,14.8,14.85,7559
20160901|2016-08-17 15:00,17,14.85,14.9,14.8,14.8,6813
20160901|2016-08-17 15:30,18,14.85,14.88,14.8,14.85,1435
20160901|2016-08-17 16:00,18,14.85,14.85,14.82,14.85,32
20160901|2016-08-17 16:30,18,14.83,14.85,14.8,14.85,9
20160901|2016-08-17 17:00,18,14.85,14.85,14.85,14.85,29
20160901|2016-08-17 17:30,18,14.84,14.84,14.82,14.82,3
20160901|2016-08-17 18:00,18,14.81,14.85,14.81,14.85,6
20160901|2016-08-17 18:30,18,14.85,14.85,14.83,14.85,32
20160901|2016-08-17 19:00,18,14.82,14.87,14.82,14.85,96
20160901|2016-08-17 19:30,18,14.85,14.9,14.85,14.85,58
20160901|2016-08-17 20:00,18,14.8,14.85,14.8,14.8,40
20160901|2016-08-17 20:30,18,14.8,14.85,14.75,14.8,203
20160901|2016-08-17 21:00,18,14.79,14.8,14.75,14.75,92
20160901|2016-08-17 21:30,18,14.8,14.85,14.75,14.75,136
20160901|2016-08-17 22:00,18,14.75,14.75,14.75,14.75,25
20160901|2016-08-17 22:30,18,14.79,14.82,14.75,14.82,122
20160901|2016-08-17 23:00,18,14.8,14.85,14.8,14.82,9
20160901|2016-08-17 23:30,18,14.82,14.85,14.82,14.85,2
20160901|2016-08-18 00:00,18,14.8,14.8,14.79,14.79,70
20160901|2016-08-18 00:30,18,14.8,14.85,14.8,14.81,151
20160901|2016-08-18 01:00,18,14.8,14.85,14.79,14.8,59
20160901|2016-08-18 01:30,18,14.8,14.82,14.8,14.8,133
20160901|2016-08-18 02:00,18,14.8,14.82,14.8,14.8,204
20160901|2016-08-18 02:30,18,14.85,14.85,14.8,14.8,47
20160901|2016-08-18 03:00,18,14.8,14.82,14.79,14.81,147
20160901|2016-08-18 03:30,18,14.82,14.85,14.81,14.85,16
20160901|2016-08-18 04:00,18,14.8,14.85,14.8,14.85,108
20160901|2016-08-18 04:30,18,14.8,14.85,14.8,14.8,199
20160901|2016-08-18 05:00,18,14.85,14.85,14.8,14.85,151
20160901|2016-08-18 05:30,18,14.85,14.85,14.8,14.85,322
20160901|2016-08-18 06:00,18,14.9,14.95,14.85,14.95,330
20160901|2016-08-18 06:30,18,14.95,15.1,14.92,15.1,1942
20160901|2016-08-18 07:00,18,15.05,15.13,15,15.01,994
20160901|2016-08-18 07:30,18,15,15,14.95,14.95,248
20160901|2016-08-18 08:00,18,15,15,14.95,14.95,162
20160901|2016-08-18 08:30,18,15,15.07,14.85,14.93,10475
20160901|2016-08-18 09:00,18,14.92,14.97,14.7,14.76,7994
20160901|2016-08-18 09:30,18,14.78,14.8,14.65,14.66,5867
20160901|2016-08-18 10:00,18,14.66,14.8,14.65,14.67,3659
20160901|2016-08-18 10:30,18,14.65,14.8,14.65,14.8,2101
20160901|2016-08-18 11:00,18,14.78,14.93,14.75,14.9,3339
20160901|2016-08-18 11:30,18,14.9,15,14.8,14.9,3079
20160901|2016-08-18 12:00,18,14.9,14.9,14.75,14.83,2271
20160901|2016-08-18 12:30,18,14.82,14.85,14.73,14.8,1977
20160901|2016-08-18 13:00,18,14.75,14.8,14.7,14.75,1002
20160901|2016-08-18 13:30,18,14.72,14.85,14.7,14.75,4795
20160901|2016-08-18 14:00,18,14.7,14.75,14.65,14.7,2698
20160901|2016-08-18 14:30,18,14.65,14.7,14.6,14.62,2591
20160901|2016-08-18 15:00,18,14.65,14.65,14.55,14.55,5946
20160901|2016-08-18 15:30,19,14.6,14.65,14.6,14.63,414
20160901|2016-08-18 16:00,19,14.61,14.65,14.61,14.65,23
20160901|2016-08-18 16:30,19,14.64,14.65,14.6,14.6,14
20160901|2016-08-18 17:00,19,14.64,14.64,14.64,14.64,18
20160901|2016-08-18 17:30,19,14.65,14.65,14.64,14.65,49
20160901|2016-08-18 18:00,19,14.64,14.65,14.6,14.6,23
20160901|2016-08-18 18:30,19,14.64,14.65,14.6,14.6,12
20160901|2016-08-18 19:00,19,14.65,14.65,14.62,14.65,69
20160901|2016-08-18 19:30,19,14.65,14.65,14.65,14.65,85
20160901|2016-08-18 20:00,19,14.65,14.65,14.6,14.6,36
20160901|2016-08-18 20:30,19,14.65,14.65,14.64,14.65,96
20160901|2016-08-18 21:00,19,14.67,14.7,14.64,14.65,187
20160901|2016-08-18 21:30,19,14.7,14.7,14.65,14.7,9
20160901|2016-08-18 22:00,19,14.65,14.66,14.6,14.6,28
20160901|2016-08-18 22:30,19,14.64,14.65,14.64,14.64,26
20160901|2016-08-18 23:00,19,14.64,14.64,14.62,14.62,83
20160901|2016-08-18 23:30,19,14.6,14.6,14.6,14.6,1
20160901|2016-08-19 00:30,19,14.65,14.65,14.6,14.65,7
20160901|2016-08-19 01:00,19,14.6,14.61,14.6,14.6,133
20160901|2016-08-19 01:30,19,14.6,14.63,14.6,14.63,25
20160901|2016-08-19 02:00,19,14.65,14.75,14.63,14.75,438
20160901|2016-08-19 02:30,19,14.75,14.8,14.7,14.75,128
20160901|2016-08-19 03:00,19,14.8,14.9,14.78,14.9,318
20160901|2016-08-19 03:30,19,14.9,14.95,14.85,14.9,337
20160901|2016-08-19 04:00,19,14.9,14.9,14.85,14.9,267
20160901|2016-08-19 04:30,19,14.9,14.9,14.85,14.9,75
20160901|2016-08-19 05:00,19,14.9,14.9,14.8,14.85,207
20160901|2016-08-19 05:30,19,14.85,14.9,14.8,14.9,246
20160901|2016-08-19 06:00,19,14.88,14.9,14.8,14.8,162
20160901|2016-08-19 06:30,19,14.85,14.9,14.8,14.85,433
20160901|2016-08-19 07:00,19,14.85,14.9,14.8,14.8,322
20160901|2016-08-19 07:30,19,14.85,14.85,14.75,14.77,538
20160901|2016-08-19 08:00,19,14.8,14.82,14.7,14.8,555
20160901|2016-08-19 08:30,19,14.8,14.95,14.75,14.94,12432
20160901|2016-08-19 09:00,19,14.91,14.95,14.75,14.76,8778
20160901|2016-08-19 09:30,19,14.8,14.8,14.65,14.7,5190
20160901|2016-08-19 10:00,19,14.71,14.74,14.65,14.7,1787
20160901|2016-08-19 10:30,19,14.65,14.75,14.65,14.68,1922
20160901|2016-08-19 11:00,19,14.7,14.75,14.6,14.66,3137
20160901|2016-08-19 11:30,19,14.7,14.84,14.65,14.77,3080
20160901|2016-08-19 12:00,19,14.75,14.8,14.7,14.7,2010
20160901|2016-08-19 12:30,19,14.75,14.77,14.65,14.68,1457
20160901|2016-08-19 13:00,19,14.68,14.7,14.65,14.7,523
20160901|2016-08-19 13:30,19,14.67,14.7,14.6,14.68,3177
20160901|2016-08-19 14:00,19,14.66,14.68,14.6,14.6,2508
20160901|2016-08-19 14:30,19,14.6,14.7,14.6,14.7,2320
20160901|2016-08-19 15:00,19,14.7,14.75,14.65,14.7,6123
20160901|2016-08-21 17:00,22,14.65,14.75,14.65,14.7,46
20160901|2016-08-21 17:30,22,14.75,14.75,14.69,14.69,71
20160901|2016-08-21 18:00,22,14.75,14.75,14.7,14.71,5
20160901|2016-08-21 18:30,22,14.72,14.72,14.7,14.7,4
20160901|2016-08-21 19:00,22,14.7,14.77,14.7,14.75,153
20160901|2016-08-21 19:30,22,14.75,14.8,14.75,14.8,111
20160901|2016-08-21 20:00,22,14.8,14.85,14.75,14.85,236
20160901|2016-08-21 20:30,22,14.85,14.87,14.79,14.85,180
20160901|2016-08-21 21:00,22,14.85,14.85,14.8,14.8,43
20160901|2016-08-21 21:30,22,14.85,14.95,14.85,14.9,100
20160901|2016-08-21 22:00,22,14.9,14.9,14.87,14.87,68
20160901|2016-08-21 22:30,22,14.87,14.91,14.87,14.9,116
20160901|2016-08-21 23:00,22,14.9,14.9,14.85,14.9,21
20160901|2016-08-21 23:30,22,14.92,14.92,14.9,14.9,41
20160901|2016-08-22 00:00,22,14.9,14.9,14.87,14.9,27
20160901|2016-08-22 00:30,22,14.89,14.92,14.89,14.9,67
20160901|2016-08-22 01:00,22,14.95,14.95,14.85,14.85,156
20160901|2016-08-22 01:30,22,14.85,14.9,14.85,14.85,34
20160901|2016-08-22 02:00,22,14.85,14.92,14.8,14.8,532
20160901|2016-08-22 02:30,22,14.8,14.85,14.75,14.75,282
20160901|2016-08-22 03:00,22,14.75,14.75,14.65,14.75,350
20160901|2016-08-22 03:30,22,14.7,14.72,14.65,14.7,75
20160901|2016-08-22 04:00,22,14.7,14.75,14.65,14.75,54
20160901|2016-08-22 04:30,22,14.75,14.8,14.7,14.75,170
20160901|2016-08-22 05:00,22,14.78,14.9,14.78,14.85,135
20160901|2016-08-22 05:30,22,14.85,14.93,14.85,14.93,207
20160901|2016-08-22 06:00,22,14.93,15,14.85,14.85,410
20160901|2016-08-22 06:30,22,14.85,14.9,14.83,14.85,271
20160901|2016-08-22 07:00,22,14.85,14.85,14.81,14.81,160
20160901|2016-08-22 07:30,22,14.8,14.9,14.78,14.85,476
20160901|2016-08-22 08:00,22,14.85,14.85,14.75,14.79,661
20160901|2016-08-22 08:30,22,14.8,14.95,14.78,14.88,10419
20160901|2016-08-22 09:00,22,14.85,14.95,14.75,14.79,7485
20160901|2016-08-22 09:30,22,14.8,14.85,14.75,14.84,1791
20160901|2016-08-22 10:00,22,14.82,15,14.8,14.97,4791
20160901|2016-08-22 10:30,22,14.98,15,14.85,14.94,2877
20160901|2016-08-22 11:00,22,14.93,15,14.7,14.76,4599
20160901|2016-08-22 11:30,22,14.76,14.85,14.73,14.8,2955
20160901|2016-08-22 12:00,22,14.85,14.95,14.7,14.88,3039
20160901|2016-08-22 12:30,22,14.9,14.92,14.75,14.83,4245
20160901|2016-08-22 13:00,22,14.83,14.88,14.75,14.82,1873
20160901|2016-08-22 13:30,22,14.8,14.82,14.7,14.78,3058
20160901|2016-08-22 14:00,22,14.78,14.78,14.65,14.69,2739
20160901|2016-08-22 14:30,22,14.7,14.8,14.65,14.72,5205
20160901|2016-08-22 15:00,22,14.72,14.85,14.7,14.74,11909
20160901|2016-08-22 15:30,23,14.85,14.85,14.75,14.79,1605
20160901|2016-08-22 16:00,23,14.8,14.82,14.8,14.8,74
20160901|2016-08-22 16:30,23,14.8,14.8,14.8,14.8,35
20160901|2016-08-22 17:00,23,14.8,14.8,14.8,14.8,23
20160901|2016-08-22 17:30,23,14.8,14.82,14.8,14.82,38
20160901|2016-08-22 18:00,23,14.82,14.82,14.82,14.82,21
20160901|2016-08-22 19:00,23,14.83,14.85,14.8,14.85,69
20160901|2016-08-22 19:30,23,14.85,14.85,14.84,14.85,65
20160901|2016-08-22 20:00,23,14.8,14.82,14.8,14.8,105
20160901|2016-08-22 20:30,23,14.8,14.85,14.78,14.85,230
20160901|2016-08-22 21:00,23,14.85,14.85,14.83,14.83,12
20160901|2016-08-22 21:30,23,14.85,14.85,14.8,14.8,40
20160901|2016-08-22 22:00,23,14.82,14.85,14.8,14.85,16
20160901|2016-08-22 22:30,23,14.85,14.85,14.77,14.8,78
20160901|2016-08-22 23:00,23,14.75,14.77,14.72,14.75,539
20160901|2016-08-22 23:30,23,14.75,14.83,14.72,14.8,52
20160901|2016-08-23 00:00,23,14.85,14.85,14.78,14.78,89
20160901|2016-08-23 00:30,23,14.78,14.84,14.78,14.83,35
20160901|2016-08-23 01:00,23,14.8,14.84,14.78,14.78,117
20160901|2016-08-23 01:30,23,14.8,14.8,14.73,14.75,207
20160901|2016-08-23 02:00,23,14.73,14.77,14.7,14.75,226
20160901|2016-08-23 02:30,23,14.75,14.77,14.7,14.7,175
20160901|2016-08-23 03:00,23,14.7,14.7,14.6,14.6,526
20160901|2016-08-23 03:30,23,14.64,14.69,14.64,14.67,107
20160901|2016-08-23 04:00,23,14.67,14.7,14.67,14.67,23
20160901|2016-08-23 04:30,23,14.65,14.65,14.6,14.65,140
20160901|2016-08-23 05:00,23,14.65,14.65,14.6,14.64,71
20160901|2016-08-23 05:30,23,14.65,14.7,14.65,14.7,84
20160901|2016-08-23 06:00,23,14.7,14.7,14.64,14.65,89
20160901|2016-08-23 06:30,23,14.7,14.7,14.65,14.65,57
20160901|2016-08-23 07:00,23,14.7,14.72,14.65,14.65,518
20160901|2016-08-23 07:30,23,14.7,14.7,14.65,14.69,128
20160901|2016-08-23 08:00,23,14.65,14.7,14.6,14.65,501
20160901|2016-08-23 08:30,23,14.65,14.7,14.5,14.6,13256
20160901|2016-08-23 09:00,23,14.6,14.65,14.55,14.55,4580
20160901|2016-08-23 09:30,23,14.6,14.65,14.52,14.55,2759
20160901|2016-08-23 10:00,23,14.55,14.65,14.55,14.61,3763
20160901|2016-08-23 10:30,23,14.65,14.65,14.55,14.6,1671
20160901|2016-08-23 11:00,23,14.63,14.75,14.6,14.67,3389
20160901|2016-08-23 11:30,23,14.67,14.7,14.6,14.68,1593
20160901|2016-08-23 12:00,23,14.7,14.7,14.55,14.59,3039
20160901|2016-08-23 12:30,23,14.6,14.65,14.55,14.61,1514
20160901|2016-08-23 13:00,23,14.61,14.67,14.55,14.59,2815
20160901|2016-08-23 13:30,23,14.6,14.65,14.55,14.6,3747
20160901|2016-08-23 14:00,23,14.61,14.65,14.59,14.61,2025
20160901|2016-08-23 14:30,23,14.65,14.7,14.6,14.7,2412
20160901|2016-08-23 15:00,23,14.65,14.75,14.6,14.7,5423
20160901|2016-08-23 15:30,24,14.65,14.7,14.65,14.65,228
20160901|2016-08-23 16:00,24,14.69,14.7,14.69,14.69,11
20160901|2016-08-23 16:30,24,14.7,14.73,14.7,14.7,135
20160901|2016-08-23 17:00,24,14.7,14.75,14.69,14.7,53
20160901|2016-08-23 17:30,24,14.69,14.72,14.69,14.7,79
20160901|2016-08-23 18:00,24,14.7,14.7,14.69,14.69,28
20160901|2016-08-23 18:30,24,14.67,14.7,14.65,14.67,129
20160901|2016-08-23 19:00,24,14.65,14.69,14.63,14.65,205
20160901|2016-08-23 19:30,24,14.68,14.7,14.65,14.7,317
20160901|2016-08-23 20:00,24,14.7,14.73,14.7,14.73,68
20160901|2016-08-23 20:30,24,14.75,14.8,14.75,14.8,143
20160901|2016-08-23 21:00,24,14.75,14.85,14.75,14.85,184
20160901|2016-08-23 21:30,24,14.85,14.87,14.8,14.85,217
20160901|2016-08-23 22:00,24,14.81,14.85,14.8,14.8,31
20160901|2016-08-23 22:30,24,14.82,14.82,14.75,14.76,89
20160901|2016-08-23 23:00,24,14.77,14.77,14.77,14.77,1
20160901|2016-08-23 23:30,24,14.77,14.77,14.77,14.77,1
20160901|2016-08-24 00:00,24,14.77,14.77,14.75,14.77,11
20160901|2016-08-24 00:30,24,14.77,14.8,14.75,14.8,133
20160901|2016-08-24 01:00,24,14.76,14.8,14.73,14.8,85
20160901|2016-08-24 01:30,24,14.75,14.78,14.73,14.78,166
20160901|2016-08-24 02:00,24,14.8,14.9,14.75,14.75,311
20160901|2016-08-24 02:30,24,14.75,14.75,14.67,14.75,184
20160901|2016-08-24 03:00,24,14.7,14.75,14.68,14.74,73
20160901|2016-08-24 03:30,24,14.75,14.76,14.68,14.7,276
20160901|2016-08-24 04:00,24,14.7,14.75,14.67,14.7,107
20160901|2016-08-24 04:30,24,14.65,14.7,14.65,14.7,10
20160901|2016-08-24 05:00,24,14.7,14.7,14.7,14.7,22
20160901|2016-08-24 05:30,24,14.7,14.75,14.67,14.7,67
20160901|2016-08-24 06:00,24,14.7,14.72,14.65,14.7,48
20160901|2016-08-24 06:30,24,14.7,14.75,14.7,14.7,102
20160901|2016-08-24 07:00,24,14.7,14.7,14.67,14.67,14
20160901|2016-08-24 07:30,24,14.67,14.7,14.67,14.7,34
20160901|2016-08-24 08:00,24,14.68,14.75,14.65,14.7,545
20160901|2016-08-24 08:30,24,14.75,14.85,14.7,14.83,5165
20160901|2016-08-24 09:00,24,14.83,14.9,14.75,14.9,3967
20160901|2016-08-24 09:30,24,14.85,15,14.85,14.95,4262
20160901|2016-08-24 10:00,24,14.95,15,14.9,14.91,2624
20160901|2016-08-24 10:30,24,14.91,14.97,14.85,14.91,5181
20160901|2016-08-24 11:00,24,14.94,14.95,14.85,14.9,3904
20160901|2016-08-24 11:30,24,14.88,14.9,14.8,14.82,1359
20160901|2016-08-24 12:00,24,14.85,14.9,14.8,14.88,1414
20160901|2016-08-24 12:30,24,14.9,14.9,14.85,14.85,615
20160901|2016-08-24 13:00,24,14.88,15.08,14.85,15.02,7362
20160901|2016-08-24 13:30,24,15.03,15.08,14.9,14.93,5014
20160901|2016-08-24 14:00,24,14.93,15.1,14.9,15.07,4921
20160901|2016-08-24 14:30,24,15.05,15.25,15,15.05,10993
20160901|2016-08-24 15:00,24,15.05,15.17,15,15.14,7177
20160901|2016-08-24 15:30,25,15.15,15.15,15.1,15.1,495
20160901|2016-08-24 16:00,25,15.13,15.15,15.1,15.1,162
20160901|2016-08-24 16:30,25,15.1,15.1,15.1,15.1,41
20160901|2016-08-24 17:00,25,15.05,15.17,15.05,15.17,327
20160901|2016-08-24 17:30,25,15.19,15.25,15.17,15.22,514
20160901|2016-08-24 18:00,25,15.2,15.22,15.2,15.2,11
20160901|2016-08-24 18:30,25,15.2,15.2,15.15,15.19,102
20160901|2016-08-24 19:00,25,15.19,15.25,15.19,15.25,173
20160901|2016-08-24 19:30,25,15.25,15.25,15.25,15.25,3
20160901|2016-08-24 20:00,25,15.21,15.22,15.15,15.22,162
20160901|2016-08-24 20:30,25,15.24,15.25,15.2,15.25,98
20160901|2016-08-24 21:00,25,15.25,15.25,15.15,15.15,9
20160901|2016-08-24 21:30,25,15.15,15.2,15.15,15.15,173
20160901|2016-08-24 22:00,25,15.15,15.2,15.1,15.1,57
20160901|2016-08-24 22:30,25,15.13,15.17,15.1,15.16,78
20160901|2016-08-24 23:00,25,15.15,15.2,15.15,15.17,70
20160901|2016-08-24 23:30,25,15.17,15.2,15.17,15.18,19
20160901|2016-08-25 00:00,25,15.2,15.2,15.2,15.2,10
20160901|2016-08-25 00:30,25,15.18,15.2,15.16,15.18,43
20160901|2016-08-25 01:00,25,15.15,15.25,15.15,15.25,100
20160901|2016-08-25 01:30,25,15.25,15.25,15.15,15.18,114
20160901|2016-08-25 02:00,25,15.2,15.26,15.18,15.21,236
20160901|2016-08-25 02:30,25,15.25,15.3,15.24,15.25,156
20160901|2016-08-25 03:00,25,15.3,15.32,15.25,15.3,206
20160901|2016-08-25 03:30,25,15.35,15.35,15.3,15.35,47
20160901|2016-08-25 04:00,25,15.32,15.32,15.15,15.15,158
20160901|2016-08-25 04:30,25,15.15,15.22,15.14,15.2,203
20160901|2016-08-25 05:00,25,15.2,15.27,15.2,15.25,86
20160901|2016-08-25 05:30,25,15.2,15.35,15.2,15.3,193
20160901|2016-08-25 06:00,25,15.3,15.33,15.25,15.25,251
20160901|2016-08-25 06:30,25,15.25,15.31,15.25,15.3,190
20160901|2016-08-25 07:00,25,15.25,15.3,15.22,15.25,208
20160901|2016-08-25 07:30,25,15.25,15.4,15.24,15.35,1686
20160901|2016-08-25 08:00,25,15.38,15.4,15.3,15.35,1077
20160901|2016-08-25 08:30,25,15.3,15.4,15.1,15.22,9965
20160901|2016-08-25 09:00,25,15.23,15.25,15,15.05,5693
20160901|2016-08-25 09:30,25,15.05,15.15,15,15.09,3518
20160901|2016-08-25 10:00,25,15.1,15.1,14.85,15,6703
20160901|2016-08-25 10:30,25,15,15.1,14.93,15.07,3560
20160901|2016-08-25 11:00,25,15.07,15.1,15,15,1828
20160901|2016-08-25 11:30,25,15.03,15.04,14.95,15.02,1300
20160901|2016-08-25 12:00,25,15,15.07,14.95,14.95,2197
20160901|2016-08-25 12:30,25,14.95,15.2,14.95,15.1,6009
20160901|2016-08-25 13:00,25,15.08,15.2,15.05,15.1,3745
20160901|2016-08-25 13:30,25,15.1,15.15,15.02,15.1,3273
20160901|2016-08-25 14:00,25,15.15,15.15,15,15.03,3973
20160901|2016-08-25 14:30,25,15.05,15.15,15,15.08,4510
20160901|2016-08-25 15:00,25,15.08,15.1,14.95,14.95,8963
20160901|2016-08-25 15:30,26,15,15,14.95,14.95,412
20160901|2016-08-25 16:00,26,15,15,14.99,15,211
20160901|2016-08-25 16:30,26,14.99,15,14.95,15,20
20160901|2016-08-25 17:00,26,15,15.05,14.95,14.99,96
20160901|2016-08-25 17:30,26,15,15,15,15,17
20160901|2016-08-25 18:00,26,15,15,15,15,16
20160901|2016-08-25 18:30,26,15,15,15,15,56
20160901|2016-08-25 19:00,26,15,15.05,15,15.02,33
20160901|2016-08-25 19:30,26,15.02,15.05,15.02,15.02,5
20160901|2016-08-25 20:00,26,15.05,15.08,15.02,15.05,177
20160901|2016-08-25 20:30,26,15,15.05,14.99,15,143
20160901|2016-08-25 21:00,26,15,15.02,15,15,84
20160901|2016-08-25 22:00,26,15,15,14.98,14.98,26
20160901|2016-08-25 22:30,26,15,15.03,14.96,14.98,79
20160901|2016-08-25 23:00,26,15,15,14.98,14.98,36
20160901|2016-08-25 23:30,26,14.95,15,14.95,15,52
20160901|2016-08-26 00:00,26,15,15,15,15,3
20160901|2016-08-26 00:30,26,14.99,15.05,14.99,15.05,50
20160901|2016-08-26 01:00,26,15.05,15.05,14.97,15,49
20160901|2016-08-26 01:30,26,15,15,14.95,15,87
20160901|2016-08-26 02:00,26,15,15,14.89,14.95,403
20160901|2016-08-26 02:30,26,14.97,15,14.9,14.95,126
20160901|2016-08-26 03:00,26,14.95,15,14.94,14.98,191
20160901|2016-08-26 03:30,26,14.95,15,14.92,14.92,67
20160901|2016-08-26 04:00,26,14.95,14.98,14.93,14.98,69
20160901|2016-08-26 04:30,26,14.95,14.97,14.92,14.92,332
20160901|2016-08-26 05:00,26,14.92,15,14.92,14.93,197
20160901|2016-08-26 05:30,26,14.98,15,14.98,15,10
20160901|2016-08-26 06:00,26,14.98,15,14.98,15,27
20160901|2016-08-26 06:30,26,14.95,15,14.94,15,322
20160901|2016-08-26 07:00,26,15,15.05,14.95,14.95,592
20160901|2016-08-26 07:30,26,14.98,15.03,14.9,14.94,704
20160901|2016-08-26 08:00,26,14.95,14.95,14.85,14.95,1536
20160901|2016-08-26 08:30,26,14.95,14.96,14.82,14.93,5862
20160901|2016-08-26 09:00,26,14.95,15.06,14.48,14.52,18539
20160901|2016-08-26 09:30,26,14.5,14.7,14.5,14.62,6096
20160901|2016-08-26 10:00,26,14.6,14.66,14.5,14.53,3828
20160901|2016-08-26 10:30,26,14.5,15.02,14.5,14.99,8640
20160901|2016-08-26 11:00,26,15,15.45,14.95,15.26,15117
20160901|2016-08-26 11:30,26,15.27,15.41,15.1,15.2,5626
20160901|2016-08-26 12:00,26,15.2,15.35,15.1,15.2,4699
20160901|2016-08-26 12:30,26,15.2,15.47,15.2,15.4,3340
20160901|2016-08-26 13:00,26,15.4,15.65,15.3,15.6,7675
20160901|2016-08-26 13:30,26,15.63,15.73,15.5,15.52,7660
20160901|2016-08-26 14:00,26,15.55,15.6,15.2,15.28,6814
20160901|2016-08-26 14:30,26,15.28,15.35,15.1,15.15,7278
20160901|2016-08-26 15:00,26,15.12,15.2,15.1,15.15,7323
20160901|2016-08-28 17:00,29,15.1,15.28,15.1,15.22,389
20160901|2016-08-28 17:30,29,15.22,15.26,15.22,15.25,117
20160901|2016-08-28 18:00,29,15.25,15.3,15.25,15.3,65
20160901|2016-08-28 18:30,29,15.3,15.3,15.22,15.22,177
20160901|2016-08-28 19:00,29,15.23,15.25,15.1,15.15,129
20160901|2016-08-28 19:30,29,15.15,15.2,15.15,15.15,77
20160901|2016-08-28 20:00,29,15.15,15.16,15.15,15.15,21
20160901|2016-08-28 20:30,29,15.2,15.22,15.15,15.2,144
20160901|2016-08-28 21:00,29,15.17,15.2,15.17,15.2,30
20160901|2016-08-28 21:30,29,15.2,15.2,15.15,15.15,36
20160901|2016-08-28 22:30,29,15.17,15.17,15.17,15.17,4
20160901|2016-08-28 23:00,29,15.2,15.2,15.2,15.2,1
20160901|2016-08-28 23:30,29,15.2,15.22,15.17,15.2,128
20160901|2016-08-29 00:00,29,15.2,15.25,15.19,15.25,90
20160901|2016-08-29 00:30,29,15.22,15.23,15.15,15.2,113
20160901|2016-08-29 01:00,29,15.2,15.25,15.2,15.2,187
20160901|2016-08-29 01:30,29,15.2,15.29,15.2,15.23,400
20160901|2016-08-29 02:00,29,15.25,15.26,15.2,15.25,227
20160901|2016-08-29 02:30,29,15.25,15.4,15.25,15.35,539
20160901|2016-08-29 03:00,29,15.35,15.4,15.3,15.33,377
20160901|2016-08-29 03:30,29,15.3,15.35,15.3,15.3,211
20160901|2016-08-29 04:00,29,15.25,15.3,15.25,15.3,119
20160901|2016-08-29 04:30,29,15.32,15.35,15.25,15.29,79
20160901|2016-08-29 05:00,29,15.25,15.29,15.25,15.25,5
20160901|2016-08-29 05:30,29,15.3,15.3,15.25,15.25,142
20160901|2016-08-29 06:00,29,15.25,15.3,15.25,15.25,284
20160901|2016-08-29 06:30,29,15.25,15.25,15.2,15.24,231
20160901|2016-08-29 07:00,29,15.24,15.25,15.13,15.15,966
20160901|2016-08-29 07:30,29,15.15,15.19,15.05,15.1,922
20160901|2016-08-29 08:00,29,15.15,15.17,15.1,15.15,604
20160901|2016-08-29 08:30,29,15.15,15.15,14.98,15.03,7604
20160901|2016-08-29 09:00,29,15.05,15.1,14.95,15,2795
20160901|2016-08-29 09:30,29,14.95,15,14.85,14.9,5435
20160901|2016-08-29 10:00,29,14.9,14.95,14.8,14.8,4148
20160901|2016-08-29 10:30,29,14.8,14.95,14.75,14.81,5975
20160901|2016-08-29 11:00,29,14.81,14.85,14.7,14.77,4635
20160901|2016-08-29 11:30,29,14.75,14.8,14.7,14.7,2008
20160901|2016-08-29 12:00,29,14.7,14.75,14.7,14.7,1129
20160901|2016-08-29 12:30,29,14.7,14.75,14.65,14.65,1368
20160901|2016-08-29 13:00,29,14.65,14.75,14.65,14.75,2437
20160901|2016-08-29 13:30,29,14.7,14.75,14.65,14.71,4441
20160901|2016-08-29 14:00,29,14.75,14.8,14.65,14.73,2628
20160901|2016-08-29 14:30,29,14.75,14.76,14.65,14.72,5579
20160901|2016-08-29 15:00,29,14.75,14.75,14.6,14.7,7011
20160901|2016-08-29 15:30,30,14.68,14.75,14.65,14.75,1215
20160901|2016-08-29 16:00,30,14.71,14.72,14.67,14.72,662
20160901|2016-08-29 16:30,30,14.7,14.71,14.68,14.71,43
20160901|2016-08-29 17:00,30,14.75,14.75,14.7,14.75,19
20160901|2016-08-29 17:30,30,14.74,14.75,14.73,14.75,68
20160901|2016-08-29 18:00,30,14.73,14.73,14.68,14.71,150
20160901|2016-08-29 18:30,30,14.7,14.7,14.7,14.7,11
20160901|2016-08-29 19:00,30,14.7,14.72,14.7,14.71,111
20160901|2016-08-29 19:30,30,14.7,14.73,14.7,14.72,53
20160901|2016-08-29 20:00,30,14.71,14.75,14.68,14.7,161
20160901|2016-08-29 20:30,30,14.7,14.72,14.7,14.72,42
20160901|2016-08-29 21:00,30,14.7,14.7,14.7,14.7,1
20160901|2016-08-29 21:30,30,14.71,14.75,14.71,14.72,9
20160901|2016-08-29 22:00,30,14.75,14.75,14.73,14.74,26
20160901|2016-08-29 22:30,30,14.73,14.77,14.73,14.77,56
20160901|2016-08-29 23:00,30,14.77,14.77,14.75,14.77,13
20160901|2016-08-30 00:30,30,14.8,14.8,14.75,14.75,88
20160901|2016-08-30 01:00,30,14.75,14.77,14.7,14.75,73
20160901|2016-08-30 01:30,30,14.78,14.8,14.75,14.8,154
20160901|2016-08-30 02:00,30,14.75,14.76,14.63,14.65,1086
20160901|2016-08-30 02:30,30,14.66,14.7,14.65,14.69,123
20160901|2016-08-30 03:00,30,14.7,14.75,14.69,14.7,394
20160901|2016-08-30 03:30,30,14.7,14.7,14.6,14.65,235
20160901|2016-08-30 04:00,30,14.65,14.68,14.64,14.67,235
20160901|2016-08-30 04:30,30,14.65,14.7,14.65,14.7,35
20160901|2016-08-30 05:00,30,14.67,14.73,14.65,14.7,237
20160901|2016-08-30 05:30,30,14.7,14.7,14.65,14.65,96
20160901|2016-08-30 06:00,30,14.65,14.7,14.65,14.65,28
20160901|2016-08-30 06:30,30,14.67,14.7,14.65,14.66,119
20160901|2016-08-30 07:00,30,14.66,14.7,14.65,14.69,79
20160901|2016-08-30 07:30,30,14.69,14.7,14.65,14.69,190
20160901|2016-08-30 08:00,30,14.69,14.7,14.65,14.69,288
20160901|2016-08-30 08:30,30,14.65,14.75,14.57,14.63,5228
20160901|2016-08-30 09:00,30,14.6,14.8,14.58,14.72,6746
20160901|2016-08-30 09:30,30,14.75,14.8,14.65,14.7,3961
20160901|2016-08-30 10:00,30,14.68,14.68,14.5,14.58,4554
20160901|2016-08-30 10:30,30,14.58,14.67,14.55,14.6,3308
20160901|2016-08-30 11:00,30,14.58,14.65,14.55,14.6,1547
20160901|2016-08-30 11:30,30,14.63,14.63,14.55,14.59,1566
20160901|2016-08-30 12:00,30,14.61,14.65,14.55,14.62,2000
20160901|2016-08-30 12:30,30,14.63,14.75,14.58,14.7,3076
20160901|2016-08-30 13:00,30,14.7,14.88,14.7,14.82,3503
20160901|2016-08-30 13:30,30,14.8,14.95,14.75,14.83,5991
20160901|2016-08-30 14:00,30,14.85,14.86,14.7,14.73,3025
20160901|2016-08-30 14:30,30,14.75,14.76,14.55,14.6,5724
20160901|2016-08-30 15:00,30,14.6,14.63,14.5,14.55,6690
20160901|2016-08-30 15:30,31,14.55,14.6,14.5,14.5,1015
20160901|2016-08-30 16:00,31,14.55,14.57,14.53,14.53,84
20160901|2016-08-30 16:30,31,14.53,14.55,14.53,14.54,121
20160901|2016-08-30 17:00,31,14.55,14.6,14.55,14.6,34
20160901|2016-08-30 17:30,31,14.6,14.6,14.6,14.6,17
20160901|2016-08-30 18:00,31,14.6,14.6,14.59,14.6,38
20160901|2016-08-30 18:30,31,14.6,14.6,14.58,14.58,7
20160901|2016-08-30 19:00,31,14.6,14.64,14.58,14.62,25
20160901|2016-08-30 19:30,31,14.63,14.63,14.59,14.59,62
20160901|2016-08-30 20:00,31,14.6,14.65,14.58,14.65,78
20160901|2016-08-30 20:30,31,14.64,14.64,14.6,14.6,57
20160901|2016-08-30 21:00,31,14.65,14.65,14.6,14.6,23
20160901|2016-08-30 21:30,31,14.64,14.64,14.6,14.6,11
20160901|2016-08-30 22:00,31,14.6,14.64,14.6,14.64,9
20160901|2016-08-30 23:00,31,14.6,14.61,14.55,14.6,62
20160901|2016-08-30 23:30,31,14.6,14.6,14.58,14.58,17
20160901|2016-08-31 00:00,31,14.6,14.61,14.6,14.6,67
20160901|2016-08-31 00:30,31,14.61,14.63,14.6,14.62,175
20160901|2016-08-31 01:00,31,14.6,14.65,14.6,14.65,8
20160901|2016-08-31 01:30,31,14.65,14.7,14.65,14.7,54
20160901|2016-08-31 02:00,31,14.7,14.7,14.6,14.65,295
20160901|2016-08-31 02:30,31,14.6,14.6,14.55,14.57,75
20160901|2016-08-31 03:00,31,14.59,14.6,14.55,14.59,7
20160901|2016-08-31 03:30,31,14.6,14.6,14.6,14.6,62
20160901|2016-08-31 04:00,31,14.6,14.65,14.6,14.6,113
20160901|2016-08-31 04:30,31,14.6,14.65,14.59,14.65,91
20160901|2016-08-31 05:00,31,14.65,14.7,14.6,14.65,221
20160901|2016-08-31 05:30,31,14.7,14.7,14.6,14.6,267
20160901|2016-08-31 06:00,31,14.65,14.65,14.58,14.63,376
20160901|2016-08-31 06:30,31,14.65,14.65,14.6,14.65,161
20160901|2016-08-31 07:00,31,14.63,14.65,14.55,14.65,467
20160901|2016-08-31 07:30,31,14.65,14.69,14.63,14.64,978
20160901|2016-08-31 08:00,31,14.63,14.68,14.6,14.65,480
20160901|2016-08-31 08:30,31,14.6,14.75,14.59,14.62,5303
20160901|2016-08-31 09:00,31,14.65,14.75,14.55,14.7,6215
20160901|2016-08-31 09:30,31,14.73,14.9,14.73,14.9,5988
20160901|2016-08-31 10:00,31,14.85,14.95,14.75,14.77,4155
20160901|2016-08-31 10:30,31,14.79,14.9,14.75,14.85,2887
20160901|2016-08-31 11:00,31,14.85,15.15,14.85,15.04,6848
20160901|2016-08-31 11:30,31,15.05,15.17,14.93,15.01,4544
20160901|2016-08-31 12:00,31,15.01,15.05,14.88,14.89,3429
20160901|2016-08-31 12:30,31,14.88,14.95,14.75,14.78,1954
20160901|2016-08-31 13:00,31,14.78,14.8,14.65,14.72,3752
20160901|2016-08-31 13:30,31,14.73,14.85,14.7,14.78,3115
20160901|2016-08-31 14:00,31,14.78,14.78,14.6,14.66,3275
20160901|2016-08-31 14:30,31,14.65,14.73,14.6,14.71,4989
20160901|2016-08-31 15:00,31,14.75,14.75,14.55,14.6,10222
20160901|2016-08-31 15:30,1,14.6,14.67,14.6,14.6,754
20160901|2016-08-31 16:00,1,14.66,14.66,14.65,14.65,10
20160901|2016-08-31 16:30,1,14.65,14.65,14.6,14.6,23
20160901|2016-08-31 17:00,1,14.65,14.65,14.59,14.64,243
20160901|2016-08-31 17:30,1,14.63,14.65,14.6,14.62,58
20160901|2016-08-31 18:00,1,14.65,14.65,14.62,14.65,17
20160901|2016-08-31 18:30,1,14.62,14.65,14.62,14.65,24
20160901|2016-08-31 19:00,1,14.63,14.65,14.6,14.65,91
20160901|2016-08-31 19:30,1,14.65,14.65,14.65,14.65,180
20160901|2016-08-31 20:00,1,14.65,14.7,14.63,14.7,59
20160901|2016-08-31 20:30,1,14.65,14.65,14.65,14.65,95
20160901|2016-08-31 21:00,1,14.6,14.63,14.55,14.58,78
20160901|2016-08-31 21:30,1,14.55,14.58,14.55,14.58,7
20160901|2016-08-31 22:00,1,14.6,14.6,14.57,14.57,4
20160901|2016-08-31 22:30,1,14.55,14.6,14.5,14.53,273
20160901|2016-08-31 23:00,1,14.52,14.55,14.5,14.55,21
20160901|2016-08-31 23:30,1,14.55,14.55,14.55,14.55,3
20160901|2016-09-01 00:00,1,14.55,14.55,14.52,14.52,17
20160901|2016-09-01 00:30,1,14.55,14.56,14.54,14.55,240
20160901|2016-09-01 01:00,1,14.55,14.55,14.5,14.5,183
20160901|2016-09-01 01:30,1,14.5,14.55,14.5,14.55,107
20160901|2016-09-01 02:00,1,14.5,14.53,14.39,14.45,372
20160901|2016-09-01 02:30,1,14.45,14.5,14.4,14.44,191
20160901|2016-09-01 03:00,1,14.45,14.5,14.44,14.45,86
20160901|2016-09-01 03:30,1,14.45,14.5,14.44,14.5,89
20160901|2016-09-01 04:00,1,14.5,14.55,14.45,14.55,55
20160901|2016-09-01 04:30,1,14.55,14.6,14.49,14.52,291
20160901|2016-09-01 05:00,1,14.5,14.55,14.48,14.48,108
20160901|2016-09-01 05:30,1,14.5,14.55,14.49,14.5,233
20160901|2016-09-01 06:00,1,14.52,14.55,14.5,14.55,38
20160901|2016-09-01 06:30,1,14.5,14.55,14.5,14.5,78
20160901|2016-09-01 07:00,1,14.51,14.6,14.5,14.54,332
20160901|2016-09-01 07:30,1,14.54,14.68,14.53,14.63,1022
20160901|2016-09-01 08:00,1,14.64,14.65,14.58,14.6,1145
20160901|2016-09-01 08:30,1,14.61,14.85,14.55,14.78,6997
20160901|2016-09-01 09:00,1,14.8,14.97,14.65,14.95,8158
20160901|2016-09-01 09:30,1,14.95,15.15,14.9,14.95,8310
20160901|2016-09-01 10:00,1,14.95,15.08,14.8,14.8,5318
20160901|2016-09-01 10:30,1,14.85,14.95,14.8,14.84,3275
20160901|2016-09-01 11:00,1,14.83,14.87,14.55,14.63,4774
20160901|2016-09-01 11:30,1,14.63,14.7,14.55,14.6,4497
20160901|2016-09-01 12:00,1,14.65,14.7,14.55,14.61,2430
20160901|2016-09-01 12:30,1,14.6,14.73,14.55,14.69,2966
20160901|2016-09-01 13:00,1,14.7,14.84,14.67,14.72,4059
20160901|2016-09-01 13:30,1,14.74,14.78,14.6,14.73,2894
20160901|2016-09-01 14:00,1,14.7,14.87,14.65,14.75,4347
20160901|2016-09-01 14:30,1,14.8,14.8,14.6,14.64,5710
20160901|2016-09-01 15:00,1,14.63,14.67,14.55,14.6,4975
20160901|2016-09-01 15:30,2,14.6,14.67,14.6,14.64,913
20160901|2016-09-01 16:00,2,14.65,14.66,14.65,14.65,12
20160901|2016-09-01 16:30,2,14.65,14.65,14.64,14.65,28
20160901|2016-09-01 17:00,2,14.66,14.66,14.63,14.65,99
20160901|2016-09-01 17:30,2,14.65,14.65,14.65,14.65,5
20160901|2016-09-01 18:00,2,14.64,14.65,14.64,14.65,6
20160901|2016-09-01 18:30,2,14.65,14.7,14.65,14.65,129
20160901|2016-09-01 19:00,2,14.65,14.72,14.64,14.72,337
20160901|2016-09-01 19:30,2,14.7,14.7,14.7,14.7,105
20160901|2016-09-01 20:00,2,14.7,14.75,14.69,14.75,133
20160901|2016-09-01 20:30,2,14.72,14.77,14.7,14.75,329
20160901|2016-09-01 21:00,2,14.75,14.75,14.73,14.74,70
20160901|2016-09-01 21:30,2,14.74,14.75,14.7,14.75,28
20160901|2016-09-01 22:00,2,14.73,14.77,14.73,14.75,71
20160901|2016-09-01 22:30,2,14.74,14.75,14.73,14.75,72
20160901|2016-09-01 23:00,2,14.77,14.8,14.75,14.75,126
20160901|2016-09-01 23:30,2,14.8,14.83,14.77,14.82,329
20160901|2016-09-02 00:00,2,14.8,14.8,14.78,14.79,67
20160901|2016-09-02 00:30,2,14.8,14.82,14.75,14.79,56
20160901|2016-09-02 01:00,2,14.79,14.79,14.7,14.75,119
20160901|2016-09-02 01:30,2,14.75,14.75,14.7,14.7,177
20160901|2016-09-02 02:00,2,14.75,14.8,14.7,14.75,476
20160901|2016-09-02 02:30,2,14.75,14.75,14.65,14.65,152
20160901|2016-09-02 03:00,2,14.7,14.73,14.65,14.65,159
20160901|2016-09-02 03:30,2,14.7,14.73,14.7,14.73,122
20160901|2016-09-02 04:00,2,14.71,14.71,14.65,14.7,146
20160901|2016-09-02 04:30,2,14.7,14.7,14.65,14.7,285
20160901|2016-09-02 05:00,2,14.7,14.7,14.62,14.62,314
20160901|2016-09-02 05:30,2,14.63,14.63,14.6,14.62,31
20160901|2016-09-02 06:00,2,14.64,14.65,14.6,14.65,121
20160901|2016-09-02 06:30,2,14.65,14.7,14.62,14.66,494
20160901|2016-09-02 07:00,2,14.67,14.77,14.65,14.65,710
20160901|2016-09-02 07:30,2,14.65,14.7,14.32,14.32,5726
20160901|2016-09-02 08:00,2,14.33,14.37,14.15,14.2,3864
20160901|2016-09-02 08:30,2,14.25,14.31,14,14.08,11335
20160901|2016-09-02 09:00,2,14.06,14.17,14,14.05,4980
20160901|2016-09-02 09:30,2,14.08,14.12,14,14.05,3880
20160901|2016-09-02 10:00,2,14.05,14.15,14,14.15,7763
20160901|2016-09-02 10:30,2,14.1,14.15,14.05,14.05,1617
20160901|2016-09-02 11:00,2,14.1,14.25,14.05,14.14,5083
20160901|2016-09-02 11:30,2,14.13,14.15,14.05,14.08,3642
20160901|2016-09-02 12:00,2,14.1,14.15,14.05,14.08,2923
20160901|2016-09-02 12:30,2,14.1,14.2,14.05,14.13,4445
20160901|2016-09-02 13:00,2,14.11,14.15,14.05,14.08,1383
20160901|2016-09-02 13:30,2,14.08,14.1,14,14.03,2385
20160901|2016-09-02 14:00,2,14,14.05,13.9,13.94,3886
20160901|2016-09-02 14:30,2,13.95,13.98,13.85,13.89,5369
20160901|2016-09-02 15:00,2,13.9,14,13.85,13.95,7157
20160901|2016-09-04 17:00,5,13.9,13.95,13.75,13.8,242
20160901|2016-09-04 17:30,5,13.85,13.85,13.7,13.75,474
20160901|2016-09-04 18:00,5,13.75,13.78,13.7,13.78,95
20160901|2016-09-04 18:30,5,13.78,13.8,13.75,13.75,114
20160901|2016-09-04 19:00,5,13.75,13.85,13.75,13.78,179
20160901|2016-09-04 19:30,5,13.78,13.8,13.78,13.8,91
20160901|2016-09-04 20:00,5,13.78,13.8,13.75,13.75,76
20160901|2016-09-04 20:30,5,13.8,13.8,13.75,13.75,20
20160901|2016-09-04 21:00,5,13.75,13.82,13.75,13.78,144
20160901|2016-09-04 21:30,5,13.8,13.85,13.8,13.8,37
20160901|2016-09-04 22:00,5,13.8,13.85,13.8,13.85,2
20160901|2016-09-04 22:30,5,13.85,13.85,13.85,13.85,5
20160901|2016-09-04 23:00,5,13.85,13.85,13.8,13.8,3
20160901|2016-09-04 23:30,5,13.8,13.83,13.8,13.83,8
20160901|2016-09-05 00:00,5,13.8,13.9,13.8,13.8,121
20160901|2016-09-05 00:30,5,13.83,13.83,13.83,13.83,2
20160901|2016-09-05 01:00,5,13.85,13.86,13.82,13.82,176
20160901|2016-09-05 01:30,5,13.84,13.87,13.84,13.87,11
20160901|2016-09-05 02:00,5,13.87,13.92,13.84,13.85,364
20160901|2016-09-05 02:30,5,13.85,13.95,13.85,13.94,338
20160901|2016-09-05 03:00,5,13.9,13.95,13.89,13.9,159
20160901|2016-09-05 03:30,5,13.9,13.9,13.85,13.9,169
20160901|2016-09-05 04:00,5,13.89,13.9,13.85,13.85,62
20160901|2016-09-05 04:30,5,13.85,13.92,13.85,13.9,97
20160901|2016-09-05 05:00,5,13.92,13.95,13.9,13.95,25
20160901|2016-09-05 05:30,5,13.9,13.95,13.9,13.9,10
20160901|2016-09-05 06:00,5,13.9,13.95,13.9,13.92,181
20160901|2016-09-05 06:30,5,13.9,13.9,13.9,13.9,5
20160901|2016-09-05 07:00,5,13.9,13.95,13.9,13.9,6
20160901|2016-09-05 07:30,5,13.9,13.95,13.9,13.9,14
20160901|2016-09-05 08:00,5,13.95,13.95,13.9,13.95,81
20160901|2016-09-05 08:30,5,13.9,13.95,13.9,13.95,107
20160901|2016-09-05 09:00,5,13.9,14.02,13.9,14.02,114
20160901|2016-09-05 09:30,5,14.02,14.02,13.95,13.97,205
20160901|2016-09-05 10:00,5,14,14,13.85,13.9,290
20160901|2016-09-05 10:30,5,13.93,13.93,13.93,13.93,3
20160901|2016-09-05 17:00,6,13.92,14,13.88,14,62
20160901|2016-09-05 17:30,6,13.95,13.95,13.9,13.92,35
20160901|2016-09-05 18:00,6,13.95,13.95,13.91,13.94,36
20160901|2016-09-05 19:00,6,13.91,13.98,13.88,13.98,160
20160901|2016-09-05 19:30,6,14,14,13.95,13.95,69
20160901|2016-09-05 20:00,6,13.95,14,13.95,13.95,34
20160901|2016-09-05 20:30,6,13.95,13.95,13.88,13.95,157
20160901|2016-09-05 21:00,6,13.95,13.97,13.95,13.95,11
20160901|2016-09-05 21:30,6,13.94,13.94,13.94,13.94,3
20160901|2016-09-05 22:00,6,13.91,13.91,13.9,13.9,65
20160901|2016-09-05 22:30,6,13.9,13.91,13.89,13.91,4
20160901|2016-09-05 23:00,6,13.9,13.9,13.9,13.9,31
20160901|2016-09-05 23:30,6,13.95,13.95,13.94,13.94,11
20160901|2016-09-06 00:00,6,13.95,13.95,13.94,13.94,83
20160901|2016-09-06 00:30,6,13.9,13.95,13.9,13.94,54
20160901|2016-09-06 01:00,6,13.92,13.92,13.88,13.9,26
20160901|2016-09-06 01:30,6,13.9,13.9,13.9,13.9,1
20160901|2016-09-06 02:00,6,13.88,13.9,13.85,13.85,107
20160901|2016-09-06 02:30,6,13.85,13.93,13.85,13.9,96
20160901|2016-09-06 03:00,6,13.9,13.93,13.85,13.85,63
20160901|2016-09-06 03:30,6,13.85,13.85,13.8,13.8,181
20160901|2016-09-06 04:00,6,13.8,13.85,13.8,13.8,183
20160901|2016-09-06 04:30,6,13.8,13.85,13.8,13.85,33
20160901|2016-09-06 05:00,6,13.85,13.85,13.84,13.85,133
20160901|2016-09-06 05:30,6,13.85,13.85,13.83,13.83,18
20160901|2016-09-06 06:00,6,13.85,13.87,13.8,13.84,238
20160901|2016-09-06 06:30,6,13.85,13.85,13.8,13.85,41
20160901|2016-09-06 07:00,6,13.85,13.85,13.8,13.8,371
20160901|2016-09-06 07:30,6,13.85,13.86,13.8,13.83,478
20160901|2016-09-06 08:00,6,13.85,13.85,13.75,13.8,677
20160901|2016-09-06 08:30,6,13.75,13.85,13.7,13.8,5252
20160901|2016-09-06 09:00,6,13.85,14,13.75,13.88,7991
20160901|2016-09-06 09:30,6,13.88,13.9,13.75,13.8,4300
20160901|2016-09-06 10:00,6,13.79,13.82,13.65,13.68,6190
20160901|2016-09-06 10:30,6,13.67,13.75,13.6,13.63,4115
20160901|2016-09-06 11:00,6,13.63,13.7,13.6,13.63,2368
20160901|2016-09-06 11:30,6,13.63,13.65,13.55,13.6,2594
20160901|2016-09-06 12:00,6,13.62,13.65,13.55,13.6,1556
20160901|2016-09-06 12:30,6,13.6,13.6,13.55,13.56,1078
20160901|2016-09-06 13:00,6,13.56,13.6,13.5,13.55,3087
20160901|2016-09-06 13:30,6,13.57,13.6,13.5,13.55,2356
20160901|2016-09-06 14:00,6,13.55,13.55,13.5,13.52,1334
20160901|2016-09-06 14:30,6,13.52,13.55,13.45,13.49,3956
20160901|2016-09-06 15:00,6,13.45,13.5,13.35,13.35,10951
20160901|2016-09-06 15:30,7,13.4,13.44,13.35,13.35,969
20160901|2016-09-06 16:00,7,13.4,13.41,13.35,13.41,149
20160901|2016-09-06 16:30,7,13.4,13.41,13.38,13.38,52
20160901|2016-09-06 17:00,7,13.4,13.4,13.38,13.4,75
20160901|2016-09-06 17:30,7,13.4,13.4,13.38,13.4,42
20160901|2016-09-06 18:00,7,13.41,13.42,13.4,13.4,23
20160901|2016-09-06 18:30,7,13.4,13.44,13.4,13.44,66
20160901|2016-09-06 19:00,7,13.44,13.45,13.4,13.45,124
20160901|2016-09-06 19:30,7,13.42,13.45,13.42,13.45,15
20160901|2016-09-06 20:00,7,13.4,13.45,13.4,13.45,6
20160901|2016-09-06 20:30,7,13.45,13.45,13.4,13.45,122
20160901|2016-09-06 21:00,7,13.45,13.5,13.4,13.4,73
20160901|2016-09-06 21:30,7,13.45,13.45,13.4,13.4,2
20160901|2016-09-06 22:00,7,13.4,13.43,13.4,13.43,14
20160901|2016-09-06 22:30,7,13.43,13.48,13.43,13.45,111
20160901|2016-09-06 23:00,7,13.45,13.45,13.4,13.4,83
20160901|2016-09-06 23:30,7,13.43,13.43,13.4,13.4,5
20160901|2016-09-07 00:00,7,13.4,13.45,13.4,13.45,9
20160901|2016-09-07 00:30,7,13.43,13.43,13.42,13.42,6
20160901|2016-09-07 01:00,7,13.42,13.45,13.42,13.45,28
20160901|2016-09-07 01:30,7,13.45,13.5,13.42,13.48,266
20160901|2016-09-07 02:00,7,13.45,13.5,13.43,13.45,436
20160901|2016-09-07 02:30,7,13.4,13.43,13.35,13.35,819
20160901|2016-09-07 03:00,7,13.35,13.5,13.35,13.43,503
20160901|2016-09-07 03:30,7,13.4,13.43,13.35,13.4,289
20160901|2016-09-07 04:00,7,13.45,13.46,13.4,13.4,227
20160901|2016-09-07 04:30,7,13.4,13.46,13.4,13.46,68
20160901|2016-09-07 05:00,7,13.5,13.5,13.4,13.4,51
20160901|2016-09-07 05:30,7,13.4,13.48,13.4,13.45,102
20160901|2016-09-07 06:00,7,13.48,13.5,13.45,13.5,9
20160901|2016-09-07 06:30,7,13.45,13.48,13.45,13.45,16
20160901|2016-09-07 07:00,7,13.48,13.51,13.45,13.5,295
20160901|2016-09-07 07:30,7,13.45,13.5,13.4,13.45,419
20160901|2016-09-07 08:00,7,13.45,13.49,13.4,13.45,1110
20160901|2016-09-07 08:30,7,13.49,13.52,13.35,13.37,4799
20160901|2016-09-07 09:00,7,13.4,13.4,13.25,13.3,9139
20160901|2016-09-07 09:30,7,13.33,13.5,13.3,13.35,4903
20160901|2016-09-07 10:00,7,13.4,13.5,13.3,13.42,6047
20160901|2016-09-07 10:30,7,13.42,13.45,13.35,13.35,2685
20160901|2016-09-07 11:00,7,13.39,13.55,13.35,13.48,4552
20160901|2016-09-07 11:30,7,13.48,13.5,13.35,13.4,1928
20160901|2016-09-07 12:00,7,13.4,13.45,13.35,13.39,1656
20160901|2016-09-07 12:30,7,13.39,13.4,13.3,13.37,1676
20160901|2016-09-07 13:00,7,13.37,13.38,13.25,13.25,2407
20160901|2016-09-07 13:30,7,13.27,13.32,13.2,13.2,2887
20160901|2016-09-07 14:00,7,13.25,13.25,13.2,13.2,984
20160901|2016-09-07 14:30,7,13.2,13.3,13.2,13.27,3328
20160901|2016-09-07 15:00,7,13.25,13.3,13.2,13.24,7284
20160901|2016-09-07 15:30,8,13.25,13.28,13.2,13.2,797
20160901|2016-09-07 16:00,8,13.27,13.28,13.25,13.28,21
20160901|2016-09-07 16:30,8,13.25,13.3,13.24,13.25,33
20160901|2016-09-07 17:00,8,13.25,13.3,13.2,13.27,78
20160901|2016-09-07 17:30,8,13.3,13.3,13.3,13.3,5
20160901|2016-09-07 18:00,8,13.3,13.3,13.25,13.25,52
20160901|2016-09-07 18:30,8,13.25,13.25,13.25,13.25,1
20160901|2016-09-07 19:00,8,13.3,13.3,13.25,13.27,10
20160901|2016-09-07 19:30,8,13.25,13.3,13.25,13.3,103
20160901|2016-09-07 20:00,8,13.28,13.28,13.25,13.28,5
20160901|2016-09-07 20:30,8,13.3,13.3,13.26,13.28,136
20160901|2016-09-07 21:00,8,13.3,13.3,13.28,13.3,152
20160901|2016-09-07 21:30,8,13.3,13.3,13.28,13.3,110
20160901|2016-09-07 22:00,8,13.3,13.3,13.3,13.3,1
20160901|2016-09-07 22:30,8,13.28,13.28,13.28,13.28,4
20160901|2016-09-07 23:00,8,13.28,13.28,13.28,13.28,3
20160901|2016-09-07 23:30,8,13.28,13.3,13.26,13.28,37
20160901|2016-09-08 00:00,8,13.25,13.28,13.25,13.28,50
20160901|2016-09-08 00:30,8,13.3,13.3,13.23,13.3,265
20160901|2016-09-08 01:00,8,13.25,13.25,13.2,13.23,168
20160901|2016-09-08 01:30,8,13.23,13.23,13.23,13.23,4
20160901|2016-09-08 02:00,8,13.23,13.25,13.2,13.2,230
20160901|2016-09-08 02:30,8,13.25,13.25,13.15,13.15,246
20160901|2016-09-08 03:00,8,13.15,13.19,13.15,13.15,479
20160901|2016-09-08 03:30,8,13.17,13.17,13.15,13.15,18
20160901|2016-09-08 04:00,8,13.2,13.2,13.15,13.18,109
20160901|2016-09-08 04:30,8,13.18,13.25,13.15,13.2,213
20160901|2016-09-08 05:00,8,13.2,13.23,13.15,13.2,303
20160901|2016-09-08 05:30,8,13.2,13.25,13.15,13.22,121
20160901|2016-09-08 06:00,8,13.25,13.25,13.2,13.2,27
20160901|2016-09-08 06:30,8,13.25,13.3,13.2,13.25,417
20160901|2016-09-08 07:00,8,13.25,13.25,13.15,13.19,421
20160901|2016-09-08 07:30,8,13.2,13.3,13.15,13.24,1708
20160901|2016-09-08 08:00,8,13.25,13.5,13.2,13.25,3737
20160901|2016-09-08 08:30,8,13.25,13.47,13.23,13.4,9136
20160901|2016-09-08 09:00,8,13.45,13.5,13.35,13.45,5317
20160901|2016-09-08 09:30,8,13.45,13.52,13.3,13.39,6762
20160901|2016-09-08 10:00,8,13.35,13.4,13.25,13.31,4444
20160901|2016-09-08 10:30,8,13.35,13.36,13.27,13.28,2161
20160901|2016-09-08 11:00,8,13.3,13.4,13.28,13.37,2795
20160901|2016-09-08 11:30,8,13.37,13.45,13.3,13.34,1532
20160901|2016-09-08 12:00,8,13.35,13.4,13.34,13.37,759
20160901|2016-09-08 12:30,8,13.4,13.45,13.37,13.4,1672
20160901|2016-09-08 13:00,8,13.4,13.45,13.3,13.39,3475
20160901|2016-09-08 13:30,8,13.4,13.4,13.2,13.23,3657
20160901|2016-09-08 14:00,8,13.2,13.3,13.2,13.28,2185
20160901|2016-09-08 14:30,8,13.25,13.3,13.25,13.3,2764
20160901|2016-09-08 15:00,8,13.3,13.4,13.26,13.39,5605
20160901|2016-09-08 15:30,9,13.35,13.45,13.35,13.4,974
20160901|2016-09-08 16:00,9,13.4,13.41,13.4,13.4,86
20160901|2016-09-08 16:30,9,13.41,13.41,13.41,13.41,44
20160901|2016-09-08 17:00,9,13.45,13.45,13.45,13.45,6
20160901|2016-09-08 17:30,9,13.41,13.45,13.41,13.45,10
20160901|2016-09-08 18:00,9,13.45,13.45,13.45,13.45,2
20160901|2016-09-08 18:30,9,13.4,13.4,13.4,13.4,28
20160901|2016-09-08 19:00,9,13.41,13.45,13.39,13.45,116
20160901|2016-09-08 19:30,9,13.4,13.42,13.38,13.42,38
20160901|2016-09-08 20:00,9,13.42,13.42,13.42,13.42,3
20160901|2016-09-08 20:30,9,13.4,13.42,13.37,13.42,74
20160901|2016-09-08 21:00,9,13.4,13.4,13.4,13.4,5
20160901|2016-09-08 21:30,9,13.4,13.41,13.4,13.4,12
20160901|2016-09-08 22:00,9,13.4,13.4,13.39,13.4,36
20160901|2016-09-08 22:30,9,13.4,13.42,13.4,13.4,23
20160901|2016-09-08 23:00,9,13.4,13.4,13.35,13.4,17
20160901|2016-09-08 23:30,9,13.4,13.4,13.39,13.39,26
20160901|2016-09-09 00:00,9,13.4,13.45,13.4,13.45,15
20160901|2016-09-09 00:30,9,13.45,13.45,13.39,13.42,57
20160901|2016-09-09 01:00,9,13.42,13.42,13.4,13.4,54
20160901|2016-09-09 01:30,9,13.45,13.45,13.4,13.45,103
20160901|2016-09-09 02:00,9,13.5,13.55,13.45,13.5,860
20160901|2016-09-09 02:30,9,13.55,13.56,13.5,13.56,441
20160901|2016-09-09 03:00,9,13.55,13.65,13.5,13.63,1339
20160901|2016-09-09 03:30,9,13.6,13.63,13.53,13.55,560
20160901|2016-09-09 04:00,9,13.54,13.58,13.5,13.57,209
20160901|2016-09-09 04:30,9,13.57,13.6,13.55,13.6,69
20160901|2016-09-09 05:00,9,13.58,13.65,13.55,13.65,428
20160901|2016-09-09 05:30,9,13.65,13.68,13.63,13.65,258
20160901|2016-09-09 06:00,9,13.65,13.7,13.64,13.65,394
20160901|2016-09-09 06:30,9,13.64,13.8,13.64,13.75,1555
20160901|2016-09-09 07:00,9,13.75,14.1,13.75,14,5922
20160901|2016-09-09 07:30,9,14,14.08,13.95,14.03,2359
20160901|2016-09-09 08:00,9,14.05,14.17,14,14.15,4908
20160901|2016-09-09 08:30,9,14.15,14.43,14.08,14.29,20558
20160901|2016-09-09 09:00,9,14.3,14.5,14.25,14.35,13095
20160901|2016-09-09 09:30,9,14.38,14.75,14.35,14.5,10793
20160901|2016-09-09 10:00,9,14.52,14.7,14.48,14.55,10817
20160901|2016-09-09 10:30,9,14.57,15.1,14.55,15.01,9912
20160901|2016-09-09 11:00,9,15.03,15.15,14.95,15.05,7171
20160901|2016-09-09 11:30,9,15.05,15.27,15,15.2,7807
20160901|2016-09-09 12:00,9,15.2,15.57,15.18,15.35,9928
20160901|2016-09-09 12:30,9,15.3,15.9,15.3,15.7,11793
20160901|2016-09-09 13:00,9,15.7,15.93,15.55,15.6,13828
20160901|2016-09-09 13:30,9,15.6,15.85,15.52,15.73,9874
20160901|2016-09-09 14:00,9,15.7,16,15.69,15.78,12304
20160901|2016-09-09 14:30,9,15.78,16.45,15.75,16.4,18341
20160901|2016-09-09 15:00,9,16.38,16.75,16.29,16.46,19285
20160901|2016-09-11 17:00,12,16.55,16.9,16.45,16.85,667
20160901|2016-09-11 17:30,12,16.9,17.05,16.85,17,567
20160901|2016-09-11 18:00,12,17,17,16.79,16.79,452
20160901|2016-09-11 18:30,12,16.8,16.8,16.6,16.7,335
20160901|2016-09-11 19:00,12,16.75,16.75,16.4,16.4,822
20160901|2016-09-11 19:30,12,16.4,16.55,16.4,16.5,227
20160901|2016-09-11 20:00,12,16.5,16.55,16.45,16.51,248
20160901|2016-09-11 20:30,12,16.55,16.8,16.5,16.8,289
20160901|2016-09-11 21:00,12,16.8,17.1,16.8,16.95,371
20160901|2016-09-11 21:30,12,16.96,17.05,16.95,16.95,292
20160901|2016-09-11 22:00,12,17,17.15,17,17.1,356
20160901|2016-09-11 22:30,12,17.1,17.25,17.06,17.25,455
20160901|2016-09-11 23:00,12,17.25,17.35,17.2,17.3,411
20160901|2016-09-11 23:30,12,17.3,17.35,17.15,17.15,255
20160901|2016-09-12 00:00,12,17.15,17.3,17.12,17.3,170
20160901|2016-09-12 00:30,12,17.25,17.35,17.15,17.17,158
20160901|2016-09-12 01:00,12,17.15,17.3,17.05,17.21,433
20160901|2016-09-12 01:30,12,17.2,17.2,17,17.1,826
20160901|2016-09-12 02:00,12,17.15,17.27,16.9,16.9,3092
20160901|2016-09-12 02:30,12,16.95,17.37,16.95,17.19,2406
20160901|2016-09-12 03:00,12,17.2,17.25,16.95,17.05,3011
20160901|2016-09-12 03:30,12,17.05,17.2,16.98,17.1,1512
20160901|2016-09-12 04:00,12,17.1,17.12,16.75,16.85,1525
20160901|2016-09-12 04:30,12,16.85,17.02,16.85,17.02,995
20160901|2016-09-12 05:00,12,17.02,17.08,16.98,17.01,575
20160901|2016-09-12 05:30,12,17.01,17.05,16.9,16.95,380
20160901|2016-09-12 06:00,12,16.94,17.1,16.9,17.05,1214
20160901|2016-09-12 06:30,12,17.05,17.15,16.9,16.95,2220
20160901|2016-09-12 07:00,12,16.94,16.95,16.6,16.65,2808
20160901|2016-09-12 07:30,12,16.67,16.9,16.5,16.66,4548
20160901|2016-09-12 08:00,12,16.65,16.85,16.6,16.85,1839
20160901|2016-09-12 08:30,12,16.8,17.05,16.1,16.27,31599
20160901|2016-09-12 09:00,12,16.25,16.35,16,16,9306
20160901|2016-09-12 09:30,12,16.01,16.41,15.78,16.15,13529
20160901|2016-09-12 10:00,12,16.15,16.22,15.95,16.18,9584
20160901|2016-09-12 10:30,12,16.15,16.4,15.9,16,14463
20160901|2016-09-12 11:00,12,16,16.2,15.87,16.03,7460
20160901|2016-09-12 11:30,12,16.03,16.19,15.93,16.02,7344
20160901|2016-09-12 12:00,12,16,16.1,15.65,16.04,10667
20160901|2016-09-12 12:30,12,16.03,16.2,15.7,15.71,8721
20160901|2016-09-12 13:00,12,15.72,15.77,15.28,15.43,13374
20160901|2016-09-12 13:30,12,15.43,15.5,15.2,15.31,8863
20160901|2016-09-12 14:00,12,15.35,15.38,15.15,15.18,8021
20160901|2016-09-12 14:30,12,15.15,15.3,14.95,15.15,15560
20160901|2016-09-12 15:00,12,15.16,15.4,15.08,15.35,9363
20160901|2016-09-12 15:30,13,15.36,15.43,15.33,15.4,843
20160901|2016-09-12 16:00,13,15.4,15.41,15.35,15.4,59
20160901|2016-09-12 16:30,13,15.4,15.44,15.35,15.4,64
20160901|2016-09-12 17:00,13,15.4,15.5,15.4,15.45,155
20160901|2016-09-12 17:30,13,15.45,15.47,15.42,15.45,74
20160901|2016-09-12 18:00,13,15.42,15.47,15.42,15.44,59
20160901|2016-09-12 18:30,13,15.45,15.45,15.4,15.44,7
20160901|2016-09-12 19:00,13,15.45,15.47,15.38,15.4,335
20160901|2016-09-12 19:30,13,15.42,15.55,15.42,15.5,260
20160901|2016-09-12 20:00,13,15.52,15.55,15.45,15.5,244
20160901|2016-09-12 20:30,13,15.5,15.6,15.5,15.58,260
20160901|2016-09-12 21:00,13,15.55,15.61,15.5,15.55,269
20160901|2016-09-12 21:30,13,15.5,15.52,15.5,15.5,59
20160901|2016-09-12 22:00,13,15.55,15.55,15.5,15.53,37
20160901|2016-09-12 22:30,13,15.5,15.6,15.5,15.6,116
20160901|2016-09-12 23:00,13,15.6,15.65,15.55,15.55,123
20160901|2016-09-12 23:30,13,15.58,15.6,15.55,15.55,23
20160901|2016-09-13 00:00,13,15.57,15.7,15.57,15.65,306
20160901|2016-09-13 00:30,13,15.64,15.75,15.64,15.75,144
20160901|2016-09-13 01:00,13,15.75,15.85,15.73,15.75,180
20160901|2016-09-13 01:30,13,15.8,15.9,15.77,15.85,535
20160901|2016-09-13 02:00,13,15.89,16.05,15.8,15.95,761
20160901|2016-09-13 02:30,13,16,16.07,15.98,15.98,660
20160901|2016-09-13 03:00,13,15.98,16.15,15.98,16.05,337
20160901|2016-09-13 03:30,13,16.05,16.15,16.05,16.1,308
20160901|2016-09-13 04:00,13,16.1,16.1,15.95,16,638
20160901|2016-09-13 04:30,13,15.98,16.05,15.98,16.05,288
20160901|2016-09-13 05:00,13,16.05,16.05,15.95,16,373
20160901|2016-09-13 05:30,13,16,16,15.89,15.9,617
20160901|2016-09-13 06:00,13,15.95,16.05,15.9,16.01,320
20160901|2016-09-13 06:30,13,16.05,16.15,16,16.05,1703
20160901|2016-09-13 07:00,13,16.04,16.05,15.82,15.86,1005
20160901|2016-09-13 07:30,13,15.85,16.05,15.85,15.95,2383
20160901|2016-09-13 08:00,13,15.95,16.1,15.9,16,1545
20160901|2016-09-13 08:30,13,16,16.73,15.95,16.73,16905
20160901|2016-09-13 09:00,13,16.75,17.22,16.7,17.1,21017
20160901|2016-09-13 09:30,13,17.1,17.35,16.8,17.25,13837
20160901|2016-09-13 10:00,13,17.3,17.82,17.2,17.76,19520
20160901|2016-09-13 10:30,13,17.8,18.17,17.73,17.98,18131
20160901|2016-09-13 11:00,13,17.97,18.12,17.41,17.92,16577
20160901|2016-09-13 11:30,13,17.92,18.35,17.78,18.22,10683
20160901|2016-09-13 12:00,13,18.22,18.6,17.8,17.81,17244
20160901|2016-09-13 12:30,13,17.8,18.4,17.49,18.34,13966
20160901|2016-09-13 13:00,13,18.34,18.92,18.25,18.85,12065
20160901|2016-09-13 13:30,13,18.88,19.12,18.52,18.85,17720
20160901|2016-09-13 14:00,13,18.84,18.95,18.44,18.5,14554
20160901|2016-09-13 14:30,13,18.49,18.6,17.8,18.14,26541
20160901|2016-09-13 15:00,13,18.1,18.15,17.72,17.76,14286
20160901|2016-09-13 15:30,14,17.8,17.82,17.56,17.6,824
20160901|2016-09-13 16:00,14,17.65,17.7,17.62,17.66,222
20160901|2016-09-13 16:30,14,17.65,17.7,17.65,17.7,55
20160901|2016-09-13 17:00,14,17.65,17.75,17.63,17.75,263
20160901|2016-09-13 17:30,14,17.75,17.75,17.65,17.7,58
20160901|2016-09-13 18:00,14,17.65,17.8,17.65,17.8,193
20160901|2016-09-13 18:30,14,17.77,17.8,17.75,17.77,20
20160901|2016-09-13 19:00,14,17.8,17.8,17.52,17.55,397
20160901|2016-09-13 19:30,14,17.58,17.65,17.55,17.59,168
20160901|2016-09-13 20:00,14,17.6,17.6,17.5,17.53,400
20160901|2016-09-13 20:30,14,17.53,17.53,17.43,17.43,288
20160901|2016-09-13 21:00,14,17.4,17.55,17.35,17.53,350
20160901|2016-09-13 21:30,14,17.55,17.6,17.53,17.53,68
20160901|2016-09-13 22:00,14,17.55,17.55,17.45,17.45,70
20160901|2016-09-13 22:30,14,17.5,17.55,17.49,17.53,77
20160901|2016-09-13 23:00,14,17.54,17.55,17.54,17.55,22
20160901|2016-09-13 23:30,14,17.55,17.6,17.49,17.49,52
20160901|2016-09-14 00:00,14,17.49,17.5,17.45,17.5,75
20160901|2016-09-14 00:30,14,17.5,17.6,17.45,17.57,99
20160901|2016-09-14 01:00,14,17.55,17.55,17.4,17.4,262
20160901|2016-09-14 01:30,14,17.4,17.45,17.3,17.4,418
20160901|2016-09-14 02:00,14,17.4,17.8,17.4,17.63,996
20160901|2016-09-14 02:30,14,17.65,17.95,17.65,17.83,1031
20160901|2016-09-14 03:00,14,17.85,17.86,17.5,17.6,450
20160901|2016-09-14 03:30,14,17.6,17.6,17.4,17.45,645
20160901|2016-09-14 04:00,14,17.45,17.9,17.45,17.75,977
20160901|2016-09-14 04:30,14,17.8,17.83,17.65,17.68,251
20160901|2016-09-14 05:00,14,17.7,17.75,17.63,17.63,362
20160901|2016-09-14 05:30,14,17.65,17.73,17.65,17.7,76
20160901|2016-09-14 06:00,14,17.7,17.7,17.43,17.45,522
20160901|2016-09-14 06:30,14,17.48,17.58,17.48,17.5,355
20160901|2016-09-14 07:00,14,17.5,17.58,17.4,17.5,766
20160901|2016-09-14 07:30,14,17.5,17.5,17.3,17.45,1081
20160901|2016-09-14 08:00,14,17.45,18,17.4,17.75,2133
20160901|2016-09-14 08:30,14,17.8,18,17.45,17.65,17989
20160901|2016-09-14 09:00,14,17.65,17.69,17.05,17.05,14462
20160901|2016-09-14 09:30,14,17.1,17.51,16.75,17.35,15921
20160901|2016-09-14 10:00,14,17.35,17.5,17,17.13,7200
20160901|2016-09-14 10:30,14,17.13,17.37,17,17.1,6167
20160901|2016-09-14 11:00,14,17.07,17.19,16.96,17.06,2608
20160901|2016-09-14 11:30,14,17.06,17.35,17,17.25,2959
20160901|2016-09-14 12:00,14,17.27,17.41,17.2,17.35,3191
20160901|2016-09-14 12:30,14,17.33,17.82,17.22,17.73,4787
20160901|2016-09-14 13:00,14,17.75,18.18,17.63,17.95,7997
20160901|2016-09-14 13:30,14,18,18.07,17.6,17.74,5997
20160901|2016-09-14 14:00,14,17.75,18.35,17.68,18.34,6532
20160901|2016-09-14 14:30,14,18.34,18.34,17.95,18.05,9771
20160901|2016-09-14 15:00,14,18.05,18.54,18.05,18.38,15378
20160901|2016-09-14 15:30,15,18.4,18.45,18.35,18.35,741
20160901|2016-09-14 16:00,15,18.38,18.4,18.35,18.38,314
20160901|2016-09-14 16:30,15,18.35,18.4,18.35,18.4,76
20160901|2016-09-14 17:00,15,18.37,18.45,18.37,18.42,307
20160901|2016-09-14 17:30,15,18.4,18.45,18.4,18.43,281
20160901|2016-09-14 18:00,15,18.4,18.45,18.35,18.37,79
20160901|2016-09-14 18:30,15,18.37,18.37,18.3,18.31,177
20160901|2016-09-14 19:00,15,18.32,18.38,18.3,18.35,194
20160901|2016-09-14 19:30,15,18.35,18.42,18.35,18.42,100
20160901|2016-09-14 20:00,15,18.42,18.42,18.38,18.39,89
20160901|2016-09-14 20:30,15,18.35,18.73,18.35,18.66,492
20160901|2016-09-14 21:00,15,18.7,18.8,18.7,18.72,233
20160901|2016-09-14 21:30,15,18.72,18.8,18.63,18.77,119
20160901|2016-09-14 22:00,15,18.8,18.8,18.65,18.7,74
20160901|2016-09-14 22:30,15,18.69,18.7,18.6,18.6,101
20160901|2016-09-14 23:00,15,18.6,18.62,18.5,18.5,85
20160901|2016-09-14 23:30,15,18.55,18.57,18.5,18.55,95
20160901|2016-09-15 00:00,15,18.55,18.55,18.47,18.49,99
20160901|2016-09-15 00:30,15,18.46,18.5,18.4,18.44,109
20160901|2016-09-15 01:00,15,18.41,18.45,18.35,18.35,76
20160901|2016-09-15 01:30,15,18.4,18.55,18.4,18.5,220
20160901|2016-09-15 02:00,15,18.5,18.6,18.15,18.3,1188
20160901|2016-09-15 02:30,15,18.35,18.46,18.25,18.33,1009
20160901|2016-09-15 03:00,15,18.35,18.4,18.15,18.25,353
20160901|2016-09-15 03:30,15,18.3,18.35,18.1,18.15,375
20160901|2016-09-15 04:00,15,18.15,18.2,18.05,18.1,345
20160901|2016-09-15 04:30,15,18.1,18.1,17.85,17.89,487
20160901|2016-09-15 05:00,15,17.9,18.02,17.85,17.97,397
20160901|2016-09-15 05:30,15,17.95,18,17.69,17.8,451
20160901|2016-09-15 06:00,15,17.8,18.08,17.8,18.02,434
20160901|2016-09-15 06:30,15,18.03,18.03,17.75,17.8,739
20160901|2016-09-15 07:00,15,17.8,17.85,17.55,17.65,1150
20160901|2016-09-15 07:30,15,17.65,18.18,17.55,18.01,3347
20160901|2016-09-15 08:00,15,18.05,18.4,17.88,17.95,2530
20160901|2016-09-15 08:30,15,17.92,18.29,17.7,18.09,13841
20160901|2016-09-15 09:00,15,18.1,18.25,17.63,17.82,10850
20160901|2016-09-15 09:30,15,17.8,17.9,17.3,17.33,6451
20160901|2016-09-15 10:00,15,17.4,17.4,17,17.05,8524
20160901|2016-09-15 10:30,15,17,17.25,16.9,17.25,5784
20160901|2016-09-15 11:00,15,17.2,17.3,17,17.22,4614
20160901|2016-09-15 11:30,15,17.2,17.45,17.15,17.3,3164
20160901|2016-09-15 12:00,15,17.25,17.3,17.05,17.19,4179
20160901|2016-09-15 12:30,15,17.15,17.19,16.8,16.85,3446
20160901|2016-09-15 13:00,15,16.83,16.9,16.7,16.85,2426
20160901|2016-09-15 13:30,15,16.85,16.9,16.7,16.8,3556
20160901|2016-09-15 14:00,15,16.75,16.95,16.58,16.81,6821
20160901|2016-09-15 14:30,15,16.8,16.9,16.7,16.85,5870
20160901|2016-09-15 15:00,15,16.85,17.1,16.8,17.07,11652
20160901|2016-09-15 15:30,16,17.1,17.1,17.01,17.05,365
20160901|2016-09-15 16:00,16,17.07,17.07,17.01,17.05,81
20160901|2016-09-15 16:30,16,17.04,17.07,17.03,17.03,51
20160901|2016-09-15 17:00,16,17.03,17.25,17.03,17.23,237
20160901|2016-09-15 17:30,16,17.23,17.25,17.15,17.15,72
20160901|2016-09-15 18:00,16,17.15,17.2,17.13,17.13,8
20160901|2016-09-15 18:30,16,17.15,17.28,17.12,17.2,126
20160901|2016-09-15 19:00,16,17.22,17.25,17.15,17.16,104
20160901|2016-09-15 19:30,16,17.2,17.23,17.15,17.23,16
20160901|2016-09-15 20:00,16,17.2,17.2,17.15,17.15,49
20160901|2016-09-15 20:30,16,17.15,17.15,17.1,17.15,56
20160901|2016-09-15 21:00,16,17.15,17.16,17.15,17.15,37
20160901|2016-09-15 22:00,16,17.15,17.18,17.15,17.18,33
20160901|2016-09-15 22:30,16,17.16,17.16,17.15,17.15,14
20160901|2016-09-15 23:00,16,17.2,17.21,17.2,17.21,30
20160901|2016-09-15 23:30,16,17.2,17.22,17.2,17.2,14
20160901|2016-09-16 00:00,16,17.15,17.18,17.15,17.18,91
20160901|2016-09-16 00:30,16,17.17,17.2,17.17,17.2,3
20160901|2016-09-16 01:00,16,17.2,17.31,17.19,17.28,289
20160901|2016-09-16 01:30,16,17.25,17.35,17.25,17.35,98
20160901|2016-09-16 02:00,16,17.3,17.35,17.17,17.26,674
20160901|2016-09-16 02:30,16,17.26,17.35,17.2,17.25,878
20160901|2016-09-16 03:00,16,17.25,17.35,17.23,17.31,285
20160901|2016-09-16 03:30,16,17.35,17.5,17.35,17.45,1033
20160901|2016-09-16 04:00,16,17.4,17.45,17.25,17.3,129
20160901|2016-09-16 04:30,16,17.3,17.32,17.17,17.31,349
20160901|2016-09-16 05:00,16,17.35,17.65,17.3,17.65,479
20160901|2016-09-16 05:30,16,17.65,17.7,17.57,17.59,379
20160901|2016-09-16 06:00,16,17.59,17.7,17.45,17.58,489
20160901|2016-09-16 06:30,16,17.55,17.56,17.5,17.56,288
20160901|2016-09-16 07:00,16,17.55,17.57,17.15,17.25,1602
20160901|2016-09-16 07:30,16,17.3,17.44,17,17.05,3045
20160901|2016-09-16 08:00,16,17.05,17.26,16.9,17.24,2629
20160901|2016-09-16 08:30,16,17.24,17.51,17.2,17.38,9258
20160901|2016-09-16 09:00,16,17.4,17.62,17.32,17.4,7741
20160901|2016-09-16 09:30,16,17.4,17.44,16.95,17.15,7708
20160901|2016-09-16 10:00,16,17.15,17.2,16.98,17.08,7355
20160901|2016-09-16 10:30,16,17.08,17.14,16.65,16.69,8742
20160901|2016-09-16 11:00,16,16.69,16.75,16.39,16.49,5525
20160901|2016-09-16 11:30,16,16.48,16.75,16.43,16.72,3592
20160901|2016-09-16 12:00,16,16.7,16.91,16.58,16.89,3515
20160901|2016-09-16 12:30,16,16.9,17.3,16.85,17.1,4113
20160901|2016-09-16 13:00,16,17.1,17.2,16.75,16.8,3259
20160901|2016-09-16 13:30,16,16.8,16.8,16.55,16.7,2732
20160901|2016-09-16 14:00,16,16.7,16.7,16.4,16.46,4320
20160901|2016-09-16 14:30,16,16.45,16.45,16.18,16.33,7064
20160901|2016-09-16 15:00,16,16.35,16.36,16,16,9108
20160901|2016-09-18 17:00,19,16,16.07,15.9,15.9,93
20160901|2016-09-18 17:30,19,15.9,16,15.9,15.95,55
20160901|2016-09-18 18:00,19,15.95,15.95,15.9,15.9,14
20160901|2016-09-18 18:30,19,15.9,15.9,15.44,15.6,900
20160901|2016-09-18 19:00,19,15.6,15.65,15.58,15.65,85
20160901|2016-09-18 19:30,19,15.65,15.7,15.63,15.63,88
20160901|2016-09-18 20:00,19,15.65,15.66,15.6,15.66,116
20160901|2016-09-18 20:30,19,15.65,15.65,15.53,15.62,138
20160901|2016-09-18 21:00,19,15.65,15.65,15.6,15.6,75
20160901|2016-09-18 21:30,19,15.6,15.65,15.58,15.6,46
20160901|2016-09-18 22:00,19,15.62,15.62,15.58,15.59,25
20160901|2016-09-18 22:30,19,15.6,15.65,15.55,15.6,155
20160901|2016-09-18 23:00,19,15.6,15.65,15.55,15.62,131
20160901|2016-09-18 23:30,19,15.65,15.7,15.55,15.7,192
20160901|2016-09-19 00:00,19,15.65,15.66,15.53,15.57,160
20160901|2016-09-19 00:30,19,15.57,15.58,15.55,15.55,17
20160901|2016-09-19 01:00,19,15.55,15.55,15.45,15.5,208
20160901|2016-09-19 01:30,19,15.55,15.55,15.52,15.55,170
20160901|2016-09-19 02:00,19,15.55,15.66,15.5,15.6,863
20160901|2016-09-19 02:30,19,15.6,15.6,15.36,15.5,260
20160901|2016-09-19 03:00,19,15.5,15.6,15.5,15.5,531
20160901|2016-09-19 03:30,19,15.5,15.55,15.4,15.55,748
20160901|2016-09-19 04:00,19,15.53,15.55,15.3,15.38,149
20160901|2016-09-19 04:30,19,15.4,15.54,15.37,15.51,190
20160901|2016-09-19 05:00,19,15.5,15.55,15.48,15.51,73
20160901|2016-09-19 05:30,19,15.5,15.55,15.47,15.5,373
20160901|2016-09-19 06:00,19,15.48,15.55,15.45,15.48,439
20160901|2016-09-19 06:30,19,15.45,15.5,15.4,15.45,309
20160901|2016-09-19 07:00,19,15.45,15.5,15.4,15.45,761
20160901|2016-09-19 07:30,19,15.4,15.55,15.35,15.45,2019
20160901|2016-09-19 08:00,19,15.4,15.55,15.37,15.43,1647
20160901|2016-09-19 08:30,19,15.41,15.5,15.07,15.07,11850
20160901|2016-09-19 09:00,19,15.07,15.15,14.93,15.1,7103
20160901|2016-09-19 09:30,19,15.1,15.3,15.08,15.28,3347
20160901|2016-09-19 10:00,19,15.3,15.41,15.22,15.34,4147
20160901|2016-09-19 10:30,19,15.34,15.35,15.2,15.25,3263
20160901|2016-09-19 11:00,19,15.25,15.7,15.2,15.55,3622
20160901|2016-09-19 11:30,19,15.55,15.76,15.53,15.73,3052
20160901|2016-09-19 12:00,19,15.73,15.82,15.63,15.77,2311
20160901|2016-09-19 12:30,19,15.8,16.1,15.77,15.8,4901
20160901|2016-09-19 13:00,19,15.8,15.83,15.58,15.63,2121
20160901|2016-09-19 13:30,19,15.65,15.67,15.4,15.46,3930
20160901|2016-09-19 14:00,19,15.5,15.9,15.45,15.85,5545
20160901|2016-09-19 14:30,19,15.84,16.05,15.7,15.98,7989
20160901|2016-09-19 15:00,19,15.95,15.95,15.65,15.65,9545
20160901|2016-09-19 15:30,20,15.7,15.71,15.6,15.6,506
20160901|2016-09-19 16:00,20,15.65,15.7,15.62,15.65,107
20160901|2016-09-19 16:30,20,15.65,15.65,15.65,15.65,12
20160901|2016-09-19 17:00,20,15.65,15.65,15.55,15.6,241
20160901|2016-09-19 17:30,20,15.59,15.65,15.55,15.6,100
20160901|2016-09-19 18:00,20,15.55,15.55,15.45,15.5,92
20160901|2016-09-19 18:30,20,15.51,15.67,15.51,15.65,199
20160901|2016-09-19 19:00,20,15.63,15.63,15.56,15.56,12
20160901|2016-09-19 19:30,20,15.56,15.56,15.48,15.5,57
20160901|2016-09-19 20:00,20,15.5,15.5,15.4,15.45,106
20160901|2016-09-19 20:30,20,15.35,15.41,15.32,15.4,280
20160901|2016-09-19 21:00,20,15.4,15.4,15.37,15.4,13
20160901|2016-09-19 21:30,20,15.4,15.4,15.35,15.4,24
20160901|2016-09-19 22:00,20,15.4,15.4,15.37,15.37,26
20160901|2016-09-19 22:30,20,15.38,15.4,15.38,15.4,6
20160901|2016-09-19 23:00,20,15.4,15.4,15.35,15.4,84
20160901|2016-09-19 23:30,20,15.35,15.35,15.35,15.35,6
20160901|2016-09-20 00:00,20,15.35,15.35,15.35,15.35,2
20160901|2016-09-20 00:30,20,15.35,15.35,15.28,15.29,39
20160901|2016-09-20 01:00,20,15.3,15.3,15.3,15.3,43
20160901|2016-09-20 01:30,20,15.3,15.3,15.25,15.25,65
20160901|2016-09-20 02:00,20,15.3,15.3,15.19,15.25,350
20160901|2016-09-20 02:30,20,15.25,15.25,15.1,15.15,548
20160901|2016-09-20 03:00,20,15.16,15.37,15.16,15.35,351
20160901|2016-09-20 03:30,20,15.35,15.35,15.21,15.25,542
20160901|2016-09-20 04:00,20,15.2,15.25,15.15,15.16,251
20160901|2016-09-20 04:30,20,15.15,15.15,15,15.03,462
20160901|2016-09-20 05:00,20,15,15.05,14.95,15,448
20160901|2016-09-20 05:30,20,15,15.02,14.85,14.97,1060
20160901|2016-09-20 06:00,20,14.97,15,14.85,14.85,1373
20160901|2016-09-20 06:30,20,14.9,15,14.85,14.95,507
20160901|2016-09-20 07:00,20,15,15.1,15,15.03,1140
20160901|2016-09-20 07:30,20,15.05,15.1,14.99,15.09,599
20160901|2016-09-20 08:00,20,15.1,15.13,15,15.02,492
20160901|2016-09-20 08:30,20,15.01,15.4,15.01,15.4,7654
20160901|2016-09-20 09:00,20,15.35,15.5,15.25,15.35,6605
20160901|2016-09-20 09:30,20,15.4,15.75,15.37,15.62,5170
20160901|2016-09-20 10:00,20,15.6,15.65,15.2,15.42,5270
20160901|2016-09-20 10:30,20,15.4,15.7,15.38,15.65,4479
20160901|2016-09-20 11:00,20,15.65,15.85,15.6,15.72,3168
20160901|2016-09-20 11:30,20,15.7,16.15,15.65,16.1,3748
20160901|2016-09-20 12:00,20,16.1,16.25,15.9,15.95,4110
20160901|2016-09-20 12:30,20,15.95,16.15,15.93,15.95,3357
20160901|2016-09-20 13:00,20,15.95,16.2,15.89,16.15,2136
20160901|2016-09-20 13:30,20,16.15,16.15,15.95,15.95,1841
20160901|2016-09-20 14:00,20,15.95,16.05,15.58,15.6,3724
20160901|2016-09-20 14:30,20,15.57,16.07,15.5,16.05,5989
20160901|2016-09-20 15:00,20,16.05,16.05,15.8,15.9,6814
20160901|2016-09-20 15:30,21,15.9,16.05,15.85,15.95,290
20160901|2016-09-20 16:00,21,15.97,16,15.97,15.98,9
20160901|2016-09-20 16:30,21,16.05,16.1,16,16.02,65
20160901|2016-09-20 17:00,21,16,16,16,16,2
20160901|2016-09-20 17:30,21,15.95,15.95,15.95,15.95,2
20160901|2016-09-20 18:00,21,15.9,15.9,15.9,15.9,10
20160901|2016-09-20 18:30,21,15.85,16,15.85,16,3
20160901|2016-09-20 19:00,21,15.95,16,15.9,15.9,40
20160901|2016-09-20 19:30,21,15.95,15.95,15.95,15.95,10
20160901|2016-09-20 20:00,21,15.95,16,15.95,16,14
20160901|2016-09-20 20:30,21,15.95,16,15.95,15.95,13
20160901|2016-09-20 21:30,21,15.95,15.95,15.95,15.95,1
20160901|2016-09-20 22:00,21,15.95,16,15.95,16,5
20160901|2016-09-20 22:30,21,15.95,15.95,15.85,15.85,63
20160901|2016-09-20 23:00,21,15.85,16.05,15.8,15.8,38
20160901|2016-09-20 23:30,21,15.75,15.8,15.6,15.6,33
20160901|2016-09-21 00:00,21,15.55,15.55,15.5,15.5,15
20160901|2016-09-21 00:30,21,15.55,15.55,15.55,15.55,23
20160901|2016-09-21 01:00,21,15.5,15.5,15.3,15.4,33
20160901|2016-09-21 01:30,21,15.45,15.45,15.35,15.35,26
20160901|2016-09-21 02:00,21,15.3,15.3,15.2,15.25,78
20160901|2016-09-21 02:30,21,15.2,15.35,15.2,15.3,81
20160901|2016-09-21 03:00,21,15.35,15.55,15.35,15.55,38
20160901|2016-09-21 03:30,21,15.5,15.5,15.35,15.4,65
20160901|2016-09-21 04:00,21,15.45,15.45,15.35,15.35,118
20160901|2016-09-21 04:30,21,15.4,15.5,15.4,15.5,49
20160901|2016-09-21 05:00,21,15.45,15.45,15.4,15.4,9
20160901|2016-09-21 05:30,21,15.35,15.35,15.33,15.33,27
20160901|2016-09-21 06:00,21,15.3,15.35,15.3,15.3,42
20160901|2016-09-21 06:30,21,15.3,15.33,15.25,15.3,248
20160901|2016-09-21 07:00,21,15.3,15.35,15.3,15.3,72
20160901|2016-09-21 07:30,21,15.3,15.35,15.25,15.3,249
20161001|2016-05-01 17:00,2,20.88,20.94,20.88,20.92,12
20161001|2016-05-01 17:30,2,20.95,20.95,20.95,20.95,6
20161001|2016-05-01 18:00,2,20.98,21.02,20.98,21.02,3
20161001|2016-05-01 18:30,2,21,21,20.99,20.99,6
20161001|2016-05-01 19:00,2,20.95,20.95,20.94,20.94,18
20161001|2016-05-01 19:30,2,20.95,20.95,20.95,20.95,10
20161001|2016-05-01 21:30,2,20.98,20.98,20.98,20.98,2
20161001|2016-05-01 23:00,2,20.94,20.96,20.94,20.96,8
20161001|2016-05-02 03:00,2,20.83,20.83,20.83,20.83,8
20161001|2016-05-02 03:30,2,20.8,20.81,20.8,20.81,2
20161001|2016-05-02 04:00,2,20.8,20.8,20.77,20.77,8
20161001|2016-05-02 05:30,2,20.85,20.85,20.85,20.85,1
20161001|2016-05-02 06:30,2,20.72,20.72,20.72,20.72,6
20161001|2016-05-02 07:00,2,20.75,20.75,20.75,20.75,1
20161001|2016-05-02 08:00,2,20.75,20.75,20.73,20.73,13
20161001|2016-05-02 08:30,2,20.75,20.85,20.73,20.82,305
20161001|2016-05-02 09:00,2,20.85,20.85,20.55,20.6,563
20161001|2016-05-02 09:30,2,20.6,20.73,20.55,20.73,102
20161001|2016-05-02 10:00,2,20.72,20.73,20.63,20.7,45
20161001|2016-05-02 10:30,2,20.65,20.66,20.6,20.65,190
20161001|2016-05-02 11:00,2,20.65,20.69,20.62,20.65,206
20161001|2016-05-02 11:30,2,20.6,20.6,20.54,20.55,79
20161001|2016-05-02 12:00,2,20.55,20.55,20.46,20.46,61
20161001|2016-05-02 12:30,2,20.45,20.5,20.43,20.5,66
20161001|2016-05-02 13:00,2,20.5,20.5,20.42,20.42,12
20161001|2016-05-02 13:30,2,20.42,20.48,20.42,20.47,136
20161001|2016-05-02 14:00,2,20.45,20.47,20.38,20.41,251
20161001|2016-05-02 14:30,2,20.44,20.48,20.37,20.43,552
20161001|2016-05-02 15:00,2,20.44,20.45,20.35,20.35,246
20161001|2016-05-02 15:30,3,20.4,20.4,20.4,20.4,2
20161001|2016-05-02 17:00,3,20.45,20.5,20.45,20.5,15
20161001|2016-05-02 17:30,3,20.47,20.48,20.47,20.48,11
20161001|2016-05-02 18:00,3,20.49,20.49,20.47,20.47,6
20161001|2016-05-02 18:30,3,20.5,20.5,20.5,20.5,2
20161001|2016-05-02 19:00,3,20.5,20.5,20.5,20.5,1
20161001|2016-05-02 20:00,3,20.47,20.51,20.47,20.51,9
20161001|2016-05-02 21:30,3,20.52,20.55,20.52,20.55,4
20161001|2016-05-02 23:00,3,20.47,20.47,20.47,20.47,1
20161001|2016-05-02 23:30,3,20.51,20.51,20.51,20.51,1
20161001|2016-05-03 01:30,3,20.48,20.48,20.48,20.48,1
20161001|2016-05-03 02:00,3,20.54,20.58,20.5,20.58,16
20161001|2016-05-03 02:30,3,20.6,20.7,20.6,20.7,130
20161001|2016-05-03 03:00,3,20.7,20.75,20.7,20.75,34
20161001|2016-05-03 04:00,3,20.79,20.79,20.77,20.77,4
20161001|2016-05-03 04:30,3,20.75,20.8,20.75,20.8,5
20161001|2016-05-03 05:00,3,20.8,20.8,20.8,20.8,4
20161001|2016-05-03 05:30,3,20.8,20.81,20.77,20.81,63
20161001|2016-05-03 06:00,3,20.75,20.77,20.75,20.77,15
20161001|2016-05-03 06:30,3,20.75,20.79,20.75,20.79,36
20161001|2016-05-03 07:00,3,20.75,20.75,20.7,20.75,51
20161001|2016-05-03 07:30,3,20.7,20.7,20.7,20.7,3
20161001|2016-05-03 08:00,3,20.72,20.72,20.72,20.72,32
20161001|2016-05-03 08:30,3,20.75,20.82,20.65,20.8,197
20161001|2016-05-03 09:00,3,20.82,20.95,20.82,20.82,210
20161001|2016-05-03 09:30,3,20.85,20.94,20.82,20.85,199
20161001|2016-05-03 10:00,3,20.89,20.9,20.8,20.8,136
20161001|2016-05-03 10:30,3,20.9,20.9,20.74,20.79,173
20161001|2016-05-03 11:00,3,20.8,20.85,20.8,20.85,57
20161001|2016-05-03 11:30,3,20.8,20.8,20.75,20.75,73
20161001|2016-05-03 12:00,3,20.75,20.75,20.65,20.73,165
20161001|2016-05-03 12:30,3,20.73,20.78,20.68,20.77,107
20161001|2016-05-03 13:00,3,20.79,20.93,20.76,20.9,202
20161001|2016-05-03 13:30,3,20.89,20.9,20.83,20.85,76
20161001|2016-05-03 14:00,3,20.85,20.95,20.83,20.94,221
20161001|2016-05-03 14:30,3,20.95,21.01,20.83,20.9,738
20161001|2016-05-03 15:00,3,20.88,20.95,20.85,20.9,710
20161001|2016-05-03 15:30,4,20.85,20.92,20.84,20.85,52
20161001|2016-05-03 19:30,4,20.88,20.9,20.87,20.9,17
20161001|2016-05-03 21:00,4,20.95,20.95,20.95,20.95,1
20161001|2016-05-03 22:30,4,20.95,20.95,20.95,20.95,2
20161001|2016-05-04 01:00,4,20.98,20.98,20.96,20.96,20
20161001|2016-05-04 02:00,4,21.03,21.03,21,21,6
20161001|2016-05-04 02:30,4,20.9,20.9,20.9,20.9,2
20161001|2016-05-04 03:00,4,20.97,20.98,20.96,20.97,24
20161001|2016-05-04 03:30,4,21.03,21.03,21.02,21.02,5
20161001|2016-05-04 04:00,4,21.1,21.12,21.1,21.12,12
20161001|2016-05-04 04:30,4,21.12,21.25,21.12,21.25,108
20161001|2016-05-04 05:00,4,21.25,21.27,21.23,21.27,10
20161001|2016-05-04 06:00,4,21.2,21.2,21.19,21.2,9
20161001|2016-05-04 06:30,4,21.16,21.17,21.15,21.17,31
20161001|2016-05-04 07:00,4,21.13,21.25,21.13,21.25,12
20161001|2016-05-04 07:30,4,21.19,21.23,21.18,21.23,16
20161001|2016-05-04 08:00,4,21.16,21.2,21.16,21.18,60
20161001|2016-05-04 08:30,4,21.2,21.3,21.13,21.13,176
20161001|2016-05-04 09:00,4,21.15,21.2,21.1,21.16,221
20161001|2016-05-04 09:30,4,21.2,21.28,21.15,21.23,311
20161001|2016-05-04 10:00,4,21.25,21.34,21.2,21.34,190
20161001|2016-05-04 10:30,4,21.3,21.3,21.2,21.2,195
20161001|2016-05-04 11:00,4,21.2,21.2,21.03,21.05,216
20161001|2016-05-04 11:30,4,21.09,21.28,21.09,21.28,176
20161001|2016-05-04 12:00,4,21.3,21.3,21.2,21.2,44
20161001|2016-05-04 12:30,4,21.15,21.18,21.14,21.17,87
20161001|2016-05-04 13:00,4,21.2,21.28,21.1,21.1,278
20161001|2016-05-04 13:30,4,21.1,21.1,21.1,21.1,34
20161001|2016-05-04 14:00,4,21.15,21.2,21.1,21.13,242
20161001|2016-05-04 14:30,4,21.1,21.14,21,21.06,199
20161001|2016-05-04 15:00,4,21.08,21.11,21.05,21.1,270
20161001|2016-05-04 15:30,5,21.07,21.07,21.07,21.07,2
20161001|2016-05-04 17:00,5,21.05,21.05,21.05,21.05,1
20161001|2016-05-04 20:00,5,21,21.02,21,21,5
20161001|2016-05-04 20:30,5,21,21,21,21,1
20161001|2016-05-05 00:30,5,20.98,20.98,20.98,20.98,2
20161001|2016-05-05 01:00,5,20.95,20.97,20.95,20.97,9
20161001|2016-05-05 01:30,5,20.95,20.95,20.9,20.9,9
20161001|2016-05-05 02:30,5,20.9,20.9,20.9,20.9,42
20161001|2016-05-05 03:30,5,20.8,20.8,20.8,20.8,6
20161001|2016-05-05 04:30,5,20.85,20.9,20.85,20.9,12
20161001|2016-05-05 05:00,5,20.95,20.95,20.95,20.95,7
20161001|2016-05-05 05:30,5,20.97,20.97,20.97,20.97,1
20161001|2016-05-05 06:00,5,20.91,20.95,20.91,20.95,8
20161001|2016-05-05 06:30,5,20.95,20.95,20.91,20.91,9
20161001|2016-05-05 07:00,5,20.9,20.9,20.9,20.9,4
20161001|2016-05-05 07:30,5,20.95,20.95,20.88,20.9,37
20161001|2016-05-05 08:00,5,20.95,20.95,20.93,20.93,109
20161001|2016-05-05 08:30,5,20.99,21.03,20.92,20.98,207
20161001|2016-05-05 09:00,5,20.98,20.98,20.83,20.96,74
20161001|2016-05-05 09:30,5,20.95,21.02,20.93,20.95,142
20161001|2016-05-05 10:00,5,20.9,21,20.89,21,171
20161001|2016-05-05 10:30,5,21,21.02,20.88,20.89,203
20161001|2016-05-05 11:00,5,20.88,20.92,20.85,20.9,77
20161001|2016-05-05 11:30,5,20.95,20.98,20.95,20.98,35
20161001|2016-05-05 12:00,5,20.97,21.27,20.97,21.25,192
20161001|2016-05-05 12:30,5,21.25,21.3,21.25,21.27,39
20161001|2016-05-05 13:00,5,21.3,21.3,21.21,21.21,126
20161001|2016-05-05 13:30,5,21.26,21.28,21.18,21.25,122
20161001|2016-05-05 14:00,5,21.3,21.35,21.21,21.24,187
20161001|2016-05-05 14:30,5,21.25,21.3,21.24,21.24,185
20161001|2016-05-05 15:00,5,21.24,21.24,21.14,21.14,245
20161001|2016-05-05 15:30,6,21.15,21.15,21.15,21.15,2
20161001|2016-05-05 16:00,6,21.13,21.15,21.13,21.15,2
20161001|2016-05-05 17:30,6,21.2,21.2,21.2,21.2,1
20161001|2016-05-05 18:00,6,21.16,21.16,21.16,21.16,2
20161001|2016-05-05 18:30,6,21.13,21.13,21.13,21.13,2
20161001|2016-05-05 19:00,6,21.13,21.13,21.13,21.13,2
20161001|2016-05-05 20:30,6,21.16,21.22,21.16,21.22,4
20161001|2016-05-05 22:00,6,21.2,21.2,21.2,21.2,1
20161001|2016-05-05 23:00,6,21.2,21.2,21.2,21.2,1
20161001|2016-05-06 01:00,6,21.15,21.15,21.15,21.15,5
20161001|2016-05-06 01:30,6,21.2,21.22,21.2,21.2,41
20161001|2016-05-06 02:00,6,21.3,21.3,21.12,21.12,55
20161001|2016-05-06 02:30,6,21.14,21.15,21.12,21.12,68
20161001|2016-05-06 03:00,6,21.19,21.19,21.13,21.13,23
20161001|2016-05-06 03:30,6,21.19,21.2,21.12,21.13,172
20161001|2016-05-06 04:00,6,21.17,21.19,21.17,21.19,8
20161001|2016-05-06 04:30,6,21.2,21.25,21.2,21.22,49
20161001|2016-05-06 05:00,6,21.26,21.26,21.25,21.25,8
20161001|2016-05-06 06:00,6,21.26,21.26,21.26,21.26,1
20161001|2016-05-06 06:30,6,21.25,21.25,21.25,21.25,2
20161001|2016-05-06 07:30,6,21.3,21.4,21.25,21.39,52
20161001|2016-05-06 08:00,6,21.3,21.3,21.21,21.3,101
20161001|2016-05-06 08:30,6,21.3,21.33,21,21.15,350
20161001|2016-05-06 09:00,6,21.15,21.2,21.04,21.15,236
20161001|2016-05-06 09:30,6,21.15,21.25,21.09,21.25,84
20161001|2016-05-06 10:00,6,21.2,21.22,21.07,21.07,113
20161001|2016-05-06 10:30,6,21.09,21.15,21.07,21.1,52
20161001|2016-05-06 11:00,6,21.1,21.1,21.1,21.1,2
20161001|2016-05-06 11:30,6,21.15,21.15,21.05,21.08,55
20161001|2016-05-06 12:00,6,21.09,21.09,20.98,21,161
20161001|2016-05-06 12:30,6,21.04,21.05,20.9,20.9,31
20161001|2016-05-06 13:00,6,20.85,20.9,20.78,20.83,312
20161001|2016-05-06 13:30,6,20.82,20.85,20.74,20.81,351
20161001|2016-05-06 14:00,6,20.85,20.87,20.8,20.85,242
20161001|2016-05-06 14:30,6,20.9,20.95,20.87,20.9,199
20161001|2016-05-06 15:00,6,20.86,20.88,20.8,20.8,393
20161001|2016-05-08 17:00,9,20.75,20.75,20.7,20.7,12
20161001|2016-05-08 17:30,9,20.71,20.71,20.65,20.65,23
20161001|2016-05-08 18:30,9,20.65,20.65,20.65,20.65,3
20161001|2016-05-08 19:00,9,20.62,20.64,20.61,20.61,5
20161001|2016-05-08 19:30,9,20.6,20.63,20.58,20.63,63
20161001|2016-05-08 20:00,9,20.65,20.65,20.65,20.65,13
20161001|2016-05-08 20:30,9,20.65,20.65,20.63,20.65,32
20161001|2016-05-08 23:30,9,20.66,20.66,20.65,20.65,8
20161001|2016-05-09 00:30,9,20.65,20.65,20.65,20.65,1
20161001|2016-05-09 01:30,9,20.68,20.72,20.68,20.7,28
20161001|2016-05-09 02:00,9,20.73,20.83,20.73,20.82,42
20161001|2016-05-09 02:30,9,20.84,20.85,20.84,20.85,7
20161001|2016-05-09 03:00,9,20.8,20.8,20.8,20.8,2
20161001|2016-05-09 03:30,9,20.74,20.74,20.65,20.67,12
20161001|2016-05-09 04:00,9,20.65,20.65,20.61,20.65,53
20161001|2016-05-09 04:30,9,20.63,20.63,20.63,20.63,3
20161001|2016-05-09 05:00,9,20.64,20.65,20.64,20.65,6
20161001|2016-05-09 06:00,9,20.64,20.65,20.64,20.65,3
20161001|2016-05-09 06:30,9,20.63,20.68,20.61,20.68,113
20161001|2016-05-09 07:00,9,20.72,20.74,20.67,20.7,19
20161001|2016-05-09 08:00,9,20.75,20.75,20.73,20.75,33
20161001|2016-05-09 08:30,9,20.8,20.8,20.65,20.66,326
20161001|2016-05-09 09:00,9,20.65,20.75,20.6,20.72,76
20161001|2016-05-09 09:30,9,20.74,20.75,20.6,20.66,158
20161001|2016-05-09 10:00,9,20.65,20.77,20.6,20.7,152
20161001|2016-05-09 10:30,9,20.72,20.74,20.65,20.65,21
20161001|2016-05-09 11:00,9,20.6,20.72,20.6,20.64,127
20161001|2016-05-09 11:30,9,20.6,20.65,20.6,20.64,250
20161001|2016-05-09 12:00,9,20.65,20.65,20.6,20.65,73
20161001|2016-05-09 12:30,9,20.65,20.7,20.62,20.66,129
20161001|2016-05-09 13:00,9,20.67,20.68,20.6,20.6,188
20161001|2016-05-09 13:30,9,20.58,20.58,20.43,20.5,303
20161001|2016-05-09 14:00,9,20.5,20.6,20.5,20.6,148
20161001|2016-05-09 14:30,9,20.58,20.71,20.58,20.7,383
20161001|2016-05-09 15:00,9,20.7,20.71,20.68,20.68,262
20161001|2016-05-09 16:00,10,20.7,20.7,20.7,20.7,25
20161001|2016-05-09 17:00,10,20.73,20.73,20.72,20.73,38
20161001|2016-05-09 20:30,10,20.65,20.65,20.63,20.63,3
20161001|2016-05-09 21:00,10,20.65,20.65,20.63,20.64,5
20161001|2016-05-09 22:30,10,20.61,20.61,20.58,20.6,5
20161001|2016-05-09 23:30,10,20.6,20.6,20.6,20.6,1
20161001|2016-05-10 00:30,10,20.57,20.57,20.55,20.57,10
20161001|2016-05-10 01:00,10,20.53,20.53,20.48,20.48,74
20161001|2016-05-10 01:30,10,20.47,20.48,20.47,20.48,10
20161001|2016-05-10 02:00,10,20.47,20.47,20.36,20.37,77
20161001|2016-05-10 02:30,10,20.35,20.4,20.35,20.4,20
20161001|2016-05-10 03:00,10,20.41,20.41,20.41,20.41,1
20161001|2016-05-10 03:30,10,20.4,20.4,20.4,20.4,2
20161001|2016-05-10 04:30,10,20.39,20.39,20.31,20.31,50
20161001|2016-05-10 05:00,10,20.36,20.36,20.36,20.36,8
20161001|2016-05-10 05:30,10,20.39,20.39,20.39,20.39,4
20161001|2016-05-10 06:00,10,20.42,20.5,20.42,20.5,34
20161001|2016-05-10 07:00,10,20.5,20.52,20.45,20.45,43
20161001|2016-05-10 07:30,10,20.49,20.5,20.47,20.47,51
20161001|2016-05-10 08:00,10,20.47,20.49,20.42,20.45,20
20161001|2016-05-10 08:30,10,20.45,20.45,20.33,20.35,316
20161001|2016-05-10 09:00,10,20.35,20.4,20.23,20.32,348
20161001|2016-05-10 09:30,10,20.3,20.4,20.28,20.38,282
20161001|2016-05-10 10:00,10,20.39,20.41,20.37,20.4,184
20161001|2016-05-10 10:30,10,20.37,20.4,20.3,20.35,128
20161001|2016-05-10 11:00,10,20.3,20.35,20.25,20.3,231
20161001|2016-05-10 11:30,10,20.35,20.35,20.3,20.3,108
20161001|2016-05-10 12:00,10,20.35,20.4,20.3,20.37,53
20161001|2016-05-10 12:30,10,20.35,20.36,20.3,20.35,82
20161001|2016-05-10 13:00,10,20.35,20.35,20.3,20.3,91
20161001|2016-05-10 13:30,10,20.32,20.35,20.3,20.35,157
20161001|2016-05-10 14:00,10,20.3,20.35,20.25,20.3,209
20161001|2016-05-10 14:30,10,20.32,20.33,20.2,20.25,163
20161001|2016-05-10 15:00,10,20.2,20.3,20.1,20.2,734
20161001|2016-05-10 15:30,11,20.3,20.3,20.2,20.2,5
20161001|2016-05-10 16:00,11,20.18,20.2,20.18,20.2,6
20161001|2016-05-10 17:00,11,20.19,20.19,20.19,20.19,1
20161001|2016-05-10 17:30,11,20.23,20.23,20.23,20.23,13
20161001|2016-05-10 18:00,11,20.23,20.23,20.23,20.23,1
20161001|2016-05-10 19:00,11,20.2,20.25,20.2,20.23,18
20161001|2016-05-10 19:30,11,20.21,20.21,20.21,20.21,3
20161001|2016-05-10 20:30,11,20.22,20.28,20.22,20.25,4
20161001|2016-05-10 21:00,11,20.3,20.3,20.29,20.29,2
20161001|2016-05-10 22:30,11,20.3,20.3,20.3,20.3,1
20161001|2016-05-11 00:30,11,20.29,20.29,20.29,20.29,1
20161001|2016-05-11 01:30,11,20.28,20.28,20.26,20.26,2
20161001|2016-05-11 02:00,11,20.3,20.36,20.3,20.3,31
20161001|2016-05-11 02:30,11,20.3,20.35,20.3,20.35,3
20161001|2016-05-11 03:00,11,20.34,20.4,20.34,20.4,11
20161001|2016-05-11 03:30,11,20.41,20.41,20.41,20.41,3
20161001|2016-05-11 04:00,11,20.34,20.34,20.3,20.34,92
20161001|2016-05-11 04:30,11,20.31,20.33,20.25,20.25,22
20161001|2016-05-11 05:00,11,20.29,20.3,20.29,20.3,11
20161001|2016-05-11 07:00,11,20.3,20.3,20.28,20.28,11
20161001|2016-05-11 07:30,11,20.28,20.28,20.24,20.25,24
20161001|2016-05-11 08:00,11,20.27,20.27,20.23,20.23,11
20161001|2016-05-11 08:30,11,20.2,20.25,20.17,20.25,60
20161001|2016-05-11 09:00,11,20.21,20.27,20.2,20.2,126
20161001|2016-05-11 09:30,11,20.2,20.2,20,20.08,208
20161001|2016-05-11 10:00,11,20.15,20.24,20.1,20.13,66
20161001|2016-05-11 10:30,11,20.15,20.22,20.15,20.22,55
20161001|2016-05-11 11:00,11,20.21,20.23,20.16,20.16,36
20161001|2016-05-11 11:30,11,20.19,20.22,20.13,20.2,92
20161001|2016-05-11 12:00,11,20.27,20.35,20.25,20.29,115
20161001|2016-05-11 12:30,11,20.28,20.38,20.28,20.35,72
20161001|2016-05-11 13:00,11,20.4,20.49,20.39,20.39,234
20161001|2016-05-11 13:30,11,20.42,20.57,20.42,20.57,106
20161001|2016-05-11 14:00,11,20.55,20.57,20.47,20.55,258
20161001|2016-05-11 14:30,11,20.54,20.59,20.45,20.51,302
20161001|2016-05-11 15:00,11,20.55,20.7,20.5,20.67,508
20161001|2016-05-11 15:30,12,20.66,20.66,20.58,20.58,20
20161001|2016-05-11 16:00,12,20.6,20.6,20.59,20.59,9
20161001|2016-05-11 16:30,12,20.6,20.68,20.59,20.66,26
20161001|2016-05-11 17:00,12,20.66,20.66,20.64,20.64,3
20161001|2016-05-11 19:00,12,20.6,20.6,20.6,20.6,1
20161001|2016-05-11 20:30,12,20.6,20.6,20.59,20.59,2
20161001|2016-05-11 22:00,12,20.6,20.6,20.56,20.56,5
20161001|2016-05-11 22:30,12,20.56,20.56,20.53,20.54,14
20161001|2016-05-11 23:00,12,20.55,20.55,20.54,20.54,6
20161001|2016-05-12 00:30,12,20.54,20.55,20.54,20.55,7
20161001|2016-05-12 01:00,12,20.5,20.5,20.5,20.5,5
20161001|2016-05-12 01:30,12,20.52,20.52,20.52,20.52,1
20161001|2016-05-12 02:00,12,20.57,20.61,20.55,20.6,15
20161001|2016-05-12 02:30,12,20.55,20.55,20.5,20.5,14
20161001|2016-05-12 03:00,12,20.51,20.51,20.5,20.5,18
20161001|2016-05-12 03:30,12,20.5,20.51,20.48,20.48,41
20161001|2016-05-12 04:00,12,20.45,20.5,20.45,20.45,27
20161001|2016-05-12 04:30,12,20.45,20.45,20.35,20.35,32
20161001|2016-05-12 05:00,12,20.38,20.38,20.38,20.38,1
20161001|2016-05-12 05:30,12,20.39,20.39,20.35,20.36,9
20161001|2016-05-12 06:00,12,20.35,20.39,20.35,20.38,16
20161001|2016-05-12 06:30,12,20.38,20.4,20.36,20.38,74
20161001|2016-05-12 07:00,12,20.37,20.4,20.37,20.39,12
20161001|2016-05-12 07:30,12,20.4,20.45,20.4,20.45,23
20161001|2016-05-12 08:00,12,20.43,20.45,20.4,20.42,82
20161001|2016-05-12 08:30,12,20.45,20.55,20.32,20.55,963
20161001|2016-05-12 09:00,12,20.5,20.7,20.45,20.6,347
20161001|2016-05-12 09:30,12,20.6,20.75,20.55,20.65,305
20161001|2016-05-12 10:00,12,20.65,20.86,20.65,20.73,421
20161001|2016-05-12 10:30,12,20.7,20.75,20.6,20.73,354
20161001|2016-05-12 11:00,12,20.73,20.8,20.63,20.65,103
20161001|2016-05-12 11:30,12,20.66,20.7,20.52,20.52,239
20161001|2016-05-12 12:00,12,20.55,20.63,20.55,20.59,144
20161001|2016-05-12 12:30,12,20.6,20.7,20.53,20.53,149
20161001|2016-05-12 13:00,12,20.52,20.53,20.42,20.43,474
20161001|2016-05-12 13:30,12,20.45,20.45,20.33,20.39,187
20161001|2016-05-12 14:00,12,20.4,20.45,20.36,20.43,294
20161001|2016-05-12 14:30,12,20.43,20.5,20.39,20.5,137
20161001|2016-05-12 15:00,12,20.49,20.5,20.38,20.5,405
20161001|2016-05-12 15:30,13,20.48,20.5,20.48,20.5,4
20161001|2016-05-12 20:00,13,20.55,20.55,20.55,20.55,4
20161001|2016-05-12 21:30,13,20.58,20.58,20.58,20.58,1
20161001|2016-05-13 02:00,13,20.7,20.73,20.7,20.71,13
20161001|2016-05-13 02:30,13,20.7,20.7,20.67,20.67,12
20161001|2016-05-13 03:00,13,20.68,20.7,20.63,20.63,7
20161001|2016-05-13 03:30,13,20.68,20.68,20.67,20.67,2
20161001|2016-05-13 05:30,13,20.62,20.65,20.6,20.63,4
20161001|2016-05-13 06:00,13,20.61,20.61,20.61,20.61,1
20161001|2016-05-13 06:30,13,20.61,20.61,20.61,20.61,2
20161001|2016-05-13 07:00,13,20.6,20.61,20.6,20.61,5
20161001|2016-05-13 07:30,13,20.6,20.6,20.48,20.52,38
20161001|2016-05-13 08:00,13,20.58,20.58,20.46,20.48,22
20161001|2016-05-13 08:30,13,20.47,20.58,20.4,20.52,821
20161001|2016-05-13 09:00,13,20.53,20.54,20.39,20.45,310
20161001|2016-05-13 09:30,13,20.45,20.53,20.4,20.44,298
20161001|2016-05-13 10:00,13,20.42,20.42,20.2,20.2,304
20161001|2016-05-13 10:30,13,20.21,20.33,20.21,20.33,79
20161001|2016-05-13 11:00,13,20.3,20.35,20.28,20.3,189
20161001|2016-05-13 11:30,13,20.3,20.48,20.28,20.45,185
20161001|2016-05-13 12:00,13,20.45,20.47,20.42,20.45,67
20161001|2016-05-13 12:30,13,20.48,20.68,20.48,20.65,155
20161001|2016-05-13 13:00,13,20.65,20.75,20.58,20.75,492
20161001|2016-05-13 13:30,13,20.75,20.85,20.73,20.79,344
20161001|2016-05-13 14:00,13,20.76,20.84,20.72,20.8,213
20161001|2016-05-13 14:30,13,20.8,20.85,20.7,20.85,219
20161001|2016-05-13 15:00,13,20.82,20.82,20.75,20.79,668
20161001|2016-05-15 17:00,16,20.79,20.88,20.79,20.83,24
20161001|2016-05-15 18:00,16,20.85,20.85,20.8,20.8,3
20161001|2016-05-15 19:00,16,20.75,20.75,20.75,20.75,3
20161001|2016-05-15 19:30,16,20.73,20.73,20.68,20.68,2
20161001|2016-05-15 20:30,16,20.65,20.65,20.65,20.65,20
20161001|2016-05-15 21:00,16,20.7,20.71,20.7,20.71,5
20161001|2016-05-15 21:30,16,20.69,20.69,20.65,20.65,6
20161001|2016-05-15 22:00,16,20.62,20.62,20.57,20.57,11
20161001|2016-05-15 22:30,16,20.61,20.61,20.61,20.61,1
20161001|2016-05-15 23:30,16,20.65,20.67,20.64,20.67,6
20161001|2016-05-16 00:00,16,20.68,20.72,20.68,20.69,3
20161001|2016-05-16 00:30,16,20.73,20.73,20.68,20.68,2
20161001|2016-05-16 02:00,16,20.67,20.7,20.65,20.7,12
20161001|2016-05-16 02:30,16,20.72,20.72,20.7,20.72,4
20161001|2016-05-16 03:00,16,20.69,20.77,20.69,20.76,31
20161001|2016-05-16 06:30,16,20.73,20.73,20.65,20.65,64
20161001|2016-05-16 07:00,16,20.65,20.75,20.6,20.73,90
20161001|2016-05-16 07:30,16,20.72,20.8,20.72,20.8,19
20161001|2016-05-16 08:00,16,20.79,20.8,20.73,20.74,16
20161001|2016-05-16 08:30,16,20.71,20.73,20.5,20.6,421
20161001|2016-05-16 09:00,16,20.57,20.65,20.45,20.49,403
20161001|2016-05-16 09:30,16,20.49,20.5,20.4,20.45,380
20161001|2016-05-16 10:00,16,20.45,20.45,20.35,20.43,191
20161001|2016-05-16 10:30,16,20.39,20.42,20.33,20.35,161
20161001|2016-05-16 11:00,16,20.4,20.4,20.35,20.4,108
20161001|2016-05-16 11:30,16,20.4,20.4,20.32,20.35,412
20161001|2016-05-16 12:00,16,20.34,20.35,20.3,20.3,84
20161001|2016-05-16 12:30,16,20.3,20.37,20.3,20.33,320
20161001|2016-05-16 13:00,16,20.3,20.3,20.23,20.23,93
20161001|2016-05-16 13:30,16,20.23,20.25,20.2,20.21,213
20161001|2016-05-16 14:00,16,20.2,20.23,20.15,20.18,212
20161001|2016-05-16 14:30,16,20.2,20.27,20.2,20.25,437
20161001|2016-05-16 15:00,16,20.23,20.35,20.2,20.35,625
20161001|2016-05-16 15:30,17,20.35,20.36,20.32,20.32,49
20161001|2016-05-16 16:00,17,20.32,20.35,20.32,20.35,8
20161001|2016-05-16 16:30,17,20.35,20.35,20.35,20.35,1
20161001|2016-05-16 17:00,17,20.35,20.36,20.35,20.36,2
20161001|2016-05-17 00:30,17,20.3,20.31,20.28,20.29,8
20161001|2016-05-17 01:00,17,20.3,20.3,20.3,20.3,1
20161001|2016-05-17 01:30,17,20.25,20.27,20.25,20.25,3
20161001|2016-05-17 02:00,17,20.25,20.28,20.25,20.26,4
20161001|2016-05-17 02:30,17,20.22,20.22,20.18,20.2,13
20161001|2016-05-17 03:00,17,20.24,20.24,20.23,20.23,9
20161001|2016-05-17 04:00,17,20.3,20.33,20.3,20.3,9
20161001|2016-05-17 04:30,17,20.29,20.29,20.25,20.25,22
20161001|2016-05-17 05:00,17,20.22,20.25,20.22,20.25,6
20161001|2016-05-17 05:30,17,20.29,20.29,20.29,20.29,2
20161001|2016-05-17 06:00,17,20.3,20.3,20.3,20.3,3
20161001|2016-05-17 07:00,17,20.39,20.39,20.39,20.39,14
20161001|2016-05-17 07:30,17,20.38,20.42,20.38,20.4,21
20161001|2016-05-17 08:00,17,20.4,20.43,20.4,20.4,33
20161001|2016-05-17 08:30,17,20.4,20.5,20.35,20.39,370
20161001|2016-05-17 09:00,17,20.4,20.57,20.35,20.55,322
20161001|2016-05-17 09:30,17,20.55,20.6,20.4,20.4,240
20161001|2016-05-17 10:00,17,20.43,20.55,20.4,20.55,229
20161001|2016-05-17 10:30,17,20.5,20.53,20.4,20.45,201
20161001|2016-05-17 11:00,17,20.43,20.6,20.43,20.58,274
20161001|2016-05-17 11:30,17,20.6,20.75,20.56,20.7,399
20161001|2016-05-17 12:00,17,20.7,20.7,20.62,20.65,159
20161001|2016-05-17 12:30,17,20.65,20.75,20.58,20.75,362
20161001|2016-05-17 13:00,17,20.73,21,20.73,20.92,339
20161001|2016-05-17 13:30,17,20.95,21,20.88,20.93,521
20161001|2016-05-17 14:00,17,20.97,20.99,20.85,20.97,273
20161001|2016-05-17 14:30,17,21,21,20.85,20.89,396
20161001|2016-05-17 15:00,17,20.88,20.95,20.82,20.85,594
20161001|2016-05-17 16:00,18,20.95,20.95,20.9,20.9,10
20161001|2016-05-17 16:30,18,20.9,20.9,20.9,20.9,2
20161001|2016-05-17 17:00,18,20.9,20.9,20.9,20.9,4
20161001|2016-05-17 19:00,18,20.89,20.9,20.89,20.9,14
20161001|2016-05-17 19:30,18,20.95,20.95,20.95,20.95,5
20161001|2016-05-17 22:30,18,20.9,20.95,20.9,20.95,7
20161001|2016-05-17 23:00,18,20.95,20.95,20.95,20.95,1
20161001|2016-05-17 23:30,18,21,21,21,21,2
20161001|2016-05-18 00:00,18,20.95,20.95,20.95,20.95,1
20161001|2016-05-18 01:00,18,21,21,21,21,2
20161001|2016-05-18 01:30,18,20.98,20.98,20.95,20.95,3
20161001|2016-05-18 02:00,18,20.97,21,20.93,20.93,42
20161001|2016-05-18 02:30,18,20.94,20.94,20.94,20.94,2
20161001|2016-05-18 05:00,18,20.8,20.82,20.8,20.8,19
20161001|2016-05-18 07:00,18,20.92,20.92,20.9,20.9,51
20161001|2016-05-18 07:30,18,20.93,21,20.93,21,200
20161001|2016-05-18 08:00,18,20.97,21.1,20.95,21,1623
20161001|2016-05-18 08:30,18,20.97,21.09,20.9,20.95,1263
20161001|2016-05-18 09:00,18,20.95,20.95,20.72,20.72,1093
20161001|2016-05-18 09:30,18,20.75,20.95,20.7,20.9,475
20161001|2016-05-18 10:00,18,20.9,20.94,20.75,20.75,440
20161001|2016-05-18 10:30,18,20.75,20.85,20.7,20.84,482
20161001|2016-05-18 11:00,18,20.8,20.87,20.75,20.8,446
20161001|2016-05-18 11:30,18,20.8,20.82,20.75,20.78,248
20161001|2016-05-18 12:00,18,20.75,20.79,20.7,20.73,292
20161001|2016-05-18 12:30,18,20.7,20.77,20.69,20.75,245
20161001|2016-05-18 13:00,18,20.8,21.17,20.8,21.15,1518
20161001|2016-05-18 13:30,18,21.15,21.2,20.95,20.97,669
20161001|2016-05-18 14:00,18,20.95,21.12,20.87,21.1,589
20161001|2016-05-18 14:30,18,21.1,21.19,20.95,20.97,385
20161001|2016-05-18 15:00,18,20.97,21.05,20.95,21.02,408
20161001|2016-05-18 18:00,19,21,21,21,21,1
20161001|2016-05-18 20:00,19,21.05,21.05,21.05,21.05,1
20161001|2016-05-18 20:30,19,21.05,21.15,21.05,21.15,12
20161001|2016-05-18 22:00,19,21.15,21.15,21.15,21.15,18
20161001|2016-05-19 02:00,19,21.1,21.2,21.09,21.18,30
20161001|2016-05-19 02:30,19,21.2,21.22,21.15,21.15,8
20161001|2016-05-19 03:00,19,21.1,21.1,21.1,21.1,1
20161001|2016-05-19 03:30,19,21.18,21.2,21.18,21.18,19
20161001|2016-05-19 05:00,19,21.15,21.18,21.1,21.18,36
20161001|2016-05-19 05:30,19,21.15,21.15,21.15,21.15,7
20161001|2016-05-19 06:00,19,21.11,21.12,21.1,21.12,10
20161001|2016-05-19 06:30,19,21.1,21.1,21.05,21.05,13
20161001|2016-05-19 07:00,19,21.08,21.11,21.08,21.1,20
20161001|2016-05-19 07:30,19,21.13,21.25,21.1,21.18,108
20161001|2016-05-19 08:00,19,21.15,21.15,21.12,21.13,23
20161001|2016-05-19 08:30,19,21.15,21.45,21.1,21.42,429
20161001|2016-05-19 09:00,19,21.42,21.45,21.3,21.33,593
20161001|2016-05-19 09:30,19,21.35,21.43,21.25,21.43,377
20161001|2016-05-19 10:00,19,21.42,21.5,21.35,21.47,237
20161001|2016-05-19 10:30,19,21.49,21.55,21.37,21.37,304
20161001|2016-05-19 11:00,19,21.4,21.4,21.33,21.4,234
20161001|2016-05-19 11:30,19,21.4,21.4,21.33,21.37,323
20161001|2016-05-19 12:00,19,21.4,21.4,21.25,21.25,192
20161001|2016-05-19 12:30,19,21.2,21.25,21.13,21.25,350
20161001|2016-05-19 13:00,19,21.23,21.23,21.09,21.1,228
20161001|2016-05-19 13:30,19,21.1,21.37,21.1,21.33,298
20161001|2016-05-19 14:00,19,21.34,21.34,21.13,21.15,449
20161001|2016-05-19 14:30,19,21.15,21.2,21.05,21.1,716
20161001|2016-05-19 15:00,19,21.05,21.1,20.97,20.98,879
20161001|2016-05-19 15:30,20,21,21,20.95,20.96,111
20161001|2016-05-19 16:00,20,20.95,20.95,20.95,20.95,3
20161001|2016-05-19 19:00,20,20.9,20.9,20.9,20.9,2
20161001|2016-05-19 19:30,20,20.88,20.88,20.88,20.88,19
20161001|2016-05-19 20:30,20,20.88,20.88,20.86,20.88,5
20161001|2016-05-19 21:00,20,20.86,20.86,20.86,20.86,1
20161001|2016-05-20 00:30,20,20.81,20.81,20.8,20.8,8
20161001|2016-05-20 01:00,20,20.78,20.8,20.77,20.78,14
20161001|2016-05-20 01:30,20,20.82,20.82,20.82,20.82,1
20161001|2016-05-20 02:00,20,20.85,20.85,20.8,20.85,28
20161001|2016-05-20 02:30,20,20.9,20.9,20.83,20.83,20
20161001|2016-05-20 03:00,20,20.81,20.81,20.77,20.77,14
20161001|2016-05-20 03:30,20,20.8,20.83,20.8,20.82,19
20161001|2016-05-20 04:00,20,20.82,21,20.82,20.9,789
20161001|2016-05-20 04:30,20,20.92,20.92,20.9,20.9,5
20161001|2016-05-20 05:30,20,20.85,20.92,20.85,20.92,30
20161001|2016-05-20 06:00,20,20.9,20.9,20.88,20.89,37
20161001|2016-05-20 06:30,20,20.9,20.92,20.88,20.88,46
20161001|2016-05-20 07:30,20,20.87,20.89,20.83,20.85,179
20161001|2016-05-20 08:00,20,20.87,20.87,20.8,20.84,213
20161001|2016-05-20 08:30,20,20.82,20.85,20.7,20.7,611
20161001|2016-05-20 09:00,20,20.7,20.79,20.69,20.75,645
20161001|2016-05-20 09:30,20,20.75,20.85,20.75,20.84,255
20161001|2016-05-20 10:00,20,20.82,20.88,20.8,20.8,207
20161001|2016-05-20 10:30,20,20.8,20.85,20.75,20.85,94
20161001|2016-05-20 11:00,20,20.84,20.87,20.8,20.82,161
20161001|2016-05-20 11:30,20,20.85,20.85,20.82,20.85,110
20161001|2016-05-20 12:00,20,20.85,20.89,20.8,20.84,265
20161001|2016-05-20 12:30,20,20.8,20.94,20.8,20.88,183
20161001|2016-05-20 13:00,20,20.88,20.9,20.79,20.79,125
20161001|2016-05-20 13:30,20,20.78,20.83,20.75,20.83,301
20161001|2016-05-20 14:00,20,20.85,20.93,20.85,20.9,398
20161001|2016-05-20 14:30,20,20.89,20.92,20.8,20.85,680
20161001|2016-05-20 15:00,20,20.8,20.87,20.75,20.85,676
20161001|2016-05-22 17:00,23,20.65,20.82,20.65,20.82,21
20161001|2016-05-22 17:30,23,20.83,20.83,20.82,20.82,6
20161001|2016-05-22 18:30,23,20.82,20.82,20.82,20.82,1
20161001|2016-05-22 19:30,23,20.83,20.83,20.83,20.83,2
20161001|2016-05-22 20:00,23,20.87,20.87,20.85,20.85,17
20161001|2016-05-22 22:30,23,20.75,20.75,20.72,20.72,29
20161001|2016-05-22 23:30,23,20.75,20.75,20.75,20.75,1
20161001|2016-05-23 00:00,23,20.75,20.75,20.75,20.75,6
20161001|2016-05-23 01:00,23,20.73,20.74,20.73,20.74,4
20161001|2016-05-23 02:00,23,20.75,20.9,20.75,20.9,22
20161001|2016-05-23 02:30,23,20.9,20.9,20.9,20.9,1
20161001|2016-05-23 03:00,23,20.84,20.84,20.67,20.7,24
20161001|2016-05-23 03:30,23,20.65,20.68,20.65,20.65,8
20161001|2016-05-23 04:00,23,20.7,20.7,20.7,20.7,4
20161001|2016-05-23 05:00,23,20.85,20.87,20.83,20.83,41
20161001|2016-05-23 05:30,23,20.85,20.85,20.85,20.85,2
20161001|2016-05-23 06:00,23,20.81,20.83,20.81,20.82,45
20161001|2016-05-23 06:30,23,20.83,20.83,20.73,20.77,120
20161001|2016-05-23 07:00,23,20.75,20.75,20.74,20.74,6
20161001|2016-05-23 07:30,23,20.8,20.82,20.79,20.82,46
20161001|2016-05-23 08:00,23,20.81,20.84,20.8,20.84,241
20161001|2016-05-23 08:30,23,20.85,20.95,20.8,20.9,439
20161001|2016-05-23 09:00,23,20.85,20.85,20.68,20.75,157
20161001|2016-05-23 09:30,23,20.75,20.79,20.7,20.75,58
20161001|2016-05-23 10:00,23,20.75,20.75,20.65,20.7,139
20161001|2016-05-23 10:30,23,20.67,20.73,20.65,20.7,144
20161001|2016-05-23 11:00,23,20.7,20.7,20.6,20.6,561
20161001|2016-05-23 11:30,23,20.6,20.65,20.6,20.6,168
20161001|2016-05-23 12:00,23,20.6,20.62,20.55,20.61,481
20161001|2016-05-23 12:30,23,20.6,20.63,20.55,20.55,102
20161001|2016-05-23 13:00,23,20.57,20.59,20.54,20.54,303
20161001|2016-05-23 13:30,23,20.55,20.6,20.55,20.6,235
20161001|2016-05-23 14:00,23,20.62,20.7,20.62,20.7,435
20161001|2016-05-23 14:30,23,20.7,20.75,20.65,20.67,246
20161001|2016-05-23 15:00,23,20.7,20.8,20.59,20.67,2621
20161001|2016-05-23 15:30,24,20.68,20.7,20.66,20.68,19
20161001|2016-05-23 16:00,24,20.66,20.66,20.66,20.66,26
20161001|2016-05-23 16:30,24,20.65,20.65,20.65,20.65,45
20161001|2016-05-23 18:00,24,20.63,20.63,20.63,20.63,35
20161001|2016-05-23 18:30,24,20.63,20.63,20.63,20.63,1
20161001|2016-05-23 19:00,24,20.65,20.65,20.65,20.65,8
20161001|2016-05-23 19:30,24,20.6,20.6,20.6,20.6,6
20161001|2016-05-23 20:30,24,20.61,20.61,20.61,20.61,1
20161001|2016-05-23 21:00,24,20.61,20.61,20.61,20.61,2
20161001|2016-05-24 02:00,24,20.7,20.74,20.6,20.66,139
20161001|2016-05-24 02:30,24,20.62,20.62,20.57,20.58,66
20161001|2016-05-24 03:00,24,20.59,20.6,20.55,20.58,41
20161001|2016-05-24 03:30,24,20.58,20.6,20.5,20.5,49
20161001|2016-05-24 04:00,24,20.55,20.56,20.51,20.51,30
20161001|2016-05-24 04:30,24,20.55,20.55,20.55,20.55,25
20161001|2016-05-24 05:30,24,20.5,20.5,20.45,20.5,34
20161001|2016-05-24 06:00,24,20.5,20.5,20.47,20.48,108
20161001|2016-05-24 06:30,24,20.48,20.48,20.45,20.45,12
20161001|2016-05-24 07:00,24,20.48,20.48,20.39,20.39,187
20161001|2016-05-24 07:30,24,20.4,20.45,20.4,20.44,83
20161001|2016-05-24 08:00,24,20.44,20.45,20.42,20.43,34
20161001|2016-05-24 08:30,24,20.4,20.45,20.31,20.36,713
20161001|2016-05-24 09:00,24,20.35,20.4,20.34,20.4,239
20161001|2016-05-24 09:30,24,20.4,20.4,20.28,20.35,363
20161001|2016-05-24 10:00,24,20.32,20.35,20.27,20.35,304
20161001|2016-05-24 10:30,24,20.35,20.35,20.27,20.3,261
20161001|2016-05-24 11:00,24,20.29,20.35,20.27,20.3,203
20161001|2016-05-24 11:30,24,20.3,20.3,20.23,20.25,327
20161001|2016-05-24 12:00,24,20.22,20.28,20.21,20.25,193
20161001|2016-05-24 12:30,24,20.26,20.3,20.23,20.28,338
20161001|2016-05-24 13:00,24,20.27,20.3,20.23,20.25,352
20161001|2016-05-24 13:30,24,20.25,20.28,20.15,20.15,163
20161001|2016-05-24 14:00,24,20.15,20.15,20.03,20.07,224
20161001|2016-05-24 14:30,24,20.07,20.17,20.07,20.12,591
20161001|2016-05-24 15:00,24,20.12,20.15,20.05,20.1,394
20161001|2016-05-24 15:30,25,20.11,20.11,20.09,20.1,81
20161001|2016-05-24 16:00,25,20.11,20.12,20.11,20.12,9
20161001|2016-05-24 16:30,25,20.12,20.12,20.12,20.12,25
20161001|2016-05-24 17:00,25,20.15,20.15,20.13,20.13,4
20161001|2016-05-24 18:00,25,20.1,20.1,20.1,20.1,4
20161001|2016-05-24 19:00,25,20.13,20.13,20.13,20.13,2
20161001|2016-05-24 22:30,25,20.09,20.09,20.09,20.09,1
20161001|2016-05-25 00:00,25,20.07,20.08,20.05,20.05,46
20161001|2016-05-25 00:30,25,20.07,20.07,20.07,20.07,3
20161001|2016-05-25 01:00,25,20.05,20.05,19.98,19.98,28
20161001|2016-05-25 02:00,25,20,20.05,20,20,17
20161001|2016-05-25 02:30,25,20.03,20.03,20.03,20.03,1
20161001|2016-05-25 03:00,25,20,20.01,19.98,19.99,19
20161001|2016-05-25 03:30,25,20,20,20,20,10
20161001|2016-05-25 04:30,25,19.98,19.98,19.95,19.95,17
20161001|2016-05-25 05:00,25,19.95,19.98,19.93,19.95,27
20161001|2016-05-25 06:00,25,20,20,20,20,24
20161001|2016-05-25 06:30,25,20,20,19.95,19.95,51
20161001|2016-05-25 07:00,25,19.98,19.98,19.95,19.97,23
20161001|2016-05-25 07:30,25,19.97,20,19.95,20,103
20161001|2016-05-25 08:00,25,20,20,19.95,19.98,87
20161001|2016-05-25 08:30,25,20,20,19.8,19.82,460
20161001|2016-05-25 09:00,25,19.83,19.84,19.7,19.79,464
20161001|2016-05-25 09:30,25,19.8,19.88,19.8,19.85,75
20161001|2016-05-25 10:00,25,19.8,19.9,19.8,19.85,154
20161001|2016-05-25 10:30,25,19.85,19.9,19.83,19.85,122
20161001|2016-05-25 11:00,25,19.85,20,19.85,20,162
20161001|2016-05-25 11:30,25,20,20,19.93,19.95,95
20161001|2016-05-25 12:00,25,19.95,19.95,19.87,19.88,166
20161001|2016-05-25 12:30,25,19.9,20,19.9,20,145
20161001|2016-05-25 13:00,25,19.95,20.05,19.95,19.98,184
20161001|2016-05-25 13:30,25,20,20.05,19.94,20.02,605
20161001|2016-05-25 14:00,25,20.08,20.1,19.95,19.95,279
20161001|2016-05-25 14:30,25,19.95,20,19.9,19.93,377
20161001|2016-05-25 15:00,25,19.93,19.99,19.9,19.99,359
20161001|2016-05-25 15:30,26,19.85,19.99,19.85,19.96,26
20161001|2016-05-25 17:30,26,19.95,19.98,19.95,19.98,12
20161001|2016-05-25 18:00,26,19.93,19.93,19.93,19.93,6
20161001|2016-05-25 20:00,26,20.05,20.05,20.05,20.05,4
20161001|2016-05-25 21:00,26,20.06,20.06,20.06,20.06,2
20161001|2016-05-25 22:30,26,20.05,20.05,20.05,20.05,3
20161001|2016-05-26 01:30,26,20.01,20.01,20.01,20.01,7
20161001|2016-05-26 02:00,26,20.01,20.01,19.97,19.97,6
20161001|2016-05-26 03:00,26,19.95,19.99,19.95,19.97,6
20161001|2016-05-26 03:30,26,20,20,19.9,19.9,2
20161001|2016-05-26 05:00,26,19.93,19.93,19.93,19.93,1
20161001|2016-05-26 06:00,26,19.92,19.92,19.92,19.92,16
20161001|2016-05-26 07:00,26,19.9,19.9,19.9,19.9,3
20161001|2016-05-26 07:30,26,19.9,19.97,19.9,19.94,86
20161001|2016-05-26 08:00,26,19.95,19.97,19.93,19.94,37
20161001|2016-05-26 08:30,26,19.95,19.95,19.8,19.95,733
20161001|2016-05-26 09:00,26,19.92,19.95,19.83,19.89,437
20161001|2016-05-26 09:30,26,19.85,20,19.85,19.99,164
20161001|2016-05-26 10:00,26,19.97,20,19.9,19.9,71
20161001|2016-05-26 10:30,26,19.9,19.9,19.9,19.9,107
20161001|2016-05-26 11:00,26,19.95,20,19.9,20,79
20161001|2016-05-26 11:30,26,20,20,19.9,19.95,111
20161001|2016-05-26 12:00,26,19.95,19.95,19.95,19.95,51
20161001|2016-05-26 12:30,26,19.95,19.95,19.9,19.9,37
20161001|2016-05-26 13:00,26,19.9,19.95,19.85,19.9,80
20161001|2016-05-26 13:30,26,19.9,19.94,19.88,19.9,109
20161001|2016-05-26 14:00,26,19.9,19.94,19.88,19.94,94
20161001|2016-05-26 14:30,26,19.93,19.95,19.89,19.95,192
20161001|2016-05-26 15:00,26,19.9,19.91,19.78,19.82,498
20161001|2016-05-26 15:30,27,19.85,19.85,19.85,19.85,13
20161001|2016-05-26 17:30,27,19.85,19.85,19.85,19.85,12
20161001|2016-05-26 19:00,27,19.85,19.85,19.85,19.85,1
20161001|2016-05-26 20:00,27,19.83,19.83,19.83,19.83,6
20161001|2016-05-27 02:00,27,19.85,19.85,19.85,19.85,4
20161001|2016-05-27 02:30,27,19.85,19.89,19.85,19.85,24
20161001|2016-05-27 03:30,27,19.83,19.87,19.83,19.87,8
20161001|2016-05-27 04:00,27,19.85,19.85,19.85,19.85,1
20161001|2016-05-27 04:30,27,19.8,19.8,19.8,19.8,3
20161001|2016-05-27 06:30,27,19.81,19.83,19.75,19.79,103
20161001|2016-05-27 07:00,27,19.78,19.8,19.75,19.78,39
20161001|2016-05-27 07:30,27,19.8,19.8,19.78,19.8,22
20161001|2016-05-27 08:00,27,19.83,19.85,19.8,19.8,53
20161001|2016-05-27 08:30,27,19.8,19.85,19.8,19.83,169
20161001|2016-05-27 09:00,27,19.85,19.85,19.78,19.81,514
20161001|2016-05-27 09:30,27,19.82,19.89,19.8,19.89,136
20161001|2016-05-27 10:00,27,19.85,19.87,19.84,19.85,112
20161001|2016-05-27 10:30,27,19.83,19.85,19.83,19.83,28
20161001|2016-05-27 11:00,27,19.83,19.85,19.83,19.85,12
20161001|2016-05-27 11:30,27,19.81,19.89,19.81,19.89,194
20161001|2016-05-27 12:00,27,19.87,19.87,19.83,19.84,334
20161001|2016-05-27 12:30,27,19.85,19.92,19.83,19.88,180
20161001|2016-05-27 13:00,27,19.9,19.92,19.75,19.8,254
20161001|2016-05-27 13:30,27,19.84,19.87,19.78,19.78,161
20161001|2016-05-27 14:00,27,19.8,19.83,19.78,19.78,135
20161001|2016-05-27 14:30,27,19.8,19.8,19.65,19.68,183
20161001|2016-05-27 15:00,27,19.7,19.7,19.63,19.7,435
20161001|2016-05-29 18:30,30,19.67,19.67,19.65,19.65,5
20161001|2016-05-29 19:00,30,19.63,19.63,19.63,19.63,2
20161001|2016-05-29 19:30,30,19.65,19.65,19.64,19.64,2
20161001|2016-05-29 20:30,30,19.63,19.63,19.63,19.63,2
20161001|2016-05-29 21:00,30,19.65,19.65,19.65,19.65,8
20161001|2016-05-29 23:00,30,19.62,19.62,19.61,19.62,5
20161001|2016-05-30 00:30,30,19.6,19.62,19.58,19.58,25
20161001|2016-05-30 01:00,30,19.6,19.61,19.6,19.6,14
20161001|2016-05-30 01:30,30,19.65,19.65,19.65,19.65,1
20161001|2016-05-30 02:00,30,19.65,19.65,19.65,19.65,3
20161001|2016-05-30 02:30,30,19.68,19.68,19.64,19.64,7
20161001|2016-05-30 03:00,30,19.63,19.63,19.63,19.63,4
20161001|2016-05-30 03:30,30,19.63,19.63,19.63,19.63,6
20161001|2016-05-30 06:30,30,19.6,19.6,19.6,19.6,2
20161001|2016-05-30 08:30,30,19.63,19.63,19.63,19.63,2
20161001|2016-05-30 09:00,30,19.65,19.65,19.65,19.65,10
20161001|2016-05-30 10:00,30,19.63,19.63,19.63,19.63,2
20161001|2016-05-30 17:00,31,19.66,19.7,19.64,19.7,8
20161001|2016-05-30 20:00,31,19.7,19.71,19.7,19.71,5
20161001|2016-05-30 21:00,31,19.64,19.64,19.64,19.64,3
20161001|2016-05-30 23:00,31,19.63,19.63,19.63,19.63,1
20161001|2016-05-31 02:00,31,19.65,19.66,19.62,19.63,52
20161001|2016-05-31 02:30,31,19.61,19.65,19.61,19.65,13
20161001|2016-05-31 03:00,31,19.65,19.68,19.65,19.65,29
20161001|2016-05-31 05:30,31,19.65,19.65,19.64,19.65,11
20161001|2016-05-31 06:00,31,19.65,19.65,19.63,19.63,10
20161001|2016-05-31 06:30,31,19.65,19.65,19.6,19.6,30
20161001|2016-05-31 07:00,31,19.62,19.63,19.57,19.57,19
20161001|2016-05-31 07:30,31,19.55,19.6,19.55,19.6,4
20161001|2016-05-31 08:00,31,19.59,19.59,19.55,19.55,117
20161001|2016-05-31 08:30,31,19.57,19.65,19.55,19.62,334
20161001|2016-05-31 09:00,31,19.6,19.6,19.54,19.55,327
20161001|2016-05-31 09:30,31,19.57,19.69,19.5,19.62,269
20161001|2016-05-31 10:00,31,19.62,19.76,19.6,19.75,332
20161001|2016-05-31 10:30,31,19.73,19.95,19.73,19.95,258
20161001|2016-05-31 11:00,31,19.94,19.98,19.9,19.94,222
20161001|2016-05-31 11:30,31,19.93,19.95,19.85,19.9,118
20161001|2016-05-31 12:00,31,19.9,19.93,19.85,19.89,150
20161001|2016-05-31 12:30,31,19.85,19.93,19.85,19.93,68
20161001|2016-05-31 13:00,31,19.93,20.03,19.9,19.94,374
20161001|2016-05-31 13:30,31,19.9,19.99,19.9,19.97,191
20161001|2016-05-31 14:00,31,19.95,19.99,19.82,19.85,322
20161001|2016-05-31 14:30,31,19.8,19.8,19.62,19.7,714
20161001|2016-05-31 15:00,31,19.71,19.78,19.53,19.58,1079
20161001|2016-05-31 15:30,1,19.57,19.63,19.56,19.62,47
20161001|2016-05-31 16:00,1,19.59,19.6,19.59,19.6,10
20161001|2016-05-31 17:00,1,19.6,19.63,19.6,19.6,9
20161001|2016-05-31 18:30,1,19.6,19.6,19.6,19.6,1
20161001|2016-05-31 20:00,1,19.63,19.63,19.63,19.63,3
20161001|2016-05-31 21:00,1,19.59,19.59,19.57,19.57,7
20161001|2016-05-31 22:30,1,19.58,19.58,19.58,19.58,2
20161001|2016-05-31 23:00,1,19.58,19.58,19.58,19.58,6
20161001|2016-05-31 23:30,1,19.55,19.55,19.55,19.55,2
20161001|2016-06-01 00:00,1,19.58,19.64,19.58,19.64,4
20161001|2016-06-01 00:30,1,19.66,19.66,19.63,19.63,11
20161001|2016-06-01 01:30,1,19.63,19.63,19.62,19.62,8
20161001|2016-06-01 02:00,1,19.65,19.71,19.64,19.71,16
20161001|2016-06-01 02:30,1,19.68,19.68,19.63,19.65,74
20161001|2016-06-01 03:00,1,19.65,19.65,19.65,19.65,3
20161001|2016-06-01 03:30,1,19.7,19.71,19.7,19.71,3
20161001|2016-06-01 04:30,1,19.75,19.75,19.75,19.75,1
20161001|2016-06-01 05:00,1,19.78,19.78,19.78,19.78,2
20161001|2016-06-01 05:30,1,19.75,19.77,19.75,19.77,48
20161001|2016-06-01 06:00,1,19.75,19.8,19.73,19.8,9
20161001|2016-06-01 06:30,1,19.78,19.78,19.74,19.74,10
20161001|2016-06-01 07:00,1,19.75,19.75,19.75,19.75,3
20161001|2016-06-01 07:30,1,19.73,19.73,19.72,19.72,6
20161001|2016-06-01 08:00,1,19.74,19.79,19.73,19.79,26
20161001|2016-06-01 08:30,1,19.8,19.85,19.7,19.85,732
20161001|2016-06-01 09:00,1,19.8,19.86,19.7,19.75,482
20161001|2016-06-01 09:30,1,19.76,19.77,19.65,19.65,355
20161001|2016-06-01 10:00,1,19.65,19.68,19.55,19.65,478
20161001|2016-06-01 10:30,1,19.65,19.68,19.6,19.6,182
20161001|2016-06-01 11:00,1,19.55,19.6,19.5,19.55,102
20161001|2016-06-01 11:30,1,19.6,19.62,19.58,19.58,205
20161001|2016-06-01 12:00,1,19.6,19.62,19.55,19.6,69
20161001|2016-06-01 12:30,1,19.65,19.75,19.62,19.7,247
20161001|2016-06-01 13:00,1,19.68,19.75,19.58,19.6,146
20161001|2016-06-01 13:30,1,19.65,19.65,19.6,19.6,44
20161001|2016-06-01 14:00,1,19.56,19.6,19.55,19.55,105
20161001|2016-06-01 14:30,1,19.55,19.6,19.53,19.55,230
20161001|2016-06-01 15:00,1,19.58,19.63,19.55,19.61,529
20161001|2016-06-01 17:00,2,19.65,19.65,19.65,19.65,2
20161001|2016-06-01 17:30,2,19.65,19.65,19.65,19.65,1
20161001|2016-06-01 21:30,2,19.69,19.71,19.69,19.71,11
20161001|2016-06-01 23:30,2,19.73,19.73,19.73,19.73,2
20161001|2016-06-02 00:00,2,19.72,19.72,19.72,19.72,2
20161001|2016-06-02 01:00,2,19.7,19.7,19.7,19.7,7
20161001|2016-06-02 02:00,2,19.7,19.7,19.65,19.7,14
20161001|2016-06-02 03:00,2,19.68,19.68,19.65,19.65,5
20161001|2016-06-02 03:30,2,19.65,19.65,19.65,19.65,2
20161001|2016-06-02 04:00,2,19.63,19.63,19.63,19.63,3
20161001|2016-06-02 04:30,2,19.63,19.63,19.63,19.63,4
20161001|2016-06-02 06:00,2,19.6,19.6,19.6,19.6,10
20161001|2016-06-02 07:00,2,19.65,19.65,19.65,19.65,2
20161001|2016-06-02 07:30,2,19.68,19.68,19.68,19.68,3
20161001|2016-06-02 08:00,2,19.7,19.75,19.68,19.68,179
20161001|2016-06-02 08:30,2,19.65,19.85,19.65,19.85,736
20161001|2016-06-02 09:00,2,19.85,19.85,19.77,19.8,135
20161001|2016-06-02 09:30,2,19.8,19.8,19.7,19.78,307
20161001|2016-06-02 10:00,2,19.78,19.78,19.7,19.75,164
20161001|2016-06-02 10:30,2,19.75,19.8,19.72,19.72,66
20161001|2016-06-02 11:00,2,19.75,19.8,19.75,19.79,41
20161001|2016-06-02 11:30,2,19.79,19.83,19.68,19.7,174
20161001|2016-06-02 12:00,2,19.68,19.73,19.65,19.65,179
20161001|2016-06-02 12:30,2,19.65,19.67,19.56,19.58,191
20161001|2016-06-02 13:00,2,19.55,19.58,19.45,19.53,210
20161001|2016-06-02 13:30,2,19.53,19.55,19.5,19.54,78
20161001|2016-06-02 14:00,2,19.51,19.55,19.5,19.5,105
20161001|2016-06-02 14:30,2,19.45,19.55,19.45,19.5,202
20161001|2016-06-02 15:00,2,19.45,19.5,19.4,19.48,546
20161001|2016-06-02 15:30,3,19.47,19.5,19.45,19.47,25
20161001|2016-06-02 16:30,3,19.45,19.45,19.45,19.45,1
20161001|2016-06-02 20:00,3,19.5,19.5,19.5,19.5,1
20161001|2016-06-02 21:30,3,19.44,19.48,19.44,19.48,4
20161001|2016-06-03 01:00,3,19.5,19.5,19.5,19.5,2
20161001|2016-06-03 02:00,3,19.5,19.5,19.47,19.47,4
20161001|2016-06-03 02:30,3,19.48,19.49,19.48,19.49,6
20161001|2016-06-03 03:00,3,19.5,19.5,19.5,19.5,1
20161001|2016-06-03 06:00,3,19.45,19.48,19.44,19.46,53
20161001|2016-06-03 06:30,3,19.43,19.46,19.43,19.46,19
20161001|2016-06-03 07:00,3,19.5,19.55,19.43,19.5,438
20161001|2016-06-03 07:30,3,19.5,19.85,19.5,19.7,296
20161001|2016-06-03 08:00,3,19.73,19.8,19.68,19.68,137
20161001|2016-06-03 08:30,3,19.7,19.87,19.67,19.83,261
20161001|2016-06-03 09:00,3,19.85,19.98,19.85,19.95,294
20161001|2016-06-03 09:30,3,19.94,19.96,19.76,19.8,213
20161001|2016-06-03 10:00,3,19.8,19.89,19.78,19.85,99
20161001|2016-06-03 10:30,3,19.82,19.83,19.63,19.63,179
20161001|2016-06-03 11:00,3,19.62,19.68,19.62,19.66,175
20161001|2016-06-03 11:30,3,19.61,19.75,19.58,19.71,276
20161001|2016-06-03 12:00,3,19.7,19.72,19.64,19.72,103
20161001|2016-06-03 12:30,3,19.74,19.75,19.63,19.63,160
20161001|2016-06-03 13:00,3,19.67,19.67,19.57,19.57,118
20161001|2016-06-03 13:30,3,19.55,19.56,19.35,19.42,966
20161001|2016-06-03 14:00,3,19.42,19.48,19.4,19.45,272
20161001|2016-06-03 14:30,3,19.43,19.45,19.38,19.42,576
20161001|2016-06-03 15:00,3,19.43,19.5,19.4,19.5,377
20161001|2016-06-05 17:00,6,19.48,19.48,19.45,19.45,9
20161001|2016-06-05 17:30,6,19.47,19.48,19.47,19.48,3
20161001|2016-06-05 18:30,6,19.53,19.55,19.53,19.55,10
20161001|2016-06-05 20:00,6,19.55,19.55,19.55,19.55,4
20161001|2016-06-05 22:00,6,19.58,19.58,19.58,19.58,2
20161001|2016-06-05 22:30,6,19.55,19.55,19.5,19.54,52
20161001|2016-06-05 23:00,6,19.55,19.57,19.55,19.56,13
20161001|2016-06-06 00:00,6,19.58,19.58,19.58,19.58,17
20161001|2016-06-06 01:00,6,19.57,19.58,19.57,19.57,37
20161001|2016-06-06 01:30,6,19.56,19.6,19.54,19.58,172
20161001|2016-06-06 02:00,6,19.57,19.57,19.47,19.48,82
20161001|2016-06-06 02:30,6,19.45,19.45,19.44,19.45,8
20161001|2016-06-06 04:00,6,19.5,19.5,19.5,19.5,2
20161001|2016-06-06 04:30,6,19.5,19.5,19.5,19.5,1
20161001|2016-06-06 06:00,6,19.52,19.52,19.5,19.5,53
20161001|2016-06-06 06:30,6,19.47,19.47,19.45,19.45,28
20161001|2016-06-06 07:00,6,19.45,19.45,19.4,19.43,16
20161001|2016-06-06 08:00,6,19.45,19.6,19.45,19.58,406
20161001|2016-06-06 08:30,6,19.55,19.6,19.4,19.43,340
20161001|2016-06-06 09:00,6,19.44,19.46,19.4,19.46,142
20161001|2016-06-06 09:30,6,19.47,19.47,19.4,19.44,97
20161001|2016-06-06 10:00,6,19.44,19.47,19.41,19.45,79
20161001|2016-06-06 10:30,6,19.48,19.48,19.4,19.46,169
20161001|2016-06-06 11:00,6,19.47,19.56,19.47,19.53,145
20161001|2016-06-06 11:30,6,19.55,19.68,19.45,19.6,425
20161001|2016-06-06 12:00,6,19.6,19.6,19.45,19.45,104
20161001|2016-06-06 12:30,6,19.45,19.54,19.4,19.45,177
20161001|2016-06-06 13:00,6,19.47,19.5,19.4,19.4,141
20161001|2016-06-06 13:30,6,19.43,19.48,19.43,19.44,88
20161001|2016-06-06 14:00,6,19.44,19.45,19.42,19.43,28
20161001|2016-06-06 14:30,6,19.45,19.5,19.43,19.5,188
20161001|2016-06-06 15:00,6,19.45,19.5,19.4,19.47,550
20161001|2016-06-06 15:30,7,19.5,19.5,19.5,19.5,21
20161001|2016-06-06 16:00,7,19.53,19.58,19.53,19.58,12
20161001|2016-06-06 16:30,7,19.6,19.62,19.57,19.57,27
20161001|2016-06-06 17:00,7,19.54,19.54,19.52,19.52,6
20161001|2016-06-06 19:00,7,19.55,19.55,19.55,19.55,1
20161001|2016-06-06 20:30,7,19.49,19.49,19.49,19.49,3
20161001|2016-06-06 21:00,7,19.49,19.49,19.49,19.49,3
20161001|2016-06-06 21:30,7,19.48,19.48,19.48,19.48,5
20161001|2016-06-06 22:00,7,19.5,19.5,19.5,19.5,21
20161001|2016-06-06 22:30,7,19.5,19.5,19.5,19.5,9
20161001|2016-06-07 00:00,7,19.46,19.46,19.46,19.46,1
20161001|2016-06-07 01:00,7,19.47,19.47,19.47,19.47,1
20161001|2016-06-07 02:00,7,19.42,19.42,19.35,19.35,65
20161001|2016-06-07 02:30,7,19.33,19.33,19.3,19.3,17
20161001|2016-06-07 03:30,7,19.3,19.33,19.3,19.33,45
20161001|2016-06-07 04:00,7,19.34,19.34,19.32,19.32,6
20161001|2016-06-07 05:00,7,19.32,19.35,19.32,19.35,16
20161001|2016-06-07 06:00,7,19.33,19.35,19.33,19.35,57
20161001|2016-06-07 06:30,7,19.35,19.35,19.33,19.33,10
20161001|2016-06-07 07:00,7,19.37,19.37,19.35,19.35,7
20161001|2016-06-07 07:30,7,19.38,19.45,19.35,19.38,136
20161001|2016-06-07 08:30,7,19.45,19.5,19.35,19.4,518
20161001|2016-06-07 09:00,7,19.4,19.43,19.33,19.38,395
20161001|2016-06-07 09:30,7,19.37,19.38,19.31,19.38,583
20161001|2016-06-07 10:00,7,19.35,19.37,19.28,19.3,339
20161001|2016-06-07 10:30,7,19.3,19.39,19.25,19.39,154
20161001|2016-06-07 11:00,7,19.38,19.38,19.3,19.32,103
20161001|2016-06-07 11:30,7,19.32,19.35,19.3,19.3,106
20161001|2016-06-07 12:00,7,19.3,19.38,19.3,19.33,188
20161001|2016-06-07 12:30,7,19.34,19.4,19.3,19.35,155
20161001|2016-06-07 13:00,7,19.38,19.38,19.3,19.37,139
20161001|2016-06-07 13:30,7,19.35,19.38,19.33,19.38,498
20161001|2016-06-07 14:00,7,19.38,19.43,19.37,19.39,177
20161001|2016-06-07 14:30,7,19.38,19.5,19.38,19.48,421
20161001|2016-06-07 15:00,7,19.48,19.6,19.45,19.58,678
20161001|2016-06-07 15:30,8,19.58,19.58,19.5,19.5,21
20161001|2016-06-07 17:00,8,19.54,19.54,19.54,19.54,1
20161001|2016-06-07 18:00,8,19.53,19.53,19.53,19.53,19
20161001|2016-06-07 22:30,8,19.5,19.5,19.5,19.5,1
20161001|2016-06-08 02:30,8,19.51,19.52,19.51,19.52,2
20161001|2016-06-08 03:00,8,19.5,19.5,19.5,19.5,10
20161001|2016-06-08 04:00,8,19.5,19.52,19.5,19.51,10
20161001|2016-06-08 05:00,8,19.5,19.52,19.5,19.51,73
20161001|2016-06-08 05:30,8,19.5,19.5,19.5,19.5,18
20161001|2016-06-08 06:00,8,19.51,19.55,19.5,19.52,156
20161001|2016-06-08 06:30,8,19.52,19.55,19.5,19.51,47
20161001|2016-06-08 07:00,8,19.51,19.52,19.5,19.5,152
20161001|2016-06-08 07:30,8,19.5,19.5,19.5,19.5,5
20161001|2016-06-08 08:00,8,19.48,19.55,19.48,19.51,143
20161001|2016-06-08 08:30,8,19.5,19.55,19.4,19.45,834
20161001|2016-06-08 09:00,8,19.5,19.73,19.48,19.61,1106
20161001|2016-06-08 09:30,8,19.62,19.69,19.6,19.65,346
20161001|2016-06-08 10:00,8,19.65,19.76,19.65,19.71,237
20161001|2016-06-08 10:30,8,19.7,19.7,19.65,19.67,108
20161001|2016-06-08 11:00,8,19.65,19.65,19.57,19.63,249
20161001|2016-06-08 11:30,8,19.6,19.69,19.6,19.66,322
20161001|2016-06-08 12:00,8,19.67,19.75,19.63,19.74,470
20161001|2016-06-08 12:30,8,19.75,19.75,19.67,19.71,157
20161001|2016-06-08 13:00,8,19.72,19.73,19.62,19.62,248
20161001|2016-06-08 13:30,8,19.62,19.65,19.62,19.63,128
20161001|2016-06-08 14:00,8,19.64,19.7,19.63,19.65,162
20161001|2016-06-08 14:30,8,19.7,19.7,19.63,19.7,393
20161001|2016-06-08 15:00,8,19.65,19.75,19.64,19.69,502
20161001|2016-06-08 15:30,9,19.68,19.68,19.65,19.65,21
20161001|2016-06-08 17:00,9,19.67,19.67,19.67,19.67,1
20161001|2016-06-08 18:30,9,19.72,19.72,19.72,19.72,7
20161001|2016-06-08 19:30,9,19.72,19.74,19.72,19.74,13
20161001|2016-06-08 20:00,9,19.74,19.74,19.74,19.74,2
20161001|2016-06-08 20:30,9,19.77,19.77,19.77,19.77,6
20161001|2016-06-08 21:00,9,19.75,19.75,19.75,19.75,1
20161001|2016-06-09 01:30,9,19.78,19.78,19.78,19.78,3
20161001|2016-06-09 02:00,9,19.8,19.82,19.8,19.82,37
20161001|2016-06-09 02:30,9,19.85,19.87,19.81,19.87,62
20161001|2016-06-09 03:00,9,19.86,19.86,19.86,19.86,4
20161001|2016-06-09 03:30,9,19.85,19.86,19.81,19.81,106
20161001|2016-06-09 04:00,9,19.82,19.82,19.82,19.82,1
20161001|2016-06-09 04:30,9,19.8,19.8,19.8,19.8,6
20161001|2016-06-09 05:00,9,19.85,19.9,19.85,19.9,22
20161001|2016-06-09 05:30,9,19.86,19.87,19.82,19.83,26
20161001|2016-06-09 06:00,9,19.8,19.84,19.8,19.84,7
20161001|2016-06-09 07:00,9,19.88,19.89,19.88,19.88,18
20161001|2016-06-09 07:30,9,19.9,19.9,19.9,19.9,19
20161001|2016-06-09 08:00,9,19.89,19.9,19.89,19.89,13
20161001|2016-06-09 08:30,9,19.89,20,19.85,19.9,1204
20161001|2016-06-09 09:00,9,19.9,20,19.9,19.99,675
20161001|2016-06-09 09:30,9,19.97,20,19.85,19.99,1063
20161001|2016-06-09 10:00,9,19.95,20,19.85,20,493
20161001|2016-06-09 10:30,9,20,20.1,19.97,20.05,583
20161001|2016-06-09 11:00,9,20.05,20.05,19.95,19.97,233
20161001|2016-06-09 11:30,9,19.97,20.05,19.92,19.93,494
20161001|2016-06-09 12:00,9,19.94,20,19.83,19.85,251
20161001|2016-06-09 12:30,9,19.82,19.94,19.8,19.89,389
20161001|2016-06-09 13:00,9,19.89,19.94,19.86,19.9,276
20161001|2016-06-09 13:30,9,19.87,19.87,19.82,19.87,281
20161001|2016-06-09 14:00,9,19.88,20,19.85,19.95,403
20161001|2016-06-09 14:30,9,19.93,20,19.9,19.97,685
20161001|2016-06-09 15:00,9,19.95,20.08,19.95,20.05,661
20161001|2016-06-09 15:30,10,20.05,20.1,20.05,20.05,47
20161001|2016-06-09 16:00,10,20.07,20.08,20.07,20.08,2
20161001|2016-06-09 16:30,10,20.05,20.07,20.03,20.03,51
20161001|2016-06-09 17:00,10,20.05,20.05,20.04,20.04,10
20161001|2016-06-09 18:00,10,20.04,20.04,20.04,20.04,2
20161001|2016-06-10 00:30,10,20.07,20.07,20.07,20.07,3
20161001|2016-06-10 01:30,10,20.06,20.06,20.06,20.06,1
20161001|2016-06-10 02:00,10,20.1,20.2,20.08,20.17,100
20161001|2016-06-10 02:30,10,20.2,20.23,20.15,20.23,13
20161001|2016-06-10 03:00,10,20.23,20.25,20.23,20.25,3
20161001|2016-06-10 03:30,10,20.25,20.3,20.25,20.3,57
20161001|2016-06-10 04:00,10,20.32,20.4,20.3,20.35,72
20161001|2016-06-10 04:30,10,20.35,20.4,20.35,20.38,20
20161001|2016-06-10 05:00,10,20.4,20.4,20.38,20.38,13
20161001|2016-06-10 05:30,10,20.37,20.37,20.37,20.37,3
20161001|2016-06-10 06:00,10,20.38,20.4,20.3,20.36,148
20161001|2016-06-10 06:30,10,20.36,20.45,20.35,20.42,199
20161001|2016-06-10 07:00,10,20.43,20.45,20.41,20.44,60
20161001|2016-06-10 07:30,10,20.42,20.55,20.4,20.53,337
20161001|2016-06-10 08:00,10,20.5,20.57,20.49,20.49,261
20161001|2016-06-10 08:30,10,20.45,20.55,20.4,20.45,979
20161001|2016-06-10 09:00,10,20.46,20.53,20.39,20.39,743
20161001|2016-06-10 09:30,10,20.35,20.4,20.3,20.35,221
20161001|2016-06-10 10:00,10,20.37,20.45,20.35,20.43,289
20161001|2016-06-10 10:30,10,20.4,20.55,20.4,20.51,530
20161001|2016-06-10 11:00,10,20.52,20.59,20.5,20.57,441
20161001|2016-06-10 11:30,10,20.58,20.6,20.53,20.55,536
20161001|2016-06-10 12:00,10,20.6,20.62,20.55,20.57,501
20161001|2016-06-10 12:30,10,20.58,20.8,20.57,20.76,226
20161001|2016-06-10 13:00,10,20.8,20.85,20.72,20.77,419
20161001|2016-06-10 13:30,10,20.77,20.83,20.74,20.75,270
20161001|2016-06-10 14:00,10,20.75,20.83,20.73,20.75,345
20161001|2016-06-10 14:30,10,20.7,20.75,20.6,20.7,890
20161001|2016-06-10 15:00,10,20.7,20.8,20.65,20.7,1610
20161001|2016-06-12 17:00,13,20.81,20.94,20.81,20.92,29
20161001|2016-06-12 17:30,13,20.91,20.95,20.9,20.95,29
20161001|2016-06-12 18:00,13,20.95,20.95,20.93,20.93,9
20161001|2016-06-12 18:30,13,20.97,20.97,20.97,20.97,2
20161001|2016-06-12 19:00,13,21,21.04,21,21,30
20161001|2016-06-12 19:30,13,21,21.03,21,21.02,19
20161001|2016-06-12 20:00,13,21.07,21.15,21.05,21.15,30
20161001|2016-06-12 21:00,13,21.12,21.13,21.1,21.12,15
20161001|2016-06-12 21:30,13,21.1,21.1,21.1,21.1,2
20161001|2016-06-12 22:00,13,21.15,21.15,21.15,21.15,6
20161001|2016-06-12 22:30,13,21.17,21.17,21.17,21.17,8
20161001|2016-06-12 23:30,13,21.18,21.25,21.18,21.23,38
20161001|2016-06-13 00:00,13,21.25,21.26,21.22,21.25,34
20161001|2016-06-13 00:30,13,21.24,21.24,21.24,21.24,1
20161001|2016-06-13 01:00,13,21.25,21.27,21.25,21.27,9
20161001|2016-06-13 01:30,13,21.27,21.27,21.25,21.25,11
20161001|2016-06-13 02:00,13,21.2,21.22,21.15,21.17,35
20161001|2016-06-13 03:00,13,21.12,21.12,21.12,21.12,1
20161001|2016-06-13 03:30,13,21.15,21.15,21.15,21.15,1
20161001|2016-06-13 04:00,13,21.21,21.23,21.2,21.23,5
20161001|2016-06-13 04:30,13,21.22,21.25,21.22,21.25,9
20161001|2016-06-13 06:00,13,21.22,21.22,21.18,21.18,45
20161001|2016-06-13 06:30,13,21.17,21.17,21.06,21.06,64
20161001|2016-06-13 07:00,13,21.08,21.15,21.08,21.15,37
20161001|2016-06-13 07:30,13,21.13,21.15,21.1,21.13,19
20161001|2016-06-13 08:00,13,21.15,21.23,21.13,21.2,167
20161001|2016-06-13 08:30,13,21.2,21.21,20.88,20.98,1185
20161001|2016-06-13 09:00,13,20.98,21.1,20.88,20.94,425
20161001|2016-06-13 09:30,13,20.92,21.03,20.88,20.98,555
20161001|2016-06-13 10:00,13,20.97,21.08,20.97,21.04,472
20161001|2016-06-13 10:30,13,21.05,21.43,21.04,21.35,997
20161001|2016-06-13 11:00,13,21.38,21.38,21.05,21.08,1933
20161001|2016-06-13 11:30,13,21.08,21.13,21.02,21.05,297
20161001|2016-06-13 12:00,13,21.05,21.23,21.05,21.1,191
20161001|2016-06-13 12:30,13,21.09,21.28,21.08,21.24,307
20161001|2016-06-13 13:00,13,21.2,21.35,21.11,21.32,625
20161001|2016-06-13 13:30,13,21.32,21.46,21.3,21.45,653
20161001|2016-06-13 14:00,13,21.49,21.75,21.47,21.59,2203
20161001|2016-06-13 14:30,13,21.6,21.9,21.57,21.87,1333
20161001|2016-06-13 15:00,13,21.87,22.05,21.82,22,2122
20161001|2016-06-13 15:30,14,22.05,22.11,21.97,22.07,117
20161001|2016-06-13 16:00,14,22.1,22.1,22.1,22.1,1
20161001|2016-06-13 16:30,14,22.12,22.15,22.12,22.14,9
20161001|2016-06-13 17:00,14,22.13,22.17,22.13,22.17,66
20161001|2016-06-13 17:30,14,22.17,22.23,22.15,22.21,82
20161001|2016-06-13 18:00,14,22.24,22.24,22.22,22.23,11
20161001|2016-06-13 18:30,14,22.24,22.24,22.2,22.23,38
20161001|2016-06-13 19:00,14,22.25,22.25,22.1,22.12,63
20161001|2016-06-13 19:30,14,22.11,22.2,22.11,22.2,30
20161001|2016-06-13 20:00,14,22.19,22.22,22.15,22.22,13
20161001|2016-06-13 20:30,14,22.2,22.2,22.2,22.2,4
20161001|2016-06-13 21:30,14,22.25,22.25,22.25,22.25,1
20161001|2016-06-13 22:00,14,22.1,22.19,22.1,22.19,35
20161001|2016-06-13 23:00,14,22.15,22.15,22.15,22.15,11
20161001|2016-06-13 23:30,14,22.11,22.11,22.11,22.11,18
20161001|2016-06-14 01:00,14,22.22,22.25,22.21,22.25,25
20161001|2016-06-14 01:30,14,22.24,22.27,22.24,22.27,57
20161001|2016-06-14 02:00,14,22.3,22.37,22.27,22.31,157
20161001|2016-06-14 02:30,14,22.31,22.31,22.19,22.2,105
20161001|2016-06-14 03:00,14,22.22,22.3,22.22,22.3,60
20161001|2016-06-14 03:30,14,22.35,22.5,22.33,22.44,120
20161001|2016-06-14 04:00,14,22.41,22.42,22.29,22.38,39
20161001|2016-06-14 04:30,14,22.38,22.38,22.28,22.3,10
20161001|2016-06-14 05:00,14,22.3,22.36,22.28,22.36,21
20161001|2016-06-14 05:30,14,22.31,22.35,22.25,22.27,52
20161001|2016-06-14 06:00,14,22.2,22.22,22.18,22.18,23
20161001|2016-06-14 06:30,14,22.2,22.31,22.18,22.26,240
20161001|2016-06-14 07:00,14,22.25,22.31,22.23,22.3,175
20161001|2016-06-14 07:30,14,22.3,22.33,22.12,22.12,379
20161001|2016-06-14 08:00,14,22.15,22.15,22,22.04,628
20161001|2016-06-14 08:30,14,22,22.05,21.45,21.7,1603
20161001|2016-06-14 09:00,14,21.7,22.23,21.6,22,645
20161001|2016-06-14 09:30,14,22,22.28,21.9,22.15,658
20161001|2016-06-14 10:00,14,22.2,22.2,21.91,21.98,1382
20161001|2016-06-14 10:30,14,21.96,21.97,21.65,21.9,553
20161001|2016-06-14 11:00,14,21.9,21.9,21.5,21.55,515
20161001|2016-06-14 11:30,14,21.55,21.75,21.55,21.75,313
20161001|2016-06-14 12:00,14,21.75,21.92,21.65,21.85,667
20161001|2016-06-14 12:30,14,21.9,22.1,21.8,22.1,602
20161001|2016-06-14 13:00,14,22.1,22.12,21.85,21.85,349
20161001|2016-06-14 13:30,14,21.85,22.28,21.84,22.2,608
20161001|2016-06-14 14:00,14,22.2,22.25,21.84,21.84,784
20161001|2016-06-14 14:30,14,21.85,21.9,21.6,21.68,1674
20161001|2016-06-14 15:00,14,21.68,21.75,21.6,21.75,2196
20161001|2016-06-14 15:30,15,21.66,21.85,21.66,21.83,45
20161001|2016-06-14 16:00,15,21.84,21.84,21.84,21.84,3
20161001|2016-06-14 16:30,15,21.85,21.85,21.85,21.85,25
20161001|2016-06-14 17:00,15,21.83,21.89,21.83,21.89,9
20161001|2016-06-14 18:00,15,21.94,21.95,21.9,21.93,18
20161001|2016-06-14 18:30,15,21.95,21.95,21.95,21.95,6
20161001|2016-06-14 19:00,15,21.96,21.99,21.91,21.99,66
20161001|2016-06-14 19:30,15,21.97,22,21.97,22,53
20161001|2016-06-14 20:00,15,21.95,22.01,21.91,22.01,89
20161001|2016-06-14 20:30,15,22,22.01,21.98,22,6
20161001|2016-06-14 21:00,15,21.95,21.95,21.95,21.95,2
20161001|2016-06-14 22:00,15,21.89,21.89,21.89,21.89,2
20161001|2016-06-15 00:00,15,21.85,21.85,21.83,21.85,14
20161001|2016-06-15 00:30,15,21.85,21.85,21.83,21.83,9
20161001|2016-06-15 01:00,15,21.79,21.79,21.79,21.79,1
20161001|2016-06-15 01:30,15,21.77,21.77,21.73,21.73,28
20161001|2016-06-15 02:00,15,21.7,21.73,21.65,21.69,41
20161001|2016-06-15 02:30,15,21.65,21.65,21.65,21.65,10
20161001|2016-06-15 03:00,15,21.75,21.75,21.67,21.67,9
20161001|2016-06-15 04:00,15,21.64,21.64,21.6,21.61,17
20161001|2016-06-15 05:00,15,21.6,21.6,21.54,21.54,75
20161001|2016-06-15 05:30,15,21.54,21.59,21.54,21.59,34
20161001|2016-06-15 06:00,15,21.6,21.61,21.6,21.6,22
20161001|2016-06-15 06:30,15,21.58,21.6,21.55,21.59,24
20161001|2016-06-15 07:00,15,21.57,21.58,21.5,21.55,60
20161001|2016-06-15 07:30,15,21.57,21.66,21.57,21.63,251
20161001|2016-06-15 08:00,15,21.65,21.73,21.5,21.54,364
20161001|2016-06-15 08:30,15,21.5,21.61,21.25,21.27,1454
20161001|2016-06-15 09:00,15,21.25,21.3,21.08,21.27,836
20161001|2016-06-15 09:30,15,21.25,21.28,21.16,21.28,596
20161001|2016-06-15 10:00,15,21.25,21.34,21.15,21.34,1014
20161001|2016-06-15 10:30,15,21.33,21.35,21.25,21.28,311
20161001|2016-06-15 11:00,15,21.27,21.32,21.25,21.3,307
20161001|2016-06-15 11:30,15,21.32,21.4,21.3,21.37,612
20161001|2016-06-15 12:00,15,21.36,21.39,21.31,21.35,272
20161001|2016-06-15 12:30,15,21.32,21.37,21.23,21.29,443
20161001|2016-06-15 13:00,15,21.26,21.33,21.13,21.22,1506
20161001|2016-06-15 13:30,15,21.25,21.25,21.09,21.13,1053
20161001|2016-06-15 14:00,15,21.13,21.15,21.02,21.05,1173
20161001|2016-06-15 14:30,15,21.03,21.52,21.02,21.48,2214
20161001|2016-06-15 15:00,15,21.45,21.59,21.43,21.45,2001
20161001|2016-06-15 15:30,16,21.47,21.52,21.45,21.49,72
20161001|2016-06-15 16:00,16,21.5,21.5,21.5,21.5,1
20161001|2016-06-15 16:30,16,21.5,21.5,21.5,21.5,2
20161001|2016-06-15 17:00,16,21.5,21.5,21.5,21.5,11
20161001|2016-06-15 17:30,16,21.5,21.5,21.5,21.5,9
20161001|2016-06-15 18:00,16,21.51,21.52,21.51,21.52,7
20161001|2016-06-15 20:30,16,21.49,21.49,21.49,21.49,3
20161001|2016-06-15 21:00,16,21.49,21.49,21.49,21.49,1
20161001|2016-06-15 21:30,16,21.52,21.64,21.52,21.64,38
20161001|2016-06-15 22:30,16,21.62,21.62,21.62,21.62,6
20161001|2016-06-15 23:30,16,21.72,21.72,21.72,21.72,13
20161001|2016-06-16 00:00,16,21.75,21.78,21.75,21.78,13
20161001|2016-06-16 01:00,16,21.84,21.9,21.83,21.9,43
20161001|2016-06-16 01:30,16,21.9,21.9,21.88,21.9,14
20161001|2016-06-16 02:00,16,21.85,21.86,21.75,21.82,52
20161001|2016-06-16 02:30,16,21.8,21.8,21.78,21.79,13
20161001|2016-06-16 03:00,16,21.83,21.85,21.8,21.8,65
20161001|2016-06-16 04:00,16,21.85,21.85,21.82,21.83,85
20161001|2016-06-16 04:30,16,21.83,21.83,21.83,21.83,3
20161001|2016-06-16 05:00,16,21.82,21.82,21.8,21.8,21
20161001|2016-06-16 05:30,16,21.8,21.87,21.79,21.87,158
20161001|2016-06-16 06:00,16,21.9,21.96,21.9,21.96,26
20161001|2016-06-16 06:30,16,21.98,21.98,21.89,21.9,104
20161001|2016-06-16 07:00,16,21.9,22,21.9,21.97,35
20161001|2016-06-16 07:30,16,21.95,22,21.93,21.95,107
20161001|2016-06-16 08:00,16,21.98,22.1,21.96,22.05,212
20161001|2016-06-16 08:30,16,22,22.55,21.97,22.55,1535
20161001|2016-06-16 09:00,16,22.55,22.58,22.2,22.3,1515
20161001|2016-06-16 09:30,16,22.3,22.45,22.18,22.2,1038
20161001|2016-06-16 10:00,16,22.2,22.2,21.9,21.95,834
20161001|2016-06-16 10:30,16,21.95,22.25,21.89,22.15,649
20161001|2016-06-16 11:00,16,22.19,22.3,21.92,21.93,1241
20161001|2016-06-16 11:30,16,21.95,22.1,21.78,21.82,742
20161001|2016-06-16 12:00,16,21.82,21.85,21.7,21.85,589
20161001|2016-06-16 12:30,16,21.85,22.15,21.8,22.1,573
20161001|2016-06-16 13:00,16,22.1,22.15,21.58,21.75,838
20161001|2016-06-16 13:30,16,21.75,21.8,21.49,21.55,1036
20161001|2016-06-16 14:00,16,21.6,21.6,21.1,21.1,1306
20161001|2016-06-16 14:30,16,21.1,21.2,20.95,21.09,1327
20161001|2016-06-16 15:00,16,21.1,21.15,21.02,21.1,2187
20161001|2016-06-16 15:30,17,21.2,21.2,21.15,21.15,3
20161001|2016-06-16 16:00,17,21.15,21.15,21.15,21.15,2
20161001|2016-06-16 17:00,17,21.18,21.2,21.18,21.2,11
20161001|2016-06-16 17:30,17,21.18,21.21,21.17,21.21,28
20161001|2016-06-16 18:00,17,21.19,21.19,21.18,21.18,12
20161001|2016-06-16 18:30,17,21.18,21.18,21.15,21.15,29
20161001|2016-06-16 19:00,17,21.13,21.13,21.1,21.1,13
20161001|2016-06-16 19:30,17,21.07,21.09,21.07,21.09,15
20161001|2016-06-16 20:30,17,21.07,21.07,21.06,21.06,2
20161001|2016-06-16 21:30,17,21.01,21.01,21.01,21.01,6
20161001|2016-06-16 22:00,17,21.02,21.02,21.02,21.02,19
20161001|2016-06-16 22:30,17,21.02,21.02,21.01,21.02,6
20161001|2016-06-16 23:00,17,21.06,21.06,21.06,21.06,6
20161001|2016-06-16 23:30,17,21.08,21.09,21.05,21.05,16
20161001|2016-06-17 00:00,17,21.07,21.07,21.04,21.04,8
20161001|2016-06-17 00:30,17,21.02,21.04,21.02,21.04,15
20161001|2016-06-17 01:00,17,21.11,21.11,21.11,21.11,9
20161001|2016-06-17 01:30,17,21.12,21.15,21.12,21.15,11
20161001|2016-06-17 02:00,17,21.2,21.22,21.12,21.12,32
20161001|2016-06-17 02:30,17,21.04,21.2,21.04,21.15,40
20161001|2016-06-17 03:00,17,21.2,21.2,21.15,21.15,64
20161001|2016-06-17 04:00,17,21.15,21.15,21.07,21.1,11
20161001|2016-06-17 05:00,17,21.2,21.2,21.16,21.16,10
20161001|2016-06-17 05:30,17,21.15,21.15,21.15,21.15,1
20161001|2016-06-17 06:00,17,21.15,21.23,21.15,21.2,10
20161001|2016-06-17 06:30,17,21.2,21.21,21.1,21.1,21
20161001|2016-06-17 07:00,17,21.05,21.05,21,21,10
20161001|2016-06-17 07:30,17,21.07,21.07,21.04,21.05,33
20161001|2016-06-17 08:00,17,21.05,21.08,21.02,21.07,98
20161001|2016-06-17 08:30,17,21.1,21.23,21.03,21.1,731
20161001|2016-06-17 09:00,17,21.1,21.13,20.85,21.05,769
20161001|2016-06-17 09:30,17,21.1,21.2,21.02,21.08,499
20161001|2016-06-17 10:00,17,21.1,21.26,21.1,21.23,1090
20161001|2016-06-17 10:30,17,21.25,21.27,21.05,21.1,657
20161001|2016-06-17 11:00,17,21.1,21.1,20.93,21,1307
20161001|2016-06-17 11:30,17,21,21.14,21,21.1,315
20161001|2016-06-17 12:00,17,21.1,21.16,20.97,21,190
20161001|2016-06-17 12:30,17,21,21,20.88,20.9,498
20161001|2016-06-17 13:00,17,20.9,20.98,20.86,20.9,326
20161001|2016-06-17 13:30,17,20.92,20.95,20.85,20.95,211
20161001|2016-06-17 14:00,17,21,21.15,21,21.1,663
20161001|2016-06-17 14:30,17,21.15,21.28,21.02,21.1,576
20161001|2016-06-17 15:00,17,21.14,21.36,21.12,21.23,540
20161001|2016-06-19 17:00,20,21.1,21.1,20.68,20.7,39
20161001|2016-06-19 18:30,20,20.68,20.68,20.68,20.68,3
20161001|2016-06-19 19:00,20,20.67,20.68,20.65,20.65,24
20161001|2016-06-19 19:30,20,20.6,20.62,20.6,20.62,16
20161001|2016-06-19 20:00,20,20.6,20.6,20.58,20.58,7
20161001|2016-06-19 20:30,20,20.6,20.6,20.53,20.53,3
20161001|2016-06-19 21:30,20,20.55,20.55,20.55,20.55,2
20161001|2016-06-19 22:30,20,20.5,20.5,20.5,20.5,1
20161001|2016-06-20 00:00,20,20.46,20.46,20.46,20.46,1
20161001|2016-06-20 01:30,20,20.4,20.4,20.38,20.4,36
20161001|2016-06-20 02:00,20,20.42,20.47,20.4,20.4,103
20161001|2016-06-20 02:30,20,20.43,20.43,20.35,20.35,334
20161001|2016-06-20 03:00,20,20.4,20.42,20.36,20.37,81
20161001|2016-06-20 03:30,20,20.36,20.42,20.35,20.35,64
20161001|2016-06-20 04:00,20,20.3,20.3,20.28,20.3,76
20161001|2016-06-20 04:30,20,20.3,20.3,20.3,20.3,10
20161001|2016-06-20 05:00,20,20.3,20.32,20.3,20.3,63
20161001|2016-06-20 05:30,20,20.32,20.32,20.3,20.32,33
20161001|2016-06-20 06:00,20,20.3,20.3,20.25,20.27,39
20161001|2016-06-20 06:30,20,20.25,20.29,20.25,20.28,48
20161001|2016-06-20 07:00,20,20.25,20.35,20.22,20.35,375
20161001|2016-06-20 07:30,20,20.35,20.37,20.32,20.36,141
20161001|2016-06-20 08:00,20,20.4,20.42,20.3,20.4,308
20161001|2016-06-20 08:30,20,20.4,20.4,20.17,20.27,624
20161001|2016-06-20 09:00,20,20.25,20.27,20.09,20.15,635
20161001|2016-06-20 09:30,20,20.13,20.2,20.08,20.15,644
20161001|2016-06-20 10:00,20,20.15,20.17,20.1,20.15,771
20161001|2016-06-20 10:30,20,20.15,20.3,20.1,20.22,517
20161001|2016-06-20 11:00,20,20.23,20.23,20.17,20.17,158
20161001|2016-06-20 11:30,20,20.15,20.2,20.1,20.13,242
20161001|2016-06-20 12:00,20,20.12,20.35,20.1,20.34,886
20161001|2016-06-20 12:30,20,20.33,20.34,20.2,20.25,432
20161001|2016-06-20 13:00,20,20.2,20.32,20.2,20.3,518
20161001|2016-06-20 13:30,20,20.3,20.3,20.17,20.2,395
20161001|2016-06-20 14:00,20,20.15,20.35,20.15,20.35,603
20161001|2016-06-20 14:30,20,20.35,20.37,20.23,20.35,831
20161001|2016-06-20 15:00,20,20.35,20.49,20.3,20.32,667
20161001|2016-06-20 15:30,21,20.32,20.32,20.04,20.04,82
20161001|2016-06-20 16:00,21,20.09,20.21,20.09,20.21,15
20161001|2016-06-20 18:30,21,20.2,20.2,20.2,20.2,4
20161001|2016-06-20 19:00,21,20.2,20.3,20.2,20.21,96
20161001|2016-06-20 19:30,21,20.15,20.15,20.13,20.15,12
20161001|2016-06-20 20:00,21,20.21,20.21,20.21,20.21,4
20161001|2016-06-20 20:30,21,20.13,20.13,20.13,20.13,1
20161001|2016-06-21 01:30,21,20.15,20.15,20.15,20.15,10
20161001|2016-06-21 02:00,21,20.1,20.1,20,20.04,58
20161001|2016-06-21 02:30,21,20.05,20.05,20.05,20.05,14
20161001|2016-06-21 03:00,21,20.08,20.08,20.02,20.05,25
20161001|2016-06-21 03:30,21,19.99,20,19.99,20,3
20161001|2016-06-21 04:00,21,20,20.01,19.93,19.99,339
20161001|2016-06-21 04:30,21,20,20,19.96,19.96,39
20161001|2016-06-21 05:00,21,20,20,19.88,19.88,193
20161001|2016-06-21 06:00,21,19.95,19.95,19.94,19.94,17
20161001|2016-06-21 06:30,21,19.9,19.9,19.88,19.89,179
20161001|2016-06-21 07:00,21,19.89,19.94,19.87,19.94,162
20161001|2016-06-21 07:30,21,19.95,20.08,19.94,20,416
20161001|2016-06-21 08:00,21,20.04,20.05,20,20.05,138
20161001|2016-06-21 08:30,21,20.05,20.29,20,20.29,946
20161001|2016-06-21 09:00,21,20.3,20.43,20.13,20.3,1710
20161001|2016-06-21 09:30,21,20.25,20.43,20.24,20.35,480
20161001|2016-06-21 10:00,21,20.34,20.38,20.17,20.35,480
20161001|2016-06-21 10:30,21,20.4,20.48,20.34,20.34,335
20161001|2016-06-21 11:00,21,20.31,20.43,20.23,20.25,255
20161001|2016-06-21 11:30,21,20.23,20.4,20.22,20.37,718
20161001|2016-06-21 12:00,21,20.39,20.48,20.34,20.45,586
20161001|2016-06-21 12:30,21,20.45,20.5,20.34,20.37,651
20161001|2016-06-21 13:00,21,20.37,20.44,20.32,20.35,133
20161001|2016-06-21 13:30,21,20.35,20.4,20.18,20.3,411
20161001|2016-06-21 14:00,21,20.3,20.36,20.07,20.1,580
20161001|2016-06-21 14:30,21,20.15,20.25,20.13,20.17,815
20161001|2016-06-21 15:00,21,20.2,20.3,20.15,20.28,423
20161001|2016-06-21 15:30,22,20.26,20.27,20.26,20.26,57
20161001|2016-06-21 16:00,22,20.3,20.3,20.3,20.3,5
20161001|2016-06-21 17:30,22,20.26,20.26,20.26,20.26,13
20161001|2016-06-21 18:00,22,20.23,20.23,20.2,20.21,36
20161001|2016-06-21 20:30,22,20.2,20.2,20.2,20.2,35
20161001|2016-06-21 21:30,22,20.2,20.22,20.2,20.2,5
20161001|2016-06-21 22:00,22,20.2,20.2,20.2,20.2,1
20161001|2016-06-22 01:00,22,20.1,20.1,20.08,20.08,8
20161001|2016-06-22 01:30,22,20.05,20.05,20.05,20.05,2
20161001|2016-06-22 02:00,22,20.08,20.1,20.05,20.1,12
20161001|2016-06-22 02:30,22,20.1,20.2,20.1,20.2,8
20161001|2016-06-22 03:00,22,20.2,20.2,20.2,20.2,2
20161001|2016-06-22 04:00,22,20.15,20.15,20.15,20.15,1
20161001|2016-06-22 04:30,22,20.15,20.15,20.15,20.15,32
20161001|2016-06-22 05:30,22,20.15,20.15,20.15,20.15,2
20161001|2016-06-22 06:00,22,20.08,20.1,20.08,20.1,9
20161001|2016-06-22 06:30,22,20.1,20.12,20.1,20.12,2
20161001|2016-06-22 07:00,22,20.15,20.2,20.15,20.19,58
20161001|2016-06-22 07:30,22,20.15,20.15,20.15,20.15,1
20161001|2016-06-22 08:30,22,20.2,20.28,20.15,20.25,681
20161001|2016-06-22 09:00,22,20.25,20.25,20.03,20.05,253
20161001|2016-06-22 09:30,22,20.07,20.09,19.83,19.94,639
20161001|2016-06-22 10:00,22,19.95,20,19.85,19.9,148
20161001|2016-06-22 10:30,22,19.9,20.09,19.9,19.93,569
20161001|2016-06-22 11:00,22,19.95,20.25,19.95,20.2,690
20161001|2016-06-22 11:30,22,20.15,20.34,20.12,20.13,1116
20161001|2016-06-22 12:00,22,20.15,20.45,20.13,20.24,1815
20161001|2016-06-22 12:30,22,20.24,20.24,20.08,20.11,472
20161001|2016-06-22 13:00,22,20.15,20.37,20.12,20.25,256
20161001|2016-06-22 13:30,22,20.25,20.43,20.25,20.27,713
20161001|2016-06-22 14:00,22,20.3,20.5,20.17,20.48,1344
20161001|2016-06-22 14:30,22,20.5,20.5,20.13,20.2,2509
20161001|2016-06-22 15:00,22,20.19,20.3,20.17,20.2,913
20161001|2016-06-22 15:30,23,20.25,20.25,20.15,20.25,89
20161001|2016-06-22 16:00,23,20.25,20.29,20.21,20.24,128
20161001|2016-06-22 16:30,23,20.11,20.15,20.11,20.15,14
20161001|2016-06-22 17:00,23,20.12,20.14,20.1,20.13,31
20161001|2016-06-22 17:30,23,20.12,20.15,20.1,20.15,63
20161001|2016-06-22 18:00,23,20.15,20.15,20.1,20.14,27
20161001|2016-06-22 18:30,23,20.1,20.1,20.1,20.1,4
20161001|2016-06-22 19:00,23,20.05,20.05,20,20,44
20161001|2016-06-22 20:00,23,20,20.05,20,20.02,44
20161001|2016-06-22 20:30,23,20.02,20.05,20,20.05,19
20161001|2016-06-22 22:30,23,20.05,20.05,20.05,20.05,1
20161001|2016-06-22 23:00,23,20.07,20.07,20.05,20.05,4
20161001|2016-06-23 00:30,23,20,20,19.95,20,27
20161001|2016-06-23 01:00,23,20.05,20.05,19.98,20,21
20161001|2016-06-23 01:30,23,20.05,20.09,20.04,20.09,24
20161001|2016-06-23 02:00,23,20.14,20.15,20,20.05,18
20161001|2016-06-23 02:30,23,20.08,20.15,20.05,20.07,23
20161001|2016-06-23 03:00,23,19.96,19.99,19.93,19.99,25
20161001|2016-06-23 03:30,23,19.98,19.98,19.93,19.93,14
20161001|2016-06-23 04:00,23,19.9,19.9,19.5,19.53,202
20161001|2016-06-23 04:30,23,19.5,19.6,19.5,19.58,31
20161001|2016-06-23 05:00,23,19.59,19.6,19.59,19.6,8
20161001|2016-06-23 05:30,23,19.65,19.65,19.6,19.65,19
20161001|2016-06-23 06:00,23,19.61,19.61,19.53,19.57,36
20161001|2016-06-23 06:30,23,19.56,19.65,19.56,19.65,6
20161001|2016-06-23 07:00,23,19.65,19.65,19.52,19.54,34
20161001|2016-06-23 07:30,23,19.59,19.6,19.54,19.54,68
20161001|2016-06-23 08:00,23,19.53,19.73,19.53,19.6,260
20161001|2016-06-23 08:30,23,19.65,19.83,19.6,19.65,705
20161001|2016-06-23 09:00,23,19.65,19.75,19.58,19.65,325
20161001|2016-06-23 09:30,23,19.7,19.78,19.58,19.6,317
20161001|2016-06-23 10:00,23,19.6,19.65,19.52,19.52,495
20161001|2016-06-23 10:30,23,19.53,19.6,19.48,19.55,314
20161001|2016-06-23 11:00,23,19.55,19.59,19.45,19.45,379
20161001|2016-06-23 11:30,23,19.47,19.6,19.42,19.57,354
20161001|2016-06-23 12:00,23,19.56,19.6,19.52,19.52,216
20161001|2016-06-23 12:30,23,19.55,19.6,19.49,19.49,326
20161001|2016-06-23 13:00,23,19.5,19.53,19.4,19.45,403
20161001|2016-06-23 13:30,23,19.43,19.49,19.38,19.4,520
20161001|2016-06-23 14:00,23,19.41,19.55,19.41,19.5,1071
20161001|2016-06-23 14:30,23,19.48,19.52,19.2,19.3,1280
20161001|2016-06-23 15:00,23,19.32,19.32,18.92,19,2681
20161001|2016-06-23 15:30,24,18.9,18.95,18.87,18.87,106
20161001|2016-06-23 16:00,24,18.9,18.9,18.77,18.79,186
20161001|2016-06-23 16:30,24,18.9,18.9,18.9,18.9,9
20161001|2016-06-23 17:00,24,18.75,18.8,18.7,18.75,72
20161001|2016-06-23 17:30,24,18.75,18.92,18.74,18.9,104
20161001|2016-06-23 18:00,24,18.95,19.52,18.88,19.25,131
20161001|2016-06-23 18:30,24,19.2,19.25,19.15,19.24,30
20161001|2016-06-23 19:00,24,19.3,19.3,19.15,19.18,43
20161001|2016-06-23 19:30,24,19.27,19.65,19.2,19.59,87
20161001|2016-06-23 20:00,24,19.62,20.72,19.55,19.6,732
20161001|2016-06-23 20:30,24,19.67,19.7,19.5,19.7,47
20161001|2016-06-23 21:00,24,19.77,20.7,19.75,20.6,196
20161001|2016-06-23 21:30,24,20.62,21.75,20.6,21.51,639
20161001|2016-06-23 22:00,24,21.55,22.35,21.5,22.15,169
20161001|2016-06-23 22:30,24,22.25,23.21,22.05,22.93,323
20161001|2016-06-23 23:00,24,23.05,23.95,22.79,23.78,196
20161001|2016-06-23 23:30,24,23.79,24.4,23.55,23.75,198
20161001|2016-06-24 00:00,24,23.7,23.8,23.05,23.8,65
20161001|2016-06-24 00:30,24,23.75,24,23.65,24,84
20161001|2016-06-24 01:00,24,24,24.1,23.24,23.25,387
20161001|2016-06-24 01:30,24,23.25,23.27,23.11,23.22,68
20161001|2016-06-24 02:00,24,23.15,23.25,22.6,22.75,93
20161001|2016-06-24 02:30,24,22.75,22.8,21.6,21.6,219
20161001|2016-06-24 03:00,24,21.56,21.71,20.6,20.61,327
20161001|2016-06-24 03:30,24,20.65,20.95,20.6,20.9,106
20161001|2016-06-24 04:00,24,20.95,21.15,20.9,21.1,81
20161001|2016-06-24 04:30,24,21.15,21.15,20.95,21.08,54
20161001|2016-06-24 05:00,24,21.03,21.25,21.03,21.25,77
20161001|2016-06-24 05:30,24,21.2,21.3,21.13,21.2,107
20161001|2016-06-24 06:00,24,21.1,21.27,21.04,21.22,139
20161001|2016-06-24 06:30,24,21.2,21.22,21.12,21.18,215
20161001|2016-06-24 07:00,24,21.14,21.2,20.83,20.9,824
20161001|2016-06-24 07:30,24,20.94,20.95,20.56,20.75,828
20161001|2016-06-24 08:00,24,20.7,20.96,20.69,20.75,583
20161001|2016-06-24 08:30,24,20.75,20.8,19.98,20,3304
20161001|2016-06-24 09:00,24,20,20.56,19.94,20.37,2052
20161001|2016-06-24 09:30,24,20.3,20.66,20.26,20.65,1848
20161001|2016-06-24 10:00,24,20.66,20.95,20.65,20.8,776
20161001|2016-06-24 10:30,24,20.8,20.98,20.75,20.78,492
20161001|2016-06-24 11:00,24,20.8,21.05,20.8,20.83,1032
20161001|2016-06-24 11:30,24,20.8,21.16,20.73,21.05,651
20161001|2016-06-24 12:00,24,21.05,21.25,21,21.05,452
20161001|2016-06-24 12:30,24,21.05,21.05,20.84,20.95,531
20161001|2016-06-24 13:00,24,20.96,21.25,20.9,21.25,443
20161001|2016-06-24 13:30,24,21.3,21.55,21.3,21.45,504
20161001|2016-06-24 14:00,24,21.5,21.75,21.28,21.58,782
20161001|2016-06-24 14:30,24,21.6,21.6,20.97,21.5,1397
20161001|2016-06-24 15:00,24,21.5,22.15,21.49,22.03,2295
20161001|2016-06-26 17:00,27,22.27,22.29,22.27,22.29,3
20161001|2016-06-26 18:00,27,22.47,22.47,22.47,22.47,1
20161001|2016-06-26 18:30,27,22.43,22.43,22.25,22.25,28
20161001|2016-06-26 19:00,27,22.25,22.33,22.08,22.33,53
20161001|2016-06-26 19:30,27,22.1,22.22,22.1,22.17,20
20161001|2016-06-26 20:00,27,22.15,22.22,22.09,22.22,22
20161001|2016-06-26 20:30,27,22.22,22.29,22.1,22.1,48
20161001|2016-06-26 21:00,27,22.12,22.22,22.12,22.19,57
20161001|2016-06-26 21:30,27,22.24,22.27,22.24,22.27,24
20161001|2016-06-26 22:00,27,22.21,22.21,22.08,22.1,22
20161001|2016-06-26 22:30,27,22.05,22.05,22.02,22.05,14
20161001|2016-06-26 23:00,27,22,22.1,22,22.1,11
20161001|2016-06-26 23:30,27,22.1,22.1,21.9,21.95,6
20161001|2016-06-27 00:00,27,21.92,21.93,21.88,21.88,9
20161001|2016-06-27 00:30,27,21.9,21.9,21.86,21.89,139
20161001|2016-06-27 01:00,27,21.89,21.91,21.72,21.8,64
20161001|2016-06-27 01:30,27,21.88,21.92,21.84,21.9,90
20161001|2016-06-27 02:00,27,21.95,21.96,21.55,21.57,47
20161001|2016-06-27 02:30,27,21.65,21.68,21.6,21.65,19
20161001|2016-06-27 03:00,27,21.7,21.85,21.68,21.85,45
20161001|2016-06-27 03:30,27,22,22.02,21.8,21.8,68
20161001|2016-06-27 04:00,27,21.8,21.82,21.57,21.64,32
20161001|2016-06-27 05:00,27,21.85,21.85,21.68,21.76,30
20161001|2016-06-27 05:30,27,21.75,21.93,21.75,21.92,69
20161001|2016-06-27 06:00,27,21.92,21.94,21.85,21.94,17
20161001|2016-06-27 06:30,27,21.8,22.13,21.78,22.07,172
20161001|2016-06-27 07:00,27,22.05,22.05,21.73,21.9,66
20161001|2016-06-27 07:30,27,21.95,21.95,21.85,21.87,40
20161001|2016-06-27 08:00,27,21.75,21.76,21.65,21.73,392
20161001|2016-06-27 08:30,27,21.75,22.08,21.6,21.95,1348
20161001|2016-06-27 09:00,27,21.95,22.3,21.86,22.23,2126
20161001|2016-06-27 09:30,27,22.22,22.4,22.12,22.36,820
20161001|2016-06-27 10:00,27,22.39,22.39,21.95,22,921
20161001|2016-06-27 10:30,27,22,22.1,21.83,22.1,830
20161001|2016-06-27 11:00,27,22.15,22.15,21.91,21.92,536
20161001|2016-06-27 11:30,27,21.88,22.32,21.83,22.05,745
20161001|2016-06-27 12:00,27,22.05,22.13,21.9,21.92,833
20161001|2016-06-27 12:30,27,21.9,22.2,21.87,22.1,775
20161001|2016-06-27 13:00,27,22.12,22.15,21.95,21.95,1328
20161001|2016-06-27 13:30,27,21.95,22.24,21.93,22.2,864
20161001|2016-06-27 14:00,27,22.17,22.25,22.03,22.15,1345
20161001|2016-06-27 14:30,27,22.15,22.15,21.82,21.85,1698
20161001|2016-06-27 15:00,27,21.85,22.98,21.85,22.9,2015
20161001|2016-06-27 15:30,28,22.65,22.69,22.53,22.66,414
20161001|2016-06-27 16:00,28,22.66,22.66,22.55,22.56,24
20161001|2016-06-27 16:30,28,22.5,22.5,22.5,22.5,4
20161001|2016-06-27 17:00,28,22.5,22.5,22.4,22.4,11
20161001|2016-06-27 17:30,28,22.37,22.42,22.33,22.42,17
20161001|2016-06-27 18:00,28,22.4,22.45,22.4,22.43,7
20161001|2016-06-27 18:30,28,22.45,22.47,22.4,22.45,37
20161001|2016-06-27 19:00,28,22.5,22.5,22.48,22.48,12
20161001|2016-06-27 19:30,28,22.45,22.48,22.45,22.45,7
20161001|2016-06-27 20:00,28,22.45,22.45,22.31,22.31,18
20161001|2016-06-27 20:30,28,22.2,22.23,22.1,22.1,10
20161001|2016-06-27 21:00,28,22.1,22.11,22.1,22.11,4
20161001|2016-06-27 21:30,28,22.05,22.05,22.05,22.05,1
20161001|2016-06-27 22:00,28,22.04,22.05,21.88,21.9,19
20161001|2016-06-28 01:30,28,21.85,21.85,21.85,21.85,2
20161001|2016-06-28 02:00,28,21.8,21.85,21.75,21.77,69
20161001|2016-06-28 02:30,28,21.8,21.8,21.7,21.75,19
20161001|2016-06-28 03:00,28,21.74,21.75,21.68,21.7,29
20161001|2016-06-28 03:30,28,21.7,21.8,21.65,21.73,28
20161001|2016-06-28 04:00,28,21.75,21.75,21.57,21.65,12
20161001|2016-06-28 04:30,28,21.56,21.56,21.5,21.5,8
20161001|2016-06-28 05:00,28,21.47,21.6,21.47,21.57,38
20161001|2016-06-28 05:30,28,21.57,21.6,21.57,21.6,12
20161001|2016-06-28 06:00,28,21.57,21.75,21.57,21.7,55
20161001|2016-06-28 06:30,28,21.72,21.73,21.7,21.7,37
20161001|2016-06-28 07:00,28,21.7,21.75,21.5,21.58,131
20161001|2016-06-28 07:30,28,21.59,21.6,21.46,21.46,89
20161001|2016-06-28 08:00,28,21.48,21.54,21.39,21.4,198
20161001|2016-06-28 08:30,28,21.4,21.45,21.16,21.23,2088
20161001|2016-06-28 09:00,28,21.2,21.35,21.14,21.33,1060
20161001|2016-06-28 09:30,28,21.32,21.48,21.27,21.45,628
20161001|2016-06-28 10:00,28,21.4,21.56,21.37,21.56,846
20161001|2016-06-28 10:30,28,21.57,21.6,21.43,21.45,440
20161001|2016-06-28 11:00,28,21.45,21.5,21.36,21.4,121
20161001|2016-06-28 11:30,28,21.4,21.42,21.25,21.35,216
20161001|2016-06-28 12:00,28,21.35,21.45,21.33,21.4,312
20161001|2016-06-28 12:30,28,21.39,21.4,21.2,21.22,351
20161001|2016-06-28 13:00,28,21.2,21.33,21.15,21.15,313
20161001|2016-06-28 13:30,28,21.1,21.1,20.87,21,782
20161001|2016-06-28 14:00,28,21,21.01,20.85,20.9,658
20161001|2016-06-28 14:30,28,20.9,20.92,20.7,20.8,739
20161001|2016-06-28 15:00,28,20.79,20.8,20.5,20.53,1406
20161001|2016-06-28 15:30,29,20.65,20.65,20.54,20.55,51
20161001|2016-06-28 17:30,29,20.56,20.56,20.56,20.56,1
20161001|2016-06-28 18:00,29,20.65,20.65,20.53,20.53,22
20161001|2016-06-28 18:30,29,20.53,20.54,20.5,20.5,18
20161001|2016-06-28 19:00,29,20.54,20.54,20.54,20.54,5
20161001|2016-06-28 20:30,29,20.53,20.53,20.33,20.5,121
20161001|2016-06-28 21:00,29,20.49,20.49,20.49,20.49,1
20161001|2016-06-28 21:30,29,20.51,20.51,20.41,20.41,3
20161001|2016-06-28 22:00,29,20.44,20.44,20.44,20.44,2
20161001|2016-06-29 01:30,29,20.33,20.33,20.33,20.33,10
20161001|2016-06-29 02:00,29,20.4,20.4,20.33,20.35,19
20161001|2016-06-29 02:30,29,20.4,20.45,20.4,20.45,5
20161001|2016-06-29 03:00,29,20.42,20.42,20.35,20.35,18
20161001|2016-06-29 03:30,29,20.4,20.41,20.3,20.31,9
20161001|2016-06-29 04:00,29,20.29,20.34,20.25,20.3,17
20161001|2016-06-29 04:30,29,20.3,20.33,20.3,20.33,4
20161001|2016-06-29 05:00,29,20.3,20.3,20.18,20.2,82
20161001|2016-06-29 05:30,29,20.25,20.25,20.18,20.18,4
20161001|2016-06-29 06:00,29,20.27,20.27,20.27,20.27,1
20161001|2016-06-29 06:30,29,20.3,20.35,20.25,20.33,20
20161001|2016-06-29 07:00,29,20.31,20.34,20.3,20.34,63
20161001|2016-06-29 07:30,29,20.35,20.35,20.25,20.25,26
20161001|2016-06-29 08:00,29,20.34,20.44,20.32,20.4,169
20161001|2016-06-29 08:30,29,20.35,20.5,20.34,20.42,1322
20161001|2016-06-29 09:00,29,20.41,20.41,20.28,20.35,702
20161001|2016-06-29 09:30,29,20.36,20.4,20.28,20.38,532
20161001|2016-06-29 10:00,29,20.4,20.45,20.32,20.33,420
20161001|2016-06-29 10:30,29,20.33,20.33,20.2,20.25,349
20161001|2016-06-29 11:00,29,20.2,20.2,20.05,20.05,940
20161001|2016-06-29 11:30,29,20.09,20.2,20.07,20.15,433
20161001|2016-06-29 12:00,29,20.15,20.28,20.15,20.2,269
20161001|2016-06-29 12:30,29,20.2,20.25,20.17,20.2,237
20161001|2016-06-29 13:00,29,20.15,20.25,20.1,20.16,474
20161001|2016-06-29 13:30,29,20.14,20.3,20.12,20.25,648
20161001|2016-06-29 14:00,29,20.2,20.28,20.15,20.2,237
20161001|2016-06-29 14:30,29,20.25,20.35,20.15,20.25,602
20161001|2016-06-29 15:00,29,20.2,20.2,19.93,19.94,1354
20161001|2016-06-29 15:30,30,20.01,20.01,19.9,19.9,49
20161001|2016-06-29 16:00,30,19.9,19.91,19.9,19.91,7
20161001|2016-06-29 16:30,30,19.95,19.95,19.95,19.95,13
20161001|2016-06-29 17:00,30,19.95,19.95,19.95,19.95,14
20161001|2016-06-29 17:30,30,19.95,19.95,19.94,19.94,27
20161001|2016-06-29 18:00,30,19.95,19.95,19.93,19.95,65
20161001|2016-06-29 18:30,30,19.89,19.89,19.85,19.85,4
20161001|2016-06-29 19:00,30,19.9,19.9,19.9,19.9,2
20161001|2016-06-29 19:30,30,19.9,19.9,19.89,19.9,5
20161001|2016-06-29 20:00,30,19.9,19.9,19.89,19.9,52
20161001|2016-06-29 20:30,30,19.9,19.9,19.85,19.85,17
20161001|2016-06-29 21:00,30,19.87,19.87,19.84,19.84,27
20161001|2016-06-29 22:30,30,19.85,19.92,19.84,19.92,13
20161001|2016-06-30 00:00,30,19.95,20.03,19.95,20.03,15
20161001|2016-06-30 01:00,30,20.03,20.03,19.98,20,19
20161001|2016-06-30 01:30,30,20.05,20.07,20,20,21
20161001|2016-06-30 02:00,30,20,20.19,20,20.13,27
20161001|2016-06-30 02:30,30,20.1,20.12,19.85,19.85,142
20161001|2016-06-30 03:00,30,19.84,19.95,19.8,19.9,45
20161001|2016-06-30 03:30,30,19.95,19.95,19.95,19.95,6
20161001|2016-06-30 04:00,30,19.9,20,19.87,19.91,26
20161001|2016-06-30 04:30,30,19.9,19.9,19.79,19.83,10
20161001|2016-06-30 05:00,30,19.8,19.8,19.8,19.8,1
20161001|2016-06-30 05:30,30,19.75,19.86,19.75,19.85,37
20161001|2016-06-30 06:00,30,19.85,19.93,19.82,19.93,33
20161001|2016-06-30 06:30,30,19.9,20.01,19.9,20,28
20161001|2016-06-30 07:00,30,19.98,20.07,19.98,20.05,61
20161001|2016-06-30 07:30,30,20,20.02,19.95,19.97,48
20161001|2016-06-30 08:00,30,19.98,20.08,19.95,20.04,128
20161001|2016-06-30 08:30,30,20,20.2,20,20.2,732
20161001|2016-06-30 09:00,30,20.2,20.25,20.08,20.12,875
20161001|2016-06-30 09:30,30,20.1,20.1,20,20.05,605
20161001|2016-06-30 10:00,30,20.05,20.1,19.97,19.97,481
20161001|2016-06-30 10:30,30,19.98,20.05,19.92,20.04,516
20161001|2016-06-30 11:00,30,20.02,20.05,19.9,19.93,397
20161001|2016-06-30 11:30,30,19.95,20.1,19.91,20.06,397
20161001|2016-06-30 12:00,30,20.04,20.25,20.03,20.2,412
20161001|2016-06-30 12:30,30,20.2,20.2,20.03,20.05,241
20161001|2016-06-30 13:00,30,20.05,20.15,20.02,20.15,189
20161001|2016-06-30 13:30,30,20.15,20.25,20.1,20.1,147
20161001|2016-06-30 14:00,30,20.05,20.14,20,20.02,442
20161001|2016-06-30 14:30,30,20.05,20.1,19.97,19.99,494
20161001|2016-06-30 15:00,30,19.97,20.04,19.75,19.8,1622
20161001|2016-06-30 15:30,1,19.9,19.95,19.9,19.95,69
20161001|2016-06-30 16:30,1,19.96,19.96,19.96,19.96,5
20161001|2016-06-30 17:00,1,20,20,19.9,19.9,19
20161001|2016-06-30 17:30,1,19.9,19.95,19.9,19.9,37
20161001|2016-06-30 18:00,1,19.9,19.9,19.89,19.9,45
20161001|2016-06-30 18:30,1,19.9,19.9,19.85,19.89,78
20161001|2016-06-30 19:00,1,19.89,19.92,19.83,19.85,109
20161001|2016-06-30 19:30,1,19.85,19.85,19.8,19.85,26
20161001|2016-06-30 20:00,1,19.85,19.85,19.84,19.84,4
20161001|2016-06-30 20:30,1,19.82,19.82,19.82,19.82,1
20161001|2016-06-30 21:00,1,19.82,19.82,19.82,19.82,1
20161001|2016-06-30 21:30,1,19.82,19.82,19.82,19.82,1
20161001|2016-07-01 00:00,1,19.85,19.85,19.85,19.85,1
20161001|2016-07-01 00:30,1,19.8,19.8,19.8,19.8,6
20161001|2016-07-01 01:00,1,19.85,19.85,19.85,19.85,1
20161001|2016-07-01 02:00,1,19.9,19.9,19.9,19.9,14
20161001|2016-07-01 02:30,1,19.9,20.05,19.9,20.03,25
20161001|2016-07-01 03:00,1,19.96,20.05,19.96,20.05,4
20161001|2016-07-01 03:30,1,20,20.04,19.99,20.02,26
20161001|2016-07-01 04:00,1,19.95,20.05,19.95,20.05,2
20161001|2016-07-01 04:30,1,20.05,20.05,20.03,20.05,10
20161001|2016-07-01 05:00,1,20.08,20.08,20.08,20.08,2
20161001|2016-07-01 05:30,1,20,20,19.95,19.95,3
20161001|2016-07-01 06:30,1,19.9,19.9,19.85,19.85,2
20161001|2016-07-01 07:00,1,19.88,19.95,19.88,19.9,60
20161001|2016-07-01 07:30,1,19.9,19.95,19.9,19.95,53
20161001|2016-07-01 08:00,1,19.95,19.97,19.93,19.94,37
20161001|2016-07-01 08:30,1,19.95,19.99,19.8,19.85,988
20161001|2016-07-01 09:00,1,19.9,19.95,19.74,19.75,540
20161001|2016-07-01 09:30,1,19.75,19.8,19.68,19.73,672
20161001|2016-07-01 10:00,1,19.75,19.98,19.7,19.95,532
20161001|2016-07-01 10:30,1,19.95,20,19.87,19.9,244
20161001|2016-07-01 11:00,1,19.9,20.15,19.85,20.08,388
20161001|2016-07-01 11:30,1,20.1,20.1,20.02,20.05,344
20161001|2016-07-01 12:00,1,20.05,20.12,19.97,20.12,746
20161001|2016-07-01 12:30,1,20.14,20.18,20.01,20.05,619
20161001|2016-07-01 13:00,1,20.04,20.15,20.02,20.14,1025
20161001|2016-07-01 13:30,1,20.12,20.2,20.08,20.08,870
20161001|2016-07-01 14:00,1,20.05,20.07,19.97,19.98,444
20161001|2016-07-01 14:30,1,20,20.1,19.9,19.91,1038
20161001|2016-07-01 15:00,1,19.92,19.95,19.78,19.9,1058
20161001|2016-07-03 17:00,4,19.84,19.85,19.84,19.85,7
20161001|2016-07-03 17:30,4,19.85,19.85,19.85,19.85,1
20161001|2016-07-03 19:00,4,19.93,19.94,19.89,19.89,15
20161001|2016-07-03 19:30,4,19.84,19.85,19.84,19.85,12
20161001|2016-07-03 20:00,4,19.85,19.85,19.79,19.8,51
20161001|2016-07-03 20:30,4,19.75,19.77,19.75,19.77,11
20161001|2016-07-03 22:00,4,19.7,19.74,19.7,19.73,22
20161001|2016-07-03 22:30,4,19.75,19.75,19.74,19.75,18
20161001|2016-07-04 00:00,4,19.75,19.75,19.74,19.74,8
20161001|2016-07-04 00:30,4,19.72,19.75,19.7,19.7,33
20161001|2016-07-04 01:00,4,19.67,19.68,19.59,19.6,178
20161001|2016-07-04 01:30,4,19.6,19.65,19.6,19.64,13
20161001|2016-07-04 02:00,4,19.65,19.8,19.64,19.75,186
20161001|2016-07-04 02:30,4,19.75,19.8,19.75,19.8,11
20161001|2016-07-04 03:00,4,19.8,19.84,19.8,19.84,10
20161001|2016-07-04 03:30,4,19.87,19.93,19.86,19.93,13
20161001|2016-07-04 05:00,4,19.9,19.9,19.9,19.9,4
20161001|2016-07-04 05:30,4,19.9,19.9,19.82,19.82,16
20161001|2016-07-04 06:00,4,19.95,19.95,19.95,19.95,3
20161001|2016-07-04 07:00,4,19.9,19.95,19.9,19.95,12
20161001|2016-07-04 07:30,4,19.95,19.95,19.9,19.9,2
20161001|2016-07-04 08:00,4,19.85,19.85,19.83,19.85,24
20161001|2016-07-04 08:30,4,19.8,19.85,19.8,19.85,50
20161001|2016-07-04 09:00,4,19.85,19.9,19.82,19.85,27
20161001|2016-07-04 09:30,4,19.85,19.9,19.83,19.83,27
20161001|2016-07-04 10:00,4,19.84,20,19.84,19.93,102
20161001|2016-07-04 17:00,5,19.89,19.91,19.89,19.91,2
20161001|2016-07-04 17:30,5,19.86,19.86,19.86,19.86,6
20161001|2016-07-04 18:00,5,19.95,19.95,19.95,19.95,3
20161001|2016-07-04 18:30,5,19.95,19.95,19.95,19.95,2
20161001|2016-07-04 19:00,5,19.98,20,19.98,20,2
20161001|2016-07-04 20:00,5,20.05,20.13,20.05,20.1,11
20161001|2016-07-04 20:30,5,20.1,20.1,20.1,20.1,1
20161001|2016-07-04 21:00,5,20.13,20.13,20.13,20.13,5
20161001|2016-07-04 23:00,5,20.1,20.1,20.1,20.1,1
20161001|2016-07-04 23:30,5,20.15,20.15,20.14,20.14,5
20161001|2016-07-05 00:30,5,20.12,20.12,20.1,20.1,39
20161001|2016-07-05 01:00,5,20.1,20.15,20.08,20.15,25
20161001|2016-07-05 01:30,5,20.17,20.25,20.13,20.25,84
20161001|2016-07-05 02:00,5,20.25,20.4,20.2,20.25,105
20161001|2016-07-05 02:30,5,20.24,20.24,20.24,20.24,3
20161001|2016-07-05 03:00,5,20.3,20.35,20.25,20.35,21
20161001|2016-07-05 03:30,5,20.35,20.35,20.3,20.3,10
20161001|2016-07-05 04:00,5,20.3,20.35,20.28,20.35,10
20161001|2016-07-05 04:30,5,20.35,20.35,20.29,20.29,13
20161001|2016-07-05 05:00,5,20.25,20.3,20.15,20.19,55
20161001|2016-07-05 05:30,5,20.1,20.12,20.1,20.12,27
20161001|2016-07-05 06:00,5,20.1,20.15,20.05,20.1,98
20161001|2016-07-05 06:30,5,20.1,20.2,20.1,20.18,74
20161001|2016-07-05 07:00,5,20.18,20.18,20.14,20.15,55
20161001|2016-07-05 07:30,5,20.2,20.2,20.05,20.1,25
20161001|2016-07-05 08:00,5,20.1,20.15,20.1,20.12,91
20161001|2016-07-05 08:30,5,20.08,20.25,20.05,20.13,525
20161001|2016-07-05 09:00,5,20.15,20.18,20.04,20.05,877
20161001|2016-07-05 09:30,5,20.05,20.1,20,20.08,506
20161001|2016-07-05 10:00,5,20.1,20.19,20.02,20.05,629
20161001|2016-07-05 10:30,5,20.1,20.2,20.07,20.15,473
20161001|2016-07-05 11:00,5,20.15,20.19,20.05,20.06,435
20161001|2016-07-05 11:30,5,20.08,20.19,20.05,20.13,498
20161001|2016-07-05 12:00,5,20.14,20.35,20.13,20.35,672
20161001|2016-07-05 12:30,5,20.35,20.54,20.32,20.48,934
20161001|2016-07-05 13:00,5,20.48,20.49,20.33,20.43,757
20161001|2016-07-05 13:30,5,20.45,20.47,20.4,20.42,316
20161001|2016-07-05 14:00,5,20.44,20.44,20.3,20.33,250
20161001|2016-07-05 14:30,5,20.35,20.4,20.05,20.05,632
20161001|2016-07-05 15:00,5,20.08,20.1,19.9,19.95,833
20161001|2016-07-05 15:30,6,19.96,19.96,19.93,19.94,52
20161001|2016-07-05 16:00,6,19.95,19.95,19.95,19.95,4
20161001|2016-07-05 17:00,6,19.97,19.97,19.97,19.97,9
20161001|2016-07-05 18:00,6,20,20,19.98,19.98,10
20161001|2016-07-05 18:30,6,19.98,20,19.98,20,5
20161001|2016-07-05 19:00,6,20.11,20.16,20.1,20.15,36
20161001|2016-07-05 19:30,6,20.13,20.14,20.13,20.14,2
20161001|2016-07-05 20:00,6,20.25,20.3,20.23,20.3,21
20161001|2016-07-05 20:30,6,20.24,20.24,20.24,20.24,2
20161001|2016-07-05 21:00,6,20.37,20.5,20.37,20.45,42
20161001|2016-07-05 21:30,6,20.45,20.45,20.4,20.45,11
20161001|2016-07-05 22:00,6,20.3,20.3,20.3,20.3,7
20161001|2016-07-05 22:30,6,20.45,20.45,20.33,20.39,38
20161001|2016-07-05 23:00,6,20.35,20.39,20.35,20.37,19
20161001|2016-07-05 23:30,6,20.4,20.4,20.28,20.3,30
20161001|2016-07-06 00:00,6,20.28,20.34,20.23,20.3,61
20161001|2016-07-06 00:30,6,20.26,20.27,20.04,20.1,221
20161001|2016-07-06 01:00,6,20.18,20.18,20.11,20.17,93
20161001|2016-07-06 01:30,6,20.1,20.25,20.1,20.25,4
20161001|2016-07-06 02:00,6,20.1,20.1,19.9,19.9,52
20161001|2016-07-06 02:30,6,20,20.15,20,20.13,78
20161001|2016-07-06 03:00,6,20.17,20.17,20.15,20.15,7
20161001|2016-07-06 03:30,6,20.2,20.3,20.2,20.3,4
20161001|2016-07-06 04:00,6,20.26,20.4,20.26,20.4,75
20161001|2016-07-06 04:30,6,20.35,20.36,20.3,20.3,7
20161001|2016-07-06 05:00,6,20.25,20.38,20.25,20.35,113
20161001|2016-07-06 05:30,6,20.35,20.36,20.3,20.3,50
20161001|2016-07-06 06:00,6,20.2,20.3,20.2,20.3,17
20161001|2016-07-06 06:30,6,20.33,20.35,20.32,20.35,6
20161001|2016-07-06 07:00,6,20.35,20.35,20.31,20.31,28
20161001|2016-07-06 07:30,6,20.34,20.35,20.29,20.35,55
20161001|2016-07-06 08:00,6,20.25,20.27,20.21,20.25,156
20161001|2016-07-06 08:30,6,20.3,20.4,20.1,20.28,957
20161001|2016-07-06 09:00,6,20.25,20.4,20.15,20.37,965
20161001|2016-07-06 09:30,6,20.4,20.42,20.18,20.18,541
20161001|2016-07-06 10:00,6,20.18,20.18,20.03,20.15,331
20161001|2016-07-06 10:30,6,20.1,20.12,19.9,19.9,531
20161001|2016-07-06 11:00,6,19.9,19.95,19.83,19.9,480
20161001|2016-07-06 11:30,6,19.9,19.94,19.85,19.85,335
20161001|2016-07-06 12:00,6,19.85,19.9,19.82,19.85,251
20161001|2016-07-06 12:30,6,19.84,19.92,19.83,19.9,395
20161001|2016-07-06 13:00,6,19.9,20,19.84,19.95,636
20161001|2016-07-06 13:30,6,19.92,19.95,19.83,19.85,741
20161001|2016-07-06 14:00,6,19.85,19.86,19.79,19.86,275
20161001|2016-07-06 14:30,6,19.88,19.91,19.75,19.85,388
20161001|2016-07-06 15:00,6,19.88,19.9,19.6,19.72,1191
20161001|2016-07-06 15:30,7,19.78,19.78,19.75,19.75,44
20161001|2016-07-06 16:00,7,19.7,19.7,19.7,19.7,7
20161001|2016-07-06 16:30,7,19.66,19.7,19.66,19.7,10
20161001|2016-07-06 17:00,7,19.7,19.79,19.7,19.79,43
20161001|2016-07-06 17:30,7,19.77,19.77,19.77,19.77,1
20161001|2016-07-06 18:30,7,19.78,19.8,19.78,19.8,10
20161001|2016-07-06 19:30,7,19.8,19.8,19.8,19.8,7
20161001|2016-07-06 20:00,7,19.73,19.73,19.73,19.73,3
20161001|2016-07-06 20:30,7,19.75,19.85,19.75,19.85,21
20161001|2016-07-06 21:00,7,19.81,19.81,19.81,19.81,8
20161001|2016-07-06 23:30,7,19.8,19.8,19.8,19.8,3
20161001|2016-07-07 00:00,7,19.78,19.78,19.78,19.78,8
20161001|2016-07-07 01:30,7,19.8,19.84,19.8,19.84,10
20161001|2016-07-07 02:00,7,19.75,19.75,19.66,19.69,66
20161001|2016-07-07 02:30,7,19.69,19.69,19.64,19.65,10
20161001|2016-07-07 03:30,7,19.63,19.63,19.57,19.57,43
20161001|2016-07-07 04:00,7,19.6,19.74,19.6,19.74,21
20161001|2016-07-07 04:30,7,19.75,19.75,19.75,19.75,1
20161001|2016-07-07 05:00,7,19.65,19.65,19.65,19.65,3
20161001|2016-07-07 05:30,7,19.7,19.75,19.7,19.75,2
20161001|2016-07-07 06:30,7,19.71,19.71,19.7,19.7,9
20161001|2016-07-07 07:00,7,19.71,19.75,19.71,19.73,14
20161001|2016-07-07 07:30,7,19.74,19.74,19.68,19.7,36
20161001|2016-07-07 08:00,7,19.7,19.73,19.69,19.69,55
20161001|2016-07-07 08:30,7,19.65,19.69,19.52,19.56,436
20161001|2016-07-07 09:00,7,19.59,19.67,19.55,19.55,770
20161001|2016-07-07 09:30,7,19.55,19.68,19.55,19.68,339
20161001|2016-07-07 10:00,7,19.67,19.85,19.67,19.8,276
20161001|2016-07-07 10:30,7,19.8,19.85,19.7,19.7,318
20161001|2016-07-07 11:00,7,19.75,19.8,19.73,19.75,232
20161001|2016-07-07 11:30,7,19.74,20.03,19.73,19.97,480
20161001|2016-07-07 12:00,7,19.97,20.05,19.94,19.97,391
20161001|2016-07-07 12:30,7,19.95,20.05,19.9,20,154
20161001|2016-07-07 13:00,7,19.95,20.06,19.95,20.05,375
20161001|2016-07-07 13:30,7,20.05,20.15,20.05,20.1,458
20161001|2016-07-07 14:00,7,20.08,20.13,19.9,19.95,455
20161001|2016-07-07 14:30,7,19.95,19.95,19.7,19.7,785
20161001|2016-07-07 15:00,7,19.7,19.7,19.52,19.6,883
20161001|2016-07-07 15:30,8,19.63,19.65,19.6,19.65,33
20161001|2016-07-07 16:00,8,19.65,19.65,19.65,19.65,5
20161001|2016-07-07 19:30,8,19.67,19.67,19.67,19.67,1
20161001|2016-07-07 20:00,8,19.65,19.69,19.65,19.69,2
20161001|2016-07-07 21:30,8,19.71,19.73,19.71,19.73,34
20161001|2016-07-07 22:00,8,19.73,19.73,19.73,19.73,3
20161001|2016-07-07 22:30,8,19.75,19.81,19.75,19.81,40
20161001|2016-07-07 23:30,8,19.81,19.82,19.81,19.82,13
20161001|2016-07-08 01:00,8,19.74,19.74,19.74,19.74,8
20161001|2016-07-08 02:00,8,19.7,19.7,19.55,19.55,14
20161001|2016-07-08 02:30,8,19.59,19.59,19.53,19.53,8
20161001|2016-07-08 03:00,8,19.55,19.55,19.55,19.55,2
20161001|2016-07-08 03:30,8,19.55,19.62,19.55,19.6,25
20161001|2016-07-08 04:00,8,19.65,19.65,19.65,19.65,3
20161001|2016-07-08 04:30,8,19.55,19.55,19.5,19.5,7
20161001|2016-07-08 05:00,8,19.55,19.55,19.55,19.55,7
20161001|2016-07-08 05:30,8,19.51,19.51,19.5,19.5,8
20161001|2016-07-08 06:00,8,19.5,19.5,19.5,19.5,2
20161001|2016-07-08 06:30,8,19.5,19.54,19.5,19.54,7
20161001|2016-07-08 07:00,8,19.55,19.58,19.55,19.58,23
20161001|2016-07-08 07:30,8,19.55,19.55,19.29,19.36,238
20161001|2016-07-08 08:00,8,19.35,19.44,19.34,19.4,482
20161001|2016-07-08 08:30,8,19.4,19.42,19.29,19.35,1054
20161001|2016-07-08 09:00,8,19.3,19.45,19.29,19.35,338
20161001|2016-07-08 09:30,8,19.33,19.35,19.27,19.35,790
20161001|2016-07-08 10:00,8,19.35,19.35,19.28,19.28,312
20161001|2016-07-08 10:30,8,19.28,19.35,19.28,19.3,447
20161001|2016-07-08 11:00,8,19.3,19.35,19.25,19.28,111
20161001|2016-07-08 11:30,8,19.28,19.3,19.23,19.23,139
20161001|2016-07-08 12:00,8,19.25,19.25,19.14,19.15,207
20161001|2016-07-08 12:30,8,19.15,19.15,19.11,19.12,97
20161001|2016-07-08 13:00,8,19.12,19.15,19.07,19.07,698
20161001|2016-07-08 13:30,8,19.08,19.1,18.97,19.02,750
20161001|2016-07-08 14:00,8,19.02,19.02,18.9,19,271
20161001|2016-07-08 14:30,8,19.03,19.1,18.95,19.05,700
20161001|2016-07-08 15:00,8,19.02,19.2,19.01,19.1,4074
20161001|2016-07-10 17:00,11,19.11,19.11,19.05,19.09,94
20161001|2016-07-10 17:30,11,19.05,19.08,19.03,19.03,9
20161001|2016-07-10 18:00,11,19.03,19.03,19,19.02,17
20161001|2016-07-10 18:30,11,18.99,19,18.99,19,11
20161001|2016-07-10 19:00,11,19,19,19,19,5
20161001|2016-07-10 19:30,11,19,19,19,19,22
20161001|2016-07-10 20:00,11,18.95,18.97,18.95,18.95,14
20161001|2016-07-10 20:30,11,18.96,18.97,18.95,18.95,94
20161001|2016-07-10 21:00,11,18.95,18.97,18.92,18.92,9
20161001|2016-07-10 21:30,11,18.92,18.92,18.77,18.83,72
20161001|2016-07-10 22:00,11,18.8,18.8,18.8,18.8,5
20161001|2016-07-10 22:30,11,18.85,18.85,18.8,18.83,12
20161001|2016-07-10 23:00,11,18.82,18.83,18.8,18.8,22
20161001|2016-07-10 23:30,11,18.8,18.8,18.8,18.8,4
20161001|2016-07-11 00:00,11,18.78,18.78,18.78,18.78,2
20161001|2016-07-11 00:30,11,18.8,18.8,18.8,18.8,18
20161001|2016-07-11 01:00,11,18.8,18.8,18.8,18.8,1
20161001|2016-07-11 01:30,11,18.85,18.85,18.82,18.82,13
20161001|2016-07-11 02:00,11,18.85,18.85,18.8,18.82,54
20161001|2016-07-11 02:30,11,18.89,18.89,18.89,18.89,2
20161001|2016-07-11 03:00,11,18.9,18.9,18.85,18.85,18
20161001|2016-07-11 03:30,11,18.85,18.85,18.85,18.85,5
20161001|2016-07-11 04:00,11,18.95,18.95,18.85,18.85,81
20161001|2016-07-11 04:30,11,18.87,18.87,18.8,18.8,5
20161001|2016-07-11 05:00,11,18.85,18.85,18.85,18.85,2
20161001|2016-07-11 05:30,11,18.9,18.9,18.85,18.87,74
20161001|2016-07-11 06:00,11,18.87,18.87,18.83,18.85,11
20161001|2016-07-11 06:30,11,18.83,18.86,18.83,18.86,105
20161001|2016-07-11 07:00,11,18.9,18.9,18.9,18.9,19
20161001|2016-07-11 07:30,11,18.85,18.88,18.85,18.85,9
20161001|2016-07-11 08:00,11,18.8,18.85,18.8,18.85,53
20161001|2016-07-11 08:30,11,18.84,18.93,18.75,18.88,864
20161001|2016-07-11 09:00,11,18.88,18.96,18.82,18.95,922
20161001|2016-07-11 09:30,11,18.95,18.95,18.85,18.86,258
20161001|2016-07-11 10:00,11,18.85,18.9,18.8,18.87,465
20161001|2016-07-11 10:30,11,18.87,18.87,18.8,18.8,400
20161001|2016-07-11 11:00,11,18.8,18.85,18.8,18.82,198
20161001|2016-07-11 11:30,11,18.8,18.84,18.77,18.83,400
20161001|2016-07-11 12:00,11,18.8,18.92,18.8,18.92,181
20161001|2016-07-11 12:30,11,18.94,18.97,18.9,18.95,185
20161001|2016-07-11 13:00,11,18.95,19.05,18.9,18.9,398
20161001|2016-07-11 13:30,11,18.92,18.95,18.9,18.95,120
20161001|2016-07-11 14:00,11,18.95,18.95,18.85,18.95,515
20161001|2016-07-11 14:30,11,18.95,19.12,18.92,19.1,991
20161001|2016-07-11 15:00,11,19.1,19.15,19,19,791
20161001|2016-07-11 15:30,12,19.05,19.06,19.05,19.06,12
20161001|2016-07-11 16:00,12,19.1,19.1,19.05,19.05,74
20161001|2016-07-11 16:30,12,19.05,19.05,19.05,19.05,3
20161001|2016-07-11 17:00,12,19,19,19,19,5
20161001|2016-07-11 17:30,12,19.05,19.05,19.03,19.03,11
20161001|2016-07-11 18:30,12,19.05,19.07,19.05,19.07,11
20161001|2016-07-11 23:30,12,19.06,19.06,19.05,19.05,2
20161001|2016-07-12 01:30,12,19.04,19.04,18.98,19,36
20161001|2016-07-12 02:00,12,18.95,18.95,18.85,18.85,7
20161001|2016-07-12 02:30,12,18.85,18.95,18.83,18.9,63
20161001|2016-07-12 03:00,12,18.9,18.9,18.85,18.85,6
20161001|2016-07-12 03:30,12,18.83,18.83,18.75,18.77,80
20161001|2016-07-12 04:00,12,18.77,18.78,18.77,18.77,43
20161001|2016-07-12 04:30,12,18.78,18.82,18.77,18.82,468
20161001|2016-07-12 05:00,12,18.78,18.85,18.78,18.8,177
20161001|2016-07-12 05:30,12,18.8,18.81,18.78,18.81,5
20161001|2016-07-12 06:00,12,18.8,18.83,18.8,18.8,108
20161001|2016-07-12 06:30,12,18.83,18.84,18.83,18.84,2
20161001|2016-07-12 07:00,12,18.85,18.88,18.81,18.87,45
20161001|2016-07-12 07:30,12,18.85,18.85,18.8,18.81,29
20161001|2016-07-12 08:00,12,18.85,18.85,18.78,18.85,396
20161001|2016-07-12 08:30,12,18.85,18.87,18.79,18.85,463
20161001|2016-07-12 09:00,12,18.83,18.93,18.82,18.85,514
20161001|2016-07-12 09:30,12,18.82,18.87,18.8,18.8,160
20161001|2016-07-12 10:00,12,18.82,18.88,18.8,18.8,381
20161001|2016-07-12 10:30,12,18.8,18.8,18.75,18.75,273
20161001|2016-07-12 11:00,12,18.78,18.84,18.75,18.75,721
20161001|2016-07-12 11:30,12,18.75,18.83,18.75,18.83,343
20161001|2016-07-12 12:00,12,18.8,18.8,18.75,18.75,176
20161001|2016-07-12 12:30,12,18.75,18.9,18.75,18.9,563
20161001|2016-07-12 13:00,12,18.87,18.93,18.8,18.8,297
20161001|2016-07-12 13:30,12,18.85,18.85,18.75,18.8,275
20161001|2016-07-12 14:00,12,18.78,18.84,18.75,18.8,418
20161001|2016-07-12 14:30,12,18.82,18.85,18.75,18.79,718
20161001|2016-07-12 15:00,12,18.79,18.8,18.7,18.72,898
20161001|2016-07-12 15:30,13,18.69,18.7,18.65,18.7,33
20161001|2016-07-12 17:30,13,18.65,18.7,18.65,18.7,90
20161001|2016-07-12 19:00,13,18.7,18.7,18.7,18.7,31
20161001|2016-07-12 19:30,13,18.7,18.7,18.7,18.7,8
20161001|2016-07-12 20:00,13,18.7,18.7,18.7,18.7,16
20161001|2016-07-12 20:30,13,18.73,18.73,18.7,18.7,13
20161001|2016-07-12 21:00,13,18.7,18.7,18.7,18.7,5
20161001|2016-07-12 21:30,13,18.75,18.75,18.7,18.7,21
20161001|2016-07-12 22:00,13,18.73,18.75,18.73,18.75,3
20161001|2016-07-12 22:30,13,18.76,18.76,18.76,18.76,2
20161001|2016-07-12 23:30,13,18.75,18.75,18.75,18.75,1
20161001|2016-07-13 00:00,13,18.76,18.76,18.75,18.75,4
20161001|2016-07-13 01:30,13,18.75,18.75,18.75,18.75,1
20161001|2016-07-13 02:00,13,18.75,18.75,18.7,18.72,16
20161001|2016-07-13 03:00,13,18.75,18.75,18.75,18.75,4
20161001|2016-07-13 03:30,13,18.74,18.8,18.74,18.75,39
20161001|2016-07-13 04:00,13,18.75,18.75,18.7,18.72,35
20161001|2016-07-13 04:30,13,18.7,18.7,18.69,18.69,25
20161001|2016-07-13 05:00,13,18.66,18.67,18.63,18.67,88
20161001|2016-07-13 05:30,13,18.65,18.65,18.63,18.65,21
20161001|2016-07-13 06:00,13,18.65,18.69,18.65,18.68,32
20161001|2016-07-13 06:30,13,18.7,18.7,18.68,18.68,3
20161001|2016-07-13 07:00,13,18.65,18.68,18.65,18.67,27
20161001|2016-07-13 07:30,13,18.65,18.67,18.63,18.64,116
20161001|2016-07-13 08:00,13,18.64,18.64,18.6,18.63,13
20161001|2016-07-13 08:30,13,18.6,18.85,18.6,18.78,765
20161001|2016-07-13 09:00,13,18.76,18.85,18.69,18.79,946
20161001|2016-07-13 09:30,13,18.79,18.8,18.63,18.65,1060
20161001|2016-07-13 10:00,13,18.68,18.72,18.65,18.7,294
20161001|2016-07-13 10:30,13,18.7,18.85,18.68,18.78,654
20161001|2016-07-13 11:00,13,18.8,18.85,18.75,18.85,448
20161001|2016-07-13 11:30,13,18.83,18.85,18.75,18.75,452
20161001|2016-07-13 12:00,13,18.77,18.85,18.75,18.82,227
20161001|2016-07-13 12:30,13,18.85,18.85,18.75,18.75,171
20161001|2016-07-13 13:00,13,18.77,18.77,18.69,18.75,106
20161001|2016-07-13 13:30,13,18.7,18.75,18.62,18.65,378
20161001|2016-07-13 14:00,13,18.65,18.74,18.58,18.7,608
20161001|2016-07-13 14:30,13,18.7,18.7,18.6,18.63,484
20161001|2016-07-13 15:00,13,18.64,18.75,18.55,18.6,1275
20161001|2016-07-13 15:30,14,18.65,18.67,18.62,18.66,36
20161001|2016-07-13 16:00,14,18.65,18.65,18.64,18.65,10
20161001|2016-07-13 16:30,14,18.62,18.62,18.62,18.62,2
20161001|2016-07-13 17:00,14,18.62,18.62,18.59,18.59,52
20161001|2016-07-13 17:30,14,18.6,18.65,18.6,18.65,2
20161001|2016-07-13 19:00,14,18.65,18.65,18.65,18.65,1
20161001|2016-07-13 21:00,14,18.62,18.62,18.62,18.62,2
20161001|2016-07-13 22:30,14,18.61,18.61,18.61,18.61,1
20161001|2016-07-14 00:00,14,18.61,18.61,18.61,18.61,1
20161001|2016-07-14 01:00,14,18.57,18.58,18.45,18.45,84
20161001|2016-07-14 01:30,14,18.45,18.46,18.42,18.43,63
20161001|2016-07-14 02:00,14,18.5,18.5,18.35,18.35,177
20161001|2016-07-14 02:30,14,18.36,18.39,18.35,18.35,8
20161001|2016-07-14 03:00,14,18.37,18.37,18.37,18.37,54
20161001|2016-07-14 04:00,14,18.4,18.41,18.4,18.4,46
20161001|2016-07-14 04:30,14,18.38,18.4,18.25,18.25,137
20161001|2016-07-14 05:00,14,18.25,18.35,18.25,18.35,32
20161001|2016-07-14 05:30,14,18.35,18.4,18.33,18.4,15
20161001|2016-07-14 06:00,14,18.4,18.54,18.4,18.53,88
20161001|2016-07-14 06:30,14,18.4,18.43,18.35,18.35,208
20161001|2016-07-14 07:00,14,18.35,18.42,18.35,18.4,75
20161001|2016-07-14 07:30,14,18.4,18.42,18.35,18.4,100
20161001|2016-07-14 08:00,14,18.4,18.4,18.35,18.35,90
20161001|2016-07-14 08:30,14,18.35,18.5,18.3,18.4,1551
20161001|2016-07-14 09:00,14,18.45,18.47,18.35,18.46,382
20161001|2016-07-14 09:30,14,18.45,18.55,18.35,18.4,483
20161001|2016-07-14 10:00,14,18.4,18.45,18.3,18.42,682
20161001|2016-07-14 10:30,14,18.4,18.45,18.3,18.32,469
20161001|2016-07-14 11:00,14,18.3,18.45,18.25,18.32,829
20161001|2016-07-14 11:30,14,18.35,18.35,18.2,18.3,416
20161001|2016-07-14 12:00,14,18.35,18.45,18.3,18.45,203
20161001|2016-07-14 12:30,14,18.5,18.5,18.35,18.4,261
20161001|2016-07-14 13:00,14,18.4,18.45,18.35,18.35,252
20161001|2016-07-14 13:30,14,18.4,18.45,18.35,18.4,112
20161001|2016-07-14 14:00,14,18.4,18.4,18.32,18.35,254
20161001|2016-07-14 14:30,14,18.38,18.55,18.35,18.53,1225
20161001|2016-07-14 15:00,14,18.52,18.58,18.47,18.5,1066
20161001|2016-07-14 15:30,15,18.45,18.6,18.45,18.54,151
20161001|2016-07-14 16:30,15,18.6,18.64,18.57,18.64,111
20161001|2016-07-14 17:00,15,18.6,18.66,18.59,18.66,31
20161001|2016-07-14 17:30,15,18.63,18.64,18.6,18.6,36
20161001|2016-07-14 18:00,15,18.6,18.6,18.6,18.6,2
20161001|2016-07-14 19:00,15,18.65,18.65,18.64,18.65,17
20161001|2016-07-14 20:00,15,18.69,18.69,18.68,18.68,2
20161001|2016-07-14 21:00,15,18.69,18.69,18.53,18.55,45
20161001|2016-07-14 22:00,15,18.55,18.56,18.55,18.55,3
20161001|2016-07-14 22:30,15,18.61,18.61,18.61,18.61,1
20161001|2016-07-14 23:00,15,18.59,18.59,18.59,18.59,3
20161001|2016-07-14 23:30,15,18.6,18.64,18.6,18.64,17
20161001|2016-07-15 00:00,15,18.65,18.7,18.63,18.7,5
20161001|2016-07-15 00:30,15,18.72,18.72,18.72,18.72,8
20161001|2016-07-15 01:00,15,18.68,18.7,18.68,18.7,18
20161001|2016-07-15 01:30,15,18.7,18.72,18.65,18.65,38
20161001|2016-07-15 02:00,15,18.61,18.65,18.61,18.65,54
20161001|2016-07-15 02:30,15,18.6,18.6,18.58,18.6,4
20161001|2016-07-15 03:00,15,18.63,18.63,18.6,18.6,3
20161001|2016-07-15 03:30,15,18.63,18.68,18.63,18.66,28
20161001|2016-07-15 04:00,15,18.66,18.68,18.66,18.68,12
20161001|2016-07-15 04:30,15,18.7,18.7,18.63,18.63,13
20161001|2016-07-15 05:00,15,18.62,18.62,18.59,18.59,6
20161001|2016-07-15 05:30,15,18.68,18.68,18.68,18.68,5
20161001|2016-07-15 06:00,15,18.65,18.65,18.59,18.59,9
20161001|2016-07-15 06:30,15,18.55,18.56,18.55,18.56,7
20161001|2016-07-15 07:00,15,18.55,18.57,18.54,18.56,32
20161001|2016-07-15 07:30,15,18.55,18.55,18.48,18.5,117
20161001|2016-07-15 08:00,15,18.53,18.53,18.47,18.47,105
20161001|2016-07-15 08:30,15,18.48,18.65,18.48,18.55,867
20161001|2016-07-15 09:00,15,18.55,18.58,18.48,18.52,562
20161001|2016-07-15 09:30,15,18.52,18.6,18.48,18.52,688
20161001|2016-07-15 10:00,15,18.5,18.65,18.5,18.63,901
20161001|2016-07-15 10:30,15,18.63,18.8,18.63,18.72,518
20161001|2016-07-15 11:00,15,18.7,18.84,18.67,18.77,313
20161001|2016-07-15 11:30,15,18.78,18.9,18.77,18.88,293
20161001|2016-07-15 12:00,15,18.86,18.86,18.78,18.8,149
20161001|2016-07-15 12:30,15,18.82,18.84,18.72,18.75,126
20161001|2016-07-15 13:00,15,18.75,18.78,18.6,18.63,690
20161001|2016-07-15 13:30,15,18.6,18.67,18.52,18.58,1179
20161001|2016-07-15 14:00,15,18.55,18.65,18.55,18.55,570
20161001|2016-07-15 14:30,15,18.55,18.65,18.45,18.6,864
20161001|2016-07-15 15:00,15,18.65,18.75,18.6,18.7,837
20161001|2016-07-17 18:00,18,18.6,18.6,18.6,18.6,5
20161001|2016-07-17 18:30,18,18.7,18.7,18.7,18.7,1
20161001|2016-07-17 19:30,18,18.69,18.69,18.69,18.69,2
20161001|2016-07-17 20:00,18,18.67,18.67,18.67,18.67,2
20161001|2016-07-17 23:00,18,18.71,18.72,18.69,18.69,18
20161001|2016-07-18 00:00,18,18.68,18.68,18.68,18.68,5
20161001|2016-07-18 00:30,18,18.65,18.65,18.65,18.65,2
20161001|2016-07-18 01:00,18,18.65,18.65,18.63,18.65,8
20161001|2016-07-18 01:30,18,18.65,18.65,18.65,18.65,1
20161001|2016-07-18 02:00,18,18.65,18.65,18.55,18.55,11
20161001|2016-07-18 03:00,18,18.7,18.7,18.7,18.7,2
20161001|2016-07-18 03:30,18,18.67,18.67,18.65,18.65,4
20161001|2016-07-18 04:00,18,18.64,18.65,18.64,18.65,7
20161001|2016-07-18 04:30,18,18.66,18.72,18.64,18.7,12
20161001|2016-07-18 06:30,18,18.65,18.66,18.63,18.63,15
20161001|2016-07-18 07:00,18,18.65,18.65,18.63,18.63,17
20161001|2016-07-18 07:30,18,18.65,18.72,18.62,18.72,114
20161001|2016-07-18 08:00,18,18.7,18.75,18.68,18.69,552
20161001|2016-07-18 08:30,18,18.65,18.8,18.58,18.61,2142
20161001|2016-07-18 09:00,18,18.62,18.62,18.45,18.49,1841
20161001|2016-07-18 09:30,18,18.49,18.55,18.49,18.52,485
20161001|2016-07-18 10:00,18,18.5,18.58,18.45,18.58,434
20161001|2016-07-18 10:30,18,18.55,18.58,18.45,18.45,366
20161001|2016-07-18 11:00,18,18.47,18.53,18.45,18.53,293
20161001|2016-07-18 11:30,18,18.53,18.54,18.42,18.44,774
20161001|2016-07-18 12:00,18,18.44,18.49,18.4,18.47,177
20161001|2016-07-18 12:30,18,18.47,18.5,18.45,18.49,408
20161001|2016-07-18 13:00,18,18.5,18.55,18.45,18.49,968
20161001|2016-07-18 13:30,18,18.45,18.5,18.4,18.43,558
20161001|2016-07-18 14:00,18,18.4,18.5,18.4,18.5,1139
20161001|2016-07-18 14:30,18,18.5,18.52,18.42,18.52,1352
20161001|2016-07-18 15:00,18,18.53,18.6,18.4,18.4,1121
20161001|2016-07-18 15:30,19,18.5,18.5,18.42,18.43,10
20161001|2016-07-18 16:00,19,18.45,18.45,18.45,18.45,1
20161001|2016-07-18 18:30,19,18.45,18.45,18.42,18.45,11
20161001|2016-07-18 19:00,19,18.47,18.52,18.45,18.45,21
20161001|2016-07-18 20:00,19,18.5,18.5,18.5,18.5,2
20161001|2016-07-18 20:30,19,18.55,18.55,18.55,18.55,4
20161001|2016-07-18 21:00,19,18.53,18.53,18.5,18.5,4
20161001|2016-07-18 22:30,19,18.51,18.51,18.51,18.51,1
20161001|2016-07-18 23:00,19,18.52,18.52,18.52,18.52,3
20161001|2016-07-18 23:30,19,18.55,18.55,18.55,18.55,6
20161001|2016-07-19 00:00,19,18.52,18.53,18.52,18.53,2
20161001|2016-07-19 01:00,19,18.5,18.5,18.5,18.5,3
20161001|2016-07-19 01:30,19,18.51,18.55,18.51,18.55,9
20161001|2016-07-19 02:00,19,18.52,18.52,18.5,18.5,12
20161001|2016-07-19 02:30,19,18.58,18.63,18.55,18.58,14
20161001|2016-07-19 03:00,19,18.58,18.63,18.58,18.6,34
20161001|2016-07-19 03:30,19,18.6,18.63,18.6,18.6,20
20161001|2016-07-19 04:00,19,18.57,18.57,18.56,18.56,21
20161001|2016-07-19 04:30,19,18.56,18.58,18.55,18.58,20
20161001|2016-07-19 05:00,19,18.58,18.6,18.58,18.6,34
20161001|2016-07-19 05:30,19,18.58,18.59,18.57,18.57,11
20161001|2016-07-19 06:00,19,18.55,18.57,18.53,18.55,31
20161001|2016-07-19 06:30,19,18.55,18.56,18.53,18.56,87
20161001|2016-07-19 07:00,19,18.55,18.6,18.55,18.58,112
20161001|2016-07-19 07:30,19,18.58,18.58,18.5,18.53,145
20161001|2016-07-19 08:00,19,18.53,18.56,18.52,18.56,191
20161001|2016-07-19 08:30,19,18.55,18.6,18.45,18.5,1068
20161001|2016-07-19 09:00,19,18.53,18.53,18.4,18.44,430
20161001|2016-07-19 09:30,19,18.44,18.5,18.4,18.42,648
20161001|2016-07-19 10:00,19,18.4,18.48,18.35,18.45,1089
20161001|2016-07-19 10:30,19,18.45,18.6,18.42,18.6,366
20161001|2016-07-19 11:00,19,18.6,18.68,18.6,18.63,442
20161001|2016-07-19 11:30,19,18.64,18.68,18.6,18.6,780
20161001|2016-07-19 12:00,19,18.62,18.68,18.62,18.67,513
20161001|2016-07-19 12:30,19,18.68,18.73,18.66,18.7,564
20161001|2016-07-19 13:00,19,18.74,18.75,18.63,18.67,756
20161001|2016-07-19 13:30,19,18.68,18.68,18.58,18.65,904
20161001|2016-07-19 14:00,19,18.67,18.73,18.6,18.72,956
20161001|2016-07-19 14:30,19,18.71,18.75,18.58,18.63,1715
20161001|2016-07-19 15:00,19,18.64,18.64,18.48,18.54,1086
20161001|2016-07-19 15:30,20,18.53,18.55,18.52,18.52,65
20161001|2016-07-19 16:00,20,18.5,18.55,18.5,18.55,36
20161001|2016-07-19 17:00,20,18.55,18.55,18.55,18.55,8
20161001|2016-07-19 17:30,20,18.55,18.55,18.54,18.54,4
20161001|2016-07-19 18:00,20,18.55,18.55,18.55,18.55,4
20161001|2016-07-19 18:30,20,18.57,18.57,18.57,18.57,3
20161001|2016-07-19 19:00,20,18.6,18.6,18.59,18.6,6
20161001|2016-07-19 19:30,20,18.6,18.6,18.6,18.6,5
20161001|2016-07-19 20:00,20,18.58,18.6,18.58,18.59,58
20161001|2016-07-19 20:30,20,18.61,18.61,18.55,18.58,10
20161001|2016-07-19 21:00,20,18.6,18.63,18.58,18.58,12
20161001|2016-07-19 22:00,20,18.59,18.6,18.59,18.6,4
20161001|2016-07-19 22:30,20,18.6,18.6,18.6,18.6,7
20161001|2016-07-19 23:00,20,18.6,18.61,18.6,18.61,4
20161001|2016-07-20 00:30,20,18.55,18.55,18.55,18.55,1
20161001|2016-07-20 01:00,20,18.55,18.64,18.55,18.62,139
20161001|2016-07-20 01:30,20,18.6,18.65,18.58,18.58,96
20161001|2016-07-20 02:00,20,18.57,18.64,18.55,18.6,49
20161001|2016-07-20 02:30,20,18.6,18.63,18.6,18.6,39
20161001|2016-07-20 03:00,20,18.6,18.62,18.56,18.57,18
20161001|2016-07-20 03:30,20,18.55,18.55,18.48,18.49,85
20161001|2016-07-20 04:00,20,18.49,18.5,18.45,18.45,31
20161001|2016-07-20 04:30,20,18.45,18.46,18.45,18.46,2
20161001|2016-07-20 05:00,20,18.45,18.49,18.45,18.49,35
20161001|2016-07-20 05:30,20,18.48,18.49,18.48,18.49,26
20161001|2016-07-20 06:00,20,18.49,18.53,18.49,18.5,45
20161001|2016-07-20 06:30,20,18.47,18.5,18.47,18.48,25
20161001|2016-07-20 07:00,20,18.47,18.49,18.45,18.46,13
20161001|2016-07-20 07:30,20,18.48,18.5,18.43,18.45,137
20161001|2016-07-20 08:00,20,18.45,18.46,18.41,18.43,163
20161001|2016-07-20 08:30,20,18.44,18.6,18.41,18.5,1327
20161001|2016-07-20 09:00,20,18.49,18.5,18.32,18.39,1089
20161001|2016-07-20 09:30,20,18.37,18.45,18.32,18.4,786
20161001|2016-07-20 10:00,20,18.42,18.42,18.36,18.4,606
20161001|2016-07-20 10:30,20,18.4,18.45,18.35,18.4,1098
20161001|2016-07-20 11:00,20,18.4,18.4,18.34,18.4,840
20161001|2016-07-20 11:30,20,18.4,18.4,18.36,18.4,900
20161001|2016-07-20 12:00,20,18.39,18.5,18.38,18.44,1141
20161001|2016-07-20 12:30,20,18.43,18.45,18.4,18.45,236
20161001|2016-07-20 13:00,20,18.42,18.43,18.35,18.39,820
20161001|2016-07-20 13:30,20,18.39,18.42,18.35,18.37,619
20161001|2016-07-20 14:00,20,18.38,18.45,18.38,18.41,709
20161001|2016-07-20 14:30,20,18.43,18.45,18.35,18.45,1388
20161001|2016-07-20 15:00,20,18.41,18.5,18.39,18.47,1601
20161001|2016-07-20 15:30,21,18.45,18.48,18.44,18.47,200
20161001|2016-07-20 16:00,21,18.46,18.46,18.45,18.45,19
20161001|2016-07-20 16:30,21,18.46,18.46,18.46,18.46,1
20161001|2016-07-20 17:00,21,18.46,18.46,18.46,18.46,2
20161001|2016-07-20 18:00,21,18.48,18.48,18.48,18.48,4
20161001|2016-07-20 18:30,21,18.45,18.45,18.45,18.45,1
20161001|2016-07-20 19:00,21,18.49,18.52,18.48,18.52,52
20161001|2016-07-20 19:30,21,18.51,18.52,18.5,18.5,11
20161001|2016-07-20 20:30,21,18.48,18.48,18.45,18.45,9
20161001|2016-07-20 21:00,21,18.48,18.48,18.45,18.48,7
20161001|2016-07-20 22:30,21,18.5,18.5,18.5,18.5,1
20161001|2016-07-20 23:00,21,18.51,18.51,18.48,18.48,14
20161001|2016-07-20 23:30,21,18.48,18.51,18.48,18.51,48
20161001|2016-07-21 00:00,21,18.52,18.52,18.52,18.52,3
20161001|2016-07-21 00:30,21,18.52,18.52,18.52,18.52,4
20161001|2016-07-21 01:00,21,18.48,18.48,18.48,18.48,14
20161001|2016-07-21 01:30,21,18.48,18.5,18.48,18.48,12
20161001|2016-07-21 02:00,21,18.47,18.47,18.45,18.45,17
20161001|2016-07-21 02:30,21,18.45,18.54,18.45,18.49,44
20161001|2016-07-21 03:00,21,18.5,18.5,18.49,18.49,12
20161001|2016-07-21 03:30,21,18.47,18.59,18.47,18.5,106
20161001|2016-07-21 04:00,21,18.49,18.5,18.48,18.5,14
20161001|2016-07-21 04:30,21,18.53,18.55,18.53,18.55,9
20161001|2016-07-21 05:00,21,18.53,18.53,18.53,18.53,2
20161001|2016-07-21 05:30,21,18.5,18.5,18.49,18.5,8
20161001|2016-07-21 06:00,21,18.53,18.53,18.5,18.53,36
20161001|2016-07-21 06:30,21,18.55,18.55,18.47,18.47,34
20161001|2016-07-21 07:00,21,18.46,18.53,18.46,18.53,48
20161001|2016-07-21 07:30,21,18.5,18.56,18.48,18.55,119
20161001|2016-07-21 08:00,21,18.53,18.54,18.46,18.46,131
20161001|2016-07-21 08:30,21,18.46,18.6,18.4,18.6,1503
20161001|2016-07-21 09:00,21,18.55,18.65,18.52,18.59,1346
20161001|2016-07-21 09:30,21,18.55,18.6,18.47,18.5,1373
20161001|2016-07-21 10:00,21,18.49,18.58,18.48,18.58,533
20161001|2016-07-21 10:30,21,18.6,18.83,18.57,18.83,1309
20161001|2016-07-21 11:00,21,18.84,19,18.82,18.91,1657
20161001|2016-07-21 11:30,21,18.93,18.98,18.85,18.97,1285
20161001|2016-07-21 12:00,21,18.96,18.99,18.87,18.89,580
20161001|2016-07-21 12:30,21,18.9,19,18.86,18.98,771
20161001|2016-07-21 13:00,21,18.98,19.03,18.9,18.95,593
20161001|2016-07-21 13:30,21,18.95,18.99,18.9,18.95,707
20161001|2016-07-21 14:00,21,18.95,19.08,18.88,18.9,1649
20161001|2016-07-21 14:30,21,18.88,18.97,18.85,18.95,1260
20161001|2016-07-21 15:00,21,18.96,19.03,18.85,19.01,3382
20161001|2016-07-21 15:30,22,18.97,19.01,18.92,18.93,271
20161001|2016-07-21 16:00,22,18.95,18.95,18.95,18.95,10
20161001|2016-07-21 16:30,22,18.95,18.95,18.95,18.95,5
20161001|2016-07-21 17:00,22,18.92,18.95,18.92,18.93,8
20161001|2016-07-21 17:30,22,18.95,18.95,18.9,18.9,2
20161001|2016-07-21 18:30,22,18.93,18.95,18.93,18.93,6
20161001|2016-07-21 20:00,22,18.95,18.97,18.95,18.97,42
20161001|2016-07-21 20:30,22,18.95,18.95,18.95,18.95,4
20161001|2016-07-21 22:00,22,18.97,18.97,18.96,18.96,10
20161001|2016-07-22 00:00,22,18.97,18.97,18.97,18.97,3
20161001|2016-07-22 00:30,22,19,19,19,19,2
20161001|2016-07-22 01:00,22,18.95,18.95,18.9,18.93,6
20161001|2016-07-22 02:00,22,18.95,18.97,18.9,18.9,45
20161001|2016-07-22 02:30,22,18.9,18.93,18.87,18.9,38
20161001|2016-07-22 03:00,22,18.9,18.92,18.9,18.92,3
20161001|2016-07-22 03:30,22,18.92,18.93,18.84,18.85,60
20161001|2016-07-22 04:00,22,18.88,18.88,18.8,18.8,49
20161001|2016-07-22 04:30,22,18.83,18.87,18.8,18.87,99
20161001|2016-07-22 05:00,22,18.88,18.88,18.84,18.84,59
20161001|2016-07-22 05:30,22,18.84,18.84,18.8,18.83,38
20161001|2016-07-22 06:00,22,18.84,18.85,18.83,18.84,49
20161001|2016-07-22 06:30,22,18.84,18.89,18.84,18.87,80
20161001|2016-07-22 07:00,22,18.86,18.88,18.85,18.86,120
20161001|2016-07-22 07:30,22,18.85,18.87,18.8,18.85,43
20161001|2016-07-22 08:00,22,18.85,18.95,18.85,18.92,265
20161001|2016-07-22 08:30,22,18.93,19,18.85,18.95,944
20161001|2016-07-22 09:00,22,18.94,18.95,18.8,18.84,597
20161001|2016-07-22 09:30,22,18.83,18.83,18.65,18.7,805
20161001|2016-07-22 10:00,22,18.67,18.8,18.65,18.75,518
20161001|2016-07-22 10:30,22,18.76,18.76,18.7,18.71,390
20161001|2016-07-22 11:00,22,18.71,18.75,18.65,18.67,347
20161001|2016-07-22 11:30,22,18.67,18.74,18.65,18.73,650
20161001|2016-07-22 12:00,22,18.73,18.75,18.65,18.67,716
20161001|2016-07-22 12:30,22,18.66,18.7,18.5,18.69,2104
20161001|2016-07-22 13:00,22,18.7,18.75,18.65,18.75,695
20161001|2016-07-22 13:30,22,18.71,18.75,18.58,18.6,2310
20161001|2016-07-22 14:00,22,18.6,18.69,18.6,18.67,1057
20161001|2016-07-22 14:30,22,18.66,18.8,18.66,18.75,2376
20161001|2016-07-22 15:00,22,18.8,18.85,18.74,18.79,2376
20161001|2016-07-24 17:00,25,18.75,18.89,18.75,18.75,381
20161001|2016-07-24 17:30,25,18.79,18.79,18.73,18.74,117
20161001|2016-07-24 18:00,25,18.72,18.72,18.67,18.67,32
20161001|2016-07-24 18:30,25,18.7,18.73,18.7,18.72,34
20161001|2016-07-24 19:00,25,18.7,18.7,18.68,18.68,8
20161001|2016-07-24 19:30,25,18.7,18.7,18.7,18.7,1
20161001|2016-07-24 20:00,25,18.65,18.65,18.6,18.65,40
20161001|2016-07-24 20:30,25,18.65,18.72,18.65,18.7,19
20161001|2016-07-24 21:00,25,18.7,18.75,18.7,18.75,11
20161001|2016-07-24 21:30,25,18.7,18.7,18.7,18.7,4
20161001|2016-07-24 22:30,25,18.75,18.75,18.75,18.75,4
20161001|2016-07-24 23:30,25,18.7,18.73,18.7,18.73,111
20161001|2016-07-25 00:00,25,18.72,18.72,18.66,18.72,43
20161001|2016-07-25 00:30,25,18.75,18.75,18.73,18.75,16
20161001|2016-07-25 01:00,25,18.75,18.77,18.75,18.75,3
20161001|2016-07-25 01:30,25,18.73,18.75,18.72,18.75,84
20161001|2016-07-25 02:00,25,18.75,18.79,18.73,18.75,26
20161001|2016-07-25 02:30,25,18.78,18.8,18.72,18.75,333
20161001|2016-07-25 03:00,25,18.7,18.75,18.67,18.68,186
20161001|2016-07-25 03:30,25,18.69,18.7,18.68,18.7,33
20161001|2016-07-25 04:00,25,18.7,18.75,18.7,18.74,60
20161001|2016-07-25 04:30,25,18.71,18.75,18.7,18.7,14
20161001|2016-07-25 05:30,25,18.75,18.75,18.68,18.7,4
20161001|2016-07-25 06:00,25,18.71,18.71,18.67,18.7,42
20161001|2016-07-25 06:30,25,18.68,18.7,18.65,18.67,21
20161001|2016-07-25 07:00,25,18.65,18.7,18.65,18.65,9
20161001|2016-07-25 07:30,25,18.65,18.75,18.65,18.75,49
20161001|2016-07-25 08:00,25,18.75,18.8,18.65,18.72,382
20161001|2016-07-25 08:30,25,18.75,18.85,18.67,18.8,1481
20161001|2016-07-25 09:00,25,18.83,19.1,18.79,18.99,1631
20161001|2016-07-25 09:30,25,18.99,19.1,18.98,19.08,1009
20161001|2016-07-25 10:00,25,19.1,19.15,19,19.03,444
20161001|2016-07-25 10:30,25,19,19.12,19,19.05,948
20161001|2016-07-25 11:00,25,19.08,19.1,19.05,19.05,305
20161001|2016-07-25 11:30,25,19.07,19.1,18.95,19.02,626
20161001|2016-07-25 12:00,25,19.02,19.04,18.97,18.99,434
20161001|2016-07-25 12:30,25,18.95,19.04,18.95,18.99,439
20161001|2016-07-25 13:00,25,18.98,19.05,18.9,19,817
20161001|2016-07-25 13:30,25,18.97,19.03,18.95,18.95,590
20161001|2016-07-25 14:00,25,18.95,19.03,18.9,18.9,1073
20161001|2016-07-25 14:30,25,18.9,18.93,18.85,18.85,2320
20161001|2016-07-25 15:00,25,18.84,18.9,18.8,18.8,1702
20161001|2016-07-25 15:30,26,18.82,18.85,18.75,18.8,171
20161001|2016-07-25 16:00,26,18.8,18.8,18.8,18.8,2
20161001|2016-07-25 16:30,26,18.78,18.78,18.78,18.78,2
20161001|2016-07-25 19:00,26,18.85,18.87,18.83,18.85,70
20161001|2016-07-25 19:30,26,18.9,18.91,18.88,18.9,70
20161001|2016-07-25 20:00,26,18.93,18.98,18.9,18.95,184
20161001|2016-07-25 20:30,26,18.92,18.95,18.87,18.92,25
20161001|2016-07-25 21:00,26,18.92,18.92,18.92,18.92,4
20161001|2016-07-25 21:30,26,18.9,18.9,18.85,18.85,36
20161001|2016-07-25 22:00,26,18.85,18.86,18.85,18.86,4
20161001|2016-07-25 22:30,26,18.85,18.86,18.85,18.85,32
20161001|2016-07-25 23:00,26,18.86,18.88,18.86,18.86,34
20161001|2016-07-25 23:30,26,18.87,18.87,18.87,18.87,2
20161001|2016-07-26 00:00,26,18.85,18.87,18.84,18.87,16
20161001|2016-07-26 00:30,26,18.85,18.85,18.82,18.85,40
20161001|2016-07-26 01:00,26,18.85,18.85,18.83,18.85,4
20161001|2016-07-26 01:30,26,18.85,18.85,18.85,18.85,8
20161001|2016-07-26 02:00,26,18.85,18.9,18.85,18.9,39
20161001|2016-07-26 02:30,26,18.9,18.97,18.89,18.92,33
20161001|2016-07-26 03:00,26,18.9,18.95,18.89,18.9,33
20161001|2016-07-26 03:30,26,18.9,18.9,18.87,18.88,18
20161001|2016-07-26 04:00,26,18.9,18.9,18.87,18.87,14
20161001|2016-07-26 04:30,26,18.9,18.9,18.9,18.9,7
20161001|2016-07-26 05:00,26,18.9,18.9,18.87,18.87,6
20161001|2016-07-26 05:30,26,18.89,18.89,18.88,18.88,13
20161001|2016-07-26 06:00,26,18.85,18.87,18.82,18.87,8
20161001|2016-07-26 06:30,26,18.89,18.9,18.89,18.9,41
20161001|2016-07-26 07:00,26,18.87,18.88,18.83,18.84,26
20161001|2016-07-26 07:30,26,18.84,18.87,18.83,18.87,163
20161001|2016-07-26 08:00,26,18.88,18.9,18.86,18.9,107
20161001|2016-07-26 08:30,26,18.85,18.93,18.8,18.85,2129
20161001|2016-07-26 09:00,26,18.84,18.89,18.8,18.83,970
20161001|2016-07-26 09:30,26,18.83,19.03,18.75,19.03,1249
20161001|2016-07-26 10:00,26,19,19.1,18.9,18.95,944
20161001|2016-07-26 10:30,26,18.98,18.98,18.84,18.87,818
20161001|2016-07-26 11:00,26,18.87,18.87,18.82,18.85,400
20161001|2016-07-26 11:30,26,18.85,18.89,18.83,18.87,291
20161001|2016-07-26 12:00,26,18.87,18.99,18.85,18.98,404
20161001|2016-07-26 12:30,26,18.98,18.98,18.86,18.92,813
20161001|2016-07-26 13:00,26,18.92,18.99,18.87,18.88,1165
20161001|2016-07-26 13:30,26,18.89,18.89,18.82,18.85,817
20161001|2016-07-26 14:00,26,18.85,18.85,18.75,18.8,1074
20161001|2016-07-26 14:30,26,18.8,18.84,18.75,18.8,1513
20161001|2016-07-26 15:00,26,18.77,18.85,18.65,18.77,2230
20161001|2016-07-26 15:30,27,18.8,18.8,18.69,18.7,111
20161001|2016-07-26 16:00,27,18.7,18.7,18.7,18.7,4
20161001|2016-07-26 16:30,27,18.7,18.7,18.7,18.7,6
20161001|2016-07-26 17:00,27,18.75,18.78,18.73,18.78,218
20161001|2016-07-26 17:30,27,18.77,18.77,18.72,18.75,11
20161001|2016-07-26 18:00,27,18.75,18.75,18.75,18.75,1
20161001|2016-07-26 18:30,27,18.72,18.72,18.72,18.72,1
20161001|2016-07-26 19:00,27,18.74,18.75,18.68,18.75,14
20161001|2016-07-26 22:00,27,18.7,18.7,18.7,18.7,11
20161001|2016-07-26 22:30,27,18.72,18.75,18.72,18.75,20
20161001|2016-07-26 23:00,27,18.74,18.74,18.74,18.74,8
20161001|2016-07-26 23:30,27,18.75,18.75,18.75,18.75,7
20161001|2016-07-27 00:00,27,18.76,18.76,18.73,18.73,8
20161001|2016-07-27 00:30,27,18.73,18.73,18.73,18.73,1
20161001|2016-07-27 01:00,27,18.7,18.72,18.68,18.7,14
20161001|2016-07-27 01:30,27,18.73,18.73,18.73,18.73,5
20161001|2016-07-27 02:00,27,18.7,18.73,18.67,18.67,75
20161001|2016-07-27 02:30,27,18.7,18.7,18.68,18.68,18
20161001|2016-07-27 03:00,27,18.66,18.68,18.65,18.65,19
20161001|2016-07-27 03:30,27,18.65,18.68,18.65,18.65,14
20161001|2016-07-27 04:00,27,18.65,18.65,18.65,18.65,4
20161001|2016-07-27 04:30,27,18.67,18.67,18.67,18.67,5
20161001|2016-07-27 05:00,27,18.65,18.67,18.65,18.66,6
20161001|2016-07-27 06:30,27,18.67,18.69,18.65,18.65,7
20161001|2016-07-27 07:00,27,18.65,18.66,18.65,18.66,6
20161001|2016-07-27 07:30,27,18.68,18.69,18.65,18.69,25
20161001|2016-07-27 08:00,27,18.65,18.67,18.6,18.64,350
20161001|2016-07-27 08:30,27,18.6,18.76,18.6,18.66,2108
20161001|2016-07-27 09:00,27,18.69,18.75,18.65,18.7,661
20161001|2016-07-27 09:30,27,18.7,18.87,18.68,18.82,1322
20161001|2016-07-27 10:00,27,18.82,18.87,18.76,18.82,803
20161001|2016-07-27 10:30,27,18.85,18.95,18.85,18.9,531
20161001|2016-07-27 11:00,27,18.9,18.95,18.9,18.95,265
20161001|2016-07-27 11:30,27,18.93,18.99,18.9,18.9,387
20161001|2016-07-27 12:00,27,18.92,19.04,18.9,19,748
20161001|2016-07-27 12:30,27,19.02,19.05,18.85,18.88,688
20161001|2016-07-27 13:00,27,18.9,19,18.72,18.78,2042
20161001|2016-07-27 13:30,27,18.79,18.79,18.67,18.7,1079
20161001|2016-07-27 14:00,27,18.68,18.68,18.58,18.6,931
20161001|2016-07-27 14:30,27,18.62,18.7,18.56,18.65,1391
20161001|2016-07-27 15:00,27,18.65,18.74,18.56,18.65,1830
20161001|2016-07-27 15:30,28,18.63,18.65,18.58,18.6,40
20161001|2016-07-27 16:00,28,18.6,18.6,18.6,18.6,3
20161001|2016-07-27 18:00,28,18.65,18.67,18.62,18.64,188
20161001|2016-07-27 18:30,28,18.65,18.67,18.63,18.65,28
20161001|2016-07-27 19:00,28,18.65,18.65,18.61,18.65,35
20161001|2016-07-27 19:30,28,18.65,18.65,18.65,18.65,25
20161001|2016-07-27 20:00,28,18.65,18.65,18.65,18.65,3
20161001|2016-07-27 20:30,28,18.65,18.65,18.58,18.62,21
20161001|2016-07-27 21:00,28,18.6,18.6,18.6,18.6,5
20161001|2016-07-27 21:30,28,18.6,18.6,18.6,18.6,2
20161001|2016-07-27 22:00,28,18.62,18.64,18.62,18.64,11
20161001|2016-07-27 22:30,28,18.6,18.6,18.6,18.6,9
20161001|2016-07-28 00:00,28,18.58,18.59,18.57,18.57,4
20161001|2016-07-28 01:00,28,18.6,18.6,18.6,18.6,8
20161001|2016-07-28 01:30,28,18.6,18.6,18.6,18.6,3
20161001|2016-07-28 02:00,28,18.6,18.65,18.57,18.6,34
20161001|2016-07-28 02:30,28,18.55,18.58,18.51,18.55,138
20161001|2016-07-28 03:00,28,18.6,18.63,18.55,18.6,74
20161001|2016-07-28 04:00,28,18.58,18.61,18.58,18.6,14
20161001|2016-07-28 04:30,28,18.58,18.58,18.58,18.58,1
20161001|2016-07-28 05:00,28,18.63,18.63,18.63,18.63,3
20161001|2016-07-28 05:30,28,18.63,18.66,18.63,18.66,17
20161001|2016-07-28 06:00,28,18.67,18.75,18.67,18.7,303
20161001|2016-07-28 06:30,28,18.7,18.78,18.7,18.73,38
20161001|2016-07-28 07:00,28,18.75,18.78,18.65,18.69,138
20161001|2016-07-28 07:30,28,18.69,18.75,18.68,18.75,83
20161001|2016-07-28 08:00,28,18.75,18.78,18.73,18.78,81
20161001|2016-07-28 08:30,28,18.77,18.85,18.6,18.65,1407
20161001|2016-07-28 09:00,28,18.6,18.77,18.55,18.63,2028
20161001|2016-07-28 09:30,28,18.65,18.74,18.6,18.73,1373
20161001|2016-07-28 10:00,28,18.7,18.74,18.65,18.69,703
20161001|2016-07-28 10:30,28,18.69,18.75,18.67,18.73,401
20161001|2016-07-28 11:00,28,18.73,18.84,18.7,18.8,690
20161001|2016-07-28 11:30,28,18.8,18.89,18.7,18.74,641
20161001|2016-07-28 12:00,28,18.7,18.75,18.62,18.65,457
20161001|2016-07-28 12:30,28,18.65,18.68,18.52,18.52,432
20161001|2016-07-28 13:00,28,18.52,18.58,18.48,18.53,1264
20161001|2016-07-28 13:30,28,18.53,18.53,18.4,18.48,750
20161001|2016-07-28 14:00,28,18.45,18.47,18.4,18.44,903
20161001|2016-07-28 14:30,28,18.42,18.48,18.35,18.44,2040
20161001|2016-07-28 15:00,28,18.42,18.45,18.35,18.38,990
20161001|2016-07-28 15:30,29,18.38,18.4,18.32,18.4,145
20161001|2016-07-28 16:30,29,18.35,18.35,18.35,18.35,1
20161001|2016-07-28 17:00,29,18.35,18.35,18.35,18.35,4
20161001|2016-07-28 17:30,29,18.38,18.38,18.38,18.38,4
20161001|2016-07-28 18:00,29,18.4,18.4,18.4,18.4,1
20161001|2016-07-28 18:30,29,18.39,18.39,18.39,18.39,2
20161001|2016-07-28 19:00,29,18.38,18.42,18.35,18.4,39
20161001|2016-07-28 20:30,29,18.4,18.4,18.4,18.4,5
20161001|2016-07-28 21:00,29,18.45,18.49,18.4,18.45,72
20161001|2016-07-28 21:30,29,18.4,18.4,18.34,18.35,26
20161001|2016-07-28 22:00,29,18.32,18.45,18.32,18.35,39
20161001|2016-07-28 22:30,29,18.35,18.56,18.34,18.35,66
20161001|2016-07-28 23:00,29,18.35,18.5,18.35,18.5,11
20161001|2016-07-28 23:30,29,18.5,18.53,18.48,18.5,16
20161001|2016-07-29 00:00,29,18.45,18.45,18.35,18.35,138
20161001|2016-07-29 00:30,29,18.37,18.39,18.37,18.39,3
20161001|2016-07-29 01:00,29,18.35,18.35,18.32,18.33,30
20161001|2016-07-29 01:30,29,18.35,18.45,18.35,18.41,102
20161001|2016-07-29 02:00,29,18.45,18.52,18.45,18.45,46
20161001|2016-07-29 02:30,29,18.42,18.45,18.42,18.45,16
20161001|2016-07-29 03:00,29,18.47,18.47,18.37,18.45,42
20161001|2016-07-29 03:30,29,18.45,18.45,18.45,18.45,3
20161001|2016-07-29 04:00,29,18.45,18.5,18.45,18.45,30
20161001|2016-07-29 05:00,29,18.41,18.42,18.38,18.4,67
20161001|2016-07-29 05:30,29,18.4,18.44,18.4,18.44,7
20161001|2016-07-29 06:00,29,18.42,18.42,18.4,18.4,14
20161001|2016-07-29 06:30,29,18.4,18.4,18.39,18.39,21
20161001|2016-07-29 07:00,29,18.39,18.42,18.35,18.42,145
20161001|2016-07-29 07:30,29,18.43,18.5,18.4,18.43,174
20161001|2016-07-29 08:00,29,18.4,18.45,18.4,18.41,254
20161001|2016-07-29 08:30,29,18.4,18.45,18.3,18.39,1987
20161001|2016-07-29 09:00,29,18.38,18.45,18.3,18.34,1982
20161001|2016-07-29 09:30,29,18.32,18.33,18.09,18.1,1473
20161001|2016-07-29 10:00,29,18.09,18.17,18.05,18.15,1368
20161001|2016-07-29 10:30,29,18.15,18.22,18.1,18.19,838
20161001|2016-07-29 11:00,29,18.17,18.2,18.1,18.16,931
20161001|2016-07-29 11:30,29,18.18,18.2,18.14,18.17,750
20161001|2016-07-29 12:00,29,18.17,18.19,18.1,18.15,419
20161001|2016-07-29 12:30,29,18.13,18.14,18.1,18.12,563
20161001|2016-07-29 13:00,29,18.12,18.14,18.04,18.04,1739
20161001|2016-07-29 13:30,29,18,18.1,18,18.05,1292
20161001|2016-07-29 14:00,29,18.05,18.14,18.03,18.07,1111
20161001|2016-07-29 14:30,29,18.05,18.1,18,18.1,899
20161001|2016-07-29 15:00,29,18.1,18.1,18,18.05,1585
20161001|2016-07-31 17:00,1,18,18,17.94,17.99,19
20161001|2016-07-31 17:30,1,17.97,17.99,17.97,17.99,19
20161001|2016-07-31 18:00,1,18,18.01,17.98,17.98,57
20161001|2016-07-31 18:30,1,17.97,17.97,17.96,17.97,23
20161001|2016-07-31 19:00,1,17.97,17.97,17.9,17.9,40
20161001|2016-07-31 19:30,1,17.9,17.93,17.88,17.9,13
20161001|2016-07-31 20:00,1,17.9,17.91,17.9,17.9,10
20161001|2016-07-31 20:30,1,17.9,17.9,17.9,17.9,24
20161001|2016-07-31 21:00,1,17.9,17.9,17.8,17.8,76
20161001|2016-07-31 21:30,1,17.8,17.8,17.8,17.8,1
20161001|2016-07-31 22:00,1,17.8,17.8,17.78,17.78,11
20161001|2016-07-31 22:30,1,17.78,17.78,17.78,17.78,3
20161001|2016-07-31 23:00,1,17.8,17.8,17.75,17.8,43
20161001|2016-07-31 23:30,1,17.78,17.8,17.77,17.77,74
20161001|2016-08-01 00:00,1,17.79,17.79,17.77,17.77,4
20161001|2016-08-01 00:30,1,17.77,17.78,17.77,17.77,7
20161001|2016-08-01 01:00,1,17.77,17.78,17.77,17.77,18
20161001|2016-08-01 01:30,1,17.77,17.8,17.77,17.8,11
20161001|2016-08-01 02:00,1,17.83,17.83,17.78,17.8,46
20161001|2016-08-01 02:30,1,17.85,17.85,17.85,17.85,37
20161001|2016-08-01 03:00,1,17.85,17.9,17.85,17.85,27
20161001|2016-08-01 03:30,1,17.88,17.95,17.88,17.95,33
20161001|2016-08-01 04:00,1,17.95,17.95,17.9,17.95,14
20161001|2016-08-01 04:30,1,17.91,17.95,17.9,17.95,20
20161001|2016-08-01 05:00,1,17.95,17.95,17.92,17.92,95
20161001|2016-08-01 05:30,1,17.95,17.95,17.95,17.95,7
20161001|2016-08-01 06:00,1,17.95,18,17.94,17.97,189
20161001|2016-08-01 06:30,1,17.97,17.98,17.9,17.93,132
20161001|2016-08-01 07:00,1,17.95,17.97,17.93,17.97,44
20161001|2016-08-01 07:30,1,17.95,17.99,17.95,17.99,54
20161001|2016-08-01 08:00,1,18,18.02,17.95,18.01,219
20161001|2016-08-01 08:30,1,18,18.21,17.9,17.95,4339
20161001|2016-08-01 09:00,1,17.95,17.99,17.7,17.8,2597
20161001|2016-08-01 09:30,1,17.77,17.92,17.77,17.85,1437
20161001|2016-08-01 10:00,1,17.85,17.9,17.8,17.9,991
20161001|2016-08-01 10:30,1,17.9,18,17.87,17.97,1232
20161001|2016-08-01 11:00,1,17.99,18.19,17.95,18.11,1300
20161001|2016-08-01 11:30,1,18.13,18.15,17.99,18.09,734
20161001|2016-08-01 12:00,1,18.07,18.15,18.02,18.03,1011
20161001|2016-08-01 12:30,1,18.03,18.15,17.95,18.04,1124
20161001|2016-08-01 13:00,1,18.02,18.1,17.95,18.03,1008
20161001|2016-08-01 13:30,1,18.02,18.03,17.9,17.95,728
20161001|2016-08-01 14:00,1,17.95,18.05,17.91,18.03,1339
20161001|2016-08-01 14:30,1,18.03,18.05,17.9,17.9,2832
20161001|2016-08-01 15:00,1,17.95,17.95,17.8,17.88,3486
20161001|2016-08-01 15:30,2,17.85,17.9,17.85,17.9,98
20161001|2016-08-01 16:00,2,17.86,17.86,17.85,17.85,14
20161001|2016-08-01 16:30,2,17.87,17.87,17.87,17.87,5
20161001|2016-08-01 17:00,2,17.87,17.87,17.85,17.85,7
20161001|2016-08-01 17:30,2,17.85,17.85,17.85,17.85,2
20161001|2016-08-01 19:00,2,17.85,17.85,17.85,17.85,30
20161001|2016-08-01 19:30,2,17.85,17.85,17.8,17.8,28
20161001|2016-08-01 20:00,2,17.8,17.82,17.8,17.8,15
20161001|2016-08-01 20:30,2,17.8,17.8,17.77,17.77,40
20161001|2016-08-01 21:00,2,17.78,17.82,17.75,17.8,27
20161001|2016-08-01 21:30,2,17.85,17.88,17.82,17.85,324
20161001|2016-08-01 22:00,2,17.87,17.87,17.87,17.87,2
20161001|2016-08-02 00:30,2,17.85,17.87,17.85,17.86,23
20161001|2016-08-02 01:00,2,17.85,17.85,17.85,17.85,1
20161001|2016-08-02 02:00,2,17.87,17.9,17.85,17.9,99
20161001|2016-08-02 02:30,2,17.9,18,17.87,18,107
20161001|2016-08-02 03:00,2,17.97,18.05,17.97,18.05,48
20161001|2016-08-02 03:30,2,18.08,18.15,18.04,18.14,301
20161001|2016-08-02 04:00,2,18.13,18.15,18.12,18.14,76
20161001|2016-08-02 04:30,2,18.11,18.14,18.08,18.1,55
20161001|2016-08-02 05:00,2,18.12,18.12,18.05,18.08,165
20161001|2016-08-02 06:00,2,18.1,18.11,18.09,18.11,19
20161001|2016-08-02 06:30,2,18.12,18.12,18.08,18.1,17
20161001|2016-08-02 07:00,2,18.1,18.13,18.07,18.1,47
20161001|2016-08-02 07:30,2,18.1,18.12,18.05,18.1,93
20161001|2016-08-02 08:00,2,18.1,18.13,18.05,18.06,54
20161001|2016-08-02 08:30,2,18.09,18.15,18,18.1,2230
20161001|2016-08-02 09:00,2,18.11,18.39,18.1,18.26,3584
20161001|2016-08-02 09:30,2,18.27,18.53,18.23,18.5,2231
20161001|2016-08-02 10:00,2,18.49,18.5,18.27,18.35,1580
20161001|2016-08-02 10:30,2,18.32,18.53,18.3,18.5,1779
20161001|2016-08-02 11:00,2,18.5,18.58,18.28,18.41,1005
20161001|2016-08-02 11:30,2,18.43,18.63,18.38,18.57,971
20161001|2016-08-02 12:00,2,18.58,18.67,18.53,18.58,1055
20161001|2016-08-02 12:30,2,18.58,18.65,18.57,18.62,541
20161001|2016-08-02 13:00,2,18.63,18.64,18.37,18.38,771
20161001|2016-08-02 13:30,2,18.39,18.48,18.33,18.44,1600
20161001|2016-08-02 14:00,2,18.44,18.52,18.37,18.46,970
20161001|2016-08-02 14:30,2,18.49,18.49,18.35,18.38,2092
20161001|2016-08-02 15:00,2,18.39,18.39,18.25,18.29,1441
20161001|2016-08-02 15:30,3,18.25,18.3,18.24,18.3,138
20161001|2016-08-02 16:00,3,18.25,18.3,18.25,18.3,34
20161001|2016-08-02 16:30,3,18.28,18.3,18.26,18.3,13
20161001|2016-08-02 17:00,3,18.29,18.3,18.29,18.3,13
20161001|2016-08-02 18:00,3,18.31,18.31,18.31,18.31,2
20161001|2016-08-02 19:00,3,18.35,18.41,18.35,18.4,78
20161001|2016-08-02 19:30,3,18.4,18.42,18.4,18.42,3
20161001|2016-08-02 20:00,3,18.4,18.4,18.4,18.4,2
20161001|2016-08-02 21:00,3,18.35,18.4,18.35,18.4,61
20161001|2016-08-02 21:30,3,18.4,18.4,18.4,18.4,1
20161001|2016-08-02 22:00,3,18.4,18.4,18.4,18.4,6
20161001|2016-08-02 22:30,3,18.44,18.47,18.43,18.47,26
20161001|2016-08-02 23:00,3,18.42,18.42,18.42,18.42,2
20161001|2016-08-02 23:30,3,18.45,18.45,18.39,18.39,18
20161001|2016-08-03 00:30,3,18.45,18.5,18.45,18.5,77
20161001|2016-08-03 01:00,3,18.5,18.5,18.45,18.45,37
20161001|2016-08-03 01:30,3,18.45,18.45,18.45,18.45,14
20161001|2016-08-03 02:00,3,18.4,18.58,18.4,18.51,381
20161001|2016-08-03 02:30,3,18.55,18.6,18.51,18.55,182
20161001|2016-08-03 03:00,3,18.52,18.55,18.47,18.47,31
20161001|2016-08-03 03:30,3,18.48,18.54,18.47,18.5,23
20161001|2016-08-03 04:00,3,18.5,18.5,18.47,18.47,15
20161001|2016-08-03 04:30,3,18.48,18.48,18.4,18.42,65
20161001|2016-08-03 05:00,3,18.44,18.45,18.42,18.45,145
20161001|2016-08-03 05:30,3,18.4,18.44,18.4,18.44,40
20161001|2016-08-03 06:00,3,18.41,18.45,18.41,18.45,14
20161001|2016-08-03 06:30,3,18.45,18.45,18.42,18.45,12
20161001|2016-08-03 07:00,3,18.4,18.44,18.3,18.35,94
20161001|2016-08-03 07:30,3,18.37,18.41,18.35,18.4,25
20161001|2016-08-03 08:00,3,18.38,18.41,18.38,18.38,176
20161001|2016-08-03 08:30,3,18.35,18.5,18.27,18.3,1579
20161001|2016-08-03 09:00,3,18.33,18.37,18.1,18.14,3218
20161001|2016-08-03 09:30,3,18.17,18.24,18.1,18.18,1161
20161001|2016-08-03 10:00,3,18.19,18.23,18.05,18.15,1689
20161001|2016-08-03 10:30,3,18.15,18.27,18.11,18.17,738
20161001|2016-08-03 11:00,3,18.17,18.18,18.1,18.13,478
20161001|2016-08-03 11:30,3,18.13,18.15,18,18.03,1137
20161001|2016-08-03 12:00,3,18.03,18.1,18.03,18.08,687
20161001|2016-08-03 12:30,3,18.08,18.15,18.05,18.1,626
20161001|2016-08-03 13:00,3,18.1,18.18,18.05,18.18,831
20161001|2016-08-03 13:30,3,18.18,18.18,18.07,18.12,901
20161001|2016-08-03 14:00,3,18.11,18.14,18.04,18.07,1474
20161001|2016-08-03 14:30,3,18.05,18.12,18,18,3114
20161001|2016-08-03 15:00,3,18.04,18.1,17.99,18.02,1354
20161001|2016-08-03 15:30,4,18,18.05,18,18.05,124
20161001|2016-08-03 16:00,4,18.01,18.02,18.01,18.02,3
20161001|2016-08-03 16:30,4,18.05,18.06,18.05,18.06,28
20161001|2016-08-03 17:00,4,18.06,18.07,18.05,18.05,16
20161001|2016-08-03 17:30,4,18.05,18.05,18.05,18.05,1
20161001|2016-08-03 18:00,4,18.05,18.1,18.05,18.1,6
20161001|2016-08-03 18:30,4,18.05,18.05,18.03,18.03,6
20161001|2016-08-03 19:00,4,18.03,18.05,18,18,11
20161001|2016-08-03 19:30,4,18,18,17.98,18,10
20161001|2016-08-03 20:00,4,18,18,18,18,14
20161001|2016-08-03 20:30,4,18,18.06,18,18.03,46
20161001|2016-08-03 21:00,4,18.03,18.03,17.98,18.02,31
20161001|2016-08-03 21:30,4,17.98,18,17.98,18,7
20161001|2016-08-03 22:00,4,17.98,18,17.97,17.97,21
20161001|2016-08-03 22:30,4,18,18,17.98,18,29
20161001|2016-08-04 00:00,4,18.02,18.02,18.02,18.02,19
20161001|2016-08-04 00:30,4,18.02,18.02,17.97,17.97,25
20161001|2016-08-04 01:00,4,17.97,18.02,17.97,17.99,36
20161001|2016-08-04 02:00,4,18.04,18.05,18,18,50
20161001|2016-08-04 02:30,4,18,18.05,17.97,18.05,26
20161001|2016-08-04 03:00,4,18.04,18.04,17.98,17.98,72
20161001|2016-08-04 03:30,4,18,18,18,18,5
20161001|2016-08-04 04:00,4,18,18,18,18,8
20161001|2016-08-04 04:30,4,17.97,18,17.97,17.97,9
20161001|2016-08-04 05:00,4,18,18,18,18,2
20161001|2016-08-04 06:00,4,17.95,17.97,17.82,17.84,175
20161001|2016-08-04 06:30,4,17.85,17.85,17.8,17.8,8
20161001|2016-08-04 07:00,4,17.85,17.95,17.8,17.93,297
20161001|2016-08-04 07:30,4,17.93,17.97,17.9,17.92,126
20161001|2016-08-04 08:00,4,17.92,17.92,17.88,17.92,247
20161001|2016-08-04 08:30,4,17.92,18,17.8,17.98,2021
20161001|2016-08-04 09:00,4,17.98,18.01,17.9,17.9,1272
20161001|2016-08-04 09:30,4,17.92,17.93,17.83,17.86,1615
20161001|2016-08-04 10:00,4,17.88,17.9,17.83,17.87,1115
20161001|2016-08-04 10:30,4,17.87,17.89,17.73,17.73,1337
20161001|2016-08-04 11:00,4,17.73,17.77,17.65,17.7,2351
20161001|2016-08-04 11:30,4,17.7,17.78,17.68,17.78,1328
20161001|2016-08-04 12:00,4,17.78,17.84,17.73,17.79,746
20161001|2016-08-04 12:30,4,17.79,17.85,17.78,17.79,585
20161001|2016-08-04 13:00,4,17.8,17.83,17.73,17.78,1177
20161001|2016-08-04 13:30,4,17.8,17.85,17.77,17.77,1106
20161001|2016-08-04 14:00,4,17.78,17.8,17.73,17.73,903
20161001|2016-08-04 14:30,4,17.75,17.78,17.7,17.74,1463
20161001|2016-08-04 15:00,4,17.72,17.77,17.7,17.75,612
20161001|2016-08-04 15:30,5,17.7,17.77,17.7,17.75,137
20161001|2016-08-04 16:00,5,17.73,17.75,17.7,17.74,62
20161001|2016-08-04 16:30,5,17.74,17.75,17.72,17.75,13
20161001|2016-08-04 17:00,5,17.74,17.75,17.73,17.75,4
20161001|2016-08-04 17:30,5,17.72,17.74,17.72,17.74,2
20161001|2016-08-04 18:00,5,17.74,17.74,17.7,17.7,33
20161001|2016-08-04 18:30,5,17.74,17.74,17.74,17.74,11
20161001|2016-08-04 19:00,5,17.7,17.74,17.7,17.73,29
20161001|2016-08-04 19:30,5,17.71,17.73,17.71,17.73,3
20161001|2016-08-04 20:00,5,17.72,17.75,17.7,17.73,41
20161001|2016-08-04 20:30,5,17.7,17.73,17.68,17.7,86
20161001|2016-08-04 21:00,5,17.67,17.69,17.65,17.65,50
20161001|2016-08-04 21:30,5,17.7,17.7,17.67,17.67,2
20161001|2016-08-04 22:00,5,17.67,17.68,17.65,17.67,20
20161001|2016-08-04 22:30,5,17.69,17.69,17.69,17.69,1
20161001|2016-08-04 23:00,5,17.69,17.7,17.67,17.7,25
20161001|2016-08-04 23:30,5,17.67,17.69,17.67,17.69,5
20161001|2016-08-05 00:00,5,17.7,17.7,17.68,17.68,2
20161001|2016-08-05 00:30,5,17.67,17.7,17.67,17.7,4
20161001|2016-08-05 01:00,5,17.71,17.72,17.71,17.71,13
20161001|2016-08-05 01:30,5,17.7,17.7,17.7,17.7,1
20161001|2016-08-05 02:00,5,17.67,17.68,17.59,17.59,172
20161001|2016-08-05 02:30,5,17.59,17.6,17.55,17.58,43
20161001|2016-08-05 03:00,5,17.6,17.6,17.58,17.6,35
20161001|2016-08-05 03:30,5,17.58,17.67,17.58,17.63,174
20161001|2016-08-05 04:00,5,17.63,17.65,17.62,17.63,22
20161001|2016-08-05 04:30,5,17.6,17.61,17.58,17.61,32
20161001|2016-08-05 05:00,5,17.62,17.63,17.62,17.63,122
20161001|2016-08-05 05:30,5,17.63,17.63,17.61,17.61,3
20161001|2016-08-05 06:00,5,17.62,17.68,17.62,17.65,29
20161001|2016-08-05 06:30,5,17.63,17.63,17.6,17.61,52
20161001|2016-08-05 07:00,5,17.6,17.65,17.58,17.6,156
20161001|2016-08-05 07:30,5,17.6,17.6,17.4,17.5,813
20161001|2016-08-05 08:00,5,17.49,17.49,17.42,17.44,348
20161001|2016-08-05 08:30,5,17.44,17.47,17.3,17.33,2951
20161001|2016-08-05 09:00,5,17.32,17.35,17.3,17.34,1035
20161001|2016-08-05 09:30,5,17.34,17.34,17.25,17.27,1068
20161001|2016-08-05 10:00,5,17.25,17.3,17.15,17.23,1327
20161001|2016-08-05 10:30,5,17.22,17.25,17.2,17.23,360
20161001|2016-08-05 11:00,5,17.25,17.25,17.2,17.23,533
20161001|2016-08-05 11:30,5,17.23,17.3,17.2,17.3,601
20161001|2016-08-05 12:00,5,17.25,17.3,17.25,17.25,533
20161001|2016-08-05 12:30,5,17.3,17.3,17.23,17.25,1223
20161001|2016-08-05 13:00,5,17.25,17.3,17.24,17.27,830
20161001|2016-08-05 13:30,5,17.28,17.35,17.25,17.32,1493
20161001|2016-08-05 14:00,5,17.32,17.35,17.2,17.28,1396
20161001|2016-08-05 14:30,5,17.28,17.35,17.28,17.32,904
20161001|2016-08-05 15:00,5,17.35,17.35,17.25,17.25,1559
20161001|2016-08-07 17:00,8,17.25,17.31,17.18,17.29,17
20161001|2016-08-07 17:30,8,17.28,17.28,17.28,17.28,3
20161001|2016-08-07 18:30,8,17.27,17.27,17.27,17.27,5
20161001|2016-08-07 19:00,8,17.25,17.25,17.2,17.22,55
20161001|2016-08-07 19:30,8,17.25,17.25,17.2,17.2,26
20161001|2016-08-07 20:00,8,17.2,17.24,17.2,17.24,26
20161001|2016-08-07 20:30,8,17.2,17.22,17.19,17.2,23
20161001|2016-08-07 21:00,8,17.2,17.22,17.2,17.2,24
20161001|2016-08-07 21:30,8,17.18,17.19,17.17,17.17,15
20161001|2016-08-07 22:30,8,17.2,17.2,17.18,17.18,6
20161001|2016-08-07 23:00,8,17.2,17.2,17.2,17.2,10
20161001|2016-08-07 23:30,8,17.2,17.24,17.17,17.21,119
20161001|2016-08-08 00:00,8,17.2,17.22,17.18,17.18,42
20161001|2016-08-08 00:30,8,17.2,17.2,17.15,17.15,13
20161001|2016-08-08 01:00,8,17.15,17.2,17.15,17.2,58
20161001|2016-08-08 01:30,8,17.2,17.22,17.2,17.22,71
20161001|2016-08-08 02:00,8,17.25,17.25,17.15,17.17,26
20161001|2016-08-08 02:30,8,17.15,17.15,17.1,17.14,48
20161001|2016-08-08 03:00,8,17.12,17.15,17.07,17.09,171
20161001|2016-08-08 03:30,8,17.09,17.09,17.03,17.05,86
20161001|2016-08-08 04:00,8,17.05,17.08,17.05,17.08,18
20161001|2016-08-08 04:30,8,17.09,17.09,17.08,17.08,4
20161001|2016-08-08 05:00,8,17.07,17.1,17.07,17.07,20
20161001|2016-08-08 05:30,8,17.07,17.1,17.05,17.08,29
20161001|2016-08-08 06:00,8,17.05,17.09,17.05,17.05,41
20161001|2016-08-08 06:30,8,17.05,17.12,17.05,17.09,126
20161001|2016-08-08 07:00,8,17.1,17.14,17.08,17.12,200
20161001|2016-08-08 07:30,8,17.1,17.13,17.07,17.12,185
20161001|2016-08-08 08:00,8,17.13,17.14,17.09,17.1,228
20161001|2016-08-08 08:30,8,17.1,17.12,17,17.07,1769
20161001|2016-08-08 09:00,8,17.07,17.2,17.05,17.1,1285
20161001|2016-08-08 09:30,8,17.14,17.15,17.08,17.12,898
20161001|2016-08-08 10:00,8,17.1,17.13,17.05,17.1,634
20161001|2016-08-08 10:30,8,17.09,17.1,17.05,17.09,429
20161001|2016-08-08 11:00,8,17.1,17.15,17.05,17.13,1155
20161001|2016-08-08 11:30,8,17.11,17.15,17.05,17.12,949
20161001|2016-08-08 12:00,8,17.1,17.15,17.08,17.1,692
20161001|2016-08-08 12:30,8,17.1,17.1,17.05,17.07,690
20161001|2016-08-08 13:00,8,17.07,17.15,17.05,17.13,878
20161001|2016-08-08 13:30,8,17.14,17.15,17.05,17.13,740
20161001|2016-08-08 14:00,8,17.14,17.15,17.05,17.07,568
20161001|2016-08-08 14:30,8,17.09,17.1,17.05,17.1,1935
20161001|2016-08-08 15:00,8,17.08,17.1,16.98,17.02,1961
20161001|2016-08-08 15:30,9,17,17.03,16.95,17,235
20161001|2016-08-08 16:00,9,17,17.03,16.98,17.02,44
20161001|2016-08-08 16:30,9,17,17.02,17,17.01,57
20161001|2016-08-08 17:00,9,17.03,17.03,17.01,17.01,15
20161001|2016-08-08 18:00,9,17,17,17,17,5
20161001|2016-08-08 18:30,9,17,17,16.98,16.98,2
20161001|2016-08-08 19:00,9,17,17,17,17,6
20161001|2016-08-08 19:30,9,16.98,17,16.98,17,8
20161001|2016-08-08 20:00,9,16.98,16.98,16.98,16.98,1
20161001|2016-08-08 20:30,9,16.98,16.98,16.98,16.98,1
20161001|2016-08-08 21:00,9,16.97,17.03,16.97,17,29
20161001|2016-08-08 21:30,9,17.02,17.02,16.98,16.99,12
20161001|2016-08-08 22:00,9,16.99,17,16.95,17,5
20161001|2016-08-08 22:30,9,16.98,16.98,16.98,16.98,1
20161001|2016-08-08 23:30,9,16.98,16.98,16.98,16.98,1
20161001|2016-08-09 00:00,9,16.99,17.03,16.98,17.02,44
20161001|2016-08-09 00:30,9,17.02,17.03,16.99,17.01,38
20161001|2016-08-09 01:00,9,17.05,17.05,17.01,17.04,60
20161001|2016-08-09 01:30,9,17.05,17.09,17.03,17.08,86
20161001|2016-08-09 02:00,9,17.05,17.09,17.03,17.03,31
20161001|2016-08-09 02:30,9,17.04,17.08,16.98,16.99,118
20161001|2016-08-09 03:00,9,17,17,17,17,100
20161001|2016-08-09 03:30,9,16.99,17,16.95,16.95,29
20161001|2016-08-09 04:00,9,16.99,17,16.95,16.99,232
20161001|2016-08-09 04:30,9,16.98,16.98,16.98,16.98,2
20161001|2016-08-09 05:00,9,16.98,17,16.98,16.99,131
20161001|2016-08-09 05:30,9,16.98,17,16.95,16.95,45
20161001|2016-08-09 06:00,9,16.95,16.98,16.9,16.93,101
20161001|2016-08-09 06:30,9,16.93,16.94,16.85,16.88,70
20161001|2016-08-09 07:00,9,16.87,16.9,16.85,16.86,209
20161001|2016-08-09 07:30,9,16.9,17,16.88,16.9,541
20161001|2016-08-09 08:00,9,16.9,16.92,16.8,16.83,856
20161001|2016-08-09 08:30,9,16.83,16.9,16.65,16.69,3378
20161001|2016-08-09 09:00,9,16.69,16.79,16.45,16.5,3447
20161001|2016-08-09 09:30,9,16.5,16.6,16.48,16.55,1987
20161001|2016-08-09 10:00,9,16.56,16.6,16.5,16.57,997
20161001|2016-08-09 10:30,9,16.57,16.6,16.55,16.55,819
20161001|2016-08-09 11:00,9,16.59,16.68,16.55,16.65,2382
20161001|2016-08-09 11:30,9,16.68,16.77,16.65,16.7,1913
20161001|2016-08-09 12:00,9,16.7,16.75,16.65,16.7,1195
20161001|2016-08-09 12:30,9,16.73,16.79,16.65,16.7,1732
20161001|2016-08-09 13:00,9,16.71,16.8,16.7,16.79,1011
20161001|2016-08-09 13:30,9,16.75,16.9,16.75,16.83,2330
20161001|2016-08-09 14:00,9,16.84,16.87,16.75,16.77,1773
20161001|2016-08-09 14:30,9,16.78,16.8,16.7,16.72,1996
20161001|2016-08-09 15:00,9,16.75,16.75,16.6,16.7,2362
20161001|2016-08-09 15:30,10,16.7,16.75,16.67,16.7,454
20161001|2016-08-09 16:00,10,16.68,16.68,16.65,16.68,157
20161001|2016-08-09 16:30,10,16.65,16.65,16.65,16.65,1
20161001|2016-08-09 17:00,10,16.7,16.73,16.69,16.73,36
20161001|2016-08-09 17:30,10,16.71,16.73,16.71,16.73,22
20161001|2016-08-09 18:00,10,16.73,16.73,16.71,16.71,2
20161001|2016-08-09 18:30,10,16.75,16.75,16.71,16.71,7
20161001|2016-08-09 19:00,10,16.75,16.77,16.73,16.75,68
20161001|2016-08-09 19:30,10,16.71,16.73,16.71,16.73,4
20161001|2016-08-09 20:00,10,16.71,16.75,16.71,16.75,35
20161001|2016-08-09 20:30,10,16.75,16.75,16.72,16.74,19
20161001|2016-08-09 21:00,10,16.72,16.76,16.72,16.76,48
20161001|2016-08-09 21:30,10,16.72,16.74,16.71,16.73,6
20161001|2016-08-09 22:00,10,16.7,16.7,16.7,16.7,1
20161001|2016-08-09 22:30,10,16.71,16.73,16.71,16.73,13
20161001|2016-08-09 23:00,10,16.71,16.71,16.7,16.7,3
20161001|2016-08-10 00:30,10,16.75,16.75,16.75,16.75,1
20161001|2016-08-10 01:00,10,16.7,16.75,16.7,16.75,15
20161001|2016-08-10 01:30,10,16.72,16.72,16.7,16.7,71
20161001|2016-08-10 02:00,10,16.7,16.73,16.69,16.69,63
20161001|2016-08-10 02:30,10,16.69,16.7,16.67,16.7,23
20161001|2016-08-10 03:00,10,16.65,16.66,16.65,16.66,59
20161001|2016-08-10 03:30,10,16.65,16.65,16.63,16.63,10
20161001|2016-08-10 04:00,10,16.6,16.64,16.55,16.58,382
20161001|2016-08-10 04:30,10,16.6,16.63,16.58,16.6,141
20161001|2016-08-10 05:00,10,16.6,16.65,16.6,16.6,85
20161001|2016-08-10 05:30,10,16.6,16.63,16.6,16.6,17
20161001|2016-08-10 06:00,10,16.6,16.62,16.6,16.6,27
20161001|2016-08-10 06:30,10,16.57,16.63,16.57,16.62,90
20161001|2016-08-10 07:00,10,16.62,16.62,16.57,16.57,55
20161001|2016-08-10 07:30,10,16.57,16.6,16.55,16.55,84
20161001|2016-08-10 08:00,10,16.57,16.59,16.55,16.59,311
20161001|2016-08-10 08:30,10,16.55,16.68,16.5,16.65,4364
20161001|2016-08-10 09:00,10,16.65,16.65,16.55,16.61,2405
20161001|2016-08-10 09:30,10,16.63,16.72,16.57,16.7,2353
20161001|2016-08-10 10:00,10,16.69,16.89,16.63,16.84,2290
20161001|2016-08-10 10:30,10,16.85,16.98,16.84,16.89,1491
20161001|2016-08-10 11:00,10,16.9,16.92,16.75,16.79,983
20161001|2016-08-10 11:30,10,16.79,16.81,16.7,16.75,569
20161001|2016-08-10 12:00,10,16.74,16.87,16.74,16.8,794
20161001|2016-08-10 12:30,10,16.84,16.95,16.8,16.95,819
20161001|2016-08-10 13:00,10,16.9,17.09,16.85,17.05,1753
20161001|2016-08-10 13:30,10,17.04,17.08,16.95,16.98,1451
20161001|2016-08-10 14:00,10,16.98,17,16.82,16.9,1301
20161001|2016-08-10 14:30,10,16.87,16.99,16.83,16.88,1989
20161001|2016-08-10 15:00,10,16.85,16.85,16.75,16.82,1401
20161001|2016-08-10 15:30,11,16.84,16.87,16.8,16.8,128
20161001|2016-08-10 16:00,11,16.83,16.85,16.83,16.85,4
20161001|2016-08-10 16:30,11,16.84,16.84,16.84,16.84,10
20161001|2016-08-10 17:00,11,16.88,16.88,16.87,16.88,23
20161001|2016-08-10 17:30,11,16.88,16.88,16.85,16.85,5
20161001|2016-08-10 18:30,11,16.83,16.88,16.83,16.88,5
20161001|2016-08-10 19:00,11,16.88,16.88,16.87,16.88,19
20161001|2016-08-10 19:30,11,16.88,16.88,16.85,16.87,5
20161001|2016-08-10 20:00,11,16.83,16.87,16.83,16.87,21
20161001|2016-08-10 20:30,11,16.8,16.85,16.8,16.85,14
20161001|2016-08-10 21:00,11,16.84,16.84,16.84,16.84,1
20161001|2016-08-10 21:30,11,16.84,16.84,16.83,16.83,2
20161001|2016-08-10 22:00,11,16.84,16.84,16.83,16.83,30
20161001|2016-08-10 23:00,11,16.8,16.84,16.8,16.8,50
20161001|2016-08-10 23:30,11,16.8,16.8,16.8,16.8,2
20161001|2016-08-11 00:30,11,16.83,16.83,16.83,16.83,3
20161001|2016-08-11 01:00,11,16.8,16.8,16.74,16.75,65
20161001|2016-08-11 01:30,11,16.75,16.75,16.7,16.75,47
20161001|2016-08-11 02:00,11,16.74,16.8,16.74,16.8,19
20161001|2016-08-11 02:30,11,16.85,16.85,16.8,16.8,13
20161001|2016-08-11 03:00,11,16.83,16.83,16.8,16.8,13
20161001|2016-08-11 03:30,11,16.79,16.79,16.79,16.79,2
20161001|2016-08-11 04:00,11,16.79,16.79,16.75,16.75,19
20161001|2016-08-11 04:30,11,16.75,16.75,16.75,16.75,3
20161001|2016-08-11 05:00,11,16.75,16.75,16.74,16.75,42
20161001|2016-08-11 05:30,11,16.7,16.73,16.7,16.7,39
20161001|2016-08-11 06:00,11,16.73,16.73,16.65,16.72,93
20161001|2016-08-11 06:30,11,16.7,16.72,16.69,16.7,40
20161001|2016-08-11 07:00,11,16.75,16.75,16.7,16.73,48
20161001|2016-08-11 07:30,11,16.73,16.73,16.65,16.69,136
20161001|2016-08-11 08:00,11,16.69,16.7,16.65,16.65,424
20161001|2016-08-11 08:30,11,16.67,16.69,16.5,16.64,2983
20161001|2016-08-11 09:00,11,16.64,16.68,16.53,16.55,2248
20161001|2016-08-11 09:30,11,16.55,16.6,16.45,16.56,2060
20161001|2016-08-11 10:00,11,16.55,16.6,16.5,16.55,1773
20161001|2016-08-11 10:30,11,16.54,16.6,16.5,16.57,2374
20161001|2016-08-11 11:00,11,16.57,16.7,16.55,16.67,1059
20161001|2016-08-11 11:30,11,16.65,16.7,16.63,16.68,513
20161001|2016-08-11 12:00,11,16.68,16.75,16.6,16.73,971
20161001|2016-08-11 12:30,11,16.73,16.75,16.65,16.74,639
20161001|2016-08-11 13:00,11,16.74,16.78,16.67,16.75,1346
20161001|2016-08-11 13:30,11,16.78,16.85,16.75,16.85,973
20161001|2016-08-11 14:00,11,16.84,16.85,16.75,16.85,1120
20161001|2016-08-11 14:30,11,16.87,16.9,16.75,16.83,2111
20161001|2016-08-11 15:00,11,16.82,16.88,16.8,16.85,1644
20161001|2016-08-11 15:30,12,16.77,16.8,16.7,16.7,219
20161001|2016-08-11 16:00,12,16.75,16.77,16.75,16.77,8
20161001|2016-08-11 16:30,12,16.73,16.75,16.72,16.73,41
20161001|2016-08-11 17:00,12,16.73,16.8,16.73,16.76,263
20161001|2016-08-11 17:30,12,16.8,16.8,16.78,16.78,4
20161001|2016-08-11 18:00,12,16.78,16.78,16.78,16.78,1
20161001|2016-08-11 18:30,12,16.76,16.76,16.74,16.74,15
20161001|2016-08-11 19:00,12,16.75,16.75,16.75,16.75,1
20161001|2016-08-11 20:00,12,16.75,16.75,16.74,16.74,22
20161001|2016-08-11 20:30,12,16.77,16.77,16.77,16.77,1
20161001|2016-08-11 21:00,12,16.75,16.78,16.75,16.78,3
20161001|2016-08-11 21:30,12,16.74,16.75,16.74,16.75,8
20161001|2016-08-11 22:00,12,16.8,16.8,16.8,16.8,4
20161001|2016-08-11 23:00,12,16.75,16.77,16.75,16.77,3
20161001|2016-08-12 01:00,12,16.78,16.78,16.75,16.77,8
20161001|2016-08-12 02:00,12,16.75,16.78,16.75,16.78,27
20161001|2016-08-12 02:30,12,16.75,16.79,16.73,16.75,106
20161001|2016-08-12 03:00,12,16.75,16.75,16.74,16.74,11
20161001|2016-08-12 03:30,12,16.73,16.74,16.73,16.74,5
20161001|2016-08-12 04:00,12,16.73,16.74,16.72,16.72,27
20161001|2016-08-12 05:00,12,16.72,16.76,16.72,16.74,101
20161001|2016-08-12 05:30,12,16.75,16.78,16.73,16.77,92
20161001|2016-08-12 06:00,12,16.77,16.77,16.76,16.76,74
20161001|2016-08-12 06:30,12,16.75,16.75,16.73,16.73,14
20161001|2016-08-12 07:00,12,16.73,16.8,16.73,16.77,96
20161001|2016-08-12 07:30,12,16.8,16.89,16.78,16.85,498
20161001|2016-08-12 08:00,12,16.85,16.9,16.8,16.84,530
20161001|2016-08-12 08:30,12,16.84,17.03,16.75,16.78,6212
20161001|2016-08-12 09:00,12,16.78,16.85,16.67,16.72,3258
20161001|2016-08-12 09:30,12,16.72,16.73,16.6,16.64,1834
20161001|2016-08-12 10:00,12,16.63,16.67,16.6,16.64,1426
20161001|2016-08-12 10:30,12,16.61,16.7,16.6,16.67,910
20161001|2016-08-12 11:00,12,16.7,16.8,16.65,16.73,1343
20161001|2016-08-12 11:30,12,16.72,16.77,16.67,16.75,1526
20161001|2016-08-12 12:00,12,16.75,16.88,16.7,16.85,2308
20161001|2016-08-12 12:30,12,16.85,16.89,16.79,16.85,1215
20161001|2016-08-12 13:00,12,16.87,16.9,16.77,16.8,1227
20161001|2016-08-12 13:30,12,16.83,16.83,16.74,16.82,1693
20161001|2016-08-12 14:00,12,16.82,16.85,16.73,16.73,1599
20161001|2016-08-12 14:30,12,16.73,16.8,16.68,16.8,2679
20161001|2016-08-12 15:00,12,16.8,16.8,16.7,16.7,1713
20161001|2016-08-14 17:00,15,16.7,16.7,16.65,16.65,20
20161001|2016-08-14 17:30,15,16.65,16.65,16.6,16.64,9
20161001|2016-08-14 18:00,15,16.59,16.59,16.59,16.59,1
20161001|2016-08-14 18:30,15,16.59,16.59,16.59,16.59,5
20161001|2016-08-14 19:00,15,16.6,16.6,16.6,16.6,3
20161001|2016-08-14 19:30,15,16.63,16.63,16.6,16.6,8
20161001|2016-08-14 20:00,15,16.6,16.6,16.59,16.6,32
20161001|2016-08-14 20:30,15,16.6,16.6,16.52,16.53,259
20161001|2016-08-14 21:00,15,16.55,16.56,16.55,16.56,47
20161001|2016-08-14 21:30,15,16.56,16.59,16.55,16.56,17
20161001|2016-08-14 22:00,15,16.58,16.58,16.58,16.58,3
20161001|2016-08-14 22:30,15,16.55,16.55,16.5,16.55,38
20161001|2016-08-14 23:00,15,16.55,16.6,16.55,16.58,257
20161001|2016-08-14 23:30,15,16.57,16.57,16.57,16.57,1
20161001|2016-08-15 00:30,15,16.58,16.58,16.58,16.58,1
20161001|2016-08-15 01:00,15,16.58,16.58,16.55,16.55,95
20161001|2016-08-15 01:30,15,16.51,16.55,16.51,16.55,110
20161001|2016-08-15 02:00,15,16.55,16.55,16.48,16.48,246
20161001|2016-08-15 02:30,15,16.5,16.5,16.46,16.46,87
20161001|2016-08-15 03:00,15,16.46,16.49,16.46,16.49,102
20161001|2016-08-15 03:30,15,16.49,16.52,16.45,16.48,403
20161001|2016-08-15 04:00,15,16.49,16.53,16.45,16.5,361
20161001|2016-08-15 04:30,15,16.53,16.54,16.5,16.5,37
20161001|2016-08-15 05:00,15,16.53,16.53,16.5,16.53,51
20161001|2016-08-15 05:30,15,16.53,16.53,16.5,16.53,21
20161001|2016-08-15 06:00,15,16.5,16.5,16.45,16.47,238
20161001|2016-08-15 06:30,15,16.47,16.49,16.4,16.43,868
20161001|2016-08-15 07:00,15,16.45,16.48,16.43,16.46,287
20161001|2016-08-15 07:30,15,16.47,16.5,16.47,16.5,104
20161001|2016-08-15 08:00,15,16.49,16.53,16.48,16.51,208
20161001|2016-08-15 08:30,15,16.5,16.51,16.35,16.45,3282
20161001|2016-08-15 09:00,15,16.45,16.53,16.41,16.5,1992
20161001|2016-08-15 09:30,15,16.5,16.52,16.4,16.5,3027
20161001|2016-08-15 10:00,15,16.48,16.5,16.4,16.42,1575
20161001|2016-08-15 10:30,15,16.43,16.5,16.4,16.47,1831
20161001|2016-08-15 11:00,15,16.5,16.52,16.45,16.49,1059
20161001|2016-08-15 11:30,15,16.47,16.55,16.45,16.5,846
20161001|2016-08-15 12:00,15,16.55,16.58,16.5,16.54,761
20161001|2016-08-15 12:30,15,16.55,16.55,16.45,16.54,1353
20161001|2016-08-15 13:00,15,16.5,16.6,16.5,16.58,691
20161001|2016-08-15 13:30,15,16.58,16.6,16.53,16.58,1818
20161001|2016-08-15 14:00,15,16.55,16.61,16.5,16.59,1932
20161001|2016-08-15 14:30,15,16.6,16.6,16.5,16.6,1763
20161001|2016-08-15 15:00,15,16.57,16.6,16.5,16.53,1667
20161001|2016-08-15 15:30,16,16.55,16.55,16.5,16.5,40
20161001|2016-08-15 16:00,16,16.54,16.54,16.54,16.54,4
20161001|2016-08-15 16:30,16,16.55,16.55,16.55,16.55,48
20161001|2016-08-15 17:00,16,16.56,16.56,16.55,16.56,13
20161001|2016-08-15 18:00,16,16.56,16.56,16.56,16.56,1
20161001|2016-08-15 18:30,16,16.55,16.57,16.55,16.57,17
20161001|2016-08-15 19:00,16,16.55,16.56,16.54,16.54,23
20161001|2016-08-15 19:30,16,16.54,16.54,16.52,16.52,33
20161001|2016-08-15 20:00,16,16.55,16.55,16.54,16.54,11
20161001|2016-08-15 20:30,16,16.55,16.57,16.54,16.57,24
20161001|2016-08-15 21:00,16,16.59,16.6,16.59,16.59,4
20161001|2016-08-15 21:30,16,16.6,16.6,16.6,16.6,1
20161001|2016-08-15 22:30,16,16.57,16.6,16.57,16.6,2
20161001|2016-08-16 00:00,16,16.59,16.59,16.59,16.59,1
20161001|2016-08-16 00:30,16,16.6,16.64,16.6,16.62,26
20161001|2016-08-16 01:00,16,16.6,16.6,16.59,16.59,3
20161001|2016-08-16 01:30,16,16.55,16.6,16.55,16.6,45
20161001|2016-08-16 02:00,16,16.59,16.65,16.56,16.64,23
20161001|2016-08-16 02:30,16,16.61,16.65,16.57,16.6,156
20161001|2016-08-16 03:00,16,16.58,16.65,16.58,16.63,230
20161001|2016-08-16 03:30,16,16.62,16.65,16.62,16.63,81
20161001|2016-08-16 04:00,16,16.6,16.6,16.5,16.52,158
20161001|2016-08-16 04:30,16,16.54,16.55,16.52,16.52,17
20161001|2016-08-16 05:00,16,16.55,16.66,16.53,16.64,79
20161001|2016-08-16 05:30,16,16.64,16.64,16.6,16.61,76
20161001|2016-08-16 06:00,16,16.62,16.65,16.6,16.62,144
20161001|2016-08-16 06:30,16,16.63,16.7,16.62,16.69,145
20161001|2016-08-16 07:00,16,16.7,16.7,16.68,16.7,129
20161001|2016-08-16 07:30,16,16.68,16.77,16.68,16.74,299
20161001|2016-08-16 08:00,16,16.74,16.75,16.72,16.75,231
20161001|2016-08-16 08:30,16,16.75,16.89,16.73,16.8,3342
20161001|2016-08-16 09:00,16,16.8,16.85,16.7,16.83,1507
20161001|2016-08-16 09:30,16,16.84,16.9,16.75,16.85,1612
20161001|2016-08-16 10:00,16,16.88,16.89,16.75,16.83,1301
20161001|2016-08-16 10:30,16,16.82,16.88,16.8,16.8,880
20161001|2016-08-16 11:00,16,16.85,16.88,16.8,16.88,1009
20161001|2016-08-16 11:30,16,16.88,16.9,16.8,16.83,1238
20161001|2016-08-16 12:00,16,16.83,16.95,16.8,16.9,1128
20161001|2016-08-16 12:30,16,16.93,16.99,16.9,16.94,1438
20161001|2016-08-16 13:00,16,16.93,17,16.9,16.94,1067
20161001|2016-08-16 13:30,16,16.93,16.94,16.78,16.88,4419
20161001|2016-08-16 14:00,16,16.87,16.92,16.8,16.88,1807
20161001|2016-08-16 14:30,16,16.89,16.95,16.85,16.9,1436
20161001|2016-08-16 15:00,16,16.93,16.98,16.85,16.97,1956
20161001|2016-08-16 15:30,17,16.95,17.01,16.9,16.95,382
20161001|2016-08-16 16:00,17,16.96,16.99,16.95,16.95,12
20161001|2016-08-16 16:30,17,16.96,16.98,16.93,16.95,129
20161001|2016-08-16 17:00,17,16.95,16.96,16.93,16.95,91
20161001|2016-08-16 18:00,17,16.95,16.95,16.95,16.95,1
20161001|2016-08-16 18:30,17,16.97,16.97,16.95,16.95,3
20161001|2016-08-16 19:00,17,16.95,16.97,16.85,16.85,58
20161001|2016-08-16 20:00,17,16.88,17,16.88,16.93,260
20161001|2016-08-16 20:30,17,16.95,16.95,16.95,16.95,3
20161001|2016-08-16 21:00,17,16.95,16.96,16.94,16.95,13
20161001|2016-08-16 21:30,17,16.94,16.95,16.94,16.95,3
20161001|2016-08-16 22:00,17,16.95,16.98,16.95,16.96,9
20161001|2016-08-16 22:30,17,16.93,16.93,16.91,16.91,5
20161001|2016-08-16 23:00,17,16.91,16.91,16.91,16.91,1
20161001|2016-08-16 23:30,17,16.93,16.95,16.9,16.9,22
20161001|2016-08-17 00:00,17,16.9,16.92,16.9,16.9,28
20161001|2016-08-17 00:30,17,16.9,16.95,16.9,16.95,15
20161001|2016-08-17 01:00,17,16.85,16.87,16.85,16.85,46
20161001|2016-08-17 01:30,17,16.85,16.87,16.79,16.8,129
20161001|2016-08-17 02:00,17,16.8,16.9,16.8,16.85,115
20161001|2016-08-17 02:30,17,16.85,16.95,16.84,16.93,191
20161001|2016-08-17 03:00,17,16.95,17.05,16.95,17,160
20161001|2016-08-17 03:30,17,17,17.03,16.98,17,101
20161001|2016-08-17 04:00,17,17,17,16.95,16.95,37
20161001|2016-08-17 04:30,17,16.96,16.96,16.95,16.95,9
20161001|2016-08-17 05:00,17,16.9,16.98,16.9,16.95,87
20161001|2016-08-17 05:30,17,16.95,17,16.95,17,139
20161001|2016-08-17 06:00,17,17,17,16.95,16.99,145
20161001|2016-08-17 06:30,17,16.97,16.97,16.9,16.94,233
20161001|2016-08-17 07:00,17,16.93,16.97,16.9,16.93,351
20161001|2016-08-17 07:30,17,16.9,16.99,16.9,16.95,301
20161001|2016-08-17 08:00,17,16.94,16.95,16.85,16.93,755
20161001|2016-08-17 08:30,17,16.95,17.3,16.88,17.3,5196
20161001|2016-08-17 09:00,17,17.25,17.28,17.15,17.17,2995
20161001|2016-08-17 09:30,17,17.15,17.2,17.05,17.13,4556
20161001|2016-08-17 10:00,17,17.12,17.16,17,17.1,5356
20161001|2016-08-17 10:30,17,17.12,17.2,17.12,17.15,1772
20161001|2016-08-17 11:00,17,17.19,17.2,17.03,17.04,3168
20161001|2016-08-17 11:30,17,17.03,17.07,16.9,16.97,2664
20161001|2016-08-17 12:00,17,16.98,17,16.92,16.93,1963
20161001|2016-08-17 12:30,17,16.93,16.95,16.82,16.92,2696
20161001|2016-08-17 13:00,17,16.92,17.02,16.7,16.72,5520
20161001|2016-08-17 13:30,17,16.74,16.8,16.72,16.73,3773
20161001|2016-08-17 14:00,17,16.74,16.81,16.72,16.73,2161
20161001|2016-08-17 14:30,17,16.73,16.75,16.6,16.68,3587
20161001|2016-08-17 15:00,17,16.68,16.7,16.6,16.65,3409
20161001|2016-08-17 15:30,18,16.7,16.7,16.63,16.65,652
20161001|2016-08-17 16:00,18,16.65,16.65,16.63,16.65,34
20161001|2016-08-17 16:30,18,16.65,16.65,16.63,16.65,18
20161001|2016-08-17 17:00,18,16.65,16.65,16.65,16.65,14
20161001|2016-08-17 17:30,18,16.65,16.65,16.64,16.64,6
20161001|2016-08-17 18:00,18,16.64,16.64,16.64,16.64,2
20161001|2016-08-17 18:30,18,16.65,16.65,16.65,16.65,21
20161001|2016-08-17 19:00,18,16.65,16.68,16.63,16.68,47
20161001|2016-08-17 20:00,18,16.65,16.65,16.64,16.64,14
20161001|2016-08-17 20:30,18,16.65,16.65,16.6,16.6,23
20161001|2016-08-17 21:00,18,16.62,16.62,16.6,16.62,31
20161001|2016-08-17 21:30,18,16.64,16.65,16.64,16.64,16
20161001|2016-08-17 22:30,18,16.6,16.64,16.6,16.64,22
20161001|2016-08-17 23:00,18,16.64,16.65,16.64,16.64,10
20161001|2016-08-17 23:30,18,16.63,16.65,16.6,16.65,3
20161001|2016-08-18 00:00,18,16.6,16.62,16.6,16.61,63
20161001|2016-08-18 00:30,18,16.63,16.65,16.63,16.64,23
20161001|2016-08-18 01:00,18,16.65,16.67,16.61,16.61,90
20161001|2016-08-18 01:30,18,16.64,16.64,16.6,16.6,32
20161001|2016-08-18 02:00,18,16.6,16.65,16.6,16.65,112
20161001|2016-08-18 02:30,18,16.65,16.66,16.64,16.64,32
20161001|2016-08-18 03:00,18,16.65,16.65,16.6,16.64,18
20161001|2016-08-18 03:30,18,16.64,16.65,16.64,16.65,91
20161001|2016-08-18 04:00,18,16.64,16.67,16.64,16.65,75
20161001|2016-08-18 04:30,18,16.67,16.67,16.65,16.67,68
20161001|2016-08-18 05:00,18,16.67,16.69,16.66,16.69,13
20161001|2016-08-18 05:30,18,16.68,16.7,16.67,16.68,65
20161001|2016-08-18 06:00,18,16.69,16.75,16.68,16.75,59
20161001|2016-08-18 06:30,18,16.75,16.84,16.72,16.81,418
20161001|2016-08-18 07:00,18,16.83,16.88,16.75,16.8,491
20161001|2016-08-18 07:30,18,16.75,16.78,16.7,16.75,70
20161001|2016-08-18 08:00,18,16.75,16.75,16.7,16.75,118
20161001|2016-08-18 08:30,18,16.75,16.84,16.65,16.73,4169
20161001|2016-08-18 09:00,18,16.73,16.78,16.55,16.62,4284
20161001|2016-08-18 09:30,18,16.63,16.63,16.5,16.5,1808
20161001|2016-08-18 10:00,18,16.54,16.67,16.5,16.6,3174
20161001|2016-08-18 10:30,18,16.55,16.7,16.55,16.68,1361
20161001|2016-08-18 11:00,18,16.7,16.83,16.65,16.8,1459
20161001|2016-08-18 11:30,18,16.8,16.87,16.7,16.75,2152
20161001|2016-08-18 12:00,18,16.78,16.78,16.65,16.73,1497
20161001|2016-08-18 12:30,18,16.7,16.75,16.65,16.72,856
20161001|2016-08-18 13:00,18,16.7,16.73,16.65,16.66,1153
20161001|2016-08-18 13:30,18,16.68,16.75,16.65,16.68,2108
20161001|2016-08-18 14:00,18,16.68,16.73,16.6,16.6,2180
20161001|2016-08-18 14:30,18,16.6,16.66,16.55,16.55,3000
20161001|2016-08-18 15:00,18,16.58,16.6,16.5,16.57,3401
20161001|2016-08-18 15:30,19,16.55,16.6,16.5,16.55,267
20161001|2016-08-18 16:00,19,16.55,16.57,16.54,16.55,5
20161001|2016-08-18 16:30,19,16.57,16.57,16.57,16.57,2
20161001|2016-08-18 17:00,19,16.55,16.57,16.55,16.57,42
20161001|2016-08-18 17:30,19,16.55,16.57,16.55,16.55,13
20161001|2016-08-18 18:00,19,16.55,16.57,16.55,16.56,80
20161001|2016-08-18 18:30,19,16.56,16.57,16.56,16.57,8
20161001|2016-08-18 19:00,19,16.56,16.57,16.56,16.57,3
20161001|2016-08-18 20:00,19,16.55,16.55,16.54,16.55,57
20161001|2016-08-18 20:30,19,16.55,16.56,16.55,16.56,37
20161001|2016-08-18 21:00,19,16.58,16.6,16.55,16.57,81
20161001|2016-08-18 21:30,19,16.6,16.6,16.6,16.6,8
20161001|2016-08-18 22:00,19,16.59,16.6,16.55,16.57,22
20161001|2016-08-18 22:30,19,16.55,16.57,16.55,16.57,9
20161001|2016-08-18 23:00,19,16.57,16.58,16.56,16.57,91
20161001|2016-08-19 00:30,19,16.58,16.58,16.58,16.58,2
20161001|2016-08-19 01:00,19,16.55,16.55,16.55,16.55,34
20161001|2016-08-19 01:30,19,16.55,16.55,16.55,16.55,7
20161001|2016-08-19 02:00,19,16.55,16.65,16.55,16.65,132
20161001|2016-08-19 02:30,19,16.7,16.71,16.64,16.68,174
20161001|2016-08-19 03:00,19,16.67,16.78,16.67,16.78,213
20161001|2016-08-19 03:30,19,16.8,16.8,16.78,16.78,25
20161001|2016-08-19 04:00,19,16.75,16.77,16.74,16.75,128
20161001|2016-08-19 04:30,19,16.75,16.77,16.75,16.76,18
20161001|2016-08-19 05:00,19,16.75,16.75,16.72,16.72,28
20161001|2016-08-19 05:30,19,16.75,16.75,16.72,16.75,4
20161001|2016-08-19 06:00,19,16.75,16.77,16.72,16.72,119
20161001|2016-08-19 06:30,19,16.72,16.79,16.72,16.75,163
20161001|2016-08-19 07:00,19,16.78,16.78,16.7,16.73,127
20161001|2016-08-19 07:30,19,16.73,16.75,16.68,16.7,357
20161001|2016-08-19 08:00,19,16.7,16.73,16.65,16.7,347
20161001|2016-08-19 08:30,19,16.7,16.85,16.65,16.82,6970
20161001|2016-08-19 09:00,19,16.8,16.82,16.67,16.68,3853
20161001|2016-08-19 09:30,19,16.67,16.69,16.59,16.6,2553
20161001|2016-08-19 10:00,19,16.65,16.67,16.6,16.61,1484
20161001|2016-08-19 10:30,19,16.6,16.69,16.6,16.6,2229
20161001|2016-08-19 11:00,19,16.6,16.7,16.59,16.64,1770
20161001|2016-08-19 11:30,19,16.64,16.78,16.64,16.72,2000
20161001|2016-08-19 12:00,19,16.73,16.76,16.7,16.72,794
20161001|2016-08-19 12:30,19,16.72,16.75,16.64,16.67,762
20161001|2016-08-19 13:00,19,16.67,16.7,16.65,16.66,611
20161001|2016-08-19 13:30,19,16.68,16.68,16.6,16.66,2086
20161001|2016-08-19 14:00,19,16.65,16.69,16.6,16.64,1178
20161001|2016-08-19 14:30,19,16.64,16.7,16.63,16.65,1520
20161001|2016-08-19 15:00,19,16.68,16.7,16.65,16.7,1892
20161001|2016-08-21 17:00,22,16.7,16.7,16.68,16.7,36
20161001|2016-08-21 17:30,22,16.7,16.7,16.68,16.68,7
20161001|2016-08-21 18:00,22,16.68,16.69,16.68,16.69,7
20161001|2016-08-21 19:00,22,16.69,16.75,16.68,16.75,185
20161001|2016-08-21 19:30,22,16.7,16.75,16.7,16.75,93
20161001|2016-08-21 20:00,22,16.7,16.8,16.7,16.8,194
20161001|2016-08-21 20:30,22,16.81,16.81,16.7,16.75,145
20161001|2016-08-21 21:00,22,16.75,16.78,16.75,16.75,41
20161001|2016-08-21 21:30,22,16.8,16.85,16.8,16.85,95
20161001|2016-08-21 22:00,22,16.84,16.84,16.8,16.8,38
20161001|2016-08-21 22:30,22,16.8,16.85,16.79,16.83,77
20161001|2016-08-21 23:00,22,16.8,16.8,16.8,16.8,85
20161001|2016-08-21 23:30,22,16.85,16.85,16.8,16.8,37
20161001|2016-08-22 00:00,22,16.8,16.8,16.78,16.8,63
20161001|2016-08-22 00:30,22,16.8,16.84,16.8,16.83,10
20161001|2016-08-22 01:00,22,16.85,16.85,16.8,16.8,114
20161001|2016-08-22 01:30,22,16.8,16.8,16.8,16.8,6
20161001|2016-08-22 02:00,22,16.75,16.84,16.74,16.75,201
20161001|2016-08-22 02:30,22,16.72,16.73,16.7,16.7,33
20161001|2016-08-22 03:00,22,16.7,16.7,16.63,16.68,75
20161001|2016-08-22 03:30,22,16.65,16.7,16.65,16.65,32
20161001|2016-08-22 04:00,22,16.65,16.7,16.65,16.7,24
20161001|2016-08-22 04:30,22,16.7,16.75,16.68,16.73,34
20161001|2016-08-22 05:00,22,16.73,16.8,16.73,16.8,43
20161001|2016-08-22 05:30,22,16.8,16.87,16.8,16.87,78
20161001|2016-08-22 06:00,22,16.87,16.9,16.8,16.8,87
20161001|2016-08-22 06:30,22,16.77,16.83,16.77,16.8,30
20161001|2016-08-22 07:00,22,16.78,16.8,16.73,16.75,99
20161001|2016-08-22 07:30,22,16.73,16.8,16.72,16.8,169
20161001|2016-08-22 08:00,22,16.77,16.8,16.72,16.72,256
20161001|2016-08-22 08:30,22,16.72,16.87,16.72,16.83,4775
20161001|2016-08-22 09:00,22,16.83,16.9,16.71,16.77,4116
20161001|2016-08-22 09:30,22,16.79,16.82,16.75,16.82,2104
20161001|2016-08-22 10:00,22,16.8,16.95,16.75,16.92,2789
20161001|2016-08-22 10:30,22,16.93,16.95,16.86,16.91,2567
20161001|2016-08-22 11:00,22,16.92,16.97,16.73,16.73,2666
20161001|2016-08-22 11:30,22,16.75,16.83,16.72,16.81,1581
20161001|2016-08-22 12:00,22,16.81,16.92,16.75,16.88,2157
20161001|2016-08-22 12:30,22,16.88,16.9,16.78,16.83,2565
20161001|2016-08-22 13:00,22,16.83,16.9,16.78,16.84,1346
20161001|2016-08-22 13:30,22,16.82,16.84,16.7,16.76,2909
20161001|2016-08-22 14:00,22,16.75,16.78,16.71,16.73,2333
20161001|2016-08-22 14:30,22,16.7,16.82,16.7,16.75,3118
20161001|2016-08-22 15:00,22,16.75,16.8,16.68,16.76,10486
20161001|2016-08-22 15:30,23,16.8,16.84,16.75,16.81,553
20161001|2016-08-22 16:00,23,16.81,16.85,16.81,16.84,36
20161001|2016-08-22 16:30,23,16.82,16.82,16.82,16.82,2
20161001|2016-08-22 17:30,23,16.8,16.83,16.8,16.83,51
20161001|2016-08-22 18:00,23,16.83,16.83,16.83,16.83,21
20161001|2016-08-22 19:00,23,16.83,16.85,16.8,16.83,54
20161001|2016-08-22 19:30,23,16.85,16.87,16.85,16.85,110
20161001|2016-08-22 20:00,23,16.8,16.83,16.8,16.83,37
20161001|2016-08-22 20:30,23,16.85,16.86,16.8,16.85,201
20161001|2016-08-22 21:00,23,16.85,16.86,16.85,16.86,19
20161001|2016-08-22 21:30,23,16.85,16.85,16.85,16.85,14
20161001|2016-08-22 22:00,23,16.84,16.85,16.84,16.85,37
20161001|2016-08-22 22:30,23,16.85,16.85,16.79,16.79,29
20161001|2016-08-22 23:00,23,16.75,16.79,16.74,16.75,252
20161001|2016-08-22 23:30,23,16.75,16.83,16.73,16.8,44
20161001|2016-08-23 00:00,23,16.8,16.8,16.75,16.78,113
20161001|2016-08-23 00:30,23,16.78,16.82,16.78,16.8,47
20161001|2016-08-23 01:00,23,16.82,16.82,16.77,16.78,211
20161001|2016-08-23 01:30,23,16.8,16.8,16.75,16.76,36
20161001|2016-08-23 02:00,23,16.75,16.78,16.73,16.75,165
20161001|2016-08-23 02:30,23,16.76,16.79,16.73,16.75,69
20161001|2016-08-23 03:00,23,16.73,16.73,16.65,16.68,65
20161001|2016-08-23 03:30,23,16.67,16.72,16.67,16.7,44
20161001|2016-08-23 04:00,23,16.7,16.7,16.65,16.69,35
20161001|2016-08-23 05:00,23,16.65,16.7,16.65,16.65,48
20161001|2016-08-23 06:00,23,16.67,16.7,16.67,16.7,7
20161001|2016-08-23 06:30,23,16.7,16.72,16.65,16.65,127
20161001|2016-08-23 07:00,23,16.7,16.75,16.7,16.71,129
20161001|2016-08-23 07:30,23,16.72,16.72,16.7,16.72,137
20161001|2016-08-23 08:00,23,16.7,16.7,16.65,16.65,120
20161001|2016-08-23 08:30,23,16.7,16.7,16.55,16.63,7355
20161001|2016-08-23 09:00,23,16.6,16.68,16.55,16.62,2414
20161001|2016-08-23 09:30,23,16.6,16.7,16.58,16.6,1838
20161001|2016-08-23 10:00,23,16.65,16.75,16.6,16.7,2364
20161001|2016-08-23 10:30,23,16.65,16.75,16.65,16.7,1965
20161001|2016-08-23 11:00,23,16.73,16.83,16.7,16.79,2873
20161001|2016-08-23 11:30,23,16.79,16.85,16.73,16.83,1626
20161001|2016-08-23 12:00,23,16.82,16.85,16.7,16.77,1928
20161001|2016-08-23 12:30,23,16.77,16.82,16.75,16.8,1390
20161001|2016-08-23 13:00,23,16.8,16.85,16.77,16.77,1956
20161001|2016-08-23 13:30,23,16.77,16.8,16.7,16.77,1900
20161001|2016-08-23 14:00,23,16.8,16.8,16.75,16.77,862
20161001|2016-08-23 14:30,23,16.78,16.85,16.75,16.83,2344
20161001|2016-08-23 15:00,23,16.85,16.9,16.8,16.86,5393
20161001|2016-08-23 15:30,24,16.86,16.87,16.85,16.85,462
20161001|2016-08-23 16:00,24,16.86,16.86,16.86,16.86,9
20161001|2016-08-23 16:30,24,16.88,16.88,16.88,16.88,7
20161001|2016-08-23 17:00,24,16.87,16.87,16.85,16.85,26
20161001|2016-08-23 17:30,24,16.86,16.88,16.85,16.85,22
20161001|2016-08-23 18:00,24,16.85,16.86,16.85,16.86,5
20161001|2016-08-23 18:30,24,16.85,16.87,16.83,16.84,179
20161001|2016-08-23 19:00,24,16.84,16.87,16.82,16.85,96
20161001|2016-08-23 19:30,24,16.87,16.87,16.83,16.85,101
20161001|2016-08-23 20:00,24,16.85,16.87,16.85,16.87,100
20161001|2016-08-23 20:30,24,16.9,16.95,16.9,16.95,160
20161001|2016-08-23 21:00,24,16.95,16.95,16.95,16.95,42
20161001|2016-08-23 21:30,24,16.96,16.99,16.94,16.95,98
20161001|2016-08-23 22:00,24,16.94,16.95,16.93,16.95,12
20161001|2016-08-23 22:30,24,16.94,16.94,16.89,16.9,141
20161001|2016-08-23 23:00,24,16.89,16.89,16.89,16.89,1
20161001|2016-08-23 23:30,24,16.85,16.9,16.85,16.89,4
20161001|2016-08-24 00:00,24,16.9,16.9,16.89,16.89,19
20161001|2016-08-24 00:30,24,16.9,16.92,16.89,16.9,54
20161001|2016-08-24 01:00,24,16.89,16.95,16.87,16.92,95
20161001|2016-08-24 01:30,24,16.9,16.93,16.88,16.93,19
20161001|2016-08-24 02:00,24,16.95,17,16.9,16.9,70
20161001|2016-08-24 02:30,24,16.9,16.9,16.83,16.83,44
20161001|2016-08-24 03:00,24,16.85,16.88,16.85,16.86,51
20161001|2016-08-24 03:30,24,16.9,16.9,16.85,16.86,114
20161001|2016-08-24 04:00,24,16.86,16.86,16.8,16.8,51
20161001|2016-08-24 04:30,24,16.85,16.86,16.85,16.85,18
20161001|2016-08-24 05:00,24,16.86,16.86,16.85,16.85,16
20161001|2016-08-24 05:30,24,16.85,16.88,16.8,16.8,30
20161001|2016-08-24 06:00,24,16.82,16.88,16.82,16.85,62
20161001|2016-08-24 07:00,24,16.9,16.9,16.8,16.85,174
20161001|2016-08-24 07:30,24,16.85,16.85,16.83,16.84,103
20161001|2016-08-24 08:00,24,16.83,16.9,16.8,16.9,458
20161001|2016-08-24 08:30,24,16.9,17,16.85,16.97,4565
20161001|2016-08-24 09:00,24,16.97,17.05,16.9,17.01,3355
20161001|2016-08-24 09:30,24,17.03,17.1,16.98,17.1,2123
20161001|2016-08-24 10:00,24,17.09,17.1,17,17.05,3003
20161001|2016-08-24 10:30,24,17.05,17.1,17,17.05,2704
20161001|2016-08-24 11:00,24,17.05,17.08,17,17.05,1410
20161001|2016-08-24 11:30,24,17.03,17.04,16.97,16.99,866
20161001|2016-08-24 12:00,24,16.98,17.04,16.98,17.03,1924
20161001|2016-08-24 12:30,24,17.02,17.05,17,17.02,603
20161001|2016-08-24 13:00,24,17.03,17.19,17.02,17.13,4693
20161001|2016-08-24 13:30,24,17.15,17.19,17.05,17.06,2548
20161001|2016-08-24 14:00,24,17.08,17.2,17.05,17.15,3402
20161001|2016-08-24 14:30,24,17.14,17.25,17.02,17.02,8235
20161001|2016-08-24 15:00,24,17.02,17.15,17,17.1,6538
20161001|2016-08-24 15:30,25,17.1,17.1,17.04,17.05,912
20161001|2016-08-24 16:00,25,17.07,17.08,17.05,17.08,134
20161001|2016-08-24 16:30,25,17.05,17.06,17.05,17.05,8
20161001|2016-08-24 17:00,25,17.05,17.15,17.05,17.15,663
20161001|2016-08-24 17:30,25,17.15,17.23,17.13,17.19,177
20161001|2016-08-24 18:00,25,17.19,17.19,17.19,17.19,3
20161001|2016-08-24 18:30,25,17.17,17.17,17.15,17.16,54
20161001|2016-08-24 19:00,25,17.16,17.25,17.16,17.25,244
20161001|2016-08-24 19:30,25,17.2,17.21,17.2,17.2,23
20161001|2016-08-24 20:00,25,17.17,17.2,17.1,17.18,416
20161001|2016-08-24 20:30,25,17.2,17.22,17.19,17.2,162
20161001|2016-08-24 21:00,25,17.2,17.2,17.14,17.15,73
20161001|2016-08-24 21:30,25,17.15,17.15,17.1,17.12,62
20161001|2016-08-24 22:00,25,17.12,17.15,17.1,17.1,122
20161001|2016-08-24 22:30,25,17.08,17.1,17.05,17.1,63
20161001|2016-08-24 23:00,25,17.1,17.1,17.09,17.09,49
20161001|2016-08-24 23:30,25,17.1,17.12,17.09,17.12,52
20161001|2016-08-25 00:00,25,17.13,17.15,17.13,17.15,31
20161001|2016-08-25 00:30,25,17.12,17.13,17.1,17.12,135
20161001|2016-08-25 01:00,25,17.12,17.14,17.1,17.14,98
20161001|2016-08-25 01:30,25,17.12,17.13,17.12,17.13,28
20161001|2016-08-25 02:00,25,17.13,17.2,17.13,17.15,130
20161001|2016-08-25 02:30,25,17.2,17.23,17.15,17.18,76
20161001|2016-08-25 03:00,25,17.2,17.24,17.19,17.22,104
20161001|2016-08-25 03:30,25,17.23,17.25,17.22,17.23,17
20161001|2016-08-25 04:00,25,17.23,17.24,17.14,17.14,75
20161001|2016-08-25 04:30,25,17.1,17.14,17.05,17.11,166
20161001|2016-08-25 05:00,25,17.14,17.19,17.11,17.15,169
20161001|2016-08-25 05:30,25,17.13,17.2,17.12,17.19,129
20161001|2016-08-25 06:00,25,17.17,17.23,17.17,17.19,139
20161001|2016-08-25 06:30,25,17.18,17.2,17.16,17.18,29
20161001|2016-08-25 07:00,25,17.16,17.2,17.1,17.15,156
20161001|2016-08-25 07:30,25,17.15,17.27,17.15,17.25,761
20161001|2016-08-25 08:00,25,17.27,17.28,17.2,17.25,248
20161001|2016-08-25 08:30,25,17.25,17.27,17.05,17.13,5477
20161001|2016-08-25 09:00,25,17.13,17.15,16.95,16.98,5674
20161001|2016-08-25 09:30,25,16.98,17.07,16.95,17.05,2300
20161001|2016-08-25 10:00,25,17.01,17.01,16.85,16.92,4358
20161001|2016-08-25 10:30,25,16.95,17.03,16.85,16.98,2018
20161001|2016-08-25 11:00,25,17,17.02,16.92,16.97,1518
20161001|2016-08-25 11:30,25,16.95,16.97,16.89,16.92,1028
20161001|2016-08-25 12:00,25,16.95,17,16.9,16.92,1373
20161001|2016-08-25 12:30,25,16.92,17.1,16.91,17.03,1689
20161001|2016-08-25 13:00,25,17.02,17.1,17,17.02,1379
20161001|2016-08-25 13:30,25,17.01,17.05,16.93,17,3213
20161001|2016-08-25 14:00,25,17.02,17.04,16.87,16.93,3157
20161001|2016-08-25 14:30,25,16.94,16.97,16.88,16.93,4206
20161001|2016-08-25 15:00,25,16.95,16.95,16.85,16.95,7704
20161001|2016-08-25 15:30,26,16.9,16.95,16.9,16.91,300
20161001|2016-08-25 16:00,26,16.92,16.92,16.91,16.92,34
20161001|2016-08-25 16:30,26,16.95,16.95,16.91,16.95,10
20161001|2016-08-25 17:00,26,16.92,16.95,16.92,16.93,41
20161001|2016-08-25 19:00,26,16.92,16.95,16.9,16.93,57
20161001|2016-08-25 19:30,26,16.93,16.95,16.93,16.93,9
20161001|2016-08-25 20:00,26,16.95,16.98,16.93,16.95,213
20161001|2016-08-25 20:30,26,16.94,16.95,16.88,16.9,110
20161001|2016-08-25 21:00,26,16.9,16.92,16.88,16.9,54
20161001|2016-08-25 21:30,26,16.88,16.88,16.88,16.88,1
20161001|2016-08-25 22:00,26,16.85,16.9,16.85,16.9,54
20161001|2016-08-25 22:30,26,16.9,16.93,16.89,16.9,108
20161001|2016-08-25 23:00,26,16.9,16.9,16.88,16.9,12
20161001|2016-08-25 23:30,26,16.88,16.9,16.88,16.9,40
20161001|2016-08-26 00:00,26,16.9,16.91,16.9,16.91,3
20161001|2016-08-26 00:30,26,16.9,16.95,16.9,16.95,7
20161001|2016-08-26 01:00,26,16.95,16.95,16.88,16.88,59
20161001|2016-08-26 01:30,26,16.88,16.9,16.88,16.9,21
20161001|2016-08-26 02:00,26,16.85,16.9,16.82,16.88,245
20161001|2016-08-26 02:30,26,16.88,16.88,16.83,16.85,96
20161001|2016-08-26 03:00,26,16.86,16.89,16.85,16.89,94
20161001|2016-08-26 03:30,26,16.85,16.88,16.84,16.85,59
20161001|2016-08-26 04:00,26,16.85,16.85,16.85,16.85,31
20161001|2016-08-26 04:30,26,16.85,16.88,16.83,16.85,175
20161001|2016-08-26 05:00,26,16.83,16.87,16.8,16.85,184
20161001|2016-08-26 05:30,26,16.88,16.88,16.87,16.88,24
20161001|2016-08-26 06:00,26,16.88,16.88,16.88,16.88,1
20161001|2016-08-26 06:30,26,16.9,16.9,16.85,16.86,43
20161001|2016-08-26 07:00,26,16.9,16.95,16.85,16.9,448
20161001|2016-08-26 07:30,26,16.88,16.93,16.83,16.86,271
20161001|2016-08-26 08:00,26,16.85,16.87,16.8,16.85,670
20161001|2016-08-26 08:30,26,16.85,16.9,16.75,16.83,4438
20161001|2016-08-26 09:00,26,16.85,16.95,16.5,16.55,10079
20161001|2016-08-26 09:30,26,16.5,16.7,16.5,16.6,3155
20161001|2016-08-26 10:00,26,16.62,16.7,16.55,16.6,3665
20161001|2016-08-26 10:30,26,16.6,16.95,16.55,16.9,5553
20161001|2016-08-26 11:00,26,16.9,17.22,16.9,17.09,8763
20161001|2016-08-26 11:30,26,17.1,17.2,16.95,17.02,4932
20161001|2016-08-26 12:00,26,17.01,17.15,16.95,17.05,3329
20161001|2016-08-26 12:30,26,17.05,17.3,17.05,17.24,2729
20161001|2016-08-26 13:00,26,17.23,17.42,17.17,17.38,4981
20161001|2016-08-26 13:30,26,17.38,17.45,17.23,17.24,3971
20161001|2016-08-26 14:00,26,17.25,17.3,17,17.05,3421
20161001|2016-08-26 14:30,26,17.05,17.13,16.95,17.01,5301
20161001|2016-08-26 15:00,26,17.01,17.05,16.95,17.02,3012
20161001|2016-08-28 17:00,29,17.03,17.12,17.02,17.08,236
20161001|2016-08-28 17:30,29,17.05,17.1,17.05,17.1,33
20161001|2016-08-28 18:00,29,17.1,17.1,17.08,17.08,22
20161001|2016-08-28 18:30,29,17.09,17.09,17.05,17.07,78
20161001|2016-08-28 19:00,29,17.07,17.1,16.98,17,333
20161001|2016-08-28 19:30,29,17,17.05,16.99,17,56
20161001|2016-08-28 20:00,29,16.99,16.99,16.98,16.98,4
20161001|2016-08-28 20:30,29,17,17.04,17,17,144
20161001|2016-08-28 21:00,29,17,17,16.99,17,76
20161001|2016-08-28 21:30,29,16.95,16.99,16.95,16.99,18
20161001|2016-08-28 22:30,29,16.99,17,16.99,16.99,6
20161001|2016-08-28 23:00,29,17,17,17,17,11
20161001|2016-08-28 23:30,29,17,17.02,16.98,17.02,103
20161001|2016-08-29 00:00,29,17,17.03,17,17.03,11
20161001|2016-08-29 00:30,29,17,17.05,16.95,17,20
20161001|2016-08-29 01:00,29,17,17,16.97,16.97,155
20161001|2016-08-29 01:30,29,16.95,17.02,16.95,16.98,237
20161001|2016-08-29 02:00,29,17,17.05,16.94,17,270
20161001|2016-08-29 02:30,29,16.95,17.07,16.95,17.05,437
20161001|2016-08-29 03:00,29,17.05,17.07,16.98,16.98,282
20161001|2016-08-29 03:30,29,16.98,17.05,16.95,16.95,186
20161001|2016-08-29 04:00,29,16.96,17,16.96,17,20
20161001|2016-08-29 04:30,29,17.01,17.01,16.96,16.96,25
20161001|2016-08-29 05:00,29,16.97,16.97,16.97,16.97,3
20161001|2016-08-29 05:30,29,16.95,16.96,16.92,16.92,168
20161001|2016-08-29 06:00,29,16.93,16.93,16.9,16.9,24
20161001|2016-08-29 06:30,29,16.91,16.95,16.9,16.91,178
20161001|2016-08-29 07:00,29,16.92,16.95,16.85,16.92,994
20161001|2016-08-29 07:30,29,16.92,16.92,16.82,16.85,1291
20161001|2016-08-29 08:00,29,16.87,16.9,16.8,16.88,414
20161001|2016-08-29 08:30,29,16.85,16.9,16.75,16.82,4637
20161001|2016-08-29 09:00,29,16.8,16.85,16.78,16.8,2017
20161001|2016-08-29 09:30,29,16.82,16.84,16.7,16.79,2619
20161001|2016-08-29 10:00,29,16.79,16.82,16.7,16.75,2554
20161001|2016-08-29 10:30,29,16.78,16.85,16.75,16.8,2484
20161001|2016-08-29 11:00,29,16.79,16.83,16.75,16.79,2089
20161001|2016-08-29 11:30,29,16.76,16.8,16.75,16.75,1093
20161001|2016-08-29 12:00,29,16.78,16.8,16.75,16.77,936
20161001|2016-08-29 12:30,29,16.78,16.78,16.7,16.7,840
20161001|2016-08-29 13:00,29,16.73,16.81,16.7,16.75,2521
20161001|2016-08-29 13:30,29,16.79,16.83,16.75,16.8,3007
20161001|2016-08-29 14:00,29,16.75,16.85,16.75,16.8,1827
20161001|2016-08-29 14:30,29,16.8,16.85,16.8,16.84,2262
20161001|2016-08-29 15:00,29,16.85,16.85,16.75,16.8,5174
20161001|2016-08-29 15:30,30,16.8,16.85,16.75,16.75,912
20161001|2016-08-29 16:00,30,16.79,16.82,16.77,16.82,639
20161001|2016-08-29 16:30,30,16.8,16.8,16.78,16.8,7
20161001|2016-08-29 17:00,30,16.82,16.82,16.82,16.82,16
20161001|2016-08-29 17:30,30,16.8,16.81,16.8,16.8,57
20161001|2016-08-29 18:00,30,16.8,16.8,16.75,16.8,56
20161001|2016-08-29 18:30,30,16.8,16.8,16.8,16.8,2
20161001|2016-08-29 19:00,30,16.79,16.8,16.75,16.8,80
20161001|2016-08-29 19:30,30,16.8,16.82,16.79,16.8,142
20161001|2016-08-29 20:00,30,16.79,16.8,16.77,16.8,14
20161001|2016-08-29 20:30,30,16.75,16.79,16.75,16.79,46
20161001|2016-08-29 21:00,30,16.75,16.75,16.75,16.75,4
20161001|2016-08-29 21:30,30,16.8,16.8,16.79,16.79,6
20161001|2016-08-29 22:00,30,16.8,16.82,16.8,16.81,58
20161001|2016-08-29 22:30,30,16.8,16.84,16.8,16.84,11
20161001|2016-08-29 23:00,30,16.83,16.83,16.83,16.83,8
20161001|2016-08-30 00:30,30,16.83,16.85,16.82,16.82,50
20161001|2016-08-30 01:00,30,16.81,16.83,16.75,16.8,84
20161001|2016-08-30 01:30,30,16.83,16.85,16.83,16.84,44
20161001|2016-08-30 02:00,30,16.81,16.81,16.7,16.75,414
20161001|2016-08-30 02:30,30,16.75,16.77,16.74,16.77,53
20161001|2016-08-30 03:00,30,16.79,16.79,16.77,16.77,3
20161001|2016-08-30 03:30,30,16.77,16.78,16.75,16.75,80
20161001|2016-08-30 04:00,30,16.77,16.77,16.7,16.75,259
20161001|2016-08-30 04:30,30,16.75,16.77,16.73,16.75,203
20161001|2016-08-30 05:00,30,16.74,16.78,16.7,16.73,533
20161001|2016-08-30 05:30,30,16.73,16.75,16.7,16.74,171
20161001|2016-08-30 06:00,30,16.74,16.75,16.7,16.75,64
20161001|2016-08-30 06:30,30,16.74,16.75,16.7,16.74,326
20161001|2016-08-30 07:00,30,16.75,16.77,16.73,16.76,235
20161001|2016-08-30 07:30,30,16.76,16.8,16.75,16.76,292
20161001|2016-08-30 08:00,30,16.76,16.8,16.7,16.8,576
20161001|2016-08-30 08:30,30,16.75,16.79,16.65,16.73,3850
20161001|2016-08-30 09:00,30,16.74,16.84,16.68,16.79,2791
20161001|2016-08-30 09:30,30,16.79,16.85,16.75,16.75,3487
20161001|2016-08-30 10:00,30,16.75,16.78,16.65,16.72,3112
20161001|2016-08-30 10:30,30,16.73,16.8,16.7,16.75,3046
20161001|2016-08-30 11:00,30,16.74,16.8,16.7,16.75,1330
20161001|2016-08-30 11:30,30,16.75,16.78,16.7,16.7,814
20161001|2016-08-30 12:00,30,16.75,16.8,16.7,16.77,1995
20161001|2016-08-30 12:30,30,16.75,16.84,16.73,16.8,1741
20161001|2016-08-30 13:00,30,16.82,16.95,16.8,16.88,2073
20161001|2016-08-30 13:30,30,16.9,16.94,16.8,16.88,2389
20161001|2016-08-30 14:00,30,16.88,16.89,16.8,16.83,961
20161001|2016-08-30 14:30,30,16.82,16.84,16.7,16.75,2521
20161001|2016-08-30 15:00,30,16.75,16.78,16.65,16.75,4938
20161001|2016-08-30 15:30,31,16.75,16.8,16.73,16.8,518
20161001|2016-08-30 16:00,31,16.75,16.75,16.73,16.73,44
20161001|2016-08-30 16:30,31,16.72,16.77,16.72,16.73,41
20161001|2016-08-30 17:00,31,16.75,16.77,16.75,16.75,14
20161001|2016-08-30 18:00,31,16.77,16.77,16.77,16.77,36
20161001|2016-08-30 18:30,31,16.77,16.77,16.77,16.77,4
20161001|2016-08-30 19:00,31,16.78,16.82,16.75,16.81,102
20161001|2016-08-30 19:30,31,16.82,16.82,16.78,16.78,12
20161001|2016-08-30 20:00,31,16.77,16.82,16.75,16.82,135
20161001|2016-08-30 20:30,31,16.82,16.82,16.79,16.8,73
20161001|2016-08-30 21:00,31,16.8,16.8,16.79,16.8,50
20161001|2016-08-30 21:30,31,16.82,16.85,16.8,16.8,17
20161001|2016-08-30 22:00,31,16.8,16.85,16.8,16.82,16
20161001|2016-08-30 22:30,31,16.82,16.82,16.82,16.82,4
20161001|2016-08-30 23:00,31,16.8,16.8,16.75,16.75,15
20161001|2016-08-30 23:30,31,16.78,16.78,16.75,16.78,5
20161001|2016-08-31 00:00,31,16.8,16.8,16.79,16.79,9
20161001|2016-08-31 00:30,31,16.79,16.8,16.77,16.79,181
20161001|2016-08-31 01:00,31,16.8,16.8,16.8,16.8,83
20161001|2016-08-31 01:30,31,16.8,16.85,16.8,16.85,93
20161001|2016-08-31 02:00,31,16.8,16.83,16.77,16.8,111
20161001|2016-08-31 02:30,31,16.75,16.77,16.74,16.75,111
20161001|2016-08-31 03:00,31,16.75,16.76,16.75,16.75,42
20161001|2016-08-31 03:30,31,16.75,16.76,16.75,16.75,37
20161001|2016-08-31 04:30,31,16.75,16.78,16.75,16.78,14
20161001|2016-08-31 05:00,31,16.78,16.78,16.78,16.78,77
20161001|2016-08-31 05:30,31,16.77,16.78,16.77,16.77,86
20161001|2016-08-31 06:00,31,16.77,16.78,16.73,16.77,157
20161001|2016-08-31 06:30,31,16.77,16.77,16.75,16.75,144
20161001|2016-08-31 07:00,31,16.77,16.77,16.7,16.77,198
20161001|2016-08-31 07:30,31,16.77,16.84,16.77,16.8,391
20161001|2016-08-31 08:00,31,16.79,16.83,16.75,16.8,416
20161001|2016-08-31 08:30,31,16.8,16.87,16.75,16.78,2686
20161001|2016-08-31 09:00,31,16.78,16.85,16.73,16.81,6012
20161001|2016-08-31 09:30,31,16.83,16.95,16.81,16.93,3639
20161001|2016-08-31 10:00,31,16.93,17,16.85,16.9,3520
20161001|2016-08-31 10:30,31,16.9,17,16.85,16.92,2338
20161001|2016-08-31 11:00,31,16.92,17.12,16.91,17.07,5136
20161001|2016-08-31 11:30,31,17.09,17.15,16.97,17.04,3360
20161001|2016-08-31 12:00,31,17.04,17.05,16.9,16.9,1765
20161001|2016-08-31 12:30,31,16.92,17,16.85,16.88,1548
20161001|2016-08-31 13:00,31,16.87,16.9,16.75,16.83,3163
20161001|2016-08-31 13:30,31,16.83,16.95,16.82,16.88,2379
20161001|2016-08-31 14:00,31,16.87,16.87,16.75,16.79,1788
20161001|2016-08-31 14:30,31,16.79,16.8,16.7,16.8,4040
20161001|2016-08-31 15:00,31,16.8,16.8,16.71,16.72,3790
20161001|2016-08-31 15:30,1,16.76,16.8,16.7,16.8,556
20161001|2016-08-31 16:00,1,16.77,16.77,16.75,16.75,6
20161001|2016-08-31 16:30,1,16.75,16.75,16.75,16.75,39
20161001|2016-08-31 17:00,1,16.75,16.75,16.7,16.73,211
20161001|2016-08-31 17:30,1,16.75,16.75,16.7,16.74,104
20161001|2016-08-31 18:00,1,16.73,16.75,16.7,16.75,49
20161001|2016-08-31 18:30,1,16.75,16.8,16.73,16.76,47
20161001|2016-08-31 19:00,1,16.75,16.8,16.73,16.75,126
20161001|2016-08-31 19:30,1,16.75,16.8,16.7,16.75,40
20161001|2016-08-31 20:00,1,16.75,16.8,16.74,16.8,19
20161001|2016-08-31 20:30,1,16.8,16.8,16.75,16.75,51
20161001|2016-08-31 21:00,1,16.7,16.73,16.67,16.67,66
20161001|2016-08-31 22:00,1,16.68,16.68,16.68,16.68,5
20161001|2016-08-31 22:30,1,16.7,16.7,16.6,16.63,311
20161001|2016-08-31 23:00,1,16.63,16.65,16.6,16.65,66
20161001|2016-08-31 23:30,1,16.65,16.65,16.6,16.6,16
20161001|2016-09-01 00:00,1,16.65,16.65,16.63,16.63,7
20161001|2016-09-01 00:30,1,16.65,16.65,16.65,16.65,98
20161001|2016-09-01 01:00,1,16.63,16.65,16.6,16.6,66
20161001|2016-09-01 01:30,1,16.6,16.6,16.6,16.6,12
20161001|2016-09-01 02:00,1,16.63,16.63,16.52,16.6,189
20161001|2016-09-01 02:30,1,16.56,16.6,16.55,16.56,156
20161001|2016-09-01 03:00,1,16.58,16.6,16.55,16.55,33
20161001|2016-09-01 03:30,1,16.57,16.59,16.55,16.59,21
20161001|2016-09-01 04:00,1,16.58,16.6,16.58,16.6,106
20161001|2016-09-01 04:30,1,16.61,16.68,16.61,16.65,65
20161001|2016-09-01 05:00,1,16.65,16.65,16.6,16.6,20
20161001|2016-09-01 05:30,1,16.61,16.64,16.6,16.64,23
20161001|2016-09-01 06:00,1,16.64,16.64,16.64,16.64,22
20161001|2016-09-01 06:30,1,16.64,16.65,16.62,16.63,35
20161001|2016-09-01 07:00,1,16.64,16.7,16.62,16.7,91
20161001|2016-09-01 07:30,1,16.67,16.77,16.67,16.72,599
20161001|2016-09-01 08:00,1,16.72,16.75,16.65,16.72,816
20161001|2016-09-01 08:30,1,16.7,16.85,16.65,16.77,3656
20161001|2016-09-01 09:00,1,16.8,16.95,16.7,16.95,7327
20161001|2016-09-01 09:30,1,17,17.05,16.9,16.95,5025
20161001|2016-09-01 10:00,1,16.99,17.08,16.8,16.82,5426
20161001|2016-09-01 10:30,1,16.85,16.95,16.8,16.87,3587
20161001|2016-09-01 11:00,1,16.87,16.9,16.65,16.72,3702
20161001|2016-09-01 11:30,1,16.72,16.75,16.65,16.67,4333
20161001|2016-09-01 12:00,1,16.68,16.7,16.65,16.67,1150
20161001|2016-09-01 12:30,1,16.69,16.8,16.65,16.77,2326
20161001|2016-09-01 13:00,1,16.77,16.85,16.73,16.78,3311
20161001|2016-09-01 13:30,1,16.78,16.83,16.7,16.77,2254
20161001|2016-09-01 14:00,1,16.78,16.89,16.75,16.83,2783
20161001|2016-09-01 14:30,1,16.84,16.85,16.65,16.71,5952
20161001|2016-09-01 15:00,1,16.7,16.75,16.65,16.65,4984
20161001|2016-09-01 15:30,2,16.65,16.7,16.64,16.68,1046
20161001|2016-09-01 16:00,2,16.7,16.7,16.7,16.7,1
20161001|2016-09-01 16:30,2,16.65,16.66,16.65,16.66,3
20161001|2016-09-01 17:00,2,16.69,16.69,16.67,16.67,7
20161001|2016-09-01 18:00,2,16.67,16.67,16.67,16.67,1
20161001|2016-09-01 19:00,2,16.65,16.75,16.65,16.74,370
20161001|2016-09-01 19:30,2,16.72,16.72,16.7,16.7,60
20161001|2016-09-01 20:00,2,16.75,16.75,16.71,16.75,84
20161001|2016-09-01 20:30,2,16.73,16.77,16.73,16.77,215
20161001|2016-09-01 21:00,2,16.76,16.76,16.75,16.75,23
20161001|2016-09-01 21:30,2,16.77,16.77,16.75,16.75,40
20161001|2016-09-01 22:00,2,16.77,16.77,16.75,16.75,2
20161001|2016-09-01 22:30,2,16.76,16.77,16.76,16.77,38
20161001|2016-09-01 23:00,2,16.78,16.8,16.78,16.8,242
20161001|2016-09-01 23:30,2,16.8,16.85,16.78,16.84,180
20161001|2016-09-02 00:00,2,16.8,16.82,16.8,16.8,43
20161001|2016-09-02 00:30,2,16.8,16.84,16.8,16.82,37
20161001|2016-09-02 01:00,2,16.8,16.82,16.75,16.75,61
20161001|2016-09-02 01:30,2,16.77,16.8,16.75,16.75,88
20161001|2016-09-02 02:00,2,16.75,16.8,16.75,16.8,158
20161001|2016-09-02 02:30,2,16.75,16.75,16.7,16.72,73
20161001|2016-09-02 03:00,2,16.72,16.77,16.7,16.7,160
20161001|2016-09-02 03:30,2,16.75,16.77,16.73,16.75,78
20161001|2016-09-02 04:00,2,16.75,16.75,16.75,16.75,25
20161001|2016-09-02 04:30,2,16.75,16.75,16.7,16.7,127
20161001|2016-09-02 05:00,2,16.7,16.73,16.68,16.7,89
20161001|2016-09-02 05:30,2,16.7,16.7,16.68,16.7,128
20161001|2016-09-02 06:00,2,16.7,16.71,16.69,16.7,61
20161001|2016-09-02 06:30,2,16.7,16.75,16.65,16.75,829
20161001|2016-09-02 07:00,2,16.74,16.83,16.7,16.7,912
20161001|2016-09-02 07:30,2,16.7,16.73,16.45,16.5,3822
20161001|2016-09-02 08:00,2,16.5,16.54,16.4,16.48,1646
20161001|2016-09-02 08:30,2,16.45,16.54,16.3,16.36,7264
20161001|2016-09-02 09:00,2,16.35,16.45,16.32,16.35,4720
20161001|2016-09-02 09:30,2,16.37,16.41,16.35,16.4,2354
20161001|2016-09-02 10:00,2,16.39,16.45,16.35,16.4,2694
20161001|2016-09-02 10:30,2,16.43,16.45,16.4,16.4,1031
20161001|2016-09-02 11:00,2,16.4,16.55,16.4,16.5,2822
20161001|2016-09-02 11:30,2,16.48,16.5,16.4,16.42,1449
20161001|2016-09-02 12:00,2,16.4,16.48,16.4,16.43,1713
20161001|2016-09-02 12:30,2,16.43,16.5,16.4,16.46,2336
20161001|2016-09-02 13:00,2,16.45,16.48,16.4,16.42,1294
20161001|2016-09-02 13:30,2,16.42,16.45,16.38,16.41,1823
20161001|2016-09-02 14:00,2,16.45,16.45,16.35,16.36,3152
20161001|2016-09-02 14:30,2,16.38,16.4,16.3,16.32,5544
20161001|2016-09-02 15:00,2,16.32,16.4,16.25,16.36,6440
20161001|2016-09-04 17:00,5,16.32,16.35,16.2,16.22,101
20161001|2016-09-04 17:30,5,16.25,16.25,16.18,16.18,167
20161001|2016-09-04 18:00,5,16.18,16.27,16.18,16.24,160
20161001|2016-09-04 18:30,5,16.25,16.26,16.2,16.2,106
20161001|2016-09-04 19:00,5,16.2,16.28,16.2,16.22,354
20161001|2016-09-04 19:30,5,16.22,16.22,16.2,16.22,31
20161001|2016-09-04 20:00,5,16.24,16.25,16.22,16.25,27
20161001|2016-09-04 20:30,5,16.2,16.23,16.18,16.2,165
20161001|2016-09-04 21:00,5,16.2,16.25,16.2,16.22,105
20161001|2016-09-04 21:30,5,16.25,16.25,16.2,16.24,31
20161001|2016-09-04 22:00,5,16.25,16.29,16.25,16.25,24
20161001|2016-09-04 22:30,5,16.27,16.27,16.25,16.25,21
20161001|2016-09-04 23:00,5,16.25,16.25,16.25,16.25,13
20161001|2016-09-04 23:30,5,16.27,16.27,16.27,16.27,2
20161001|2016-09-05 00:00,5,16.3,16.3,16.25,16.25,82
20161001|2016-09-05 00:30,5,16.28,16.28,16.25,16.25,6
20161001|2016-09-05 01:00,5,16.25,16.3,16.25,16.25,86
20161001|2016-09-05 01:30,5,16.27,16.29,16.25,16.25,19
20161001|2016-09-05 02:00,5,16.3,16.33,16.25,16.25,222
20161001|2016-09-05 02:30,5,16.25,16.32,16.25,16.3,224
20161001|2016-09-05 03:00,5,16.3,16.3,16.27,16.3,57
20161001|2016-09-05 03:30,5,16.27,16.27,16.27,16.27,17
20161001|2016-09-05 04:00,5,16.26,16.27,16.26,16.27,38
20161001|2016-09-05 04:30,5,16.25,16.29,16.25,16.29,39
20161001|2016-09-05 05:00,5,16.25,16.3,16.25,16.3,104
20161001|2016-09-05 05:30,5,16.28,16.28,16.25,16.25,13
20161001|2016-09-05 06:00,5,16.28,16.29,16.27,16.28,108
20161001|2016-09-05 06:30,5,16.27,16.27,16.27,16.27,10
20161001|2016-09-05 07:30,5,16.25,16.28,16.25,16.28,68
20161001|2016-09-05 08:00,5,16.28,16.3,16.25,16.3,34
20161001|2016-09-05 08:30,5,16.25,16.3,16.25,16.3,39
20161001|2016-09-05 09:00,5,16.3,16.34,16.29,16.34,89
20161001|2016-09-05 09:30,5,16.33,16.34,16.25,16.29,371
20161001|2016-09-05 10:00,5,16.29,16.32,16.25,16.25,272
20161001|2016-09-05 10:30,5,16.28,16.28,16.28,16.28,3
20161001|2016-09-05 17:00,6,16.25,16.33,16.23,16.3,78
20161001|2016-09-05 17:30,6,16.3,16.3,16.25,16.26,252
20161001|2016-09-05 18:00,6,16.25,16.27,16.25,16.25,47
20161001|2016-09-05 19:00,6,16.25,16.3,16.22,16.3,219
20161001|2016-09-05 19:30,6,16.3,16.3,16.29,16.3,28
20161001|2016-09-05 20:00,6,16.29,16.3,16.29,16.3,4
20161001|2016-09-05 20:30,6,16.27,16.27,16.22,16.27,96
20161001|2016-09-05 21:00,6,16.29,16.29,16.25,16.25,13
20161001|2016-09-05 21:30,6,16.27,16.27,16.25,16.25,30
20161001|2016-09-05 22:00,6,16.24,16.24,16.2,16.2,25
20161001|2016-09-05 22:30,6,16.23,16.25,16.2,16.25,78
20161001|2016-09-05 23:00,6,16.25,16.25,16.25,16.25,12
20161001|2016-09-05 23:30,6,16.25,16.27,16.25,16.27,3
20161001|2016-09-06 00:00,6,16.25,16.3,16.25,16.27,39
20161001|2016-09-06 00:30,6,16.25,16.3,16.24,16.25,73
20161001|2016-09-06 01:00,6,16.25,16.25,16.2,16.2,22
20161001|2016-09-06 01:30,6,16.2,16.2,16.2,16.2,19
20161001|2016-09-06 02:00,6,16.22,16.25,16.2,16.22,27
20161001|2016-09-06 02:30,6,16.2,16.28,16.2,16.27,50
20161001|2016-09-06 03:00,6,16.25,16.25,16.23,16.25,25
20161001|2016-09-06 03:30,6,16.2,16.25,16.2,16.22,15
20161001|2016-09-06 04:00,6,16.21,16.21,16.2,16.2,34
20161001|2016-09-06 04:30,6,16.2,16.21,16.2,16.21,16
20161001|2016-09-06 05:00,6,16.21,16.22,16.2,16.22,78
20161001|2016-09-06 05:30,6,16.22,16.22,16.22,16.22,4
20161001|2016-09-06 06:00,6,16.22,16.24,16.21,16.22,47
20161001|2016-09-06 06:30,6,16.21,16.23,16.21,16.23,29
20161001|2016-09-06 07:00,6,16.22,16.25,16.2,16.23,206
20161001|2016-09-06 07:30,6,16.2,16.25,16.2,16.22,110
20161001|2016-09-06 08:00,6,16.22,16.22,16.15,16.15,610
20161001|2016-09-06 08:30,6,16.15,16.25,16.09,16.16,3665
20161001|2016-09-06 09:00,6,16.18,16.3,16.1,16.23,5831
20161001|2016-09-06 09:30,6,16.23,16.25,16.15,16.17,3148
20161001|2016-09-06 10:00,6,16.15,16.2,16.1,16.13,3781
20161001|2016-09-06 10:30,6,16.15,16.15,16.05,16.05,1892
20161001|2016-09-06 11:00,6,16.08,16.15,16.05,16.1,2196
20161001|2016-09-06 11:30,6,16.12,16.13,16.03,16.05,2379
20161001|2016-09-06 12:00,6,16.09,16.1,16,16.05,2233
20161001|2016-09-06 12:30,6,16.05,16.07,16,16,1455
20161001|2016-09-06 13:00,6,16,16.07,16,16.04,1843
20161001|2016-09-06 13:30,6,16.04,16.05,15.95,15.95,1182
20161001|2016-09-06 14:00,6,15.99,16.02,15.95,15.98,2218
20161001|2016-09-06 14:30,6,15.98,16,15.9,15.9,2996
20161001|2016-09-06 15:00,6,15.9,15.95,15.85,15.9,7594
20161001|2016-09-06 15:30,7,15.9,15.92,15.85,15.9,1568
20161001|2016-09-06 16:00,7,15.88,15.9,15.85,15.9,121
20161001|2016-09-06 16:30,7,15.9,15.9,15.85,15.87,33
20161001|2016-09-06 17:00,7,15.88,15.88,15.87,15.88,12
20161001|2016-09-06 17:30,7,15.87,15.88,15.87,15.88,23
20161001|2016-09-06 18:00,7,15.89,15.9,15.87,15.87,74
20161001|2016-09-06 18:30,7,15.89,15.92,15.89,15.92,63
20161001|2016-09-06 19:00,7,15.92,15.95,15.89,15.9,172
20161001|2016-09-06 19:30,7,15.89,15.9,15.85,15.9,75
20161001|2016-09-06 20:00,7,15.9,15.9,15.9,15.9,2
20161001|2016-09-06 20:30,7,15.9,15.9,15.88,15.9,213
20161001|2016-09-06 21:00,7,15.9,15.92,15.9,15.92,11
20161001|2016-09-06 22:00,7,15.85,15.88,15.85,15.88,96
20161001|2016-09-06 22:30,7,15.85,15.92,15.85,15.9,171
20161001|2016-09-06 23:00,7,15.9,15.9,15.9,15.9,3
20161001|2016-09-06 23:30,7,15.87,15.87,15.87,15.87,1
20161001|2016-09-07 00:00,7,15.9,15.9,15.88,15.88,7
20161001|2016-09-07 00:30,7,15.88,15.88,15.85,15.85,28
20161001|2016-09-07 01:00,7,15.88,15.9,15.88,15.9,59
20161001|2016-09-07 01:30,7,15.9,15.95,15.88,15.93,52
20161001|2016-09-07 02:00,7,15.9,15.95,15.85,15.88,346
20161001|2016-09-07 02:30,7,15.88,15.9,15.83,15.86,443
20161001|2016-09-07 03:00,7,15.89,15.93,15.88,15.88,192
20161001|2016-09-07 03:30,7,15.88,15.9,15.85,15.85,53
20161001|2016-09-07 04:00,7,15.88,15.9,15.85,15.9,33
20161001|2016-09-07 04:30,7,15.88,15.93,15.87,15.93,64
20161001|2016-09-07 05:00,7,15.93,15.93,15.85,15.9,30
20161001|2016-09-07 05:30,7,15.9,15.93,15.85,15.9,77
20161001|2016-09-07 06:00,7,15.93,15.93,15.9,15.9,3
20161001|2016-09-07 06:30,7,15.9,15.95,15.9,15.95,221
20161001|2016-09-07 07:00,7,15.92,15.95,15.92,15.95,365
20161001|2016-09-07 07:30,7,15.9,15.95,15.9,15.91,853
20161001|2016-09-07 08:00,7,15.92,16,15.9,15.97,953
20161001|2016-09-07 08:30,7,15.95,16,15.85,15.89,5403
20161001|2016-09-07 09:00,7,15.89,15.9,15.8,15.87,6500
20161001|2016-09-07 09:30,7,15.87,15.97,15.85,15.88,3564
20161001|2016-09-07 10:00,7,15.9,15.98,15.85,15.94,3528
20161001|2016-09-07 10:30,7,15.93,15.95,15.85,15.9,3071
20161001|2016-09-07 11:00,7,15.9,16.01,15.89,15.98,2521
20161001|2016-09-07 11:30,7,16,16,15.85,15.9,1256
20161001|2016-09-07 12:00,7,15.9,15.95,15.85,15.92,1027
20161001|2016-09-07 12:30,7,15.9,15.93,15.84,15.89,1355
20161001|2016-09-07 13:00,7,15.85,15.89,15.75,15.79,2251
20161001|2016-09-07 13:30,7,15.79,15.85,15.75,15.75,2291
20161001|2016-09-07 14:00,7,15.75,15.8,15.75,15.78,863
20161001|2016-09-07 14:30,7,15.78,15.8,15.75,15.79,3020
20161001|2016-09-07 15:00,7,15.79,15.8,15.7,15.76,4096
20161001|2016-09-07 15:30,8,15.78,15.8,15.75,15.75,380
20161001|2016-09-07 16:00,8,15.79,15.79,15.75,15.75,21
20161001|2016-09-07 16:30,8,15.75,15.78,15.75,15.76,18
20161001|2016-09-07 17:00,8,15.75,15.78,15.75,15.77,23
20161001|2016-09-07 19:00,8,15.8,15.8,15.78,15.8,40
20161001|2016-09-07 19:30,8,15.8,15.8,15.75,15.78,134
20161001|2016-09-07 20:00,8,15.75,15.78,15.75,15.75,85
20161001|2016-09-07 20:30,8,15.75,15.77,15.75,15.75,50
20161001|2016-09-07 21:00,8,15.77,15.8,15.77,15.8,8
20161001|2016-09-07 21:30,8,15.8,15.8,15.75,15.77,80
20161001|2016-09-07 22:30,8,15.8,15.8,15.77,15.78,45
20161001|2016-09-07 23:00,8,15.75,15.78,15.75,15.77,6
20161001|2016-09-07 23:30,8,15.78,15.78,15.75,15.77,67
20161001|2016-09-08 00:00,8,15.8,15.8,15.75,15.77,102
20161001|2016-09-08 00:30,8,15.75,15.78,15.75,15.75,124
20161001|2016-09-08 01:00,8,15.75,15.77,15.7,15.72,70
20161001|2016-09-08 01:30,8,15.73,15.75,15.73,15.75,16
20161001|2016-09-08 02:00,8,15.7,15.75,15.7,15.75,70
20161001|2016-09-08 02:30,8,15.7,15.72,15.68,15.7,158
20161001|2016-09-08 03:00,8,15.7,15.7,15.65,15.65,278
20161001|2016-09-08 03:30,8,15.68,15.7,15.67,15.67,8
20161001|2016-09-08 04:00,8,15.7,15.7,15.65,15.65,117
20161001|2016-09-08 04:30,8,15.7,15.7,15.67,15.7,144
20161001|2016-09-08 05:00,8,15.7,15.75,15.68,15.71,70
20161001|2016-09-08 05:30,8,15.7,15.73,15.7,15.73,12
20161001|2016-09-08 06:00,8,15.73,15.73,15.7,15.73,11
20161001|2016-09-08 06:30,8,15.73,15.78,15.7,15.75,337
20161001|2016-09-08 07:00,8,15.75,15.75,15.7,15.71,350
20161001|2016-09-08 07:30,8,15.71,15.81,15.65,15.77,1720
20161001|2016-09-08 08:00,8,15.75,15.98,15.75,15.77,2494
20161001|2016-09-08 08:30,8,15.8,15.95,15.75,15.9,7298
20161001|2016-09-08 09:00,8,15.9,16,15.85,15.97,5749
20161001|2016-09-08 09:30,8,15.98,16,15.85,15.92,4223
20161001|2016-09-08 10:00,8,15.9,15.93,15.8,15.83,3466
20161001|2016-09-08 10:30,8,15.84,15.9,15.78,15.8,2338
20161001|2016-09-08 11:00,8,15.85,15.9,15.8,15.88,1894
20161001|2016-09-08 11:30,8,15.9,15.95,15.85,15.85,1170
20161001|2016-09-08 12:00,8,15.9,15.9,15.85,15.88,884
20161001|2016-09-08 12:30,8,15.88,15.95,15.87,15.9,1836
20161001|2016-09-08 13:00,8,15.93,15.95,15.8,15.91,3900
20161001|2016-09-08 13:30,8,15.92,15.95,15.75,15.77,1807
20161001|2016-09-08 14:00,8,15.8,15.85,15.75,15.83,2685
20161001|2016-09-08 14:30,8,15.8,15.85,15.8,15.85,1757
20161001|2016-09-08 15:00,8,15.85,15.95,15.8,15.95,5952
20161001|2016-09-08 15:30,9,15.91,15.93,15.85,15.9,697
20161001|2016-09-08 16:00,9,15.9,15.9,15.88,15.88,24
20161001|2016-09-08 16:30,9,15.9,15.9,15.89,15.89,44
20161001|2016-09-08 17:00,9,15.9,15.9,15.85,15.85,9
20161001|2016-09-08 17:30,9,15.89,15.89,15.89,15.89,16
20161001|2016-09-08 18:00,9,15.87,15.87,15.87,15.87,4
20161001|2016-09-08 19:00,9,15.9,15.9,15.85,15.9,95
20161001|2016-09-08 19:30,9,15.85,15.9,15.85,15.89,216
20161001|2016-09-08 20:00,9,15.9,15.9,15.89,15.89,16
20161001|2016-09-08 20:30,9,15.89,15.9,15.85,15.89,91
20161001|2016-09-08 21:00,9,15.9,15.9,15.9,15.9,1
20161001|2016-09-08 21:30,9,15.89,15.89,15.89,15.89,5
20161001|2016-09-08 22:00,9,15.87,15.87,15.87,15.87,3
20161001|2016-09-08 22:30,9,15.89,15.89,15.89,15.89,2
20161001|2016-09-08 23:00,9,15.87,15.87,15.87,15.87,2
20161001|2016-09-08 23:30,9,15.88,15.88,15.87,15.87,24
20161001|2016-09-09 00:00,9,15.89,15.9,15.89,15.89,7
20161001|2016-09-09 00:30,9,15.86,15.89,15.86,15.89,3
20161001|2016-09-09 01:00,9,15.88,15.9,15.85,15.9,98
20161001|2016-09-09 01:30,9,15.89,15.91,15.89,15.91,23
20161001|2016-09-09 02:00,9,15.95,15.98,15.93,15.98,427
20161001|2016-09-09 02:30,9,15.98,16,15.95,15.97,63
20161001|2016-09-09 03:00,9,15.95,16.05,15.95,16.02,504
20161001|2016-09-09 03:30,9,16.03,16.03,15.95,15.97,263
20161001|2016-09-09 04:00,9,15.95,15.98,15.94,15.98,172
20161001|2016-09-09 04:30,9,16,16,16,16,30
20161001|2016-09-09 05:00,9,15.98,16,15.97,16,156
20161001|2016-09-09 05:30,9,16,16.05,16,16.03,151
20161001|2016-09-09 06:00,9,16,16.05,16,16.02,136
20161001|2016-09-09 06:30,9,16.04,16.14,16.02,16.1,722
20161001|2016-09-09 07:00,9,16.1,16.32,16.1,16.25,3861
20161001|2016-09-09 07:30,9,16.25,16.38,16.2,16.32,2792
20161001|2016-09-09 08:00,9,16.3,16.35,16.25,16.3,3632
20161001|2016-09-09 08:30,9,16.3,16.5,16.22,16.36,19697
20161001|2016-09-09 09:00,9,16.4,16.52,16.35,16.4,9832
20161001|2016-09-09 09:30,9,16.43,16.7,16.39,16.54,11831
20161001|2016-09-09 10:00,9,16.54,16.65,16.5,16.5,7837
20161001|2016-09-09 10:30,9,16.55,16.93,16.5,16.85,9746
20161001|2016-09-09 11:00,9,16.85,16.95,16.75,16.85,7229
20161001|2016-09-09 11:30,9,16.83,16.95,16.8,16.9,5360
20161001|2016-09-09 12:00,9,16.85,17.15,16.85,17.05,9071
20161001|2016-09-09 12:30,9,17.04,17.45,16.97,17.26,15978
20161001|2016-09-09 13:00,9,17.27,17.5,17.2,17.2,11249
20161001|2016-09-09 13:30,9,17.22,17.45,17.15,17.38,11497
20161001|2016-09-09 14:00,9,17.4,17.65,17.35,17.4,11714
20161001|2016-09-09 14:30,9,17.41,18,17.4,17.95,19872
20161001|2016-09-09 15:00,9,17.92,18.2,17.85,17.9,21436
20161001|2016-09-11 17:00,12,18.1,18.3,18,18.25,1470
20161001|2016-09-11 17:30,12,18.25,18.4,18.22,18.36,760
20161001|2016-09-11 18:00,12,18.3,18.3,18.1,18.1,343
20161001|2016-09-11 18:30,12,18.1,18.12,18.02,18.05,452
20161001|2016-09-11 19:00,12,18.05,18.08,17.85,17.87,1399
20161001|2016-09-11 19:30,12,17.85,17.92,17.85,17.85,190
20161001|2016-09-11 20:00,12,17.85,17.9,17.85,17.89,240
20161001|2016-09-11 20:30,12,17.9,18.15,17.89,18.15,270
20161001|2016-09-11 21:00,12,18.14,18.37,18.13,18.25,457
20161001|2016-09-11 21:30,12,18.24,18.3,18.23,18.25,135
20161001|2016-09-11 22:00,12,18.3,18.35,18.25,18.35,118
20161001|2016-09-11 22:30,12,18.34,18.47,18.32,18.45,304
20161001|2016-09-11 23:00,12,18.45,18.53,18.43,18.43,173
20161001|2016-09-11 23:30,12,18.4,18.49,18.29,18.3,135
20161001|2016-09-12 00:00,12,18.35,18.42,18.25,18.4,250
20161001|2016-09-12 00:30,12,18.4,18.45,18.25,18.3,185
20161001|2016-09-12 01:00,12,18.29,18.46,18.25,18.39,279
20161001|2016-09-12 01:30,12,18.35,18.35,18.2,18.33,532
20161001|2016-09-12 02:00,12,18.35,18.55,18.25,18.29,1764
20161001|2016-09-12 02:30,12,18.3,18.49,18.25,18.41,681
20161001|2016-09-12 03:00,12,18.44,18.45,18.2,18.3,1912
20161001|2016-09-12 03:30,12,18.3,18.35,18.2,18.29,705
20161001|2016-09-12 04:00,12,18.28,18.29,18.13,18.15,634
20161001|2016-09-12 04:30,12,18.2,18.3,18.18,18.29,377
20161001|2016-09-12 05:00,12,18.29,18.33,18.25,18.25,301
20161001|2016-09-12 05:30,12,18.3,18.32,18.25,18.3,206
20161001|2016-09-12 06:00,12,18.27,18.35,18.25,18.3,766
20161001|2016-09-12 06:30,12,18.34,18.35,18.1,18.16,1133
20161001|2016-09-12 07:00,12,18.15,18.2,17.85,17.9,3041
20161001|2016-09-12 07:30,12,17.89,18.05,17.8,17.9,3400
20161001|2016-09-12 08:00,12,17.9,18,17.85,17.95,1884
20161001|2016-09-12 08:30,12,18,18.18,17.48,17.64,24787
20161001|2016-09-12 09:00,12,17.6,17.65,17.3,17.3,10358
20161001|2016-09-12 09:30,12,17.35,17.59,17.15,17.4,8880
20161001|2016-09-12 10:00,12,17.35,17.44,17.2,17.38,9873
20161001|2016-09-12 10:30,12,17.35,17.5,17.25,17.3,9929
20161001|2016-09-12 11:00,12,17.35,17.38,17.15,17.27,5124
20161001|2016-09-12 11:30,12,17.25,17.4,17.2,17.28,5013
20161001|2016-09-12 12:00,12,17.28,17.33,17,17.32,8484
20161001|2016-09-12 12:30,12,17.3,17.43,17.1,17.13,7247
20161001|2016-09-12 13:00,12,17.13,17.15,16.85,16.97,7983
20161001|2016-09-12 13:30,12,16.95,17.05,16.8,16.94,9208
20161001|2016-09-12 14:00,12,16.94,16.95,16.75,16.77,5892
20161001|2016-09-12 14:30,12,16.75,16.8,16.58,16.72,13010
20161001|2016-09-12 15:00,12,16.75,17,16.7,16.93,10106
20161001|2016-09-12 15:30,13,16.9,17,16.9,16.9,1051
20161001|2016-09-12 16:00,13,16.94,16.95,16.9,16.94,45
20161001|2016-09-12 16:30,13,16.9,17,16.9,16.96,178
20161001|2016-09-12 17:00,13,16.98,17.02,16.95,16.98,211
20161001|2016-09-12 17:30,13,16.98,16.99,16.95,16.97,87
20161001|2016-09-12 18:00,13,16.97,16.98,16.95,16.97,54
20161001|2016-09-12 18:30,13,16.96,16.97,16.95,16.96,12
20161001|2016-09-12 19:00,13,16.95,17,16.9,16.95,350
20161001|2016-09-12 19:30,13,16.95,17.05,16.95,17.02,173
20161001|2016-09-12 20:00,13,17.02,17.03,16.98,17,170
20161001|2016-09-12 20:30,13,17,17.1,17,17.08,282
20161001|2016-09-12 21:00,13,17.05,17.1,17.02,17.05,194
20161001|2016-09-12 21:30,13,17,17.03,16.99,17.03,70
20161001|2016-09-12 22:00,13,17.05,17.05,17.02,17.02,22
20161001|2016-09-12 22:30,13,17,17.12,17,17.11,280
20161001|2016-09-12 23:00,13,17.1,17.13,17.07,17.08,162
20161001|2016-09-12 23:30,13,17.1,17.1,17.07,17.08,110
20161001|2016-09-13 00:00,13,17.1,17.18,17.08,17.16,206
20161001|2016-09-13 00:30,13,17.12,17.23,17.12,17.22,175
20161001|2016-09-13 01:00,13,17.22,17.3,17.2,17.25,189
20161001|2016-09-13 01:30,13,17.25,17.35,17.23,17.27,320
20161001|2016-09-13 02:00,13,17.3,17.42,17.25,17.4,619
20161001|2016-09-13 02:30,13,17.4,17.45,17.36,17.4,911
20161001|2016-09-13 03:00,13,17.4,17.55,17.4,17.49,542
20161001|2016-09-13 03:30,13,17.5,17.55,17.47,17.49,102
20161001|2016-09-13 04:00,13,17.5,17.55,17.4,17.45,417
20161001|2016-09-13 04:30,13,17.45,17.51,17.42,17.5,366
20161001|2016-09-13 05:00,13,17.45,17.5,17.4,17.44,197
20161001|2016-09-13 05:30,13,17.4,17.42,17.35,17.35,257
20161001|2016-09-13 06:00,13,17.39,17.43,17.34,17.39,331
20161001|2016-09-13 06:30,13,17.35,17.45,17.34,17.37,1476
20161001|2016-09-13 07:00,13,17.36,17.4,17.2,17.3,1061
20161001|2016-09-13 07:30,13,17.28,17.5,17.28,17.4,2606
20161001|2016-09-13 08:00,13,17.4,17.5,17.35,17.35,1473
20161001|2016-09-13 08:30,13,17.35,17.87,17.3,17.87,15121
20161001|2016-09-13 09:00,13,17.87,18.2,17.82,18.13,19995
20161001|2016-09-13 09:30,13,18.11,18.2,17.85,18.15,9579
20161001|2016-09-13 10:00,13,18.15,18.5,18.1,18.45,13620
20161001|2016-09-13 10:30,13,18.45,18.73,18.42,18.55,18426
20161001|2016-09-13 11:00,13,18.55,18.65,18.2,18.48,12360
20161001|2016-09-13 11:30,13,18.48,18.83,18.38,18.75,10881
20161001|2016-09-13 12:00,13,18.72,18.9,18.44,18.45,12722
20161001|2016-09-13 12:30,13,18.44,18.75,18.25,18.67,13555
20161001|2016-09-13 13:00,13,18.67,19,18.6,18.98,10307
20161001|2016-09-13 13:30,13,18.97,19.17,18.73,19.02,19489
20161001|2016-09-13 14:00,13,19.05,19.11,18.72,18.78,13849
20161001|2016-09-13 14:30,13,18.76,18.92,18.38,18.67,27592
20161001|2016-09-13 15:00,13,18.65,18.75,18.3,18.34,22335
20161001|2016-09-13 15:30,14,18.34,18.35,18.21,18.25,2176
20161001|2016-09-13 16:00,14,18.28,18.3,18.25,18.3,490
20161001|2016-09-13 16:30,14,18.3,18.3,18.25,18.25,145
20161001|2016-09-13 17:00,14,18.3,18.35,18.25,18.3,319
20161001|2016-09-13 17:30,14,18.3,18.35,18.3,18.33,122
20161001|2016-09-13 18:00,14,18.3,18.35,18.28,18.34,206
20161001|2016-09-13 18:30,14,18.35,18.35,18.33,18.33,20
20161001|2016-09-13 19:00,14,18.35,18.35,18.1,18.2,953
20161001|2016-09-13 19:30,14,18.2,18.24,18.15,18.22,84
20161001|2016-09-13 20:00,14,18.22,18.22,18.15,18.19,217
20161001|2016-09-13 20:30,14,18.18,18.25,18.15,18.15,388
20161001|2016-09-13 21:00,14,18.18,18.3,18.15,18.26,286
20161001|2016-09-13 21:30,14,18.29,18.3,18.25,18.27,53
20161001|2016-09-13 22:00,14,18.27,18.3,18.23,18.3,49
20161001|2016-09-13 22:30,14,18.26,18.32,18.25,18.29,138
20161001|2016-09-13 23:00,14,18.31,18.35,18.3,18.3,14
20161001|2016-09-13 23:30,14,18.3,18.35,18.25,18.27,30
20161001|2016-09-14 00:00,14,18.25,18.27,18.25,18.25,66
20161001|2016-09-14 00:30,14,18.3,18.35,18.27,18.35,209
20161001|2016-09-14 01:00,14,18.32,18.35,18.26,18.26,115
20161001|2016-09-14 01:30,14,18.25,18.27,18.15,18.24,198
20161001|2016-09-14 02:00,14,18.25,18.4,18.22,18.33,917
20161001|2016-09-14 02:30,14,18.35,18.5,18.35,18.43,420
20161001|2016-09-14 03:00,14,18.42,18.45,18.22,18.3,343
20161001|2016-09-14 03:30,14,18.3,18.3,18.15,18.2,577
20161001|2016-09-14 04:00,14,18.2,18.5,18.19,18.4,889
20161001|2016-09-14 04:30,14,18.41,18.45,18.3,18.32,284
20161001|2016-09-14 05:00,14,18.3,18.36,18.27,18.27,315
20161001|2016-09-14 05:30,14,18.3,18.35,18.29,18.35,88
20161001|2016-09-14 06:00,14,18.3,18.32,18.15,18.17,363
20161001|2016-09-14 06:30,14,18.18,18.25,18.15,18.19,391
20161001|2016-09-14 07:00,14,18.19,18.25,18.1,18.2,986
20161001|2016-09-14 07:30,14,18.2,18.25,18.08,18.16,798
20161001|2016-09-14 08:00,14,18.15,18.57,18.15,18.45,2756
20161001|2016-09-14 08:30,14,18.45,18.7,18.17,18.41,20829
20161001|2016-09-14 09:00,14,18.4,18.46,17.95,17.98,12880
20161001|2016-09-14 09:30,14,18,18.3,17.73,18.14,12870
20161001|2016-09-14 10:00,14,18.13,18.25,17.88,17.98,8608
20161001|2016-09-14 10:30,14,17.98,18.15,17.95,18.01,5331
20161001|2016-09-14 11:00,14,18,18.07,17.88,17.98,2567
20161001|2016-09-14 11:30,14,18,18.21,17.95,18.11,3912
20161001|2016-09-14 12:00,14,18.12,18.2,18.02,18.15,4060
20161001|2016-09-14 12:30,14,18.13,18.55,18.03,18.47,5801
20161001|2016-09-14 13:00,14,18.5,18.78,18.41,18.58,6406
20161001|2016-09-14 13:30,14,18.57,18.7,18.33,18.41,6137
20161001|2016-09-14 14:00,14,18.4,18.83,18.37,18.82,7124
20161001|2016-09-14 14:30,14,18.82,18.83,18.49,18.56,9915
20161001|2016-09-14 15:00,14,18.6,18.98,18.53,18.88,12273
20161001|2016-09-14 15:30,15,18.88,18.9,18.8,18.85,1145
20161001|2016-09-14 16:00,15,18.85,18.85,18.8,18.8,251
20161001|2016-09-14 16:30,15,18.83,18.85,18.8,18.8,100
20161001|2016-09-14 17:00,15,18.85,18.87,18.81,18.85,307
20161001|2016-09-14 17:30,15,18.83,18.84,18.8,18.83,64
20161001|2016-09-14 18:00,15,18.83,18.83,18.78,18.8,87
20161001|2016-09-14 18:30,15,18.78,18.8,18.74,18.75,210
20161001|2016-09-14 19:00,15,18.74,18.79,18.7,18.75,170
20161001|2016-09-14 19:30,15,18.78,18.8,18.75,18.79,40
20161001|2016-09-14 20:00,15,18.79,18.8,18.75,18.76,81
20161001|2016-09-14 20:30,15,18.75,19,18.7,18.95,617
20161001|2016-09-14 21:00,15,19,19.05,18.96,18.98,157
20161001|2016-09-14 21:30,15,18.98,19.03,18.9,19.02,69
20161001|2016-09-14 22:00,15,19.01,19.01,18.96,18.96,49
20161001|2016-09-14 22:30,15,18.95,19,18.9,18.94,129
20161001|2016-09-14 23:00,15,18.9,18.93,18.8,18.85,224
20161001|2016-09-14 23:30,15,18.9,18.9,18.85,18.85,88
20161001|2016-09-15 00:00,15,18.85,18.85,18.8,18.82,276
20161001|2016-09-15 00:30,15,18.8,18.8,18.75,18.76,80
20161001|2016-09-15 01:00,15,18.75,18.78,18.7,18.7,100
20161001|2016-09-15 01:30,15,18.7,18.85,18.7,18.8,141
20161001|2016-09-15 02:00,15,18.8,18.9,18.6,18.7,938
20161001|2016-09-15 02:30,15,18.75,18.8,18.67,18.73,606
20161001|2016-09-15 03:00,15,18.75,18.75,18.62,18.72,272
20161001|2016-09-15 03:30,15,18.74,18.75,18.62,18.65,413
20161001|2016-09-15 04:00,15,18.65,18.7,18.6,18.65,395
20161001|2016-09-15 04:30,15,18.65,18.65,18.5,18.51,530
20161001|2016-09-15 05:00,15,18.52,18.6,18.45,18.54,533
20161001|2016-09-15 05:30,15,18.5,18.53,18.4,18.4,533
20161001|2016-09-15 06:00,15,18.4,18.65,18.4,18.61,504
20161001|2016-09-15 06:30,15,18.6,18.64,18.42,18.43,702
20161001|2016-09-15 07:00,15,18.42,18.48,18.3,18.35,972
20161001|2016-09-15 07:30,15,18.37,18.75,18.32,18.6,3831
20161001|2016-09-15 08:00,15,18.62,18.88,18.54,18.58,3880
20161001|2016-09-15 08:30,15,18.6,18.92,18.4,18.75,11000
20161001|2016-09-15 09:00,15,18.75,18.82,18.3,18.45,9954
20161001|2016-09-15 09:30,15,18.4,18.55,18.18,18.2,5342
20161001|2016-09-15 10:00,15,18.2,18.23,17.98,18,11119
20161001|2016-09-15 10:30,15,18,18.17,17.85,18.15,6645
20161001|2016-09-15 11:00,15,18.14,18.2,18,18.13,5138
20161001|2016-09-15 11:30,15,18.13,18.35,18.09,18.18,4483
20161001|2016-09-15 12:00,15,18.15,18.19,18,18.12,4391
20161001|2016-09-15 12:30,15,18.09,18.12,17.85,17.86,4148
20161001|2016-09-15 13:00,15,17.85,17.96,17.78,17.92,3852
20161001|2016-09-15 13:30,15,17.9,17.98,17.85,17.85,4235
20161001|2016-09-15 14:00,15,17.85,18.04,17.75,17.9,7950
20161001|2016-09-15 14:30,15,17.85,18.05,17.8,18,8438
20161001|2016-09-15 15:00,15,17.95,18.3,17.95,18.23,15238
20161001|2016-09-15 15:30,16,18.2,18.2,18.13,18.15,926
20161001|2016-09-15 16:00,16,18.19,18.19,18.1,18.15,164
20161001|2016-09-15 16:30,16,18.12,18.17,18.12,18.13,76
20161001|2016-09-15 17:00,16,18.15,18.3,18.13,18.3,319
20161001|2016-09-15 17:30,16,18.27,18.3,18.2,18.23,101
20161001|2016-09-15 18:00,16,18.2,18.24,18.2,18.24,13
20161001|2016-09-15 18:30,16,18.21,18.33,18.2,18.28,102
20161001|2016-09-15 19:00,16,18.25,18.3,18.23,18.25,175
20161001|2016-09-15 19:30,16,18.25,18.28,18.2,18.25,54
20161001|2016-09-15 20:00,16,18.25,18.3,18.25,18.25,29
20161001|2016-09-15 20:30,16,18.25,18.25,18.2,18.2,3
20161001|2016-09-15 21:00,16,18.24,18.24,18.24,18.24,1
20161001|2016-09-15 22:00,16,18.25,18.27,18.25,18.27,20
20161001|2016-09-15 22:30,16,18.25,18.25,18.25,18.25,40
20161001|2016-09-15 23:00,16,18.25,18.3,18.25,18.29,14
20161001|2016-09-15 23:30,16,18.3,18.3,18.25,18.25,17
20161001|2016-09-16 00:00,16,18.25,18.28,18.25,18.27,9
20161001|2016-09-16 00:30,16,18.25,18.28,18.25,18.27,6
20161001|2016-09-16 01:00,16,18.28,18.37,18.28,18.33,203
20161001|2016-09-16 01:30,16,18.33,18.38,18.3,18.35,203
20161001|2016-09-16 02:00,16,18.35,18.4,18.2,18.3,491
20161001|2016-09-16 02:30,16,18.29,18.35,18.25,18.25,521
20161001|2016-09-16 03:00,16,18.3,18.36,18.25,18.35,268
20161001|2016-09-16 03:30,16,18.36,18.5,18.36,18.45,544
20161001|2016-09-16 04:00,16,18.4,18.45,18.25,18.32,712
20161001|2016-09-16 04:30,16,18.35,18.35,18.15,18.3,1144
20161001|2016-09-16 05:00,16,18.3,18.53,18.29,18.51,555
20161001|2016-09-16 05:30,16,18.53,18.55,18.4,18.5,641
20161001|2016-09-16 06:00,16,18.46,18.55,18.45,18.5,396
20161001|2016-09-16 06:30,16,18.5,18.55,18.45,18.49,660
20161001|2016-09-16 07:00,16,18.5,18.5,18.25,18.35,2292
20161001|2016-09-16 07:30,16,18.35,18.42,18.2,18.24,4071
20161001|2016-09-16 08:00,16,18.25,18.4,18.15,18.36,2408
20161001|2016-09-16 08:30,16,18.35,18.57,18.3,18.45,12550
20161001|2016-09-16 09:00,16,18.5,18.7,18.4,18.51,8705
20161001|2016-09-16 09:30,16,18.5,18.55,18.1,18.25,8101
20161001|2016-09-16 10:00,16,18.3,18.4,18.2,18.32,6944
20161001|2016-09-16 10:30,16,18.3,18.37,18.12,18.12,8339
20161001|2016-09-16 11:00,16,18.12,18.15,17.9,17.97,7270
20161001|2016-09-16 11:30,16,17.98,18.18,17.93,18.12,4009
20161001|2016-09-16 12:00,16,18.1,18.2,18.02,18.18,3137
20161001|2016-09-16 12:30,16,18.19,18.5,18.15,18.35,4954
20161001|2016-09-16 13:00,16,18.35,18.45,18.15,18.2,4512
20161001|2016-09-16 13:30,16,18.16,18.16,18,18.11,3137
20161001|2016-09-16 14:00,16,18.11,18.15,17.9,17.95,4401
20161001|2016-09-16 14:30,16,17.92,17.94,17.65,17.77,10571
20161001|2016-09-16 15:00,16,17.8,17.8,17.5,17.55,11843
20161001|2016-09-18 17:00,19,17.4,17.55,17.4,17.45,349
20161001|2016-09-18 17:30,19,17.4,17.47,17.4,17.45,80
20161001|2016-09-18 18:00,19,17.45,17.5,17.4,17.4,34
20161001|2016-09-18 18:30,19,17.4,17.4,17.15,17.33,469
20161001|2016-09-18 19:00,19,17.3,17.35,17.28,17.32,16
20161001|2016-09-18 19:30,19,17.35,17.35,17.32,17.32,16
20161001|2016-09-18 20:00,19,17.35,17.35,17.29,17.34,75
20161001|2016-09-18 20:30,19,17.3,17.3,17.23,17.28,72
20161001|2016-09-18 21:00,19,17.29,17.3,17.2,17.2,32
20161001|2016-09-18 21:30,19,17.25,17.29,17.25,17.29,33
20161001|2016-09-18 22:00,19,17.28,17.28,17.25,17.26,116
20161001|2016-09-18 22:30,19,17.25,17.28,17.25,17.28,91
20161001|2016-09-18 23:00,19,17.25,17.33,17.25,17.25,183
20161001|2016-09-18 23:30,19,17.25,17.3,17.2,17.25,180
20161001|2016-09-19 00:00,19,17.3,17.3,17.2,17.24,129
20161001|2016-09-19 00:30,19,17.24,17.25,17.24,17.25,12
20161001|2016-09-19 01:00,19,17.2,17.22,17.15,17.2,98
20161001|2016-09-19 01:30,19,17.2,17.25,17.15,17.15,132
20161001|2016-09-19 02:00,19,17.15,17.25,17.1,17.19,706
20161001|2016-09-19 02:30,19,17.15,17.15,17,17.05,521
20161001|2016-09-19 03:00,19,17.1,17.18,17.05,17.05,555
20161001|2016-09-19 03:30,19,17.09,17.1,17,17.05,673
20161001|2016-09-19 04:00,19,17.1,17.15,16.95,17,753
20161001|2016-09-19 04:30,19,17,17.13,17,17.09,417
20161001|2016-09-19 05:00,19,17.1,17.13,17.05,17.1,222
20161001|2016-09-19 05:30,19,17.09,17.15,17.09,17.15,223
20161001|2016-09-19 06:00,19,17.13,17.2,17.1,17.13,229
20161001|2016-09-19 06:30,19,17.1,17.15,17.05,17.08,397
20161001|2016-09-19 07:00,19,17.07,17.15,17.07,17.11,970
20161001|2016-09-19 07:30,19,17.1,17.3,17.06,17.2,2224
20161001|2016-09-19 08:00,19,17.21,17.3,17.17,17.22,1815
20161001|2016-09-19 08:30,19,17.2,17.25,16.87,16.88,14387
20161001|2016-09-19 09:00,19,16.9,17.05,16.85,16.97,8478
20161001|2016-09-19 09:30,19,17,17.1,16.95,17.03,5046
20161001|2016-09-19 10:00,19,17,17.2,16.95,17.17,7294
20161001|2016-09-19 10:30,19,17.17,17.2,17,17.03,6989
20161001|2016-09-19 11:00,19,17,17.43,16.95,17.3,7801
20161001|2016-09-19 11:30,19,17.3,17.45,17.25,17.45,5352
20161001|2016-09-19 12:00,19,17.42,17.5,17.32,17.45,3511
20161001|2016-09-19 12:30,19,17.44,17.7,17.4,17.43,8503
20161001|2016-09-19 13:00,19,17.45,17.5,17.3,17.32,4980
20161001|2016-09-19 13:30,19,17.35,17.35,17,17.05,8069
20161001|2016-09-19 14:00,19,17.05,17.3,17,17.25,9889
20161001|2016-09-19 14:30,19,17.25,17.4,17.13,17.33,11692
20161001|2016-09-19 15:00,19,17.35,17.35,17.05,17.15,14371
20161001|2016-09-19 15:30,20,17.15,17.15,17.09,17.15,809
20161001|2016-09-19 16:00,20,17.14,17.15,17.12,17.14,8
20161001|2016-09-19 16:30,20,17.15,17.15,17.1,17.15,12
20161001|2016-09-19 17:00,20,17.15,17.15,17.1,17.14,41
20161001|2016-09-19 17:30,20,17.11,17.15,17.1,17.15,155
20161001|2016-09-19 18:00,20,17.11,17.12,17.07,17.1,226
20161001|2016-09-19 18:30,20,17.1,17.15,17.09,17.11,311
20161001|2016-09-19 19:00,20,17.12,17.15,17.08,17.1,317
20161001|2016-09-19 19:30,20,17.1,17.1,17.05,17.08,44
20161001|2016-09-19 20:00,20,17.1,17.1,17,17,205
20161001|2016-09-19 20:30,20,17,17.05,16.88,16.95,713
20161001|2016-09-19 21:00,20,16.95,16.97,16.92,16.96,110
20161001|2016-09-19 21:30,20,16.95,16.95,16.92,16.95,141
20161001|2016-09-19 22:00,20,16.95,16.97,16.93,16.95,74
20161001|2016-09-19 22:30,20,16.95,16.96,16.93,16.96,33
20161001|2016-09-19 23:00,20,16.96,17,16.95,17,52
20161001|2016-09-19 23:30,20,17,17.02,16.95,16.95,72
20161001|2016-09-20 00:00,20,16.95,16.95,16.95,16.95,3
20161001|2016-09-20 00:30,20,17,17,16.9,16.9,137
20161001|2016-09-20 01:00,20,16.9,16.95,16.9,16.95,71
20161001|2016-09-20 01:30,20,16.9,16.9,16.89,16.9,90
20161001|2016-09-20 02:00,20,16.9,17,16.85,16.91,635
20161001|2016-09-20 02:30,20,16.95,16.97,16.85,16.95,630
20161001|2016-09-20 03:00,20,16.9,17,16.9,17,472
20161001|2016-09-20 03:30,20,17,17.05,16.95,17,529
20161001|2016-09-20 04:00,20,17,17,16.95,17,297
20161001|2016-09-20 04:30,20,16.95,16.95,16.9,16.95,415
20161001|2016-09-20 05:00,20,16.95,17,16.86,17,1142
20161001|2016-09-20 05:30,20,17,17.01,16.92,16.98,1021
20161001|2016-09-20 06:00,20,17,17.05,16.95,16.98,821
20161001|2016-09-20 06:30,20,17,17.05,16.97,17.05,758
20161001|2016-09-20 07:00,20,17.05,17.1,16.95,16.98,1234
20161001|2016-09-20 07:30,20,16.99,17.05,16.95,17.01,1892
20161001|2016-09-20 08:00,20,17.05,17.05,16.9,16.9,1540
20161001|2016-09-20 08:30,20,16.95,17.2,16.9,17.1,13918
20161001|2016-09-20 09:00,20,17.15,17.25,17.05,17.1,8810
20161001|2016-09-20 09:30,20,17.1,17.35,17.1,17.22,9564
20161001|2016-09-20 10:00,20,17.22,17.28,17.05,17.22,5746
20161001|2016-09-20 10:30,20,17.22,17.33,17.15,17.29,4697
20161001|2016-09-20 11:00,20,17.3,17.35,17.19,17.24,5041
20161001|2016-09-20 11:30,20,17.2,17.4,17.2,17.4,6613
20161001|2016-09-20 12:00,20,17.39,17.48,17.3,17.36,7391
20161001|2016-09-20 12:30,20,17.36,17.43,17.25,17.27,4931
20161001|2016-09-20 13:00,20,17.25,17.43,17.25,17.35,2940
20161001|2016-09-20 13:30,20,17.4,17.45,17.25,17.32,4117
20161001|2016-09-20 14:00,20,17.33,17.38,17.1,17.16,8524
20161001|2016-09-20 14:30,20,17.15,17.25,17,17.2,16855
20161001|2016-09-20 15:00,20,17.2,17.45,17.15,17.42,12414
20161001|2016-09-20 15:30,21,17.4,17.45,17.35,17.38,1018
20161001|2016-09-20 16:00,21,17.38,17.46,17.38,17.41,292
20161001|2016-09-20 16:30,21,17.4,17.4,17.34,17.36,143
20161001|2016-09-20 17:00,21,17.38,17.4,17.31,17.31,124
20161001|2016-09-20 17:30,21,17.3,17.3,17.25,17.28,92
20161001|2016-09-20 18:00,21,17.3,17.31,17.25,17.3,45
20161001|2016-09-20 18:30,21,17.3,17.34,17.29,17.34,38
20161001|2016-09-20 19:00,21,17.33,17.35,17.3,17.35,209
20161001|2016-09-20 19:30,21,17.35,17.35,17.3,17.35,224
20161001|2016-09-20 20:00,21,17.35,17.43,17.35,17.4,510
20161001|2016-09-20 20:30,21,17.4,17.45,17.4,17.4,152
20161001|2016-09-20 21:00,21,17.4,17.43,17.35,17.35,66
20161001|2016-09-20 21:30,21,17.35,17.35,17.35,17.35,48
20161001|2016-09-20 22:00,21,17.4,17.4,17.35,17.35,59
20161001|2016-09-20 22:30,21,17.35,17.4,17.23,17.3,90
20161001|2016-09-20 23:00,21,17.3,17.5,17.2,17.35,505
20161001|2016-09-20 23:30,21,17.3,17.3,17.05,17.05,403
20161001|2016-09-21 00:00,21,17.05,17.06,16.93,17.05,742
20161001|2016-09-21 00:30,21,17.05,17.15,17.05,17.05,169
20161001|2016-09-21 01:00,21,17,17.05,16.9,17,149
20161001|2016-09-21 01:30,21,17.05,17.05,16.95,16.95,166
20161001|2016-09-21 02:00,21,16.93,16.95,16.84,16.9,517
20161001|2016-09-21 02:30,21,16.9,17.1,16.9,17.05,929
20161001|2016-09-21 03:00,21,17.1,17.2,17.07,17.12,355
20161001|2016-09-21 03:30,21,17.1,17.15,17,17.05,404
20161001|2016-09-21 04:00,21,17.1,17.15,17.05,17.1,220
20161001|2016-09-21 04:30,21,17.05,17.05,16.95,17.03,1357
20161001|2016-09-21 05:00,21,17,17,16.9,16.95,369
20161001|2016-09-21 05:30,21,16.95,16.98,16.85,16.85,1106
20161001|2016-09-21 06:00,21,16.9,16.95,16.9,16.95,357
20161001|2016-09-21 06:30,21,16.93,17.07,16.93,17.01,469
20161001|2016-09-21 07:00,21,17.02,17.03,16.95,17,563
20161001|2016-09-21 07:30,21,17,17.15,16.95,17.1,1516
20161001|2016-09-21 08:00,21,17.15,17.15,16.9,16.95,4107
20161001|2016-09-21 08:30,21,16.95,17,16.75,16.83,13977
20161001|2016-09-21 09:00,21,16.8,16.85,16.7,16.73,5745
20161001|2016-09-21 09:30,21,16.7,17.05,16.7,16.98,6463
20161001|2016-09-21 10:00,21,16.97,17,16.85,16.92,4364
20161001|2016-09-21 10:30,21,16.92,17.12,16.9,17.05,4296
20161001|2016-09-21 11:00,21,17.03,17.2,16.95,17.12,4675
20161001|2016-09-21 11:30,21,17.13,17.25,16.95,17,6048
20161001|2016-09-21 12:00,21,17,17.1,16.9,17.02,4048
20161001|2016-09-21 12:30,21,17,17.05,16.85,17,4490
20161001|2016-09-21 13:00,21,17,17.05,16.35,16.6,26045
20161001|2016-09-21 13:30,21,16.57,16.6,16.15,16.18,15863
20161001|2016-09-21 14:00,21,16.15,16.28,15.9,16.05,11267
20161001|2016-09-21 14:30,21,16.05,16.1,15.75,15.9,16911
20161001|2016-09-21 15:00,21,15.88,16.1,15.8,16.08,13576
20161001|2016-09-21 15:30,22,16,16,15.9,15.95,1015
20161001|2016-09-21 16:00,22,15.91,15.95,15.89,15.89,405
20161001|2016-09-21 16:30,22,15.9,15.95,15.9,15.9,325
20161001|2016-09-21 17:00,22,15.9,15.95,15.9,15.95,242
20161001|2016-09-21 17:30,22,15.9,15.95,15.9,15.95,196
20161001|2016-09-21 18:00,22,15.95,15.95,15.92,15.92,31
20161001|2016-09-21 18:30,22,15.95,15.95,15.95,15.95,52
20161001|2016-09-21 19:00,22,15.9,15.95,15.9,15.95,64
20161001|2016-09-21 19:30,22,15.9,15.93,15.9,15.93,21
20161001|2016-09-21 20:00,22,15.95,15.95,15.9,15.9,11
20161001|2016-09-21 20:30,22,15.9,15.95,15.9,15.95,53
20161001|2016-09-21 21:00,22,15.9,15.95,15.9,15.9,53
20161001|2016-09-21 21:30,22,15.9,15.93,15.85,15.85,112
20161001|2016-09-21 22:00,22,15.9,15.9,15.9,15.9,1
20161001|2016-09-21 22:30,22,15.85,15.9,15.85,15.85,85
20161001|2016-09-21 23:00,22,15.9,15.9,15.88,15.9,5
20161001|2016-09-21 23:30,22,15.9,15.9,15.9,15.9,2
20161001|2016-09-22 00:00,22,15.9,15.9,15.85,15.9,6
20161001|2016-09-22 00:30,22,15.9,15.9,15.9,15.9,39
20161001|2016-09-22 01:00,22,15.92,16,15.92,15.95,102
20161001|2016-09-22 01:30,22,15.95,15.95,15.84,15.84,247
20161001|2016-09-22 02:00,22,15.85,15.85,15.7,15.8,1689
20161001|2016-09-22 02:30,22,15.8,15.9,15.75,15.75,912
20161001|2016-09-22 03:00,22,15.75,15.82,15.75,15.75,286
20161001|2016-09-22 03:30,22,15.75,15.78,15.7,15.7,304
20161001|2016-09-22 04:00,22,15.7,15.73,15.5,15.5,1183
20161001|2016-09-22 04:30,22,15.5,15.56,15.5,15.5,226
20161001|2016-09-22 05:00,22,15.5,15.6,15.45,15.45,897
20161001|2016-09-22 05:30,22,15.45,15.5,15.4,15.45,790
20161001|2016-09-22 06:00,22,15.45,15.5,15.4,15.45,492
20161001|2016-09-22 06:30,22,15.47,15.5,15.4,15.45,328
20161001|2016-09-22 07:00,22,15.45,15.5,15.4,15.46,745
20161001|2016-09-22 07:30,22,15.45,15.5,15.35,15.37,1878
20161001|2016-09-22 08:00,22,15.37,15.44,15.35,15.4,1768
20161001|2016-09-22 08:30,22,15.45,15.47,15.25,15.4,12237
20161001|2016-09-22 09:00,22,15.4,15.65,15.4,15.4,10325
20161001|2016-09-22 09:30,22,15.45,15.5,15.35,15.45,5403
20161001|2016-09-22 10:00,22,15.47,15.5,15.35,15.4,10224
20161001|2016-09-22 10:30,22,15.4,15.45,15.33,15.4,5101
20161001|2016-09-22 11:00,22,15.4,15.55,15.35,15.42,3242
20161001|2016-09-22 11:30,22,15.42,15.45,15.35,15.45,3286
20161001|2016-09-22 12:00,22,15.4,15.45,15.3,15.45,4079
20161001|2016-09-22 12:30,22,15.4,15.5,15.33,15.4,5520
20161001|2016-09-22 13:00,22,15.45,15.6,15.35,15.47,6261
20161001|2016-09-22 13:30,22,15.45,15.5,15.35,15.35,5472
20161001|2016-09-22 14:00,22,15.35,15.45,15.33,15.36,4534
20161001|2016-09-22 14:30,22,15.4,15.4,15.3,15.35,9976
20161001|2016-09-22 15:00,22,15.33,15.5,15.3,15.3,7591
20161001|2016-09-22 15:30,23,15.35,15.35,15.25,15.25,1454
20161001|2016-09-22 16:00,23,15.3,15.31,15.26,15.27,225
20161001|2016-09-22 16:30,23,15.3,15.3,15.28,15.3,64
20161001|2016-09-22 17:00,23,15.3,15.3,15.25,15.26,301
20161001|2016-09-22 17:30,23,15.26,15.29,15.23,15.25,328
20161001|2016-09-22 18:00,23,15.29,15.29,15.29,15.29,1
20161001|2016-09-22 18:30,23,15.25,15.32,15.25,15.3,172
20161001|2016-09-22 19:00,23,15.3,15.38,15.3,15.35,508
20161001|2016-09-22 19:30,23,15.35,15.36,15.34,15.34,110
20161001|2016-09-22 20:00,23,15.35,15.35,15.3,15.3,28
20161001|2016-09-22 20:30,23,15.35,15.35,15.35,15.35,4
20161001|2016-09-22 21:00,23,15.34,15.36,15.3,15.35,192
20161001|2016-09-22 21:30,23,15.35,15.35,15.35,15.35,7
20161001|2016-09-22 22:00,23,15.35,15.35,15.35,15.35,23
20161001|2016-09-22 22:30,23,15.35,15.35,15.34,15.35,46
20161001|2016-09-22 23:00,23,15.4,15.4,15.35,15.4,11
20161001|2016-09-22 23:30,23,15.35,15.4,15.35,15.4,5
20161001|2016-09-23 00:00,23,15.4,15.4,15.35,15.35,45
20161001|2016-09-23 00:30,23,15.35,15.36,15.33,15.35,101
20161001|2016-09-23 01:00,23,15.35,15.36,15.34,15.35,116
20161001|2016-09-23 01:30,23,15.35,15.35,15.35,15.35,36
20161001|2016-09-23 02:00,23,15.35,15.4,15.3,15.4,289
20161001|2016-09-23 02:30,23,15.4,15.5,15.39,15.39,570
20161001|2016-09-23 03:00,23,15.4,15.5,15.4,15.5,270
20161001|2016-09-23 03:30,23,15.5,15.5,15.4,15.45,485
20161001|2016-09-23 04:00,23,15.4,15.4,15.4,15.4,162
20161001|2016-09-23 04:30,23,15.35,15.4,15.3,15.38,278
20161001|2016-09-23 05:00,23,15.4,15.4,15.35,15.38,173
20161001|2016-09-23 05:30,23,15.37,15.4,15.35,15.4,224
20161001|2016-09-23 06:00,23,15.4,15.47,15.38,15.43,317
20161001|2016-09-23 06:30,23,15.4,15.45,15.38,15.4,375
20161001|2016-09-23 07:00,23,15.38,15.4,15.28,15.35,1125
20161001|2016-09-23 07:30,23,15.35,15.35,15.2,15.25,1473
20161001|2016-09-23 08:00,23,15.3,15.43,15.2,15.4,1271
20161001|2016-09-23 08:30,23,15.43,15.56,15.35,15.53,9620
20161001|2016-09-23 09:00,23,15.55,15.6,15.45,15.5,9400
20161001|2016-09-23 09:30,23,15.47,15.55,15.43,15.47,7232
20161001|2016-09-23 10:00,23,15.47,15.5,15.35,15.45,7196
20161001|2016-09-23 10:30,23,15.45,15.45,15.3,15.44,5070
20161001|2016-09-23 11:00,23,15.45,15.45,15.35,15.39,4611
20161001|2016-09-23 11:30,23,15.39,15.4,15.3,15.3,1278
20161001|2016-09-23 12:00,23,15.33,15.47,15.3,15.4,5806
20161001|2016-09-23 12:30,23,15.39,15.58,15.35,15.55,5115
20161001|2016-09-23 13:00,23,15.55,15.6,15.4,15.45,5228
20161001|2016-09-23 13:30,23,15.5,15.5,15.35,15.42,4087
20161001|2016-09-23 14:00,23,15.42,15.49,15.33,15.33,4292
20161001|2016-09-23 14:30,23,15.35,15.5,15.29,15.45,6649
20161001|2016-09-23 15:00,23,15.5,15.6,15.45,15.55,15256
20161001|2016-09-25 17:00,26,15.4,15.5,15.33,15.33,395
20161001|2016-09-25 17:30,26,15.3,15.38,15.3,15.35,37
20161001|2016-09-25 18:00,26,15.35,15.4,15.35,15.4,63
20161001|2016-09-25 18:30,26,15.45,15.48,15.4,15.48,143
20161001|2016-09-25 19:00,26,15.49,15.49,15.4,15.41,39
20161001|2016-09-25 19:30,26,15.45,15.45,15.41,15.41,11
20161001|2016-09-25 20:00,26,15.45,15.52,15.43,15.52,143
20161001|2016-09-25 20:30,26,15.5,15.7,15.5,15.65,197
20161001|2016-09-25 21:00,26,15.63,15.7,15.6,15.6,154
20161001|2016-09-25 21:30,26,15.65,15.71,15.61,15.65,140
20161001|2016-09-25 22:00,26,15.65,15.65,15.62,15.62,5
20161001|2016-09-25 22:30,26,15.62,15.62,15.55,15.6,94
20161001|2016-09-25 23:00,26,15.6,15.68,15.6,15.65,321
20161001|2016-09-25 23:30,26,15.68,15.75,15.65,15.72,371
20161001|2016-09-26 00:00,26,15.71,15.73,15.7,15.72,27
20161001|2016-09-26 00:30,26,15.72,15.83,15.7,15.78,324
20161001|2016-09-26 01:00,26,15.78,15.83,15.78,15.8,293
20161001|2016-09-26 01:30,26,15.82,15.85,15.77,15.78,86
20161001|2016-09-26 02:00,26,15.8,16.05,15.8,16.05,1573
20161001|2016-09-26 02:30,26,16.05,16.45,16,16.33,2711
20161001|2016-09-26 03:00,26,16.3,16.7,16.2,16.45,4688
20161001|2016-09-26 03:30,26,16.45,16.5,16.3,16.35,1014
20161001|2016-09-26 04:00,26,16.35,16.38,16.2,16.26,1140
20161001|2016-09-26 04:30,26,16.3,16.35,16.25,16.33,282
20161001|2016-09-26 05:00,26,16.3,16.34,16.15,16.17,462
20161001|2016-09-26 05:30,26,16.2,16.25,16.15,16.2,396
20161001|2016-09-26 06:00,26,16.25,16.25,16.13,16.13,369
20161001|2016-09-26 06:30,26,16.15,16.17,16.09,16.14,613
20161001|2016-09-26 07:00,26,16.14,16.15,16,16.1,801
20161001|2016-09-26 07:30,26,16.1,16.15,16.05,16.1,1008
20161001|2016-09-26 08:00,26,16.1,16.15,16.05,16.05,914
20161001|2016-09-26 08:30,26,16.1,16.56,16.05,16.38,14544
20161001|2016-09-26 09:00,26,16.38,16.45,16.05,16.24,9167
20161001|2016-09-26 09:30,26,16.24,16.25,15.95,16.15,5852
20161001|2016-09-26 10:00,26,16.15,16.38,16.14,16.33,5713
20161001|2016-09-26 10:30,26,16.33,16.47,16.28,16.35,6709
20161001|2016-09-26 11:00,26,16.33,16.4,16.21,16.25,2430
20161001|2016-09-26 11:30,26,16.25,16.3,16.11,16.2,5952
20161001|2016-09-26 12:00,26,16.18,16.45,16.15,16.41,4411
20161001|2016-09-26 12:30,26,16.45,16.52,16.33,16.39,5595
20161001|2016-09-26 13:00,26,16.4,16.45,16.34,16.37,2064
20161001|2016-09-26 13:30,26,16.37,16.45,16.33,16.38,3016
20161001|2016-09-26 14:00,26,16.4,16.43,16.25,16.3,6818
20161001|2016-09-26 14:30,26,16.28,16.45,16.19,16.4,10262
20161001|2016-09-26 15:00,26,16.4,16.4,16.28,16.28,7803
20161001|2016-09-26 15:30,27,16.3,16.3,16.25,16.3,1210
20161001|2016-09-26 16:00,27,16.3,16.3,16.28,16.28,42
20161001|2016-09-26 16:30,27,16.3,16.3,16.25,16.28,13
20161001|2016-09-26 17:00,27,16.3,16.3,16.25,16.27,153
20161001|2016-09-26 17:30,27,16.27,16.31,16.27,16.29,183
20161001|2016-09-26 18:00,27,16.3,16.3,16.28,16.28,8
20161001|2016-09-26 18:30,27,16.28,16.33,16.28,16.3,50
20161001|2016-09-26 19:00,27,16.35,16.51,16.33,16.45,652
20161001|2016-09-26 19:30,27,16.48,16.5,16.43,16.45,109
20161001|2016-09-26 20:00,27,16.5,16.5,16.19,16.25,401
20161001|2016-09-26 20:30,27,16.2,16.27,15.95,15.95,444
20161001|2016-09-26 21:00,27,15.98,16.01,15.89,15.98,496
20161001|2016-09-26 21:30,27,15.95,15.95,15.8,15.9,246
20161001|2016-09-26 22:00,27,15.9,15.9,15.85,15.85,48
20161001|2016-09-26 22:30,27,15.85,15.85,15.7,15.75,208
20161001|2016-09-26 23:00,27,15.77,15.77,15.7,15.7,35
20161001|2016-09-26 23:30,27,15.71,15.8,15.71,15.8,14
20161001|2016-09-27 00:00,27,15.75,15.8,15.7,15.74,78
20161001|2016-09-27 00:30,27,15.75,15.8,15.75,15.75,94
20161001|2016-09-27 01:00,27,15.75,15.75,15.7,15.7,102
20161001|2016-09-27 01:30,27,15.7,15.75,15.65,15.7,60
20161001|2016-09-27 02:00,27,15.65,15.8,15.65,15.8,536
20161001|2016-09-27 02:30,27,15.8,15.87,15.7,15.85,1169
20161001|2016-09-27 03:00,27,15.83,15.9,15.75,15.75,358
20161001|2016-09-27 03:30,27,15.75,16.05,15.75,16.05,550
20161001|2016-09-27 04:00,27,16.05,16.25,16.03,16.2,1221
20161001|2016-09-27 04:30,27,16.2,16.3,16.1,16.15,466
20161001|2016-09-27 05:00,27,16.14,16.2,16.01,16.05,1272
20161001|2016-09-27 05:30,27,16.05,16.07,15.98,16,237
20161001|2016-09-27 06:00,27,15.95,16.05,15.95,16.05,155
20161001|2016-09-27 06:30,27,16,16.08,16,16.08,87
20161001|2016-09-27 07:00,27,16.05,16.25,16.02,16.2,1274
20161001|2016-09-27 07:30,27,16.2,16.35,16.2,16.28,973
20161001|2016-09-27 08:00,27,16.25,16.5,16.25,16.4,1598
20161001|2016-09-27 08:30,27,16.4,16.55,15.85,15.88,14697
20161001|2016-09-27 09:00,27,15.85,15.9,15.7,15.78,9348
20161001|2016-09-27 09:30,27,15.78,16.08,15.78,16,7190
20161001|2016-09-27 10:00,27,16,16.02,15.69,15.7,3873
20161001|2016-09-27 10:30,27,15.7,15.75,15.55,15.63,4923
20161001|2016-09-27 11:00,27,15.63,15.65,15.35,15.45,7400
20161001|2016-09-27 11:30,27,15.42,15.5,15.35,15.35,6885
20161001|2016-09-27 12:00,27,15.4,15.45,15.35,15.35,3649
20161001|2016-09-27 12:30,27,15.35,15.5,15.3,15.5,5451
20161001|2016-09-27 13:00,27,15.43,15.5,15.35,15.4,2786
20161001|2016-09-27 13:30,27,15.42,15.45,15.35,15.4,3425
20161001|2016-09-27 14:00,27,15.4,15.6,15.35,15.5,5644
20161001|2016-09-27 14:30,27,15.55,15.63,15.35,15.45,8652
20161001|2016-09-27 15:00,27,15.45,15.55,15.4,15.53,4853
20161001|2016-09-27 15:30,28,15.5,15.55,15.48,15.55,339
20161001|2016-09-27 16:00,28,15.52,15.55,15.5,15.55,161
20161001|2016-09-27 16:30,28,15.5,15.54,15.5,15.54,15
20161001|2016-09-27 17:00,28,15.55,15.6,15.55,15.6,231
20161001|2016-09-27 17:30,28,15.55,15.6,15.55,15.55,136
20161001|2016-09-27 18:00,28,15.57,15.62,15.57,15.62,102
20161001|2016-09-27 18:30,28,15.6,15.63,15.6,15.6,66
20161001|2016-09-27 19:00,28,15.6,15.65,15.59,15.65,224
20161001|2016-09-27 19:30,28,15.65,15.67,15.6,15.67,261
20161001|2016-09-27 20:00,28,15.65,15.8,15.65,15.77,131
20161001|2016-09-27 20:30,28,15.75,15.75,15.7,15.74,29
20161001|2016-09-27 21:00,28,15.75,15.75,15.75,15.75,52
20161001|2016-09-27 21:30,28,15.75,15.75,15.75,15.75,46
20161001|2016-09-27 22:00,28,15.75,15.75,15.75,15.75,29
20161001|2016-09-27 22:30,28,15.75,15.8,15.74,15.79,72
20161001|2016-09-27 23:00,28,15.8,15.8,15.75,15.75,48
20161001|2016-09-27 23:30,28,15.75,15.8,15.7,15.72,175
20161001|2016-09-28 00:00,28,15.7,15.8,15.7,15.8,64
20161001|2016-09-28 00:30,28,15.8,15.8,15.69,15.69,150
20161001|2016-09-28 01:00,28,15.65,15.69,15.65,15.65,74
20161001|2016-09-28 01:30,28,15.65,15.65,15.6,15.6,88
20161001|2016-09-28 02:00,28,15.56,15.59,15.4,15.4,713
20161001|2016-09-28 02:30,28,15.4,15.45,15.28,15.3,1115
20161001|2016-09-28 03:00,28,15.3,15.32,15.25,15.32,391
20161001|2016-09-28 03:30,28,15.35,15.38,15.3,15.35,236
20161001|2016-09-28 04:00,28,15.3,15.7,15.3,15.65,1090
20161001|2016-09-28 04:30,28,15.67,15.67,15.55,15.55,265
20161001|2016-09-28 05:00,28,15.59,15.59,15.5,15.5,203
20161001|2016-09-28 05:30,28,15.5,15.53,15.45,15.45,233
20161001|2016-09-28 06:00,28,15.5,15.51,15.45,15.45,361
20161001|2016-09-28 06:30,28,15.45,15.57,15.35,15.51,1098
20161001|2016-09-28 07:00,28,15.54,15.54,15.4,15.45,641
20161001|2016-09-28 07:30,28,15.45,15.57,15.43,15.55,601
20161001|2016-09-28 08:00,28,15.5,15.53,15.3,15.35,1748
20161001|2016-09-28 08:30,28,15.3,15.5,15.25,15.4,10556
20161001|2016-09-28 09:00,28,15.4,15.65,15.3,15.62,6542
20161001|2016-09-28 09:30,28,15.6,15.78,15.5,15.75,8842
20161001|2016-09-28 10:00,28,15.78,15.93,15.67,15.75,6928
20161001|2016-09-28 10:30,28,15.75,15.86,15.6,15.65,5491
20161001|2016-09-28 11:00,28,15.6,15.7,15.54,15.57,3451
20161001|2016-09-28 11:30,28,15.55,15.65,15.42,15.55,2538
20161001|2016-09-28 12:00,28,15.53,15.7,15.47,15.48,2405
20161001|2016-09-28 12:30,28,15.45,15.5,15.4,15.5,1838
20161001|2016-09-28 13:00,28,15.48,15.55,15.2,15.3,7798
20161001|2016-09-28 13:30,28,15.3,15.4,15.2,15.3,6911
20161001|2016-09-28 14:00,28,15.25,15.45,15.25,15.4,5071
20161001|2016-09-28 14:30,28,15.35,15.4,15.23,15.25,7064
20161001|2016-09-28 15:00,28,15.3,15.35,15.2,15.25,9391
20161001|2016-09-28 15:30,29,15.25,15.3,15.23,15.25,800
20161001|2016-09-28 16:00,29,15.26,15.3,15.25,15.3,192
20161001|2016-09-28 16:30,29,15.25,15.26,15.24,15.26,272
20161001|2016-09-28 17:00,29,15.25,15.32,15.25,15.32,120
20161001|2016-09-28 17:30,29,15.3,15.3,15.25,15.26,91
20161001|2016-09-28 18:00,29,15.25,15.26,15.25,15.26,8
20161001|2016-09-28 18:30,29,15.26,15.29,15.23,15.25,123
20161001|2016-09-28 19:00,29,15.25,15.32,15.25,15.27,173
20161001|2016-09-28 19:30,29,15.29,15.3,15.2,15.25,169
20161001|2016-09-28 20:00,29,15.25,15.25,15.2,15.25,236
20161001|2016-09-28 20:30,29,15.28,15.28,15.23,15.25,160
20161001|2016-09-28 21:00,29,15.25,15.25,15.25,15.25,24
20161001|2016-09-28 21:30,29,15.25,15.25,15.25,15.25,5
20161001|2016-09-28 22:00,29,15.25,15.25,15.2,15.25,69
20161001|2016-09-28 22:30,29,15.25,15.25,15.23,15.23,50
20161001|2016-09-28 23:00,29,15.23,15.25,15.2,15.2,7
20161001|2016-09-28 23:30,29,15.25,15.25,15.22,15.23,3
20161001|2016-09-29 00:00,29,15.23,15.25,15.23,15.25,10
20161001|2016-09-29 00:30,29,15.2,15.25,15.2,15.25,52
20161001|2016-09-29 01:00,29,15.21,15.25,15.2,15.25,6
20161001|2016-09-29 01:30,29,15.2,15.25,15.2,15.25,123
20161001|2016-09-29 02:00,29,15.2,15.3,15.2,15.25,537
20161001|2016-09-29 02:30,29,15.2,15.3,15.2,15.29,77
20161001|2016-09-29 03:00,29,15.25,15.25,15.2,15.25,330
20161001|2016-09-29 03:30,29,15.2,15.26,15.2,15.2,132
20161001|2016-09-29 04:00,29,15.2,15.25,15.2,15.25,9
20161001|2016-09-29 04:30,29,15.25,15.26,15.25,15.25,53
20161001|2016-09-29 05:00,29,15.25,15.25,15.2,15.2,16
20161001|2016-09-29 05:30,29,15.25,15.3,15.2,15.26,248
20161001|2016-09-29 06:00,29,15.26,15.3,15.25,15.3,57
20161001|2016-09-29 06:30,29,15.3,15.32,15.23,15.3,226
20161001|2016-09-29 07:00,29,15.3,15.5,15.3,15.42,1223
20161001|2016-09-29 07:30,29,15.41,15.45,15.35,15.35,389
20161001|2016-09-29 08:00,29,15.35,15.43,15.34,15.35,560
20161001|2016-09-29 08:30,29,15.3,15.4,15.2,15.23,7482
20161001|2016-09-29 09:00,29,15.23,15.3,15.05,15.15,11688
20161001|2016-09-29 09:30,29,15.15,15.4,15.14,15.37,6292
20161001|2016-09-29 10:00,29,15.37,15.6,15.33,15.4,12389
20161001|2016-09-29 10:30,29,15.4,15.5,15.35,15.45,4350
20161001|2016-09-29 11:00,29,15.41,15.45,15.28,15.35,2342
20161001|2016-09-29 11:30,29,15.38,16.3,15.33,16.2,17111
20161001|2016-09-29 12:00,29,16.2,16.6,16.1,16.3,25201
20161001|2016-09-29 12:30,29,16.33,17.05,16.25,16.88,22524
20161001|2016-09-29 13:00,29,16.9,16.95,15.9,16,20801
20161001|2016-09-29 13:30,29,15.98,16.4,15.9,16.37,13030
20161001|2016-09-29 14:00,29,16.35,16.67,16.2,16.27,11151
20161001|2016-09-29 14:30,29,16.3,16.47,16.2,16.4,12573
20161001|2016-09-29 15:00,29,16.4,16.4,15.9,15.94,14506
20161001|2016-09-29 15:30,30,15.95,16.1,15.9,16.1,1932
20161001|2016-09-29 16:00,30,16.05,16.15,16.05,16.1,52
20161001|2016-09-29 16:30,30,16.15,16.18,16.1,16.18,170
20161001|2016-09-29 17:00,30,16.2,16.23,16.15,16.15,224
20161001|2016-09-29 17:30,30,16.18,16.2,16.16,16.2,22
20161001|2016-09-29 18:00,30,16.2,16.25,16.18,16.25,65
20161001|2016-09-29 18:30,30,16.25,16.28,16.22,16.25,175
20161001|2016-09-29 19:00,30,16.25,16.3,16.2,16.25,371
20161001|2016-09-29 19:30,30,16.25,16.35,16.23,16.3,251
20161001|2016-09-29 20:00,30,16.3,16.35,16.25,16.35,140
20161001|2016-09-29 20:30,30,16.3,16.45,16.3,16.37,1024
20161001|2016-09-29 21:00,30,16.35,16.43,16.29,16.38,470
20161001|2016-09-29 21:30,30,16.4,16.43,16.35,16.35,71
20161001|2016-09-29 22:00,30,16.3,16.35,16.25,16.35,206
20161001|2016-09-29 22:30,30,16.35,16.35,16.32,16.35,23
20161001|2016-09-29 23:00,30,16.35,16.35,16.33,16.33,4
20161001|2016-09-29 23:30,30,16.3,16.35,16.3,16.35,6
20161001|2016-09-30 00:00,30,16.3,16.35,16.3,16.3,22
20161001|2016-09-30 00:30,30,16.35,16.45,16.35,16.45,90
20161001|2016-09-30 01:00,30,16.45,16.55,16.45,16.5,194
20161001|2016-09-30 01:30,30,16.45,16.5,16.38,16.4,329
20161001|2016-09-30 02:00,30,16.43,16.75,16.4,16.6,1426
20161001|2016-09-30 02:30,30,16.6,16.71,16.45,16.55,1290
20161001|2016-09-30 03:00,30,16.6,16.67,16.25,16.3,1109
20161001|2016-09-30 03:30,30,16.3,16.5,16.18,16.2,927
20161001|2016-09-30 04:00,30,16.22,16.3,16.13,16.2,1262
20161001|2016-09-30 04:30,30,16.2,16.2,16.05,16.13,489
20161001|2016-09-30 05:00,30,16.15,16.24,16.13,16.24,475
20161001|2016-09-30 05:30,30,16.25,16.3,15.99,16.02,444
20161001|2016-09-30 06:00,30,16,16.17,16,16.15,293
20161001|2016-09-30 06:30,30,16.15,16.15,16,16.05,505
20161001|2016-09-30 07:00,30,16,16.1,15.95,15.95,749
20161001|2016-09-30 07:30,30,15.97,16.05,15.85,15.9,1622
20161001|2016-09-30 08:00,30,15.95,16,15.75,15.75,1245
20161001|2016-09-30 08:30,30,15.8,16.1,15.69,16,13628
20161001|2016-09-30 09:00,30,16,16.05,15.75,15.79,7304
20161001|2016-09-30 09:30,30,15.75,15.95,15.68,15.71,7347
20161001|2016-09-30 10:00,30,15.7,15.72,15.4,15.47,12551
20161001|2016-09-30 10:30,30,15.47,15.65,15.42,15.52,3320
20161001|2016-09-30 11:00,30,15.55,15.6,15.4,15.45,2470
20161001|2016-09-30 11:30,30,15.45,15.52,15.4,15.47,4333
20161001|2016-09-30 12:00,30,15.45,15.67,15.4,15.64,3111
20161001|2016-09-30 12:30,30,15.65,15.67,15.45,15.48,3101
20161001|2016-09-30 13:00,30,15.5,15.53,15.4,15.45,3203
20161001|2016-09-30 13:30,30,15.46,15.49,15.35,15.4,4944
20161001|2016-09-30 14:00,30,15.45,15.5,15.35,15.4,6674
20161001|2016-09-30 14:30,30,15.4,15.65,15.38,15.55,11837
20161001|2016-09-30 15:00,30,15.6,15.8,15.5,15.8,9240
20161001|2016-10-02 17:00,3,15.8,15.8,15.65,15.65,213
20161001|2016-10-02 17:30,3,15.67,15.7,15.64,15.64,8
20161001|2016-10-02 18:00,3,15.65,15.65,15.64,15.65,58
20161001|2016-10-02 18:30,3,15.7,15.7,15.63,15.63,147
20161001|2016-10-02 19:00,3,15.65,15.75,15.64,15.7,150
20161001|2016-10-02 19:30,3,15.7,15.7,15.7,15.7,3
20161001|2016-10-02 20:00,3,15.65,15.65,15.5,15.53,263
20161001|2016-10-02 20:30,3,15.55,15.58,15.55,15.55,123
20161001|2016-10-02 21:00,3,15.55,15.6,15.55,15.6,82
20161001|2016-10-02 21:30,3,15.57,15.57,15.53,15.55,15
20161001|2016-10-02 22:00,3,15.5,15.53,15.5,15.53,67
20161001|2016-10-02 22:30,3,15.53,15.6,15.53,15.59,51
20161001|2016-10-02 23:00,3,15.6,15.6,15.6,15.6,12
20161001|2016-10-02 23:30,3,15.65,15.65,15.65,15.65,1
20161001|2016-10-03 00:00,3,15.64,15.64,15.64,15.64,22
20161001|2016-10-03 00:30,3,15.64,15.65,15.62,15.63,41
20161001|2016-10-03 01:00,3,15.65,15.65,15.6,15.6,91
20161001|2016-10-03 01:30,3,15.65,15.67,15.65,15.65,10
20161001|2016-10-03 02:00,3,15.7,15.75,15.65,15.65,270
20161001|2016-10-03 02:30,3,15.65,15.65,15.5,15.5,614
20161001|2016-10-03 03:00,3,15.5,15.52,15.45,15.45,278
20161001|2016-10-03 03:30,3,15.45,15.55,15.4,15.53,268
20161001|2016-10-03 04:00,3,15.5,15.6,15.5,15.6,499
20161001|2016-10-03 04:30,3,15.55,15.55,15.48,15.5,130
20161001|2016-10-03 05:00,3,15.55,15.6,15.5,15.57,472
20161001|2016-10-03 05:30,3,15.6,15.63,15.55,15.6,738
20161001|2016-10-03 06:00,3,15.6,15.63,15.55,15.6,227
20161001|2016-10-03 06:30,3,15.6,15.64,15.59,15.62,139
20161001|2016-10-03 07:00,3,15.64,15.75,15.63,15.7,673
20161001|2016-10-03 07:30,3,15.7,15.88,15.7,15.85,1154
20161001|2016-10-03 08:00,3,15.85,15.9,15.8,15.83,821
20161001|2016-10-03 08:30,3,15.85,16,15.75,15.94,10307
20161001|2016-10-03 09:00,3,15.9,15.94,15.7,15.85,6971
20161001|2016-10-03 09:30,3,15.85,15.9,15.64,15.72,4539
20161001|2016-10-03 10:00,3,15.7,15.87,15.7,15.75,4720
20161001|2016-10-03 10:30,3,15.78,15.95,15.75,15.83,4985
20161001|2016-10-03 11:00,3,15.83,15.9,15.7,15.77,4992
20161001|2016-10-03 11:30,3,15.8,15.95,15.77,15.85,5980
20161001|2016-10-03 12:00,3,15.8,15.88,15.65,15.7,4544
20161001|2016-10-03 12:30,3,15.72,15.73,15.6,15.65,2846
20161001|2016-10-03 13:00,3,15.63,15.7,15.55,15.65,3394
20161001|2016-10-03 13:30,3,15.65,15.72,15.6,15.6,2286
20161001|2016-10-03 14:00,3,15.6,15.67,15.6,15.65,1546
20161001|2016-10-03 14:30,3,15.64,15.65,15.5,15.55,5655
20161001|2016-10-03 15:00,3,15.6,15.6,15.45,15.49,5649
20161001|2016-10-03 15:30,4,15.5,15.55,15.45,15.45,654
20161001|2016-10-03 16:00,4,15.48,15.5,15.47,15.48,17
20161001|2016-10-03 17:00,4,15.45,15.45,15.45,15.45,66
20161001|2016-10-03 17:30,4,15.47,15.47,15.44,15.45,92
20161001|2016-10-03 18:00,4,15.45,15.45,15.4,15.4,75
20161001|2016-10-03 18:30,4,15.45,15.45,15.45,15.45,23
20161001|2016-10-03 19:00,4,15.45,15.45,15.38,15.4,135
20161001|2016-10-03 19:30,4,15.4,15.4,15.4,15.4,10
20161001|2016-10-03 20:00,4,15.43,15.43,15.43,15.43,6
20161001|2016-10-03 20:30,4,15.45,15.45,15.4,15.43,68
20161001|2016-10-03 21:00,4,15.43,15.43,15.4,15.43,4
20161001|2016-10-03 21:30,4,15.45,15.45,15.45,15.45,2
20161001|2016-10-03 22:30,4,15.43,15.43,15.4,15.4,52
20161001|2016-10-03 23:00,4,15.45,15.45,15.4,15.4,2
20161001|2016-10-03 23:30,4,15.4,15.4,15.4,15.4,1
20161001|2016-10-04 00:00,4,15.4,15.4,15.4,15.4,18
20161001|2016-10-04 00:30,4,15.45,15.45,15.45,15.45,1
20161001|2016-10-04 01:00,4,15.4,15.45,15.4,15.45,103
20161001|2016-10-04 01:30,4,15.4,15.42,15.4,15.41,107
20161001|2016-10-04 02:00,4,15.45,15.5,15.25,15.29,512
20161001|2016-10-04 02:30,4,15.29,15.33,15.25,15.3,58
20161001|2016-10-04 03:00,4,15.3,15.3,15.2,15.25,688
20161001|2016-10-04 03:30,4,15.25,15.35,15.2,15.25,333
20161001|2016-10-04 04:00,4,15.25,15.32,15.2,15.25,331
20161001|2016-10-04 04:30,4,15.3,15.35,15.25,15.33,48
20161001|2016-10-04 05:00,4,15.3,15.45,15.3,15.4,208
20161001|2016-10-04 05:30,4,15.4,15.55,15.4,15.5,166
20161001|2016-10-04 06:00,4,15.47,15.47,15.4,15.44,65
20161001|2016-10-04 06:30,4,15.45,15.46,15.4,15.43,101
20161001|2016-10-04 07:00,4,15.4,15.49,15.4,15.45,318
20161001|2016-10-04 07:30,4,15.5,15.55,15.45,15.47,275
20161001|2016-10-04 08:00,4,15.5,15.5,15.35,15.4,646
20161001|2016-10-04 08:30,4,15.4,15.4,15.15,15.18,8061
20161001|2016-10-04 09:00,4,15.18,15.6,15.15,15.35,9736
20161001|2016-10-04 09:30,4,15.3,15.34,15.1,15.23,8235
20161001|2016-10-04 10:00,4,15.2,15.57,15.2,15.3,11748
20161001|2016-10-04 10:30,4,15.25,15.53,15.12,15.4,13585
20161001|2016-10-04 11:00,4,15.45,15.53,15.3,15.4,6089
20161001|2016-10-04 11:30,4,15.4,15.55,15.3,15.47,4476
20161001|2016-10-04 12:00,4,15.5,15.95,15.45,15.84,11044
20161001|2016-10-04 12:30,4,15.85,15.93,15.68,15.82,5450
20161001|2016-10-04 13:00,4,15.83,15.88,15.58,15.75,7326
20161001|2016-10-04 13:30,4,15.75,16.02,15.7,15.98,7730
20161001|2016-10-04 14:00,4,16,16,15.64,15.65,6435
20161001|2016-10-04 14:30,4,15.65,15.7,15.45,15.54,10221
20161001|2016-10-04 15:00,4,15.55,15.6,15.3,15.34,15672
20161001|2016-10-04 15:30,5,15.37,15.4,15.35,15.39,457
20161001|2016-10-04 16:00,5,15.4,15.4,15.39,15.4,30
20161001|2016-10-04 16:30,5,15.38,15.4,15.38,15.4,34
20161001|2016-10-04 17:00,5,15.4,15.42,15.38,15.41,95
20161001|2016-10-04 17:30,5,15.4,15.45,15.39,15.45,38
20161001|2016-10-04 18:00,5,15.45,15.45,15.45,15.45,12
20161001|2016-10-04 18:30,5,15.45,15.48,15.42,15.48,103
20161001|2016-10-04 19:00,5,15.5,15.5,15.48,15.5,61
20161001|2016-10-04 19:30,5,15.45,15.5,15.45,15.5,51
20161001|2016-10-04 20:00,5,15.5,15.5,15.43,15.45,65
20161001|2016-10-04 20:30,5,15.4,15.45,15.4,15.4,86
20161001|2016-10-04 21:00,5,15.4,15.4,15.38,15.39,28
20161001|2016-10-04 21:30,5,15.38,15.38,15.35,15.35,29
20161001|2016-10-04 22:00,5,15.4,15.4,15.4,15.4,15
20161001|2016-10-04 22:30,5,15.4,15.4,15.35,15.35,4
20161001|2016-10-04 23:00,5,15.4,15.43,15.39,15.4,56
20161001|2016-10-04 23:30,5,15.4,15.4,15.4,15.4,20
20161001|2016-10-05 00:30,5,15.45,15.48,15.4,15.45,71
20161001|2016-10-05 01:00,5,15.43,15.55,15.43,15.51,150
20161001|2016-10-05 01:30,5,15.5,15.55,15.45,15.45,98
20161001|2016-10-05 02:00,5,15.45,15.59,15.4,15.5,726
20161001|2016-10-05 02:30,5,15.45,15.47,15.39,15.47,293
20161001|2016-10-05 03:00,5,15.45,15.47,15.45,15.45,226
20161001|2016-10-05 03:30,5,15.42,15.45,15.39,15.4,113
20161001|2016-10-05 04:00,5,15.41,15.45,15.4,15.45,283
20161001|2016-10-05 04:30,5,15.42,15.5,15.42,15.48,83
20161001|2016-10-05 05:00,5,15.5,15.5,15.42,15.48,40
20161001|2016-10-05 05:30,5,15.5,15.5,15.47,15.47,37
20161001|2016-10-05 06:00,5,15.47,15.47,15.39,15.4,340
20161001|2016-10-05 06:30,5,15.4,15.45,15.24,15.27,596
20161001|2016-10-05 07:00,5,15.26,15.35,15.18,15.24,1121
20161001|2016-10-05 07:30,5,15.2,15.35,15.2,15.3,1207
20161001|2016-10-05 08:00,5,15.35,15.45,15.22,15.24,1650
20161001|2016-10-05 08:30,5,15.25,15.3,15.15,15.2,6499
20161001|2016-10-05 09:00,5,15.25,15.3,15.15,15.2,7353
20161001|2016-10-05 09:30,5,15.24,15.42,15.18,15.31,5585
20161001|2016-10-05 10:00,5,15.3,15.35,15.2,15.28,4327
20161001|2016-10-05 10:30,5,15.28,15.35,15.22,15.33,3990
20161001|2016-10-05 11:00,5,15.3,15.35,15.2,15.3,4587
20161001|2016-10-05 11:30,5,15.3,15.35,15.2,15.26,2356
20161001|2016-10-05 12:00,5,15.26,15.35,15.2,15.27,2065
20161001|2016-10-05 12:30,5,15.3,15.33,15.2,15.25,1424
20161001|2016-10-05 13:00,5,15.25,15.3,15.2,15.27,2738
20161001|2016-10-05 13:30,5,15.26,15.3,15.15,15.2,2929
20161001|2016-10-05 14:00,5,15.2,15.35,15.1,15.31,6447
20161001|2016-10-05 14:30,5,15.31,15.35,15.2,15.27,5691
20161001|2016-10-05 15:00,5,15.28,15.28,15.1,15.15,6477
20161001|2016-10-05 15:30,6,15.15,15.22,15.15,15.2,657
20161001|2016-10-05 16:00,6,15.2,15.2,15.2,15.2,23
20161001|2016-10-05 16:30,6,15.2,15.2,15.18,15.18,52
20161001|2016-10-05 17:00,6,15.18,15.2,15.18,15.2,2
20161001|2016-10-05 17:30,6,15.15,15.15,15.15,15.15,1
20161001|2016-10-05 18:00,6,15.2,15.2,15.15,15.18,16
20161001|2016-10-05 19:00,6,15.18,15.2,15.14,15.14,48
20161001|2016-10-05 19:30,6,15.15,15.2,15.15,15.2,4
20161001|2016-10-05 20:00,6,15.2,15.2,15.2,15.2,28
20161001|2016-10-05 20:30,6,15.25,15.26,15.21,15.25,49
20161001|2016-10-05 21:00,6,15.25,15.27,15.25,15.27,44
20161001|2016-10-05 21:30,6,15.3,15.3,15.28,15.28,4
20161001|2016-10-05 22:00,6,15.25,15.25,15.25,15.25,2
20161001|2016-10-05 22:30,6,15.27,15.27,15.25,15.27,18
20161001|2016-10-05 23:00,6,15.27,15.27,15.27,15.27,10
20161001|2016-10-05 23:30,6,15.25,15.3,15.25,15.27,6
20161001|2016-10-06 00:30,6,15.27,15.3,15.27,15.27,31
20161001|2016-10-06 01:00,6,15.27,15.27,15.2,15.25,302
20161001|2016-10-06 01:30,6,15.2,15.2,15.15,15.16,188
20161001|2016-10-06 02:00,6,15.15,15.22,15.14,15.2,393
20161001|2016-10-06 02:30,6,15.2,15.2,15.15,15.2,131
20161001|2016-10-06 03:00,6,15.2,15.25,15.15,15.2,39
20161001|2016-10-06 03:30,6,15.19,15.2,15.15,15.2,55
20161001|2016-10-06 04:00,6,15.2,15.25,15.15,15.25,80
20161001|2016-10-06 04:30,6,15.3,15.36,15.25,15.35,191
20161001|2016-10-06 05:00,6,15.4,15.4,15.35,15.4,36
20161001|2016-10-06 05:30,6,15.4,15.4,15.35,15.35,91
20161001|2016-10-06 06:00,6,15.35,15.4,15.3,15.35,109
20161001|2016-10-06 06:30,6,15.35,15.35,15.2,15.3,902
20161001|2016-10-06 07:00,6,15.3,15.4,15.3,15.33,895
20161001|2016-10-06 07:30,6,15.3,15.35,15.25,15.29,421
20161001|2016-10-06 08:00,6,15.3,15.35,15.25,15.25,1105
20161001|2016-10-06 08:30,6,15.25,15.47,15.24,15.35,9503
20161001|2016-10-06 09:00,6,15.4,15.4,15.2,15.2,4241
20161001|2016-10-06 09:30,6,15.25,15.3,15.2,15.25,5676
20161001|2016-10-06 10:00,6,15.25,15.4,15.2,15.2,4895
20161001|2016-10-06 10:30,6,15.23,15.32,15.05,15.16,6536
20161001|2016-10-06 11:00,6,15.15,15.2,15.05,15.13,3419
20161001|2016-10-06 11:30,6,15.15,15.18,15.05,15.16,3751
20161001|2016-10-06 12:00,6,15.15,15.2,15.1,15.15,1565
20161001|2016-10-06 12:30,6,15.15,15.2,15.07,15.14,2641
20161001|2016-10-06 13:00,6,15.15,15.15,15,15.07,2852
20161001|2016-10-06 13:30,6,15.07,15.15,15.05,15.12,2332
20161001|2016-10-06 14:00,6,15.12,15.15,15.05,15.1,2287
20161001|2016-10-06 14:30,6,15.15,15.15,15.05,15.08,4317
20161001|2016-10-06 15:00,6,15.1,15.1,14.95,15,5876
20161001|2016-10-06 15:30,7,15,15.06,14.95,14.95,918
20161001|2016-10-06 16:00,7,15,15.01,14.98,15,237
20161001|2016-10-06 16:30,7,15.05,15.05,15,15.01,3
20161001|2016-10-06 17:00,7,15,15.01,14.98,15.01,185
20161001|2016-10-06 17:30,7,15.01,15.04,15,15.04,22
20161001|2016-10-06 18:00,7,15.05,15.13,15.04,15.08,517
20161001|2016-10-06 18:30,7,15.07,15.1,15.07,15.1,66
20161001|2016-10-06 19:00,7,15.1,15.2,15.1,15.1,194
20161001|2016-10-06 19:30,7,15.1,15.2,15.1,15.15,143
20161001|2016-10-06 20:00,7,15.2,15.25,15.2,15.2,356
20161001|2016-10-06 20:30,7,15.23,15.25,15.18,15.2,89
20161001|2016-10-06 21:00,7,15.2,15.2,15.15,15.15,27
20161001|2016-10-06 21:30,7,15.15,15.2,15.15,15.15,50
20161001|2016-10-06 22:00,7,15.15,15.15,15.15,15.15,57
20161001|2016-10-06 22:30,7,15.2,15.2,15.17,15.18,29
20161001|2016-10-06 23:00,7,15.2,15.2,15.2,15.2,1
20161001|2016-10-06 23:30,7,15.2,15.2,15.2,15.2,1
20161001|2016-10-07 00:00,7,15.15,15.15,15.15,15.15,8
20161001|2016-10-07 00:30,7,15.18,15.2,15.18,15.19,93
20161001|2016-10-07 01:00,7,15.2,15.25,15.19,15.19,266
20161001|2016-10-07 01:30,7,15.2,15.2,15.13,15.13,190
20161001|2016-10-07 02:00,7,15.13,15.3,15.13,15.3,678
20161001|2016-10-07 02:30,7,15.3,15.38,15.2,15.3,1288
20161001|2016-10-07 03:00,7,15.28,15.3,15.15,15.2,197
20161001|2016-10-07 03:30,7,15.2,15.23,15.17,15.2,129
20161001|2016-10-07 04:00,7,15.2,15.22,15.15,15.2,162
20161001|2016-10-07 04:30,7,15.2,15.23,15.2,15.2,100
20161001|2016-10-07 05:00,7,15.25,15.4,15.25,15.3,715
20161001|2016-10-07 05:30,7,15.35,15.35,15.25,15.3,459
20161001|2016-10-07 06:00,7,15.25,15.3,15.15,15.2,581
20161001|2016-10-07 06:30,7,15.24,15.25,15.18,15.21,189
20161001|2016-10-07 07:00,7,15.21,15.23,15.05,15.15,1228
20161001|2016-10-07 07:30,7,15.15,15.18,14.75,14.9,6458
20161001|2016-10-07 08:00,7,14.85,15,14.8,14.99,1665
20161001|2016-10-07 08:30,7,15,15.3,14.85,15.17,14431
20161001|2016-10-07 09:00,7,15.17,15.18,14.95,15.03,5643
20161001|2016-10-07 09:30,7,15.03,15.15,15,15.1,4837
20161001|2016-10-07 10:00,7,15.08,15.15,15.05,15.14,3815
20161001|2016-10-07 10:30,7,15.14,15.58,15.1,15.42,11943
20161001|2016-10-07 11:00,7,15.45,15.47,15.23,15.4,8140
20161001|2016-10-07 11:30,7,15.41,15.55,15.35,15.4,4362
20161001|2016-10-07 12:00,7,15.38,15.5,15.18,15.23,4514
20161001|2016-10-07 12:30,7,15.24,15.25,15.08,15.25,4026
20161001|2016-10-07 13:00,7,15.22,15.3,15.13,15.22,4981
20161001|2016-10-07 13:30,7,15.2,15.2,15,15.08,5784
20161001|2016-10-07 14:00,7,15.08,15.2,15,15.08,3788
20161001|2016-10-07 14:30,7,15.05,15.2,15.05,15.15,5667
20161001|2016-10-07 15:00,7,15.2,15.4,15.15,15.35,9340
20161001|2016-10-09 17:00,10,14.95,15.15,14.9,14.97,559
20161001|2016-10-09 17:30,10,15,15,14.9,14.95,46
20161001|2016-10-09 18:00,10,14.95,15.03,14.95,15.03,26
20161001|2016-10-09 18:30,10,15.05,15.05,15.03,15.03,6
20161001|2016-10-09 19:00,10,15.05,15.05,15.02,15.02,15
20161001|2016-10-09 19:30,10,15,15.01,14.98,15,64
20161001|2016-10-09 20:00,10,14.95,14.95,14.9,14.95,84
20161001|2016-10-09 20:30,10,15,15.01,15,15,26
20161001|2016-10-09 21:00,10,15.05,15.05,14.95,14.98,139
20161001|2016-10-09 21:30,10,14.98,14.98,14.98,14.98,1
20161001|2016-10-09 22:00,10,15,15.06,15,15,92
20161001|2016-10-09 22:30,10,15,15,14.95,14.95,18
20161001|2016-10-09 23:00,10,14.95,14.97,14.95,14.97,30
20161001|2016-10-09 23:30,10,14.99,14.99,14.99,14.99,2
20161001|2016-10-10 00:00,10,14.95,14.95,14.95,14.95,5
20161001|2016-10-10 01:00,10,15,15,14.95,14.95,52
20161001|2016-10-10 01:30,10,15,15,15,15,42
20161001|2016-10-10 02:00,10,15,15.11,14.95,15.1,795
20161001|2016-10-10 02:30,10,15.1,15.15,15.05,15.05,766
20161001|2016-10-10 03:00,10,15.09,15.11,15.03,15.06,398
20161001|2016-10-10 03:30,10,15.05,15.05,14.99,15,325
20161001|2016-10-10 04:00,10,14.98,15,14.94,14.95,366
20161001|2016-10-10 04:30,10,14.95,14.95,14.85,14.9,231
20161001|2016-10-10 05:00,10,14.9,14.95,14.89,14.93,84
20161001|2016-10-10 05:30,10,14.95,15,14.95,14.96,281
20161001|2016-10-10 06:00,10,14.96,14.96,14.83,14.89,1313
20161001|2016-10-10 06:30,10,14.88,14.9,14.8,14.9,370
20161001|2016-10-10 07:00,10,14.9,14.95,14.89,14.93,194
20161001|2016-10-10 07:30,10,14.93,14.95,14.85,14.85,1143
20161001|2016-10-10 08:00,10,14.9,14.95,14.85,14.9,1436
20161001|2016-10-10 08:30,10,14.9,14.95,14.8,14.85,10783
20161001|2016-10-10 09:00,10,14.83,14.85,14.65,14.7,6148
20161001|2016-10-10 09:30,10,14.7,14.72,14.65,14.65,1360
20161001|2016-10-10 10:00,10,14.67,14.75,14.6,14.67,6154
20161001|2016-10-10 10:30,10,14.65,14.75,14.64,14.69,2659
20161001|2016-10-10 11:00,10,14.7,14.75,14.65,14.7,2551
20161001|2016-10-10 11:30,10,14.7,14.73,14.65,14.67,1602
20161001|2016-10-10 12:00,10,14.65,14.7,14.6,14.6,1724
20161001|2016-10-10 12:30,10,14.6,14.65,14.6,14.62,511
20161001|2016-10-10 13:00,10,14.62,14.65,14.58,14.6,2607
20161001|2016-10-10 13:30,10,14.6,14.7,14.55,14.65,3673
20161001|2016-10-10 14:00,10,14.65,14.67,14.6,14.65,1139
20161001|2016-10-10 14:30,10,14.6,14.75,14.6,14.75,5639
20161001|2016-10-10 15:00,10,14.7,14.75,14.65,14.69,8119
20161001|2016-10-10 15:30,11,14.7,14.72,14.6,14.6,963
20161001|2016-10-10 16:00,11,14.65,14.65,14.63,14.63,20
20161001|2016-10-10 16:30,11,14.63,14.65,14.63,14.63,14
20161001|2016-10-10 17:00,11,14.65,14.65,14.63,14.63,17
20161001|2016-10-10 17:30,11,14.6,14.6,14.6,14.6,6
20161001|2016-10-10 18:00,11,14.6,14.65,14.6,14.65,11
20161001|2016-10-10 18:30,11,14.63,14.68,14.63,14.68,54
20161001|2016-10-10 19:00,11,14.7,14.7,14.65,14.66,14
20161001|2016-10-10 19:30,11,14.67,14.7,14.65,14.65,24
20161001|2016-10-10 20:00,11,14.69,14.7,14.69,14.7,76
20161001|2016-10-10 20:30,11,14.7,14.75,14.7,14.75,7
20161001|2016-10-10 21:00,11,14.72,14.77,14.72,14.75,47
20161001|2016-10-10 21:30,11,14.75,14.75,14.75,14.75,1
20161001|2016-10-10 22:00,11,14.8,14.9,14.75,14.9,121
20161001|2016-10-10 22:30,11,14.85,14.9,14.85,14.9,67
20161001|2016-10-10 23:30,11,14.85,14.9,14.8,14.83,63
20161001|2016-10-11 00:00,11,14.85,14.85,14.8,14.85,40
20161001|2016-10-11 00:30,11,14.9,14.9,14.85,14.88,304
20161001|2016-10-11 01:00,11,14.85,14.92,14.85,14.92,211
20161001|2016-10-11 01:30,11,14.9,14.9,14.83,14.85,417
20161001|2016-10-11 02:00,11,14.86,14.92,14.8,14.85,313
20161001|2016-10-11 02:30,11,14.89,14.95,14.89,14.9,128
20161001|2016-10-11 03:00,11,14.9,14.9,14.85,14.9,161
20161001|2016-10-11 03:30,11,14.89,15,14.87,14.95,397
20161001|2016-10-11 04:00,11,15,15,14.9,14.93,321
20161001|2016-10-11 04:30,11,14.93,14.95,14.85,14.9,112
20161001|2016-10-11 05:00,11,14.9,14.93,14.85,14.9,85
20161001|2016-10-11 05:30,11,14.85,14.9,14.85,14.85,37
20161001|2016-10-11 06:00,11,14.85,14.9,14.8,14.85,829
20161001|2016-10-11 06:30,11,14.85,14.9,14.8,14.9,458
20161001|2016-10-11 07:00,11,14.88,14.95,14.85,14.89,1282
20161001|2016-10-11 07:30,11,14.9,14.9,14.8,14.89,511
20161001|2016-10-11 08:00,11,14.9,14.95,14.85,14.9,1515
20161001|2016-10-11 08:30,11,14.9,15.3,14.85,15.24,18733
20161001|2016-10-11 09:00,11,15.25,15.38,15.15,15.32,11446
20161001|2016-10-11 09:30,11,15.32,15.55,15.25,15.51,7559
20161001|2016-10-11 10:00,11,15.51,15.8,15.5,15.73,12532
20161001|2016-10-11 10:30,11,15.75,15.8,15.53,15.55,9972
20161001|2016-10-11 11:00,11,15.55,15.65,15.47,15.59,5586
20161001|2016-10-11 11:30,11,15.59,15.7,15.49,15.58,5646
20161001|2016-10-11 12:00,11,15.6,15.94,15.6,15.82,5785
20161001|2016-10-11 12:30,11,15.8,16.1,15.8,16.07,6571
20161001|2016-10-11 13:00,11,16.1,16.32,16,16.25,12015
20161001|2016-10-11 13:30,11,16.23,16.3,16.05,16.13,6042
20161001|2016-10-11 14:00,11,16.13,16.25,15.85,16,6610
20161001|2016-10-11 14:30,11,16,16.05,15.8,15.95,9539
20161001|2016-10-11 15:00,11,15.9,15.92,15.75,15.8,7815
20161001|2016-10-11 15:30,12,15.85,15.95,15.85,15.9,817
20161001|2016-10-11 16:00,12,15.85,15.91,15.85,15.89,70
20161001|2016-10-11 16:30,12,15.85,15.9,15.85,15.9,19
20161001|2016-10-11 17:00,12,15.88,15.95,15.88,15.9,109
20161001|2016-10-11 17:30,12,15.93,15.95,15.85,15.85,92
20161001|2016-10-11 18:00,12,15.85,15.9,15.85,15.9,91
20161001|2016-10-11 18:30,12,15.85,15.9,15.8,15.85,358
20161001|2016-10-11 19:00,12,15.85,15.85,15.7,15.7,398
20161001|2016-10-11 19:30,12,15.7,15.7,15.65,15.68,101
20161001|2016-10-11 20:00,12,15.65,15.65,15.54,15.6,169
20161001|2016-10-11 20:30,12,15.6,15.65,15.6,15.6,110
20161001|2016-10-11 21:00,12,15.6,15.65,15.54,15.6,113
20161001|2016-10-11 21:30,12,15.6,15.6,15.58,15.6,51
20161001|2016-10-11 22:00,12,15.6,15.65,15.6,15.65,56
20161001|2016-10-11 22:30,12,15.6,15.65,15.6,15.65,206
20161001|2016-10-11 23:00,12,15.65,15.7,15.65,15.7,13
20161001|2016-10-11 23:30,12,15.65,15.68,15.65,15.67,17
20161001|2016-10-12 00:00,12,15.67,15.67,15.6,15.65,73
20161001|2016-10-12 00:30,12,15.7,15.7,15.68,15.7,51
20161001|2016-10-12 01:00,12,15.7,15.7,15.65,15.7,140
20161001|2016-10-12 01:30,12,15.7,15.75,15.7,15.75,31
20161001|2016-10-12 02:00,12,15.75,15.98,15.75,15.95,1684
20161001|2016-10-12 02:30,12,16,16.06,15.94,16,369
20161001|2016-10-12 03:00,12,15.97,16.05,15.9,15.9,397
20161001|2016-10-12 03:30,12,15.95,16,15.9,15.95,163
20161001|2016-10-12 04:00,12,15.9,15.9,15.82,15.85,360
20161001|2016-10-12 04:30,12,15.85,15.95,15.8,15.95,127
20161001|2016-10-12 05:00,12,15.95,16,15.88,15.96,67
20161001|2016-10-12 05:30,12,15.95,15.95,15.88,15.88,71
20161001|2016-10-12 06:00,12,15.85,15.88,15.82,15.85,196
20161001|2016-10-12 06:30,12,15.85,15.98,15.85,15.95,190
20161001|2016-10-12 07:00,12,15.92,16.1,15.9,16.05,556
20161001|2016-10-12 07:30,12,16.1,16.18,15.99,16,1689
20161001|2016-10-12 08:00,12,16,16.1,15.91,15.95,2297
20161001|2016-10-12 08:30,12,15.92,16.3,15.9,16,11801
20161001|2016-10-12 09:00,12,15.99,16.05,15.8,15.85,8286
20161001|2016-10-12 09:30,12,15.85,16.2,15.85,16.15,8042
20161001|2016-10-12 10:00,12,16.15,16.26,16.08,16.16,5715
20161001|2016-10-12 10:30,12,16.17,16.25,16.05,16.15,4584
20161001|2016-10-12 11:00,12,16.15,16.2,15.93,15.98,3606
20161001|2016-10-12 11:30,12,15.96,16,15.88,15.95,4980
20161001|2016-10-12 12:00,12,15.92,16.05,15.84,15.84,4227
20161001|2016-10-12 12:30,12,15.8,15.95,15.8,15.8,3424
20161001|2016-10-12 13:00,12,15.84,16.02,15.63,15.82,9649
20161001|2016-10-12 13:30,12,15.85,15.93,15.73,15.92,3574
20161001|2016-10-12 14:00,12,15.92,16,15.73,15.83,3062
20161001|2016-10-12 14:30,12,15.85,16.1,15.85,16.1,8630
20161001|2016-10-12 15:00,12,16.1,16.35,16.05,16.35,7071
20161001|2016-10-12 15:30,13,16.3,16.4,16.28,16.4,1754
20161001|2016-10-12 16:00,13,16.39,16.39,16.35,16.35,32
20161001|2016-10-12 16:30,13,16.36,16.43,16.35,16.42,188
20161001|2016-10-12 17:00,13,16.45,16.49,16.4,16.48,173
20161001|2016-10-12 17:30,13,16.48,16.48,16.4,16.4,58
20161001|2016-10-12 18:00,13,16.4,16.4,16.39,16.4,150
20161001|2016-10-12 18:30,13,16.35,16.39,16.33,16.35,398
20161001|2016-10-12 19:00,13,16.35,16.37,16.28,16.37,162
20161001|2016-10-12 19:30,13,16.4,16.41,16.35,16.38,120
20161001|2016-10-12 20:00,13,16.4,16.52,16.4,16.5,94
20161001|2016-10-12 20:30,13,16.55,16.65,16.45,16.55,234
20161001|2016-10-12 21:00,13,16.58,16.89,16.58,16.77,1271
20161001|2016-10-12 21:30,13,16.75,16.95,16.75,16.88,842
20161001|2016-10-12 22:00,13,16.85,16.85,16.74,16.8,307
20161001|2016-10-12 22:30,13,16.8,16.85,16.75,16.79,118
20161001|2016-10-12 23:00,13,16.78,16.85,16.75,16.85,87
20161001|2016-10-12 23:30,13,16.8,16.85,16.75,16.75,70
20161001|2016-10-13 00:00,13,16.75,16.85,16.75,16.83,152
20161001|2016-10-13 00:30,13,16.81,16.92,16.81,16.85,54
20161001|2016-10-13 01:00,13,16.9,16.9,16.75,16.8,156
20161001|2016-10-13 01:30,13,16.8,16.9,16.75,16.85,559
20161001|2016-10-13 02:00,13,16.9,17.1,16.85,16.98,1420
20161001|2016-10-13 02:30,13,16.98,17.12,16.95,17.1,912
20161001|2016-10-13 03:00,13,17.05,17.1,16.9,17,486
20161001|2016-10-13 03:30,13,17,17,16.85,16.85,548
20161001|2016-10-13 04:00,13,16.85,16.9,16.8,16.9,238
20161001|2016-10-13 04:30,13,16.88,16.9,16.8,16.85,399
20161001|2016-10-13 05:00,13,16.9,16.95,16.85,16.92,368
20161001|2016-10-13 05:30,13,16.9,16.95,16.8,16.9,150
20161001|2016-10-13 06:00,13,16.9,16.9,16.8,16.87,219
20161001|2016-10-13 06:30,13,16.85,16.95,16.83,16.85,952
20161001|2016-10-13 07:00,13,16.84,17,16.82,16.97,992
20161001|2016-10-13 07:30,13,16.96,17.2,16.93,17.1,2152
20161001|2016-10-13 08:00,13,17.1,17.15,16.88,16.95,4199
20161001|2016-10-13 08:30,13,17,17.65,16.95,17.47,17966
20161001|2016-10-13 09:00,13,17.5,17.7,17.3,17.48,16321
20161001|2016-10-13 09:30,13,17.48,17.6,17.15,17.43,14056
20161001|2016-10-13 10:00,13,17.43,17.63,17.2,17.27,12580
20161001|2016-10-13 10:30,13,17.25,17.45,17.15,17.43,7248
20161001|2016-10-13 11:00,13,17.45,17.45,17.25,17.36,5453
20161001|2016-10-13 11:30,13,17.37,17.38,16.9,17.02,5025
20161001|2016-10-13 12:00,13,17.02,17.25,17,17.1,4250
20161001|2016-10-13 12:30,13,17.15,17.3,16.82,16.87,3816
20161001|2016-10-13 13:00,13,16.85,16.95,16.7,16.83,5072
20161001|2016-10-13 13:30,13,16.85,16.93,16.67,16.69,4589
20161001|2016-10-13 14:00,13,16.69,16.83,16.6,16.83,6185
20161001|2016-10-13 14:30,13,16.8,17.1,16.75,17,7317
20161001|2016-10-13 15:00,13,16.98,17.1,16.9,17.03,10493
20161001|2016-10-13 15:30,14,17,17.09,17,17.05,588
20161001|2016-10-13 16:00,14,17.05,17.1,17.03,17.05,99
20161001|2016-10-13 16:30,14,17.05,17.06,17.04,17.05,30
20161001|2016-10-13 17:00,14,17.05,17.1,17.05,17.09,72
20161001|2016-10-13 17:30,14,17.06,17.08,17.05,17.06,35
20161001|2016-10-13 18:00,14,17.1,17.1,17.04,17.05,20
20161001|2016-10-13 18:30,14,17,17.12,17,17.1,87
20161001|2016-10-13 19:00,14,17.05,17.16,17.04,17.09,154
20161001|2016-10-13 19:30,14,17.1,17.21,17.1,17.15,107
20161001|2016-10-13 20:00,14,17.15,17.15,17.05,17.05,160
20161001|2016-10-13 20:30,14,17.05,17.07,17,17.05,287
20161001|2016-10-13 21:00,14,17.05,17.18,17.05,17.1,74
20161001|2016-10-13 21:30,14,17.1,17.15,17.05,17.05,52
20161001|2016-10-13 22:00,14,17.05,17.1,17.05,17.05,46
20161001|2016-10-13 22:30,14,17.05,17.05,17.03,17.03,26
20161001|2016-10-13 23:00,14,17.03,17.03,17,17,60
20161001|2016-10-13 23:30,14,17.03,17.03,16.95,16.95,8
20161001|2016-10-14 00:00,14,17,17.05,16.95,17,38
20161001|2016-10-14 00:30,14,17.02,17.02,16.95,16.95,164
20161001|2016-10-14 01:00,14,17,17,16.95,17,281
20161001|2016-10-14 01:30,14,16.99,17,16.93,17,338
20161001|2016-10-14 02:00,14,17.05,17.05,16.9,16.9,607
20161001|2016-10-14 02:30,14,16.9,16.95,16.85,16.87,637
20161001|2016-10-14 03:00,14,16.85,16.87,16.8,16.85,506
20161001|2016-10-14 03:30,14,16.9,16.93,16.7,16.77,388
20161001|2016-10-14 04:00,14,16.75,16.8,16.55,16.59,1060
20161001|2016-10-14 04:30,14,16.6,16.6,16.4,16.5,838
20161001|2016-10-14 05:00,14,16.5,16.5,16.25,16.25,2801
20161001|2016-10-14 05:30,14,16.25,16.28,16.09,16.25,1137
20161001|2016-10-14 06:00,14,16.23,16.28,16.23,16.28,123
20161001|2016-10-14 06:30,14,16.3,16.31,16.25,16.31,336
20161001|2016-10-14 07:00,14,16.32,16.4,16.25,16.35,800
20161001|2016-10-14 07:30,14,16.35,16.42,16.2,16.35,1974
20161001|2016-10-14 08:00,14,16.3,16.35,16.2,16.23,2076
20161001|2016-10-14 08:30,14,16.23,16.3,16.1,16.18,7867
20161001|2016-10-14 09:00,14,16.15,16.22,16,16.15,9377
20161001|2016-10-14 09:30,14,16.1,16.18,15.9,16.15,8286
20161001|2016-10-14 10:00,14,16.15,16.5,16.13,16.5,6110
20161001|2016-10-14 10:30,14,16.49,16.68,16.43,16.64,6595
20161001|2016-10-14 11:00,14,16.65,16.95,16.6,16.71,5552
20161001|2016-10-14 11:30,14,16.74,16.78,16.59,16.62,3561
20161001|2016-10-14 12:00,14,16.62,16.71,16.3,16.34,4048
20161001|2016-10-14 12:30,14,16.35,16.49,16.15,16.41,4693
20161001|2016-10-14 13:00,14,16.42,16.53,16.33,16.33,4075
20161001|2016-10-14 13:30,14,16.33,16.6,16.29,16.55,3834
20161001|2016-10-14 14:00,14,16.55,16.59,16.45,16.54,3198
20161001|2016-10-14 14:30,14,16.55,16.6,16.34,16.6,7995
20161001|2016-10-14 15:00,14,16.55,16.8,16.5,16.65,9485
20161001|2016-10-16 17:00,17,16.65,16.75,16.57,16.75,98
20161001|2016-10-16 17:30,17,16.75,17,16.75,16.95,225
20161001|2016-10-16 18:00,17,16.95,16.95,16.9,16.92,23
20161001|2016-10-16 18:30,17,16.9,16.9,16.84,16.84,50
20161001|2016-10-16 19:00,17,16.83,16.85,16.8,16.81,128
20161001|2016-10-16 19:30,17,16.82,16.87,16.8,16.85,104
20161001|2016-10-16 20:00,17,16.9,17.05,16.9,17.04,118
20161001|2016-10-16 20:30,17,17.05,17.08,16.98,17,286
20161001|2016-10-16 21:00,17,17,17,16.9,16.92,27
20161001|2016-10-16 21:30,17,16.9,16.91,16.84,16.84,65
20161001|2016-10-16 22:00,17,16.85,16.85,16.85,16.85,1
20161001|2016-10-16 22:30,17,16.85,16.85,16.85,16.85,11
20161001|2016-10-16 23:00,17,16.88,16.88,16.85,16.85,18
20161001|2016-10-16 23:30,17,16.85,16.9,16.85,16.9,11
20161001|2016-10-17 00:00,17,16.9,16.9,16.9,16.9,9
20161001|2016-10-17 00:30,17,16.9,16.92,16.85,16.9,115
20161001|2016-10-17 01:00,17,16.9,16.98,16.89,16.97,128
20161001|2016-10-17 01:30,17,16.95,16.95,16.85,16.9,266
20161001|2016-10-17 02:00,17,16.95,17.1,16.94,17.04,1086
20161001|2016-10-17 02:30,17,17,17.04,16.69,16.81,964
20161001|2016-10-17 03:00,17,16.82,16.95,16.79,16.87,703
20161001|2016-10-17 03:30,17,16.85,16.87,16.75,16.78,342
20161001|2016-10-17 04:00,17,16.8,17,16.8,16.95,516
20161001|2016-10-17 04:30,17,16.97,16.97,16.85,16.85,158
20161001|2016-10-17 05:00,17,16.85,16.91,16.85,16.85,237
20161001|2016-10-17 05:30,17,16.85,16.85,16.75,16.78,300
20161001|2016-10-17 06:00,17,16.8,16.85,16.55,16.57,947
20161001|2016-10-17 06:30,17,16.55,16.75,16.5,16.65,842
20161001|2016-10-17 07:00,17,16.62,16.65,16.55,16.65,568
20161001|2016-10-17 07:30,17,16.63,16.72,16.5,16.6,843
20161001|2016-10-17 08:00,17,16.55,16.63,16.5,16.53,861
20161001|2016-10-17 08:30,17,16.55,16.82,16.45,16.7,12924
20161001|2016-10-17 09:00,17,16.75,16.78,16.53,16.58,8069
20161001|2016-10-17 09:30,17,16.55,16.77,16.53,16.7,4422
20161001|2016-10-17 10:00,17,16.69,16.75,16.6,16.7,6336
20161001|2016-10-17 10:30,17,16.65,16.67,16.52,16.58,4359
20161001|2016-10-17 11:00,17,16.6,16.7,16.55,16.68,3520
20161001|2016-10-17 11:30,17,16.67,16.73,16.59,16.67,2559
20161001|2016-10-17 12:00,17,16.68,16.85,16.58,16.8,2930
20161001|2016-10-17 12:30,17,16.8,16.92,16.74,16.89,3544
20161001|2016-10-17 13:00,17,16.86,16.9,16.7,16.73,3238
20161001|2016-10-17 13:30,17,16.75,16.8,16.6,16.64,1624
20161001|2016-10-17 14:00,17,16.63,16.75,16.55,16.6,3802
20161001|2016-10-17 14:30,17,16.6,16.65,16.5,16.58,4191
20161001|2016-10-17 15:00,17,16.6,16.6,16.41,16.55,7112
20161001|2016-10-17 15:30,18,16.52,16.6,16.5,16.6,588
20161001|2016-10-17 16:00,18,16.58,16.58,16.5,16.53,101
20161001|2016-10-17 16:30,18,16.53,16.53,16.53,16.53,1
20161001|2016-10-17 17:00,18,16.55,16.6,16.53,16.57,65
20161001|2016-10-17 17:30,18,16.56,16.56,16.5,16.53,27
20161001|2016-10-17 18:00,18,16.55,16.57,16.55,16.57,8
20161001|2016-10-17 18:30,18,16.55,16.55,16.5,16.52,282
20161001|2016-10-17 19:00,18,16.53,16.53,16.45,16.45,271
20161001|2016-10-17 19:30,18,16.45,16.51,16.45,16.5,187
20161001|2016-10-17 20:00,18,16.45,16.45,16.38,16.4,208
20161001|2016-10-17 20:30,18,16.4,16.45,16.3,16.35,224
20161001|2016-10-17 21:00,18,16.34,16.35,16.3,16.35,55
20161001|2016-10-17 22:00,18,16.35,16.35,16.35,16.35,5
20161001|2016-10-17 22:30,18,16.35,16.42,16.34,16.35,87
20161001|2016-10-17 23:00,18,16.35,16.35,16.35,16.35,64
20161001|2016-10-17 23:30,18,16.36,16.36,16.36,16.36,1
20161001|2016-10-18 00:00,18,16.35,16.35,16.3,16.3,9
20161001|2016-10-18 00:30,18,16.33,16.33,16.2,16.25,164
20161001|2016-10-18 01:00,18,16.25,16.27,16.2,16.25,102
20161001|2016-10-18 01:30,18,16.25,16.25,16.25,16.25,13
20161001|2016-10-18 02:00,18,16.25,16.25,16.1,16.1,535
20161001|2016-10-18 02:30,18,16.13,16.13,16.03,16.03,197
20161001|2016-10-18 03:00,18,16,16.05,15.95,16.05,463
20161001|2016-10-18 03:30,18,16.05,16.05,15.95,16.01,483
20161001|2016-10-18 04:00,18,16.02,16.04,16,16.02,116
20161001|2016-10-18 04:30,18,16.02,16.07,15.99,16.05,333
20161001|2016-10-18 05:00,18,16.05,16.1,16.01,16.05,237
20161001|2016-10-18 05:30,18,16.05,16.06,16.04,16.06,117
20161001|2016-10-18 06:00,18,16.05,16.05,15.98,15.99,539
20161001|2016-10-18 06:30,18,16,16,15.9,15.95,885
20161001|2016-10-18 07:00,18,15.95,16,15.9,15.93,1371
20161001|2016-10-18 07:30,18,15.93,15.93,15.8,15.84,1400
20161001|2016-10-18 08:00,18,15.85,15.9,15.8,15.82,657
20161001|2016-10-18 08:30,18,15.8,15.99,15.79,15.89,12727
20161001|2016-10-18 09:00,18,15.9,16.07,15.82,16.01,5850
20161001|2016-10-18 09:30,18,16,16.05,15.88,15.94,3196
20161001|2016-10-18 10:00,18,15.95,15.95,15.8,15.82,3979
20161001|2016-10-18 10:30,18,15.8,15.83,15.6,15.62,3752
20161001|2016-10-18 11:00,18,15.6,15.7,15.6,15.67,3471
20161001|2016-10-18 11:30,18,15.65,15.8,15.65,15.7,2880
20161001|2016-10-18 12:00,18,15.72,15.75,15.63,15.67,1428
20161001|2016-10-18 12:30,18,15.67,15.75,15.64,15.65,2120
20161001|2016-10-18 13:00,18,15.65,15.7,15.5,15.55,3694
20161001|2016-10-18 13:30,18,15.52,15.55,15.4,15.45,3916
20161001|2016-10-18 14:00,18,15.43,15.5,15.4,15.49,2857
20161001|2016-10-18 14:30,18,15.49,15.55,15.4,15.53,5069
20161001|2016-10-18 15:00,18,15.54,15.75,15.48,15.74,6774
20161001|2016-10-18 15:30,19,15.75,15.75,15.6,15.65,460
20161001|2016-10-18 16:00,19,15.65,15.7,15.65,15.7,3
20161001|2016-10-18 16:30,19,15.7,15.7,15.7,15.7,25
20161001|2016-10-18 17:00,19,15.65,15.68,15.64,15.68,6
20161001|2016-10-18 18:30,19,15.65,15.65,15.6,15.6,37
20161001|2016-10-18 19:00,19,15.6,15.62,15.55,15.6,50
20161001|2016-10-18 19:30,19,15.6,15.7,15.6,15.7,92
20161001|2016-10-18 20:00,19,15.65,15.65,15.65,15.65,35
20161001|2016-10-18 20:30,19,15.7,15.7,15.65,15.65,21
20161001|2016-10-18 21:00,19,15.6,15.65,15.6,15.65,2
20161001|2016-10-18 21:30,19,15.65,15.65,15.65,15.65,20
20161001|2016-10-18 22:00,19,15.65,15.65,15.6,15.6,3
20161001|2016-10-18 22:30,19,15.6,15.65,15.6,15.61,48
20161001|2016-10-18 23:00,19,15.65,15.65,15.65,15.65,33
20161001|2016-10-18 23:30,19,15.7,15.7,15.66,15.66,6
20161001|2016-10-19 00:00,19,15.7,15.7,15.7,15.7,1
20161001|2016-10-19 00:30,19,15.7,15.7,15.65,15.65,74
20161001|2016-10-19 01:00,19,15.65,15.65,15.65,15.65,37
20161001|2016-10-19 02:00,19,15.65,15.75,15.65,15.75,98
20161001|2016-10-19 02:30,19,15.75,15.9,15.75,15.85,32
20161001|2016-10-19 03:00,19,15.85,15.85,15.73,15.73,101
20161001|2016-10-19 03:30,19,15.73,15.75,15.65,15.65,48
20161001|2016-10-19 04:00,19,15.65,15.7,15.65,15.7,50
20161001|2016-10-19 04:30,19,15.7,15.7,15.55,15.65,213
20161001|2016-10-19 05:00,19,15.65,15.7,15.65,15.7,171
20161001|2016-10-19 05:30,19,15.7,15.75,15.7,15.75,140
20161001|2016-10-19 06:00,19,15.7,15.75,15.65,15.7,160
20161001|2016-10-19 06:30,19,15.65,15.65,15.55,15.55,545
20161001|2016-10-19 07:00,19,15.55,15.6,15.5,15.5,657
20161001|2016-10-19 07:30,19,15.45,15.5,15.2,15.2,771
20161101|2016-05-27 12:00,27,20.01,20.03,19.98,19.98,140
20161101|2016-05-27 12:30,27,19.98,20.06,19.97,20,119
20161101|2016-05-27 13:00,27,20.06,20.06,19.94,19.97,127
20161101|2016-05-27 13:30,27,19.97,20.03,19.9,19.9,61
20161101|2016-05-27 14:00,27,19.95,19.97,19.92,19.93,80
20161101|2016-05-27 14:30,27,19.93,19.93,19.81,19.83,210
20161101|2016-05-27 15:00,27,19.85,19.85,19.75,19.85,260
20161101|2016-05-29 18:30,30,19.81,19.81,19.77,19.77,4
20161101|2016-05-29 19:30,30,19.78,19.78,19.78,19.78,1
20161101|2016-05-29 20:00,30,19.76,19.76,19.76,19.76,4
20161101|2016-05-29 20:30,30,19.78,19.8,19.78,19.8,11
20161101|2016-05-30 00:30,30,19.75,19.77,19.75,19.77,4
20161101|2016-05-30 01:00,30,19.75,19.76,19.75,19.75,11
20161101|2016-05-30 02:00,30,19.8,19.8,19.79,19.79,4
20161101|2016-05-30 06:00,30,19.72,19.72,19.72,19.72,1
20161101|2016-05-30 06:30,30,19.76,19.76,19.76,19.76,2
20161101|2016-05-30 08:30,30,19.8,19.8,19.8,19.8,1
20161101|2016-05-30 10:00,30,19.8,19.8,19.77,19.77,2
20161101|2016-05-30 17:00,31,19.79,19.83,19.79,19.82,12
20161101|2016-05-31 02:00,31,19.8,19.82,19.77,19.77,15
20161101|2016-05-31 02:30,31,19.78,19.78,19.78,19.78,6
20161101|2016-05-31 03:00,31,19.8,19.81,19.8,19.8,24
20161101|2016-05-31 03:30,31,19.79,19.79,19.79,19.79,6
20161101|2016-05-31 06:00,31,19.8,19.8,19.78,19.78,7
20161101|2016-05-31 06:30,31,19.79,19.8,19.75,19.78,18
20161101|2016-05-31 07:00,31,19.78,19.78,19.76,19.76,3
20161101|2016-05-31 07:30,31,19.75,19.75,19.75,19.75,1
20161101|2016-05-31 08:00,31,19.74,19.77,19.73,19.75,27
20161101|2016-05-31 08:30,31,19.73,19.85,19.73,19.79,328
20161101|2016-05-31 09:00,31,19.75,19.75,19.7,19.7,188
20161101|2016-05-31 09:30,31,19.7,19.84,19.7,19.78,181
20161101|2016-05-31 10:00,31,19.8,19.92,19.8,19.85,210
20161101|2016-05-31 10:30,31,19.88,20.08,19.88,20.05,241
20161101|2016-05-31 11:00,31,20.07,20.09,20.02,20.05,218
20161101|2016-05-31 11:30,31,20.05,20.08,20.04,20.05,70
20161101|2016-05-31 12:00,31,20,20.02,19.98,19.98,126
20161101|2016-05-31 12:30,31,20,20.05,19.98,20.05,55
20161101|2016-05-31 13:00,31,20.05,20.14,20.05,20.06,143
20161101|2016-05-31 13:30,31,20.06,20.13,20.05,20.09,137
20161101|2016-05-31 14:00,31,20.08,20.09,19.95,19.97,215
20161101|2016-05-31 14:30,31,19.94,19.94,19.77,19.81,358
20161101|2016-05-31 15:00,31,19.85,19.9,19.67,19.73,382
20161101|2016-05-31 15:30,1,19.7,19.78,19.7,19.78,17
20161101|2016-05-31 16:00,1,19.75,19.75,19.75,19.75,1
20161101|2016-05-31 16:30,1,19.75,19.75,19.75,19.75,1
20161101|2016-05-31 21:00,1,19.72,19.72,19.7,19.7,4
20161101|2016-06-01 00:00,1,19.73,19.73,19.73,19.73,2
20161101|2016-06-01 01:00,1,19.73,19.73,19.73,19.73,1
20161101|2016-06-01 01:30,1,19.77,19.77,19.77,19.77,8
20161101|2016-06-01 02:00,1,19.77,19.84,19.77,19.84,9
20161101|2016-06-01 02:30,1,19.85,19.85,19.8,19.81,27
20161101|2016-06-01 03:00,1,19.77,19.78,19.75,19.77,29
20161101|2016-06-01 03:30,1,19.9,19.9,19.84,19.84,11
20161101|2016-06-01 04:00,1,19.89,19.89,19.89,19.89,3
20161101|2016-06-01 04:30,1,19.87,19.9,19.87,19.9,3
20161101|2016-06-01 05:00,1,19.88,19.91,19.88,19.9,9
20161101|2016-06-01 06:00,1,19.88,19.9,19.88,19.88,13
20161101|2016-06-01 06:30,1,19.87,19.87,19.87,19.87,12
20161101|2016-06-01 07:30,1,19.85,19.85,19.85,19.85,1
20161101|2016-06-01 08:00,1,19.88,19.92,19.87,19.9,11
20161101|2016-06-01 08:30,1,19.92,20,19.85,19.98,429
20161101|2016-06-01 09:00,1,19.95,19.98,19.86,19.91,429
20161101|2016-06-01 09:30,1,19.9,19.91,19.8,19.8,159
20161101|2016-06-01 10:00,1,19.83,19.83,19.7,19.81,275
20161101|2016-06-01 10:30,1,19.81,19.83,19.75,19.75,105
20161101|2016-06-01 11:00,1,19.75,19.75,19.7,19.75,27
20161101|2016-06-01 11:30,1,19.75,19.8,19.75,19.78,32
20161101|2016-06-01 12:00,1,19.75,19.8,19.75,19.75,60
20161101|2016-06-01 12:30,1,19.8,19.9,19.8,19.88,150
20161101|2016-06-01 13:00,1,19.88,19.93,19.72,19.78,273
20161101|2016-06-01 13:30,1,19.8,19.81,19.73,19.73,81
20161101|2016-06-01 14:00,1,19.73,19.75,19.68,19.68,104
20161101|2016-06-01 14:30,1,19.7,19.8,19.68,19.72,81
20161101|2016-06-01 15:00,1,19.72,19.79,19.7,19.75,356
20161101|2016-06-01 15:30,2,19.78,19.78,19.78,19.78,2
20161101|2016-06-01 17:30,2,19.8,19.8,19.8,19.8,1
20161101|2016-06-01 19:30,2,19.78,19.81,19.78,19.8,9
20161101|2016-06-01 20:00,2,19.8,19.8,19.8,19.8,1
20161101|2016-06-01 21:00,2,19.83,19.83,19.83,19.83,7
20161101|2016-06-01 21:30,2,19.85,19.85,19.83,19.85,11
20161101|2016-06-02 00:00,2,19.85,19.85,19.85,19.85,1
20161101|2016-06-02 02:30,2,19.82,19.82,19.82,19.82,5
20161101|2016-06-02 03:00,2,19.85,19.85,19.82,19.82,9
20161101|2016-06-02 03:30,2,19.8,19.8,19.77,19.77,5
20161101|2016-06-02 04:30,2,19.78,19.8,19.78,19.8,8
20161101|2016-06-02 05:30,2,19.75,19.75,19.75,19.75,1
20161101|2016-06-02 06:00,2,19.77,19.78,19.75,19.78,10
20161101|2016-06-02 07:00,2,19.78,19.8,19.78,19.8,3
20161101|2016-06-02 07:30,2,19.83,19.85,19.82,19.85,25
20161101|2016-06-02 08:00,2,19.85,19.9,19.83,19.83,76
20161101|2016-06-02 08:30,2,19.84,20,19.8,20,650
20161101|2016-06-02 09:00,2,19.97,19.98,19.93,19.95,166
20161101|2016-06-02 09:30,2,19.95,19.97,19.87,19.94,295
20161101|2016-06-02 10:00,2,19.93,19.97,19.88,19.95,70
20161101|2016-06-02 10:30,2,19.95,19.95,19.88,19.88,37
20161101|2016-06-02 11:00,2,19.95,19.96,19.95,19.95,41
20161101|2016-06-02 11:30,2,19.96,20,19.89,19.89,45
20161101|2016-06-02 12:00,2,19.85,19.89,19.8,19.84,147
20161101|2016-06-02 12:30,2,19.84,19.84,19.76,19.77,74
20161101|2016-06-02 13:00,2,19.75,19.75,19.67,19.72,333
20161101|2016-06-02 13:30,2,19.75,19.75,19.68,19.68,194
20161101|2016-06-02 14:00,2,19.72,19.73,19.68,19.68,272
20161101|2016-06-02 14:30,2,19.7,19.75,19.65,19.67,292
20161101|2016-06-02 15:00,2,19.65,19.68,19.6,19.67,305
20161101|2016-06-02 15:30,3,19.65,19.65,19.65,19.65,4
20161101|2016-06-02 17:00,3,19.65,19.65,19.65,19.65,1
20161101|2016-06-02 17:30,3,19.67,19.67,19.66,19.66,10
20161101|2016-06-02 18:30,3,19.65,19.65,19.65,19.65,7
20161101|2016-06-02 20:30,3,19.6,19.6,19.6,19.6,15
20161101|2016-06-02 21:30,3,19.63,19.7,19.63,19.67,77
20161101|2016-06-02 22:30,3,19.62,19.65,19.62,19.65,36
20161101|2016-06-02 23:00,3,19.62,19.62,19.62,19.62,17
20161101|2016-06-03 00:30,3,19.62,19.62,19.62,19.62,2
20161101|2016-06-03 01:00,3,19.62,19.62,19.62,19.62,2
20161101|2016-06-03 01:30,3,19.63,19.7,19.62,19.62,104
20161101|2016-06-03 02:00,3,19.65,19.7,19.62,19.66,80
20161101|2016-06-03 02:30,3,19.65,19.67,19.63,19.67,60
20161101|2016-06-03 03:00,3,19.67,19.67,19.65,19.65,3
20161101|2016-06-03 03:30,3,19.66,19.7,19.66,19.7,8
20161101|2016-06-03 06:00,3,19.65,19.67,19.63,19.63,49
20161101|2016-06-03 06:30,3,19.63,19.65,19.62,19.62,18
20161101|2016-06-03 07:00,3,19.63,19.7,19.63,19.7,34
20161101|2016-06-03 07:30,3,19.76,20,19.76,19.88,362
20161101|2016-06-03 08:00,3,19.88,19.97,19.86,19.88,101
20161101|2016-06-03 08:30,3,19.85,20.03,19.85,20,348
20161101|2016-06-03 09:00,3,20.02,20.13,20.02,20.1,482
20161101|2016-06-03 09:30,3,20.09,20.09,19.92,19.95,98
20161101|2016-06-03 10:00,3,19.95,20.04,19.92,20,71
20161101|2016-06-03 10:30,3,20,20,19.8,19.8,111
20161101|2016-06-03 11:00,3,19.8,19.86,19.8,19.82,41
20161101|2016-06-03 11:30,3,19.82,19.91,19.78,19.87,133
20161101|2016-06-03 12:00,3,19.88,19.89,19.8,19.87,49
20161101|2016-06-03 12:30,3,19.89,19.89,19.78,19.8,220
20161101|2016-06-03 13:00,3,19.83,19.83,19.75,19.75,132
20161101|2016-06-03 13:30,3,19.74,19.74,19.54,19.58,308
20161101|2016-06-03 14:00,3,19.59,19.64,19.55,19.57,327
20161101|2016-06-03 14:30,3,19.6,19.6,19.53,19.6,430
20161101|2016-06-03 15:00,3,19.6,19.65,19.55,19.62,160
20161101|2016-06-05 17:00,6,19.64,19.7,19.64,19.7,10
20161101|2016-06-05 17:30,6,19.62,19.63,19.62,19.63,24
20161101|2016-06-05 18:00,6,19.63,19.67,19.63,19.67,6
20161101|2016-06-05 18:30,6,19.68,19.73,19.68,19.7,48
20161101|2016-06-05 20:00,6,19.73,19.73,19.7,19.7,11
20161101|2016-06-05 22:00,6,19.72,19.74,19.72,19.73,7
20161101|2016-06-05 22:30,6,19.7,19.72,19.65,19.68,91
20161101|2016-06-05 23:00,6,19.68,19.72,19.68,19.7,8
20161101|2016-06-05 23:30,6,19.71,19.71,19.71,19.71,2
20161101|2016-06-06 00:00,6,19.71,19.77,19.7,19.73,171
20161101|2016-06-06 00:30,6,19.73,19.75,19.72,19.72,16
20161101|2016-06-06 01:00,6,19.72,19.73,19.72,19.72,50
20161101|2016-06-06 01:30,6,19.72,19.8,19.69,19.75,504
20161101|2016-06-06 02:00,6,19.75,19.75,19.65,19.65,23
20161101|2016-06-06 03:30,6,19.66,19.68,19.66,19.68,18
20161101|2016-06-06 04:00,6,19.68,19.68,19.68,19.68,20
20161101|2016-06-06 04:30,6,19.69,19.7,19.69,19.69,9
20161101|2016-06-06 05:00,6,19.67,19.67,19.67,19.67,4
20161101|2016-06-06 05:30,6,19.69,19.69,19.69,19.69,2
20161101|2016-06-06 06:00,6,19.69,19.69,19.68,19.69,9
20161101|2016-06-06 06:30,6,19.66,19.66,19.62,19.62,99
20161101|2016-06-06 07:00,6,19.62,19.7,19.57,19.62,95
20161101|2016-06-06 07:30,6,19.62,19.65,19.61,19.62,56
20161101|2016-06-06 08:00,6,19.62,19.8,19.62,19.77,1159
20161101|2016-06-06 08:30,6,19.77,19.77,19.59,19.61,242
20161101|2016-06-06 09:00,6,19.61,19.65,19.57,19.65,221
20161101|2016-06-06 09:30,6,19.63,19.65,19.57,19.61,85
20161101|2016-06-06 10:00,6,19.63,19.64,19.58,19.62,120
20161101|2016-06-06 10:30,6,19.65,19.68,19.57,19.67,427
20161101|2016-06-06 11:00,6,19.67,19.75,19.67,19.7,120
20161101|2016-06-06 11:30,6,19.75,19.84,19.64,19.79,534
20161101|2016-06-06 12:00,6,19.75,19.75,19.65,19.65,51
20161101|2016-06-06 12:30,6,19.68,19.7,19.6,19.6,86
20161101|2016-06-06 13:00,6,19.65,19.65,19.6,19.6,78
20161101|2016-06-06 13:30,6,19.65,19.65,19.58,19.61,82
20161101|2016-06-06 14:00,6,19.62,19.62,19.58,19.6,85
20161101|2016-06-06 14:30,6,19.65,19.7,19.58,19.63,452
20161101|2016-06-06 15:00,6,19.63,19.67,19.6,19.65,414
20161101|2016-06-06 15:30,7,19.68,19.69,19.68,19.69,2
20161101|2016-06-06 16:00,7,19.69,19.75,19.69,19.75,19
20161101|2016-06-06 16:30,7,19.74,19.74,19.74,19.74,1
20161101|2016-06-06 17:00,7,19.71,19.71,19.71,19.71,1
20161101|2016-06-06 23:00,7,19.65,19.65,19.65,19.65,7
20161101|2016-06-07 01:00,7,19.65,19.66,19.64,19.64,12
20161101|2016-06-07 01:30,7,19.6,19.6,19.6,19.6,1
20161101|2016-06-07 02:00,7,19.62,19.63,19.5,19.52,63
20161101|2016-06-07 02:30,7,19.5,19.54,19.45,19.45,47
20161101|2016-06-07 03:00,7,19.5,19.5,19.5,19.5,5
20161101|2016-06-07 03:30,7,19.5,19.54,19.48,19.5,13
20161101|2016-06-07 04:00,7,19.51,19.53,19.5,19.51,20
20161101|2016-06-07 04:30,7,19.51,19.53,19.51,19.51,8
20161101|2016-06-07 07:00,7,19.55,19.55,19.5,19.5,7
20161101|2016-06-07 07:30,7,19.55,19.59,19.55,19.55,17
20161101|2016-06-07 08:00,7,19.62,19.62,19.62,19.62,2
20161101|2016-06-07 08:30,7,19.65,19.67,19.55,19.63,403
20161101|2016-06-07 09:00,7,19.6,19.63,19.54,19.58,382
20161101|2016-06-07 09:30,7,19.58,19.59,19.51,19.58,541
20161101|2016-06-07 10:00,7,19.55,19.55,19.48,19.5,140
20161101|2016-06-07 10:30,7,19.52,19.58,19.48,19.56,494
20161101|2016-06-07 11:00,7,19.57,19.58,19.53,19.55,66
20161101|2016-06-07 11:30,7,19.55,19.57,19.5,19.56,250
20161101|2016-06-07 12:00,7,19.57,19.59,19.55,19.55,113
20161101|2016-06-07 12:30,7,19.5,19.6,19.5,19.58,104
20161101|2016-06-07 13:00,7,19.55,19.58,19.5,19.55,175
20161101|2016-06-07 13:30,7,19.54,19.58,19.52,19.58,154
20161101|2016-06-07 14:00,7,19.58,19.62,19.56,19.56,191
20161101|2016-06-07 14:30,7,19.58,19.7,19.58,19.68,498
20161101|2016-06-07 15:00,7,19.65,19.75,19.62,19.71,607
20161101|2016-06-07 15:30,8,19.74,19.74,19.66,19.68,55
20161101|2016-06-07 18:00,8,19.7,19.7,19.7,19.7,19
20161101|2016-06-07 20:30,8,19.7,19.7,19.7,19.7,1
20161101|2016-06-08 03:00,8,19.7,19.71,19.68,19.68,16
20161101|2016-06-08 03:30,8,19.65,19.65,19.65,19.65,5
20161101|2016-06-08 05:00,8,19.67,19.69,19.67,19.68,15
20161101|2016-06-08 06:00,8,19.68,19.68,19.68,19.68,14
20161101|2016-06-08 07:00,8,19.68,19.68,19.68,19.68,12
20161101|2016-06-08 07:30,8,19.65,19.68,19.65,19.68,8
20161101|2016-06-08 08:00,8,19.67,19.75,19.66,19.75,175
20161101|2016-06-08 08:30,8,19.7,19.7,19.55,19.64,592
20161101|2016-06-08 09:00,8,19.63,19.89,19.63,19.79,568
20161101|2016-06-08 09:30,8,19.8,19.88,19.75,19.83,222
20161101|2016-06-08 10:00,8,19.85,19.95,19.85,19.89,84
20161101|2016-06-08 10:30,8,19.87,19.9,19.83,19.85,129
20161101|2016-06-08 11:00,8,19.9,19.9,19.76,19.78,61
20161101|2016-06-08 11:30,8,19.8,19.86,19.8,19.83,99
20161101|2016-06-08 12:00,8,19.85,19.95,19.85,19.9,387
20161101|2016-06-08 12:30,8,19.93,19.93,19.85,19.9,164
20161101|2016-06-08 13:00,8,19.9,19.9,19.82,19.82,163
20161101|2016-06-08 13:30,8,19.82,19.85,19.8,19.83,177
20161101|2016-06-08 14:00,8,19.85,19.9,19.82,19.83,195
20161101|2016-06-08 14:30,8,19.85,19.9,19.8,19.84,283
20161101|2016-06-08 15:00,8,19.85,19.9,19.81,19.86,392
20161101|2016-06-08 15:30,9,19.85,19.85,19.81,19.85,19
20161101|2016-06-08 17:00,9,19.85,19.85,19.85,19.85,1
20161101|2016-06-08 18:30,9,19.89,19.89,19.89,19.89,7
20161101|2016-06-08 19:30,9,19.9,19.91,19.9,19.91,13
20161101|2016-06-08 20:00,9,19.91,19.91,19.91,19.91,2
20161101|2016-06-08 21:00,9,19.95,19.95,19.95,19.95,1
20161101|2016-06-08 23:00,9,20,20,20,20,6
20161101|2016-06-09 02:00,9,19.96,19.98,19.96,19.98,37
20161101|2016-06-09 02:30,9,20,20,19.99,20,31
20161101|2016-06-09 03:30,9,20.02,20.02,20.02,20.02,1
20161101|2016-06-09 05:00,9,20,20,20,20,6
20161101|2016-06-09 06:00,9,19.99,19.99,19.99,19.99,1
20161101|2016-06-09 06:30,9,19.99,20.04,19.99,20.04,6
20161101|2016-06-09 07:00,9,20.03,20.03,20.03,20.03,6
20161101|2016-06-09 07:30,9,20.05,20.05,20.04,20.04,9
20161101|2016-06-09 08:00,9,20.05,20.05,20.05,20.05,13
20161101|2016-06-09 08:30,9,20.05,20.15,20.02,20.05,479
20161101|2016-06-09 09:00,9,20.1,20.2,20.08,20.17,895
20161101|2016-06-09 09:30,9,20.17,20.2,20.07,20.17,213
20161101|2016-06-09 10:00,9,20.2,20.2,20.06,20.17,110
20161101|2016-06-09 10:30,9,20.19,20.21,20.15,20.2,262
20161101|2016-06-09 11:00,9,20.2,20.22,20.15,20.16,332
20161101|2016-06-09 11:30,9,20.17,20.25,20.12,20.12,593
20161101|2016-06-09 12:00,9,20.12,20.17,20.02,20.05,206
20161101|2016-06-09 12:30,9,20.03,20.12,20,20.07,393
20161101|2016-06-09 13:00,9,20.07,20.12,20.05,20.08,172
20161101|2016-06-09 13:30,9,20.07,20.09,20.01,20.07,196
20161101|2016-06-09 14:00,9,20.07,20.18,20.02,20.14,540
20161101|2016-06-09 14:30,9,20.15,20.2,20.11,20.18,488
20161101|2016-06-09 15:00,9,20.15,20.25,20.15,20.25,595
20161101|2016-06-09 15:30,10,20.2,20.25,20.2,20.25,21
20161101|2016-06-09 16:00,10,20.25,20.25,20.25,20.25,1
20161101|2016-06-09 16:30,10,20.25,20.25,20.22,20.22,17
20161101|2016-06-09 17:00,10,20.23,20.23,20.23,20.23,2
20161101|2016-06-09 20:30,10,20.22,20.22,20.22,20.22,2
20161101|2016-06-09 22:30,10,20.23,20.23,20.23,20.23,4
20161101|2016-06-10 02:00,10,20.25,20.35,20.25,20.33,103
20161101|2016-06-10 02:30,10,20.35,20.4,20.3,20.34,20
20161101|2016-06-10 03:00,10,20.35,20.4,20.35,20.4,5
20161101|2016-06-10 03:30,10,20.4,20.48,20.4,20.45,61
20161101|2016-06-10 04:00,10,20.47,20.5,20.4,20.47,33
20161101|2016-06-10 04:30,10,20.45,20.54,20.45,20.54,18
20161101|2016-06-10 05:00,10,20.53,20.53,20.53,20.53,28
20161101|2016-06-10 05:30,10,20.5,20.52,20.5,20.52,7
20161101|2016-06-10 06:00,10,20.52,20.52,20.47,20.49,124
20161101|2016-06-10 06:30,10,20.52,20.56,20.52,20.55,42
20161101|2016-06-10 07:00,10,20.57,20.58,20.55,20.55,15
20161101|2016-06-10 07:30,10,20.57,20.65,20.55,20.65,81
20161101|2016-06-10 08:00,10,20.69,20.75,20.62,20.62,92
20161101|2016-06-10 08:30,10,20.6,20.68,20.56,20.59,348
20161101|2016-06-10 09:00,10,20.59,20.7,20.53,20.53,495
20161101|2016-06-10 09:30,10,20.51,20.57,20.45,20.55,188
20161101|2016-06-10 10:00,10,20.52,20.6,20.52,20.58,204
20161101|2016-06-10 10:30,10,20.56,20.7,20.55,20.64,302
20161101|2016-06-10 11:00,10,20.64,20.75,20.63,20.7,215
20161101|2016-06-10 11:30,10,20.75,20.75,20.65,20.7,145
20161101|2016-06-10 12:00,10,20.7,20.75,20.68,20.7,433
20161101|2016-06-10 12:30,10,20.75,20.89,20.7,20.88,277
20161101|2016-06-10 13:00,10,20.9,20.95,20.83,20.9,130
20161101|2016-06-10 13:30,10,20.9,20.95,20.84,20.85,161
20161101|2016-06-10 14:00,10,20.85,20.95,20.84,20.85,356
20161101|2016-06-10 14:30,10,20.84,20.85,20.73,20.81,291
20161101|2016-06-10 15:00,10,20.8,20.9,20.75,20.75,800
20161101|2016-06-12 17:00,13,20.9,21.02,20.88,21.02,24
20161101|2016-06-12 17:30,13,21.03,21.03,21.03,21.03,5
20161101|2016-06-12 18:00,13,21.03,21.03,21.02,21.02,9
20161101|2016-06-12 18:30,13,21.05,21.05,21.03,21.03,12
20161101|2016-06-12 19:00,13,21.08,21.08,21.08,21.08,3
20161101|2016-06-12 19:30,13,21.12,21.12,21.12,21.12,3
20161101|2016-06-12 20:00,13,21.14,21.19,21.14,21.17,18
20161101|2016-06-12 20:30,13,21.15,21.19,21.15,21.19,7
20161101|2016-06-12 21:00,13,21.2,21.2,21.2,21.2,19
20161101|2016-06-12 21:30,13,21.2,21.2,21.18,21.18,4
20161101|2016-06-12 22:00,13,21.22,21.22,21.22,21.22,2
20161101|2016-06-12 22:30,13,21.25,21.25,21.22,21.23,10
20161101|2016-06-12 23:30,13,21.27,21.27,21.25,21.25,6
20161101|2016-06-13 00:00,13,21.29,21.29,21.29,21.29,2
20161101|2016-06-13 00:30,13,21.29,21.3,21.29,21.3,2
20161101|2016-06-13 01:00,13,21.32,21.33,21.32,21.33,2
20161101|2016-06-13 01:30,13,21.33,21.33,21.33,21.33,1
20161101|2016-06-13 02:00,13,21.26,21.3,21.24,21.26,24
20161101|2016-06-13 02:30,13,21.31,21.31,21.31,21.31,1
20161101|2016-06-13 03:00,13,21.2,21.22,21.18,21.22,14
20161101|2016-06-13 03:30,13,21.25,21.25,21.25,21.25,1
20161101|2016-06-13 04:00,13,21.27,21.27,21.26,21.26,14
20161101|2016-06-13 04:30,13,21.3,21.3,21.25,21.25,10
20161101|2016-06-13 05:00,13,21.3,21.3,21.3,21.3,5
20161101|2016-06-13 05:30,13,21.31,21.31,21.31,21.31,2
20161101|2016-06-13 06:00,13,21.28,21.28,21.24,21.24,11
20161101|2016-06-13 06:30,13,21.2,21.2,21.13,21.14,53
20161101|2016-06-13 07:00,13,21.15,21.22,21.13,21.21,103
20161101|2016-06-13 07:30,13,21.18,21.2,21.18,21.2,3
20161101|2016-06-13 08:00,13,21.2,21.27,21.19,21.24,116
20161101|2016-06-13 08:30,13,21.25,21.25,20.97,21.06,738
20161101|2016-06-13 09:00,13,21.07,21.2,20.97,21.1,452
20161101|2016-06-13 09:30,13,21,21.1,20.97,21.05,253
20161101|2016-06-13 10:00,13,21.1,21.17,21.09,21.14,89
20161101|2016-06-13 10:30,13,21.14,21.47,21.1,21.39,1165
20161101|2016-06-13 11:00,13,21.35,21.41,21.1,21.15,1031
20161101|2016-06-13 11:30,13,21.1,21.19,21.05,21.1,152
20161101|2016-06-13 12:00,13,21.1,21.27,21.1,21.15,176
20161101|2016-06-13 12:30,13,21.1,21.3,21.1,21.25,390
20161101|2016-06-13 13:00,13,21.21,21.38,21.15,21.37,502
20161101|2016-06-13 13:30,13,21.35,21.48,21.35,21.45,698
20161101|2016-06-13 14:00,13,21.5,21.75,21.5,21.62,789
20161101|2016-06-13 14:30,13,21.61,21.9,21.6,21.87,784
20161101|2016-06-13 15:00,13,21.86,22.03,21.83,22,706
20161101|2016-06-13 15:30,14,22.05,22.08,21.99,22.06,43
20161101|2016-06-13 16:00,14,22.07,22.08,22.05,22.08,10
20161101|2016-06-13 16:30,14,22.08,22.12,22.08,22.12,16
20161101|2016-06-13 17:00,14,22.15,22.18,22.12,22.15,16
20161101|2016-06-13 17:30,14,22.17,22.2,22.16,22.19,68
20161101|2016-06-13 18:00,14,22.2,22.22,22.18,22.2,35
20161101|2016-06-13 18:30,14,22.21,22.21,22.2,22.2,40
20161101|2016-06-13 19:00,14,22.2,22.22,22.1,22.1,22
20161101|2016-06-13 19:30,14,22.09,22.1,22.09,22.09,45
20161101|2016-06-13 20:00,14,22.1,22.16,22.1,22.16,5
20161101|2016-06-13 22:00,14,22.1,22.16,22.1,22.16,22
20161101|2016-06-13 22:30,14,22.16,22.16,22.16,22.16,2
20161101|2016-06-13 23:30,14,22.09,22.09,22.09,22.09,10
20161101|2016-06-14 01:00,14,22.12,22.24,22.12,22.24,131
20161101|2016-06-14 01:30,14,22.19,22.25,22.19,22.25,91
20161101|2016-06-14 02:00,14,22.3,22.32,22.2,22.25,294
20161101|2016-06-14 02:30,14,22.2,22.25,22.15,22.15,39
20161101|2016-06-14 03:00,14,22.15,22.2,22.15,22.2,3
20161101|2016-06-14 03:30,14,22.3,22.4,22.28,22.39,32
20161101|2016-06-14 04:00,14,22.34,22.35,22.2,22.32,148
20161101|2016-06-14 04:30,14,22.32,22.32,22.23,22.3,15
20161101|2016-06-14 05:00,14,22.25,22.32,22.23,22.32,5
20161101|2016-06-14 05:30,14,22.28,22.3,22.25,22.25,39
20161101|2016-06-14 06:00,14,22.15,22.15,22.15,22.15,6
20161101|2016-06-14 06:30,14,22.2,22.24,22.18,22.2,87
20161101|2016-06-14 07:00,14,22.2,22.25,22.2,22.25,68
20161101|2016-06-14 07:30,14,22.24,22.27,22.05,22.08,391
20161101|2016-06-14 08:00,14,22.08,22.1,21.95,22.02,1236
20161101|2016-06-14 08:30,14,22,22.03,21.49,21.69,1468
20161101|2016-06-14 09:00,14,21.65,22.17,21.6,21.95,827
20161101|2016-06-14 09:30,14,21.95,22.23,21.88,22.16,801
20161101|2016-06-14 10:00,14,22.13,22.17,21.87,21.93,553
20161101|2016-06-14 10:30,14,21.93,21.93,21.65,21.85,457
20161101|2016-06-14 11:00,14,21.85,21.87,21.47,21.52,293
20161101|2016-06-14 11:30,14,21.57,21.77,21.55,21.75,223
20161101|2016-06-14 12:00,14,21.76,21.87,21.69,21.85,201
20161101|2016-06-14 12:30,14,21.89,22.1,21.8,22.08,259
20161101|2016-06-14 13:00,14,22.1,22.1,21.85,21.85,265
20161101|2016-06-14 13:30,14,21.84,22.23,21.84,22.17,416
20161101|2016-06-14 14:00,14,22.2,22.21,21.8,21.81,1279
20161101|2016-06-14 14:30,14,21.85,21.86,21.61,21.68,537
20161101|2016-06-14 15:00,14,21.69,21.75,21.6,21.75,625
20161101|2016-06-14 15:30,15,21.71,21.75,21.7,21.75,14
20161101|2016-06-14 17:00,15,21.88,21.88,21.88,21.88,4
20161101|2016-06-14 18:00,15,21.92,21.92,21.92,21.92,1
20161101|2016-06-14 19:00,15,21.91,21.95,21.9,21.95,10
20161101|2016-06-14 19:30,15,21.93,21.96,21.93,21.95,13
20161101|2016-06-14 20:00,15,21.95,21.99,21.9,21.99,36
20161101|2016-06-14 20:30,15,21.97,21.99,21.97,21.99,3
20161101|2016-06-14 22:30,15,21.85,21.85,21.85,21.85,3
20161101|2016-06-15 01:30,15,21.77,21.77,21.77,21.77,12
20161101|2016-06-15 02:00,15,21.7,21.7,21.65,21.65,25
20161101|2016-06-15 02:30,15,21.65,21.65,21.63,21.65,5
20161101|2016-06-15 04:00,15,21.61,21.61,21.61,21.61,7
20161101|2016-06-15 05:00,15,21.6,21.6,21.56,21.56,25
20161101|2016-06-15 06:00,15,21.6,21.62,21.58,21.58,25
20161101|2016-06-15 06:30,15,21.58,21.6,21.57,21.58,29
20161101|2016-06-15 07:00,15,21.54,21.57,21.54,21.57,15
20161101|2016-06-15 07:30,15,21.59,21.65,21.59,21.65,146
20161101|2016-06-15 08:00,15,21.65,21.71,21.55,21.55,322
20161101|2016-06-15 08:30,15,21.55,21.62,21.28,21.28,1021
20161101|2016-06-15 09:00,15,21.26,21.3,21.1,21.29,496
20161101|2016-06-15 09:30,15,21.25,21.26,21.18,21.25,343
20161101|2016-06-15 10:00,15,21.25,21.33,21.2,21.33,565
20161101|2016-06-15 10:30,15,21.33,21.34,21.26,21.28,169
20161101|2016-06-15 11:00,15,21.28,21.34,21.28,21.33,149
20161101|2016-06-15 11:30,15,21.33,21.41,21.3,21.39,482
20161101|2016-06-15 12:00,15,21.39,21.4,21.32,21.35,227
20161101|2016-06-15 12:30,15,21.35,21.4,21.2,21.4,290
20161101|2016-06-15 13:00,15,21.32,21.38,21.18,21.2,654
20161101|2016-06-15 13:30,15,21.25,21.25,21.15,21.18,771
20161101|2016-06-15 14:00,15,21.17,21.2,21.07,21.07,754
20161101|2016-06-15 14:30,15,21.07,21.5,21.07,21.43,1400
20161101|2016-06-15 15:00,15,21.43,21.58,21.42,21.48,1409
20161101|2016-06-15 15:30,16,21.51,21.51,21.46,21.47,37
20161101|2016-06-15 17:00,16,21.49,21.49,21.45,21.45,5
20161101|2016-06-15 18:00,16,21.48,21.48,21.48,21.48,3
20161101|2016-06-15 20:00,16,21.44,21.44,21.44,21.44,1
20161101|2016-06-15 21:30,16,21.5,21.61,21.5,21.61,11
20161101|2016-06-15 23:30,16,21.62,21.68,21.62,21.68,13
20161101|2016-06-16 00:00,16,21.7,21.74,21.7,21.73,9
20161101|2016-06-16 01:00,16,21.78,21.85,21.78,21.85,27
20161101|2016-06-16 01:30,16,21.83,21.85,21.83,21.85,4
20161101|2016-06-16 02:00,16,21.8,21.82,21.73,21.73,32
20161101|2016-06-16 02:30,16,21.75,21.75,21.73,21.73,4
20161101|2016-06-16 03:00,16,21.77,21.77,21.75,21.75,7
20161101|2016-06-16 04:00,16,21.75,21.8,21.75,21.79,46
20161101|2016-06-16 05:00,16,21.78,21.78,21.78,21.78,1
20161101|2016-06-16 05:30,16,21.75,21.84,21.75,21.83,18
20161101|2016-06-16 06:00,16,21.86,21.92,21.86,21.92,19
20161101|2016-06-16 06:30,16,21.88,21.88,21.87,21.87,50
20161101|2016-06-16 07:00,16,21.85,21.9,21.85,21.9,19
20161101|2016-06-16 07:30,16,21.9,21.9,21.87,21.9,41
20161101|2016-06-16 08:00,16,21.9,21.99,21.9,21.92,115
20161101|2016-06-16 08:30,16,21.95,22.43,21.92,22.43,675
20161101|2016-06-16 09:00,16,22.44,22.44,22.09,22.2,464
20161101|2016-06-16 09:30,16,22.15,22.3,22.05,22.05,757
20161101|2016-06-16 10:00,16,22.05,22.08,21.84,21.85,434
20161101|2016-06-16 10:30,16,21.87,22.1,21.81,22.06,269
20161101|2016-06-16 11:00,16,22.1,22.18,21.83,21.85,423
20161101|2016-06-16 11:30,16,21.9,21.95,21.68,21.75,355
20161101|2016-06-16 12:00,16,21.7,21.75,21.62,21.75,291
20161101|2016-06-16 12:30,16,21.75,22.02,21.74,21.96,389
20161101|2016-06-16 13:00,16,22,22,21.52,21.65,626
20161101|2016-06-16 13:30,16,21.67,21.67,21.46,21.5,150
20161101|2016-06-16 14:00,16,21.45,21.47,21.09,21.1,528
20161101|2016-06-16 14:30,16,21.07,21.17,20.95,21.09,846
20161101|2016-06-16 15:00,16,21.07,21.15,21,21.14,856
20161101|2016-06-16 15:30,17,21.15,21.15,21.15,21.15,30
20161101|2016-06-16 16:00,17,21.14,21.15,21.14,21.15,4
20161101|2016-06-16 16:30,17,21.18,21.18,21.18,21.18,1
20161101|2016-06-16 17:30,17,21.15,21.2,21.15,21.18,65
20161101|2016-06-16 18:00,17,21.18,21.18,21.17,21.18,12
20161101|2016-06-16 18:30,17,21.15,21.15,21.15,21.15,5
20161101|2016-06-16 19:00,17,21.11,21.12,21.1,21.1,14
20161101|2016-06-16 20:00,17,21.1,21.1,21.1,21.1,2
20161101|2016-06-16 21:30,17,21.02,21.02,21.02,21.02,6
20161101|2016-06-16 22:00,17,21.03,21.03,21.03,21.03,16
20161101|2016-06-16 22:30,17,21.03,21.03,21.03,21.03,1
20161101|2016-06-16 23:30,17,21.07,21.07,21.07,21.07,6
20161101|2016-06-17 00:30,17,21.04,21.06,21.04,21.06,15
20161101|2016-06-17 01:00,17,21.1,21.12,21.1,21.12,35
20161101|2016-06-17 01:30,17,21.16,21.16,21.16,21.16,2
20161101|2016-06-17 02:00,17,21.2,21.2,21.18,21.19,30
20161101|2016-06-17 02:30,17,21.05,21.15,21.05,21.15,6
20161101|2016-06-17 03:00,17,21.16,21.16,21.16,21.16,1
20161101|2016-06-17 04:00,17,21.09,21.09,21.09,21.09,4
20161101|2016-06-17 05:00,17,21.14,21.15,21.14,21.15,20
20161101|2016-06-17 06:00,17,21.2,21.2,21.2,21.2,4
20161101|2016-06-17 06:30,17,21.2,21.2,21.08,21.08,10
20161101|2016-06-17 07:00,17,21.05,21.07,21,21,49
20161101|2016-06-17 07:30,17,21.05,21.1,21.02,21.05,15
20161101|2016-06-17 08:00,17,21.05,21.1,21.03,21.05,28
20161101|2016-06-17 08:30,17,21.1,21.24,21.05,21.08,388
20161101|2016-06-17 09:00,17,21.1,21.1,20.93,21.07,320
20161101|2016-06-17 09:30,17,21.1,21.17,21.03,21.06,251
20161101|2016-06-17 10:00,17,21.1,21.26,21.1,21.24,900
20161101|2016-06-17 10:30,17,21.24,21.28,21.07,21.15,222
20161101|2016-06-17 11:00,17,21.1,21.1,20.95,21.05,431
20161101|2016-06-17 11:30,17,21,21.12,21,21.1,190
20161101|2016-06-17 12:00,17,21.1,21.15,21,21,181
20161101|2016-06-17 12:30,17,21,21,20.9,20.9,95
20161101|2016-06-17 13:00,17,20.9,21,20.9,20.94,318
20161101|2016-06-17 13:30,17,20.95,20.98,20.9,20.98,93
20161101|2016-06-17 14:00,17,20.98,21.15,20.98,21.11,298
20161101|2016-06-17 14:30,17,21.15,21.25,21.03,21.11,427
20161101|2016-06-17 15:00,17,21.11,21.33,21.11,21.25,600
20161101|2016-06-19 17:00,20,21.15,21.15,20.76,20.76,35
20161101|2016-06-19 17:30,20,20.79,20.79,20.75,20.75,3
20161101|2016-06-19 18:00,20,20.75,20.78,20.75,20.78,6
20161101|2016-06-19 18:30,20,20.75,20.75,20.75,20.75,1
20161101|2016-06-19 19:00,20,20.75,20.76,20.71,20.74,12
20161101|2016-06-19 20:00,20,20.65,20.65,20.62,20.62,34
20161101|2016-06-19 20:30,20,20.58,20.58,20.58,20.58,1
20161101|2016-06-19 21:00,20,20.61,20.63,20.61,20.63,15
20161101|2016-06-19 21:30,20,20.58,20.62,20.58,20.61,5
20161101|2016-06-19 22:30,20,20.55,20.55,20.55,20.55,1
20161101|2016-06-19 23:00,20,20.52,20.52,20.52,20.52,12
20161101|2016-06-19 23:30,20,20.55,20.55,20.52,20.53,23
20161101|2016-06-20 01:00,20,20.52,20.52,20.5,20.5,20
20161101|2016-06-20 01:30,20,20.5,20.5,20.46,20.48,13
20161101|2016-06-20 02:00,20,20.46,20.5,20.45,20.5,8
20161101|2016-06-20 02:30,20,20.45,20.47,20.4,20.47,22
20161101|2016-06-20 03:00,20,20.46,20.47,20.44,20.45,68
20161101|2016-06-20 03:30,20,20.43,20.47,20.43,20.47,14
20161101|2016-06-20 04:00,20,20.38,20.38,20.38,20.38,1
20161101|2016-06-20 05:00,20,20.39,20.39,20.39,20.39,3
20161101|2016-06-20 05:30,20,20.4,20.4,20.4,20.4,3
20161101|2016-06-20 06:00,20,20.35,20.35,20.33,20.33,11
20161101|2016-06-20 06:30,20,20.33,20.35,20.33,20.34,21
20161101|2016-06-20 07:00,20,20.33,20.42,20.32,20.4,218
20161101|2016-06-20 07:30,20,20.41,20.45,20.41,20.45,120
20161101|2016-06-20 08:00,20,20.45,20.47,20.42,20.43,61
20161101|2016-06-20 08:30,20,20.45,20.45,20.3,20.35,411
20161101|2016-06-20 09:00,20,20.31,20.34,20.21,20.25,295
20161101|2016-06-20 09:30,20,20.25,20.3,20.2,20.23,300
20161101|2016-06-20 10:00,20,20.23,20.25,20.2,20.23,257
20161101|2016-06-20 10:30,20,20.2,20.38,20.2,20.33,535
20161101|2016-06-20 11:00,20,20.33,20.33,20.28,20.3,94
20161101|2016-06-20 11:30,20,20.25,20.3,20.23,20.23,126
20161101|2016-06-20 12:00,20,20.22,20.44,20.2,20.44,508
20161101|2016-06-20 12:30,20,20.43,20.43,20.32,20.33,830
20161101|2016-06-20 13:00,20,20.35,20.43,20.33,20.4,769
20161101|2016-06-20 13:30,20,20.4,20.43,20.3,20.3,168
20161101|2016-06-20 14:00,20,20.3,20.43,20.25,20.42,332
20161101|2016-06-20 14:30,20,20.44,20.47,20.32,20.44,457
20161101|2016-06-20 15:00,20,20.45,20.55,20.4,20.45,601
20161101|2016-06-20 15:30,21,20.4,20.4,20.2,20.21,34
20161101|2016-06-20 16:00,21,20.24,20.35,20.24,20.35,3
20161101|2016-06-20 17:00,21,20.3,20.3,20.3,20.3,25
20161101|2016-06-20 17:30,21,20.3,20.3,20.25,20.27,38
20161101|2016-06-20 18:30,21,20.25,20.25,20.25,20.25,6
20161101|2016-06-20 19:00,21,20.3,20.36,20.29,20.29,104
20161101|2016-06-20 19:30,21,20.25,20.25,20.22,20.25,17
20161101|2016-06-20 20:30,21,20.22,20.22,20.2,20.2,2
20161101|2016-06-20 22:00,21,20.25,20.25,20.2,20.2,2
20161101|2016-06-21 00:00,21,20.19,20.22,20.19,20.22,12
20161101|2016-06-21 00:30,21,20.21,20.21,20.21,20.21,3
20161101|2016-06-21 01:00,21,20.15,20.15,20.15,20.15,1
20161101|2016-06-21 01:30,21,20.2,20.22,20.2,20.22,6
20161101|2016-06-21 03:30,21,20.1,20.1,20.1,20.1,22
20161101|2016-06-21 04:00,21,20.1,20.12,20.09,20.1,97
20161101|2016-06-21 04:30,21,20.1,20.1,20.1,20.1,25
20161101|2016-06-21 05:00,21,20.05,20.09,20.02,20.02,70
20161101|2016-06-21 05:30,21,20.07,20.07,20.07,20.07,1
20161101|2016-06-21 06:00,21,20.1,20.1,20.07,20.07,11
20161101|2016-06-21 06:30,21,20.02,20.05,20.02,20.02,81
20161101|2016-06-21 07:00,21,20.02,20.09,20.02,20.07,48
20161101|2016-06-21 07:30,21,20.08,20.17,20.08,20.17,98
20161101|2016-06-21 08:00,21,20.15,20.17,20.14,20.15,37
20161101|2016-06-21 08:30,21,20.15,20.35,20.15,20.35,485
20161101|2016-06-21 09:00,21,20.4,20.49,20.23,20.35,546
20161101|2016-06-21 09:30,21,20.35,20.5,20.35,20.45,365
20161101|2016-06-21 10:00,21,20.43,20.46,20.25,20.46,306
20161101|2016-06-21 10:30,21,20.45,20.53,20.4,20.4,271
20161101|2016-06-21 11:00,21,20.4,20.5,20.3,20.3,222
20161101|2016-06-21 11:30,21,20.35,20.47,20.3,20.45,371
20161101|2016-06-21 12:00,21,20.47,20.54,20.43,20.5,408
20161101|2016-06-21 12:30,21,20.5,20.57,20.44,20.45,217
20161101|2016-06-21 13:00,21,20.45,20.48,20.4,20.45,204
20161101|2016-06-21 13:30,21,20.45,20.49,20.28,20.35,244
20161101|2016-06-21 14:00,21,20.4,20.45,20.18,20.2,387
20161101|2016-06-21 14:30,21,20.25,20.35,20.24,20.3,473
20161101|2016-06-21 15:00,21,20.28,20.4,20.25,20.37,410
20161101|2016-06-21 15:30,22,20.36,20.36,20.33,20.33,2
20161101|2016-06-21 17:30,22,20.35,20.35,20.35,20.35,1
20161101|2016-06-21 18:00,22,20.36,20.36,20.3,20.3,34
20161101|2016-06-21 19:00,22,20.35,20.35,20.35,20.35,6
20161101|2016-06-21 20:30,22,20.31,20.31,20.31,20.31,3
20161101|2016-06-21 22:30,22,20.3,20.3,20.3,20.3,6
20161101|2016-06-21 23:30,22,20.2,20.23,20.2,20.23,7
20161101|2016-06-22 01:00,22,20.2,20.2,20.2,20.2,1
20161101|2016-06-22 01:30,22,20.2,20.2,20.19,20.19,2
20161101|2016-06-22 03:30,22,20.3,20.3,20.27,20.27,12
20161101|2016-06-22 06:00,22,20.17,20.2,20.17,20.2,9
20161101|2016-06-22 06:30,22,20.2,20.2,20.2,20.2,1
20161101|2016-06-22 07:00,22,20.29,20.33,20.29,20.33,26
20161101|2016-06-22 07:30,22,20.3,20.3,20.3,20.3,4
20161101|2016-06-22 08:00,22,20.3,20.3,20.3,20.3,6
20161101|2016-06-22 08:30,22,20.3,20.39,20.25,20.32,229
20161101|2016-06-22 09:00,22,20.35,20.35,20.14,20.14,276
20161101|2016-06-22 09:30,22,20.18,20.2,19.97,20.05,317
20161101|2016-06-22 10:00,22,20.08,20.1,20,20.01,65
20161101|2016-06-22 10:30,22,20.05,20.2,20.03,20.05,551
20161101|2016-06-22 11:00,22,20.05,20.35,20.05,20.3,548
20161101|2016-06-22 11:30,22,20.3,20.39,20.22,20.23,484
20161101|2016-06-22 12:00,22,20.25,20.52,20.25,20.3,916
20161101|2016-06-22 12:30,22,20.3,20.3,20.15,20.21,311
20161101|2016-06-22 13:00,22,20.24,20.44,20.2,20.34,158
20161101|2016-06-22 13:30,22,20.34,20.48,20.33,20.35,579
20161101|2016-06-22 14:00,22,20.35,20.54,20.23,20.52,1228
20161101|2016-06-22 14:30,22,20.52,20.55,20.17,20.21,1687
20161101|2016-06-22 15:00,22,20.2,20.3,20.15,20.2,825
20161101|2016-06-22 15:30,23,20.2,20.25,20.2,20.23,13
20161101|2016-06-22 16:00,23,20.25,20.32,20.2,20.24,78
20161101|2016-06-22 16:30,23,20.15,20.2,20.15,20.2,3
20161101|2016-06-22 17:00,23,20.15,20.2,20.15,20.15,37
20161101|2016-06-22 17:30,23,20.16,20.17,20.16,20.17,18
20161101|2016-06-22 18:30,23,20.15,20.15,20.15,20.15,3
20161101|2016-06-22 19:00,23,20.1,20.1,20.05,20.05,15
20161101|2016-06-22 20:30,23,20.07,20.07,20.07,20.07,4
20161101|2016-06-22 21:00,23,20.1,20.1,20.1,20.1,1
20161101|2016-06-22 22:30,23,20.11,20.11,20.1,20.1,4
20161101|2016-06-22 23:00,23,20.1,20.12,20.1,20.1,15
20161101|2016-06-23 00:30,23,20.1,20.1,20,20,33
20161101|2016-06-23 01:00,23,20.02,20.05,20.02,20.05,2
20161101|2016-06-23 01:30,23,20.14,20.14,20.14,20.14,3
20161101|2016-06-23 02:00,23,20.15,20.17,20.05,20.1,23
20161101|2016-06-23 02:30,23,20.05,20.15,20.04,20.04,19
20161101|2016-06-23 03:00,23,19.98,20,19.95,20,6
20161101|2016-06-23 03:30,23,20.01,20.01,19.95,19.97,4
20161101|2016-06-23 04:00,23,19.95,19.95,19.58,19.61,117
20161101|2016-06-23 04:30,23,19.7,19.75,19.7,19.75,16
20161101|2016-06-23 05:00,23,19.75,19.75,19.68,19.7,56
20161101|2016-06-23 05:30,23,19.75,19.75,19.71,19.71,10
20161101|2016-06-23 06:00,23,19.7,19.71,19.63,19.65,50
20161101|2016-06-23 06:30,23,19.68,19.75,19.68,19.75,26
20161101|2016-06-23 07:00,23,19.75,19.76,19.65,19.65,51
20161101|2016-06-23 07:30,23,19.68,19.69,19.65,19.68,41
20161101|2016-06-23 08:00,23,19.65,19.82,19.65,19.74,199
20161101|2016-06-23 08:30,23,19.75,19.89,19.7,19.75,585
20161101|2016-06-23 09:00,23,19.7,19.84,19.66,19.75,242
20161101|2016-06-23 09:30,23,19.8,19.84,19.68,19.7,214
20161101|2016-06-23 10:00,23,19.7,19.71,19.63,19.63,157
20161101|2016-06-23 10:30,23,19.61,19.69,19.6,19.65,125
20161101|2016-06-23 11:00,23,19.65,19.7,19.55,19.55,143
20161101|2016-06-23 11:30,23,19.57,19.73,19.55,19.7,456
20161101|2016-06-23 12:00,23,19.68,19.72,19.63,19.65,113
20161101|2016-06-23 12:30,23,19.65,19.68,19.6,19.6,156
20161101|2016-06-23 13:00,23,19.6,19.63,19.55,19.55,556
20161101|2016-06-23 13:30,23,19.55,19.62,19.5,19.52,268
20161101|2016-06-23 14:00,23,19.54,19.66,19.53,19.65,387
20161101|2016-06-23 14:30,23,19.64,19.64,19.42,19.5,1266
20161101|2016-06-23 15:00,23,19.51,19.51,19.15,19.25,2487
20161101|2016-06-23 15:30,24,19.19,19.22,19.13,19.13,76
20161101|2016-06-23 16:00,24,19.15,19.17,19.09,19.09,13
20161101|2016-06-23 17:00,24,19.05,19.05,19.05,19.05,3
20161101|2016-06-23 17:30,24,19,19.15,19,19.15,78
20161101|2016-06-23 18:00,24,19.2,19.73,19.15,19.45,161
20161101|2016-06-23 18:30,24,19.43,19.49,19.3,19.46,51
20161101|2016-06-23 19:00,24,19.51,19.51,19.4,19.45,15
20161101|2016-06-23 19:30,24,19.5,19.79,19.43,19.74,83
20161101|2016-06-23 20:00,24,19.8,20.79,19.73,19.79,428
20161101|2016-06-23 20:30,24,19.75,19.96,19.6,19.96,127
20161101|2016-06-23 21:00,24,20.11,20.75,20.03,20.75,101
20161101|2016-06-23 21:30,24,20.5,21.7,20.5,21.45,271
20161101|2016-06-23 22:00,24,21.5,22.65,21.4,22.12,422
20161101|2016-06-23 22:30,24,22.1,22.95,21.85,22.7,401
20161101|2016-06-23 23:00,24,22.78,23.58,22.58,23.45,119
20161101|2016-06-23 23:30,24,23.65,23.87,23.35,23.35,47
20161101|2016-06-24 00:00,24,23.55,23.55,22.76,23.43,111
20161101|2016-06-24 00:30,24,23.37,23.6,23.35,23.59,85
20161101|2016-06-24 01:00,24,23.65,23.67,22.95,23,100
20161101|2016-06-24 01:30,24,22.99,23.02,22.95,22.95,29
20161101|2016-06-24 02:00,24,22.9,22.9,22.4,22.42,72
20161101|2016-06-24 02:30,24,22.5,22.52,21.4,21.42,295
20161101|2016-06-24 03:00,24,21.46,21.46,20.6,20.6,190
20161101|2016-06-24 03:30,24,20.55,20.82,20.55,20.82,90
20161101|2016-06-24 04:00,24,20.85,20.96,20.85,20.91,24
20161101|2016-06-24 04:30,24,20.92,21.05,20.78,21.05,27
20161101|2016-06-24 05:00,24,20.95,21.06,20.94,21,22
20161101|2016-06-24 05:30,24,21.05,21.11,21,21.05,32
20161101|2016-06-24 06:00,24,20.95,21.15,20.9,21.1,97
20161101|2016-06-24 06:30,24,21.1,21.1,20.99,21.06,117
20161101|2016-06-24 07:00,24,21,21,20.75,20.78,174
20161101|2016-06-24 07:30,24,20.85,20.85,20.48,20.65,470
20161101|2016-06-24 08:00,24,20.65,20.85,20.62,20.66,598
20161101|2016-06-24 08:30,24,20.7,20.71,20.05,20.1,1762
20161101|2016-06-24 09:00,24,20.1,20.57,20,20.43,765
20161101|2016-06-24 09:30,24,20.4,20.69,20.33,20.67,492
20161101|2016-06-24 10:00,24,20.67,20.91,20.67,20.78,749
20161101|2016-06-24 10:30,24,20.79,20.95,20.75,20.79,431
20161101|2016-06-24 11:00,24,20.82,21.05,20.8,20.8,705
20161101|2016-06-24 11:30,24,20.8,21.14,20.75,21.05,519
20161101|2016-06-24 12:00,24,21.02,21.2,20.99,21.08,403
20161101|2016-06-24 12:30,24,21.05,21.05,20.8,20.92,830
20161101|2016-06-24 13:00,24,20.92,21.2,20.86,21.19,380
20161101|2016-06-24 13:30,24,21.15,21.46,21.15,21.4,500
20161101|2016-06-24 14:00,24,21.4,21.6,21.21,21.5,1123
20161101|2016-06-24 14:30,24,21.5,21.5,20.95,21.45,1394
20161101|2016-06-24 15:00,24,21.45,22.02,21.42,21.85,1241
20161101|2016-06-26 17:00,27,22.12,22.12,22.05,22.11,3
20161101|2016-06-26 17:30,27,22.25,22.25,22.25,22.25,8
20161101|2016-06-26 18:00,27,22.28,22.34,22.28,22.34,5
20161101|2016-06-26 18:30,27,22.24,22.24,22.1,22.1,18
20161101|2016-06-26 19:00,27,22.02,22.18,21.95,22.18,21
20161101|2016-06-26 19:30,27,22,22.06,21.95,21.99,44
20161101|2016-06-26 20:00,27,21.97,22.07,21.88,22.07,54
20161101|2016-06-26 20:30,27,21.97,22.09,21.97,22.09,24
20161101|2016-06-26 21:00,27,22.02,22.04,22.02,22.04,6
20161101|2016-06-26 21:30,27,22.03,22.05,22.03,22.05,10
20161101|2016-06-26 22:30,27,21.85,21.88,21.85,21.88,10
20161101|2016-06-26 23:30,27,21.8,21.8,21.8,21.8,1
20161101|2016-06-27 00:00,27,21.83,21.87,21.74,21.74,3
20161101|2016-06-27 01:00,27,21.75,21.75,21.65,21.69,6
20161101|2016-06-27 01:30,27,21.7,21.8,21.7,21.75,12
20161101|2016-06-27 02:00,27,21.65,21.7,21.44,21.49,22
20161101|2016-06-27 02:30,27,21.55,21.55,21.55,21.55,5
20161101|2016-06-27 03:00,27,21.65,21.7,21.6,21.7,4
20161101|2016-06-27 03:30,27,21.8,21.86,21.75,21.77,15
20161101|2016-06-27 04:00,27,21.65,21.65,21.39,21.54,29
20161101|2016-06-27 04:30,27,21.55,21.55,21.55,21.55,1
20161101|2016-06-27 05:00,27,21.7,21.7,21.57,21.57,29
20161101|2016-06-27 05:30,27,21.72,21.72,21.66,21.66,25
20161101|2016-06-27 06:00,27,21.7,21.74,21.65,21.74,10
20161101|2016-06-27 06:30,27,21.7,21.91,21.61,21.85,41
20161101|2016-06-27 07:00,27,21.8,21.8,21.58,21.75,53
20161101|2016-06-27 07:30,27,21.82,21.85,21.7,21.7,36
20161101|2016-06-27 08:00,27,21.6,21.62,21.5,21.55,110
20161101|2016-06-27 08:30,27,21.65,21.93,21.5,21.8,814
20161101|2016-06-27 09:00,27,21.83,22.1,21.73,22.07,1123
20161101|2016-06-27 09:30,27,22.05,22.22,22,22.2,325
20161101|2016-06-27 10:00,27,22.2,22.2,21.83,21.87,400
20161101|2016-06-27 10:30,27,21.88,22,21.72,22,519
20161101|2016-06-27 11:00,27,22,22.02,21.83,21.85,334
20161101|2016-06-27 11:30,27,21.83,22.19,21.75,21.95,412
20161101|2016-06-27 12:00,27,21.9,22.02,21.8,21.83,340
20161101|2016-06-27 12:30,27,21.8,22.07,21.8,21.97,437
20161101|2016-06-27 13:00,27,22,22.03,21.87,21.88,615
20161101|2016-06-27 13:30,27,21.88,22.13,21.8,22.1,376
20161101|2016-06-27 14:00,27,22.05,22.13,21.92,22.07,578
20161101|2016-06-27 14:30,27,22.05,22.05,21.73,21.8,851
20161101|2016-06-27 15:00,27,21.81,22.85,21.8,22.8,1422
20161101|2016-06-27 15:30,28,22.6,22.6,22.38,22.5,84
20161101|2016-06-27 16:00,28,22.47,22.47,22.4,22.4,48
20161101|2016-06-27 17:00,28,22.3,22.3,22.3,22.3,2
20161101|2016-06-27 17:30,28,22.24,22.26,22.2,22.25,13
20161101|2016-06-27 18:00,28,22.25,22.26,22.25,22.26,5
20161101|2016-06-27 18:30,28,22.32,22.33,22.3,22.31,24
20161101|2016-06-27 19:00,28,22.35,22.4,22.35,22.4,20
20161101|2016-06-27 19:30,28,22.35,22.35,22.35,22.35,1
20161101|2016-06-27 20:00,28,22.3,22.3,22.19,22.19,20
20161101|2016-06-27 20:30,28,22.1,22.12,22.02,22.02,9
20161101|2016-06-27 21:30,28,21.97,21.97,21.97,21.97,1
20161101|2016-06-27 22:00,28,21.92,21.92,21.8,21.8,21
20161101|2016-06-27 23:00,28,21.84,21.84,21.82,21.82,4
20161101|2016-06-28 01:00,28,21.9,21.9,21.9,21.9,8
20161101|2016-06-28 02:00,28,21.78,21.78,21.7,21.73,16
20161101|2016-06-28 02:30,28,21.7,21.76,21.6,21.76,49
20161101|2016-06-28 03:00,28,21.72,21.72,21.6,21.63,38
20161101|2016-06-28 03:30,28,21.72,21.75,21.66,21.68,8
20161101|2016-06-28 04:00,28,21.65,21.65,21.55,21.57,11
20161101|2016-06-28 04:30,28,21.53,21.53,21.45,21.49,7
20161101|2016-06-28 05:00,28,21.45,21.57,21.43,21.57,91
20161101|2016-06-28 05:30,28,21.5,21.56,21.5,21.53,46
20161101|2016-06-28 06:00,28,21.5,21.68,21.5,21.68,18
20161101|2016-06-28 06:30,28,21.65,21.7,21.65,21.67,37
20161101|2016-06-28 07:00,28,21.72,21.72,21.5,21.55,60
20161101|2016-06-28 07:30,28,21.55,21.56,21.45,21.45,65
20161101|2016-06-28 08:00,28,21.47,21.54,21.37,21.4,185
20161101|2016-06-28 08:30,28,21.4,21.5,21.25,21.29,1520
20161101|2016-06-28 09:00,28,21.25,21.42,21.2,21.39,814
20161101|2016-06-28 09:30,28,21.4,21.52,21.35,21.5,186
20161101|2016-06-28 10:00,28,21.5,21.63,21.44,21.62,664
20161101|2016-06-28 10:30,28,21.6,21.65,21.52,21.55,376
20161101|2016-06-28 11:00,28,21.55,21.57,21.47,21.5,139
20161101|2016-06-28 11:30,28,21.45,21.5,21.4,21.45,144
20161101|2016-06-28 12:00,28,21.45,21.51,21.43,21.45,169
20161101|2016-06-28 12:30,28,21.47,21.47,21.28,21.3,356
20161101|2016-06-28 13:00,28,21.3,21.36,21.2,21.2,139
20161101|2016-06-28 13:30,28,21.2,21.2,21.03,21.1,638
20161101|2016-06-28 14:00,28,21.1,21.14,20.95,21.03,546
20161101|2016-06-28 14:30,28,21.01,21.05,20.85,20.91,564
20161101|2016-06-28 15:00,28,20.94,20.95,20.65,20.75,1018
20161101|2016-06-28 15:30,29,20.73,20.76,20.72,20.73,28
20161101|2016-06-28 18:30,29,20.71,20.71,20.68,20.69,8
20161101|2016-06-28 19:00,29,20.72,20.74,20.72,20.74,16
20161101|2016-06-28 19:30,29,20.8,20.81,20.8,20.81,3
20161101|2016-06-28 20:30,29,20.75,20.75,20.62,20.7,30
20161101|2016-06-28 21:30,29,20.7,20.7,20.7,20.7,2
20161101|2016-06-28 22:30,29,20.65,20.65,20.65,20.65,1
20161101|2016-06-29 01:30,29,20.55,20.55,20.55,20.55,2
20161101|2016-06-29 02:00,29,20.6,20.6,20.6,20.6,8
20161101|2016-06-29 02:30,29,20.65,20.65,20.65,20.65,1
20161101|2016-06-29 03:00,29,20.65,20.65,20.58,20.58,2
20161101|2016-06-29 03:30,29,20.52,20.52,20.52,20.52,1
20161101|2016-06-29 04:00,29,20.49,20.55,20.49,20.55,20
20161101|2016-06-29 04:30,29,20.55,20.55,20.55,20.55,1
20161101|2016-06-29 05:00,29,20.5,20.5,20.42,20.42,20
20161101|2016-06-29 05:30,29,20.4,20.4,20.4,20.4,1
20161101|2016-06-29 06:00,29,20.4,20.49,20.4,20.49,8
20161101|2016-06-29 06:30,29,20.45,20.52,20.45,20.52,41
20161101|2016-06-29 07:00,29,20.5,20.52,20.49,20.52,71
20161101|2016-06-29 07:30,29,20.52,20.53,20.47,20.53,27
20161101|2016-06-29 08:00,29,20.53,20.62,20.52,20.6,101
20161101|2016-06-29 08:30,29,20.58,20.69,20.53,20.6,788
20161101|2016-06-29 09:00,29,20.59,20.62,20.48,20.56,563
20161101|2016-06-29 09:30,29,20.55,20.58,20.47,20.55,270
20161101|2016-06-29 10:00,29,20.6,20.6,20.5,20.52,158
20161101|2016-06-29 10:30,29,20.53,20.53,20.42,20.45,292
20161101|2016-06-29 11:00,29,20.41,20.41,20.25,20.29,287
20161101|2016-06-29 11:30,29,20.3,20.4,20.3,20.37,174
20161101|2016-06-29 12:00,29,20.37,20.48,20.35,20.4,188
20161101|2016-06-29 12:30,29,20.4,20.43,20.38,20.38,192
20161101|2016-06-29 13:00,29,20.4,20.43,20.35,20.37,126
20161101|2016-06-29 13:30,29,20.35,20.48,20.33,20.4,212
20161101|2016-06-29 14:00,29,20.4,20.48,20.35,20.42,215
20161101|2016-06-29 14:30,29,20.4,20.49,20.35,20.4,493
20161101|2016-06-29 15:00,29,20.38,20.42,20.15,20.15,965
20161101|2016-06-29 15:30,30,20.2,20.2,20.13,20.13,18
20161101|2016-06-29 17:00,30,20.15,20.15,20.1,20.1,8
20161101|2016-06-29 18:00,30,20.15,20.15,20.14,20.14,2
20161101|2016-06-29 18:30,30,20.15,20.15,20.11,20.15,3
20161101|2016-06-29 19:00,30,20.15,20.15,20.15,20.15,1
20161101|2016-06-29 21:00,30,20.1,20.1,20.1,20.1,50
20161101|2016-06-29 21:30,30,20.05,20.05,20.05,20.05,1
20161101|2016-06-29 22:00,30,20.1,20.1,20.1,20.1,3
20161101|2016-06-29 22:30,30,20.13,20.13,20.13,20.13,1
20161101|2016-06-29 23:30,30,20.15,20.15,20.15,20.15,1
20161101|2016-06-30 00:00,30,20.15,20.22,20.15,20.2,19
20161101|2016-06-30 01:00,30,20.2,20.2,20.2,20.2,10
20161101|2016-06-30 01:30,30,20.25,20.25,20.25,20.25,7
20161101|2016-06-30 02:00,30,20.22,20.38,20.22,20.33,78
20161101|2016-06-30 02:30,30,20.25,20.25,20.05,20.05,14
20161101|2016-06-30 03:00,30,20.05,20.19,20.04,20.15,57
20161101|2016-06-30 03:30,30,20.15,20.15,20.15,20.15,1
20161101|2016-06-30 04:00,30,20.15,20.15,20.08,20.1,13
20161101|2016-06-30 04:30,30,20.1,20.1,20,20,11
20161101|2016-06-30 05:00,30,20,20,20,20,6
20161101|2016-06-30 05:30,30,20,20.1,19.97,20.1,18
20161101|2016-06-30 06:00,30,20.1,20.15,20.03,20.15,31
20161101|2016-06-30 06:30,30,20.15,20.2,20.13,20.2,42
20161101|2016-06-30 07:00,30,20.17,20.22,20.15,20.2,34
20161101|2016-06-30 07:30,30,20.18,20.2,20.15,20.15,16
20161101|2016-06-30 08:00,30,20.18,20.22,20.18,20.22,65
20161101|2016-06-30 08:30,30,20.2,20.37,20.18,20.35,542
20161101|2016-06-30 09:00,30,20.4,20.41,20.26,20.35,312
20161101|2016-06-30 09:30,30,20.35,20.35,20.22,20.25,415
20161101|2016-06-30 10:00,30,20.25,20.3,20.19,20.19,245
20161101|2016-06-30 10:30,30,20.15,20.27,20.15,20.25,204
20161101|2016-06-30 11:00,30,20.22,20.27,20.13,20.14,315
20161101|2016-06-30 11:30,30,20.14,20.35,20.13,20.3,310
20161101|2016-06-30 12:00,30,20.28,20.42,20.28,20.42,253
20161101|2016-06-30 12:30,30,20.4,20.4,20.25,20.3,73
20161101|2016-06-30 13:00,30,20.29,20.35,20.25,20.35,155
20161101|2016-06-30 13:30,30,20.38,20.45,20.35,20.35,158
20161101|2016-06-30 14:00,30,20.3,20.37,20.23,20.27,165
20161101|2016-06-30 14:30,30,20.25,20.32,20.2,20.2,156
20161101|2016-06-30 15:00,30,20.25,20.25,20.04,20.06,1169
20161101|2016-06-30 15:30,1,20.14,20.2,20.14,20.18,28
20161101|2016-06-30 17:30,1,20.15,20.15,20.15,20.15,1
20161101|2016-06-30 18:00,1,20.12,20.12,20.11,20.12,23
20161101|2016-06-30 18:30,1,20.13,20.13,20.13,20.13,1
20161101|2016-06-30 19:00,1,20.1,20.14,20.07,20.07,45
20161101|2016-06-30 19:30,1,20.08,20.08,20.08,20.08,2
20161101|2016-06-30 20:00,1,20.08,20.08,20.05,20.05,2
20161101|2016-06-30 21:00,1,20.05,20.07,20.05,20.07,5
20161101|2016-06-30 21:30,1,20.1,20.1,20.1,20.1,2
20161101|2016-07-01 01:00,1,20.1,20.1,20.1,20.1,1
20161101|2016-07-01 02:00,1,20.1,20.15,20.1,20.15,3
20161101|2016-07-01 02:30,1,20.2,20.27,20.19,20.19,15
20161101|2016-07-01 03:00,1,20.2,20.2,20.2,20.2,1
20161101|2016-07-01 03:30,1,20.2,20.25,20.2,20.25,16
20161101|2016-07-01 04:00,1,20.3,20.3,20.3,20.3,1
20161101|2016-07-01 04:30,1,20.3,20.3,20.3,20.3,1
20161101|2016-07-01 05:00,1,20.25,20.28,20.25,20.28,7
20161101|2016-07-01 05:30,1,20.2,20.2,20.2,20.2,7
20161101|2016-07-01 06:30,1,20.15,20.15,20.14,20.14,6
20161101|2016-07-01 07:00,1,20.12,20.15,20.12,20.15,2
20161101|2016-07-01 08:00,1,20.2,20.2,20.2,20.2,8
20161101|2016-07-01 08:30,1,20.2,20.22,20.05,20.15,337
20161101|2016-07-01 09:00,1,20.14,20.19,20.01,20.01,311
20161101|2016-07-01 09:30,1,20.03,20.06,19.98,19.98,164
20161101|2016-07-01 10:00,1,20.02,20.23,20,20.17,254
20161101|2016-07-01 10:30,1,20.15,20.22,20.12,20.15,128
20161101|2016-07-01 11:00,1,20.14,20.41,20.13,20.33,335
20161101|2016-07-01 11:30,1,20.35,20.35,20.25,20.3,173
20161101|2016-07-01 12:00,1,20.3,20.38,20.25,20.38,346
20161101|2016-07-01 12:30,1,20.38,20.4,20.27,20.33,256
20161101|2016-07-01 13:00,1,20.35,20.38,20.3,20.38,250
20161101|2016-07-01 13:30,1,20.39,20.42,20.3,20.32,381
20161101|2016-07-01 14:00,1,20.3,20.33,20.24,20.25,219
20161101|2016-07-01 14:30,1,20.25,20.35,20.18,20.2,548
20161101|2016-07-01 15:00,1,20.21,20.25,20.07,20.23,691
20161101|2016-07-03 17:00,4,20.1,20.11,20.1,20.11,8
20161101|2016-07-03 17:30,4,20.15,20.15,20.15,20.15,3
20161101|2016-07-03 18:30,4,20.18,20.2,20.18,20.2,8
20161101|2016-07-03 19:00,4,20.19,20.19,20.19,20.19,8
20161101|2016-07-03 19:30,4,20.1,20.1,20.1,20.1,2
20161101|2016-07-03 20:00,4,20.05,20.05,20.05,20.05,1
20161101|2016-07-03 22:00,4,20,20.02,20,20.02,4
20161101|2016-07-04 00:30,4,20.01,20.03,20.01,20.03,7
20161101|2016-07-04 01:00,4,19.98,19.98,19.9,19.9,21
20161101|2016-07-04 02:00,4,19.95,20.05,19.94,20.05,27
20161101|2016-07-04 03:00,4,20.08,20.13,20.06,20.13,8
20161101|2016-07-04 03:30,4,20.1,20.15,20.1,20.15,10
20161101|2016-07-04 04:00,4,20.13,20.13,20.13,20.13,1
20161101|2016-07-04 04:30,4,20.1,20.1,20.1,20.1,7
20161101|2016-07-04 05:30,4,20.15,20.15,20.09,20.09,5
20161101|2016-07-04 06:00,4,20.17,20.17,20.17,20.17,6
20161101|2016-07-04 08:30,4,20.1,20.2,20.05,20.2,52
20161101|2016-07-04 09:00,4,20.15,20.15,20.1,20.1,11
20161101|2016-07-04 09:30,4,20.1,20.1,20.1,20.1,2
20161101|2016-07-04 10:00,4,20.1,20.15,20.1,20.15,51
20161101|2016-07-04 17:00,5,20.16,20.16,20.16,20.16,2
20161101|2016-07-04 17:30,5,20.14,20.14,20.14,20.14,6
20161101|2016-07-04 20:00,5,20.31,20.36,20.31,20.36,10
20161101|2016-07-04 20:30,5,20.35,20.35,20.35,20.35,2
20161101|2016-07-04 21:00,5,20.38,20.39,20.37,20.38,13
20161101|2016-07-04 21:30,5,20.38,20.38,20.38,20.38,5
20161101|2016-07-04 22:00,5,20.38,20.38,20.38,20.38,4
20161101|2016-07-04 22:30,5,20.4,20.4,20.4,20.4,1
20161101|2016-07-04 23:00,5,20.35,20.35,20.35,20.35,1
20161101|2016-07-04 23:30,5,20.37,20.4,20.37,20.4,2
20161101|2016-07-05 00:30,5,20.38,20.38,20.35,20.35,7
20161101|2016-07-05 01:00,5,20.39,20.4,20.3,20.3,8
20161101|2016-07-05 01:30,5,20.43,20.45,20.39,20.45,24
20161101|2016-07-05 02:00,5,20.48,20.65,20.45,20.5,112
20161101|2016-07-05 03:00,5,20.55,20.55,20.47,20.53,16
20161101|2016-07-05 03:30,5,20.55,20.6,20.53,20.53,30
20161101|2016-07-05 04:00,5,20.55,20.6,20.55,20.6,5
20161101|2016-07-05 04:30,5,20.55,20.55,20.5,20.5,46
20161101|2016-07-05 05:00,5,20.46,20.5,20.4,20.4,156
20161101|2016-07-05 05:30,5,20.35,20.36,20.3,20.35,85
20161101|2016-07-05 06:00,5,20.35,20.4,20.35,20.35,46
20161101|2016-07-05 06:30,5,20.37,20.42,20.37,20.4,42
20161101|2016-07-05 07:00,5,20.4,20.43,20.4,20.4,21
20161101|2016-07-05 07:30,5,20.36,20.36,20.35,20.35,8
20161101|2016-07-05 08:00,5,20.33,20.4,20.33,20.35,61
20161101|2016-07-05 08:30,5,20.35,20.5,20.32,20.38,334
20161101|2016-07-05 09:00,5,20.4,20.43,20.3,20.3,435
20161101|2016-07-05 09:30,5,20.3,20.4,20.28,20.35,394
20161101|2016-07-05 10:00,5,20.35,20.45,20.3,20.35,381
20161101|2016-07-05 10:30,5,20.35,20.46,20.3,20.4,161
20161101|2016-07-05 11:00,5,20.4,20.44,20.3,20.35,112
20161101|2016-07-05 11:30,5,20.32,20.45,20.32,20.4,294
20161101|2016-07-05 12:00,5,20.4,20.6,20.4,20.58,291
20161101|2016-07-05 12:30,5,20.55,20.77,20.55,20.72,174
20161101|2016-07-05 13:00,5,20.7,20.73,20.55,20.67,354
20161101|2016-07-05 13:30,5,20.69,20.7,20.6,20.65,229
20161101|2016-07-05 14:00,5,20.65,20.65,20.55,20.58,248
20161101|2016-07-05 14:30,5,20.6,20.62,20.3,20.36,394
20161101|2016-07-05 15:00,5,20.35,20.36,20.15,20.23,1121
20161101|2016-07-05 15:30,6,20.21,20.21,20.19,20.19,4
20161101|2016-07-05 16:00,6,20.2,20.21,20.2,20.21,21
20161101|2016-07-05 16:30,6,20.23,20.23,20.23,20.23,1
20161101|2016-07-05 17:00,6,20.22,20.22,20.22,20.22,9
20161101|2016-07-05 19:00,6,20.35,20.37,20.32,20.37,48
20161101|2016-07-05 20:00,6,20.5,20.51,20.5,20.51,6
20161101|2016-07-05 20:30,6,20.5,20.52,20.5,20.5,14
20161101|2016-07-05 21:00,6,20.55,20.62,20.55,20.62,29
20161101|2016-07-05 22:00,6,20.51,20.51,20.51,20.51,5
20161101|2016-07-05 22:30,6,20.63,20.63,20.63,20.63,1
20161101|2016-07-05 23:00,6,20.59,20.59,20.59,20.59,2
20161101|2016-07-05 23:30,6,20.6,20.6,20.6,20.6,3
20161101|2016-07-06 00:00,6,20.49,20.49,20.48,20.48,6
20161101|2016-07-06 00:30,6,20.35,20.36,20.3,20.36,10
20161101|2016-07-06 01:00,6,20.31,20.35,20.31,20.35,3
20161101|2016-07-06 01:30,6,20.35,20.35,20.35,20.35,1
20161101|2016-07-06 02:00,6,20.45,20.45,20.13,20.2,17
20161101|2016-07-06 02:30,6,20.32,20.43,20.28,20.4,55
20161101|2016-07-06 03:00,6,20.39,20.4,20.39,20.4,11
20161101|2016-07-06 03:30,6,20.5,20.5,20.5,20.5,3
20161101|2016-07-06 04:00,6,20.53,20.55,20.53,20.55,2
20161101|2016-07-06 04:30,6,20.45,20.47,20.45,20.47,2
20161101|2016-07-06 05:00,6,20.48,20.58,20.47,20.55,21
20161101|2016-07-06 05:30,6,20.55,20.55,20.5,20.55,17
20161101|2016-07-06 06:00,6,20.55,20.55,20.52,20.52,9
20161101|2016-07-06 06:30,6,20.55,20.6,20.55,20.6,29
20161101|2016-07-06 07:00,6,20.55,20.55,20.53,20.55,27
20161101|2016-07-06 07:30,6,20.55,20.6,20.5,20.5,28
20161101|2016-07-06 08:00,6,20.5,20.5,20.45,20.5,255
20161101|2016-07-06 08:30,6,20.5,20.65,20.37,20.54,699
20161101|2016-07-06 09:00,6,20.53,20.6,20.45,20.6,327
20161101|2016-07-06 09:30,6,20.65,20.65,20.43,20.43,260
20161101|2016-07-06 10:00,6,20.43,20.45,20.34,20.45,293
20161101|2016-07-06 10:30,6,20.35,20.38,20.17,20.18,847
20161101|2016-07-06 11:00,6,20.2,20.23,20.1,20.17,388
20161101|2016-07-06 11:30,6,20.15,20.2,20.15,20.15,165
20161101|2016-07-06 12:00,6,20.15,20.19,20.1,20.12,121
20161101|2016-07-06 12:30,6,20.12,20.2,20.1,20.15,86
20161101|2016-07-06 13:00,6,20.2,20.25,20.12,20.19,200
20161101|2016-07-06 13:30,6,20.15,20.17,20.1,20.15,468
20161101|2016-07-06 14:00,6,20.13,20.15,20.05,20.15,69
20161101|2016-07-06 14:30,6,20.15,20.18,20.07,20.15,521
20161101|2016-07-06 15:00,6,20.15,20.2,19.98,20.05,1011
20161101|2016-07-06 15:30,7,20.05,20.12,20.05,20.12,25
20161101|2016-07-06 16:30,7,20.02,20.02,20.02,20.02,1
20161101|2016-07-06 17:00,7,20.03,20.1,20.03,20.1,14
20161101|2016-07-06 19:00,7,20,20,20,20,1
20161101|2016-07-06 19:30,7,20.1,20.13,20.1,20.11,4
20161101|2016-07-06 20:30,7,20.1,20.17,20.1,20.11,23
20161101|2016-07-06 21:00,7,20.15,20.15,20.12,20.14,7
20161101|2016-07-07 00:00,7,20.09,20.09,20.09,20.09,1
20161101|2016-07-07 01:30,7,20.15,20.16,20.15,20.16,5
20161101|2016-07-07 02:00,7,20.05,20.07,20,20.03,49
20161101|2016-07-07 02:30,7,20.05,20.05,19.97,19.97,3
20161101|2016-07-07 03:00,7,19.95,20.05,19.95,20,19
20161101|2016-07-07 03:30,7,19.95,19.97,19.9,19.95,21
20161101|2016-07-07 04:00,7,19.95,20,19.95,20,5
20161101|2016-07-07 04:30,7,20,20,19.97,19.97,4
20161101|2016-07-07 05:30,7,20,20.05,20,20.05,6
20161101|2016-07-07 06:00,7,20.03,20.03,20.03,20.03,12
20161101|2016-07-07 06:30,7,20.07,20.07,20.02,20.02,83
20161101|2016-07-07 07:00,7,20.05,20.07,20,20,20
20161101|2016-07-07 07:30,7,20.05,20.05,20.02,20.02,5
20161101|2016-07-07 08:00,7,20.05,20.08,20.04,20.04,29
20161101|2016-07-07 08:30,7,20.03,20.03,19.85,19.92,403
20161101|2016-07-07 09:00,7,19.92,20.04,19.9,19.9,549
20161101|2016-07-07 09:30,7,19.9,20,19.9,20,78
20161101|2016-07-07 10:00,7,20.05,20.18,20.03,20.15,204
20161101|2016-07-07 10:30,7,20.13,20.18,20.07,20.08,161
20161101|2016-07-07 11:00,7,20.08,20.15,20.08,20.15,90
20161101|2016-07-07 11:30,7,20.1,20.35,20.08,20.3,317
20161101|2016-07-07 12:00,7,20.3,20.37,20.25,20.29,109
20161101|2016-07-07 12:30,7,20.25,20.3,20.2,20.3,69
20161101|2016-07-07 13:00,7,20.3,20.38,20.3,20.35,166
20161101|2016-07-07 13:30,7,20.35,20.45,20.35,20.39,307
20161101|2016-07-07 14:00,7,20.4,20.4,20.2,20.29,146
20161101|2016-07-07 14:30,7,20.25,20.28,20.05,20.05,273
20161101|2016-07-07 15:00,7,20.05,20.05,19.88,19.98,675
20161101|2016-07-07 15:30,8,20.01,20.01,20,20,58
20161101|2016-07-07 17:00,8,20.05,20.05,20.05,20.05,13
20161101|2016-07-07 19:30,8,20,20.02,20,20.02,6
20161101|2016-07-07 20:00,8,20.03,20.03,20.03,20.03,1
20161101|2016-07-07 21:00,8,20.05,20.05,20.05,20.05,4
20161101|2016-07-07 21:30,8,20.05,20.06,20.05,20.06,25
20161101|2016-07-08 01:00,8,20.1,20.1,20.08,20.08,9
20161101|2016-07-08 02:00,8,19.95,19.96,19.95,19.95,33
20161101|2016-07-08 03:30,8,19.95,19.95,19.95,19.95,3
20161101|2016-07-08 04:00,8,20,20,20,20,3
20161101|2016-07-08 05:00,8,19.9,19.9,19.9,19.9,10
20161101|2016-07-08 05:30,8,19.9,19.9,19.9,19.9,15
20161101|2016-07-08 06:00,8,19.9,19.9,19.9,19.9,2
20161101|2016-07-08 06:30,8,19.85,19.85,19.85,19.85,10
20161101|2016-07-08 07:00,8,19.92,19.93,19.92,19.93,8
20161101|2016-07-08 07:30,8,19.85,19.85,19.65,19.74,189
20161101|2016-07-08 08:00,8,19.75,19.8,19.7,19.72,167
20161101|2016-07-08 08:30,8,19.8,19.8,19.65,19.75,220
20161101|2016-07-08 09:00,8,19.72,19.8,19.65,19.75,197
20161101|2016-07-08 09:30,8,19.73,19.77,19.7,19.75,356
20161101|2016-07-08 10:00,8,19.72,19.75,19.69,19.69,94
20161101|2016-07-08 10:30,8,19.67,19.72,19.65,19.7,188
20161101|2016-07-08 11:00,8,19.7,19.73,19.68,19.69,52
20161101|2016-07-08 11:30,8,19.69,19.69,19.63,19.63,95
20161101|2016-07-08 12:00,8,19.65,19.65,19.57,19.58,115
20161101|2016-07-08 12:30,8,19.55,19.55,19.5,19.54,50
20161101|2016-07-08 13:00,8,19.53,19.53,19.48,19.48,100
20161101|2016-07-08 13:30,8,19.5,19.5,19.38,19.43,418
20161101|2016-07-08 14:00,8,19.43,19.45,19.3,19.4,218
20161101|2016-07-08 14:30,8,19.43,19.5,19.35,19.41,321
20161101|2016-07-08 15:00,8,19.43,19.58,19.43,19.55,1183
20161101|2016-07-10 17:00,11,19.5,19.5,19.45,19.47,24
20161101|2016-07-10 17:30,11,19.45,19.45,19.43,19.43,4
20161101|2016-07-10 18:00,11,19.43,19.43,19.42,19.42,3
20161101|2016-07-10 18:30,11,19.4,19.4,19.4,19.4,2
20161101|2016-07-10 19:30,11,19.39,19.4,19.38,19.38,13
20161101|2016-07-10 20:00,11,19.35,19.35,19.35,19.35,2
20161101|2016-07-10 20:30,11,19.35,19.35,19.35,19.35,22
20161101|2016-07-10 21:00,11,19.35,19.35,19.35,19.35,2
20161101|2016-07-10 21:30,11,19.33,19.33,19.21,19.21,20
20161101|2016-07-10 22:00,11,19.23,19.23,19.23,19.23,1
20161101|2016-07-10 22:30,11,19.25,19.25,19.25,19.25,25
20161101|2016-07-10 23:00,11,19.24,19.24,19.24,19.24,3
20161101|2016-07-11 00:00,11,19.21,19.21,19.2,19.2,2
20161101|2016-07-11 00:30,11,19.25,19.25,19.25,19.25,1
20161101|2016-07-11 01:00,11,19.25,19.25,19.25,19.25,2
20161101|2016-07-11 01:30,11,19.25,19.3,19.25,19.26,15
20161101|2016-07-11 02:00,11,19.25,19.26,19.25,19.26,5
20161101|2016-07-11 02:30,11,19.3,19.3,19.28,19.28,2
20161101|2016-07-11 04:00,11,19.4,19.4,19.3,19.3,8
20161101|2016-07-11 05:00,11,19.25,19.3,19.25,19.3,5
20161101|2016-07-11 05:30,11,19.3,19.33,19.3,19.3,62
20161101|2016-07-11 06:00,11,19.3,19.32,19.28,19.3,53
20161101|2016-07-11 06:30,11,19.27,19.31,19.27,19.31,6
20161101|2016-07-11 07:30,11,19.3,19.3,19.3,19.3,4
20161101|2016-07-11 08:00,11,19.25,19.27,19.25,19.26,36
20161101|2016-07-11 08:30,11,19.3,19.35,19.2,19.32,658
20161101|2016-07-11 09:00,11,19.35,19.4,19.25,19.38,528
20161101|2016-07-11 09:30,11,19.36,19.38,19.29,19.3,174
20161101|2016-07-11 10:00,11,19.3,19.32,19.28,19.28,160
20161101|2016-07-11 10:30,11,19.3,19.3,19.25,19.25,89
20161101|2016-07-11 11:00,11,19.25,19.3,19.25,19.3,125
20161101|2016-07-11 11:30,11,19.25,19.25,19.2,19.25,98
20161101|2016-07-11 12:00,11,19.24,19.35,19.23,19.35,148
20161101|2016-07-11 12:30,11,19.35,19.4,19.34,19.37,167
20161101|2016-07-11 13:00,11,19.4,19.5,19.39,19.39,281
20161101|2016-07-11 13:30,11,19.37,19.4,19.33,19.4,95
20161101|2016-07-11 14:00,11,19.36,19.37,19.3,19.37,112
20161101|2016-07-11 14:30,11,19.4,19.55,19.37,19.5,325
20161101|2016-07-11 15:00,11,19.54,19.55,19.45,19.47,442
20161101|2016-07-11 16:00,12,19.5,19.5,19.48,19.49,7
20161101|2016-07-11 17:00,12,19.45,19.45,19.45,19.45,3
20161101|2016-07-11 17:30,12,19.47,19.47,19.47,19.47,10
20161101|2016-07-11 18:30,12,19.5,19.5,19.5,19.5,2
20161101|2016-07-12 01:30,12,19.48,19.48,19.45,19.45,24
20161101|2016-07-12 02:00,12,19.37,19.37,19.37,19.37,1
20161101|2016-07-12 02:30,12,19.3,19.37,19.3,19.35,34
20161101|2016-07-12 03:30,12,19.28,19.3,19.2,19.22,99
20161101|2016-07-12 04:00,12,19.25,19.25,19.2,19.23,62
20161101|2016-07-12 04:30,12,19.23,19.25,19.15,19.22,375
20161101|2016-07-12 05:00,12,19.23,19.27,19.23,19.25,102
20161101|2016-07-12 05:30,12,19.25,19.25,19.24,19.24,3
20161101|2016-07-12 06:00,12,19.24,19.25,19.24,19.25,19
20161101|2016-07-12 06:30,12,19.27,19.27,19.27,19.27,2
20161101|2016-07-12 07:00,12,19.25,19.3,19.25,19.28,39
20161101|2016-07-12 07:30,12,19.3,19.3,19.3,19.3,1
20161101|2016-07-12 08:00,12,19.28,19.28,19.23,19.25,150
20161101|2016-07-12 08:30,12,19.25,19.33,19.22,19.3,440
20161101|2016-07-12 09:00,12,19.28,19.35,19.27,19.3,308
20161101|2016-07-12 09:30,12,19.26,19.3,19.23,19.25,94
20161101|2016-07-12 10:00,12,19.26,19.29,19.21,19.24,194
20161101|2016-07-12 10:30,12,19.23,19.23,19.15,19.2,185
20161101|2016-07-12 11:00,12,19.2,19.28,19.19,19.2,453
20161101|2016-07-12 11:30,12,19.2,19.25,19.18,19.2,305
20161101|2016-07-12 12:00,12,19.2,19.2,19.15,19.18,87
20161101|2016-07-12 12:30,12,19.15,19.27,19.15,19.27,312
20161101|2016-07-12 13:00,12,19.28,19.33,19.25,19.25,328
20161101|2016-07-12 13:30,12,19.25,19.25,19.15,19.22,165
20161101|2016-07-12 14:00,12,19.2,19.25,19.15,19.2,180
20161101|2016-07-12 14:30,12,19.2,19.25,19.15,19.23,378
20161101|2016-07-12 15:00,12,19.2,19.23,19.14,19.14,808
20161101|2016-07-12 15:30,13,19.14,19.14,19.13,19.13,2
20161101|2016-07-12 16:00,13,19.12,19.12,19.12,19.12,1
20161101|2016-07-12 18:00,13,19.1,19.1,19.1,19.1,2
20161101|2016-07-12 20:00,13,19.15,19.15,19.15,19.15,1
20161101|2016-07-12 21:00,13,19.15,19.15,19.15,19.15,1
20161101|2016-07-12 22:30,13,19.2,19.2,19.2,19.2,1
20161101|2016-07-13 01:30,13,19.2,19.2,19.15,19.18,6
20161101|2016-07-13 02:00,13,19.15,19.15,19.12,19.15,21
20161101|2016-07-13 02:30,13,19.2,19.2,19.2,19.2,1
20161101|2016-07-13 03:00,13,19.2,19.2,19.15,19.15,16
20161101|2016-07-13 03:30,13,19.2,19.2,19.2,19.2,18
20161101|2016-07-13 04:00,13,19.15,19.15,19.12,19.14,11
20161101|2016-07-13 05:00,13,19.05,19.09,19.05,19.09,3
20161101|2016-07-13 06:00,13,19.08,19.11,19.08,19.11,21
20161101|2016-07-13 07:00,13,19.1,19.1,19.1,19.1,10
20161101|2016-07-13 07:30,13,19.05,19.06,19.05,19.06,33
20161101|2016-07-13 08:00,13,19.05,19.05,19.03,19.03,42
20161101|2016-07-13 08:30,13,19.05,19.23,19,19.2,540
20161101|2016-07-13 09:00,13,19.16,19.25,19.12,19.2,325
20161101|2016-07-13 09:30,13,19.19,19.2,19.05,19.05,483
20161101|2016-07-13 10:00,13,19.1,19.15,19.08,19.15,168
20161101|2016-07-13 10:30,13,19.15,19.25,19.13,19.17,203
20161101|2016-07-13 11:00,13,19.2,19.25,19.18,19.25,252
20161101|2016-07-13 11:30,13,19.23,19.25,19.2,19.2,144
20161101|2016-07-13 12:00,13,19.19,19.3,19.18,19.25,154
20161101|2016-07-13 12:30,13,19.3,19.3,19.15,19.18,209
20161101|2016-07-13 13:00,13,19.19,19.2,19.12,19.15,65
20161101|2016-07-13 13:30,13,19.15,19.15,19.07,19.1,220
20161101|2016-07-13 14:00,13,19.1,19.2,19.05,19.12,346
20161101|2016-07-13 14:30,13,19.15,19.15,19.05,19.07,247
20161101|2016-07-13 15:00,13,19.05,19.15,19.02,19.08,714
20161101|2016-07-13 15:30,14,19.06,19.1,19.05,19.09,74
20161101|2016-07-13 16:00,14,19.09,19.15,19.09,19.15,23
20161101|2016-07-13 16:30,14,19.14,19.14,19.08,19.08,6
20161101|2016-07-13 17:00,14,19.03,19.04,19.03,19.04,2
20161101|2016-07-13 20:00,14,19.05,19.05,19.05,19.05,1
20161101|2016-07-13 22:30,14,19.05,19.05,19.05,19.05,1
20161101|2016-07-14 00:30,14,19.02,19.02,19.02,19.02,2
20161101|2016-07-14 01:00,14,19.02,19.02,18.9,18.93,21
20161101|2016-07-14 01:30,14,18.93,18.93,18.9,18.9,19
20161101|2016-07-14 02:00,14,18.95,18.95,18.85,18.9,42
20161101|2016-07-14 02:30,14,18.82,18.84,18.8,18.8,6
20161101|2016-07-14 03:00,14,18.83,18.85,18.82,18.83,81
20161101|2016-07-14 04:00,14,18.85,18.85,18.83,18.85,48
20161101|2016-07-14 04:30,14,18.8,18.85,18.7,18.7,71
20161101|2016-07-14 05:00,14,18.71,18.75,18.71,18.75,3
20161101|2016-07-14 05:30,14,18.8,18.8,18.8,18.8,3
20161101|2016-07-14 06:00,14,18.84,18.96,18.84,18.85,93
20161101|2016-07-14 06:30,14,18.85,18.88,18.78,18.78,61
20161101|2016-07-14 07:00,14,18.8,18.8,18.8,18.8,2
20161101|2016-07-14 07:30,14,18.8,18.84,18.79,18.8,24
20161101|2016-07-14 08:00,14,18.82,18.82,18.78,18.8,95
20161101|2016-07-14 08:30,14,18.8,18.9,18.75,18.88,1371
20161101|2016-07-14 09:00,14,18.85,18.94,18.8,18.94,411
20161101|2016-07-14 09:30,14,18.9,18.95,18.85,18.86,249
20161101|2016-07-14 10:00,14,18.87,18.9,18.8,18.88,366
20161101|2016-07-14 10:30,14,18.88,18.9,18.77,18.8,344
20161101|2016-07-14 11:00,14,18.8,18.87,18.76,18.78,521
20161101|2016-07-14 11:30,14,18.78,18.8,18.7,18.76,264
20161101|2016-07-14 12:00,14,18.8,18.92,18.78,18.92,192
20161101|2016-07-14 12:30,14,18.95,18.95,18.85,18.87,144
20161101|2016-07-14 13:00,14,18.9,18.9,18.82,18.9,197
20161101|2016-07-14 13:30,14,18.86,18.9,18.85,18.88,174
20161101|2016-07-14 14:00,14,18.9,18.9,18.82,18.82,169
20161101|2016-07-14 14:30,14,18.85,19.05,18.84,18.97,511
20161101|2016-07-14 15:00,14,19,19.05,18.95,19,591
20161101|2016-07-14 15:30,15,18.99,19.01,18.9,19.01,14
20161101|2016-07-14 16:00,15,19,19,19,19,1
20161101|2016-07-14 17:00,15,19.05,19.09,19.05,19.08,17
20161101|2016-07-14 17:30,15,19.08,19.08,19.05,19.05,4
20161101|2016-07-14 18:00,15,19.08,19.1,19.05,19.08,25
20161101|2016-07-14 18:30,15,19.11,19.11,19.11,19.11,1
20161101|2016-07-14 19:00,15,19.13,19.13,19.13,19.13,4
20161101|2016-07-14 19:30,15,19.14,19.14,19.14,19.14,5
20161101|2016-07-14 20:00,15,19.12,19.12,19.12,19.12,1
20161101|2016-07-14 21:00,15,19.1,19.1,19.01,19.01,15
20161101|2016-07-14 22:00,15,19,19.01,19,19.01,15
20161101|2016-07-14 23:30,15,19.05,19.05,19.05,19.05,8
20161101|2016-07-15 00:00,15,19.07,19.08,19.07,19.08,2
20161101|2016-07-15 01:00,15,19.13,19.13,19.13,19.13,17
20161101|2016-07-15 01:30,15,19.15,19.17,19.1,19.12,44
20161101|2016-07-15 02:00,15,19.1,19.1,19.1,19.1,7
20161101|2016-07-15 02:30,15,19.03,19.03,19.03,19.03,4
20161101|2016-07-15 03:00,15,19.03,19.05,19.03,19.05,2
20161101|2016-07-15 03:30,15,19.09,19.12,19.05,19.05,23
20161101|2016-07-15 04:00,15,19.12,19.13,19.1,19.1,27
20161101|2016-07-15 04:30,15,19.1,19.1,19.03,19.03,7
20161101|2016-07-15 05:00,15,19.05,19.07,19.03,19.03,18
20161101|2016-07-15 05:30,15,19.05,19.1,19.03,19.1,12
20161101|2016-07-15 06:00,15,19.08,19.08,19.05,19.05,3
20161101|2016-07-15 06:30,15,19.03,19.03,18.98,19,12
20161101|2016-07-15 07:00,15,18.95,19,18.95,19,21
20161101|2016-07-15 07:30,15,18.95,18.96,18.9,18.94,26
20161101|2016-07-15 08:00,15,18.95,18.96,18.92,18.94,103
20161101|2016-07-15 08:30,15,18.95,19.08,18.95,18.99,605
20161101|2016-07-15 09:00,15,19,19.05,18.95,18.99,358
20161101|2016-07-15 09:30,15,19,19.05,18.95,19,366
20161101|2016-07-15 10:00,15,19,19.1,18.97,19.1,329
20161101|2016-07-15 10:30,15,19.09,19.25,19.07,19.15,373
20161101|2016-07-15 11:00,15,19.17,19.27,19.12,19.2,242
20161101|2016-07-15 11:30,15,19.2,19.3,19.2,19.3,274
20161101|2016-07-15 12:00,15,19.3,19.3,19.22,19.25,144
20161101|2016-07-15 12:30,15,19.24,19.3,19.17,19.17,121
20161101|2016-07-15 13:00,15,19.2,19.2,19.05,19.06,307
20161101|2016-07-15 13:30,15,19.05,19.08,18.97,19,685
20161101|2016-07-15 14:00,15,19.01,19.1,18.98,19,381
20161101|2016-07-15 14:30,15,19,19.08,18.9,19.05,541
20161101|2016-07-15 15:00,15,19.1,19.2,19.05,19.17,537
20161101|2016-07-17 17:30,18,19.07,19.07,19.05,19.07,3
20161101|2016-07-17 18:00,18,19.1,19.15,19.1,19.15,5
20161101|2016-07-17 18:30,18,19.13,19.13,19.1,19.1,2
20161101|2016-07-17 19:00,18,19.1,19.15,19.1,19.15,2
20161101|2016-07-17 23:00,18,19.15,19.15,19.15,19.15,1
20161101|2016-07-18 01:00,18,19.1,19.1,19.07,19.1,8
20161101|2016-07-18 01:30,18,19.1,19.1,19.07,19.07,3
20161101|2016-07-18 02:00,18,19.1,19.12,19,19,26
20161101|2016-07-18 02:30,18,19.02,19.05,19.02,19.05,6
20161101|2016-07-18 03:00,18,19.1,19.13,19.1,19.13,3
20161101|2016-07-18 03:30,18,19.1,19.12,19.1,19.1,13
20161101|2016-07-18 04:00,18,19.12,19.12,19.1,19.1,2
20161101|2016-07-18 06:00,18,19.1,19.11,19.1,19.11,5
20161101|2016-07-18 07:00,18,19.1,19.1,19.08,19.1,13
20161101|2016-07-18 07:30,18,19.1,19.16,19.08,19.16,98
20161101|2016-07-18 08:00,18,19.15,19.2,19.12,19.13,147
20161101|2016-07-18 08:30,18,19.15,19.2,19,19.05,977
20161101|2016-07-18 09:00,18,19,19.05,18.95,18.95,444
20161101|2016-07-18 09:30,18,18.95,19,18.95,18.95,206
20161101|2016-07-18 10:00,18,18.99,19.05,18.95,19.05,478
20161101|2016-07-18 10:30,18,19,19.03,18.9,18.9,367
20161101|2016-07-18 11:00,18,18.9,18.96,18.9,18.95,169
20161101|2016-07-18 11:30,18,18.95,18.97,18.85,18.87,201
20161101|2016-07-18 12:00,18,18.87,18.93,18.85,18.9,223
20161101|2016-07-18 12:30,18,18.9,18.92,18.85,18.9,136
20161101|2016-07-18 13:00,18,18.92,18.95,18.85,18.92,256
20161101|2016-07-18 13:30,18,18.91,18.93,18.85,18.85,223
20161101|2016-07-18 14:00,18,18.85,18.9,18.8,18.9,322
20161101|2016-07-18 14:30,18,18.85,18.95,18.8,18.94,893
20161101|2016-07-18 15:00,18,18.9,19.02,18.86,18.9,1057
20161101|2016-07-18 15:30,19,18.9,18.9,18.84,18.84,2
20161101|2016-07-18 18:30,19,18.85,18.88,18.85,18.88,2
20161101|2016-07-18 19:00,19,18.9,18.91,18.9,18.91,13
20161101|2016-07-18 21:00,19,18.95,18.95,18.95,18.95,1
20161101|2016-07-18 23:00,19,18.95,18.95,18.95,18.95,1
20161101|2016-07-18 23:30,19,18.95,18.95,18.95,18.95,1
20161101|2016-07-19 01:30,19,18.92,19,18.92,18.95,9
20161101|2016-07-19 02:00,19,18.95,18.98,18.92,18.98,12
20161101|2016-07-19 02:30,19,19,19.05,18.98,19,16
20161101|2016-07-19 03:00,19,19.05,19.05,19.05,19.05,4
20161101|2016-07-19 03:30,19,19.04,19.04,19.02,19.02,3
20161101|2016-07-19 04:00,19,19,19,18.98,18.99,10
20161101|2016-07-19 04:30,19,19,19.02,18.98,19.01,13
20161101|2016-07-19 05:30,19,19,19,18.98,19,4
20161101|2016-07-19 06:00,19,19,19,18.96,18.96,8
20161101|2016-07-19 06:30,19,18.97,18.99,18.97,18.99,22
20161101|2016-07-19 07:00,19,18.99,19.03,18.99,19.02,62
20161101|2016-07-19 07:30,19,19.02,19.02,18.94,18.99,37
20161101|2016-07-19 08:00,19,18.97,19,18.97,18.98,36
20161101|2016-07-19 08:30,19,19,19.01,18.9,18.9,469
20161101|2016-07-19 09:00,19,18.9,18.95,18.85,18.89,189
20161101|2016-07-19 09:30,19,18.87,18.94,18.85,18.9,327
20161101|2016-07-19 10:00,19,18.85,18.95,18.85,18.9,342
20161101|2016-07-19 10:30,19,18.9,19.05,18.85,19,258
20161101|2016-07-19 11:00,19,19.05,19.1,19.05,19.05,361
20161101|2016-07-19 11:30,19,19.07,19.1,19,19,431
20161101|2016-07-19 12:00,19,19.03,19.1,19,19.08,384
20161101|2016-07-19 12:30,19,19.05,19.15,19.05,19.1,544
20161101|2016-07-19 13:00,19,19.1,19.12,19,19.05,320
20161101|2016-07-19 13:30,19,19.08,19.08,18.98,19.05,433
20161101|2016-07-19 14:00,19,19.08,19.13,19,19.1,636
20161101|2016-07-19 14:30,19,19.13,19.13,19,19.05,960
20161101|2016-07-19 15:00,19,19.07,19.07,18.9,19,1132
20161101|2016-07-19 15:30,20,18.95,19,18.91,18.91,62
20161101|2016-07-19 17:00,20,18.97,18.97,18.97,18.97,6
20161101|2016-07-19 17:30,20,18.97,18.97,18.97,18.97,1
20161101|2016-07-19 18:00,20,18.97,18.97,18.97,18.97,5
20161101|2016-07-19 19:00,20,19,19,19,19,1
20161101|2016-07-19 19:30,20,19.02,19.02,19.02,19.02,3
20161101|2016-07-19 20:00,20,19,19.02,18.98,19.02,37
20161101|2016-07-19 20:30,20,19.02,19.02,19.02,19.02,6
20161101|2016-07-19 21:00,20,19,19,19,19,8
20161101|2016-07-19 22:00,20,19.01,19.01,19.01,19.01,2
20161101|2016-07-19 22:30,20,19.01,19.01,19.01,19.01,8
20161101|2016-07-20 00:30,20,18.99,18.99,18.99,18.99,2
20161101|2016-07-20 01:00,20,18.98,19,18.98,19,9
20161101|2016-07-20 01:30,20,19.01,19.05,18.98,18.99,45
20161101|2016-07-20 02:00,20,18.95,19.03,18.95,19.03,30
20161101|2016-07-20 02:30,20,19,19,19,19,4
20161101|2016-07-20 03:00,20,19,19.05,18.98,18.98,52
20161101|2016-07-20 03:30,20,18.96,18.96,18.91,18.91,18
20161101|2016-07-20 04:00,20,18.9,18.9,18.9,18.9,3
20161101|2016-07-20 04:30,20,18.9,18.9,18.89,18.89,2
20161101|2016-07-20 05:00,20,18.9,18.9,18.9,18.9,42
20161101|2016-07-20 05:30,20,18.9,18.9,18.9,18.9,5
20161101|2016-07-20 06:00,20,18.9,18.94,18.9,18.94,14
20161101|2016-07-20 06:30,20,18.92,18.92,18.92,18.92,18
20161101|2016-07-20 07:00,20,18.9,18.9,18.85,18.85,4
20161101|2016-07-20 07:30,20,18.85,18.9,18.85,18.87,35
20161101|2016-07-20 08:00,20,18.87,18.9,18.85,18.87,258
20161101|2016-07-20 08:30,20,18.85,19,18.84,18.9,599
20161101|2016-07-20 09:00,20,18.85,18.9,18.76,18.8,502
20161101|2016-07-20 09:30,20,18.8,18.85,18.75,18.84,492
20161101|2016-07-20 10:00,20,18.85,18.85,18.8,18.85,967
20161101|2016-07-20 10:30,20,18.85,18.85,18.8,18.81,262
20161101|2016-07-20 11:00,20,18.85,18.85,18.75,18.8,663
20161101|2016-07-20 11:30,20,18.8,18.81,18.77,18.8,696
20161101|2016-07-20 12:00,20,18.8,18.85,18.75,18.83,1125
20161101|2016-07-20 12:30,20,18.82,18.83,18.78,18.79,296
20161101|2016-07-20 13:00,20,18.79,18.82,18.75,18.78,398
20161101|2016-07-20 13:30,20,18.8,18.82,18.75,18.78,413
20161101|2016-07-20 14:00,20,18.78,18.82,18.75,18.79,558
20161101|2016-07-20 14:30,20,18.79,18.8,18.75,18.75,600
20161101|2016-07-20 15:00,20,18.75,18.85,18.75,18.85,953
20161101|2016-07-20 15:30,21,18.83,18.83,18.8,18.82,72
20161101|2016-07-20 16:30,21,18.82,18.82,18.82,18.82,1
20161101|2016-07-20 17:30,21,18.82,18.82,18.82,18.82,10
20161101|2016-07-20 18:00,21,18.84,18.84,18.84,18.84,2
20161101|2016-07-20 19:00,21,18.82,18.83,18.82,18.83,5
20161101|2016-07-20 19:30,21,18.87,18.87,18.87,18.87,3
20161101|2016-07-20 20:00,21,18.83,18.83,18.83,18.83,2
20161101|2016-07-20 20:30,21,18.83,18.83,18.83,18.83,2
20161101|2016-07-20 21:00,21,18.83,18.83,18.83,18.83,5
20161101|2016-07-20 21:30,21,18.85,18.85,18.85,18.85,32
20161101|2016-07-20 22:30,21,18.86,18.86,18.85,18.85,5
20161101|2016-07-21 00:30,21,18.87,18.87,18.87,18.87,2
20161101|2016-07-21 01:30,21,18.85,18.85,18.85,18.85,2
20161101|2016-07-21 02:00,21,18.82,18.82,18.8,18.8,9
20161101|2016-07-21 02:30,21,18.8,18.9,18.8,18.86,100
20161101|2016-07-21 03:00,21,18.85,18.86,18.85,18.85,47
20161101|2016-07-21 03:30,21,18.87,18.95,18.83,18.91,141
20161101|2016-07-21 04:00,21,18.85,18.85,18.83,18.83,5
20161101|2016-07-21 04:30,21,18.9,18.9,18.9,18.9,3
20161101|2016-07-21 05:00,21,18.85,18.85,18.85,18.85,6
20161101|2016-07-21 05:30,21,18.85,18.85,18.85,18.85,51
20161101|2016-07-21 06:00,21,18.88,18.88,18.88,18.88,25
20161101|2016-07-21 06:30,21,18.9,18.9,18.83,18.85,14
20161101|2016-07-21 07:00,21,18.8,18.88,18.8,18.88,7
20161101|2016-07-21 07:30,21,18.84,18.9,18.84,18.9,84
20161101|2016-07-21 08:00,21,18.85,18.87,18.83,18.85,69
20161101|2016-07-21 08:30,21,18.8,18.91,18.8,18.91,760
20161101|2016-07-21 09:00,21,18.92,18.97,18.87,18.91,504
20161101|2016-07-21 09:30,21,18.9,18.95,18.83,18.83,572
20161101|2016-07-21 10:00,21,18.86,18.95,18.86,18.95,387
20161101|2016-07-21 10:30,21,18.95,19.2,18.93,19.16,756
20161101|2016-07-21 11:00,21,19.15,19.27,19.1,19.19,870
20161101|2016-07-21 11:30,21,19.2,19.3,19.16,19.24,470
20161101|2016-07-21 12:00,21,19.25,19.3,19.17,19.19,429
20161101|2016-07-21 12:30,21,19.2,19.3,19.18,19.28,461
20161101|2016-07-21 13:00,21,19.27,19.3,19.15,19.23,248
20161101|2016-07-21 13:30,21,19.23,19.3,19.22,19.25,240
20161101|2016-07-21 14:00,21,19.25,19.38,19.2,19.23,390
20161101|2016-07-21 14:30,21,19.22,19.3,19.2,19.28,632
20161101|2016-07-21 15:00,21,19.27,19.35,19.22,19.25,1391
20161101|2016-07-21 15:30,22,19.3,19.3,19.2,19.2,73
20161101|2016-07-21 17:00,22,19.25,19.25,19.2,19.23,9
20161101|2016-07-21 17:30,22,19.25,19.25,19.25,19.25,22
20161101|2016-07-22 02:00,22,19.29,19.29,19.23,19.25,23
20161101|2016-07-22 02:30,22,19.2,19.2,19.19,19.19,2
20161101|2016-07-22 03:00,22,19.25,19.25,19.25,19.25,1
20161101|2016-07-22 03:30,22,19.23,19.23,19.15,19.15,40
20161101|2016-07-22 04:00,22,19.15,19.2,19.1,19.1,174
20161101|2016-07-22 04:30,22,19.1,19.2,19.1,19.2,164
20161101|2016-07-22 05:00,22,19.19,19.19,19.15,19.16,45
20161101|2016-07-22 05:30,22,19.2,19.2,19.16,19.17,34
20161101|2016-07-22 06:00,22,19.17,19.2,19.15,19.17,47
20161101|2016-07-22 06:30,22,19.17,19.22,19.15,19.2,55
20161101|2016-07-22 07:00,22,19.19,19.2,19.19,19.2,58
20161101|2016-07-22 07:30,22,19.16,19.18,19.16,19.16,9
20161101|2016-07-22 08:00,22,19.2,19.27,19.17,19.27,542
20161101|2016-07-22 08:30,22,19.25,19.3,19.17,19.24,370
20161101|2016-07-22 09:00,22,19.22,19.25,19.1,19.16,596
20161101|2016-07-22 09:30,22,19.15,19.15,19.03,19.03,586
20161101|2016-07-22 10:00,22,19.04,19.13,19.03,19.05,322
20161101|2016-07-22 10:30,22,19.08,19.09,19,19.05,549
20161101|2016-07-22 11:00,22,19.04,19.05,19,19.02,300
20161101|2016-07-22 11:30,22,19.02,19.05,18.95,19.02,629
20161101|2016-07-22 12:00,22,19.03,19.04,18.97,18.98,239
20161101|2016-07-22 12:30,22,19,19.01,18.87,19.01,340
20161101|2016-07-22 13:00,22,19,19.08,18.98,19.03,232
20161101|2016-07-22 13:30,22,19.04,19.05,18.87,18.9,864
20161101|2016-07-22 14:00,22,18.9,19,18.9,18.93,460
20161101|2016-07-22 14:30,22,18.95,19.08,18.94,19.03,755
20161101|2016-07-22 15:00,22,19.03,19.12,19,19,1295
20161101|2016-07-24 17:00,25,19.07,19.12,19.04,19.05,169
20161101|2016-07-24 17:30,25,19.05,19.06,19,19,68
20161101|2016-07-24 18:00,25,18.95,18.98,18.93,18.93,37
20161101|2016-07-24 18:30,25,18.95,18.97,18.93,18.97,62
20161101|2016-07-24 19:30,25,18.95,18.95,18.95,18.95,2
20161101|2016-07-24 20:00,25,18.9,18.93,18.9,18.9,17
20161101|2016-07-24 20:30,25,18.93,18.95,18.93,18.95,4
20161101|2016-07-24 23:30,25,18.98,18.98,18.98,18.98,2
20161101|2016-07-25 00:00,25,18.95,18.96,18.95,18.96,8
20161101|2016-07-25 01:30,25,19,19,19,19,1
20161101|2016-07-25 02:00,25,19.05,19.06,19.05,19.05,35
20161101|2016-07-25 02:30,25,19.04,19.04,19,19,35
20161101|2016-07-25 03:00,25,18.97,19,18.97,19,3
20161101|2016-07-25 03:30,25,18.94,18.95,18.94,18.95,2
20161101|2016-07-25 04:00,25,19,19.03,19,19.03,3
20161101|2016-07-25 04:30,25,19,19.05,19,19.05,2
20161101|2016-07-25 06:00,25,18.95,19,18.95,18.97,64
20161101|2016-07-25 06:30,25,18.97,18.99,18.97,18.97,23
20161101|2016-07-25 07:00,25,18.97,18.99,18.97,18.97,28
20161101|2016-07-25 07:30,25,18.97,19.05,18.97,19.04,52
20161101|2016-07-25 08:00,25,19.02,19.07,18.99,19,143
20161101|2016-07-25 08:30,25,19.05,19.1,18.98,19.1,303
20161101|2016-07-25 09:00,25,19.1,19.3,19.07,19.25,965
20161101|2016-07-25 09:30,25,19.25,19.32,19.23,19.3,377
20161101|2016-07-25 10:00,25,19.31,19.4,19.25,19.25,205
20161101|2016-07-25 10:30,25,19.27,19.33,19.24,19.3,254
20161101|2016-07-25 11:00,25,19.3,19.33,19.29,19.32,54
20161101|2016-07-25 11:30,25,19.3,19.33,19.23,19.28,291
20161101|2016-07-25 12:00,25,19.28,19.3,19.2,19.25,170
20161101|2016-07-25 12:30,25,19.24,19.28,19.2,19.24,353
20161101|2016-07-25 13:00,25,19.24,19.25,19.15,19.24,246
20161101|2016-07-25 13:30,25,19.23,19.28,19.2,19.24,650
20161101|2016-07-25 14:00,25,19.23,19.28,19.15,19.17,387
20161101|2016-07-25 14:30,25,19.18,19.2,19.1,19.1,773
20161101|2016-07-25 15:00,25,19.1,19.15,19.05,19.1,800
20161101|2016-07-25 15:30,26,19.1,19.12,19.08,19.1,122
20161101|2016-07-25 19:00,26,19.11,19.15,19.11,19.15,5
20161101|2016-07-25 19:30,26,19.12,19.19,19.12,19.19,16
20161101|2016-07-25 20:00,26,19.19,19.23,19.19,19.21,27
20161101|2016-07-25 20:30,26,19.17,19.17,19.15,19.16,5
20161101|2016-07-25 21:30,26,19.16,19.16,19.13,19.14,10
20161101|2016-07-25 22:30,26,19.14,19.14,19.14,19.14,30
20161101|2016-07-25 23:00,26,19.14,19.15,19.1,19.12,82
20161101|2016-07-26 00:00,26,19.11,19.11,19.11,19.11,4
20161101|2016-07-26 00:30,26,19.1,19.1,19.1,19.1,6
20161101|2016-07-26 02:00,26,19.15,19.2,19.15,19.15,12
20161101|2016-07-26 02:30,26,19.15,19.24,19.15,19.19,23
20161101|2016-07-26 03:00,26,19.19,19.2,19.13,19.15,34
20161101|2016-07-26 03:30,26,19.15,19.15,19.12,19.12,8
20161101|2016-07-26 04:00,26,19.15,19.15,19.13,19.15,5
20161101|2016-07-26 05:30,26,19.17,19.17,19.16,19.16,10
20161101|2016-07-26 06:00,26,19.12,19.16,19.12,19.16,12
20161101|2016-07-26 06:30,26,19.15,19.15,19.15,19.15,11
20161101|2016-07-26 07:00,26,19.15,19.15,19.09,19.09,34
20161101|2016-07-26 07:30,26,19.1,19.15,19.1,19.15,14
20161101|2016-07-26 08:00,26,19.15,19.15,19.12,19.15,22
20161101|2016-07-26 08:30,26,19.1,19.19,19.05,19.11,406
20161101|2016-07-26 09:00,26,19.1,19.14,19.05,19.08,407
20161101|2016-07-26 09:30,26,19.08,19.24,19,19.24,511
20161101|2016-07-26 10:00,26,19.25,19.34,19.19,19.21,602
20161101|2016-07-26 10:30,26,19.23,19.23,19.08,19.14,405
20161101|2016-07-26 11:00,26,19.1,19.13,19.05,19.1,150
20161101|2016-07-26 11:30,26,19.13,19.14,19.1,19.13,60
20161101|2016-07-26 12:00,26,19.13,19.25,19.13,19.22,127
20161101|2016-07-26 12:30,26,19.22,19.25,19.13,19.15,340
20161101|2016-07-26 13:00,26,19.15,19.23,19.13,19.14,443
20161101|2016-07-26 13:30,26,19.13,19.14,19.08,19.08,164
20161101|2016-07-26 14:00,26,19.1,19.1,19.03,19.03,145
20161101|2016-07-26 14:30,26,19.03,19.1,19,19.05,408
20161101|2016-07-26 15:00,26,19.03,19.1,18.95,19,672
20161101|2016-07-26 15:30,27,19,19,18.95,18.96,47
20161101|2016-07-26 16:30,27,18.96,18.96,18.96,18.96,4
20161101|2016-07-26 17:00,27,19,19.03,19,19.03,26
20161101|2016-07-26 18:00,27,19,19.01,19,19.01,7
20161101|2016-07-26 18:30,27,19,19,19,19,20
20161101|2016-07-26 20:00,27,19,19,19,19,1
20161101|2016-07-26 22:00,27,18.97,18.98,18.97,18.98,33
20161101|2016-07-26 22:30,27,18.99,19.01,18.99,19.01,15
20161101|2016-07-26 23:00,27,19.01,19.01,19.01,19.01,8
20161101|2016-07-26 23:30,27,19.03,19.03,19.03,19.03,16
20161101|2016-07-27 00:30,27,19,19.02,19,19.02,31
20161101|2016-07-27 01:30,27,19,19,19,19,5
20161101|2016-07-27 02:00,27,19,19,18.96,18.96,54
20161101|2016-07-27 02:30,27,19,19,18.97,18.97,4
20161101|2016-07-27 03:00,27,19,19,18.95,18.95,11
20161101|2016-07-27 04:30,27,19,19,18.96,18.96,8
20161101|2016-07-27 06:30,27,18.95,18.95,18.95,18.95,3
20161101|2016-07-27 07:00,27,18.95,18.95,18.93,18.95,9
20161101|2016-07-27 07:30,27,18.95,18.96,18.95,18.96,4
20161101|2016-07-27 08:00,27,18.95,18.97,18.92,18.92,55
20161101|2016-07-27 08:30,27,18.9,19.05,18.9,18.93,1049
20161101|2016-07-27 09:00,27,18.95,19,18.92,18.95,346
20161101|2016-07-27 09:30,27,18.95,19.14,18.95,19.08,1266
20161101|2016-07-27 10:00,27,19.09,19.15,19.04,19.1,343
20161101|2016-07-27 10:30,27,19.1,19.2,19.1,19.15,232
20161101|2016-07-27 11:00,27,19.18,19.2,19.15,19.15,40
20161101|2016-07-27 11:30,27,19.18,19.23,19.15,19.18,169
20161101|2016-07-27 12:00,27,19.15,19.28,19.15,19.25,177
20161101|2016-07-27 12:30,27,19.27,19.27,19.1,19.13,362
20161101|2016-07-27 13:00,27,19.15,19.22,18.99,19.05,697
20161101|2016-07-27 13:30,27,19.05,19.07,18.95,18.97,383
20161101|2016-07-27 14:00,27,18.96,18.96,18.87,18.9,515
20161101|2016-07-27 14:30,27,18.9,18.96,18.82,18.95,603
20161101|2016-07-27 15:00,27,18.92,18.98,18.8,18.85,847
20161101|2016-07-27 15:30,28,18.9,18.9,18.85,18.85,15
20161101|2016-07-27 16:00,28,18.87,18.87,18.87,18.87,2
20161101|2016-07-27 18:00,28,18.9,18.93,18.9,18.91,62
20161101|2016-07-27 18:30,28,18.92,18.94,18.91,18.91,5
20161101|2016-07-27 19:00,28,18.91,18.91,18.9,18.9,21
20161101|2016-07-27 21:00,28,18.9,18.9,18.9,18.9,1
20161101|2016-07-27 21:30,28,18.88,18.88,18.88,18.88,1
20161101|2016-07-28 02:00,28,18.85,18.85,18.85,18.85,3
20161101|2016-07-28 02:30,28,18.84,18.85,18.82,18.85,45
20161101|2016-07-28 03:00,28,18.85,18.9,18.85,18.9,6
20161101|2016-07-28 03:30,28,18.9,18.9,18.9,18.9,3
20161101|2016-07-28 04:00,28,18.9,18.92,18.87,18.9,8
20161101|2016-07-28 04:30,28,18.9,18.9,18.87,18.87,3
20161101|2016-07-28 05:00,28,18.9,18.9,18.9,18.9,3
20161101|2016-07-28 05:30,28,18.9,18.9,18.9,18.9,30
20161101|2016-07-28 06:00,28,18.95,19.05,18.95,18.96,155
20161101|2016-07-28 06:30,28,19.02,19.03,18.99,19.01,72
20161101|2016-07-28 07:00,28,19.01,19.02,18.95,18.96,94
20161101|2016-07-28 07:30,28,18.99,19,18.95,19,67
20161101|2016-07-28 08:00,28,19.01,19.05,19,19.04,130
20161101|2016-07-28 08:30,28,19,19.15,18.85,18.85,757
20161101|2016-07-28 09:00,28,18.87,18.99,18.8,18.85,824
20161101|2016-07-28 09:30,28,18.87,19,18.85,18.98,668
20161101|2016-07-28 10:00,28,18.95,19,18.9,18.93,574
20161101|2016-07-28 10:30,28,18.9,19.05,18.9,18.97,765
20161101|2016-07-28 11:00,28,19,19.1,18.95,19.04,578
20161101|2016-07-28 11:30,28,19.03,19.12,18.95,19,507
20161101|2016-07-28 12:00,28,18.97,19,18.85,18.9,427
20161101|2016-07-28 12:30,28,18.9,18.93,18.79,18.79,424
20161101|2016-07-28 13:00,28,18.79,18.85,18.75,18.79,443
20161101|2016-07-28 13:30,28,18.8,18.8,18.65,18.75,712
20161101|2016-07-28 14:00,28,18.71,18.73,18.66,18.69,547
20161101|2016-07-28 14:30,28,18.68,18.73,18.63,18.7,1346
20161101|2016-07-28 15:00,28,18.69,18.7,18.6,18.62,977
20161101|2016-07-28 15:30,29,18.63,18.65,18.55,18.6,26
20161101|2016-07-28 16:00,29,18.6,18.61,18.6,18.61,2
20161101|2016-07-28 16:30,29,18.61,18.61,18.61,18.61,1
20161101|2016-07-28 17:00,29,18.65,18.65,18.65,18.65,30
20161101|2016-07-28 17:30,29,18.63,18.65,18.63,18.65,13
20161101|2016-07-28 18:00,29,18.65,18.65,18.65,18.65,13
20161101|2016-07-28 18:30,29,18.65,18.65,18.64,18.64,3
20161101|2016-07-28 19:00,29,18.65,18.68,18.61,18.65,12
20161101|2016-07-28 20:30,29,18.65,18.65,18.65,18.65,1
20161101|2016-07-28 21:00,29,18.7,18.73,18.66,18.66,18
20161101|2016-07-28 21:30,29,18.7,18.7,18.63,18.68,8
20161101|2016-07-28 22:00,29,18.65,18.65,18.65,18.65,1
20161101|2016-07-28 22:30,29,18.68,18.75,18.68,18.75,3
20161101|2016-07-28 23:00,29,18.75,18.75,18.75,18.75,1
20161101|2016-07-28 23:30,29,18.75,18.75,18.75,18.75,1
20161101|2016-07-29 00:00,29,18.63,18.63,18.63,18.63,1
20161101|2016-07-29 00:30,29,18.63,18.64,18.62,18.62,3
20161101|2016-07-29 01:00,29,18.6,18.6,18.6,18.6,10
20161101|2016-07-29 01:30,29,18.6,18.68,18.6,18.68,4
20161101|2016-07-29 02:00,29,18.7,18.77,18.7,18.73,8
20161101|2016-07-29 02:30,29,18.7,18.7,18.67,18.67,10
20161101|2016-07-29 03:00,29,18.66,18.7,18.64,18.7,16
20161101|2016-07-29 03:30,29,18.67,18.67,18.65,18.65,12
20161101|2016-07-29 05:00,29,18.65,18.65,18.63,18.65,17
20161101|2016-07-29 05:30,29,18.63,18.65,18.63,18.65,7
20161101|2016-07-29 06:00,29,18.68,18.68,18.68,18.68,2
20161101|2016-07-29 06:30,29,18.66,18.66,18.66,18.66,1
20161101|2016-07-29 07:00,29,18.63,18.7,18.63,18.69,67
20161101|2016-07-29 07:30,29,18.7,18.73,18.68,18.7,74
20161101|2016-07-29 08:00,29,18.68,18.68,18.68,18.68,5
20161101|2016-07-29 08:30,29,18.65,18.68,18.57,18.62,1097
20161101|2016-07-29 09:00,29,18.62,18.7,18.55,18.58,601
20161101|2016-07-29 09:30,29,18.55,18.58,18.35,18.36,996
20161101|2016-07-29 10:00,29,18.36,18.44,18.33,18.4,557
20161101|2016-07-29 10:30,29,18.42,18.5,18.4,18.4,195
20161101|2016-07-29 11:00,29,18.45,18.45,18.35,18.4,607
20161101|2016-07-29 11:30,29,18.42,18.42,18.37,18.39,372
20161101|2016-07-29 12:00,29,18.4,18.4,18.32,18.38,255
20161101|2016-07-29 12:30,29,18.35,18.38,18.32,18.35,740
20161101|2016-07-29 13:00,29,18.35,18.4,18.26,18.28,693
20161101|2016-07-29 13:30,29,18.27,18.33,18.27,18.27,877
20161101|2016-07-29 14:00,29,18.28,18.36,18.25,18.3,593
20161101|2016-07-29 14:30,29,18.3,18.33,18.23,18.32,732
20161101|2016-07-29 15:00,29,18.32,18.32,18.2,18.2,1033
20161101|2016-07-31 17:00,1,18.25,18.25,18.2,18.24,5
20161101|2016-07-31 17:30,1,18.2,18.22,18.2,18.22,18
20161101|2016-07-31 18:00,1,18.2,18.2,18.2,18.2,3
20161101|2016-07-31 19:00,1,18.15,18.15,18.14,18.15,49
20161101|2016-07-31 19:30,1,18.14,18.15,18.14,18.15,20
20161101|2016-07-31 20:00,1,18.12,18.14,18.12,18.14,11
20161101|2016-07-31 21:00,1,18.1,18.1,18.05,18.05,7
20161101|2016-07-31 21:30,1,18.05,18.05,18.05,18.05,14
20161101|2016-07-31 22:00,1,18.05,18.05,18.03,18.03,29
20161101|2016-07-31 22:30,1,18.03,18.03,18.03,18.03,3
20161101|2016-07-31 23:00,1,18.05,18.05,18.03,18.03,30
20161101|2016-07-31 23:30,1,18.03,18.05,18.03,18.05,50
20161101|2016-08-01 00:00,1,18.05,18.05,18.05,18.05,20
20161101|2016-08-01 01:00,1,18.05,18.05,18.05,18.05,4
20161101|2016-08-01 01:30,1,18.05,18.05,18.05,18.05,35
20161101|2016-08-01 02:00,1,18.09,18.09,18.07,18.07,5
20161101|2016-08-01 02:30,1,18.1,18.1,18.1,18.1,7
20161101|2016-08-01 03:00,1,18.15,18.2,18.13,18.13,19
20161101|2016-08-01 03:30,1,18.13,18.19,18.13,18.19,8
20161101|2016-08-01 04:00,1,18.2,18.2,18.2,18.2,3
20161101|2016-08-01 05:00,1,18.2,18.25,18.15,18.18,67
20161101|2016-08-01 05:30,1,18.2,18.2,18.2,18.2,22
20161101|2016-08-01 06:00,1,18.2,18.23,18.2,18.21,5
20161101|2016-08-01 06:30,1,18.2,18.23,18.18,18.18,72
20161101|2016-08-01 07:00,1,18.19,18.2,18.19,18.2,9
20161101|2016-08-01 07:30,1,18.23,18.25,18.2,18.25,93
20161101|2016-08-01 08:00,1,18.25,18.25,18.19,18.25,80
20161101|2016-08-01 08:30,1,18.22,18.45,18.15,18.22,1695
20161101|2016-08-01 09:00,1,18.21,18.25,17.99,18.05,1285
20161101|2016-08-01 09:30,1,18.03,18.17,18.03,18.13,805
20161101|2016-08-01 10:00,1,18.15,18.2,18.05,18.19,774
20161101|2016-08-01 10:30,1,18.2,18.3,18.17,18.25,964
20161101|2016-08-01 11:00,1,18.24,18.45,18.2,18.39,1071
20161101|2016-08-01 11:30,1,18.39,18.4,18.25,18.33,408
20161101|2016-08-01 12:00,1,18.33,18.43,18.28,18.29,516
20161101|2016-08-01 12:30,1,18.29,18.38,18.25,18.3,354
20161101|2016-08-01 13:00,1,18.27,18.34,18.2,18.28,377
20161101|2016-08-01 13:30,1,18.28,18.3,18.15,18.23,361
20161101|2016-08-01 14:00,1,18.2,18.29,18.18,18.27,669
20161101|2016-08-01 14:30,1,18.25,18.3,18.2,18.2,729
20161101|2016-08-01 15:00,1,18.2,18.22,18.1,18.15,1548
20161101|2016-08-01 15:30,2,18.15,18.2,18.15,18.2,29
20161101|2016-08-01 16:00,2,18.15,18.15,18.15,18.15,14
20161101|2016-08-01 16:30,2,18.15,18.2,18.15,18.15,35
20161101|2016-08-01 17:00,2,18.16,18.16,18.15,18.15,5
20161101|2016-08-01 19:30,2,18.15,18.15,18.1,18.1,31
20161101|2016-08-01 21:00,2,18.09,18.1,18.05,18.1,6
20161101|2016-08-01 21:30,2,18.12,18.17,18.12,18.15,37
20161101|2016-08-02 01:30,2,18.17,18.2,18.16,18.2,11
20161101|2016-08-02 02:00,2,18.15,18.2,18.13,18.2,38
20161101|2016-08-02 02:30,2,18.2,18.27,18.17,18.25,68
20161101|2016-08-02 03:00,2,18.25,18.32,18.25,18.32,22
20161101|2016-08-02 03:30,2,18.33,18.4,18.32,18.36,51
20161101|2016-08-02 04:00,2,18.38,18.4,18.37,18.4,120
20161101|2016-08-02 04:30,2,18.45,18.45,18.4,18.4,132
20161101|2016-08-02 05:00,2,18.4,18.4,18.37,18.37,28
20161101|2016-08-02 06:00,2,18.4,18.45,18.4,18.45,53
20161101|2016-08-02 06:30,2,18.4,18.41,18.4,18.41,30
20161101|2016-08-02 07:00,2,18.36,18.4,18.35,18.35,110
20161101|2016-08-02 07:30,2,18.38,18.4,18.33,18.39,229
20161101|2016-08-02 08:00,2,18.4,18.4,18.33,18.35,112
20161101|2016-08-02 08:30,2,18.35,18.44,18.3,18.4,1539
20161101|2016-08-02 09:00,2,18.4,18.65,18.4,18.52,2122
20161101|2016-08-02 09:30,2,18.53,18.78,18.5,18.75,1023
20161101|2016-08-02 10:00,2,18.73,18.73,18.55,18.6,659
20161101|2016-08-02 10:30,2,18.6,18.79,18.58,18.76,613
20161101|2016-08-02 11:00,2,18.75,18.82,18.57,18.7,648
20161101|2016-08-02 11:30,2,18.73,18.88,18.65,18.85,327
20161101|2016-08-02 12:00,2,18.84,18.93,18.8,18.85,523
20161101|2016-08-02 12:30,2,18.85,18.9,18.8,18.85,291
20161101|2016-08-02 13:00,2,18.88,18.89,18.65,18.65,387
20161101|2016-08-02 13:30,2,18.66,18.73,18.64,18.71,550
20161101|2016-08-02 14:00,2,18.7,18.79,18.65,18.75,430
20161101|2016-08-02 14:30,2,18.75,18.78,18.65,18.65,866
20161101|2016-08-02 15:00,2,18.65,18.65,18.55,18.55,800
20161101|2016-08-02 15:30,3,18.57,18.65,18.57,18.65,35
20161101|2016-08-02 16:30,3,18.59,18.59,18.59,18.59,3
20161101|2016-08-02 17:30,3,18.62,18.62,18.62,18.62,1
20161101|2016-08-02 19:00,3,18.62,18.69,18.62,18.68,17
20161101|2016-08-02 19:30,3,18.7,18.71,18.7,18.71,3
20161101|2016-08-02 21:00,3,18.66,18.7,18.65,18.7,6
20161101|2016-08-02 23:30,3,18.75,18.75,18.7,18.7,2
20161101|2016-08-03 01:00,3,18.75,18.79,18.75,18.79,17
20161101|2016-08-03 01:30,3,18.75,18.75,18.69,18.7,37
20161101|2016-08-03 02:00,3,18.7,18.85,18.7,18.8,97
20161101|2016-08-03 02:30,3,18.85,18.85,18.85,18.85,10
20161101|2016-08-03 03:00,3,18.8,18.8,18.8,18.8,6
20161101|2016-08-03 03:30,3,18.8,18.82,18.8,18.8,22
20161101|2016-08-03 04:00,3,18.8,18.8,18.8,18.8,2
20161101|2016-08-03 04:30,3,18.75,18.77,18.75,18.75,35
20161101|2016-08-03 05:00,3,18.74,18.78,18.73,18.75,20
20161101|2016-08-03 05:30,3,18.7,18.7,18.7,18.7,1
20161101|2016-08-03 06:00,3,18.73,18.75,18.73,18.75,63
20161101|2016-08-03 06:30,3,18.75,18.75,18.73,18.73,22
20161101|2016-08-03 07:00,3,18.7,18.73,18.64,18.65,51
20161101|2016-08-03 07:30,3,18.69,18.7,18.69,18.7,23
20161101|2016-08-03 08:00,3,18.7,18.72,18.65,18.7,154
20161101|2016-08-03 08:30,3,18.65,18.79,18.6,18.64,798
20161101|2016-08-03 09:00,3,18.65,18.69,18.45,18.48,596
20161101|2016-08-03 09:30,3,18.5,18.59,18.45,18.53,692
20161101|2016-08-03 10:00,3,18.5,18.59,18.45,18.53,512
20161101|2016-08-03 10:30,3,18.51,18.63,18.51,18.54,368
20161101|2016-08-03 11:00,3,18.55,18.55,18.48,18.5,157
20161101|2016-08-03 11:30,3,18.5,18.5,18.4,18.45,721
20161101|2016-08-03 12:00,3,18.42,18.5,18.4,18.5,661
20161101|2016-08-03 12:30,3,18.48,18.55,18.45,18.48,527
20161101|2016-08-03 13:00,3,18.48,18.6,18.48,18.57,608
20161101|2016-08-03 13:30,3,18.57,18.6,18.45,18.5,684
20161101|2016-08-03 14:00,3,18.5,18.53,18.45,18.45,537
20161101|2016-08-03 14:30,3,18.45,18.5,18.4,18.45,1451
20161101|2016-08-03 15:00,3,18.43,18.5,18.35,18.35,929
20161101|2016-08-03 15:30,4,18.4,18.43,18.4,18.4,51
20161101|2016-08-03 16:00,4,18.41,18.41,18.41,18.41,2
20161101|2016-08-03 16:30,4,18.45,18.45,18.45,18.45,17
20161101|2016-08-03 17:00,4,18.45,18.45,18.45,18.45,3
20161101|2016-08-03 19:00,4,18.42,18.42,18.42,18.42,1
20161101|2016-08-03 19:30,4,18.4,18.45,18.4,18.45,2
20161101|2016-08-03 20:00,4,18.4,18.4,18.4,18.4,6
20161101|2016-08-03 20:30,4,18.4,18.4,18.4,18.4,1
20161101|2016-08-04 00:00,4,18.43,18.43,18.43,18.43,10
20161101|2016-08-04 01:00,4,18.4,18.42,18.4,18.42,9
20161101|2016-08-04 02:30,4,18.45,18.45,18.43,18.45,13
20161101|2016-08-04 03:00,4,18.43,18.44,18.4,18.4,56
20161101|2016-08-04 03:30,4,18.4,18.4,18.4,18.4,5
20161101|2016-08-04 05:00,4,18.4,18.4,18.4,18.4,4
20161101|2016-08-04 06:00,4,18.35,18.35,18.26,18.27,58
20161101|2016-08-04 06:30,4,18.3,18.3,18.3,18.3,2
20161101|2016-08-04 07:00,4,18.27,18.36,18.2,18.34,174
20161101|2016-08-04 07:30,4,18.31,18.39,18.31,18.34,95
20161101|2016-08-04 08:00,4,18.34,18.35,18.31,18.34,71
20161101|2016-08-04 08:30,4,18.35,18.45,18.25,18.42,1511
20161101|2016-08-04 09:00,4,18.42,18.45,18.35,18.38,706
20161101|2016-08-04 09:30,4,18.38,18.4,18.3,18.35,1129
20161101|2016-08-04 10:00,4,18.35,18.4,18.3,18.37,961
20161101|2016-08-04 10:30,4,18.37,18.37,18.23,18.23,423
20161101|2016-08-04 11:00,4,18.23,18.24,18.16,18.18,919
20161101|2016-08-04 11:30,4,18.19,18.26,18.17,18.25,425
20161101|2016-08-04 12:00,4,18.3,18.33,18.24,18.28,476
20161101|2016-08-04 12:30,4,18.29,18.35,18.27,18.29,474
20161101|2016-08-04 13:00,4,18.29,18.3,18.22,18.28,245
20161101|2016-08-04 13:30,4,18.3,18.33,18.27,18.3,243
20161101|2016-08-04 14:00,4,18.29,18.29,18.24,18.24,442
20161101|2016-08-04 14:30,4,18.25,18.3,18.2,18.25,1338
20161101|2016-08-04 15:00,4,18.22,18.29,18.2,18.2,469
20161101|2016-08-04 15:30,5,18.25,18.27,18.2,18.25,45
20161101|2016-08-04 16:00,5,18.25,18.25,18.25,18.25,4
20161101|2016-08-04 16:30,5,18.26,18.26,18.25,18.25,14
20161101|2016-08-04 17:00,5,18.25,18.27,18.25,18.25,5
20161101|2016-08-04 17:30,5,18.25,18.3,18.25,18.3,4
20161101|2016-08-04 18:00,5,18.27,18.27,18.25,18.25,7
20161101|2016-08-04 18:30,5,18.27,18.27,18.25,18.25,26
20161101|2016-08-04 19:00,5,18.23,18.27,18.23,18.25,8
20161101|2016-08-04 19:30,5,18.24,18.24,18.24,18.24,1
20161101|2016-08-04 20:00,5,18.25,18.25,18.24,18.24,16
20161101|2016-08-04 20:30,5,18.24,18.24,18.2,18.2,13
20161101|2016-08-04 21:00,5,18.22,18.22,18.22,18.22,1
20161101|2016-08-04 21:30,5,18.2,18.2,18.2,18.2,1
20161101|2016-08-04 22:00,5,18.2,18.2,18.2,18.2,1
20161101|2016-08-04 22:30,5,18.2,18.22,18.2,18.22,3
20161101|2016-08-04 23:00,5,18.22,18.22,18.22,18.22,11
20161101|2016-08-04 23:30,5,18.22,18.22,18.22,18.22,1
20161101|2016-08-05 00:00,5,18.23,18.23,18.23,18.23,1
20161101|2016-08-05 00:30,5,18.23,18.23,18.23,18.23,1
20161101|2016-08-05 01:00,5,18.24,18.24,18.24,18.24,1
20161101|2016-08-05 01:30,5,18.23,18.23,18.23,18.23,1
20161101|2016-08-05 02:00,5,18.2,18.2,18.1,18.1,61
20161101|2016-08-05 02:30,5,18.14,18.14,18.11,18.12,10
20161101|2016-08-05 03:00,5,18.12,18.14,18.12,18.12,29
20161101|2016-08-05 03:30,5,18.12,18.2,18.12,18.18,285
20161101|2016-08-05 04:00,5,18.15,18.17,18.1,18.15,33
20161101|2016-08-05 04:30,5,18.12,18.15,18.12,18.13,11
20161101|2016-08-05 05:00,5,18.17,18.17,18.1,18.16,109
20161101|2016-08-05 05:30,5,18.15,18.17,18.1,18.13,38
20161101|2016-08-05 06:00,5,18.15,18.18,18.15,18.18,25
20161101|2016-08-05 06:30,5,18.18,18.18,18.15,18.15,17
20161101|2016-08-05 07:00,5,18.13,18.2,18.13,18.2,82
20161101|2016-08-05 07:30,5,18.15,18.15,18,18.07,518
20161101|2016-08-05 08:00,5,18.06,18.06,18,18,164
20161101|2016-08-05 08:30,5,18,18.05,17.9,17.98,1838
20161101|2016-08-05 09:00,5,18,18,17.9,18,650
20161101|2016-08-05 09:30,5,17.95,18,17.9,17.92,673
20161101|2016-08-05 10:00,5,17.95,17.95,17.8,17.89,434
20161101|2016-08-05 10:30,5,17.9,17.9,17.85,17.85,166
20161101|2016-08-05 11:00,5,17.9,17.95,17.88,17.9,182
20161101|2016-08-05 11:30,5,17.91,18,17.91,17.95,197
20161101|2016-08-05 12:00,5,17.95,18,17.95,18,205
20161101|2016-08-05 12:30,5,18,18,17.92,17.93,792
20161101|2016-08-05 13:00,5,17.94,18,17.93,18,683
20161101|2016-08-05 13:30,5,18,18.05,17.93,17.98,1322
20161101|2016-08-05 14:00,5,17.95,18,17.9,18,596
20161101|2016-08-05 14:30,5,18,18.05,17.97,18.03,488
20161101|2016-08-05 15:00,5,18.01,18.05,17.95,17.99,883
20161101|2016-08-07 17:00,8,17.95,18.05,17.95,18,15
20161101|2016-08-07 18:30,8,17.99,17.99,17.97,17.99,8
20161101|2016-08-07 19:00,8,17.95,17.95,17.9,17.94,70
20161101|2016-08-07 19:30,8,17.92,17.95,17.92,17.93,3
20161101|2016-08-07 20:00,8,17.92,17.94,17.9,17.93,16
20161101|2016-08-07 20:30,8,17.95,17.95,17.9,17.9,67
20161101|2016-08-07 21:30,8,17.9,17.9,17.87,17.87,10
20161101|2016-08-07 22:30,8,17.9,17.9,17.9,17.9,30
20161101|2016-08-07 23:00,8,17.9,17.9,17.9,17.9,53
20161101|2016-08-07 23:30,8,17.9,17.93,17.88,17.9,204
20161101|2016-08-08 00:00,8,17.9,17.9,17.85,17.88,51
20161101|2016-08-08 00:30,8,17.92,17.92,17.92,17.92,1
20161101|2016-08-08 01:30,8,17.91,17.94,17.91,17.94,10
20161101|2016-08-08 02:00,8,17.95,17.95,17.9,17.9,8
20161101|2016-08-08 02:30,8,17.89,17.89,17.85,17.86,34
20161101|2016-08-08 03:00,8,17.85,17.85,17.82,17.82,29
20161101|2016-08-08 03:30,8,17.82,17.83,17.75,17.8,79
20161101|2016-08-08 04:00,8,17.8,17.8,17.8,17.8,4
20161101|2016-08-08 04:30,8,17.82,17.82,17.82,17.82,4
20161101|2016-08-08 05:30,8,17.82,17.85,17.82,17.85,5
20161101|2016-08-08 06:00,8,17.82,17.83,17.82,17.82,11
20161101|2016-08-08 06:30,8,17.85,17.85,17.8,17.82,207
20161101|2016-08-08 07:00,8,17.85,17.9,17.82,17.85,193
20161101|2016-08-08 07:30,8,17.84,17.88,17.8,17.85,310
20161101|2016-08-08 08:00,8,17.85,17.9,17.8,17.85,152
20161101|2016-08-08 08:30,8,17.84,17.85,17.7,17.78,1011
20161101|2016-08-08 09:00,8,17.8,17.89,17.75,17.87,570
20161101|2016-08-08 09:30,8,17.87,17.87,17.8,17.81,468
20161101|2016-08-08 10:00,8,17.81,17.84,17.8,17.83,327
20161101|2016-08-08 10:30,8,17.83,17.85,17.75,17.83,295
20161101|2016-08-08 11:00,8,17.8,17.84,17.75,17.8,430
20161101|2016-08-08 11:30,8,17.8,17.85,17.8,17.84,178
20161101|2016-08-08 12:00,8,17.85,17.85,17.8,17.85,201
20161101|2016-08-08 12:30,8,17.83,17.85,17.75,17.8,635
20161101|2016-08-08 13:00,8,17.8,17.9,17.78,17.9,681
20161101|2016-08-08 13:30,8,17.87,17.9,17.8,17.85,217
20161101|2016-08-08 14:00,8,17.85,17.87,17.8,17.8,94
20161101|2016-08-08 14:30,8,17.83,17.83,17.75,17.79,1524
20161101|2016-08-08 15:00,8,17.79,17.83,17.7,17.7,1437
20161101|2016-08-08 15:30,9,17.75,17.76,17.7,17.75,158
20161101|2016-08-08 16:00,9,17.72,17.76,17.72,17.76,11
20161101|2016-08-08 16:30,9,17.75,17.75,17.75,17.75,1
20161101|2016-08-08 17:30,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 18:00,9,17.75,17.75,17.75,17.75,1
20161101|2016-08-08 18:30,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 19:30,9,17.73,17.73,17.73,17.73,6
20161101|2016-08-08 20:00,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 20:30,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 21:30,9,17.73,17.75,17.73,17.75,2
20161101|2016-08-08 22:00,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 22:30,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-08 23:30,9,17.73,17.73,17.73,17.73,1
20161101|2016-08-09 00:00,9,17.75,17.75,17.73,17.73,16
20161101|2016-08-09 00:30,9,17.76,17.77,17.75,17.75,20
20161101|2016-08-09 01:00,9,17.77,17.77,17.77,17.77,1
20161101|2016-08-09 01:30,9,17.8,17.81,17.8,17.8,11
20161101|2016-08-09 02:00,9,17.8,17.8,17.77,17.77,19
20161101|2016-08-09 02:30,9,17.78,17.79,17.73,17.73,57
20161101|2016-08-09 03:30,9,17.72,17.72,17.72,17.72,1
20161101|2016-08-09 04:00,9,17.75,17.75,17.72,17.72,4
20161101|2016-08-09 04:30,9,17.72,17.73,17.72,17.73,2
20161101|2016-08-09 05:30,9,17.72,17.75,17.72,17.75,4
20161101|2016-08-09 06:00,9,17.75,17.75,17.65,17.67,67
20161101|2016-08-09 06:30,9,17.65,17.65,17.63,17.63,19
20161101|2016-08-09 07:00,9,17.64,17.65,17.6,17.64,126
20161101|2016-08-09 07:30,9,17.65,17.74,17.65,17.67,215
20161101|2016-08-09 08:00,9,17.69,17.69,17.57,17.58,463
20161101|2016-08-09 08:30,9,17.55,17.63,17.45,17.45,1603
20161101|2016-08-09 09:00,9,17.5,17.57,17.25,17.27,1968
20161101|2016-08-09 09:30,9,17.28,17.37,17.27,17.32,658
20161101|2016-08-09 10:00,9,17.35,17.38,17.3,17.35,638
20161101|2016-08-09 10:30,9,17.33,17.4,17.3,17.4,339
20161101|2016-08-09 11:00,9,17.4,17.5,17.35,17.5,460
20161101|2016-08-09 11:30,9,17.45,17.54,17.45,17.47,393
20161101|2016-08-09 12:00,9,17.45,17.5,17.45,17.5,186
20161101|2016-08-09 12:30,9,17.5,17.55,17.49,17.5,395
20161101|2016-08-09 13:00,9,17.49,17.57,17.49,17.57,263
20161101|2016-08-09 13:30,9,17.56,17.64,17.55,17.6,776
20161101|2016-08-09 14:00,9,17.6,17.62,17.54,17.54,507
20161101|2016-08-09 14:30,9,17.55,17.55,17.48,17.5,528
20161101|2016-08-09 15:00,9,17.49,17.54,17.4,17.45,1294
20161101|2016-08-09 15:30,10,17.45,17.52,17.45,17.45,151
20161101|2016-08-09 16:00,10,17.45,17.45,17.44,17.45,14
20161101|2016-08-09 16:30,10,17.47,17.47,17.45,17.45,4
20161101|2016-08-09 17:00,10,17.47,17.47,17.47,17.47,6
20161101|2016-08-09 17:30,10,17.49,17.49,17.49,17.49,1
20161101|2016-08-09 18:00,10,17.49,17.49,17.49,17.49,1
20161101|2016-08-09 18:30,10,17.5,17.5,17.45,17.49,47
20161101|2016-08-09 19:00,10,17.5,17.51,17.5,17.5,9
20161101|2016-08-09 19:30,10,17.5,17.5,17.49,17.49,3
20161101|2016-08-09 20:00,10,17.49,17.51,17.49,17.51,45
20161101|2016-08-09 20:30,10,17.5,17.52,17.5,17.52,11
20161101|2016-08-09 21:00,10,17.5,17.54,17.5,17.54,60
20161101|2016-08-09 21:30,10,17.5,17.5,17.49,17.49,5
20161101|2016-08-09 22:00,10,17.49,17.49,17.49,17.49,7
20161101|2016-08-09 22:30,10,17.5,17.5,17.49,17.49,10
20161101|2016-08-09 23:00,10,17.5,17.5,17.49,17.5,6
20161101|2016-08-10 01:00,10,17.5,17.5,17.5,17.5,3
20161101|2016-08-10 01:30,10,17.5,17.51,17.5,17.51,53
20161101|2016-08-10 02:00,10,17.5,17.5,17.47,17.47,14
20161101|2016-08-10 02:30,10,17.47,17.47,17.45,17.45,64
20161101|2016-08-10 03:00,10,17.45,17.46,17.42,17.45,16
20161101|2016-08-10 03:30,10,17.42,17.43,17.42,17.42,4
20161101|2016-08-10 04:00,10,17.43,17.43,17.35,17.38,95
20161101|2016-08-10 04:30,10,17.38,17.4,17.38,17.38,8
20161101|2016-08-10 05:00,10,17.4,17.42,17.38,17.4,21
20161101|2016-08-10 05:30,10,17.4,17.4,17.35,17.4,14
20161101|2016-08-10 06:00,10,17.4,17.4,17.4,17.4,12
20161101|2016-08-10 06:30,10,17.37,17.4,17.37,17.37,3
20161101|2016-08-10 07:00,10,17.35,17.38,17.3,17.35,121
20161101|2016-08-10 07:30,10,17.37,17.38,17.3,17.35,94
20161101|2016-08-10 08:00,10,17.35,17.37,17.3,17.35,216
20161101|2016-08-10 08:30,10,17.35,17.48,17.31,17.42,2054
20161101|2016-08-10 09:00,10,17.45,17.45,17.35,17.41,1206
20161101|2016-08-10 09:30,10,17.4,17.5,17.37,17.48,893
20161101|2016-08-10 10:00,10,17.46,17.65,17.42,17.61,962
20161101|2016-08-10 10:30,10,17.62,17.75,17.61,17.68,603
20161101|2016-08-10 11:00,10,17.68,17.7,17.58,17.6,731
20161101|2016-08-10 11:30,10,17.6,17.6,17.53,17.6,270
20161101|2016-08-10 12:00,10,17.55,17.65,17.55,17.65,216
20161101|2016-08-10 12:30,10,17.65,17.7,17.63,17.66,529
20161101|2016-08-10 13:00,10,17.7,17.84,17.65,17.81,865
20161101|2016-08-10 13:30,10,17.8,17.83,17.73,17.77,717
20161101|2016-08-10 14:00,10,17.77,17.77,17.63,17.7,489
20161101|2016-08-10 14:30,10,17.65,17.75,17.65,17.65,918
20161101|2016-08-10 15:00,10,17.67,17.67,17.55,17.65,1097
20161101|2016-08-10 15:30,11,17.65,17.7,17.6,17.6,65
20161101|2016-08-10 16:00,11,17.64,17.64,17.64,17.64,15
20161101|2016-08-10 17:00,11,17.66,17.67,17.66,17.66,22
20161101|2016-08-10 18:30,11,17.63,17.67,17.63,17.67,3
20161101|2016-08-10 19:00,11,17.64,17.64,17.63,17.63,12
20161101|2016-08-10 19:30,11,17.66,17.66,17.66,17.66,2
20161101|2016-08-10 20:00,11,17.65,17.67,17.63,17.67,48
20161101|2016-08-10 20:30,11,17.63,17.65,17.63,17.63,5
20161101|2016-08-10 21:00,11,17.63,17.63,17.63,17.63,25
20161101|2016-08-10 21:30,11,17.63,17.63,17.63,17.63,12
20161101|2016-08-10 22:00,11,17.63,17.63,17.63,17.63,1
20161101|2016-08-10 22:30,11,17.63,17.63,17.6,17.6,2
20161101|2016-08-10 23:00,11,17.63,17.63,17.63,17.63,1
20161101|2016-08-11 00:30,11,17.63,17.63,17.63,17.63,1
20161101|2016-08-11 01:00,11,17.57,17.57,17.55,17.55,22
20161101|2016-08-11 01:30,11,17.53,17.53,17.5,17.53,20
20161101|2016-08-11 02:00,11,17.55,17.6,17.55,17.6,20
20161101|2016-08-11 02:30,11,17.65,17.65,17.6,17.6,6
20161101|2016-08-11 03:30,11,17.6,17.61,17.6,17.61,2
20161101|2016-08-11 04:00,11,17.58,17.58,17.55,17.55,9
20161101|2016-08-11 05:00,11,17.55,17.55,17.55,17.55,38
20161101|2016-08-11 05:30,11,17.53,17.54,17.53,17.54,6
20161101|2016-08-11 06:00,11,17.5,17.5,17.48,17.5,14
20161101|2016-08-11 06:30,11,17.5,17.5,17.5,17.5,3
20161101|2016-08-11 07:00,11,17.55,17.56,17.55,17.55,29
20161101|2016-08-11 07:30,11,17.55,17.55,17.5,17.53,18
20161101|2016-08-11 08:00,11,17.5,17.5,17.47,17.5,78
20161101|2016-08-11 08:30,11,17.45,17.48,17.33,17.45,2021
20161101|2016-08-11 09:00,11,17.5,17.55,17.37,17.37,1755
20161101|2016-08-11 09:30,11,17.38,17.45,17.33,17.45,793
20161101|2016-08-11 10:00,11,17.45,17.5,17.4,17.42,880
20161101|2016-08-11 10:30,11,17.43,17.5,17.4,17.45,693
20161101|2016-08-11 11:00,11,17.47,17.6,17.47,17.54,300
20161101|2016-08-11 11:30,11,17.52,17.6,17.52,17.56,181
20161101|2016-08-11 12:00,11,17.55,17.6,17.52,17.6,241
20161101|2016-08-11 12:30,11,17.58,17.6,17.55,17.6,189
20161101|2016-08-11 13:00,11,17.6,17.65,17.55,17.63,383
20161101|2016-08-11 13:30,11,17.6,17.7,17.6,17.65,446
20161101|2016-08-11 14:00,11,17.68,17.7,17.62,17.66,377
20161101|2016-08-11 14:30,11,17.65,17.7,17.6,17.65,492
20161101|2016-08-11 15:00,11,17.67,17.7,17.63,17.65,912
20161101|2016-08-11 15:30,12,17.6,17.62,17.57,17.6,72
20161101|2016-08-11 16:00,12,17.6,17.62,17.6,17.62,6
20161101|2016-08-11 16:30,12,17.58,17.58,17.58,17.58,1
20161101|2016-08-11 17:00,12,17.6,17.63,17.6,17.63,24
20161101|2016-08-11 17:30,12,17.63,17.63,17.6,17.6,3
20161101|2016-08-11 18:00,12,17.63,17.63,17.63,17.63,1
20161101|2016-08-11 18:30,12,17.63,17.63,17.63,17.63,80
20161101|2016-08-11 19:00,12,17.61,17.61,17.61,17.61,1
20161101|2016-08-11 20:00,12,17.61,17.61,17.61,17.61,1
20161101|2016-08-11 20:30,12,17.63,17.63,17.63,17.63,40
20161101|2016-08-11 21:30,12,17.6,17.6,17.6,17.6,3
20161101|2016-08-11 23:00,12,17.63,17.63,17.63,17.63,1
20161101|2016-08-11 23:30,12,17.6,17.6,17.6,17.6,5
20161101|2016-08-12 00:30,12,17.6,17.62,17.6,17.62,11
20161101|2016-08-12 01:00,12,17.63,17.63,17.62,17.62,6
20161101|2016-08-12 02:00,12,17.6,17.64,17.6,17.61,19
20161101|2016-08-12 02:30,12,17.6,17.63,17.58,17.58,39
20161101|2016-08-12 03:30,12,17.58,17.58,17.58,17.58,6
20161101|2016-08-12 04:00,12,17.57,17.58,17.57,17.58,26
20161101|2016-08-12 04:30,12,17.58,17.58,17.55,17.55,6
20161101|2016-08-12 05:00,12,17.6,17.65,17.57,17.62,76
20161101|2016-08-12 05:30,12,17.62,17.62,17.61,17.62,19
20161101|2016-08-12 06:00,12,17.64,17.65,17.6,17.64,92
20161101|2016-08-12 07:00,12,17.6,17.65,17.6,17.63,76
20161101|2016-08-12 07:30,12,17.65,17.73,17.64,17.7,264
20161101|2016-08-12 08:00,12,17.7,17.75,17.67,17.72,171
20161101|2016-08-12 08:30,12,17.7,17.85,17.65,17.67,1799
20161101|2016-08-12 09:00,12,17.67,17.73,17.57,17.61,565
20161101|2016-08-12 09:30,12,17.6,17.63,17.5,17.56,853
20161101|2016-08-12 10:00,12,17.55,17.59,17.5,17.5,524
20161101|2016-08-12 10:30,12,17.53,17.6,17.52,17.57,301
20161101|2016-08-12 11:00,12,17.58,17.65,17.55,17.63,411
20161101|2016-08-12 11:30,12,17.62,17.65,17.59,17.65,160
20161101|2016-08-12 12:00,12,17.63,17.75,17.63,17.7,429
20161101|2016-08-12 12:30,12,17.73,17.77,17.67,17.75,480
20161101|2016-08-12 13:00,12,17.75,17.8,17.68,17.73,220
20161101|2016-08-12 13:30,12,17.7,17.73,17.64,17.7,429
20161101|2016-08-12 14:00,12,17.7,17.7,17.63,17.65,240
20161101|2016-08-12 14:30,12,17.63,17.7,17.55,17.68,765
20161101|2016-08-12 15:00,12,17.66,17.7,17.6,17.6,803
20161101|2016-08-14 17:00,15,17.65,17.65,17.58,17.6,8
20161101|2016-08-14 17:30,15,17.6,17.6,17.55,17.56,8
20161101|2016-08-14 18:00,15,17.55,17.55,17.52,17.52,3
20161101|2016-08-14 18:30,15,17.53,17.55,17.53,17.53,6
20161101|2016-08-14 19:00,15,17.6,17.6,17.6,17.6,1
20161101|2016-08-14 19:30,15,17.57,17.57,17.57,17.57,1
20161101|2016-08-14 20:00,15,17.55,17.55,17.53,17.53,6
20161101|2016-08-14 20:30,15,17.53,17.53,17.48,17.5,94
20161101|2016-08-14 21:00,15,17.5,17.5,17.5,17.5,1
20161101|2016-08-14 21:30,15,17.5,17.52,17.49,17.5,8
20161101|2016-08-14 22:30,15,17.5,17.5,17.5,17.5,1
20161101|2016-08-14 23:00,15,17.55,17.57,17.52,17.52,25
20161101|2016-08-14 23:30,15,17.55,17.55,17.55,17.55,1
20161101|2016-08-15 00:30,15,17.53,17.53,17.53,17.53,1
20161101|2016-08-15 01:00,15,17.52,17.52,17.47,17.5,40
20161101|2016-08-15 01:30,15,17.5,17.5,17.5,17.5,38
20161101|2016-08-15 02:00,15,17.5,17.5,17.43,17.43,52
20161101|2016-08-15 02:30,15,17.45,17.45,17.42,17.44,29
20161101|2016-08-15 03:00,15,17.45,17.45,17.43,17.44,4
20161101|2016-08-15 03:30,15,17.45,17.47,17.43,17.45,43
20161101|2016-08-15 04:00,15,17.45,17.48,17.42,17.48,32
20161101|2016-08-15 04:30,15,17.48,17.48,17.46,17.48,6
20161101|2016-08-15 05:00,15,17.45,17.46,17.45,17.46,6
20161101|2016-08-15 05:30,15,17.47,17.47,17.47,17.47,1
20161101|2016-08-15 06:00,15,17.45,17.46,17.42,17.43,34
20161101|2016-08-15 06:30,15,17.43,17.43,17.37,17.39,69
20161101|2016-08-15 07:00,15,17.4,17.43,17.38,17.43,101
20161101|2016-08-15 07:30,15,17.43,17.45,17.42,17.45,186
20161101|2016-08-15 08:00,15,17.45,17.48,17.45,17.47,17
20161101|2016-08-15 08:30,15,17.45,17.47,17.35,17.43,921
20161101|2016-08-15 09:00,15,17.4,17.48,17.36,17.45,571
20161101|2016-08-15 09:30,15,17.45,17.48,17.4,17.44,559
20161101|2016-08-15 10:00,15,17.44,17.45,17.38,17.38,360
20161101|2016-08-15 10:30,15,17.39,17.44,17.35,17.44,312
20161101|2016-08-15 11:00,15,17.44,17.48,17.43,17.43,261
20161101|2016-08-15 11:30,15,17.44,17.48,17.41,17.46,438
20161101|2016-08-15 12:00,15,17.46,17.53,17.45,17.49,228
20161101|2016-08-15 12:30,15,17.5,17.5,17.42,17.49,276
20161101|2016-08-15 13:00,15,17.49,17.55,17.48,17.55,481
20161101|2016-08-15 13:30,15,17.58,17.58,17.5,17.54,538
20161101|2016-08-15 14:00,15,17.5,17.6,17.5,17.58,408
20161101|2016-08-15 14:30,15,17.58,17.58,17.5,17.55,869
20161101|2016-08-15 15:00,15,17.55,17.57,17.5,17.54,783
20161101|2016-08-15 15:30,16,17.54,17.55,17.5,17.5,30
20161101|2016-08-15 16:30,16,17.55,17.55,17.55,17.55,4
20161101|2016-08-15 17:00,16,17.55,17.55,17.53,17.53,8
20161101|2016-08-15 18:00,16,17.54,17.54,17.54,17.54,1
20161101|2016-08-15 18:30,16,17.54,17.54,17.54,17.54,11
20161101|2016-08-15 19:00,16,17.52,17.55,17.52,17.55,9
20161101|2016-08-15 19:30,16,17.52,17.52,17.49,17.5,42
20161101|2016-08-15 20:00,16,17.54,17.54,17.54,17.54,5
20161101|2016-08-15 20:30,16,17.55,17.59,17.55,17.57,36
20161101|2016-08-15 21:00,16,17.56,17.59,17.55,17.55,15
20161101|2016-08-15 22:00,16,17.55,17.55,17.55,17.55,1
20161101|2016-08-15 22:30,16,17.55,17.55,17.55,17.55,1
20161101|2016-08-16 00:00,16,17.57,17.57,17.57,17.57,1
20161101|2016-08-16 00:30,16,17.59,17.59,17.59,17.59,1
20161101|2016-08-16 01:00,16,17.55,17.55,17.55,17.55,5
20161101|2016-08-16 01:30,16,17.55,17.55,17.54,17.54,6
20161101|2016-08-16 02:00,16,17.55,17.6,17.54,17.57,12
20161101|2016-08-16 02:30,16,17.57,17.6,17.56,17.57,28
20161101|2016-08-16 03:00,16,17.6,17.6,17.57,17.6,17
20161101|2016-08-16 03:30,16,17.6,17.6,17.6,17.6,6
20161101|2016-08-16 04:00,16,17.55,17.55,17.5,17.51,156
20161101|2016-08-16 05:00,16,17.52,17.65,17.52,17.65,129
20161101|2016-08-16 05:30,16,17.6,17.62,17.6,17.62,21
20161101|2016-08-16 06:00,16,17.62,17.64,17.62,17.62,60
20161101|2016-08-16 06:30,16,17.62,17.67,17.62,17.67,58
20161101|2016-08-16 07:00,16,17.65,17.68,17.65,17.67,70
20161101|2016-08-16 07:30,16,17.67,17.73,17.66,17.71,248
20161101|2016-08-16 08:00,16,17.7,17.73,17.68,17.7,161
20161101|2016-08-16 08:30,16,17.74,17.85,17.7,17.76,1484
20161101|2016-08-16 09:00,16,17.75,17.8,17.7,17.78,608
20161101|2016-08-16 09:30,16,17.75,17.87,17.72,17.85,966
20161101|2016-08-16 10:00,16,17.85,17.85,17.73,17.78,648
20161101|2016-08-16 10:30,16,17.77,17.85,17.77,17.8,683
20161101|2016-08-16 11:00,16,17.8,17.85,17.78,17.82,393
20161101|2016-08-16 11:30,16,17.82,17.85,17.76,17.77,585
20161101|2016-08-16 12:00,16,17.77,17.86,17.76,17.85,616
20161101|2016-08-16 12:30,16,17.85,17.9,17.8,17.8,438
20161101|2016-08-16 13:00,16,17.83,17.9,17.8,17.85,420
20161101|2016-08-16 13:30,16,17.85,17.85,17.7,17.75,1732
20161101|2016-08-16 14:00,16,17.77,17.85,17.76,17.82,358
20161101|2016-08-16 14:30,16,17.82,17.9,17.8,17.9,458
20161101|2016-08-16 15:00,16,17.87,17.92,17.75,17.89,2007
20161101|2016-08-16 15:30,17,17.9,17.92,17.85,17.9,117
20161101|2016-08-16 16:00,17,17.9,17.9,17.89,17.9,30
20161101|2016-08-16 16:30,17,17.9,17.9,17.87,17.87,34
20161101|2016-08-16 17:30,17,17.87,17.87,17.87,17.87,7
20161101|2016-08-16 18:00,17,17.9,17.9,17.87,17.9,34
20161101|2016-08-16 18:30,17,17.9,17.9,17.9,17.9,5
20161101|2016-08-16 19:00,17,17.87,17.87,17.85,17.85,21
20161101|2016-08-16 20:00,17,17.85,17.93,17.83,17.9,323
20161101|2016-08-16 21:00,17,17.9,17.9,17.9,17.9,1
20161101|2016-08-16 21:30,17,17.9,17.9,17.9,17.9,1
20161101|2016-08-16 22:00,17,17.9,17.93,17.9,17.93,4
20161101|2016-08-16 22:30,17,17.88,17.89,17.87,17.87,36
20161101|2016-08-16 23:00,17,17.85,17.85,17.85,17.85,6
20161101|2016-08-16 23:30,17,17.87,17.87,17.87,17.87,7
20161101|2016-08-17 00:00,17,17.85,17.88,17.85,17.88,9
20161101|2016-08-17 00:30,17,17.9,17.9,17.87,17.9,20
20161101|2016-08-17 01:00,17,17.85,17.85,17.8,17.81,44
20161101|2016-08-17 01:30,17,17.8,17.8,17.76,17.77,82
20161101|2016-08-17 02:00,17,17.8,17.85,17.78,17.78,22
20161101|2016-08-17 02:30,17,17.8,17.9,17.8,17.9,71
20161101|2016-08-17 03:00,17,17.89,17.97,17.89,17.97,50
20161101|2016-08-17 03:30,17,17.95,17.97,17.93,17.93,32
20161101|2016-08-17 05:00,17,17.9,17.92,17.9,17.91,37
20161101|2016-08-17 05:30,17,17.92,17.92,17.9,17.9,5
20161101|2016-08-17 06:00,17,17.9,17.95,17.9,17.93,23
20161101|2016-08-17 06:30,17,17.9,17.92,17.87,17.9,51
20161101|2016-08-17 07:00,17,17.87,17.93,17.87,17.9,119
20161101|2016-08-17 07:30,17,17.9,17.9,17.87,17.87,60
20161101|2016-08-17 08:00,17,17.87,17.9,17.8,17.89,304
20161101|2016-08-17 08:30,17,17.89,18.18,17.85,18.18,1780
20161101|2016-08-17 09:00,17,18.15,18.18,18.05,18.08,1138
20161101|2016-08-17 09:30,17,18.09,18.12,18.01,18.05,1304
20161101|2016-08-17 10:00,17,18.04,18.08,17.9,18.05,3067
20161101|2016-08-17 10:30,17,18.04,18.12,18.04,18.05,481
20161101|2016-08-17 11:00,17,18.1,18.1,17.97,17.97,1269
20161101|2016-08-17 11:30,17,17.97,18,17.87,17.9,782
20161101|2016-08-17 12:00,17,17.93,17.93,17.85,17.88,297
20161101|2016-08-17 12:30,17,17.85,17.88,17.75,17.87,1002
20161101|2016-08-17 13:00,17,17.87,17.94,17.67,17.7,2083
20161101|2016-08-17 13:30,17,17.7,17.78,17.69,17.72,1734
20161101|2016-08-17 14:00,17,17.7,17.8,17.7,17.73,1187
20161101|2016-08-17 14:30,17,17.75,17.75,17.63,17.68,1518
20161101|2016-08-17 15:00,17,17.68,17.7,17.65,17.69,1433
20161101|2016-08-17 15:30,18,17.7,17.75,17.65,17.7,513
20161101|2016-08-17 16:00,18,17.68,17.68,17.65,17.65,53
20161101|2016-08-17 16:30,18,17.67,17.67,17.64,17.64,6
20161101|2016-08-17 17:30,18,17.67,17.67,17.67,17.67,2
20161101|2016-08-17 18:00,18,17.67,17.67,17.65,17.65,2
20161101|2016-08-17 19:00,18,17.69,17.69,17.69,17.69,9
20161101|2016-08-17 19:30,18,17.67,17.67,17.67,17.67,15
20161101|2016-08-17 20:00,18,17.67,17.67,17.66,17.66,29
20161101|2016-08-17 20:30,18,17.65,17.65,17.65,17.65,5
20161101|2016-08-17 21:30,18,17.65,17.65,17.65,17.65,17
20161101|2016-08-17 22:00,18,17.63,17.63,17.63,17.63,26
20161101|2016-08-17 22:30,18,17.65,17.65,17.65,17.65,1
20161101|2016-08-18 00:00,18,17.65,17.65,17.64,17.64,2
20161101|2016-08-18 00:30,18,17.65,17.65,17.65,17.65,8
20161101|2016-08-18 01:00,18,17.65,17.69,17.63,17.64,20
20161101|2016-08-18 01:30,18,17.65,17.65,17.63,17.63,25
20161101|2016-08-18 02:00,18,17.6,17.67,17.6,17.65,30
20161101|2016-08-18 02:30,18,17.7,17.7,17.67,17.67,34
20161101|2016-08-18 03:00,18,17.68,17.68,17.65,17.65,24
20161101|2016-08-18 04:00,18,17.67,17.7,17.65,17.7,116
20161101|2016-08-18 04:30,18,17.7,17.71,17.7,17.71,20
20161101|2016-08-18 05:00,18,17.7,17.72,17.7,17.7,21
20161101|2016-08-18 05:30,18,17.75,17.75,17.75,17.75,12
20161101|2016-08-18 06:00,18,17.71,17.75,17.71,17.75,37
20161101|2016-08-18 06:30,18,17.75,17.83,17.75,17.81,75
20161101|2016-08-18 07:00,18,17.84,17.86,17.8,17.8,127
20161101|2016-08-18 07:30,18,17.78,17.78,17.75,17.75,23
20161101|2016-08-18 08:00,18,17.75,17.75,17.75,17.75,5
20161101|2016-08-18 08:30,18,17.75,17.83,17.7,17.76,1074
20161101|2016-08-18 09:00,18,17.75,17.79,17.6,17.64,1388
20161101|2016-08-18 09:30,18,17.63,17.65,17.55,17.57,1174
20161101|2016-08-18 10:00,18,17.6,17.69,17.57,17.62,1233
20161101|2016-08-18 10:30,18,17.63,17.72,17.62,17.69,521
20161101|2016-08-18 11:00,18,17.69,17.8,17.69,17.8,341
20161101|2016-08-18 11:30,18,17.84,17.87,17.77,17.79,1244
20161101|2016-08-18 12:00,18,17.79,17.8,17.72,17.74,380
20161101|2016-08-18 12:30,18,17.74,17.75,17.7,17.74,356
20161101|2016-08-18 13:00,18,17.75,17.75,17.71,17.73,657
20161101|2016-08-18 13:30,18,17.75,17.77,17.7,17.73,997
20161101|2016-08-18 14:00,18,17.73,17.78,17.69,17.69,996
20161101|2016-08-18 14:30,18,17.69,17.73,17.65,17.68,916
20161101|2016-08-18 15:00,18,17.68,17.7,17.55,17.63,1795
20161101|2016-08-18 15:30,19,17.62,17.64,17.6,17.63,105
20161101|2016-08-18 16:30,19,17.63,17.63,17.63,17.63,3
20161101|2016-08-18 17:30,19,17.65,17.65,17.65,17.65,1
20161101|2016-08-18 18:00,19,17.63,17.63,17.63,17.63,5
20161101|2016-08-18 20:00,19,17.6,17.6,17.6,17.6,25
20161101|2016-08-18 21:00,19,17.65,17.65,17.65,17.65,37
20161101|2016-08-18 22:00,19,17.65,17.7,17.6,17.63,31
20161101|2016-08-18 22:30,19,17.63,17.63,17.63,17.63,11
20161101|2016-08-18 23:00,19,17.64,17.64,17.64,17.64,8
20161101|2016-08-19 01:00,19,17.6,17.63,17.6,17.63,48
20161101|2016-08-19 01:30,19,17.63,17.63,17.63,17.63,2
20161101|2016-08-19 02:00,19,17.62,17.7,17.62,17.7,135
20161101|2016-08-19 02:30,19,17.7,17.73,17.7,17.72,25
20161101|2016-08-19 03:00,19,17.72,17.82,17.72,17.8,139
20161101|2016-08-19 03:30,19,17.82,17.82,17.82,17.82,4
20161101|2016-08-19 04:00,19,17.8,17.8,17.79,17.8,13
20161101|2016-08-19 04:30,19,17.8,17.8,17.78,17.79,12
20161101|2016-08-19 05:00,19,17.75,17.76,17.75,17.76,3
20161101|2016-08-19 06:00,19,17.77,17.77,17.77,17.77,26
20161101|2016-08-19 06:30,19,17.77,17.82,17.77,17.8,71
20161101|2016-08-19 07:00,19,17.8,17.81,17.78,17.8,44
20161101|2016-08-19 07:30,19,17.76,17.78,17.73,17.75,112
20161101|2016-08-19 08:00,19,17.75,17.79,17.71,17.75,136
20161101|2016-08-19 08:30,19,17.75,17.9,17.75,17.88,2440
20161101|2016-08-19 09:00,19,17.87,17.87,17.74,17.75,1017
20161101|2016-08-19 09:30,19,17.73,17.77,17.65,17.7,776
20161101|2016-08-19 10:00,19,17.7,17.73,17.68,17.69,585
20161101|2016-08-19 10:30,19,17.69,17.75,17.69,17.73,277
20161101|2016-08-19 11:00,19,17.72,17.75,17.68,17.71,599
20161101|2016-08-19 11:30,19,17.71,17.83,17.71,17.78,582
20161101|2016-08-19 12:00,19,17.8,17.81,17.76,17.79,271
20161101|2016-08-19 12:30,19,17.79,17.79,17.72,17.74,236
20161101|2016-08-19 13:00,19,17.74,17.75,17.73,17.74,245
20161101|2016-08-19 13:30,19,17.73,17.74,17.7,17.72,488
20161101|2016-08-19 14:00,19,17.74,17.74,17.7,17.72,339
20161101|2016-08-19 14:30,19,17.72,17.75,17.7,17.74,427
20161101|2016-08-19 15:00,19,17.75,17.75,17.7,17.73,974
20161101|2016-08-21 17:00,22,17.75,17.75,17.73,17.75,7
20161101|2016-08-21 18:00,22,17.73,17.73,17.73,17.73,5
20161101|2016-08-21 18:30,22,17.74,17.75,17.74,17.75,3
20161101|2016-08-21 19:00,22,17.73,17.75,17.73,17.75,11
20161101|2016-08-21 19:30,22,17.75,17.77,17.75,17.77,12
20161101|2016-08-21 20:00,22,17.77,17.82,17.75,17.8,70
20161101|2016-08-21 20:30,22,17.8,17.8,17.75,17.8,73
20161101|2016-08-21 21:00,22,17.8,17.8,17.8,17.8,3
20161101|2016-08-21 21:30,22,17.85,17.87,17.83,17.87,19
20161101|2016-08-21 22:00,22,17.87,17.87,17.85,17.85,11
20161101|2016-08-21 22:30,22,17.8,17.85,17.8,17.85,25
20161101|2016-08-21 23:00,22,17.85,17.85,17.8,17.85,55
20161101|2016-08-21 23:30,22,17.85,17.85,17.85,17.85,11
20161101|2016-08-22 00:00,22,17.82,17.85,17.82,17.85,14
20161101|2016-08-22 00:30,22,17.85,17.86,17.84,17.86,6
20161101|2016-08-22 01:00,22,17.85,17.87,17.85,17.85,5
20161101|2016-08-22 02:00,22,17.8,17.85,17.8,17.8,45
20161101|2016-08-22 02:30,22,17.78,17.8,17.75,17.75,19
20161101|2016-08-22 03:00,22,17.7,17.73,17.68,17.7,35
20161101|2016-08-22 03:30,22,17.7,17.7,17.7,17.7,7
20161101|2016-08-22 04:00,22,17.7,17.75,17.7,17.75,10
20161101|2016-08-22 04:30,22,17.75,17.75,17.75,17.75,4
20161101|2016-08-22 05:00,22,17.8,17.85,17.8,17.85,19
20161101|2016-08-22 05:30,22,17.85,17.88,17.85,17.88,21
20161101|2016-08-22 06:00,22,17.9,17.92,17.83,17.85,27
20161101|2016-08-22 06:30,22,17.85,17.85,17.85,17.85,12
20161101|2016-08-22 07:00,22,17.85,17.85,17.79,17.79,47
20161101|2016-08-22 07:30,22,17.77,17.8,17.77,17.8,30
20161101|2016-08-22 08:00,22,17.8,17.8,17.77,17.77,72
20161101|2016-08-22 08:30,22,17.8,17.9,17.79,17.85,1626
20161101|2016-08-22 09:00,22,17.85,17.89,17.74,17.85,1744
20161101|2016-08-22 09:30,22,17.82,17.85,17.78,17.8,453
20161101|2016-08-22 10:00,22,17.8,17.97,17.8,17.94,728
20161101|2016-08-22 10:30,22,17.95,17.95,17.85,17.92,894
20161101|2016-08-22 11:00,22,17.92,17.98,17.75,17.77,784
20161101|2016-08-22 11:30,22,17.75,17.87,17.75,17.84,796
20161101|2016-08-22 12:00,22,17.84,17.94,17.8,17.9,563
20161101|2016-08-22 12:30,22,17.9,17.93,17.82,17.85,573
20161101|2016-08-22 13:00,22,17.85,17.89,17.84,17.87,437
20161101|2016-08-22 13:30,22,17.88,17.88,17.75,17.8,883
20161101|2016-08-22 14:00,22,17.8,17.83,17.77,17.78,664
20161101|2016-08-22 14:30,22,17.78,17.85,17.75,17.81,1138
20161101|2016-08-22 15:00,22,17.81,17.85,17.72,17.8,1512
20161101|2016-08-22 15:30,23,17.8,17.85,17.79,17.8,155
20161101|2016-08-22 16:00,23,17.84,17.87,17.84,17.85,33
20161101|2016-08-22 16:30,23,17.85,17.85,17.85,17.85,4
20161101|2016-08-22 17:00,23,17.85,17.85,17.85,17.85,2
20161101|2016-08-22 19:00,23,17.85,17.86,17.84,17.85,34
20161101|2016-08-22 19:30,23,17.89,17.89,17.85,17.85,6
20161101|2016-08-22 20:00,23,17.85,17.85,17.85,17.85,1
20161101|2016-08-22 20:30,23,17.85,17.9,17.82,17.9,35
20161101|2016-08-22 21:00,23,17.89,17.89,17.89,17.89,2
20161101|2016-08-22 21:30,23,17.9,17.9,17.9,17.9,2
20161101|2016-08-22 22:00,23,17.85,17.85,17.85,17.85,23
20161101|2016-08-22 23:00,23,17.8,17.8,17.77,17.79,16
20161101|2016-08-22 23:30,23,17.8,17.85,17.8,17.85,25
20161101|2016-08-23 00:00,23,17.82,17.82,17.8,17.8,52
20161101|2016-08-23 00:30,23,17.82,17.84,17.82,17.84,3
20161101|2016-08-23 01:00,23,17.8,17.84,17.8,17.8,12
20161101|2016-08-23 01:30,23,17.8,17.81,17.77,17.79,19
20161101|2016-08-23 02:00,23,17.77,17.85,17.77,17.85,64
20161101|2016-08-23 02:30,23,17.81,17.81,17.77,17.77,43
20161101|2016-08-23 03:00,23,17.77,17.77,17.7,17.73,70
20161101|2016-08-23 03:30,23,17.75,17.75,17.72,17.72,27
20161101|2016-08-23 04:00,23,17.75,17.75,17.74,17.74,13
20161101|2016-08-23 04:30,23,17.72,17.73,17.72,17.72,32
20161101|2016-08-23 05:00,23,17.72,17.73,17.71,17.71,14
20161101|2016-08-23 06:30,23,17.75,17.75,17.75,17.75,3
20161101|2016-08-23 07:00,23,17.75,17.77,17.74,17.75,92
20161101|2016-08-23 07:30,23,17.75,17.75,17.75,17.75,21
20161101|2016-08-23 08:00,23,17.72,17.72,17.72,17.72,49
20161101|2016-08-23 08:30,23,17.73,17.75,17.65,17.68,1705
20161101|2016-08-23 09:00,23,17.68,17.73,17.65,17.65,766
20161101|2016-08-23 09:30,23,17.65,17.75,17.65,17.69,627
20161101|2016-08-23 10:00,23,17.69,17.78,17.68,17.77,807
20161101|2016-08-23 10:30,23,17.75,17.8,17.72,17.76,507
20161101|2016-08-23 11:00,23,17.77,17.84,17.77,17.82,1118
20161101|2016-08-23 11:30,23,17.82,17.85,17.77,17.84,298
20161101|2016-08-23 12:00,23,17.84,17.85,17.78,17.83,455
20161101|2016-08-23 12:30,23,17.85,17.87,17.81,17.83,382
20161101|2016-08-23 13:00,23,17.85,17.9,17.81,17.83,581
20161101|2016-08-23 13:30,23,17.85,17.85,17.78,17.83,728
20161101|2016-08-23 14:00,23,17.85,17.85,17.83,17.83,198
20161101|2016-08-23 14:30,23,17.83,17.95,17.8,17.92,1523
20161101|2016-08-23 15:00,23,17.92,17.95,17.85,17.93,1192
20161101|2016-08-23 15:30,24,17.93,17.95,17.9,17.92,190
20161101|2016-08-23 17:00,24,17.94,17.95,17.94,17.95,54
20161101|2016-08-23 18:30,24,17.93,17.94,17.93,17.94,35
20161101|2016-08-23 19:00,24,17.93,17.95,17.92,17.94,46
20161101|2016-08-23 19:30,24,17.95,17.95,17.92,17.92,10
20161101|2016-08-23 20:00,24,17.95,17.95,17.95,17.95,30
20161101|2016-08-23 20:30,24,17.95,17.99,17.95,17.99,18
20161101|2016-08-23 21:00,24,18,18,18,18,8
20161101|2016-08-23 21:30,24,18,18.05,18,18.03,48
20161101|2016-08-23 22:00,24,18,18,18,18,11
20161101|2016-08-23 22:30,24,18,18,17.95,17.95,12
20161101|2016-08-23 23:30,24,17.95,17.95,17.95,17.95,7
20161101|2016-08-24 00:30,24,17.95,17.99,17.95,17.99,3
20161101|2016-08-24 01:00,24,17.95,18,17.95,18,8
20161101|2016-08-24 01:30,24,17.99,17.99,17.99,17.99,2
20161101|2016-08-24 02:00,24,18,18.05,17.95,17.95,15
20161101|2016-08-24 02:30,24,17.95,17.95,17.94,17.95,42
20161101|2016-08-24 03:00,24,17.92,17.97,17.92,17.95,30
20161101|2016-08-24 03:30,24,17.95,17.97,17.92,17.95,103
20161101|2016-08-24 04:00,24,17.92,17.97,17.92,17.95,41
20161101|2016-08-24 05:30,24,17.95,17.95,17.93,17.93,3
20161101|2016-08-24 06:00,24,17.95,17.95,17.95,17.95,2
20161101|2016-08-24 06:30,24,17.95,17.95,17.95,17.95,1
20161101|2016-08-24 07:30,24,17.94,17.94,17.9,17.9,241
20161101|2016-08-24 08:00,24,17.9,17.96,17.9,17.96,219
20161101|2016-08-24 08:30,24,17.99,18.05,17.95,18,1278
20161101|2016-08-24 09:00,24,18.02,18.08,17.98,18.05,896
20161101|2016-08-24 09:30,24,18.05,18.13,18.02,18.09,1125
20161101|2016-08-24 10:00,24,18.1,18.12,18.05,18.09,455
20161101|2016-08-24 10:30,24,18.05,18.13,18.05,18.08,523
20161101|2016-08-24 11:00,24,18.09,18.1,18.05,18.05,432
20161101|2016-08-24 11:30,24,18.07,18.07,18,18,535
20161101|2016-08-24 12:00,24,18,18.05,18,18.03,1342
20161101|2016-08-24 12:30,24,18.04,18.04,18,18.03,343
20161101|2016-08-24 13:00,24,18.03,18.15,18.02,18.1,2483
20161101|2016-08-24 13:30,24,18.1,18.13,18,18.04,1205
20161101|2016-08-24 14:00,24,18.04,18.1,18.03,18.09,1552
20161101|2016-08-24 14:30,24,18.1,18.17,17.98,17.98,2817
20161101|2016-08-24 15:00,24,18,18.07,17.98,18.05,1162
20161101|2016-08-24 15:30,25,18.02,18.04,17.95,18,462
20161101|2016-08-24 16:00,25,18,18.01,17.99,17.99,57
20161101|2016-08-24 17:00,25,18,18.07,18,18.06,139
20161101|2016-08-24 17:30,25,18.07,18.13,18.07,18.13,10
20161101|2016-08-24 18:00,25,18.1,18.1,18.1,18.1,1
20161101|2016-08-24 18:30,25,18.05,18.07,18.05,18.05,7
20161101|2016-08-24 19:00,25,18.06,18.13,18.06,18.1,38
20161101|2016-08-24 19:30,25,18.1,18.1,18.1,18.1,9
20161101|2016-08-24 20:00,25,18.08,18.12,18.05,18.1,289
20161101|2016-08-24 20:30,25,18.12,18.14,18.1,18.14,64
20161101|2016-08-24 21:00,25,18.1,18.1,18.1,18.1,1
20161101|2016-08-24 21:30,25,18.05,18.05,18.05,18.05,6
20161101|2016-08-24 22:00,25,18.04,18.07,18,18,68
20161101|2016-08-24 22:30,25,18.03,18.03,18.03,18.03,1
20161101|2016-08-24 23:00,25,18.02,18.02,18.02,18.02,1
20161101|2016-08-24 23:30,25,18.03,18.03,18.03,18.03,4
20161101|2016-08-25 00:00,25,18.03,18.03,18.03,18.03,30
20161101|2016-08-25 00:30,25,18.03,18.03,18.01,18.01,33
20161101|2016-08-25 01:00,25,18.05,18.05,18.02,18.05,18
20161101|2016-08-25 01:30,25,18.05,18.05,18.03,18.03,10
20161101|2016-08-25 02:00,25,18.05,18.11,18.03,18.05,69
20161101|2016-08-25 02:30,25,18.1,18.13,18.05,18.08,53
20161101|2016-08-25 03:00,25,18.1,18.14,18.1,18.13,20
20161101|2016-08-25 03:30,25,18.13,18.13,18.13,18.13,1
20161101|2016-08-25 04:00,25,18.13,18.13,18.05,18.05,57
20161101|2016-08-25 04:30,25,18.05,18.1,18,18.02,123
20161101|2016-08-25 05:00,25,18.02,18.1,18.02,18.06,116
20161101|2016-08-25 05:30,25,18.06,18.11,18.06,18.1,67
20161101|2016-08-25 06:00,25,18.09,18.15,18.09,18.11,35
20161101|2016-08-25 06:30,25,18.11,18.11,18.09,18.09,22
20161101|2016-08-25 07:00,25,18.09,18.1,18.05,18.09,25
20161101|2016-08-25 07:30,25,18.1,18.17,18.06,18.15,134
20161101|2016-08-25 08:00,25,18.18,18.2,18.12,18.14,48
20161101|2016-08-25 08:30,25,18.1,18.2,18,18.07,1545
20161101|2016-08-25 09:00,25,18.08,18.08,17.93,17.95,976
20161101|2016-08-25 09:30,25,17.95,18.04,17.94,17.99,922
20161101|2016-08-25 10:00,25,17.99,17.99,17.86,17.9,1089
20161101|2016-08-25 10:30,25,17.9,18.03,17.9,17.98,404
20161101|2016-08-25 11:00,25,18,18.04,17.95,17.98,252
20161101|2016-08-25 11:30,25,17.97,17.99,17.91,17.94,338
20161101|2016-08-25 12:00,25,17.93,17.99,17.93,17.95,346
20161101|2016-08-25 12:30,25,17.94,18.08,17.93,18.03,760
20161101|2016-08-25 13:00,25,18.03,18.08,18,18.03,359
20161101|2016-08-25 13:30,25,18.02,18.03,17.92,18,957
20161101|2016-08-25 14:00,25,18,18.02,17.88,17.92,666
20161101|2016-08-25 14:30,25,17.91,17.96,17.88,17.92,928
20161101|2016-08-25 15:00,25,17.92,17.95,17.85,17.85,1263
20161101|2016-08-25 15:30,26,17.9,17.93,17.85,17.85,322
20161101|2016-08-25 16:00,26,17.91,17.91,17.91,17.91,1
20161101|2016-08-25 17:00,26,17.91,17.93,17.9,17.93,23
20161101|2016-08-25 17:30,26,17.9,17.9,17.9,17.9,1
20161101|2016-08-25 19:00,26,17.95,17.95,17.95,17.95,15
20161101|2016-08-25 20:00,26,17.92,17.95,17.9,17.9,38
20161101|2016-08-25 20:30,26,17.92,17.92,17.87,17.87,25
20161101|2016-08-25 21:00,26,17.87,17.87,17.87,17.87,4
20161101|2016-08-25 21:30,26,17.87,17.87,17.87,17.87,1
20161101|2016-08-25 22:30,26,17.9,17.93,17.89,17.9,88
20161101|2016-08-25 23:00,26,17.9,17.9,17.9,17.9,3
20161101|2016-08-25 23:30,26,17.89,17.9,17.88,17.9,5
20161101|2016-08-26 00:30,26,17.9,17.9,17.9,17.9,1
20161101|2016-08-26 01:00,26,17.9,17.9,17.9,17.9,3
20161101|2016-08-26 02:00,26,17.85,17.85,17.84,17.85,25
20161101|2016-08-26 02:30,26,17.85,17.85,17.85,17.85,16
20161101|2016-08-26 03:00,26,17.85,17.9,17.85,17.88,39
20161101|2016-08-26 03:30,26,17.86,17.88,17.85,17.85,18
20161101|2016-08-26 04:00,26,17.85,17.88,17.85,17.88,22
20161101|2016-08-26 04:30,26,17.85,17.86,17.83,17.85,41
20161101|2016-08-26 05:00,26,17.85,17.89,17.85,17.89,16
20161101|2016-08-26 05:30,26,17.87,17.87,17.87,17.87,15
20161101|2016-08-26 06:00,26,17.9,17.9,17.9,17.9,3
20161101|2016-08-26 06:30,26,17.85,17.87,17.85,17.87,12
20161101|2016-08-26 07:00,26,17.88,17.95,17.85,17.87,133
20161101|2016-08-26 07:30,26,17.89,17.89,17.82,17.85,68
20161101|2016-08-26 08:00,26,17.85,17.88,17.81,17.88,111
20161101|2016-08-26 08:30,26,17.85,17.88,17.75,17.83,1435
20161101|2016-08-26 09:00,26,17.89,17.92,17.57,17.6,2395
20161101|2016-08-26 09:30,26,17.6,17.73,17.58,17.68,1070
20161101|2016-08-26 10:00,26,17.65,17.75,17.65,17.67,610
20161101|2016-08-26 10:30,26,17.67,17.98,17.67,17.95,1311
20161101|2016-08-26 11:00,26,17.95,18.19,17.95,18.07,2151
20161101|2016-08-26 11:30,26,18.07,18.15,17.95,17.99,1256
20161101|2016-08-26 12:00,26,18,18.1,17.94,18.04,747
20161101|2016-08-26 12:30,26,18,18.23,18,18.17,780
20161101|2016-08-26 13:00,26,18.2,18.3,18.13,18.28,1230
20161101|2016-08-26 13:30,26,18.28,18.32,18.16,18.2,727
20161101|2016-08-26 14:00,26,18.15,18.2,17.98,18.01,985
20161101|2016-08-26 14:30,26,18.03,18.1,17.95,18.03,1774
20161101|2016-08-26 15:00,26,18.01,18.05,18,18.03,939
20161101|2016-08-28 17:00,29,18.02,18.1,18.02,18.09,19
20161101|2016-08-28 17:30,29,18.05,18.05,18.05,18.05,2
20161101|2016-08-28 18:00,29,18.07,18.08,18.07,18.08,8
20161101|2016-08-28 18:30,29,18.05,18.05,18.05,18.05,2
20161101|2016-08-28 19:00,29,18.05,18.07,18,18,23
20161101|2016-08-28 19:30,29,18,18,18,18,1
20161101|2016-08-28 20:00,29,18,18,17.98,17.98,4
20161101|2016-08-28 20:30,29,18,18.03,18,18,21
20161101|2016-08-28 21:00,29,18,18,18,18,5
20161101|2016-08-28 23:30,29,18,18.02,18,18.01,8
20161101|2016-08-29 00:00,29,18,18,18,18,3
20161101|2016-08-29 00:30,29,17.98,18,17.98,18,5
20161101|2016-08-29 01:00,29,18,18.02,17.97,17.99,113
20161101|2016-08-29 01:30,29,17.95,18,17.95,17.99,52
20161101|2016-08-29 02:00,29,18,18,17.95,17.95,35
20161101|2016-08-29 02:30,29,17.97,18,17.95,17.98,33
20161101|2016-08-29 03:00,29,18.02,18.04,18,18,28
20161101|2016-08-29 03:30,29,18,18,17.95,17.95,29
20161101|2016-08-29 04:30,29,17.99,18,17.95,17.95,21
20161101|2016-08-29 05:30,29,17.95,17.95,17.9,17.9,32
20161101|2016-08-29 06:00,29,17.9,17.9,17.9,17.9,9
20161101|2016-08-29 06:30,29,17.88,17.89,17.88,17.89,67
20161101|2016-08-29 07:00,29,17.88,17.9,17.87,17.9,339
20161101|2016-08-29 07:30,29,17.92,17.92,17.85,17.89,176
20161101|2016-08-29 08:00,29,17.85,17.88,17.85,17.87,80
20161101|2016-08-29 08:30,29,17.87,17.9,17.78,17.85,1602
20161101|2016-08-29 09:00,29,17.83,17.9,17.8,17.85,389
20161101|2016-08-29 09:30,29,17.84,17.87,17.75,17.82,818
20161101|2016-08-29 10:00,29,17.82,17.85,17.75,17.83,622
20161101|2016-08-29 10:30,29,17.85,17.9,17.8,17.85,783
20161101|2016-08-29 11:00,29,17.83,17.9,17.8,17.85,826
20161101|2016-08-29 11:30,29,17.84,17.85,17.82,17.85,332
20161101|2016-08-29 12:00,29,17.85,17.85,17.8,17.82,301
20161101|2016-08-29 12:30,29,17.84,17.85,17.79,17.82,420
20161101|2016-08-29 13:00,29,17.81,17.9,17.81,17.9,369
20161101|2016-08-29 13:30,29,17.85,17.9,17.85,17.9,584
20161101|2016-08-29 14:00,29,17.86,17.95,17.83,17.88,695
20161101|2016-08-29 14:30,29,17.89,17.95,17.85,17.89,987
20161101|2016-08-29 15:00,29,17.89,17.9,17.8,17.87,1358
20161101|2016-08-29 15:30,30,17.87,17.9,17.8,17.9,155
20161101|2016-08-29 16:00,30,17.85,17.87,17.83,17.85,9
20161101|2016-08-29 17:30,30,17.85,17.85,17.84,17.84,3
20161101|2016-08-29 18:00,30,17.84,17.84,17.84,17.84,2
20161101|2016-08-29 18:30,30,17.85,17.85,17.85,17.85,1
20161101|2016-08-29 19:00,30,17.8,17.8,17.8,17.8,4
20161101|2016-08-29 19:30,30,17.8,17.85,17.8,17.83,28
20161101|2016-08-29 20:30,30,17.83,17.83,17.83,17.83,2
20161101|2016-08-29 21:30,30,17.83,17.83,17.83,17.83,2
20161101|2016-08-29 22:00,30,17.85,17.86,17.83,17.83,12
20161101|2016-08-29 22:30,30,17.88,17.88,17.83,17.85,13
20161101|2016-08-29 23:00,30,17.88,17.88,17.88,17.88,14
20161101|2016-08-30 00:00,30,17.88,17.88,17.88,17.88,2
20161101|2016-08-30 01:00,30,17.85,17.85,17.85,17.85,3
20161101|2016-08-30 01:30,30,17.85,17.88,17.85,17.87,7
20161101|2016-08-30 02:00,30,17.85,17.85,17.76,17.8,49
20161101|2016-08-30 04:00,30,17.81,17.81,17.79,17.81,109
20161101|2016-08-30 04:30,30,17.84,17.84,17.84,17.84,1
20161101|2016-08-30 05:00,30,17.83,17.83,17.7,17.75,690
20161101|2016-08-30 05:30,30,17.75,17.77,17.75,17.75,260
20161101|2016-08-30 06:30,30,17.76,17.77,17.75,17.76,243
20161101|2016-08-30 07:00,30,17.77,17.79,17.75,17.75,16
20161101|2016-08-30 07:30,30,17.79,17.8,17.75,17.77,181
20161101|2016-08-30 08:00,30,17.79,17.8,17.75,17.77,313
20161101|2016-08-30 08:30,30,17.75,17.8,17.7,17.77,1383
20161101|2016-08-30 09:00,30,17.77,17.85,17.73,17.85,1266
20161101|2016-08-30 09:30,30,17.85,17.9,17.75,17.75,1055
20161101|2016-08-30 10:00,30,17.79,17.83,17.7,17.78,692
20161101|2016-08-30 10:30,30,17.78,17.85,17.75,17.82,902
20161101|2016-08-30 11:00,30,17.85,17.85,17.75,17.85,619
20161101|2016-08-30 11:30,30,17.84,17.85,17.8,17.82,205
20161101|2016-08-30 12:00,30,17.82,17.85,17.8,17.8,336
20161101|2016-08-30 12:30,30,17.83,17.89,17.8,17.88,505
20161101|2016-08-30 13:00,30,17.88,17.95,17.85,17.92,756
20161101|2016-08-30 13:30,30,17.92,17.95,17.85,17.92,576
20161101|2016-08-30 14:00,30,17.92,17.93,17.85,17.88,320
20161101|2016-08-30 14:30,30,17.85,17.89,17.75,17.84,992
20161101|2016-08-30 15:00,30,17.83,17.85,17.77,17.84,950
20161101|2016-08-30 15:30,31,17.84,17.85,17.8,17.85,38
20161101|2016-08-30 16:00,31,17.82,17.82,17.82,17.82,4
20161101|2016-08-30 16:30,31,17.8,17.85,17.8,17.82,13
20161101|2016-08-30 17:00,31,17.82,17.82,17.82,17.82,4
20161101|2016-08-30 18:00,31,17.82,17.83,17.82,17.83,7
20161101|2016-08-30 19:00,31,17.85,17.88,17.82,17.87,28
20161101|2016-08-30 19:30,31,17.85,17.85,17.85,17.85,11
20161101|2016-08-30 20:00,31,17.85,17.88,17.83,17.88,37
20161101|2016-08-30 20:30,31,17.87,17.87,17.85,17.85,10
20161101|2016-08-30 21:00,31,17.86,17.86,17.86,17.86,2
20161101|2016-08-30 22:00,31,17.85,17.85,17.85,17.85,1
20161101|2016-08-30 22:30,31,17.88,17.88,17.88,17.88,4
20161101|2016-08-31 00:00,31,17.85,17.85,17.85,17.85,6
20161101|2016-08-31 00:30,31,17.83,17.83,17.83,17.83,4
20161101|2016-08-31 01:00,31,17.85,17.85,17.85,17.85,7
20161101|2016-08-31 01:30,31,17.87,17.88,17.87,17.87,25
20161101|2016-08-31 02:00,31,17.87,17.88,17.82,17.85,72
20161101|2016-08-31 02:30,31,17.85,17.85,17.81,17.83,13
20161101|2016-08-31 03:00,31,17.8,17.8,17.8,17.8,2
20161101|2016-08-31 05:00,31,17.85,17.85,17.82,17.82,110
20161101|2016-08-31 05:30,31,17.84,17.84,17.81,17.81,182
20161101|2016-08-31 06:00,31,17.81,17.83,17.77,17.81,139
20161101|2016-08-31 06:30,31,17.8,17.8,17.79,17.79,69
20161101|2016-08-31 07:00,31,17.8,17.8,17.76,17.8,192
20161101|2016-08-31 07:30,31,17.8,17.87,17.8,17.82,172
20161101|2016-08-31 08:00,31,17.81,17.85,17.81,17.81,202
20161101|2016-08-31 08:30,31,17.85,17.89,17.8,17.82,1228
20161101|2016-08-31 09:00,31,17.8,17.87,17.75,17.84,1876
20161101|2016-08-31 09:30,31,17.85,17.94,17.84,17.93,1014
20161101|2016-08-31 10:00,31,17.93,17.98,17.88,17.93,995
20161101|2016-08-31 10:30,31,17.92,17.99,17.88,17.94,1121
20161101|2016-08-31 11:00,31,17.95,18.09,17.94,18.04,1847
20161101|2016-08-31 11:30,31,18.05,18.08,17.95,18.02,1592
20161101|2016-08-31 12:00,31,18,18.03,17.93,17.95,711
20161101|2016-08-31 12:30,31,17.93,17.95,17.85,17.85,418
20161101|2016-08-31 13:00,31,17.85,17.89,17.75,17.83,2170
20161101|2016-08-31 13:30,31,17.83,17.9,17.8,17.85,769
20161101|2016-08-31 14:00,31,17.88,17.88,17.8,17.84,852
20161101|2016-08-31 14:30,31,17.82,17.85,17.75,17.82,937
20161101|2016-08-31 15:00,31,17.85,17.85,17.75,17.77,789
20161101|2016-08-31 15:30,1,17.79,17.79,17.75,17.75,53
20161101|2016-08-31 16:00,1,17.75,17.77,17.75,17.77,9
20161101|2016-08-31 17:00,1,17.75,17.78,17.75,17.77,65
20161101|2016-08-31 17:30,1,17.78,17.78,17.78,17.78,2
20161101|2016-08-31 18:00,1,17.77,17.77,17.77,17.77,9
20161101|2016-08-31 19:00,1,17.8,17.8,17.77,17.8,33
20161101|2016-08-31 19:30,1,17.8,17.8,17.8,17.8,5
20161101|2016-08-31 20:00,1,17.8,17.8,17.8,17.8,3
20161101|2016-08-31 20:30,1,17.8,17.8,17.8,17.8,2
20161101|2016-08-31 21:00,1,17.77,17.77,17.7,17.72,45
20161101|2016-08-31 21:30,1,17.74,17.74,17.72,17.72,6
20161101|2016-08-31 22:00,1,17.74,17.74,17.72,17.72,4
20161101|2016-08-31 22:30,1,17.73,17.73,17.67,17.68,75
20161101|2016-08-31 23:00,1,17.68,17.68,17.68,17.68,8
20161101|2016-08-31 23:30,1,17.7,17.7,17.7,17.7,3
20161101|2016-09-01 00:30,1,17.7,17.7,17.68,17.7,40
20161101|2016-09-01 01:00,1,17.7,17.7,17.7,17.7,5
20161101|2016-09-01 02:00,1,17.66,17.66,17.58,17.65,171
20161101|2016-09-01 02:30,1,17.65,17.65,17.62,17.63,65
20161101|2016-09-01 03:00,1,17.65,17.65,17.65,17.65,9
20161101|2016-09-01 03:30,1,17.65,17.65,17.64,17.64,10
20161101|2016-09-01 04:00,1,17.65,17.7,17.65,17.7,25
20161101|2016-09-01 04:30,1,17.7,17.74,17.69,17.71,26
20161101|2016-09-01 05:00,1,17.7,17.7,17.67,17.68,28
20161101|2016-09-01 05:30,1,17.68,17.68,17.68,17.68,5
20161101|2016-09-01 06:00,1,17.7,17.7,17.7,17.7,3
20161101|2016-09-01 06:30,1,17.7,17.71,17.68,17.69,17
20161101|2016-09-01 07:00,1,17.69,17.74,17.68,17.72,15
20161101|2016-09-01 07:30,1,17.73,17.82,17.73,17.78,416
20161101|2016-09-01 08:00,1,17.78,17.79,17.7,17.77,289
20161101|2016-09-01 08:30,1,17.75,17.85,17.7,17.8,735
20161101|2016-09-01 09:00,1,17.83,17.95,17.74,17.95,1764
20161101|2016-09-01 09:30,1,17.95,18.05,17.9,17.98,1583
20161101|2016-09-01 10:00,1,17.97,18.05,17.83,17.84,1502
20161101|2016-09-01 10:30,1,17.85,17.93,17.8,17.89,911
20161101|2016-09-01 11:00,1,17.88,17.9,17.7,17.78,991
20161101|2016-09-01 11:30,1,17.75,17.78,17.7,17.75,863
20161101|2016-09-01 12:00,1,17.75,17.76,17.7,17.73,302
20161101|2016-09-01 12:30,1,17.73,17.82,17.7,17.8,569
20161101|2016-09-01 13:00,1,17.8,17.88,17.78,17.83,1792
20161101|2016-09-01 13:30,1,17.83,17.83,17.75,17.82,468
20161101|2016-09-01 14:00,1,17.82,17.9,17.8,17.85,310
20161101|2016-09-01 14:30,1,17.85,17.88,17.7,17.78,1140
20161101|2016-09-01 15:00,1,17.75,17.8,17.7,17.75,903
20161101|2016-09-01 15:30,2,17.73,17.75,17.7,17.7,93
20161101|2016-09-01 16:30,2,17.71,17.71,17.71,17.71,3
20161101|2016-09-01 17:00,2,17.74,17.74,17.72,17.72,6
20161101|2016-09-01 18:30,2,17.75,17.75,17.75,17.75,50
20161101|2016-09-01 19:00,2,17.75,17.79,17.75,17.79,38
20161101|2016-09-01 19:30,2,17.77,17.77,17.75,17.75,43
20161101|2016-09-01 20:30,2,17.8,17.8,17.8,17.8,38
20161101|2016-09-01 21:00,2,17.8,17.8,17.78,17.79,5
20161101|2016-09-01 22:00,2,17.8,17.84,17.8,17.8,8
20161101|2016-09-01 22:30,2,17.79,17.8,17.79,17.8,24
20161101|2016-09-01 23:00,2,17.82,17.82,17.82,17.82,4
20161101|2016-09-01 23:30,2,17.82,17.82,17.82,17.82,20
20161101|2016-09-02 00:00,2,17.85,17.85,17.83,17.83,4
20161101|2016-09-02 00:30,2,17.83,17.83,17.83,17.83,1
20161101|2016-09-02 01:00,2,17.8,17.81,17.8,17.81,15
20161101|2016-09-02 01:30,2,17.82,17.82,17.82,17.82,4
20161101|2016-09-02 02:00,2,17.8,17.85,17.8,17.85,12
20161101|2016-09-02 02:30,2,17.8,17.8,17.78,17.78,8
20161101|2016-09-02 03:00,2,17.79,17.8,17.79,17.8,3
20161101|2016-09-02 03:30,2,17.77,17.8,17.77,17.8,5
20161101|2016-09-02 04:30,2,17.75,17.78,17.75,17.78,7
20161101|2016-09-02 05:00,2,17.75,17.78,17.75,17.75,14
20161101|2016-09-02 05:30,2,17.75,17.75,17.75,17.75,2
20161101|2016-09-02 06:00,2,17.75,17.75,17.75,17.75,1
20161101|2016-09-02 06:30,2,17.75,17.85,17.75,17.85,929
20161101|2016-09-02 07:00,2,17.82,17.9,17.79,17.79,644
20161101|2016-09-02 07:30,2,17.8,17.8,17.6,17.6,1133
20161101|2016-09-02 08:00,2,17.6,17.65,17.55,17.6,307
20161101|2016-09-02 08:30,2,17.57,17.67,17.5,17.53,1460
20161101|2016-09-02 09:00,2,17.54,17.6,17.5,17.54,775
20161101|2016-09-02 09:30,2,17.55,17.6,17.55,17.6,549
20161101|2016-09-02 10:00,2,17.57,17.62,17.55,17.6,621
20161101|2016-09-02 10:30,2,17.62,17.65,17.6,17.63,355
20161101|2016-09-02 11:00,2,17.63,17.73,17.6,17.65,816
20161101|2016-09-02 11:30,2,17.68,17.68,17.6,17.64,777
20161101|2016-09-02 12:00,2,17.65,17.75,17.6,17.7,1545
20161101|2016-09-02 12:30,2,17.7,17.78,17.65,17.7,1391
20161101|2016-09-02 13:00,2,17.68,17.75,17.65,17.68,538
20161101|2016-09-02 13:30,2,17.68,17.7,17.63,17.65,1034
20161101|2016-09-02 14:00,2,17.65,17.67,17.58,17.62,1128
20161101|2016-09-02 14:30,2,17.63,17.64,17.55,17.58,1536
20161101|2016-09-02 15:00,2,17.57,17.6,17.52,17.59,1626
20161101|2016-09-04 17:00,5,17.55,17.56,17.47,17.47,48
20161101|2016-09-04 17:30,5,17.5,17.5,17.45,17.45,67
20161101|2016-09-04 18:00,5,17.5,17.55,17.46,17.52,168
20161101|2016-09-04 18:30,5,17.52,17.55,17.5,17.51,18
20161101|2016-09-04 19:00,5,17.5,17.55,17.5,17.55,47
20161101|2016-09-04 20:00,5,17.52,17.52,17.52,17.52,2
20161101|2016-09-04 20:30,5,17.5,17.52,17.47,17.5,24
20161101|2016-09-04 21:00,5,17.5,17.5,17.5,17.5,1
20161101|2016-09-04 21:30,5,17.5,17.5,17.5,17.5,3
20161101|2016-09-04 22:00,5,17.55,17.57,17.53,17.54,85
20161101|2016-09-04 22:30,5,17.52,17.55,17.52,17.52,24
20161101|2016-09-04 23:00,5,17.55,17.56,17.55,17.56,53
20161101|2016-09-04 23:30,5,17.55,17.55,17.55,17.55,7
20161101|2016-09-05 00:00,5,17.57,17.57,17.55,17.55,35
20161101|2016-09-05 00:30,5,17.5,17.5,17.5,17.5,3
20161101|2016-09-05 01:00,5,17.55,17.56,17.52,17.53,81
20161101|2016-09-05 01:30,5,17.54,17.56,17.52,17.54,17
20161101|2016-09-05 02:00,5,17.55,17.58,17.55,17.55,34
20161101|2016-09-05 02:30,5,17.5,17.6,17.5,17.6,70
20161101|2016-09-05 03:30,5,17.55,17.55,17.53,17.54,17
20161101|2016-09-05 04:00,5,17.55,17.55,17.54,17.55,14
20161101|2016-09-05 04:30,5,17.55,17.56,17.55,17.55,10
20161101|2016-09-05 05:00,5,17.55,17.56,17.55,17.56,13
20161101|2016-09-05 05:30,5,17.5,17.5,17.5,17.5,13
20161101|2016-09-05 06:00,5,17.55,17.55,17.54,17.54,2
20161101|2016-09-05 06:30,5,17.54,17.55,17.54,17.55,17
20161101|2016-09-05 07:00,5,17.55,17.55,17.55,17.55,4
20161101|2016-09-05 08:00,5,17.55,17.55,17.55,17.55,1
20161101|2016-09-05 08:30,5,17.5,17.54,17.5,17.54,3
20161101|2016-09-05 09:00,5,17.55,17.6,17.53,17.6,7
20161101|2016-09-05 09:30,5,17.58,17.58,17.55,17.55,21
20161101|2016-09-05 10:00,5,17.55,17.6,17.5,17.6,39
20161101|2016-09-05 17:00,6,17.51,17.58,17.51,17.58,31
20161101|2016-09-05 17:30,6,17.56,17.56,17.5,17.5,17
20161101|2016-09-05 18:00,6,17.53,17.53,17.5,17.5,22
20161101|2016-09-05 19:00,6,17.5,17.55,17.48,17.55,22
20161101|2016-09-05 19:30,6,17.55,17.55,17.55,17.55,2
20161101|2016-09-05 20:30,6,17.5,17.5,17.48,17.5,15
20161101|2016-09-05 22:00,6,17.5,17.5,17.5,17.5,4
20161101|2016-09-06 00:00,6,17.52,17.52,17.52,17.52,2
20161101|2016-09-06 01:00,6,17.5,17.5,17.47,17.47,3
20161101|2016-09-06 01:30,6,17.48,17.48,17.47,17.47,34
20161101|2016-09-06 02:00,6,17.5,17.5,17.48,17.48,30
20161101|2016-09-06 02:30,6,17.5,17.53,17.5,17.53,7
20161101|2016-09-06 03:00,6,17.52,17.55,17.5,17.5,28
20161101|2016-09-06 03:30,6,17.5,17.5,17.5,17.5,7
20161101|2016-09-06 04:00,6,17.48,17.5,17.48,17.5,7
20161101|2016-09-06 04:30,6,17.45,17.45,17.45,17.45,1
20161101|2016-09-06 05:00,6,17.49,17.5,17.49,17.5,6
20161101|2016-09-06 05:30,6,17.47,17.5,17.47,17.48,13
20161101|2016-09-06 06:00,6,17.49,17.5,17.49,17.49,12
20161101|2016-09-06 06:30,6,17.48,17.5,17.48,17.49,20
20161101|2016-09-06 07:00,6,17.49,17.5,17.45,17.5,49
20161101|2016-09-06 07:30,6,17.48,17.5,17.48,17.5,22
20161101|2016-09-06 08:00,6,17.48,17.48,17.42,17.42,197
20161101|2016-09-06 08:30,6,17.44,17.48,17.35,17.45,1090
20161101|2016-09-06 09:00,6,17.43,17.55,17.35,17.5,1671
20161101|2016-09-06 09:30,6,17.48,17.5,17.4,17.43,811
20161101|2016-09-06 10:00,6,17.43,17.47,17.4,17.42,526
20161101|2016-09-06 10:30,6,17.4,17.44,17.35,17.35,691
20161101|2016-09-06 11:00,6,17.37,17.43,17.35,17.43,798
20161101|2016-09-06 11:30,6,17.43,17.43,17.35,17.39,405
20161101|2016-09-06 12:00,6,17.38,17.4,17.35,17.4,338
20161101|2016-09-06 12:30,6,17.37,17.39,17.35,17.37,289
20161101|2016-09-06 13:00,6,17.37,17.4,17.33,17.37,815
20161101|2016-09-06 13:30,6,17.35,17.37,17.3,17.32,712
20161101|2016-09-06 14:00,6,17.32,17.35,17.3,17.32,924
20161101|2016-09-06 14:30,6,17.32,17.35,17.23,17.25,2641
20161101|2016-09-06 15:00,6,17.25,17.28,17.16,17.17,2855
20161101|2016-09-06 15:30,7,17.18,17.2,17.15,17.15,376
20161101|2016-09-06 16:30,7,17.17,17.17,17.17,17.17,2
20161101|2016-09-06 17:30,7,17.17,17.17,17.17,17.17,1
20161101|2016-09-06 18:00,7,17.18,17.2,17.18,17.2,29
20161101|2016-09-06 18:30,7,17.18,17.2,17.15,17.18,11
20161101|2016-09-06 19:00,7,17.18,17.2,17.18,17.2,13
20161101|2016-09-06 20:30,7,17.2,17.2,17.18,17.2,13
20161101|2016-09-06 22:00,7,17.17,17.17,17.15,17.15,23
20161101|2016-09-06 22:30,7,17.17,17.2,17.17,17.2,21
20161101|2016-09-07 01:00,7,17.2,17.2,17.2,17.2,17
20161101|2016-09-07 01:30,7,17.2,17.2,17.15,17.15,12
20161101|2016-09-07 02:00,7,17.18,17.2,17.17,17.18,27
20161101|2016-09-07 02:30,7,17.18,17.18,17.13,17.15,134
20161101|2016-09-07 03:00,7,17.18,17.2,17.17,17.2,20
20161101|2016-09-07 03:30,7,17.17,17.17,17.17,17.17,16
20161101|2016-09-07 04:30,7,17.17,17.23,17.17,17.23,29
20161101|2016-09-07 05:00,7,17.22,17.22,17.18,17.18,7
20161101|2016-09-07 05:30,7,17.18,17.2,17.18,17.2,17
20161101|2016-09-07 06:00,7,17.25,17.25,17.22,17.22,2
20161101|2016-09-07 06:30,7,17.2,17.22,17.2,17.21,176
20161101|2016-09-07 07:00,7,17.2,17.25,17.2,17.23,372
20161101|2016-09-07 07:30,7,17.2,17.25,17.16,17.2,1039
20161101|2016-09-07 08:00,7,17.19,17.2,17.17,17.2,262
20161101|2016-09-07 08:30,7,17.2,17.25,17.15,17.15,1082
20161101|2016-09-07 09:00,7,17.15,17.2,17.12,17.18,1298
20161101|2016-09-07 09:30,7,17.18,17.25,17.15,17.2,1202
20161101|2016-09-07 10:00,7,17.21,17.28,17.16,17.23,1057
20161101|2016-09-07 10:30,7,17.2,17.3,17.2,17.24,1537
20161101|2016-09-07 11:00,7,17.24,17.31,17.22,17.28,763
20161101|2016-09-07 11:30,7,17.27,17.29,17.2,17.23,477
20161101|2016-09-07 12:00,7,17.23,17.24,17.2,17.23,443
20161101|2016-09-07 12:30,7,17.2,17.23,17.15,17.18,439
20161101|2016-09-07 13:00,7,17.18,17.2,17.05,17.05,620
20161101|2016-09-07 13:30,7,17.09,17.14,17.05,17.07,1212
20161101|2016-09-07 14:00,7,17.09,17.12,17.07,17.12,782
20161101|2016-09-07 14:30,7,17.12,17.15,17.1,17.13,1952
20161101|2016-09-07 15:00,7,17.1,17.15,17.08,17.12,1461
20161101|2016-09-07 15:30,8,17.12,17.15,17.1,17.15,32
20161101|2016-09-07 16:30,8,17.1,17.14,17.1,17.11,7
20161101|2016-09-07 17:00,8,17.14,17.14,17.13,17.13,3
20161101|2016-09-07 18:30,8,17.14,17.15,17.14,17.15,2
20161101|2016-09-07 19:30,8,17.13,17.13,17.13,17.13,2
20161101|2016-09-07 21:00,8,17.15,17.15,17.15,17.15,15
20161101|2016-09-07 21:30,8,17.1,17.1,17.1,17.1,14
20161101|2016-09-07 23:30,8,17.1,17.1,17.1,17.1,36
20161101|2016-09-08 00:00,8,17.1,17.1,17.1,17.1,9
20161101|2016-09-08 00:30,8,17.1,17.15,17.07,17.08,29
20161101|2016-09-08 01:00,8,17.12,17.12,17.08,17.08,33
20161101|2016-09-08 02:00,8,17.1,17.1,17.08,17.08,61
20161101|2016-09-08 02:30,8,17.08,17.08,17.05,17.06,36
20161101|2016-09-08 03:00,8,17.05,17.05,17.03,17.03,12
20161101|2016-09-08 03:30,8,17.05,17.05,17.03,17.05,50
20161101|2016-09-08 04:00,8,17.05,17.06,17.05,17.05,71
20161101|2016-09-08 04:30,8,17.06,17.06,17.06,17.06,6
20161101|2016-09-08 05:00,8,17.05,17.1,17.05,17.06,79
20161101|2016-09-08 05:30,8,17.09,17.09,17.09,17.09,2
20161101|2016-09-08 06:00,8,17.1,17.1,17.09,17.09,36
20161101|2016-09-08 06:30,8,17.09,17.14,17.05,17.14,20
20161101|2016-09-08 07:00,8,17.1,17.13,17.07,17.07,80
20161101|2016-09-08 07:30,8,17.1,17.2,17.06,17.14,179
20161101|2016-09-08 08:00,8,17.13,17.29,17.1,17.1,654
20161101|2016-09-08 08:30,8,17.15,17.27,17.15,17.24,1748
20161101|2016-09-08 09:00,8,17.25,17.3,17.19,17.3,968
20161101|2016-09-08 09:30,8,17.28,17.32,17.2,17.25,1405
20161101|2016-09-08 10:00,8,17.25,17.27,17.15,17.2,1066
20161101|2016-09-08 10:30,8,17.19,17.25,17.17,17.22,582
20161101|2016-09-08 11:00,8,17.19,17.27,17.19,17.25,490
20161101|2016-09-08 11:30,8,17.24,17.29,17.2,17.24,503
20161101|2016-09-08 12:00,8,17.24,17.27,17.2,17.25,306
20161101|2016-09-08 12:30,8,17.27,17.32,17.24,17.29,524
20161101|2016-09-08 13:00,8,17.25,17.3,17.2,17.29,561
20161101|2016-09-08 13:30,8,17.29,17.29,17.15,17.17,432
20161101|2016-09-08 14:00,8,17.16,17.22,17.15,17.22,856
20161101|2016-09-08 14:30,8,17.22,17.25,17.15,17.22,955
20161101|2016-09-08 15:00,8,17.21,17.3,17.2,17.29,1387
20161101|2016-09-08 15:30,9,17.28,17.3,17.25,17.3,21
20161101|2016-09-08 16:00,9,17.27,17.27,17.25,17.25,13
20161101|2016-09-08 17:30,9,17.26,17.26,17.26,17.26,8
20161101|2016-09-08 18:00,9,17.25,17.25,17.25,17.25,5
20161101|2016-09-08 19:00,9,17.26,17.27,17.26,17.27,12
20161101|2016-09-08 19:30,9,17.25,17.27,17.23,17.27,52
20161101|2016-09-08 20:30,9,17.25,17.27,17.24,17.27,58
20161101|2016-09-08 21:30,9,17.3,17.3,17.27,17.27,10
20161101|2016-09-08 22:30,9,17.25,17.25,17.25,17.25,5
20161101|2016-09-09 01:00,9,17.25,17.25,17.25,17.25,22
20161101|2016-09-09 01:30,9,17.27,17.3,17.27,17.3,27
20161101|2016-09-09 02:00,9,17.3,17.35,17.3,17.35,111
20161101|2016-09-09 02:30,9,17.34,17.35,17.33,17.33,15
20161101|2016-09-09 03:00,9,17.33,17.4,17.33,17.38,170
20161101|2016-09-09 03:30,9,17.35,17.38,17.33,17.34,94
20161101|2016-09-09 04:00,9,17.34,17.34,17.3,17.33,20
20161101|2016-09-09 04:30,9,17.34,17.34,17.34,17.34,1
20161101|2016-09-09 05:00,9,17.33,17.37,17.33,17.35,97
20161101|2016-09-09 05:30,9,17.35,17.39,17.35,17.35,102
20161101|2016-09-09 06:00,9,17.38,17.38,17.36,17.37,48
20161101|2016-09-09 06:30,9,17.38,17.48,17.38,17.47,154
20161101|2016-09-09 07:00,9,17.48,17.63,17.45,17.59,828
20161101|2016-09-09 07:30,9,17.55,17.67,17.5,17.63,436
20161101|2016-09-09 08:00,9,17.63,17.65,17.58,17.64,587
20161101|2016-09-09 08:30,9,17.62,17.75,17.56,17.68,3395
20161101|2016-09-09 09:00,9,17.68,17.82,17.65,17.7,3284
20161101|2016-09-09 09:30,9,17.7,17.93,17.7,17.78,2373
20161101|2016-09-09 10:00,9,17.78,17.88,17.75,17.78,1682
20161101|2016-09-09 10:30,9,17.78,18.08,17.77,18,1507
20161101|2016-09-09 11:00,9,18.01,18.05,17.93,17.98,2442
20161101|2016-09-09 11:30,9,17.98,18.07,17.97,18.02,1650
20161101|2016-09-09 12:00,9,18.02,18.22,18.02,18.11,3557
20161101|2016-09-09 12:30,9,18.12,18.45,18.08,18.32,4042
20161101|2016-09-09 13:00,9,18.32,18.45,18.25,18.25,2543
20161101|2016-09-09 13:30,9,18.25,18.4,18.2,18.38,2528
20161101|2016-09-09 14:00,9,18.38,18.58,18.35,18.39,3253
20161101|2016-09-09 14:30,9,18.39,18.85,18.39,18.82,5312
20161101|2016-09-09 15:00,9,18.8,19,18.78,18.78,4275
20161101|2016-09-11 17:00,12,18.8,19.05,18.74,19.05,515
20161101|2016-09-11 17:30,12,19.07,19.18,19.02,19.12,551
20161101|2016-09-11 18:00,12,19.1,19.1,18.93,18.94,39
20161101|2016-09-11 18:30,12,18.95,18.95,18.85,18.87,53
20161101|2016-09-11 19:00,12,18.85,18.88,18.74,18.75,139
20161101|2016-09-11 19:30,12,18.7,18.77,18.7,18.75,42
20161101|2016-09-11 20:00,12,18.75,18.78,18.74,18.75,124
20161101|2016-09-11 20:30,12,18.8,18.97,18.78,18.97,73
20161101|2016-09-11 21:00,12,18.97,19.1,18.9,19,117
20161101|2016-09-11 21:30,12,19.01,19.05,18.98,19.04,49
20161101|2016-09-11 22:00,12,19.05,19.1,19.04,19.1,16
20161101|2016-09-11 22:30,12,19.1,19.22,19.1,19.2,44
20161101|2016-09-11 23:00,12,19.2,19.25,19.18,19.18,49
20161101|2016-09-11 23:30,12,19.16,19.17,19.02,19.02,12
20161101|2016-09-12 00:00,12,19,19.11,18.98,19.11,49
20161101|2016-09-12 00:30,12,19.08,19.12,19,19.05,157
20161101|2016-09-12 01:00,12,19.05,19.2,19.03,19.15,33
20161101|2016-09-12 01:30,12,19.1,19.1,18.98,19.06,191
20161101|2016-09-12 02:00,12,19.07,19.21,18.99,19,333
20161101|2016-09-12 02:30,12,19,19.14,18.99,19.11,242
20161101|2016-09-12 03:00,12,19.1,19.15,18.95,19.05,475
20161101|2016-09-12 03:30,12,19.01,19.08,18.98,19.03,222
20161101|2016-09-12 04:00,12,19.03,19.04,18.92,18.95,76
20161101|2016-09-12 04:30,12,19,19.07,18.95,19.03,86
20161101|2016-09-12 05:00,12,19.03,19.06,19.03,19.06,30
20161101|2016-09-12 05:30,12,19.05,19.05,19,19,48
20161101|2016-09-12 06:00,12,19.03,19.06,19,19.03,98
20161101|2016-09-12 06:30,12,19.03,19.07,18.95,18.95,435
20161101|2016-09-12 07:00,12,18.9,18.98,18.73,18.75,635
20161101|2016-09-12 07:30,12,18.75,18.9,18.68,18.75,877
20161101|2016-09-12 08:00,12,18.73,18.79,18.7,18.78,669
20161101|2016-09-12 08:30,12,18.75,18.93,18.4,18.55,8618
20161101|2016-09-12 09:00,12,18.56,18.56,18.3,18.3,2383
20161101|2016-09-12 09:30,12,18.3,18.5,18.2,18.3,2362
20161101|2016-09-12 10:00,12,18.27,18.34,18.11,18.24,3910
20161101|2016-09-12 10:30,12,18.24,18.33,18.05,18.14,3259
20161101|2016-09-12 11:00,12,18.15,18.18,18.03,18.1,1783
20161101|2016-09-12 11:30,12,18.1,18.25,18.07,18.12,2015
20161101|2016-09-12 12:00,12,18.12,18.23,17.98,18.2,2788
20161101|2016-09-12 12:30,12,18.23,18.33,18.08,18.1,2601
20161101|2016-09-12 13:00,12,18.1,18.1,17.9,18,1339
20161101|2016-09-12 13:30,12,17.95,18.03,17.87,18,2069
20161101|2016-09-12 14:00,12,18,18.05,17.89,17.9,2242
20161101|2016-09-12 14:30,12,17.89,17.95,17.75,17.89,5008
20161101|2016-09-12 15:00,12,17.89,18,17.85,17.98,1825
20161101|2016-09-12 15:30,13,17.98,18.02,17.95,17.95,251
20161101|2016-09-12 16:00,13,17.98,18,17.97,17.97,9
20161101|2016-09-12 16:30,13,18,18,17.97,18,36
20161101|2016-09-12 17:00,13,18,18.03,17.95,18,194
20161101|2016-09-12 17:30,13,17.99,17.99,17.99,17.99,6
20161101|2016-09-12 18:00,13,17.99,17.99,17.99,17.99,42
20161101|2016-09-12 18:30,13,17.97,17.97,17.97,17.97,1
20161101|2016-09-12 19:00,13,17.99,17.99,17.93,17.94,221
20161101|2016-09-12 19:30,13,17.94,18.04,17.94,18.04,173
20161101|2016-09-12 20:00,13,18.04,18.04,17.98,18,171
20161101|2016-09-12 20:30,13,18,18.05,18,18.04,75
20161101|2016-09-12 21:00,13,18.05,18.05,18,18.03,78
20161101|2016-09-12 21:30,13,18,18.02,17.97,18.02,67
20161101|2016-09-12 22:00,13,18,18,18,18,1
20161101|2016-09-12 22:30,13,18,18.09,18,18.09,57
20161101|2016-09-12 23:00,13,18.09,18.09,18.03,18.03,138
20161101|2016-09-12 23:30,13,18.03,18.03,18.01,18.02,12
20161101|2016-09-13 00:00,13,18.02,18.09,18.02,18.05,125
20161101|2016-09-13 00:30,13,18.05,18.13,18.05,18.12,90
20161101|2016-09-13 01:00,13,18.15,18.18,18.1,18.14,118
20161101|2016-09-13 01:30,13,18.15,18.2,18.12,18.15,161
20161101|2016-09-13 02:00,13,18.17,18.25,18.15,18.2,229
20161101|2016-09-13 02:30,13,18.25,18.28,18.2,18.22,281
20161101|2016-09-13 03:00,13,18.24,18.34,18.22,18.3,201
20161101|2016-09-13 03:30,13,18.33,18.33,18.28,18.28,37
20161101|2016-09-13 04:00,13,18.3,18.3,18.25,18.26,113
20161101|2016-09-13 04:30,13,18.28,18.31,18.27,18.3,55
20161101|2016-09-13 05:00,13,18.28,18.29,18.25,18.25,67
20161101|2016-09-13 05:30,13,18.21,18.22,18.16,18.22,265
20161101|2016-09-13 06:00,13,18.22,18.24,18.2,18.22,79
20161101|2016-09-13 06:30,13,18.24,18.3,18.2,18.21,625
20161101|2016-09-13 07:00,13,18.24,18.24,18.13,18.2,482
20161101|2016-09-13 07:30,13,18.2,18.4,18.2,18.28,751
20161101|2016-09-13 08:00,13,18.3,18.38,18.27,18.29,662
20161101|2016-09-13 08:30,13,18.31,18.65,18.2,18.64,3946
20161101|2016-09-13 09:00,13,18.64,18.95,18.63,18.87,5051
20161101|2016-09-13 09:30,13,18.85,18.9,18.6,18.85,2860
20161101|2016-09-13 10:00,13,18.88,19.15,18.83,19.05,4316
20161101|2016-09-13 10:30,13,19.06,19.3,19.05,19.2,3535
20161101|2016-09-13 11:00,13,19.17,19.2,18.87,19.07,3335
20161101|2016-09-13 11:30,13,19.07,19.33,19,19.23,1783
20161101|2016-09-13 12:00,13,19.24,19.36,19,19.04,2767
20161101|2016-09-13 12:30,13,19,19.24,18.88,19.2,2659
20161101|2016-09-13 13:00,13,19.18,19.4,19.14,19.38,2443
20161101|2016-09-13 13:30,13,19.38,19.49,19.1,19.33,5849
20161101|2016-09-13 14:00,13,19.35,19.4,19.04,19.09,5331
20161101|2016-09-13 14:30,13,19.06,19.27,18.8,19.08,7109
20161101|2016-09-13 15:00,13,19.09,19.15,18.8,18.8,4268
20161101|2016-09-13 15:30,14,18.76,18.8,18.7,18.8,164
20161101|2016-09-13 16:00,14,18.75,18.77,18.75,18.77,20
20161101|2016-09-13 16:30,14,18.76,18.76,18.76,18.76,1
20161101|2016-09-13 17:00,14,18.75,18.79,18.73,18.77,62
20161101|2016-09-13 17:30,14,18.78,18.8,18.78,18.8,78
20161101|2016-09-13 18:00,14,18.78,18.8,18.76,18.8,14
20161101|2016-09-13 18:30,14,18.85,18.85,18.79,18.8,11
20161101|2016-09-13 19:00,14,18.78,18.78,18.62,18.7,318
20161101|2016-09-13 19:30,14,18.7,18.75,18.68,18.75,23
20161101|2016-09-13 20:00,14,18.8,18.8,18.7,18.72,37
20161101|2016-09-13 20:30,14,18.7,18.75,18.7,18.75,52
20161101|2016-09-13 21:00,14,18.73,18.74,18.62,18.74,299
20161101|2016-09-13 21:30,14,18.7,18.74,18.7,18.73,23
20161101|2016-09-13 22:00,14,18.73,18.75,18.7,18.72,19
20161101|2016-09-13 22:30,14,18.74,18.8,18.74,18.8,22
20161101|2016-09-13 23:00,14,18.8,18.8,18.75,18.8,8
20161101|2016-09-13 23:30,14,18.77,18.78,18.73,18.73,13
20161101|2016-09-14 00:00,14,18.73,18.73,18.7,18.7,6
20161101|2016-09-14 00:30,14,18.73,18.77,18.73,18.77,7
20161101|2016-09-14 01:00,14,18.75,18.78,18.75,18.75,23
20161101|2016-09-14 01:30,14,18.7,18.74,18.67,18.7,29
20161101|2016-09-14 02:00,14,18.7,18.84,18.68,18.77,192
20161101|2016-09-14 02:30,14,18.79,18.91,18.79,18.86,294
20161101|2016-09-14 03:00,14,18.85,18.85,18.68,18.72,91
20161101|2016-09-14 03:30,14,18.72,18.75,18.6,18.65,99
20161101|2016-09-14 04:00,14,18.7,18.89,18.69,18.8,138
20161101|2016-09-14 04:30,14,18.85,18.85,18.75,18.75,66
20161101|2016-09-14 05:00,14,18.78,18.8,18.75,18.75,25
20161101|2016-09-14 05:30,14,18.7,18.75,18.7,18.7,52
20161101|2016-09-14 06:00,14,18.7,18.74,18.6,18.64,127
20161101|2016-09-14 06:30,14,18.65,18.69,18.65,18.65,105
20161101|2016-09-14 07:00,14,18.65,18.73,18.6,18.7,240
20161101|2016-09-14 07:30,14,18.68,18.7,18.55,18.67,600
20161101|2016-09-14 08:00,14,18.68,19.03,18.67,18.87,881
20161101|2016-09-14 08:30,14,18.9,19.17,18.7,18.9,5445
20161101|2016-09-14 09:00,14,18.95,18.96,18.58,18.65,2744
20161101|2016-09-14 09:30,14,18.65,18.8,18.45,18.71,3257
20161101|2016-09-14 10:00,14,18.7,18.77,18.52,18.63,2005
20161101|2016-09-14 10:30,14,18.6,18.75,18.6,18.65,1710
20161101|2016-09-14 11:00,14,18.63,18.7,18.53,18.62,809
20161101|2016-09-14 11:30,14,18.6,18.85,18.6,18.79,1114
20161101|2016-09-14 12:00,14,18.8,18.85,18.68,18.8,899
20161101|2016-09-14 12:30,14,18.77,19.15,18.7,19.09,2429
20161101|2016-09-14 13:00,14,19.1,19.24,19.03,19.08,2364
20161101|2016-09-14 13:30,14,19.1,19.22,18.92,18.96,2301
20161101|2016-09-14 14:00,14,18.97,19.3,18.95,19.25,2083
20161101|2016-09-14 14:30,14,19.25,19.26,18.97,19.02,2642
20161101|2016-09-14 15:00,14,19,19.35,18.99,19.28,2722
20161101|2016-09-14 15:30,15,19.25,19.3,19.2,19.2,115
20161101|2016-09-14 16:00,15,19.24,19.24,19.22,19.24,14
20161101|2016-09-14 16:30,15,19.25,19.25,19.24,19.25,25
20161101|2016-09-14 17:00,15,19.25,19.3,19.25,19.25,75
20161101|2016-09-14 17:30,15,19.24,19.24,19.23,19.23,5
20161101|2016-09-14 18:00,15,19.23,19.24,19.21,19.21,11
20161101|2016-09-14 18:30,15,19.2,19.2,19.2,19.2,2
20161101|2016-09-14 19:00,15,19.2,19.22,19.19,19.2,12
20161101|2016-09-14 19:30,15,19.2,19.2,19.2,19.2,4
20161101|2016-09-14 20:00,15,19.2,19.2,19.2,19.2,5
20161101|2016-09-14 20:30,15,19.16,19.37,19.16,19.35,136
20161101|2016-09-14 21:00,15,19.39,19.39,19.35,19.35,28
20161101|2016-09-14 21:30,15,19.35,19.39,19.33,19.37,16
20161101|2016-09-14 22:00,15,19.37,19.37,19.35,19.35,8
20161101|2016-09-14 22:30,15,19.35,19.35,19.3,19.32,7
20161101|2016-09-14 23:00,15,19.33,19.33,19.29,19.29,59
20161101|2016-09-14 23:30,15,19.3,19.3,19.29,19.29,6
20161101|2016-09-15 00:00,15,19.25,19.27,19.23,19.24,160
20161101|2016-09-15 00:30,15,19.23,19.23,19.2,19.22,7
20161101|2016-09-15 01:00,15,19.17,19.22,19.17,19.2,36
20161101|2016-09-15 01:30,15,19.2,19.27,19.2,19.25,46
20161101|2016-09-15 02:00,15,19.25,19.3,19.09,19.17,196
20161101|2016-09-15 02:30,15,19.17,19.2,19.11,19.15,334
20161101|2016-09-15 03:00,15,19.15,19.17,19.08,19.13,213
20161101|2016-09-15 03:30,15,19.15,19.16,19.08,19.1,45
20161101|2016-09-15 04:00,15,19.11,19.13,19.08,19.1,73
20161101|2016-09-15 04:30,15,19.1,19.1,18.97,19,153
20161101|2016-09-15 05:00,15,19.01,19.05,18.95,19,81
20161101|2016-09-15 05:30,15,19,19,18.9,18.95,138
20161101|2016-09-15 06:00,15,18.95,19.12,18.95,19.07,178
20161101|2016-09-15 06:30,15,19.05,19.1,18.93,18.93,180
20161101|2016-09-15 07:00,15,18.93,18.96,18.89,18.94,302
20161101|2016-09-15 07:30,15,18.94,19.18,18.89,19.1,1225
20161101|2016-09-15 08:00,15,19.09,19.35,19.05,19.11,1515
20161101|2016-09-15 08:30,15,19.13,19.45,18.98,19.25,6983
20161101|2016-09-15 09:00,15,19.24,19.28,18.91,19.02,3707
20161101|2016-09-15 09:30,15,19,19.15,18.83,18.85,2544
20161101|2016-09-15 10:00,15,18.85,18.88,18.62,18.7,3338
20161101|2016-09-15 10:30,15,18.64,18.78,18.54,18.74,1685
20161101|2016-09-15 11:00,15,18.74,18.81,18.65,18.75,1289
20161101|2016-09-15 11:30,15,18.75,18.94,18.73,18.8,2194
20161101|2016-09-15 12:00,15,18.75,18.77,18.58,18.7,2914
20161101|2016-09-15 12:30,15,18.67,18.7,18.53,18.54,1055
20161101|2016-09-15 13:00,15,18.53,18.6,18.45,18.59,1087
20161101|2016-09-15 13:30,15,18.59,18.65,18.54,18.55,864
20161101|2016-09-15 14:00,15,18.58,18.72,18.5,18.62,3095
20161101|2016-09-15 14:30,15,18.6,18.7,18.55,18.6,1825
20161101|2016-09-15 15:00,15,18.6,18.85,18.58,18.85,3697
20161101|2016-09-15 15:30,16,18.85,18.85,18.75,18.75,193
20161101|2016-09-15 16:00,16,18.75,18.79,18.73,18.73,21
20161101|2016-09-15 16:30,16,18.78,18.78,18.76,18.76,36
20161101|2016-09-15 17:00,16,18.75,18.85,18.75,18.84,143
20161101|2016-09-15 17:30,16,18.83,18.85,18.8,18.8,43
20161101|2016-09-15 18:00,16,18.8,18.82,18.79,18.8,34
20161101|2016-09-15 18:30,16,18.8,18.86,18.79,18.85,23
20161101|2016-09-15 19:00,16,18.85,18.86,18.81,18.81,15
20161101|2016-09-15 19:30,16,18.82,18.85,18.82,18.85,7
20161101|2016-09-15 20:00,16,18.85,18.85,18.85,18.85,4
20161101|2016-09-15 20:30,16,18.8,18.8,18.8,18.8,2
20161101|2016-09-15 21:00,16,18.8,18.8,18.8,18.8,5
20161101|2016-09-15 22:00,16,18.8,18.85,18.8,18.85,7
20161101|2016-09-15 23:00,16,18.86,18.9,18.85,18.85,6
20161101|2016-09-15 23:30,16,18.86,18.86,18.85,18.85,3
20161101|2016-09-16 00:00,16,18.84,18.84,18.84,18.84,2
20161101|2016-09-16 00:30,16,18.84,18.84,18.84,18.84,3
20161101|2016-09-16 01:00,16,18.85,18.9,18.85,18.88,88
20161101|2016-09-16 01:30,16,18.86,18.9,18.85,18.89,92
20161101|2016-09-16 02:00,16,18.87,18.9,18.78,18.8,116
20161101|2016-09-16 02:30,16,18.83,18.88,18.83,18.85,68
20161101|2016-09-16 03:00,16,18.85,18.9,18.83,18.9,35
20161101|2016-09-16 03:30,16,18.9,18.99,18.9,18.95,130
20161101|2016-09-16 04:00,16,18.93,18.95,18.83,18.83,129
20161101|2016-09-16 04:30,16,18.88,18.88,18.78,18.87,156
20161101|2016-09-16 05:00,16,18.87,19.03,18.87,19.01,285
20161101|2016-09-16 05:30,16,19.01,19.03,18.93,18.99,109
20161101|2016-09-16 06:00,16,19,19.04,18.97,19.02,64
20161101|2016-09-16 06:30,16,19,19.06,19,19.05,210
20161101|2016-09-16 07:00,16,19.05,19.05,18.89,18.95,735
20161101|2016-09-16 07:30,16,18.95,19,18.85,18.86,602
20161101|2016-09-16 08:00,16,18.89,18.98,18.82,18.95,585
20161101|2016-09-16 08:30,16,18.95,19.1,18.9,18.95,5408
20161101|2016-09-16 09:00,16,18.95,19.15,18.92,19,2151
20161101|2016-09-16 09:30,16,19,19,18.67,18.81,3563
20161101|2016-09-16 10:00,16,18.8,18.88,18.75,18.83,3307
20161101|2016-09-16 10:30,16,18.83,18.88,18.65,18.67,3827
20161101|2016-09-16 11:00,16,18.65,18.7,18.52,18.56,2016
20161101|2016-09-16 11:30,16,18.57,18.73,18.52,18.69,949
20161101|2016-09-16 12:00,16,18.7,18.73,18.61,18.73,789
20161101|2016-09-16 12:30,16,18.75,18.98,18.72,18.87,1522
20161101|2016-09-16 13:00,16,18.89,18.98,18.77,18.77,1341
20161101|2016-09-16 13:30,16,18.76,18.76,18.65,18.73,918
20161101|2016-09-16 14:00,16,18.74,18.74,18.56,18.6,1762
20161101|2016-09-16 14:30,16,18.57,18.58,18.37,18.43,2498
20161101|2016-09-16 15:00,16,18.46,18.47,18.28,18.3,2605
20161101|2016-09-18 17:00,19,18.4,18.4,18.18,18.2,82
20161101|2016-09-18 17:30,19,18.19,18.23,18.19,18.2,64
20161101|2016-09-18 18:00,19,18.19,18.2,18.19,18.2,7
20161101|2016-09-18 18:30,19,18.19,18.19,18.02,18.15,247
20161101|2016-09-18 19:00,19,18.1,18.15,18.1,18.15,6
20161101|2016-09-18 19:30,19,18.15,18.15,18.15,18.15,2
20161101|2016-09-18 20:00,19,18.1,18.1,18.1,18.1,4
20161101|2016-09-18 20:30,19,18.15,18.15,18.07,18.15,35
20161101|2016-09-18 21:00,19,18.1,18.12,18.05,18.05,15
20161101|2016-09-18 21:30,19,18.05,18.1,18.05,18.05,11
20161101|2016-09-18 22:00,19,18.07,18.09,18.05,18.09,15
20161101|2016-09-18 22:30,19,18.05,18.08,18.05,18.08,9
20161101|2016-09-18 23:00,19,18.08,18.13,18.08,18.1,22
20161101|2016-09-18 23:30,19,18.1,18.1,18.07,18.1,47
20161101|2016-09-19 00:00,19,18.1,18.1,18.03,18.08,25
20161101|2016-09-19 00:30,19,18.08,18.08,18.07,18.07,2
20161101|2016-09-19 01:00,19,18.05,18.06,18,18.01,64
20161101|2016-09-19 01:30,19,18.05,18.05,18.03,18.03,21
20161101|2016-09-19 02:00,19,18,18.05,17.98,18,252
20161101|2016-09-19 02:30,19,18.01,18.01,17.88,17.95,101
20161101|2016-09-19 03:00,19,17.98,18.02,17.95,17.96,182
20161101|2016-09-19 03:30,19,17.95,17.96,17.92,17.95,77
20161101|2016-09-19 04:00,19,17.96,17.96,17.86,17.9,94
20161101|2016-09-19 04:30,19,17.9,17.99,17.9,17.96,83
20161101|2016-09-19 05:00,19,17.95,17.97,17.95,17.96,28
20161101|2016-09-19 05:30,19,17.95,18.05,17.95,18.01,246
20161101|2016-09-19 06:00,19,18.02,18.1,18,18,125
20161101|2016-09-19 06:30,19,18,18.01,17.95,17.95,109
20161101|2016-09-19 07:00,19,17.96,18,17.95,17.99,146
20161101|2016-09-19 07:30,19,17.97,18.1,17.95,18.06,388
20161101|2016-09-19 08:00,19,18.1,18.15,18.05,18.08,443
20161101|2016-09-19 08:30,19,18.05,18.05,17.75,17.77,3117
20161101|2016-09-19 09:00,19,17.79,17.9,17.75,17.87,1776
20161101|2016-09-19 09:30,19,17.87,17.97,17.8,17.92,1135
20161101|2016-09-19 10:00,19,17.91,18.08,17.8,18.08,3911
20161101|2016-09-19 10:30,19,18.06,18.08,17.9,17.93,2840
20161101|2016-09-19 11:00,19,17.92,18.24,17.85,18.12,2475
20161101|2016-09-19 11:30,19,18.13,18.27,18.1,18.27,1665
20161101|2016-09-19 12:00,19,18.29,18.31,18.15,18.22,1319
20161101|2016-09-19 12:30,19,18.22,18.44,18.2,18.2,2435
20161101|2016-09-19 13:00,19,18.23,18.23,18.13,18.13,2196
20161101|2016-09-19 13:30,19,18.13,18.14,17.9,17.94,4023
20161101|2016-09-19 14:00,19,17.94,18.1,17.91,18.09,2518
20161101|2016-09-19 14:30,19,18.06,18.2,17.98,18.18,3707
20161101|2016-09-19 15:00,19,18.15,18.17,17.96,18,3362
20161101|2016-09-19 15:30,20,18,18.05,17.95,18.05,201
20161101|2016-09-19 16:00,20,18.01,18.01,18.01,18.01,2
20161101|2016-09-19 16:30,20,18.01,18.01,18.01,18.01,3
20161101|2016-09-19 17:00,20,18.01,18.02,18,18.01,20
20161101|2016-09-19 17:30,20,18,18.02,18,18.01,15
20161101|2016-09-19 18:00,20,18,18,17.97,18,20
20161101|2016-09-19 18:30,20,17.97,18.02,17.95,18,20
20161101|2016-09-19 19:00,20,18,18.01,18,18,24
20161101|2016-09-19 19:30,20,17.98,17.98,17.95,17.97,7
20161101|2016-09-19 20:00,20,17.95,17.98,17.93,17.95,33
20161101|2016-09-19 20:30,20,17.91,17.91,17.82,17.85,143
20161101|2016-09-19 21:00,20,17.85,17.88,17.84,17.88,8
20161101|2016-09-19 21:30,20,17.87,17.87,17.85,17.85,2
20161101|2016-09-19 22:00,20,17.89,17.89,17.85,17.85,38
20161101|2016-09-19 23:00,20,17.9,17.9,17.9,17.9,6
20161101|2016-09-19 23:30,20,17.9,17.9,17.9,17.9,1
20161101|2016-09-20 00:00,20,17.9,17.9,17.9,17.9,1
20161101|2016-09-20 00:30,20,17.9,17.9,17.86,17.86,2
20161101|2016-09-20 01:00,20,17.85,17.86,17.83,17.83,17
20161101|2016-09-20 01:30,20,17.85,17.85,17.8,17.8,76
20161101|2016-09-20 02:00,20,17.85,17.91,17.8,17.85,283
20161101|2016-09-20 02:30,20,17.89,17.9,17.79,17.85,205
20161101|2016-09-20 03:00,20,17.85,17.9,17.85,17.9,102
20161101|2016-09-20 03:30,20,17.89,17.95,17.89,17.9,56
20161101|2016-09-20 04:00,20,17.9,17.9,17.89,17.9,30
20161101|2016-09-20 04:30,20,17.86,17.88,17.85,17.85,33
20161101|2016-09-20 05:00,20,17.85,17.89,17.8,17.88,170
20161101|2016-09-20 05:30,20,17.88,17.9,17.83,17.88,162
20161101|2016-09-20 06:00,20,17.88,17.9,17.85,17.87,60
20161101|2016-09-20 06:30,20,17.9,17.94,17.87,17.93,152
20161101|2016-09-20 07:00,20,17.9,17.95,17.85,17.88,209
20161101|2016-09-20 07:30,20,17.9,17.95,17.88,17.93,621
20161101|2016-09-20 08:00,20,17.93,17.95,17.87,17.89,748
20161101|2016-09-20 08:30,20,17.87,18.1,17.87,18.05,3482
20161101|2016-09-20 09:00,20,18.01,18.1,17.97,18,2540
20161101|2016-09-20 09:30,20,18,18.18,17.98,18.08,3373
20161101|2016-09-20 10:00,20,18.1,18.15,18.01,18.09,1749
20161101|2016-09-20 10:30,20,18.09,18.2,18.03,18.13,2180
20161101|2016-09-20 11:00,20,18.15,18.18,18.07,18.12,1190
20161101|2016-09-20 11:30,20,18.1,18.18,18.08,18.17,3496
20161101|2016-09-20 12:00,20,18.17,18.24,18.12,18.15,1537
20161101|2016-09-20 12:30,20,18.15,18.19,18.07,18.08,1481
20161101|2016-09-20 13:00,20,18.08,18.19,18.07,18.13,1193
20161101|2016-09-20 13:30,20,18.15,18.2,18.09,18.14,1315
20161101|2016-09-20 14:00,20,18.14,18.18,17.98,18.08,1957
20161101|2016-09-20 14:30,20,18.05,18.1,17.95,18.09,3334
20161101|2016-09-20 15:00,20,18.09,18.25,18.03,18.24,2275
20161101|2016-09-20 15:30,21,18.23,18.25,18.15,18.18,196
20161101|2016-09-20 16:00,21,18.19,18.22,18.17,18.22,91
20161101|2016-09-20 16:30,21,18.18,18.18,18.13,18.17,43
20161101|2016-09-20 17:00,21,18.18,18.2,18.13,18.13,137
20161101|2016-09-20 17:30,21,18.13,18.13,18.1,18.12,36
20161101|2016-09-20 18:00,21,18.15,18.15,18.15,18.15,2
20161101|2016-09-20 18:30,21,18.12,18.17,18.12,18.17,13
20161101|2016-09-20 19:00,21,18.15,18.17,18.15,18.17,29
20161101|2016-09-20 19:30,21,18.15,18.17,18.14,18.15,22
20161101|2016-09-20 20:00,21,18.15,18.24,18.15,18.2,46
20161101|2016-09-20 20:30,21,18.21,18.22,18.19,18.2,43
20161101|2016-09-20 21:00,21,18.2,18.26,18.2,18.25,58
20161101|2016-09-20 21:30,21,18.2,18.2,18.19,18.2,10
20161101|2016-09-20 22:00,21,18.22,18.22,18.22,18.22,3
20161101|2016-09-20 22:30,21,18.17,18.21,18.08,18.12,35
20161101|2016-09-20 23:00,21,18.1,18.28,18.08,18.2,235
20161101|2016-09-20 23:30,21,18.15,18.15,18,18,175
20161101|2016-09-21 00:00,21,17.98,18,17.88,18,272
20161101|2016-09-21 00:30,21,18,18.03,18,18,44
20161101|2016-09-21 01:00,21,17.95,17.95,17.88,17.95,63
20161101|2016-09-21 01:30,21,17.97,17.97,17.9,17.9,37
20161101|2016-09-21 02:00,21,17.87,17.92,17.81,17.9,383
20161101|2016-09-21 02:30,21,17.88,18,17.85,17.98,172
20161101|2016-09-21 03:00,21,18,18.1,17.98,18.03,463
20161101|2016-09-21 03:30,21,18.04,18.04,17.95,18,201
20161101|2016-09-21 04:00,21,18,18.05,18,18.05,109
20161101|2016-09-21 04:30,21,18,18,17.95,17.98,125
20161101|2016-09-21 05:00,21,17.95,17.95,17.9,17.9,38
20161101|2016-09-21 05:30,21,17.9,17.93,17.83,17.85,313
20161101|2016-09-21 06:00,21,17.85,17.88,17.85,17.87,30
20161101|2016-09-21 06:30,21,17.87,17.97,17.87,17.94,290
20161101|2016-09-21 07:00,21,17.95,17.95,17.9,17.95,86
20161101|2016-09-21 07:30,21,17.92,18.12,17.92,18.1,2203
20161101|2016-09-21 08:00,21,18.1,18.13,17.9,17.94,1387
20161101|2016-09-21 08:30,21,17.9,17.95,17.7,17.83,6377
20161101|2016-09-21 09:00,21,17.83,17.84,17.7,17.72,2827
20161101|2016-09-21 09:30,21,17.72,17.95,17.7,17.93,1886
20161101|2016-09-21 10:00,21,17.9,18.02,17.85,17.93,3465
20161101|2016-09-21 10:30,21,17.93,18.1,17.9,18.03,2532
20161101|2016-09-21 11:00,21,18.02,18.17,17.95,18.12,1845
20161101|2016-09-21 11:30,21,18.12,18.2,18,18,2282
20161101|2016-09-21 12:00,21,18.02,18.08,17.95,18.04,894
20161101|2016-09-21 12:30,21,18,18.05,17.9,17.98,1731
20161101|2016-09-21 13:00,21,17.97,18.02,17.6,17.72,13634
20161101|2016-09-21 13:30,21,17.72,17.75,17.38,17.4,11192
20161101|2016-09-21 14:00,21,17.4,17.48,17.25,17.36,4808
20161101|2016-09-21 14:30,21,17.35,17.4,17.2,17.25,6328
20161101|2016-09-21 15:00,21,17.25,17.5,17.2,17.48,10686
20161101|2016-09-21 15:30,22,17.42,17.42,17.3,17.3,656
20161101|2016-09-21 16:00,22,17.35,17.35,17.3,17.32,23
20161101|2016-09-21 16:30,22,17.34,17.35,17.33,17.33,40
20161101|2016-09-21 17:00,22,17.35,17.35,17.33,17.35,99
20161101|2016-09-21 17:30,22,17.35,17.35,17.34,17.35,39
20161101|2016-09-21 18:00,22,17.33,17.33,17.33,17.33,2
20161101|2016-09-21 18:30,22,17.35,17.35,17.35,17.35,18
20161101|2016-09-21 19:00,22,17.3,17.3,17.3,17.3,1
20161101|2016-09-21 21:00,22,17.33,17.33,17.33,17.33,3
20161101|2016-09-21 21:30,22,17.3,17.35,17.3,17.35,7
20161101|2016-09-21 22:30,22,17.3,17.31,17.28,17.3,181
20161101|2016-09-21 23:00,22,17.3,17.3,17.3,17.3,15
20161101|2016-09-22 00:00,22,17.3,17.3,17.3,17.3,2
20161101|2016-09-22 01:00,22,17.34,17.35,17.34,17.35,52
20161101|2016-09-22 01:30,22,17.3,17.32,17.27,17.27,70
20161101|2016-09-22 02:00,22,17.25,17.28,17.2,17.23,503
20161101|2016-09-22 02:30,22,17.25,17.29,17.22,17.25,86
20161101|2016-09-22 03:00,22,17.25,17.25,17.22,17.22,46
20161101|2016-09-22 03:30,22,17.23,17.25,17.2,17.22,49
20161101|2016-09-22 04:00,22,17.22,17.23,17.05,17.08,699
20161101|2016-09-22 04:30,22,17.05,17.1,17.05,17.09,46
20161101|2016-09-22 05:00,22,17.07,17.08,17,17.02,353
20161101|2016-09-22 05:30,22,17,17.03,16.95,17,304
20161101|2016-09-22 06:00,22,16.99,17.03,16.95,17,362
20161101|2016-09-22 06:30,22,16.98,17,16.95,17,172
20161101|2016-09-22 07:00,22,17,17.05,16.95,16.95,633
20161101|2016-09-22 07:30,22,16.99,17,16.85,16.89,1226
20161101|2016-09-22 08:00,22,16.9,17,16.85,16.95,1351
20161101|2016-09-22 08:30,22,16.95,17,16.85,16.93,6977
20161101|2016-09-22 09:00,22,16.93,17.1,16.9,16.9,6757
20161101|2016-09-22 09:30,22,16.9,17,16.89,16.94,3632
20161101|2016-09-22 10:00,22,16.94,17.02,16.9,16.98,4166
20161101|2016-09-22 10:30,22,16.98,17,16.85,16.85,2536
20161101|2016-09-22 11:00,22,16.85,16.99,16.85,16.93,1368
20161101|2016-09-22 11:30,22,16.93,16.97,16.85,16.9,2109
20161101|2016-09-22 12:00,22,16.93,16.93,16.8,16.9,4367
20161101|2016-09-22 12:30,22,16.88,16.97,16.8,16.94,2376
20161101|2016-09-22 13:00,22,16.9,17.08,16.85,16.97,3855
20161101|2016-09-22 13:30,22,16.97,17,16.85,16.89,3704
20161101|2016-09-22 14:00,22,16.9,16.94,16.85,16.89,2229
20161101|2016-09-22 14:30,22,16.9,16.93,16.85,16.89,4023
20161101|2016-09-22 15:00,22,16.85,17,16.85,16.87,2729
20161101|2016-09-22 15:30,23,16.85,16.9,16.8,16.85,1035
20161101|2016-09-22 16:00,23,16.83,16.85,16.8,16.8,54
20161101|2016-09-22 16:30,23,16.82,16.82,16.82,16.82,1
20161101|2016-09-22 17:00,23,16.83,16.83,16.75,16.79,161
20161101|2016-09-22 17:30,23,16.8,16.82,16.77,16.78,210
20161101|2016-09-22 18:00,23,16.8,16.82,16.8,16.81,19
20161101|2016-09-22 18:30,23,16.8,16.84,16.8,16.84,14
20161101|2016-09-22 19:00,23,16.8,16.88,16.8,16.82,219
20161101|2016-09-22 19:30,23,16.82,16.85,16.82,16.84,76
20161101|2016-09-22 20:00,23,16.84,16.85,16.82,16.82,8
20161101|2016-09-22 20:30,23,16.8,16.8,16.8,16.8,3
20161101|2016-09-22 21:00,23,16.82,16.84,16.78,16.84,68
20161101|2016-09-22 22:30,23,16.83,16.85,16.8,16.85,5
20161101|2016-09-22 23:00,23,16.84,16.84,16.84,16.84,6
20161101|2016-09-23 00:00,23,16.85,16.85,16.8,16.8,6
20161101|2016-09-23 00:30,23,16.8,16.84,16.8,16.84,28
20161101|2016-09-23 01:00,23,16.85,16.85,16.82,16.82,7
20161101|2016-09-23 01:30,23,16.8,16.85,16.8,16.85,24
20161101|2016-09-23 02:00,23,16.85,16.87,16.82,16.85,213
20161101|2016-09-23 02:30,23,16.9,16.95,16.9,16.91,265
20161101|2016-09-23 03:00,23,16.9,16.95,16.9,16.94,25
20161101|2016-09-23 03:30,23,16.94,16.95,16.9,16.95,55
20161101|2016-09-23 04:00,23,16.9,16.92,16.85,16.9,345
20161101|2016-09-23 04:30,23,16.85,16.92,16.8,16.88,166
20161101|2016-09-23 05:00,23,16.9,16.92,16.87,16.87,73
20161101|2016-09-23 05:30,23,16.88,16.92,16.85,16.92,26
20161101|2016-09-23 06:00,23,16.88,16.95,16.87,16.92,23
20161101|2016-09-23 06:30,23,16.93,16.95,16.85,16.87,284
20161101|2016-09-23 07:00,23,16.85,16.89,16.75,16.83,1618
20161101|2016-09-23 07:30,23,16.83,16.85,16.77,16.77,443
20161101|2016-09-23 08:00,23,16.77,16.93,16.75,16.92,529
20161101|2016-09-23 08:30,23,16.92,16.95,16.85,16.93,3768
20161101|2016-09-23 09:00,23,16.95,16.95,16.82,16.85,4847
20161101|2016-09-23 09:30,23,16.83,16.89,16.82,16.84,2718
20161101|2016-09-23 10:00,23,16.83,16.85,16.7,16.82,2962
20161101|2016-09-23 10:30,23,16.8,16.85,16.7,16.81,2302
20161101|2016-09-23 11:00,23,16.82,16.85,16.74,16.76,1803
20161101|2016-09-23 11:30,23,16.75,16.8,16.7,16.7,1028
20161101|2016-09-23 12:00,23,16.72,16.83,16.7,16.77,2405
20161101|2016-09-23 12:30,23,16.75,16.95,16.75,16.9,2252
20161101|2016-09-23 13:00,23,16.91,16.94,16.8,16.83,2336
20161101|2016-09-23 13:30,23,16.85,16.85,16.75,16.78,3072
20161101|2016-09-23 14:00,23,16.78,16.83,16.72,16.72,2395
20161101|2016-09-23 14:30,23,16.74,16.9,16.71,16.9,3489
20161101|2016-09-23 15:00,23,16.9,17.1,16.85,17.06,11739
20161101|2016-09-25 17:00,26,17.05,17.06,16.87,16.89,191
20161101|2016-09-25 17:30,26,16.9,16.93,16.9,16.9,27
20161101|2016-09-25 18:00,26,16.9,16.95,16.9,16.95,9
20161101|2016-09-25 18:30,26,16.95,17.03,16.95,17.03,50
20161101|2016-09-25 19:00,26,17.02,17.03,16.95,16.95,51
20161101|2016-09-25 19:30,26,16.95,16.95,16.94,16.94,5
20161101|2016-09-25 20:00,26,16.97,17.04,16.96,17.04,49
20161101|2016-09-25 20:30,26,17,17.15,17,17.12,87
20161101|2016-09-25 21:00,26,17.12,17.14,17.05,17.08,51
20161101|2016-09-25 21:30,26,17.1,17.19,17.09,17.14,95
20161101|2016-09-25 22:30,26,17.09,17.09,17.04,17.07,25
20161101|2016-09-25 23:00,26,17.08,17.14,17.05,17.12,106
20161101|2016-09-25 23:30,26,17.13,17.17,17.11,17.14,119
20161101|2016-09-26 00:00,26,17.15,17.16,17.13,17.14,56
20161101|2016-09-26 00:30,26,17.14,17.23,17.14,17.18,168
20161101|2016-09-26 01:00,26,17.17,17.2,17.15,17.18,49
20161101|2016-09-26 01:30,26,17.21,17.21,17.15,17.15,107
20161101|2016-09-26 02:00,26,17.15,17.35,17.15,17.34,586
20161101|2016-09-26 02:30,26,17.32,17.6,17.3,17.48,868
20161101|2016-09-26 03:00,26,17.5,17.65,17.42,17.5,2210
20161101|2016-09-26 03:30,26,17.53,17.55,17.45,17.48,536
20161101|2016-09-26 04:00,26,17.5,17.53,17.4,17.45,458
20161101|2016-09-26 04:30,26,17.49,17.55,17.47,17.52,68
20161101|2016-09-26 05:00,26,17.52,17.52,17.39,17.4,186
20161101|2016-09-26 05:30,26,17.4,17.44,17.4,17.44,39
20161101|2016-09-26 06:00,26,17.43,17.43,17.38,17.4,220
20161101|2016-09-26 06:30,26,17.35,17.44,17.35,17.41,334
20161101|2016-09-26 07:00,26,17.4,17.42,17.35,17.38,335
20161101|2016-09-26 07:30,26,17.37,17.47,17.37,17.43,458
20161101|2016-09-26 08:00,26,17.42,17.48,17.42,17.43,602
20161101|2016-09-26 08:30,26,17.45,17.79,17.4,17.62,8205
20161101|2016-09-26 09:00,26,17.62,17.67,17.4,17.57,5093
20161101|2016-09-26 09:30,26,17.57,17.57,17.35,17.47,3533
20161101|2016-09-26 10:00,26,17.46,17.63,17.45,17.58,2991
20161101|2016-09-26 10:30,26,17.58,17.7,17.5,17.55,3500
20161101|2016-09-26 11:00,26,17.55,17.6,17.45,17.5,1253
20161101|2016-09-26 11:30,26,17.49,17.53,17.3,17.42,4779
20161101|2016-09-26 12:00,26,17.43,17.65,17.4,17.6,1330
20161101|2016-09-26 12:30,26,17.6,17.68,17.5,17.56,1965
20161101|2016-09-26 13:00,26,17.56,17.6,17.5,17.54,1845
20161101|2016-09-26 13:30,26,17.54,17.6,17.5,17.53,1583
20161101|2016-09-26 14:00,26,17.55,17.58,17.4,17.43,4472
20161101|2016-09-26 14:30,26,17.43,17.55,17.35,17.45,6094
20161101|2016-09-26 15:00,26,17.47,17.48,17.36,17.37,4520
20161101|2016-09-26 15:30,27,17.4,17.4,17.3,17.3,1608
20161101|2016-09-26 16:00,27,17.35,17.35,17.34,17.34,23
20161101|2016-09-26 16:30,27,17.33,17.35,17.33,17.35,9
20161101|2016-09-26 17:00,27,17.35,17.35,17.31,17.35,68
20161101|2016-09-26 17:30,27,17.35,17.37,17.33,17.35,134
20161101|2016-09-26 18:00,27,17.33,17.35,17.3,17.33,12
20161101|2016-09-26 18:30,27,17.33,17.38,17.33,17.35,47
20161101|2016-09-26 19:00,27,17.38,17.55,17.38,17.49,403
20161101|2016-09-26 19:30,27,17.5,17.53,17.46,17.52,209
20161101|2016-09-26 20:00,27,17.5,17.5,17.26,17.3,213
20161101|2016-09-26 20:30,27,17.27,17.34,17.12,17.15,563
20161101|2016-09-26 21:00,27,17.12,17.15,17.05,17.13,410
20161101|2016-09-26 21:30,27,17.1,17.1,17.02,17.09,58
20161101|2016-09-26 22:00,27,17.05,17.05,17.05,17.05,9
20161101|2016-09-26 22:30,27,17.02,17.03,16.95,16.95,131
20161101|2016-09-26 23:00,27,17,17,16.95,16.95,37
20161101|2016-09-26 23:30,27,16.97,16.99,16.97,16.99,2
20161101|2016-09-27 00:00,27,16.95,17,16.95,16.98,92
20161101|2016-09-27 00:30,27,17,17,16.95,16.95,55
20161101|2016-09-27 01:00,27,16.95,17,16.95,17,87
20161101|2016-09-27 01:30,27,16.95,16.96,16.95,16.96,9
20161101|2016-09-27 02:00,27,17,17.05,16.95,17.05,248
20161101|2016-09-27 02:30,27,17.05,17.13,17.02,17.1,148
20161101|2016-09-27 03:00,27,17.1,17.11,17.08,17.1,53
20161101|2016-09-27 03:30,27,17.05,17.21,17.05,17.21,177
20161101|2016-09-27 04:00,27,17.25,17.4,17.23,17.36,411
20161101|2016-09-27 04:30,27,17.35,17.42,17.27,17.3,197
20161101|2016-09-27 05:00,27,17.3,17.35,17.25,17.29,228
20161101|2016-09-27 05:30,27,17.25,17.28,17.22,17.22,38
20161101|2016-09-27 06:00,27,17.2,17.26,17.19,17.26,116
20161101|2016-09-27 06:30,27,17.25,17.28,17.25,17.27,55
20161101|2016-09-27 07:00,27,17.25,17.38,17.23,17.38,418
20161101|2016-09-27 07:30,27,17.35,17.47,17.35,17.42,661
20161101|2016-09-27 08:00,27,17.45,17.63,17.44,17.5,1711
20161101|2016-09-27 08:30,27,17.5,17.6,17.12,17.12,8416
20161101|2016-09-27 09:00,27,17.1,17.15,16.95,17.03,4389
20161101|2016-09-27 09:30,27,17.02,17.19,17.01,17.11,6871
20161101|2016-09-27 10:00,27,17.13,17.13,16.97,16.98,3219
20161101|2016-09-27 10:30,27,16.99,16.99,16.85,16.92,2678
20161101|2016-09-27 11:00,27,16.92,16.95,16.75,16.8,4015
20161101|2016-09-27 11:30,27,16.78,16.83,16.73,16.74,3106
20161101|2016-09-27 12:00,27,16.74,16.8,16.7,16.73,3053
20161101|2016-09-27 12:30,27,16.72,16.85,16.68,16.8,4011
20161101|2016-09-27 13:00,27,16.77,16.8,16.7,16.8,1716
20161101|2016-09-27 13:30,27,16.78,16.82,16.74,16.79,1577
20161101|2016-09-27 14:00,27,16.79,16.89,16.7,16.85,2820
20161101|2016-09-27 14:30,27,16.88,16.95,16.75,16.75,3837
20161101|2016-09-27 15:00,27,16.79,16.88,16.75,16.88,5279
20161101|2016-09-27 15:30,28,16.85,16.88,16.8,16.8,405
20161101|2016-09-27 16:00,28,16.85,16.87,16.84,16.87,75
20161101|2016-09-27 16:30,28,16.86,16.86,16.86,16.86,10
20161101|2016-09-27 17:00,28,16.88,16.88,16.88,16.88,2
20161101|2016-09-27 17:30,28,16.88,16.88,16.88,16.88,11
20161101|2016-09-27 18:00,28,16.88,16.93,16.87,16.93,59
20161101|2016-09-27 18:30,28,16.92,16.93,16.9,16.9,20
20161101|2016-09-27 19:00,28,16.9,16.95,16.88,16.93,92
20161101|2016-09-27 19:30,28,16.95,16.98,16.95,16.96,120
20161101|2016-09-27 20:00,28,16.96,17.07,16.96,17.03,143
20161101|2016-09-27 20:30,28,17.05,17.05,17,17,30
20161101|2016-09-27 21:00,28,17.05,17.05,17,17.02,41
20161101|2016-09-27 21:30,28,17.02,17.02,17.01,17.01,8
20161101|2016-09-27 22:00,28,17,17,17,17,5
20161101|2016-09-27 22:30,28,17.01,17.1,17,17.05,105
20161101|2016-09-27 23:00,28,17.05,17.1,17.02,17.02,55
20161101|2016-09-27 23:30,28,17.03,17.05,16.98,17,81
20161101|2016-09-28 00:00,28,17,17.05,17,17.05,20
20161101|2016-09-28 00:30,28,17.05,17.05,16.96,16.97,56
20161101|2016-09-28 01:00,28,16.95,16.96,16.94,16.95,97
20161101|2016-09-28 01:30,28,16.92,16.95,16.9,16.9,20
20161101|2016-09-28 02:00,28,16.85,16.88,16.75,16.75,270
20161101|2016-09-28 02:30,28,16.75,16.8,16.66,16.66,233
20161101|2016-09-28 03:00,28,16.7,16.7,16.65,16.68,37
20161101|2016-09-28 03:30,28,16.7,16.73,16.68,16.7,280
20161101|2016-09-28 04:00,28,16.7,16.99,16.68,16.95,441
20161101|2016-09-28 04:30,28,16.98,16.98,16.9,16.9,58
20161101|2016-09-28 05:00,28,16.9,16.92,16.87,16.88,84
20161101|2016-09-28 05:30,28,16.88,16.88,16.82,16.83,75
20161101|2016-09-28 06:00,28,16.82,16.85,16.82,16.83,107
20161101|2016-09-28 06:30,28,16.83,16.9,16.78,16.85,297
20161101|2016-09-28 07:00,28,16.85,16.87,16.77,16.83,453
20161101|2016-09-28 07:30,28,16.8,16.88,16.75,16.86,257
20161101|2016-09-28 08:00,28,16.85,16.85,16.7,16.7,706
20161101|2016-09-28 08:30,28,16.75,16.87,16.65,16.78,4798
20161101|2016-09-28 09:00,28,16.77,16.98,16.75,16.94,4313
20161101|2016-09-28 09:30,28,16.9,17.1,16.87,17.07,5450
20161101|2016-09-28 10:00,28,17.08,17.19,16.98,17,3851
20161101|2016-09-28 10:30,28,17.04,17.14,16.9,16.94,2713
20161101|2016-09-28 11:00,28,16.94,17,16.85,16.89,1371
20161101|2016-09-28 11:30,28,16.87,16.95,16.78,16.87,1424
20161101|2016-09-28 12:00,28,16.87,17,16.83,16.85,1326
20161101|2016-09-28 12:30,28,16.84,16.85,16.78,16.83,1378
20161101|2016-09-28 13:00,28,16.8,16.9,16.6,16.68,3818
20161101|2016-09-28 13:30,28,16.69,16.73,16.6,16.65,2816
20161101|2016-09-28 14:00,28,16.63,16.75,16.6,16.68,2336
20161101|2016-09-28 14:30,28,16.7,16.73,16.6,16.65,4772
20161101|2016-09-28 15:00,28,16.65,16.75,16.6,16.7,7904
20161101|2016-09-28 15:30,29,16.7,16.7,16.67,16.69,896
20161101|2016-09-28 16:00,29,16.7,16.7,16.65,16.65,129
20161101|2016-09-28 16:30,29,16.69,16.69,16.67,16.69,66
20161101|2016-09-28 17:00,29,16.7,16.73,16.69,16.73,211
20161101|2016-09-28 17:30,29,16.7,16.71,16.69,16.7,32
20161101|2016-09-28 18:00,29,16.7,16.7,16.69,16.69,9
20161101|2016-09-28 18:30,29,16.69,16.72,16.67,16.7,94
20161101|2016-09-28 19:00,29,16.7,16.75,16.69,16.69,89
20161101|2016-09-28 19:30,29,16.7,16.75,16.69,16.69,28
20161101|2016-09-28 20:00,29,16.7,16.7,16.68,16.68,23
20161101|2016-09-28 20:30,29,16.7,16.72,16.67,16.67,144
20161101|2016-09-28 21:00,29,16.69,16.7,16.69,16.7,17
20161101|2016-09-28 21:30,29,16.69,16.7,16.65,16.69,26
20161101|2016-09-28 22:00,29,16.67,16.67,16.67,16.67,1
20161101|2016-09-28 22:30,29,16.67,16.7,16.67,16.68,18
20161101|2016-09-28 23:00,29,16.68,16.68,16.66,16.66,6
20161101|2016-09-28 23:30,29,16.7,16.7,16.67,16.68,4
20161101|2016-09-29 00:00,29,16.68,16.7,16.67,16.67,7
20161101|2016-09-29 00:30,29,16.68,16.7,16.65,16.68,15
20161101|2016-09-29 01:00,29,16.65,16.65,16.65,16.65,11
20161101|2016-09-29 01:30,29,16.67,16.69,16.65,16.65,31
20161101|2016-09-29 02:00,29,16.7,16.75,16.7,16.7,237
20161101|2016-09-29 02:30,29,16.65,16.72,16.65,16.7,129
20161101|2016-09-29 03:00,29,16.67,16.68,16.66,16.68,10
20161101|2016-09-29 03:30,29,16.68,16.7,16.67,16.68,16
20161101|2016-09-29 04:30,29,16.7,16.7,16.7,16.7,6
20161101|2016-09-29 05:30,29,16.7,16.7,16.69,16.7,66
20161101|2016-09-29 06:00,29,16.7,16.7,16.65,16.7,110
20161101|2016-09-29 06:30,29,16.7,16.74,16.67,16.74,151
20161101|2016-09-29 07:00,29,16.74,16.85,16.73,16.79,535
20161101|2016-09-29 07:30,29,16.79,16.83,16.75,16.78,237
20161101|2016-09-29 08:00,29,16.78,16.83,16.75,16.75,191
20161101|2016-09-29 08:30,29,16.77,16.83,16.65,16.68,5087
20161101|2016-09-29 09:00,29,16.69,16.72,16.51,16.58,6962
20161101|2016-09-29 09:30,29,16.55,16.69,16.55,16.69,6020
20161101|2016-09-29 10:00,29,16.69,16.91,16.67,16.78,6922
20161101|2016-09-29 10:30,29,16.77,16.82,16.7,16.73,3848
20161101|2016-09-29 11:00,29,16.74,16.75,16.62,16.67,2270
20161101|2016-09-29 11:30,29,16.7,17.38,16.67,17.3,8748
20161101|2016-09-29 12:00,29,17.3,17.63,17.28,17.4,11043
20161101|2016-09-29 12:30,29,17.4,17.83,17.34,17.67,9179
20161101|2016-09-29 13:00,29,17.7,17.74,17,17.05,9909
20161101|2016-09-29 13:30,29,17.06,17.37,17,17.34,6102
20161101|2016-09-29 14:00,29,17.32,17.54,17.18,17.25,5625
20161101|2016-09-29 14:30,29,17.26,17.38,17.18,17.34,6004
20161101|2016-09-29 15:00,29,17.3,17.32,17,17.05,6807
20161101|2016-09-29 15:30,30,17.05,17.15,17,17.15,777
20161101|2016-09-29 16:00,30,17.15,17.2,17.14,17.2,50
20161101|2016-09-29 16:30,30,17.15,17.25,17.15,17.22,133
20161101|2016-09-29 17:00,30,17.25,17.28,17.15,17.22,176
20161101|2016-09-29 17:30,30,17.22,17.25,17.19,17.25,31
20161101|2016-09-29 18:00,30,17.23,17.26,17.23,17.25,39
20161101|2016-09-29 18:30,30,17.25,17.29,17.23,17.23,129
20161101|2016-09-29 19:00,30,17.25,17.3,17.2,17.23,174
20161101|2016-09-29 19:30,30,17.23,17.3,17.23,17.27,67
20161101|2016-09-29 20:00,30,17.3,17.35,17.28,17.31,114
20161101|2016-09-29 20:30,30,17.3,17.4,17.3,17.33,296
20161101|2016-09-29 21:00,30,17.3,17.38,17.25,17.33,169
20161101|2016-09-29 21:30,30,17.35,17.38,17.3,17.3,92
20161101|2016-09-29 22:00,30,17.25,17.31,17.23,17.3,50
20161101|2016-09-29 22:30,30,17.3,17.32,17.28,17.3,72
20161101|2016-09-29 23:00,30,17.3,17.32,17.3,17.32,23
20161101|2016-09-29 23:30,30,17.32,17.32,17.32,17.32,1
20161101|2016-09-30 00:00,30,17.3,17.35,17.3,17.35,34
20161101|2016-09-30 00:30,30,17.35,17.4,17.35,17.4,77
20161101|2016-09-30 01:00,30,17.4,17.45,17.4,17.45,82
20161101|2016-09-30 01:30,30,17.45,17.45,17.33,17.35,95
20161101|2016-09-30 02:00,30,17.38,17.6,17.37,17.5,768
20161101|2016-09-30 02:30,30,17.5,17.59,17.39,17.5,319
20161101|2016-09-30 03:00,30,17.5,17.54,17.27,17.3,914
20161101|2016-09-30 03:30,30,17.3,17.4,17.15,17.2,398
20161101|2016-09-30 04:00,30,17.23,17.27,17.17,17.22,316
20161101|2016-09-30 04:30,30,17.2,17.22,17.1,17.17,224
20161101|2016-09-30 05:00,30,17.2,17.27,17.17,17.27,149
20161101|2016-09-30 05:30,30,17.3,17.3,17.06,17.1,205
20161101|2016-09-30 06:00,30,17.06,17.19,17.06,17.19,162
20161101|2016-09-30 06:30,30,17.15,17.17,17.08,17.11,129
20161101|2016-09-30 07:00,30,17.12,17.18,17,17,601
20161101|2016-09-30 07:30,30,17.03,17.1,16.95,17,666
20161101|2016-09-30 08:00,30,17.01,17.07,16.9,16.95,820
20161101|2016-09-30 08:30,30,16.9,17.15,16.8,17.1,7797
20161101|2016-09-30 09:00,30,17.1,17.13,16.9,16.98,5657
20161101|2016-09-30 09:30,30,16.95,17.08,16.87,16.9,3925
20161101|2016-09-30 10:00,30,16.9,16.91,16.71,16.75,7447
20161101|2016-09-30 10:30,30,16.78,16.88,16.7,16.78,2669
20161101|2016-09-30 11:00,30,16.8,16.85,16.7,16.74,1765
20161101|2016-09-30 11:30,30,16.74,16.79,16.7,16.7,2130
20161101|2016-09-30 12:00,30,16.7,16.9,16.7,16.85,2157
20161101|2016-09-30 12:30,30,16.86,16.89,16.7,16.7,2872
20161101|2016-09-30 13:00,30,16.74,16.78,16.65,16.74,2003
20161101|2016-09-30 13:30,30,16.73,16.78,16.67,16.7,2400
20161101|2016-09-30 14:00,30,16.75,16.8,16.7,16.74,2861
20161101|2016-09-30 14:30,30,16.7,16.93,16.7,16.91,6651
20161101|2016-09-30 15:00,30,16.91,17,16.83,16.99,6444
20161101|2016-10-02 17:00,3,17,17.01,16.9,16.9,168
20161101|2016-10-02 17:30,3,16.9,16.91,16.88,16.88,25
20161101|2016-10-02 18:00,3,16.87,16.9,16.87,16.9,37
20161101|2016-10-02 18:30,3,16.9,16.9,16.89,16.89,57
20161101|2016-10-02 19:00,3,16.9,16.95,16.9,16.95,60
20161101|2016-10-02 19:30,3,16.9,16.9,16.9,16.9,3
20161101|2016-10-02 20:00,3,16.9,16.95,16.8,16.82,226
20161101|2016-10-02 20:30,3,16.85,16.87,16.85,16.85,155
20161101|2016-10-02 21:00,3,16.85,16.85,16.85,16.85,25
20161101|2016-10-02 21:30,3,16.85,16.85,16.82,16.85,30
20161101|2016-10-02 22:00,3,16.85,16.85,16.8,16.83,19
20161101|2016-10-02 22:30,3,16.83,16.9,16.83,16.87,41
20161101|2016-10-02 23:30,3,16.89,16.9,16.89,16.89,3
20161101|2016-10-03 00:00,3,16.9,16.91,16.9,16.91,53
20161101|2016-10-03 00:30,3,16.9,16.92,16.89,16.92,65
20161101|2016-10-03 01:00,3,16.92,16.92,16.9,16.9,71
20161101|2016-10-03 01:30,3,16.9,16.95,16.9,16.95,48
20161101|2016-10-03 02:00,3,16.95,17.02,16.9,16.95,305
20161101|2016-10-03 02:30,3,16.9,16.93,16.85,16.85,247
20161101|2016-10-03 03:00,3,16.81,16.83,16.75,16.75,111
20161101|2016-10-03 03:30,3,16.77,16.83,16.75,16.83,57
20161101|2016-10-03 04:00,3,16.85,16.87,16.82,16.84,153
20161101|2016-10-03 04:30,3,16.8,16.81,16.78,16.81,94
20161101|2016-10-03 05:00,3,16.83,16.85,16.8,16.84,34
20161101|2016-10-03 05:30,3,16.85,16.88,16.83,16.86,236
20161101|2016-10-03 06:00,3,16.86,16.88,16.86,16.87,18
20161101|2016-10-03 06:30,3,16.86,16.91,16.86,16.89,101
20161101|2016-10-03 07:00,3,16.9,17,16.9,16.95,416
20161101|2016-10-03 07:30,3,16.95,17.08,16.95,17.06,716
20161101|2016-10-03 08:00,3,17.03,17.07,17,17.03,316
20161101|2016-10-03 08:30,3,17,17.15,16.97,17.05,6843
20161101|2016-10-03 09:00,3,17.05,17.06,16.88,16.95,6931
20161101|2016-10-03 09:30,3,17,17,16.82,16.88,2780
20161101|2016-10-03 10:00,3,16.88,16.98,16.85,16.92,3018
20161101|2016-10-03 10:30,3,16.93,17.1,16.9,16.97,2687
20161101|2016-10-03 11:00,3,16.97,17.03,16.88,16.95,3271
20161101|2016-10-03 11:30,3,16.95,17,16.9,16.9,2588
20161101|2016-10-03 12:00,3,16.92,16.95,16.83,16.85,3632
20161101|2016-10-03 12:30,3,16.88,16.92,16.8,16.83,2216
20161101|2016-10-03 13:00,3,16.83,16.88,16.77,16.82,3058
20161101|2016-10-03 13:30,3,16.84,16.89,16.78,16.8,2047
20161101|2016-10-03 14:00,3,16.8,16.87,16.78,16.83,1252
20161101|2016-10-03 14:30,3,16.81,16.82,16.7,16.75,3881
20161101|2016-10-03 15:00,3,16.75,16.8,16.7,16.77,5460
20161101|2016-10-03 15:30,4,16.75,16.8,16.73,16.75,355
20161101|2016-10-03 16:00,4,16.75,16.75,16.72,16.73,34
20161101|2016-10-03 16:30,4,16.75,16.75,16.75,16.75,11
20161101|2016-10-03 17:00,4,16.71,16.75,16.71,16.75,36
20161101|2016-10-03 17:30,4,16.74,16.75,16.7,16.75,21
20161101|2016-10-03 18:00,4,16.74,16.75,16.72,16.73,68
20161101|2016-10-03 18:30,4,16.74,16.74,16.74,16.74,4
20161101|2016-10-03 19:00,4,16.75,16.75,16.68,16.7,84
20161101|2016-10-03 19:30,4,16.7,16.75,16.7,16.75,3
20161101|2016-10-03 20:00,4,16.73,16.73,16.7,16.73,8
20161101|2016-10-03 20:30,4,16.7,16.73,16.7,16.73,33
20161101|2016-10-03 21:00,4,16.72,16.72,16.72,16.72,3
20161101|2016-10-03 22:30,4,16.72,16.73,16.7,16.7,62
20161101|2016-10-03 23:30,4,16.7,16.7,16.7,16.7,8
20161101|2016-10-04 00:00,4,16.7,16.7,16.7,16.7,10
20161101|2016-10-04 01:00,4,16.7,16.72,16.7,16.7,32
20161101|2016-10-04 01:30,4,16.7,16.7,16.69,16.7,90
20161101|2016-10-04 02:00,4,16.7,16.71,16.6,16.62,297
20161101|2016-10-04 02:30,4,16.61,16.65,16.6,16.65,11
20161101|2016-10-04 03:00,4,16.62,16.65,16.57,16.6,321
20161101|2016-10-04 03:30,4,16.62,16.65,16.55,16.6,298
20161101|2016-10-04 04:00,4,16.6,16.64,16.57,16.58,313
20161101|2016-10-04 04:30,4,16.6,16.63,16.55,16.63,178
20161101|2016-10-04 05:00,4,16.6,16.75,16.6,16.7,126
20161101|2016-10-04 05:30,4,16.74,16.79,16.73,16.75,146
20161101|2016-10-04 06:00,4,16.75,16.75,16.7,16.72,34
20161101|2016-10-04 06:30,4,16.7,16.75,16.7,16.72,20
20161101|2016-10-04 07:00,4,16.7,16.8,16.7,16.75,343
20161101|2016-10-04 07:30,4,16.74,16.8,16.7,16.75,379
20161101|2016-10-04 08:00,4,16.75,16.76,16.65,16.68,480
20161101|2016-10-04 08:30,4,16.65,16.7,16.5,16.53,6507
20161101|2016-10-04 09:00,4,16.53,16.84,16.53,16.65,4901
20161101|2016-10-04 09:30,4,16.66,16.67,16.48,16.57,5656
20161101|2016-10-04 10:00,4,16.58,16.85,16.57,16.65,7068
20161101|2016-10-04 10:30,4,16.6,16.8,16.54,16.7,7630
20161101|2016-10-04 11:00,4,16.72,16.78,16.63,16.7,3934
20161101|2016-10-04 11:30,4,16.69,16.78,16.65,16.75,2726
20161101|2016-10-04 12:00,4,16.76,17.1,16.73,16.97,5626
20161101|2016-10-04 12:30,4,17,17.03,16.85,17,2992
20161101|2016-10-04 13:00,4,16.97,17.03,16.8,16.95,3124
20161101|2016-10-04 13:30,4,16.95,17.05,16.84,17.02,4987
20161101|2016-10-04 14:00,4,17.05,17.05,16.8,16.81,3767
20161101|2016-10-04 14:30,4,16.8,16.85,16.65,16.7,5601
20161101|2016-10-04 15:00,4,16.75,16.75,16.55,16.61,9507
20161101|2016-10-04 15:30,5,16.65,16.7,16.61,16.67,1223
20161101|2016-10-04 16:00,5,16.7,16.7,16.67,16.7,42
20161101|2016-10-04 16:30,5,16.68,16.7,16.66,16.7,16
20161101|2016-10-04 17:00,5,16.67,16.69,16.65,16.69,63
20161101|2016-10-04 17:30,5,16.67,16.7,16.67,16.7,49
20161101|2016-10-04 18:00,5,16.7,16.7,16.7,16.7,7
20161101|2016-10-04 18:30,5,16.69,16.73,16.69,16.73,87
20161101|2016-10-04 19:00,5,16.74,16.75,16.72,16.75,52
20161101|2016-10-04 19:30,5,16.73,16.75,16.7,16.73,55
20161101|2016-10-04 20:00,5,16.75,16.75,16.68,16.7,112
20161101|2016-10-04 20:30,5,16.68,16.72,16.65,16.7,66
20161101|2016-10-04 21:00,5,16.69,16.7,16.64,16.67,156
20161101|2016-10-04 21:30,5,16.69,16.69,16.64,16.68,75
20161101|2016-10-04 22:00,5,16.68,16.68,16.68,16.68,2
20161101|2016-10-04 22:30,5,16.66,16.7,16.65,16.7,3
20161101|2016-10-04 23:00,5,16.7,16.7,16.65,16.68,47
20161101|2016-10-04 23:30,5,16.66,16.7,16.66,16.7,13
20161101|2016-10-05 00:00,5,16.7,16.7,16.7,16.7,4
20161101|2016-10-05 00:30,5,16.7,16.75,16.7,16.73,6
20161101|2016-10-05 01:00,5,16.7,16.75,16.68,16.74,80
20161101|2016-10-05 01:30,5,16.74,16.75,16.7,16.7,137
20161101|2016-10-05 02:00,5,16.7,16.83,16.69,16.74,1071
20161101|2016-10-05 02:30,5,16.7,16.73,16.67,16.73,90
20161101|2016-10-05 03:00,5,16.72,16.73,16.69,16.69,49
20161101|2016-10-05 03:30,5,16.69,16.7,16.65,16.65,141
20161101|2016-10-05 04:00,5,16.69,16.69,16.65,16.65,14
20161101|2016-10-05 04:30,5,16.68,16.74,16.65,16.74,173
20161101|2016-10-05 05:00,5,16.74,16.74,16.65,16.73,105
20161101|2016-10-05 05:30,5,16.7,16.77,16.7,16.73,49
20161101|2016-10-05 06:00,5,16.73,16.73,16.66,16.7,146
20161101|2016-10-05 06:30,5,16.69,16.7,16.55,16.58,448
20161101|2016-10-05 07:00,5,16.59,16.65,16.52,16.57,883
20161101|2016-10-05 07:30,5,16.55,16.7,16.55,16.68,1530
20161101|2016-10-05 08:00,5,16.68,16.77,16.58,16.61,1085
20161101|2016-10-05 08:30,5,16.6,16.67,16.55,16.6,4859
20161101|2016-10-05 09:00,5,16.6,16.68,16.55,16.6,7868
20161101|2016-10-05 09:30,5,16.6,16.7,16.55,16.65,4707
20161101|2016-10-05 10:00,5,16.65,16.67,16.58,16.63,2673
20161101|2016-10-05 10:30,5,16.63,16.68,16.55,16.63,3867
20161101|2016-10-05 11:00,5,16.6,16.65,16.55,16.62,2471
20161101|2016-10-05 11:30,5,16.6,16.65,16.55,16.63,3036
20161101|2016-10-05 12:00,5,16.61,16.7,16.58,16.63,1673
20161101|2016-10-05 12:30,5,16.65,16.68,16.6,16.61,862
20161101|2016-10-05 13:00,5,16.62,16.67,16.6,16.64,1227
20161101|2016-10-05 13:30,5,16.63,16.7,16.6,16.63,2351
20161101|2016-10-05 14:00,5,16.63,16.72,16.55,16.7,4546
20161101|2016-10-05 14:30,5,16.7,16.75,16.65,16.72,4117
20161101|2016-10-05 15:00,5,16.73,16.75,16.6,16.65,3849
20161101|2016-10-05 15:30,6,16.7,16.75,16.65,16.68,640
20161101|2016-10-05 16:00,6,16.7,16.7,16.65,16.65,28
20161101|2016-10-05 16:30,6,16.7,16.7,16.68,16.68,32
20161101|2016-10-05 17:00,6,16.68,16.7,16.68,16.7,2
20161101|2016-10-05 18:00,6,16.65,16.68,16.65,16.68,34
20161101|2016-10-05 19:00,6,16.68,16.7,16.63,16.65,107
20161101|2016-10-05 19:30,6,16.7,16.7,16.65,16.65,2
20161101|2016-10-05 20:00,6,16.7,16.7,16.7,16.7,2
20161101|2016-10-05 20:30,6,16.7,16.75,16.7,16.72,26
20161101|2016-10-05 21:00,6,16.7,16.75,16.7,16.74,60
20161101|2016-10-05 21:30,6,16.73,16.75,16.73,16.75,57
20161101|2016-10-05 22:30,6,16.74,16.74,16.74,16.74,2
20161101|2016-10-05 23:00,6,16.74,16.75,16.74,16.75,11
20161101|2016-10-05 23:30,6,16.74,16.74,16.74,16.74,10
20161101|2016-10-06 00:30,6,16.75,16.75,16.73,16.74,65
20161101|2016-10-06 01:00,6,16.74,16.74,16.68,16.68,193
20161101|2016-10-06 01:30,6,16.65,16.65,16.63,16.63,107
20161101|2016-10-06 02:00,6,16.65,16.69,16.6,16.69,287
20161101|2016-10-06 02:30,6,16.65,16.66,16.64,16.66,164
20161101|2016-10-06 03:00,6,16.65,16.69,16.65,16.65,52
20161101|2016-10-06 03:30,6,16.65,16.67,16.65,16.65,127
20161101|2016-10-06 04:00,6,16.65,16.7,16.65,16.7,111
20161101|2016-10-06 04:30,6,16.75,16.83,16.73,16.8,131
20161101|2016-10-06 05:00,6,16.8,16.82,16.79,16.82,52
20161101|2016-10-06 05:30,6,16.82,16.85,16.8,16.8,14
20161101|2016-10-06 06:00,6,16.8,16.85,16.78,16.78,37
20161101|2016-10-06 06:30,6,16.8,16.82,16.72,16.75,628
20161101|2016-10-06 07:00,6,16.75,16.83,16.75,16.8,507
20161101|2016-10-06 07:30,6,16.75,16.8,16.75,16.76,82
20161101|2016-10-06 08:00,6,16.8,16.85,16.73,16.77,967
20161101|2016-10-06 08:30,6,16.75,16.88,16.73,16.78,6361
20161101|2016-10-06 09:00,6,16.8,16.82,16.65,16.65,4629
20161101|2016-10-06 09:30,6,16.7,16.73,16.65,16.67,3537
20161101|2016-10-06 10:00,6,16.7,16.78,16.65,16.67,3230
20161101|2016-10-06 10:30,6,16.65,16.74,16.55,16.64,4418
20161101|2016-10-06 11:00,6,16.6,16.65,16.54,16.58,2474
20161101|2016-10-06 11:30,6,16.57,16.62,16.53,16.59,1652
20161101|2016-10-06 12:00,6,16.6,16.62,16.55,16.57,1130
20161101|2016-10-06 12:30,6,16.55,16.6,16.5,16.57,1039
20161101|2016-10-06 13:00,6,16.57,16.6,16.5,16.54,1124
20161101|2016-10-06 13:30,6,16.54,16.59,16.5,16.59,1611
20161101|2016-10-06 14:00,6,16.57,16.62,16.55,16.6,1738
20161101|2016-10-06 14:30,6,16.6,16.65,16.55,16.62,3649
20161101|2016-10-06 15:00,6,16.6,16.62,16.5,16.52,3867
20161101|2016-10-06 15:30,7,16.55,16.57,16.5,16.5,558
20161101|2016-10-06 16:00,7,16.52,16.55,16.52,16.54,92
20161101|2016-10-06 16:30,7,16.54,16.55,16.54,16.55,4
20161101|2016-10-06 17:00,7,16.52,16.55,16.52,16.55,117
20161101|2016-10-06 17:30,7,16.55,16.6,16.54,16.55,58
20161101|2016-10-06 18:00,7,16.6,16.65,16.56,16.6,224
20161101|2016-10-06 18:30,7,16.58,16.62,16.58,16.62,300
20161101|2016-10-06 19:00,7,16.65,16.67,16.62,16.65,176
20161101|2016-10-06 19:30,7,16.65,16.69,16.62,16.68,203
20161101|2016-10-06 20:00,7,16.7,16.75,16.69,16.7,42
20161101|2016-10-06 20:30,7,16.72,16.75,16.68,16.75,151
20161101|2016-10-06 21:00,7,16.7,16.7,16.68,16.7,64
20161101|2016-10-06 21:30,7,16.69,16.71,16.65,16.65,31
20161101|2016-10-06 22:00,7,16.66,16.7,16.66,16.7,7
20161101|2016-10-06 22:30,7,16.7,16.7,16.68,16.7,38
20161101|2016-10-06 23:00,7,16.7,16.7,16.7,16.7,6
20161101|2016-10-07 00:00,7,16.7,16.7,16.7,16.7,11
20161101|2016-10-07 00:30,7,16.69,16.71,16.69,16.71,56
20161101|2016-10-07 01:00,7,16.71,16.78,16.71,16.72,416
20161101|2016-10-07 01:30,7,16.75,16.75,16.68,16.68,171
20161101|2016-10-07 02:00,7,16.68,16.8,16.68,16.8,452
20161101|2016-10-07 02:30,7,16.75,16.85,16.72,16.8,1048
20161101|2016-10-07 03:00,7,16.75,16.77,16.68,16.7,169
20161101|2016-10-07 03:30,7,16.7,16.73,16.68,16.7,156
20161101|2016-10-07 04:00,7,16.7,16.75,16.69,16.7,250
20161101|2016-10-07 04:30,7,16.7,16.75,16.7,16.75,25
20161101|2016-10-07 05:00,7,16.75,16.88,16.75,16.85,882
20161101|2016-10-07 05:30,7,16.88,16.88,16.81,16.84,322
20161101|2016-10-07 06:00,7,16.8,16.82,16.72,16.75,461
20161101|2016-10-07 06:30,7,16.75,16.77,16.72,16.75,154
20161101|2016-10-07 07:00,7,16.75,16.77,16.6,16.68,1662
20161101|2016-10-07 07:30,7,16.68,16.68,16.37,16.45,5010
20161101|2016-10-07 08:00,7,16.45,16.6,16.39,16.55,2389
20161101|2016-10-07 08:30,7,16.55,16.8,16.47,16.69,10261
20161101|2016-10-07 09:00,7,16.65,16.7,16.5,16.57,3480
20161101|2016-10-07 09:30,7,16.57,16.67,16.55,16.62,2887
20161101|2016-10-07 10:00,7,16.63,16.68,16.6,16.68,2411
20161101|2016-10-07 10:30,7,16.67,16.95,16.6,16.84,5784
20161101|2016-10-07 11:00,7,16.83,16.9,16.7,16.84,6142
20161101|2016-10-07 11:30,7,16.84,16.9,16.72,16.75,3126
20161101|2016-10-07 12:00,7,16.73,16.8,16.62,16.68,5068
20161101|2016-10-07 12:30,7,16.65,16.7,16.55,16.64,2629
20161101|2016-10-07 13:00,7,16.64,16.7,16.55,16.64,2016
20161101|2016-10-07 13:30,7,16.63,16.65,16.55,16.63,2818
20161101|2016-10-07 14:00,7,16.6,16.65,16.55,16.58,2115
20161101|2016-10-07 14:30,7,16.58,16.65,16.55,16.62,3126
20161101|2016-10-07 15:00,7,16.63,16.8,16.6,16.72,5563
20161101|2016-10-09 17:00,10,16.7,16.7,16.45,16.48,353
20161101|2016-10-09 17:30,10,16.45,16.48,16.43,16.46,30
20161101|2016-10-09 18:00,10,16.49,16.53,16.48,16.5,38
20161101|2016-10-09 18:30,10,16.51,16.52,16.51,16.51,6
20161101|2016-10-09 19:00,10,16.5,16.51,16.5,16.51,18
20161101|2016-10-09 19:30,10,16.5,16.5,16.47,16.5,35
20161101|2016-10-09 20:00,10,16.46,16.46,16.45,16.45,46
20161101|2016-10-09 20:30,10,16.5,16.5,16.49,16.5,16
20161101|2016-10-09 21:00,10,16.5,16.5,16.45,16.48,23
20161101|2016-10-09 21:30,10,16.48,16.48,16.48,16.48,1
20161101|2016-10-09 22:00,10,16.5,16.54,16.5,16.5,41
20161101|2016-10-09 22:30,10,16.48,16.48,16.47,16.47,2
20161101|2016-10-09 23:00,10,16.45,16.46,16.45,16.46,10
20161101|2016-10-09 23:30,10,16.47,16.47,16.47,16.47,2
20161101|2016-10-10 00:00,10,16.45,16.45,16.45,16.45,2
20161101|2016-10-10 01:00,10,16.45,16.45,16.45,16.45,5
20161101|2016-10-10 02:00,10,16.5,16.55,16.45,16.55,390
20161101|2016-10-10 02:30,10,16.57,16.6,16.55,16.55,124
20161101|2016-10-10 03:00,10,16.55,16.6,16.5,16.54,199
20161101|2016-10-10 03:30,10,16.55,16.55,16.46,16.46,216
20161101|2016-10-10 04:00,10,16.47,16.5,16.4,16.41,274
20161101|2016-10-10 04:30,10,16.41,16.44,16.35,16.4,195
20161101|2016-10-10 05:00,10,16.4,16.45,16.37,16.42,91
20161101|2016-10-10 05:30,10,16.45,16.47,16.44,16.45,118
20161101|2016-10-10 06:00,10,16.45,16.45,16.35,16.41,633
20161101|2016-10-10 06:30,10,16.4,16.42,16.35,16.41,276
20161101|2016-10-10 07:00,10,16.41,16.45,16.4,16.45,403
20161101|2016-10-10 07:30,10,16.45,16.47,16.38,16.4,823
20161101|2016-10-10 08:00,10,16.4,16.5,16.4,16.45,1248
20161101|2016-10-10 08:30,10,16.45,16.5,16.4,16.41,4625
20161101|2016-10-10 09:00,10,16.4,16.44,16.3,16.38,4710
20161101|2016-10-10 09:30,10,16.38,16.4,16.3,16.3,1477
20161101|2016-10-10 10:00,10,16.33,16.4,16.3,16.34,2206
20161101|2016-10-10 10:30,10,16.3,16.4,16.3,16.37,2636
20161101|2016-10-10 11:00,10,16.35,16.4,16.35,16.35,1120
20161101|2016-10-10 11:30,10,16.39,16.39,16.3,16.33,1321
20161101|2016-10-10 12:00,10,16.31,16.34,16.25,16.25,1378
20161101|2016-10-10 12:30,10,16.29,16.3,16.25,16.25,890
20161101|2016-10-10 13:00,10,16.28,16.28,16.2,16.24,3044
20161101|2016-10-10 13:30,10,16.2,16.25,16.15,16.24,5013
20161101|2016-10-10 14:00,10,16.24,16.25,16.2,16.24,843
20161101|2016-10-10 14:30,10,16.2,16.33,16.2,16.29,5245
20161101|2016-10-10 15:00,10,16.29,16.35,16.25,16.32,6169
20161101|2016-10-10 15:30,11,16.3,16.34,16.26,16.3,397
20161101|2016-10-10 16:00,11,16.3,16.3,16.27,16.27,32
20161101|2016-10-10 16:30,11,16.27,16.27,16.27,16.27,9
20161101|2016-10-10 17:00,11,16.28,16.28,16.28,16.28,5
20161101|2016-10-10 18:00,11,16.3,16.3,16.3,16.3,1
20161101|2016-10-10 18:30,11,16.27,16.33,16.27,16.32,102
20161101|2016-10-10 19:00,11,16.35,16.35,16.29,16.3,137
20161101|2016-10-10 19:30,11,16.35,16.35,16.29,16.3,49
20161101|2016-10-10 20:00,11,16.25,16.32,16.25,16.3,83
20161101|2016-10-10 20:30,11,16.3,16.3,16.3,16.3,4
20161101|2016-10-10 21:00,11,16.35,16.4,16.34,16.39,177
20161101|2016-10-10 21:30,11,16.4,16.42,16.39,16.39,32
20161101|2016-10-10 22:00,11,16.4,16.46,16.4,16.45,54
20161101|2016-10-10 22:30,11,16.45,16.48,16.45,16.47,60
20161101|2016-10-10 23:30,11,16.45,16.45,16.43,16.43,23
20161101|2016-10-11 00:00,11,16.45,16.45,16.45,16.45,7
20161101|2016-10-11 00:30,11,16.48,16.48,16.47,16.48,25
20161101|2016-10-11 01:00,11,16.45,16.5,16.45,16.45,147
20161101|2016-10-11 01:30,11,16.45,16.48,16.42,16.44,49
20161101|2016-10-11 02:00,11,16.44,16.5,16.4,16.45,380
20161101|2016-10-11 02:30,11,16.47,16.49,16.47,16.47,4
20161101|2016-10-11 03:00,11,16.45,16.45,16.44,16.45,152
20161101|2016-10-11 03:30,11,16.45,16.55,16.45,16.5,325
20161101|2016-10-11 04:00,11,16.52,16.52,16.48,16.48,93
20161101|2016-10-11 04:30,11,16.48,16.5,16.43,16.45,103
20161101|2016-10-11 05:00,11,16.45,16.48,16.45,16.45,176
20161101|2016-10-11 05:30,11,16.4,16.45,16.4,16.43,7
20161101|2016-10-11 06:00,11,16.42,16.45,16.35,16.39,1081
20161101|2016-10-11 06:30,11,16.4,16.42,16.35,16.42,243
20161101|2016-10-11 07:00,11,16.4,16.45,16.39,16.4,1153
20161101|2016-10-11 07:30,11,16.42,16.45,16.37,16.42,789
20161101|2016-10-11 08:00,11,16.4,16.47,16.38,16.38,1108
20161101|2016-10-11 08:30,11,16.35,16.65,16.35,16.57,16569
20161101|2016-10-11 09:00,11,16.6,16.7,16.5,16.64,10023
20161101|2016-10-11 09:30,11,16.63,16.75,16.57,16.75,6469
20161101|2016-10-11 10:00,11,16.75,16.9,16.7,16.83,12274
20161101|2016-10-11 10:30,11,16.85,16.88,16.7,16.7,9361
20161101|2016-10-11 11:00,11,16.75,16.82,16.68,16.72,5534
20161101|2016-10-11 11:30,11,16.72,16.8,16.65,16.7,6657
20161101|2016-10-11 12:00,11,16.7,17,16.7,16.88,7010
20161101|2016-10-11 12:30,11,16.85,17.1,16.85,17.08,7383
20161101|2016-10-11 13:00,11,17.08,17.25,16.95,17.15,12877
20161101|2016-10-11 13:30,11,17.17,17.25,17,17.1,8889
20161101|2016-10-11 14:00,11,17.05,17.15,16.95,17.03,6724
20161101|2016-10-11 14:30,11,17,17.1,16.85,17.03,10905
20161101|2016-10-11 15:00,11,17.04,17.05,16.9,17,9309
20161101|2016-10-11 15:30,12,16.95,17.02,16.95,17,1031
20161101|2016-10-11 16:00,12,17,17.01,16.95,16.98,176
20161101|2016-10-11 16:30,12,17,17,16.99,16.99,63
20161101|2016-10-11 17:00,12,16.98,17.03,16.95,17,87
20161101|2016-10-11 17:30,12,17.03,17.03,16.97,17,130
20161101|2016-10-11 18:00,12,16.97,17.01,16.97,17,65
20161101|2016-10-11 18:30,12,17,17,16.93,16.96,156
20161101|2016-10-11 19:00,12,16.95,16.95,16.85,16.9,171
20161101|2016-10-11 19:30,12,16.85,16.9,16.8,16.8,90
20161101|2016-10-11 20:00,12,16.8,16.81,16.72,16.78,133
20161101|2016-10-11 20:30,12,16.75,16.8,16.75,16.8,26
20161101|2016-10-11 21:00,12,16.75,16.8,16.72,16.75,53
20161101|2016-10-11 21:30,12,16.75,16.77,16.73,16.75,40
20161101|2016-10-11 22:00,12,16.78,16.81,16.78,16.8,70
20161101|2016-10-11 22:30,12,16.75,16.8,16.75,16.8,52
20161101|2016-10-11 23:00,12,16.8,16.81,16.8,16.81,32
20161101|2016-10-11 23:30,12,16.8,16.83,16.8,16.8,51
20161101|2016-10-12 00:00,12,16.75,16.81,16.75,16.8,35
20161101|2016-10-12 00:30,12,16.8,16.85,16.8,16.8,51
20161101|2016-10-12 01:00,12,16.85,16.85,16.85,16.85,8
20161101|2016-10-12 01:30,12,16.85,16.87,16.85,16.87,71
20161101|2016-10-12 02:00,12,16.9,17.04,16.9,17,652
20161101|2016-10-12 02:30,12,17.05,17.12,17.01,17.05,445
20161101|2016-10-12 03:00,12,17.05,17.1,16.98,17,492
20161101|2016-10-12 03:30,12,17,17.05,16.98,17,133
20161101|2016-10-12 04:00,12,16.96,17,16.9,16.95,286
20161101|2016-10-12 04:30,12,16.9,17.03,16.9,17,70
20161101|2016-10-12 05:00,12,17.02,17.04,16.97,17.04,89
20161101|2016-10-12 05:30,12,17,17.02,16.95,16.99,208
20161101|2016-10-12 06:00,12,16.99,16.99,16.9,16.95,267
20161101|2016-10-12 06:30,12,16.95,17.03,16.95,17,593
20161101|2016-10-12 07:00,12,16.98,17.14,16.95,17.12,383
20161101|2016-10-12 07:30,12,17.12,17.18,17,17.05,1136
20161101|2016-10-12 08:00,12,17.03,17.11,16.9,16.95,3082
20161101|2016-10-12 08:30,12,16.94,17.25,16.9,16.95,12078
20161101|2016-10-12 09:00,12,16.95,17,16.85,16.85,5321
20161101|2016-10-12 09:30,12,16.9,17.07,16.85,17.04,4623
20161101|2016-10-12 10:00,12,17.04,17.1,16.95,17.04,4114
20161101|2016-10-12 10:30,12,17.05,17.06,16.95,17.01,2462
20161101|2016-10-12 11:00,12,17.02,17.05,16.82,16.87,3978
20161101|2016-10-12 11:30,12,16.85,16.85,16.75,16.79,4132
20161101|2016-10-12 12:00,12,16.78,16.85,16.7,16.72,4832
20161101|2016-10-12 12:30,12,16.7,16.8,16.7,16.73,4321
20161101|2016-10-12 13:00,12,16.75,16.89,16.6,16.73,9285
20161101|2016-10-12 13:30,12,16.75,16.85,16.67,16.83,4293
20161101|2016-10-12 14:00,12,16.85,16.9,16.75,16.82,3196
20161101|2016-10-12 14:30,12,16.85,17.02,16.84,17,8498
20161101|2016-10-12 15:00,12,17,17.25,16.98,17.2,9155
20161101|2016-10-12 15:30,13,17.2,17.3,17.15,17.3,2323
20161101|2016-10-12 16:00,13,17.27,17.27,17.2,17.22,123
20161101|2016-10-12 16:30,13,17.2,17.28,17.2,17.28,45
20161101|2016-10-12 17:00,13,17.28,17.33,17.25,17.32,105
20161101|2016-10-12 17:30,13,17.3,17.33,17.28,17.28,73
20161101|2016-10-12 18:00,13,17.28,17.3,17.25,17.25,39
20161101|2016-10-12 18:30,13,17.26,17.28,17.22,17.24,150
20161101|2016-10-12 19:00,13,17.24,17.25,17.15,17.23,250
20161101|2016-10-12 19:30,13,17.2,17.25,17.18,17.2,66
20161101|2016-10-12 20:00,13,17.2,17.36,17.2,17.3,143
20161101|2016-10-12 20:30,13,17.35,17.4,17.3,17.35,151
20161101|2016-10-12 21:00,13,17.37,17.58,17.37,17.53,874
20161101|2016-10-12 21:30,13,17.5,17.67,17.5,17.62,625
20161101|2016-10-12 22:00,13,17.6,17.62,17.53,17.57,120
20161101|2016-10-12 22:30,13,17.6,17.62,17.56,17.57,108
20161101|2016-10-12 23:00,13,17.57,17.6,17.55,17.55,71
20161101|2016-10-12 23:30,13,17.6,17.6,17.55,17.57,152
20161101|2016-10-13 00:00,13,17.55,17.62,17.54,17.59,125
20161101|2016-10-13 00:30,13,17.6,17.68,17.6,17.66,147
20161101|2016-10-13 01:00,13,17.65,17.65,17.57,17.6,186
20161101|2016-10-13 01:30,13,17.6,17.65,17.55,17.6,305
20161101|2016-10-13 02:00,13,17.64,17.75,17.6,17.67,566
20161101|2016-10-13 02:30,13,17.67,17.8,17.65,17.77,731
20161101|2016-10-13 03:00,13,17.75,17.75,17.6,17.63,499
20161101|2016-10-13 03:30,13,17.65,17.65,17.55,17.6,173
20161101|2016-10-13 04:00,13,17.55,17.59,17.55,17.57,175
20161101|2016-10-13 04:30,13,17.58,17.6,17.5,17.59,366
20161101|2016-10-13 05:00,13,17.58,17.7,17.58,17.69,559
20161101|2016-10-13 05:30,13,17.65,17.67,17.6,17.6,189
20161101|2016-10-13 06:00,13,17.6,17.65,17.6,17.63,71
20161101|2016-10-13 06:30,13,17.6,17.65,17.55,17.57,466
20161101|2016-10-13 07:00,13,17.56,17.7,17.5,17.64,1102
20161101|2016-10-13 07:30,13,17.64,17.8,17.59,17.7,1750
20161101|2016-10-13 08:00,13,17.7,17.75,17.55,17.62,2756
20161101|2016-10-13 08:30,13,17.65,18.05,17.6,17.85,19359
20161101|2016-10-13 09:00,13,17.9,18.05,17.7,17.87,16431
20161101|2016-10-13 09:30,13,17.88,18,17.69,17.85,16215
20161101|2016-10-13 10:00,13,17.87,18.02,17.65,17.7,11372
20161101|2016-10-13 10:30,13,17.7,17.85,17.61,17.83,7982
20161101|2016-10-13 11:00,13,17.85,17.85,17.69,17.76,4453
20161101|2016-10-13 11:30,13,17.75,17.78,17.4,17.53,8667
20161101|2016-10-13 12:00,13,17.55,17.75,17.5,17.6,6074
20161101|2016-10-13 12:30,13,17.58,17.71,17.32,17.37,7540
20161101|2016-10-13 13:00,13,17.38,17.47,17.25,17.32,7137
20161101|2016-10-13 13:30,13,17.33,17.4,17.22,17.26,4866
20161101|2016-10-13 14:00,13,17.25,17.35,17.2,17.31,4964
20161101|2016-10-13 14:30,13,17.3,17.5,17.25,17.45,7514
20161101|2016-10-13 15:00,13,17.4,17.55,17.4,17.52,9568
20161101|2016-10-13 15:30,14,17.5,17.54,17.45,17.45,846
20161101|2016-10-13 16:00,14,17.47,17.5,17.45,17.48,72
20161101|2016-10-13 16:30,14,17.49,17.5,17.45,17.47,33
20161101|2016-10-13 17:00,14,17.5,17.52,17.48,17.48,160
20161101|2016-10-13 17:30,14,17.49,17.5,17.47,17.49,35
20161101|2016-10-13 18:00,14,17.5,17.5,17.45,17.45,9
20161101|2016-10-13 18:30,14,17.45,17.52,17.45,17.52,103
20161101|2016-10-13 19:00,14,17.5,17.55,17.45,17.5,175
20161101|2016-10-13 19:30,14,17.5,17.58,17.5,17.55,116
20161101|2016-10-13 20:00,14,17.55,17.55,17.5,17.5,224
20161101|2016-10-13 20:30,14,17.48,17.5,17.45,17.48,154
20161101|2016-10-13 21:00,14,17.5,17.58,17.5,17.5,131
20161101|2016-10-13 21:30,14,17.55,17.55,17.5,17.5,58
20161101|2016-10-13 22:00,14,17.5,17.5,17.5,17.5,60
20161101|2016-10-13 22:30,14,17.5,17.5,17.45,17.45,69
20161101|2016-10-13 23:00,14,17.47,17.5,17.45,17.45,9
20161101|2016-10-13 23:30,14,17.48,17.48,17.45,17.45,62
20161101|2016-10-14 00:00,14,17.45,17.5,17.43,17.45,114
20161101|2016-10-14 00:30,14,17.46,17.46,17.43,17.43,43
20161101|2016-10-14 01:00,14,17.42,17.45,17.4,17.45,67
20161101|2016-10-14 01:30,14,17.42,17.43,17.35,17.43,135
20161101|2016-10-14 02:00,14,17.45,17.47,17.3,17.35,517
20161101|2016-10-14 02:30,14,17.35,17.39,17.29,17.33,743
20161101|2016-10-14 03:00,14,17.31,17.35,17.3,17.33,64
20161101|2016-10-14 03:30,14,17.35,17.45,17.25,17.29,715
20161101|2016-10-14 04:00,14,17.28,17.33,17.18,17.22,660
20161101|2016-10-14 04:30,14,17.2,17.25,17.03,17.1,1631
20161101|2016-10-14 05:00,14,17.08,17.1,16.97,17,1372
20161101|2016-10-14 05:30,14,16.95,17,16.85,16.95,1081
20161101|2016-10-14 06:00,14,16.95,17.02,16.93,17,303
20161101|2016-10-14 06:30,14,17.01,17.04,16.97,17,539
20161101|2016-10-14 07:00,14,17,17.15,16.97,17.07,620
20161101|2016-10-14 07:30,14,17.07,17.15,17.01,17.09,1635
20161101|2016-10-14 08:00,14,17.05,17.12,16.95,16.99,1435
20161101|2016-10-14 08:30,14,17,17.1,16.9,17.07,9285
20161101|2016-10-14 09:00,14,17.07,17.15,16.95,17,8854
20161101|2016-10-14 09:30,14,17.02,17.05,16.85,17,4979
20161101|2016-10-14 10:00,14,17,17.15,16.95,17.12,6701
20161101|2016-10-14 10:30,14,17.13,17.3,17.08,17.27,8520
20161101|2016-10-14 11:00,14,17.27,17.4,17.23,17.25,5992
20161101|2016-10-14 11:30,14,17.23,17.28,17.15,17.19,2705
20161101|2016-10-14 12:00,14,17.18,17.25,17,17.08,4637
20161101|2016-10-14 12:30,14,17.09,17.16,16.95,17.09,7006
20161101|2016-10-14 13:00,14,17.08,17.16,17,17.03,4808
20161101|2016-10-14 13:30,14,17.03,17.23,17,17.18,4832
20161101|2016-10-14 14:00,14,17.25,17.25,17.09,17.21,3934
20161101|2016-10-14 14:30,14,17.2,17.3,17.1,17.29,7417
20161101|2016-10-14 15:00,14,17.29,17.45,17.2,17.3,7239
20161101|2016-10-16 17:00,17,17.25,17.4,17.25,17.4,149
20161101|2016-10-16 17:30,17,17.4,17.6,17.4,17.55,235
20161101|2016-10-16 18:00,17,17.5,17.55,17.5,17.55,23
20161101|2016-10-16 18:30,17,17.5,17.51,17.47,17.47,69
20161101|2016-10-16 19:00,17,17.47,17.5,17.44,17.45,70
20161101|2016-10-16 19:30,17,17.45,17.5,17.45,17.45,60
20161101|2016-10-16 20:00,17,17.5,17.62,17.5,17.62,190
20161101|2016-10-16 20:30,17,17.6,17.65,17.55,17.55,228
20161101|2016-10-16 21:00,17,17.55,17.6,17.5,17.5,54
20161101|2016-10-16 21:30,17,17.49,17.52,17.45,17.45,28
20161101|2016-10-16 22:00,17,17.45,17.45,17.45,17.45,3
20161101|2016-10-16 22:30,17,17.45,17.45,17.4,17.45,40
20161101|2016-10-16 23:00,17,17.47,17.47,17.44,17.45,22
20161101|2016-10-16 23:30,17,17.45,17.45,17.45,17.45,3
20161101|2016-10-17 00:00,17,17.5,17.5,17.45,17.5,11
20161101|2016-10-17 00:30,17,17.45,17.5,17.45,17.49,87
20161101|2016-10-17 01:00,17,17.47,17.55,17.45,17.55,100
20161101|2016-10-17 01:30,17,17.5,17.51,17.43,17.45,120
20161101|2016-10-17 02:00,17,17.5,17.55,17.45,17.52,329
20161101|2016-10-17 02:30,17,17.5,17.53,17.3,17.38,596
20161101|2016-10-17 03:00,17,17.35,17.48,17.35,17.45,310
20161101|2016-10-17 03:30,17,17.42,17.45,17.35,17.37,66
20161101|2016-10-17 04:00,17,17.4,17.52,17.4,17.5,247
20161101|2016-10-17 04:30,17,17.52,17.52,17.44,17.45,168
20161101|2016-10-17 05:00,17,17.45,17.5,17.44,17.44,301
20161101|2016-10-17 05:30,17,17.4,17.45,17.35,17.39,234
20161101|2016-10-17 06:00,17,17.35,17.4,17.2,17.2,783
20161101|2016-10-17 06:30,17,17.2,17.35,17.2,17.25,439
20161101|2016-10-17 07:00,17,17.25,17.25,17.2,17.25,227
20161101|2016-10-17 07:30,17,17.22,17.3,17.15,17.21,888
20161101|2016-10-17 08:00,17,17.2,17.27,17.15,17.2,1201
20161101|2016-10-17 08:30,17,17.15,17.35,17.1,17.28,12754
20161101|2016-10-17 09:00,17,17.3,17.3,17.05,17.15,8176
20161101|2016-10-17 09:30,17,17.1,17.3,17.05,17.22,5451
20161101|2016-10-17 10:00,17,17.21,17.35,17.17,17.29,7252
20161101|2016-10-17 10:30,17,17.29,17.31,17.15,17.25,5631
20161101|2016-10-17 11:00,17,17.25,17.3,17.19,17.3,3313
20161101|2016-10-17 11:30,17,17.28,17.31,17.2,17.28,2339
20161101|2016-10-17 12:00,17,17.25,17.45,17.2,17.38,3180
20161101|2016-10-17 12:30,17,17.35,17.45,17.3,17.41,2157
20161101|2016-10-17 13:00,17,17.4,17.4,17.25,17.27,4146
20161101|2016-10-17 13:30,17,17.27,17.32,17.15,17.17,2180
20161101|2016-10-17 14:00,17,17.17,17.28,17.15,17.25,2728
20161101|2016-10-17 14:30,17,17.25,17.3,17.15,17.22,3971
20161101|2016-10-17 15:00,17,17.21,17.25,17.05,17.1,11117
20161101|2016-10-17 15:30,18,17.05,17.15,17.05,17.1,518
20161101|2016-10-17 16:00,18,17.15,17.15,17.07,17.07,361
20161101|2016-10-17 16:30,18,17.08,17.1,17.08,17.1,22
20161101|2016-10-17 17:00,18,17.1,17.1,17.08,17.09,153
20161101|2016-10-17 17:30,18,17.1,17.1,17.07,17.07,61
20161101|2016-10-17 18:00,18,17.08,17.1,17.08,17.1,18
20161101|2016-10-17 18:30,18,17.1,17.1,17.05,17.08,106
20161101|2016-10-17 19:00,18,17.1,17.1,17,17.05,373
20161101|2016-10-17 19:30,18,17.05,17.1,17,17.09,177
20161101|2016-10-17 20:00,18,17.05,17.05,16.95,16.95,139
20161101|2016-10-17 20:30,18,17,17,16.95,16.97,66
20161101|2016-10-17 21:00,18,16.96,17,16.95,17,118
20161101|2016-10-17 21:30,18,17,17,17,17,3
20161101|2016-10-17 22:00,18,16.98,17,16.98,17,6
20161101|2016-10-17 22:30,18,17,17.02,16.96,16.96,41
20161101|2016-10-17 23:30,18,16.99,16.99,16.99,16.99,1
20161101|2016-10-18 00:00,18,16.99,17,16.95,16.95,7
20161101|2016-10-18 00:30,18,16.97,16.99,16.9,16.93,170
20161101|2016-10-18 01:00,18,16.92,16.93,16.85,16.88,248
20161101|2016-10-18 01:30,18,16.9,16.9,16.85,16.88,40
20161101|2016-10-18 02:00,18,16.88,16.9,16.8,16.82,318
20161101|2016-10-18 02:30,18,16.83,16.83,16.77,16.77,179
20161101|2016-10-18 03:00,18,16.8,16.85,16.75,16.8,480
20161101|2016-10-18 03:30,18,16.8,16.8,16.75,16.75,132
20161101|2016-10-18 04:00,18,16.8,16.82,16.75,16.78,330
20161101|2016-10-18 04:30,18,16.78,16.84,16.75,16.8,362
20161101|2016-10-18 05:00,18,16.8,16.85,16.79,16.8,177
20161101|2016-10-18 05:30,18,16.8,16.84,16.75,16.83,91
20161101|2016-10-18 06:00,18,16.83,16.83,16.77,16.77,347
20161101|2016-10-18 06:30,18,16.8,16.8,16.7,16.75,777
20161101|2016-10-18 07:00,18,16.8,16.82,16.75,16.75,844
20161101|2016-10-18 07:30,18,16.78,16.8,16.65,16.72,2291
20161101|2016-10-18 08:00,18,16.75,16.8,16.7,16.74,995
20161101|2016-10-18 08:30,18,16.75,16.88,16.7,16.77,10415
20161101|2016-10-18 09:00,18,16.78,16.85,16.7,16.8,6509
20161101|2016-10-18 09:30,18,16.78,16.8,16.7,16.76,4498
20161101|2016-10-18 10:00,18,16.77,16.8,16.7,16.73,5678
20161101|2016-10-18 10:30,18,16.74,16.74,16.55,16.58,4610
20161101|2016-10-18 11:00,18,16.59,16.65,16.55,16.6,3141
20161101|2016-10-18 11:30,18,16.63,16.7,16.6,16.6,4855
20161101|2016-10-18 12:00,18,16.63,16.7,16.6,16.63,2124
20161101|2016-10-18 12:30,18,16.63,16.7,16.6,16.65,1829
20161101|2016-10-18 13:00,18,16.6,16.7,16.55,16.55,3378
20161101|2016-10-18 13:30,18,16.58,16.6,16.5,16.5,4039
20161101|2016-10-18 14:00,18,16.5,16.6,16.5,16.57,3617
20161101|2016-10-18 14:30,18,16.57,16.6,16.45,16.53,10533
20161101|2016-10-18 15:00,18,16.55,16.65,16.45,16.65,8988
20161101|2016-10-18 15:30,19,16.6,16.6,16.52,16.55,1062
20161101|2016-10-18 16:00,19,16.58,16.58,16.55,16.55,56
20161101|2016-10-18 16:30,19,16.6,16.6,16.53,16.55,29
20161101|2016-10-18 17:00,19,16.55,16.56,16.52,16.55,45
20161101|2016-10-18 17:30,19,16.55,16.55,16.55,16.55,4
20161101|2016-10-18 18:30,19,16.55,16.6,16.55,16.6,43
20161101|2016-10-18 19:00,19,16.58,16.6,16.55,16.55,110
20161101|2016-10-18 19:30,19,16.53,16.59,16.53,16.55,225
20161101|2016-10-18 20:00,19,16.55,16.55,16.5,16.52,13
20161101|2016-10-18 20:30,19,16.5,16.55,16.5,16.55,54
20161101|2016-10-18 21:00,19,16.53,16.55,16.45,16.47,334
20161101|2016-10-18 21:30,19,16.45,16.47,16.45,16.47,21
20161101|2016-10-18 22:00,19,16.45,16.5,16.45,16.5,16
20161101|2016-10-18 22:30,19,16.5,16.5,16.44,16.45,102
20161101|2016-10-18 23:00,19,16.45,16.45,16.45,16.45,16
20161101|2016-10-18 23:30,19,16.45,16.5,16.44,16.5,67
20161101|2016-10-19 00:00,19,16.5,16.5,16.5,16.5,51
20161101|2016-10-19 00:30,19,16.5,16.5,16.45,16.5,29
20161101|2016-10-19 01:00,19,16.5,16.51,16.47,16.5,122
20161101|2016-10-19 01:30,19,16.5,16.55,16.45,16.45,210
20161101|2016-10-19 02:00,19,16.5,16.6,16.45,16.55,545
20161101|2016-10-19 02:30,19,16.55,16.65,16.55,16.62,98
20161101|2016-10-19 03:00,19,16.61,16.65,16.5,16.52,400
20161101|2016-10-19 03:30,19,16.52,16.58,16.45,16.5,438
20161101|2016-10-19 04:00,19,16.5,16.5,16.45,16.46,261
20161101|2016-10-19 04:30,19,16.46,16.5,16.4,16.46,323
20161101|2016-10-19 05:00,19,16.49,16.52,16.4,16.45,156
20161101|2016-10-19 05:30,19,16.4,16.46,16.4,16.45,218
20161101|2016-10-19 06:00,19,16.45,16.45,16.4,16.45,111
20161101|2016-10-19 06:30,19,16.4,16.45,16.4,16.44,155
20161101|2016-10-19 07:00,19,16.4,16.44,16.35,16.4,535
20161101|2016-10-19 07:30,19,16.35,16.38,16.25,16.3,1444
20161101|2016-10-19 08:00,19,16.3,16.35,16.1,16.2,6595
20161101|2016-10-19 08:30,19,16.15,16.35,16.15,16.31,10614
20161101|2016-10-19 09:00,19,16.35,16.4,16.2,16.2,8364
20161101|2016-10-19 09:30,19,16.2,16.25,16.1,16.2,5064
20161101|2016-10-19 10:00,19,16.2,16.25,16.15,16.19,3429
20161101|2016-10-19 10:30,19,16.2,16.25,16.15,16.25,2412
20161101|2016-10-19 11:00,19,16.25,16.25,16.15,16.15,1622
20161101|2016-10-19 11:30,19,16.15,16.2,16.05,16.15,6013
20161101|2016-10-19 12:00,19,16.13,16.13,16,16.05,5341
20161101|2016-10-19 12:30,19,16.07,16.1,16,16.05,2304
20161101|2016-10-19 13:00,19,16.05,16.1,16,16,4482
20161101|2016-10-19 13:30,19,16,16.1,16,16.1,2487
20161101|2016-10-19 14:00,19,16.05,16.1,16.04,16.05,4848
20161101|2016-10-19 14:30,19,16.1,16.17,16.05,16.15,4188
20161101|2016-10-19 15:00,19,16.15,16.2,16.05,16.08,9452
20161101|2016-10-19 15:30,20,16.1,16.15,16.07,16.1,1050
20161101|2016-10-19 16:00,20,16.15,16.15,16.1,16.15,20
20161101|2016-10-19 16:30,20,16.15,16.15,16.09,16.1,61
20161101|2016-10-19 17:00,20,16.15,16.15,16.12,16.15,23
20161101|2016-10-19 17:30,20,16.15,16.15,16.1,16.1,10
20161101|2016-10-19 18:00,20,16.11,16.12,16.08,16.1,181
20161101|2016-10-19 18:30,20,16.1,16.1,16.08,16.1,93
20161101|2016-10-19 19:00,20,16.08,16.12,16.05,16.1,345
20161101|2016-10-19 19:30,20,16.05,16.1,16.05,16.1,70
20161101|2016-10-19 20:00,20,16.1,16.15,16.08,16.12,281
20161101|2016-10-19 20:30,20,16.12,16.13,16.05,16.1,123
20161101|2016-10-19 21:00,20,16.1,16.13,16.08,16.1,168
20161101|2016-10-19 21:30,20,16.1,16.11,16.05,16.05,42
20161101|2016-10-19 22:00,20,16.07,16.08,16,16,126
20161101|2016-10-19 22:30,20,16.05,16.05,16,16,53
20161101|2016-10-19 23:00,20,16,16.05,16,16.03,25
20161101|2016-10-19 23:30,20,16.05,16.07,16.05,16.07,100
20161101|2016-10-20 00:00,20,16.1,16.1,16.07,16.1,19
20161101|2016-10-20 00:30,20,16.05,16.07,16.05,16.07,105
20161101|2016-10-20 01:00,20,16.05,16.12,16.04,16.1,232
20161101|2016-10-20 01:30,20,16.07,16.1,16.05,16.08,49
20161101|2016-10-20 02:00,20,16.07,16.1,16.04,16.05,653
20161101|2016-10-20 02:30,20,16,16.05,15.95,15.98,431
20161101|2016-10-20 03:00,20,16,16,15.95,16,76
20161101|2016-10-20 03:30,20,16,16.05,15.95,16,214
20161101|2016-10-20 04:00,20,16.02,16.05,15.98,15.98,208
20161101|2016-10-20 04:30,20,15.95,16.05,15.95,16.05,434
20161101|2016-10-20 05:00,20,16,16.03,15.95,15.95,87
20161101|2016-10-20 05:30,20,15.95,16,15.95,16,6
20161101|2016-10-20 06:00,20,15.98,16.05,15.97,16.05,269
20161101|2016-10-20 06:30,20,16.03,16.1,16,16.05,258
20161101|2016-10-20 07:00,20,16.03,16.2,16.03,16.13,619
20161101|2016-10-20 07:30,20,16.15,16.3,16.1,16.15,2803
20161101|2016-10-20 08:00,20,16.1,16.25,16.1,16.2,1121
20161101|2016-10-20 08:30,20,16.2,16.35,16.08,16.13,9792
20161101|2016-10-20 09:00,20,16.1,16.15,16,16.1,7014
20161101|2016-10-20 09:30,20,16.1,16.4,16.1,16.28,8957
20161101|2016-10-20 10:00,20,16.28,16.35,16.15,16.2,4009
20161101|2016-10-20 10:30,20,16.25,16.28,16.05,16.05,2834
20161101|2016-10-20 11:00,20,16.07,16.15,16.04,16.1,2073
20161101|2016-10-20 11:30,20,16.05,16.1,15.95,16.03,3082
20161101|2016-10-20 12:00,20,16.05,16.05,15.95,16,2187
20161101|2016-10-20 12:30,20,15.95,16.15,15.95,16.1,3081
20161101|2016-10-20 13:00,20,16.08,16.09,16,16.03,2416
20161101|2016-10-20 13:30,20,16.03,16.05,15.95,15.98,2187
20161101|2016-10-20 14:00,20,15.95,16.05,15.9,16,3799
20161101|2016-10-20 14:30,20,15.95,16.05,15.85,15.94,7845
20161101|2016-10-20 15:00,20,15.95,15.97,15.75,15.8,10429
20161101|2016-10-20 15:30,21,15.8,15.8,15.75,15.75,594
20161101|2016-10-20 16:00,21,15.8,15.8,15.8,15.8,10
20161101|2016-10-20 16:30,21,15.75,15.8,15.75,15.8,23
20161101|2016-10-20 17:00,21,15.8,15.85,15.8,15.83,77
20161101|2016-10-20 17:30,21,15.83,15.87,15.8,15.8,46
20161101|2016-10-20 18:00,21,15.8,15.82,15.79,15.8,136
20161101|2016-10-20 18:30,21,15.8,15.82,15.8,15.82,64
20161101|2016-10-20 19:00,21,15.82,15.95,15.81,15.95,162
20161101|2016-10-20 19:30,21,15.95,15.96,15.9,15.95,177
20161101|2016-10-20 20:00,21,15.95,15.95,15.95,15.95,58
20161101|2016-10-20 20:30,21,15.95,15.95,15.91,15.92,31
20161101|2016-10-20 21:00,21,15.95,15.95,15.9,15.95,28
20161101|2016-10-20 21:30,21,15.95,16,15.94,15.97,252
20161101|2016-10-20 22:00,21,16,16.05,15.97,16.05,368
20161101|2016-10-20 22:30,21,16.05,16.06,16.05,16.05,69
20161101|2016-10-20 23:00,21,16.05,16.1,16.05,16.05,121
20161101|2016-10-20 23:30,21,16.05,16.05,16.03,16.03,43
20161101|2016-10-21 00:00,21,16.05,16.08,16.03,16.08,67
20161101|2016-10-21 00:30,21,16.05,16.11,16.05,16.1,207
20161101|2016-10-21 01:00,21,16.12,16.12,16.03,16.05,76
20161101|2016-10-21 01:30,21,16.05,16.05,15.95,15.95,101
20161101|2016-10-21 02:00,21,15.95,16,15.9,15.95,493
20161101|2016-10-21 02:30,21,15.95,16.08,15.9,16,508
20161101|2016-10-21 03:00,21,16,16.02,15.9,15.95,370
20161101|2016-10-21 03:30,21,15.95,16.07,15.95,16,264
20161101|2016-10-21 04:00,21,16.05,16.08,15.95,16,535
20161101|2016-10-21 04:30,21,16,16,15.89,15.9,240
20161101|2016-10-21 05:00,21,15.9,16.03,15.9,16,365
20161101|2016-10-21 05:30,21,16,16.06,16,16,485
20161101|2016-10-21 06:00,21,16,16.03,15.95,15.95,647
20161101|2016-10-21 06:30,21,15.95,15.98,15.9,15.9,516
20161101|2016-10-21 07:00,21,15.9,15.95,15.85,15.95,430
20161101|2016-10-21 07:30,21,15.91,16.03,15.85,16,1324
20161101|2016-10-21 08:00,21,16,16.13,15.95,16.04,1978
20161101|2016-10-21 08:30,21,16,16.12,15.9,15.97,11263
20161101|2016-10-21 09:00,21,16,16.05,15.85,15.87,5441
20161101|2016-10-21 09:30,21,15.87,15.9,15.75,15.8,5992
20161101|2016-10-21 10:00,21,15.83,15.85,15.7,15.74,5124
20161101|2016-10-21 10:30,21,15.75,15.76,15.65,15.67,3065
20161101|2016-10-21 11:00,21,15.65,15.7,15.6,15.7,3730
20161101|2016-10-21 11:30,21,15.68,15.7,15.65,15.65,1597
20161101|2016-10-21 12:00,21,15.65,15.73,15.6,15.7,5038
20161101|2016-10-21 12:30,21,15.7,15.75,15.6,15.65,3410
20161101|2016-10-21 13:00,21,15.65,15.72,15.63,15.65,3464
20161101|2016-10-21 13:30,21,15.67,15.7,15.55,15.55,2987
20161101|2016-10-21 14:00,21,15.55,15.65,15.55,15.6,2018
20161101|2016-10-21 14:30,21,15.6,15.65,15.55,15.57,4184
20161101|2016-10-21 15:00,21,15.6,15.65,15.45,15.58,9452
20161101|2016-10-23 17:00,24,15.6,15.6,15.44,15.46,275
20161101|2016-10-23 17:30,24,15.46,15.48,15.43,15.48,59
20161101|2016-10-23 18:00,24,15.45,15.48,15.44,15.45,25
20161101|2016-10-23 18:30,24,15.48,15.57,15.48,15.55,121
20161101|2016-10-23 19:00,24,15.57,15.62,15.55,15.55,158
20161101|2016-10-23 19:30,24,15.59,15.61,15.58,15.6,135
20161101|2016-10-23 20:00,24,15.6,15.69,15.55,15.58,109
20161101|2016-10-23 20:30,24,15.6,15.65,15.6,15.65,174
20161101|2016-10-23 21:00,24,15.65,15.65,15.6,15.6,53
20161101|2016-10-23 21:30,24,15.63,15.63,15.6,15.6,93
20161101|2016-10-23 22:00,24,15.6,15.6,15.55,15.6,127
20161101|2016-10-23 22:30,24,15.61,15.61,15.6,15.6,25
20161101|2016-10-23 23:00,24,15.55,15.63,15.55,15.61,77
20161101|2016-10-23 23:30,24,15.6,15.61,15.59,15.59,55
20161101|2016-10-24 00:00,24,15.6,15.6,15.55,15.6,14
20161101|2016-10-24 00:30,24,15.55,15.6,15.55,15.58,11
20161101|2016-10-24 01:00,24,15.55,15.55,15.55,15.55,38
20161101|2016-10-24 01:30,24,15.6,15.6,15.48,15.48,214
20161101|2016-10-24 02:00,24,15.5,15.5,15.23,15.28,1594
20161101|2016-10-24 02:30,24,15.28,15.29,15.15,15.15,254
20161101|2016-10-24 03:00,24,15.2,15.3,15.15,15.23,328
20161101|2016-10-24 03:30,24,15.25,15.25,15.15,15.22,230
20161101|2016-10-24 04:00,24,15.23,15.25,15.2,15.2,164
20161101|2016-10-24 04:30,24,15.2,15.26,15.15,15.22,610
20161101|2016-10-24 05:00,24,15.2,15.25,15.2,15.2,285
20161101|2016-10-24 05:30,24,15.2,15.25,15.15,15.25,864
20161101|2016-10-24 06:00,24,15.23,15.28,15.2,15.2,292
20161101|2016-10-24 06:30,24,15.25,15.3,15.2,15.23,346
20161101|2016-10-24 07:00,24,15.23,15.28,15.2,15.25,887
20161101|2016-10-24 07:30,24,15.28,15.28,15.2,15.25,178
20161101|2016-10-24 08:00,24,15.2,15.3,15.2,15.22,975
20161101|2016-10-24 08:30,24,15.2,15.23,15.05,15.07,6659
20161101|2016-10-24 09:00,24,15.07,15.2,15.05,15.2,7342
20161101|2016-10-24 09:30,24,15.18,15.23,15.1,15.12,5747
20161101|2016-10-24 10:00,24,15.1,15.12,15,15.1,3930
20161101|2016-10-24 10:30,24,15.07,15.1,15,15.05,3043
20161101|2016-10-24 11:00,24,15.07,15.15,15.04,15.15,2532
20161101|2016-10-24 11:30,24,15.14,15.2,15.05,15.08,2637
20161101|2016-10-24 12:00,24,15.05,15.1,15,15.02,1318
20161101|2016-10-24 12:30,24,15,15.1,14.95,15,2581
20161101|2016-10-24 13:00,24,15.02,15.05,14.95,14.98,1539
20161101|2016-10-24 13:30,24,14.95,15,14.9,14.95,2738
20161101|2016-10-24 14:00,24,14.95,15.05,14.95,15,3156
20161101|2016-10-24 14:30,24,15,15.05,14.95,15.02,3971
20161101|2016-10-24 15:00,24,15.05,15.1,14.9,14.95,9675
20161101|2016-10-24 15:30,25,14.9,14.95,14.9,14.95,997
20161101|2016-10-24 16:00,25,14.95,14.95,14.93,14.93,33
20161101|2016-10-24 16:30,25,14.93,14.95,14.92,14.95,88
20161101|2016-10-24 17:00,25,14.95,14.95,14.93,14.95,61
20161101|2016-10-24 17:30,25,14.95,14.95,14.95,14.95,20
20161101|2016-10-24 18:00,25,14.95,14.95,14.92,14.93,23
20161101|2016-10-24 18:30,25,14.95,14.96,14.93,14.95,214
20161101|2016-10-24 19:00,25,14.95,14.96,14.92,14.93,223
20161101|2016-10-24 19:30,25,14.95,14.95,14.95,14.95,52
20161101|2016-10-24 20:00,25,14.95,15,14.95,14.99,125
20161101|2016-10-24 20:30,25,14.95,15,14.93,14.95,129
20161101|2016-10-24 21:00,25,14.93,14.95,14.9,14.95,16
20161101|2016-10-24 21:30,25,14.93,14.95,14.9,14.95,15
20161101|2016-10-24 22:00,25,14.9,14.95,14.9,14.95,55
20161101|2016-10-24 22:30,25,14.91,14.95,14.9,14.95,10
20161101|2016-10-24 23:00,25,14.9,14.91,14.9,14.91,46
20161101|2016-10-24 23:30,25,14.95,14.95,14.88,14.9,142
20161101|2016-10-25 00:00,25,14.88,14.9,14.88,14.9,12
20161101|2016-10-25 00:30,25,14.9,14.9,14.88,14.89,17
20161101|2016-10-25 01:00,25,14.9,14.91,14.85,14.91,71
20161101|2016-10-25 01:30,25,14.9,14.91,14.88,14.91,168
20161101|2016-10-25 02:00,25,14.9,14.91,14.9,14.9,313
20161101|2016-10-25 02:30,25,14.9,14.95,14.88,14.88,246
20161101|2016-10-25 03:00,25,14.88,14.9,14.85,14.85,183
20161101|2016-10-25 03:30,25,14.9,14.9,14.85,14.85,204
20161101|2016-10-25 04:00,25,14.85,14.9,14.85,14.85,180
20161101|2016-10-25 04:30,25,14.9,14.9,14.85,14.9,85
20161101|2016-10-25 05:00,25,14.9,14.9,14.85,14.85,114
20161101|2016-10-25 05:30,25,14.88,15,14.88,14.95,153
20161101|2016-10-25 06:00,25,14.97,15,14.9,14.9,168
20161101|2016-10-25 06:30,25,14.94,14.95,14.88,14.95,269
20161101|2016-10-25 07:00,25,14.9,14.95,14.88,14.9,285
20161101|2016-10-25 07:30,25,14.9,14.95,14.85,14.95,190
20161101|2016-10-25 08:00,25,14.93,15.1,14.93,15.05,1237
20161101|2016-10-25 08:30,25,15,15.17,14.95,15.09,10419
20161101|2016-10-25 09:00,25,15.09,15.12,15,15.1,5012
20161101|2016-10-25 09:30,25,15.1,15.3,15.1,15.25,5452
20161101|2016-10-25 10:00,25,15.23,15.3,15.12,15.17,3778
20161101|2016-10-25 10:30,25,15.17,15.3,15.14,15.28,3122
20161101|2016-10-25 11:00,25,15.3,15.4,15.2,15.35,6015
20161101|2016-10-25 11:30,25,15.35,15.4,15.18,15.18,4140
20161101|2016-10-25 12:00,25,15.2,15.27,15.1,15.18,2480
20161101|2016-10-25 12:30,25,15.15,15.2,15.03,15.1,2582
20161101|2016-10-25 13:00,25,15.06,15.1,15.05,15.05,1324
20161101|2016-10-25 13:30,25,15.06,15.2,15.05,15.16,3663
20161101|2016-10-25 14:00,25,15.17,15.2,15.1,15.13,3629
20161101|2016-10-25 14:30,25,15.13,15.25,15.1,15.18,3720
20161101|2016-10-25 15:00,25,15.19,15.25,15.1,15.25,11086
20161101|2016-10-25 15:30,26,15.2,15.4,15.18,15.28,1856
20161101|2016-10-25 16:00,26,15.3,15.37,15.3,15.35,297
20161101|2016-10-25 16:30,26,15.35,15.4,15.34,15.35,123
20161101|2016-10-25 17:00,26,15.35,15.44,15.34,15.4,685
20161101|2016-10-25 17:30,26,15.38,15.4,15.35,15.35,33
20161101|2016-10-25 18:00,26,15.4,15.41,15.37,15.41,56
20161101|2016-10-25 18:30,26,15.4,15.43,15.4,15.43,29
20161101|2016-10-25 19:00,26,15.42,15.5,15.38,15.49,300
20161101|2016-10-25 19:30,26,15.5,15.51,15.43,15.43,279
20161101|2016-10-25 20:00,26,15.43,15.45,15.4,15.4,159
20161101|2016-10-25 20:30,26,15.45,15.45,15.4,15.45,90
20161101|2016-10-25 21:00,26,15.4,15.4,15.4,15.4,4
20161101|2016-10-25 21:30,26,15.4,15.4,15.39,15.4,21
20161101|2016-10-25 22:00,26,15.4,15.4,15.39,15.39,43
20161101|2016-10-25 22:30,26,15.4,15.42,15.39,15.39,32
20161101|2016-10-25 23:00,26,15.4,15.4,15.4,15.4,8
20161101|2016-10-25 23:30,26,15.4,15.4,15.4,15.4,20
20161101|2016-10-26 00:00,26,15.4,15.42,15.4,15.4,4
20161101|2016-10-26 00:30,26,15.4,15.4,15.39,15.39,33
20161101|2016-10-26 01:00,26,15.39,15.42,15.39,15.4,98
20161101|2016-10-26 01:30,26,15.35,15.37,15.34,15.35,135
20161101|2016-10-26 02:00,26,15.35,15.52,15.34,15.5,856
20161101|2016-10-26 02:30,26,15.5,15.55,15.45,15.5,339
20161101|2016-10-26 03:00,26,15.5,15.55,15.47,15.52,340
20161101|2016-10-26 03:30,26,15.55,15.6,15.5,15.57,1013
20161101|2016-10-26 04:00,26,15.57,15.69,15.57,15.65,718
20161101|2016-10-26 04:30,26,15.66,15.7,15.6,15.6,297
20161101|2016-10-26 05:00,26,15.6,15.63,15.55,15.6,322
20161101|2016-10-26 05:30,26,15.6,15.6,15.55,15.55,130
20161101|2016-10-26 06:00,26,15.6,15.65,15.55,15.6,798
20161101|2016-10-26 06:30,26,15.6,15.62,15.5,15.55,550
20161101|2016-10-26 07:00,26,15.55,15.55,15.4,15.45,1160
20161101|2016-10-26 07:30,26,15.45,15.49,15.4,15.48,881
20161101|2016-10-26 08:00,26,15.48,15.6,15.45,15.55,1643
20161101|2016-10-26 08:30,26,15.6,15.67,15.45,15.62,10893
20161101|2016-10-26 09:00,26,15.62,15.68,15.5,15.61,6999
20161101|2016-10-26 09:30,26,15.61,15.61,15.25,15.28,8250
20161101|2016-10-26 10:00,26,15.28,15.35,15.2,15.25,5747
20161101|2016-10-26 10:30,26,15.27,15.4,15.2,15.4,3607
20161101|2016-10-26 11:00,26,15.39,15.45,15.35,15.45,2129
20161101|2016-10-26 11:30,26,15.42,15.55,15.4,15.51,4646
20161101|2016-10-26 12:00,26,15.55,15.65,15.45,15.55,3231
20161101|2016-10-26 12:30,26,15.57,15.75,15.55,15.6,5460
20161101|2016-10-26 13:00,26,15.63,15.7,15.58,15.65,4242
20161101|2016-10-26 13:30,26,15.61,15.65,15.45,15.52,2978
20161101|2016-10-26 14:00,26,15.52,15.65,15.45,15.53,4417
20161101|2016-10-26 14:30,26,15.53,15.68,15.45,15.62,5799
20161101|2016-10-26 15:00,26,15.6,15.65,15.55,15.65,8186
20161101|2016-10-26 15:30,27,15.6,15.65,15.55,15.65,728
20161101|2016-10-26 16:00,27,15.61,15.65,15.6,15.62,55
20161101|2016-10-26 16:30,27,15.6,15.6,15.6,15.6,28
20161101|2016-10-26 17:00,27,15.6,15.64,15.6,15.6,12
20161101|2016-10-26 17:30,27,15.64,15.64,15.64,15.64,1
20161101|2016-10-26 18:00,27,15.62,15.64,15.62,15.64,10
20161101|2016-10-26 18:30,27,15.65,15.65,15.64,15.64,10
20161101|2016-10-26 19:00,27,15.6,15.68,15.6,15.65,223
20161101|2016-10-26 19:30,27,15.65,15.65,15.62,15.65,78
20161101|2016-10-26 20:00,27,15.65,15.65,15.6,15.6,178
20161101|2016-10-26 20:30,27,15.6,15.66,15.57,15.66,290
20161101|2016-10-26 21:00,27,15.66,15.7,15.65,15.65,7
20161101|2016-10-26 21:30,27,15.7,15.7,15.65,15.65,3
20161101|2016-10-26 22:00,27,15.7,15.7,15.69,15.69,49
20161101|2016-10-26 22:30,27,15.69,15.69,15.68,15.68,9
20161101|2016-10-26 23:00,27,15.69,15.69,15.65,15.66,15
20161101|2016-10-26 23:30,27,15.65,15.67,15.65,15.67,6
20161101|2016-10-27 00:00,27,15.69,15.78,15.69,15.73,198
20161101|2016-10-27 00:30,27,15.7,15.7,15.65,15.7,44
20161101|2016-10-27 01:00,27,15.7,15.72,15.64,15.65,39
20161101|2016-10-27 01:30,27,15.65,15.65,15.55,15.6,231
20161101|2016-10-27 02:00,27,15.6,15.75,15.55,15.7,716
20161101|2016-10-27 02:30,27,15.7,15.72,15.5,15.55,511
20161101|2016-10-27 03:00,27,15.5,15.5,15.35,15.41,559
20161101|2016-10-27 03:30,27,15.43,15.75,15.38,15.65,777
20161101|2016-10-27 04:00,27,15.65,15.75,15.65,15.65,461
20161101|2016-10-27 04:30,27,15.68,15.7,15.6,15.6,263
20161101|2016-10-27 05:00,27,15.65,15.7,15.5,15.5,552
20161101|2016-10-27 05:30,27,15.5,15.5,15.38,15.45,652
20161101|2016-10-27 06:00,27,15.45,15.46,15.37,15.45,282
20161101|2016-10-27 06:30,27,15.4,15.46,15.38,15.43,263
20161101|2016-10-27 07:00,27,15.45,15.45,15.3,15.33,979
20161101|2016-10-27 07:30,27,15.33,15.4,15.3,15.35,620
20161101|2016-10-27 08:00,27,15.35,15.35,15.25,15.3,690
20161101|2016-10-27 08:30,27,15.35,15.65,15.3,15.48,12409
20161101|2016-10-27 09:00,27,15.5,15.92,15.45,15.8,13494
20161101|2016-10-27 09:30,27,15.82,15.9,15.68,15.86,9555
20161101|2016-10-27 10:00,27,15.88,15.9,15.7,15.73,4633
20161101|2016-10-27 10:30,27,15.75,15.85,15.55,15.6,5470
20161101|2016-10-27 11:00,27,15.65,15.7,15.55,15.63,2616
20161101|2016-10-27 11:30,27,15.63,15.9,15.6,15.83,5958
20161101|2016-10-27 12:00,27,15.8,15.9,15.75,15.75,2747
20161101|2016-10-27 12:30,27,15.77,15.8,15.65,15.75,2956
20161101|2016-10-27 13:00,27,15.75,15.85,15.65,15.68,3402
20161101|2016-10-27 13:30,27,15.68,15.85,15.65,15.8,4361
20161101|2016-10-27 14:00,27,15.8,16,15.75,15.9,5830
20161101|2016-10-27 14:30,27,15.9,15.95,15.83,15.93,5765
20161101|2016-10-27 15:00,27,15.9,16.15,15.9,16.09,10476
20161101|2016-10-27 15:30,28,16.05,16.06,15.98,16.05,1254
20161101|2016-10-27 16:00,28,16,16.05,16,16.02,204
20161101|2016-10-27 16:30,28,16.02,16.03,16.02,16.03,7
20161101|2016-10-27 17:00,28,16,16.05,16,16.05,24
20161101|2016-10-27 17:30,28,16,16.05,15.98,16,187
20161101|2016-10-27 18:00,28,16,16.03,16,16.03,23
20161101|2016-10-27 18:30,28,16,16.02,15.95,16,113
20161101|2016-10-27 19:00,28,15.98,15.98,15.95,15.98,63
20161101|2016-10-27 19:30,28,15.97,16,15.95,15.98,30
20161101|2016-10-27 20:00,28,16,16.05,15.95,16.05,140
20161101|2016-10-27 20:30,28,16.05,16.05,15.95,15.95,157
20161101|2016-10-27 21:00,28,15.95,16,15.95,16,53
20161101|2016-10-27 21:30,28,16,16,15.95,16,63
20161101|2016-10-27 22:00,28,16,16.02,15.97,16.02,30
20161101|2016-10-27 22:30,28,16,16.03,16,16.02,30
20161101|2016-10-27 23:00,28,16,16.05,16,16.05,24
20161101|2016-10-27 23:30,28,16,16,15.99,16,11
20161101|2016-10-28 00:00,28,16.05,16.05,16,16,50
20161101|2016-10-28 00:30,28,16.02,16.1,16,16.02,109
20161101|2016-10-28 01:00,28,16.05,16.06,16,16.06,79
20161101|2016-10-28 01:30,28,16.1,16.1,16.03,16.1,238
20161101|2016-10-28 02:00,28,16.1,16.38,16.1,16.25,1549
20161101|2016-10-28 02:30,28,16.3,16.36,16.27,16.3,545
20161101|2016-10-28 03:00,28,16.32,16.46,16.3,16.45,1226
20161101|2016-10-28 03:30,28,16.45,16.61,16.35,16.35,1889
20161101|2016-10-28 04:00,28,16.35,16.37,16.18,16.2,514
20161101|2016-10-28 04:30,28,16.2,16.23,16.15,16.17,310
20161101|2016-10-28 05:00,28,16.17,16.25,16.13,16.13,407
20161101|2016-10-28 05:30,28,16.15,16.2,16.08,16.1,758
20161101|2016-10-28 06:00,28,16.1,16.1,16.04,16.07,179
20161101|2016-10-28 06:30,28,16.1,16.15,16.04,16.04,217
20161101|2016-10-28 07:00,28,16,16.07,15.99,16.05,796
20161101|2016-10-28 07:30,28,16.05,16.12,15.9,15.95,2203
20161101|2016-10-28 08:00,28,15.95,16.1,15.85,16,1938
20161101|2016-10-28 08:30,28,15.98,16.25,15.98,16.09,12982
20161101|2016-10-28 09:00,28,16.05,16.25,16.03,16.1,7678
20161101|2016-10-28 09:30,28,16.08,16.08,15.88,15.97,3840
20161101|2016-10-28 10:00,28,15.95,16.1,15.9,16.03,3497
20161101|2016-10-28 10:30,28,16.03,16.1,15.95,16,2241
20161101|2016-10-28 11:00,28,16.02,16.05,15.8,15.87,2132
20161101|2016-10-28 11:30,28,15.85,15.93,15.74,15.82,3212
20161101|2016-10-28 12:00,28,15.8,16.55,15.75,16.5,25109
20161101|2016-10-28 12:30,28,16.52,17.08,16.52,17,28254
20161101|2016-10-28 13:00,28,17,17.05,16.4,16.55,18197
20161101|2016-10-28 13:30,28,16.5,16.72,16.4,16.45,11330
20161101|2016-10-28 14:00,28,16.45,16.85,16.35,16.47,12453
20161101|2016-10-28 14:30,28,16.47,16.77,16.47,16.7,10202
20161101|2016-10-28 15:00,28,16.7,16.75,16.55,16.65,6502
20161101|2016-10-30 17:00,31,16.7,16.95,16.7,16.85,602
20161101|2016-10-30 17:30,31,16.82,16.85,16.79,16.83,114
20161101|2016-10-30 18:00,31,16.8,16.85,16.8,16.85,43
20161101|2016-10-30 18:30,31,16.83,16.9,16.83,16.83,152
20161101|2016-10-30 19:00,31,16.84,16.88,16.8,16.84,134
20161101|2016-10-30 19:30,31,16.84,16.9,16.84,16.89,93
20161101|2016-10-30 20:00,31,16.89,16.93,16.85,16.85,268
20161101|2016-10-30 20:30,31,16.8,16.85,16.75,16.8,161
20161101|2016-10-30 21:00,31,16.8,16.8,16.68,16.7,156
20161101|2016-10-30 21:30,31,16.7,16.72,16.6,16.64,89
20161101|2016-10-30 22:00,31,16.6,16.64,16.4,16.45,442
20161101|2016-10-30 22:30,31,16.48,16.55,16.47,16.55,209
20161101|2016-10-30 23:00,31,16.5,16.5,16.49,16.5,22
20161101|2016-10-30 23:30,31,16.45,16.45,16.44,16.44,64
20161101|2016-10-31 00:00,31,16.4,16.43,16.4,16.4,107
20161101|2016-10-31 00:30,31,16.4,16.4,16.35,16.35,176
20161101|2016-10-31 01:00,31,16.35,16.43,16.35,16.43,108
20161101|2016-10-31 01:30,31,16.4,16.4,16.38,16.4,92
20161101|2016-10-31 02:00,31,16.4,16.45,16.37,16.43,89
20161101|2016-10-31 02:30,31,16.45,16.5,16.4,16.49,193
20161101|2016-10-31 03:00,31,16.5,16.6,16.45,16.55,618
20161101|2016-10-31 03:30,31,16.55,16.6,16.49,16.56,210
20161101|2016-10-31 04:00,31,16.55,16.7,16.53,16.7,327
20161101|2016-10-31 04:30,31,16.68,16.68,16.58,16.65,237
20161101|2016-10-31 05:00,31,16.65,16.65,16.55,16.6,266
20161101|2016-10-31 05:30,31,16.6,16.7,16.6,16.7,237
20161101|2016-10-31 06:00,31,16.7,16.7,16.68,16.7,26
20161101|2016-10-31 06:30,31,16.7,16.7,16.57,16.6,354
20161101|2016-10-31 07:00,31,16.6,16.7,16.57,16.65,682
20161101|2016-10-31 07:30,31,16.65,16.65,16.5,16.6,788
20161101|2016-10-31 08:00,31,16.58,16.65,16.55,16.6,645
20161101|2016-10-31 08:30,31,16.63,16.9,16.53,16.9,9924
20161101|2016-10-31 09:00,31,16.9,17,16.8,16.83,6617
20161101|2016-10-31 09:30,31,16.83,17.1,16.8,17,5869
20161101|2016-10-31 10:00,31,17,17.1,16.88,16.88,4962
20161101|2016-10-31 10:30,31,16.85,16.9,16.74,16.8,3969
20161101|2016-10-31 11:00,31,16.8,17.05,16.7,17,5497
20161101|2016-10-31 11:30,31,16.97,17.05,16.9,16.98,2955
20161101|2016-10-31 12:00,31,16.98,17.05,16.95,17.03,2237
20161101|2016-10-31 12:30,31,17.03,17.1,16.97,17.1,1774
20161101|2016-10-31 13:00,31,17.07,17.35,17.05,17.3,6851
20161101|2016-10-31 13:30,31,17.3,17.35,17.19,17.22,6580
20161101|2016-10-31 14:00,31,17.22,17.3,17.07,17.15,6802
20161101|2016-10-31 14:30,31,17.13,17.2,17,17.2,11162
20161101|2016-10-31 15:00,31,17.15,17.25,17.05,17.25,8208
20161101|2016-10-31 15:30,1,17.25,17.27,17.2,17.2,990
20161101|2016-10-31 16:00,1,17.25,17.33,17.23,17.3,243
20161101|2016-10-31 16:30,1,17.3,17.3,17.24,17.25,87
20161101|2016-10-31 17:00,1,17.25,17.27,17.2,17.25,70
20161101|2016-10-31 17:30,1,17.24,17.27,17.2,17.25,26
20161101|2016-10-31 18:00,1,17.25,17.27,17.2,17.23,67
20161101|2016-10-31 18:30,1,17.25,17.25,17.22,17.25,30
20161101|2016-10-31 19:00,1,17.2,17.24,17.2,17.24,4
20161101|2016-10-31 19:30,1,17.2,17.3,17.2,17.28,279
20161101|2016-10-31 20:00,1,17.25,17.28,17.19,17.19,432
20161101|2016-10-31 20:30,1,17.2,17.23,17.1,17.13,304
20161101|2016-10-31 21:00,1,17.1,17.15,17.05,17.05,385
20161101|2016-10-31 21:30,1,17.05,17.1,17,17.05,156
20161101|2016-10-31 22:00,1,17,17.05,17,17,71
20161101|2016-10-31 22:30,1,17,17.05,16.99,17,177
20161101|2016-10-31 23:00,1,17,17.05,17,17.05,51
20161101|2016-11-01 00:30,1,17.04,17.05,17,17.05,18
20161101|2016-11-01 01:00,1,17.04,17.05,17,17.05,19
20161101|2016-11-01 01:30,1,17.05,17.05,17,17.04,17
20161101|2016-11-01 02:00,1,17.01,17.03,16.98,17,265
20161101|2016-11-01 02:30,1,17,17.1,16.97,17.09,573
20161101|2016-11-01 03:00,1,17.05,17.1,17,17,849
20161101|2016-11-01 03:30,1,17.02,17.17,16.99,17.15,486
20161101|2016-11-01 04:00,1,17.2,17.22,17.12,17.15,286
20161101|2016-11-01 04:30,1,17.18,17.24,17.11,17.12,152
20161101|2016-11-01 05:00,1,17.1,17.15,17.05,17.15,141
20161101|2016-11-01 05:30,1,17.1,17.11,17.05,17.1,278
20161101|2016-11-01 06:00,1,17.15,17.25,17.1,17.2,628
20161101|2016-11-01 06:30,1,17.2,17.28,17.2,17.25,556
20161101|2016-11-01 07:00,1,17.3,17.35,17.24,17.32,810
20161101|2016-11-01 07:30,1,17.3,17.35,17.25,17.3,423
20161101|2016-11-01 08:00,1,17.27,17.3,17.2,17.22,696
20161101|2016-11-01 08:30,1,17.2,17.65,17.2,17.55,10700
20161101|2016-11-01 09:00,1,17.55,17.9,17.48,17.85,14541
20161101|2016-11-01 09:30,1,17.9,18.16,17.78,17.85,12883
20161101|2016-11-01 10:00,1,17.8,17.97,17.75,17.93,6942
20161101|2016-11-01 10:30,1,17.92,18.22,17.88,18.15,8573
20161101|2016-11-01 11:00,1,18.15,18.38,18.03,18.28,12700
20161101|2016-11-01 11:30,1,18.3,18.35,18.08,18.2,7424
20161101|2016-11-01 12:00,1,18.2,18.45,18.15,18.35,6141
20161101|2016-11-01 12:30,1,18.34,18.7,18.33,18.55,7947
20161101|2016-11-01 13:00,1,18.55,18.78,18.29,18.34,10117
20161101|2016-11-01 13:30,1,18.35,18.5,18.1,18.45,11543
20161101|2016-11-01 14:00,1,18.48,18.55,18.15,18.15,10756
20161101|2016-11-01 14:30,1,18.15,18.25,17.75,17.75,13725
20161101|2016-11-01 15:00,1,17.75,17.85,17.65,17.85,7884
20161101|2016-11-01 15:30,2,17.85,17.87,17.8,17.8,911
20161101|2016-11-01 16:00,2,17.85,17.88,17.8,17.82,515
20161101|2016-11-01 16:30,2,17.82,17.85,17.8,17.85,25
20161101|2016-11-01 17:00,2,17.85,17.93,17.8,17.87,268
20161101|2016-11-01 17:30,2,17.88,17.93,17.87,17.87,53
20161101|2016-11-01 18:00,2,17.85,17.88,17.83,17.87,58
20161101|2016-11-01 18:30,2,17.85,17.9,17.85,17.9,111
20161101|2016-11-01 19:00,2,17.9,17.91,17.85,17.9,75
20161101|2016-11-01 19:30,2,17.9,17.9,17.75,17.75,99
20161101|2016-11-01 20:00,2,17.8,17.98,17.79,17.95,313
20161101|2016-11-01 20:30,2,17.95,18.01,17.92,17.98,123
20161101|2016-11-01 21:00,2,17.99,18.08,17.98,18.05,305
20161101|2016-11-01 21:30,2,18.05,18.13,18,18.13,127
20161101|2016-11-01 22:00,2,18.15,18.22,18.1,18.15,351
20161101|2016-11-01 22:30,2,18.15,18.22,18.13,18.22,61
20161101|2016-11-01 23:00,2,18.22,18.25,18.12,18.17,249
20161101|2016-11-01 23:30,2,18.15,18.27,18.15,18.25,255
20161101|2016-11-02 00:00,2,18.25,18.25,18.2,18.25,218
20161101|2016-11-02 00:30,2,18.24,18.26,18.2,18.25,201
20161101|2016-11-02 01:00,2,18.26,18.27,18.2,18.27,86
20161101|2016-11-02 01:30,2,18.25,18.25,18.2,18.2,41
20161101|2016-11-02 02:00,2,18.25,18.27,18.07,18.15,430
20161101|2016-11-02 02:30,2,18.15,18.25,18.05,18.13,700
20161101|2016-11-02 03:00,2,18.15,18.3,18.15,18.2,802
20161101|2016-11-02 03:30,2,18.25,18.3,18.18,18.2,615
20161101|2016-11-02 04:00,2,18.2,18.22,18.1,18.2,540
20161101|2016-11-02 04:30,2,18.2,18.22,17.99,18,545
20161101|2016-11-02 05:00,2,18.05,18.05,17.95,18,557
20161101|2016-11-02 05:30,2,18.05,18.1,17.95,18,379
20161101|2016-11-02 06:00,2,18.01,18.02,17.73,17.73,1971
20161101|2016-11-02 06:30,2,17.73,17.85,17.7,17.76,761
20161101|2016-11-02 07:00,2,17.77,17.89,17.75,17.85,1435
20161101|2016-11-02 07:30,2,17.85,18,17.84,17.9,1778
20161101|2016-11-02 08:00,2,17.85,17.95,17.75,17.85,1307
20161101|2016-11-02 08:30,2,17.85,18.06,17.8,17.89,10245
20161101|2016-11-02 09:00,2,17.9,18.25,17.84,18.1,8645
20161101|2016-11-02 09:30,2,18.1,18.38,18.09,18.28,10182
20161101|2016-11-02 10:00,2,18.3,18.4,18.09,18.19,6977
20161101|2016-11-02 10:30,2,18.15,18.35,18.1,18.21,5228
20161101|2016-11-02 11:00,2,18.25,18.3,18.12,18.28,3799
20161101|2016-11-02 11:30,2,18.28,18.35,18.19,18.19,4206
20161101|2016-11-02 12:00,2,18.18,18.55,18.13,18.45,6868
20161101|2016-11-02 12:30,2,18.45,18.48,18.2,18.26,2911
20161101|2016-11-02 13:00,2,18.25,18.57,17.83,18.02,14443
20161101|2016-11-02 13:30,2,18.04,18.21,17.83,18.11,8511
20161101|2016-11-02 14:00,2,18.13,18.15,17.94,17.95,10167
20161101|2016-11-02 14:30,2,17.95,18.35,17.9,18.29,9104
20161101|2016-11-02 15:00,2,18.3,18.55,18.28,18.55,7324
20161101|2016-11-02 15:30,3,18.5,18.62,18.48,18.55,1294
20161101|2016-11-02 16:00,3,18.55,18.7,18.55,18.7,248
20161101|2016-11-02 16:30,3,18.7,18.8,18.7,18.78,342
20161101|2016-11-02 17:00,3,18.75,18.76,18.63,18.7,172
20161101|2016-11-02 17:30,3,18.65,18.68,18.6,18.6,40
20161101|2016-11-02 18:00,3,18.6,18.65,18.55,18.59,73
20161101|2016-11-02 18:30,3,18.55,18.59,18.5,18.52,283
20161101|2016-11-02 19:00,3,18.5,18.55,18.5,18.5,86
20161101|2016-11-02 19:30,3,18.49,18.6,18.49,18.5,246
20161101|2016-11-02 20:00,3,18.5,18.5,18.45,18.5,50
20161101|2016-11-02 20:30,3,18.48,18.5,18.45,18.45,40
20161101|2016-11-02 21:00,3,18.48,18.5,18.48,18.49,77
20161101|2016-11-02 21:30,3,18.5,18.71,18.5,18.71,210
20161101|2016-11-02 22:00,3,18.72,18.95,18.72,18.8,386
20161101|2016-11-02 22:30,3,18.85,18.96,18.8,18.8,142
20161101|2016-11-02 23:00,3,18.8,18.83,18.78,18.8,58
20161101|2016-11-02 23:30,3,18.75,18.8,18.65,18.78,62
20161101|2016-11-03 00:00,3,18.75,18.75,18.75,18.75,23
20161101|2016-11-03 00:30,3,18.7,18.75,18.7,18.75,30
20161101|2016-11-03 01:00,3,18.7,18.75,18.65,18.75,29
20161101|2016-11-03 01:30,3,18.7,18.8,18.7,18.8,146
20161101|2016-11-03 02:00,3,18.75,18.82,18.75,18.8,153
20161101|2016-11-03 02:30,3,18.8,18.85,18.74,18.8,571
20161101|2016-11-03 03:00,3,18.8,18.85,18.6,18.6,728
20161101|2016-11-03 03:30,3,18.6,18.68,18.55,18.6,334
20161101|2016-11-03 04:00,3,18.6,18.6,18.5,18.51,312
20161101|2016-11-03 04:30,3,18.52,18.56,18.45,18.47,348
20161101|2016-11-03 05:00,3,18.5,18.55,18.35,18.38,1800
20161101|2016-11-03 05:30,3,18.4,18.55,18.35,18.43,1199
20161101|2016-11-03 06:00,3,18.43,18.48,18.19,18.31,1475
20161101|2016-11-03 06:30,3,18.3,18.35,18.22,18.29,324
20161101|2016-11-03 07:00,3,18.3,18.33,18.19,18.2,713
20161101|2016-11-03 07:30,3,18.2,18.35,18.19,18.25,920
20161101|2016-11-03 08:00,3,18.22,18.35,18.2,18.35,644
20161101|2016-11-03 08:30,3,18.34,18.5,18.21,18.48,8414
20161101|2016-11-03 09:00,3,18.48,18.7,18.42,18.55,11666
20161101|2016-11-03 09:30,3,18.55,18.7,18.44,18.64,5923
20161101|2016-11-03 10:00,3,18.64,18.75,18.6,18.65,5879
20161101|2016-11-03 10:30,3,18.62,18.82,18.62,18.75,5792
20161101|2016-11-03 11:00,3,18.75,19.15,18.7,19.1,9650
20161101|2016-11-03 11:30,3,19.1,19.35,19,19.1,14221
20161101|2016-11-03 12:00,3,19.07,19.2,18.98,19,3938
20161101|2016-11-03 12:30,3,19.03,19.2,18.95,19.15,6564
20161101|2016-11-03 13:00,3,19.14,19.2,19,19.1,4492
20161101|2016-11-03 13:30,3,19.1,19.35,19.07,19.15,6091
20161101|2016-11-03 14:00,3,19.17,19.6,19.15,19.5,12010
20161101|2016-11-03 14:30,3,19.55,19.85,19.43,19.55,16870
20161101|2016-11-03 15:00,3,19.55,19.85,19.5,19.8,9374
20161101|2016-11-03 15:30,4,19.75,19.8,19.7,19.75,1413
20161101|2016-11-03 16:00,4,19.8,19.8,19.73,19.75,136
20161101|2016-11-03 16:30,4,19.7,19.77,19.69,19.74,129
20161101|2016-11-03 17:00,4,19.74,19.8,19.7,19.77,75
20161101|2016-11-03 17:30,4,19.75,19.77,19.7,19.73,214
20161101|2016-11-03 18:00,4,19.73,19.73,19.6,19.65,142
20161101|2016-11-03 18:30,4,19.6,19.7,19.6,19.65,134
20161101|2016-11-03 19:00,4,19.68,19.68,19.6,19.62,286
20161101|2016-11-03 19:30,4,19.63,19.72,19.6,19.7,290
20161101|2016-11-03 20:00,4,19.7,19.72,19.6,19.6,775
20161101|2016-11-03 20:30,4,19.6,19.62,19.59,19.62,172
20161101|2016-11-03 21:00,4,19.6,19.6,19.5,19.57,303
20161101|2016-11-03 21:30,4,19.57,19.6,19.55,19.57,163
20161101|2016-11-03 22:00,4,19.57,19.57,19.55,19.55,6
20161101|2016-11-03 22:30,4,19.55,19.6,19.5,19.6,202
20161101|2016-11-03 23:00,4,19.55,19.58,19.55,19.55,51
20161101|2016-11-03 23:30,4,19.58,19.6,19.55,19.6,69
20161101|2016-11-04 00:00,4,19.55,19.58,19.55,19.57,17
20161101|2016-11-04 00:30,4,19.6,19.61,19.55,19.55,95
20161101|2016-11-04 01:00,4,19.56,19.61,19.55,19.55,120
20161101|2016-11-04 01:30,4,19.55,19.55,19.45,19.55,116
20161101|2016-11-04 02:00,4,19.5,19.61,19.5,19.58,205
20161101|2016-11-04 02:30,4,19.6,19.6,19.52,19.55,372
20161101|2016-11-04 03:00,4,19.6,19.76,19.55,19.7,1049
20161101|2016-11-04 03:30,4,19.75,19.75,19.55,19.6,958
20161101|2016-11-04 04:00,4,19.6,19.76,19.6,19.7,597
20161101|2016-11-04 04:30,4,19.7,19.7,19.5,19.65,976
20161101|2016-11-04 05:00,4,19.65,19.75,19.6,19.65,563
20161101|2016-11-04 05:30,4,19.7,19.7,19.6,19.65,212
20161101|2016-11-04 06:00,4,19.65,19.68,19.55,19.62,746
20161101|2016-11-04 06:30,4,19.6,19.66,19.55,19.55,584
20161101|2016-11-04 07:00,4,19.6,19.6,19.35,19.48,3150
20161101|2016-11-04 07:30,4,19.45,19.5,19,19.25,5832
20161101|2016-11-04 08:00,4,19.23,19.3,19.1,19.25,2368
20161101|2016-11-04 08:30,4,19.25,19.5,19,19.4,18804
20161101|2016-11-04 09:00,4,19.4,19.42,19.1,19.25,9633
20161101|2016-11-04 09:30,4,19.25,19.3,19.1,19.25,7699
20161101|2016-11-04 10:00,4,19.25,19.3,18.55,18.75,17767
20161101|2016-11-04 10:30,4,18.7,19.08,18.7,18.9,8819
20161101|2016-11-04 11:00,4,18.95,18.95,18.65,18.81,6329
20161101|2016-11-04 11:30,4,18.8,18.95,18.75,18.81,3539
20161101|2016-11-04 12:00,4,18.8,18.85,18.6,18.7,5102
20161101|2016-11-04 12:30,4,18.7,18.75,18.45,18.55,5239
20161101|2016-11-04 13:00,4,18.55,18.8,18.54,18.75,5463
20161101|2016-11-04 13:30,4,18.75,19.3,18.75,19.23,6583
20161101|2016-11-04 14:00,4,19.25,19.5,19.12,19.34,11613
20161101|2016-11-04 14:30,4,19.32,19.57,19.28,19.4,12944
20161101|2016-11-04 15:00,4,19.38,19.4,19.1,19.32,7697
20161101|2016-11-06 17:00,7,17.45,17.5,16.75,16.83,2675
20161101|2016-11-06 17:30,7,16.8,17.03,16.6,17,1047
20161101|2016-11-06 18:00,7,16.99,17.05,16.85,17,485
20161101|2016-11-06 18:30,7,17.05,17.15,16.9,17.1,1030
20161101|2016-11-06 19:00,7,17.1,17.15,17.04,17.04,297
20161101|2016-11-06 19:30,7,17.05,17.1,17,17,159
20161101|2016-11-06 20:00,7,17,17.11,16.95,17.11,368
20161101|2016-11-06 20:30,7,17.1,17.1,17.05,17.1,44
20161101|2016-11-06 21:00,7,17.05,17.1,17.03,17.1,75
20161101|2016-11-06 21:30,7,17.05,17.07,16.98,16.98,82
20161101|2016-11-06 22:00,7,16.98,17,16.95,17,80
20161101|2016-11-06 22:30,7,17,17.02,16.95,17,39
20161101|2016-11-06 23:00,7,17,17,16.95,17,42
20161101|2016-11-06 23:30,7,17,17,16.95,16.95,32
20161101|2016-11-07 00:00,7,16.98,17,16.9,16.95,72
20161101|2016-11-07 00:30,7,16.95,16.99,16.9,16.9,178
20161101|2016-11-07 01:00,7,16.9,17,16.85,17,230
20161101|2016-11-07 01:30,7,17,17,16.95,17,244
20161101|2016-11-07 02:00,7,16.98,17.15,16.95,17.05,515
20161101|2016-11-07 02:30,7,17,17.06,16.8,16.8,687
20161101|2016-11-07 03:00,7,16.85,16.9,16.7,16.73,1359
20161101|2016-11-07 03:30,7,16.7,16.9,16.7,16.86,996
20161101|2016-11-07 04:00,7,16.87,17,16.85,17,551
20161101|2016-11-07 04:30,7,17.03,17.05,16.95,17,232
20161101|2016-11-07 05:00,7,17,17.1,17,17.03,1072
20161101|2016-11-07 05:30,7,17.04,17.2,17,17.15,1140
20161101|2016-11-07 06:00,7,17.18,17.35,17.15,17.33,692
20161101|2016-11-07 06:30,7,17.35,17.35,17.2,17.31,1160
20161101|2016-11-07 07:00,7,17.3,17.35,17.25,17.3,830
20161101|2016-11-07 07:30,7,17.29,17.45,17.25,17.43,869
20161101|2016-11-07 08:00,7,17.45,17.45,17.3,17.32,1442
20161101|2016-11-07 08:30,7,17.33,17.45,16.83,17.05,15579
20161101|2016-11-07 09:00,7,17.05,17.1,16.93,16.93,6224
20161101|2016-11-07 09:30,7,16.95,17.03,16.75,16.85,6900
20161101|2016-11-07 10:00,7,16.85,17,16.8,16.85,7134
20161101|2016-11-07 10:30,7,16.88,16.9,16.65,16.72,7164
20161101|2016-11-07 11:00,7,16.7,16.75,16.63,16.65,6110
20161101|2016-11-07 11:30,7,16.65,16.77,16.6,16.7,4010
20161101|2016-11-07 12:00,7,16.71,16.75,16.6,16.65,3280
20161101|2016-11-07 12:30,7,16.7,16.7,16.45,16.55,4502
20161101|2016-11-07 13:00,7,16.5,16.6,16.3,16.42,6568
20161101|2016-11-07 13:30,7,16.4,16.7,16.35,16.62,6177
20161101|2016-11-07 14:00,7,16.62,16.8,16.55,16.6,7427
20161101|2016-11-07 14:30,7,16.57,16.7,16.25,16.3,12748
20161101|2016-11-07 15:00,7,16.33,16.35,16,16.02,13758
20161101|2016-11-07 15:30,8,16.05,16.15,16.03,16.08,1787
20161101|2016-11-07 16:00,8,16.1,16.1,16.05,16.1,262
20161101|2016-11-07 16:30,8,16.1,16.15,16.1,16.11,107
20161101|2016-11-07 17:00,8,16.15,16.2,16.1,16.15,323
20161101|2016-11-07 17:30,8,16.13,16.2,16.12,16.18,294
20161101|2016-11-07 18:00,8,16.2,16.3,16.17,16.27,289
20161101|2016-11-07 18:30,8,16.28,16.3,16.2,16.2,180
20161101|2016-11-07 19:00,8,16.25,16.3,16.25,16.3,151
20161101|2016-11-07 19:30,8,16.29,16.5,16.28,16.45,306
20161101|2016-11-07 20:00,8,16.45,16.5,16.4,16.4,170
20161101|2016-11-07 20:30,8,16.4,16.45,16.35,16.4,171
20161101|2016-11-07 21:00,8,16.35,16.45,16.28,16.35,113
20161101|2016-11-07 21:30,8,16.33,16.4,16.31,16.35,199
20161101|2016-11-07 22:00,8,16.32,16.37,16.29,16.29,186
20161101|2016-11-07 22:30,8,16.3,16.33,16.28,16.28,120
20161101|2016-11-07 23:00,8,16.25,16.25,16.09,16.1,556
20161101|2016-11-07 23:30,8,16.15,16.23,16.15,16.22,57
20161101|2016-11-08 00:00,8,16.23,16.23,16.14,16.15,81
20161101|2016-11-08 00:30,8,16.2,16.23,16.15,16.15,28
20161101|2016-11-08 01:00,8,16.23,16.33,16.23,16.25,333
20161101|2016-11-08 01:30,8,16.25,16.25,16.2,16.2,202
20161101|2016-11-08 02:00,8,16.2,16.25,16.04,16.08,1385
20161101|2016-11-08 02:30,8,16.1,16.15,16.05,16.15,405
20161101|2016-11-08 03:00,8,16.15,16.3,16.1,16.21,584
20161101|2016-11-08 03:30,8,16.2,16.27,16.18,16.23,353
20161101|2016-11-08 04:00,8,16.25,16.45,16.25,16.4,636
20161101|2016-11-08 04:30,8,16.43,16.5,16.35,16.35,467
20161101|2016-11-08 05:00,8,16.4,16.45,16.4,16.44,283
20161101|2016-11-08 05:30,8,16.45,16.54,16.45,16.49,662
20161101|2016-11-08 06:00,8,16.5,16.5,16.4,16.4,568
20161101|2016-11-08 06:30,8,16.4,16.47,16.4,16.45,382
20161101|2016-11-08 07:00,8,16.42,16.47,16.4,16.45,359
20161101|2016-11-08 07:30,8,16.45,16.53,16.4,16.49,778
20161101|2016-11-08 08:00,8,16.5,16.55,16.4,16.5,1439
20161101|2016-11-08 08:30,8,16.45,16.9,16.45,16.81,13716
20161101|2016-11-08 09:00,8,16.81,16.9,16.6,16.65,9699
20161101|2016-11-08 09:30,8,16.7,16.75,16.5,16.63,7488
20161101|2016-11-08 10:00,8,16.6,16.67,16.02,16.23,10631
20161101|2016-11-08 10:30,8,16.22,16.25,16.02,16.05,7931
20161101|2016-11-08 11:00,8,16.05,16.1,15.94,16.02,5207
20161101|2016-11-08 11:30,8,16,16.15,15.93,15.98,4207
20161101|2016-11-08 12:00,8,16,16.35,15.9,16.15,6946
20161101|2016-11-08 12:30,8,16.15,16.23,16,16.2,5817
20161101|2016-11-08 13:00,8,16.2,16.4,16.1,16.24,6982
20161101|2016-11-08 13:30,8,16.24,16.45,16.23,16.34,3210
20161101|2016-11-08 14:00,8,16.35,16.45,16.15,16.25,7142
20161101|2016-11-08 14:30,8,16.23,16.23,15.75,15.86,13992
20161101|2016-11-08 15:00,8,15.85,16,15.75,16,8809
20161101|2016-11-08 15:30,9,15.95,16.02,15.82,15.93,1077
20161101|2016-11-08 16:00,9,15.94,15.95,15.83,15.87,170
20161101|2016-11-08 16:30,9,15.85,15.86,15.75,15.79,208
20161101|2016-11-08 17:00,9,15.79,15.79,15.54,15.59,1086
20161101|2016-11-08 17:30,9,15.6,15.67,15.55,15.59,596
20161101|2016-11-08 18:00,9,15.6,16.15,15.54,15.6,2924
20161101|2016-11-08 18:30,9,15.6,16.55,15.2,15.2,5699
20161101|2016-11-08 19:00,9,15.2,15.75,15.1,15.75,3874
20161101|2016-11-08 19:30,9,15.7,16.65,15.5,16.6,4555
20161101|2016-11-08 20:00,9,16.65,19.8,16.65,19.05,12979
20161101|2016-11-08 20:30,9,19.05,20.65,19,19.95,8046
20161101|2016-11-08 21:00,9,19.95,23.46,19.95,23.05,8490
20161101|2016-11-08 21:30,9,23,23.25,21.52,22.27,6100
20161101|2016-11-08 22:00,9,22.25,22.6,21.35,21.38,3337
20161101|2016-11-08 22:30,9,21.35,22.95,21.35,22.9,2436
20161101|2016-11-08 23:00,9,22.87,23.25,21.55,21.8,2022
20161101|2016-11-08 23:30,9,21.75,22.2,20.9,20.95,3481
20161101|2016-11-09 00:00,9,20.92,21,20,20.45,5050
20161101|2016-11-09 00:30,9,20.5,20.95,20.15,20.25,2211
20161101|2016-11-09 01:00,9,20.2,20.27,18.85,19.5,5727
20161101|2016-11-09 01:30,9,19.55,19.7,18.52,18.64,4208
20161101|2016-11-09 02:00,9,18.65,18.9,17.45,18.05,5092
20161101|2016-11-09 02:30,9,18,18.15,17.45,17.45,3661
20161101|2016-11-09 03:00,9,17.47,17.88,17.09,17.8,3302
20161101|2016-11-09 03:30,9,17.8,17.95,17.48,17.72,3296
20161101|2016-11-09 04:00,9,17.7,18.16,17.68,18.03,1861
20161101|2016-11-09 04:30,9,18,18.27,17.7,18.2,2097
20161101|2016-11-09 05:00,9,18.23,18.9,18.21,18.83,2150
20161101|2016-11-09 05:30,9,18.8,19.08,18.55,18.75,2346
20161101|2016-11-09 06:00,9,18.75,18.83,18.1,18.2,4010
20161101|2016-11-09 06:30,9,18.2,18.21,17.15,17.15,4088
20161101|2016-11-09 07:00,9,17.17,17.55,17.07,17.4,3808
20161101|2016-11-09 07:30,9,17.4,17.51,17,17.01,2803
20161101|2016-11-09 08:00,9,17.04,17.17,16.8,16.94,4117
20161101|2016-11-09 08:30,9,16.9,16.98,15.58,15.73,33086
20161101|2016-11-09 09:00,9,15.75,16.62,15.7,16.3,14798
20161101|2016-11-09 09:30,9,16.31,16.59,16.1,16.23,9320
20161101|2016-11-09 10:00,9,16.2,16.23,15.62,15.62,10463
20161101|2016-11-09 10:30,9,15.61,15.73,15.39,15.65,12262
20161101|2016-11-09 11:00,9,15.62,16.02,15.58,15.79,6001
20161101|2016-11-09 11:30,9,15.76,15.88,15.58,15.6,5376
20161101|2016-11-09 12:00,9,15.65,16.02,15.5,15.87,7061
20161101|2016-11-09 12:30,9,15.9,15.92,15.6,15.8,3858
20161101|2016-11-09 13:00,9,15.8,15.85,15.48,15.55,4495
20161101|2016-11-09 13:30,9,15.55,15.58,15.12,15.35,8542
20161101|2016-11-09 14:00,9,15.35,15.35,15,15.15,6734
20161101|2016-11-09 14:30,9,15.15,15.5,15.09,15.25,12903
20161101|2016-11-09 15:00,9,15.25,15.3,14.8,14.87,12782
20161101|2016-11-09 15:30,10,14.9,15,14.9,14.9,957
20161101|2016-11-09 16:00,10,14.92,15,14.9,14.97,198
20161101|2016-11-09 16:30,10,14.97,15.02,14.97,15,183
20161101|2016-11-09 17:00,10,15.05,15.05,15,15.05,61
20161101|2016-11-09 17:30,10,15.05,15.05,15,15.03,138
20161101|2016-11-09 18:00,10,15,15.15,15,15.15,579
20161101|2016-11-09 18:30,10,15.13,15.13,14.95,15,309
20161101|2016-11-09 19:00,10,15,15.1,14.95,15.1,166
20161101|2016-11-09 19:30,10,15.07,15.13,14.98,15.13,318
20161101|2016-11-09 20:00,10,15.13,15.2,15.09,15.14,155
20161101|2016-11-09 20:30,10,15.15,15.17,15.1,15.1,44
20161101|2016-11-09 21:00,10,15.05,15.1,15.05,15.1,4
20161101|2016-11-09 21:30,10,15.1,15.15,15.08,15.1,54
20161101|2016-11-09 22:00,10,15.08,15.1,15.05,15.08,21
20161101|2016-11-09 22:30,10,15.08,15.08,15.05,15.05,3
20161101|2016-11-09 23:00,10,15.05,15.05,14.78,14.84,643
20161101|2016-11-09 23:30,10,14.8,14.97,14.8,14.93,157
20161101|2016-11-10 00:00,10,14.93,15.08,14.93,14.95,220
20161101|2016-11-10 00:30,10,14.95,15.05,14.93,15.05,56
20161101|2016-11-10 01:00,10,15,15.05,14.9,15.02,404
20161101|2016-11-10 01:30,10,15.05,15.1,14.8,14.85,379
20161101|2016-11-10 02:00,10,14.8,14.95,14.4,14.5,1165
20161101|2016-11-10 02:30,10,14.5,14.62,14.45,14.5,701
20161101|2016-11-10 03:00,10,14.5,14.76,14.5,14.5,1287
20161101|2016-11-10 03:30,10,14.5,14.5,14.08,14.1,2221
20161101|2016-11-10 04:00,10,14.1,14.15,14,14.05,1145
20161101|2016-11-10 04:30,10,14.07,14.1,14,14.02,401
20161101|2016-11-10 05:00,10,14.02,14.1,13.95,14,784
20161101|2016-11-10 05:30,10,14.05,14.35,14.04,14.2,1013
20161101|2016-11-10 06:00,10,14.25,14.45,14.2,14.44,1390
20161101|2016-11-10 06:30,10,14.43,14.73,14.33,14.36,1659
20161101|2016-11-10 07:00,10,14.4,14.45,14.21,14.32,1506
20161101|2016-11-10 07:30,10,14.35,14.75,14.32,14.6,3215
20161101|2016-11-10 08:00,10,14.63,14.73,14.45,14.55,3437
20161101|2016-11-10 08:30,10,14.59,14.9,14.3,14.85,17832
20161101|2016-11-10 09:00,10,14.85,15.93,14.74,15.9,21355
20161101|2016-11-10 09:30,10,15.9,16.5,15.63,16.22,27574
20161101|2016-11-10 10:00,10,16.25,16.36,15.88,16.05,13730
20161101|2016-11-10 10:30,10,16,16.15,15.53,16.02,12420
20161101|2016-11-10 11:00,10,16.03,16.05,15.48,15.55,10225
20161101|2016-11-10 11:30,10,15.5,15.75,15.12,15.15,9518
20161101|2016-11-10 12:00,10,15.14,15.45,14.88,15.25,8608
20161101|2016-11-10 12:30,10,15.25,15.4,15.05,15.27,5760
20161101|2016-11-10 13:00,10,15.3,15.55,15.18,15.32,5407
20161101|2016-11-10 13:30,10,15.35,15.6,15.17,15.3,5916
20161101|2016-11-10 14:00,10,15.28,15.5,15.14,15.43,5836
20161101|2016-11-10 14:30,10,15.43,15.7,15.43,15.59,7590
20161101|2016-11-10 15:00,10,15.6,15.75,15.3,15.33,7273
20161101|2016-11-10 15:30,11,15.35,15.4,15.3,15.4,737
20161101|2016-11-10 16:00,11,15.35,15.4,15.33,15.4,213
20161101|2016-11-10 16:30,11,15.39,15.39,15.3,15.31,54
20161101|2016-11-10 17:00,11,15.35,15.38,15.3,15.33,307
20161101|2016-11-10 17:30,11,15.35,15.4,15.32,15.35,142
20161101|2016-11-10 18:00,11,15.38,15.45,15.31,15.31,276
20161101|2016-11-10 18:30,11,15.35,15.5,15.35,15.5,121
20161101|2016-11-10 19:00,11,15.5,15.55,15.42,15.5,92
20161101|2016-11-10 19:30,11,15.5,15.53,15.43,15.52,138
20161101|2016-11-10 20:00,11,15.55,15.62,15.53,15.55,71
20161101|2016-11-10 20:30,11,15.57,15.61,15.55,15.61,210
20161101|2016-11-10 21:00,11,15.6,15.6,15.54,15.55,62
20161101|2016-11-10 21:30,11,15.55,15.6,15.49,15.55,165
20161101|2016-11-10 22:00,11,15.57,15.58,15.5,15.5,53
20161101|2016-11-10 22:30,11,15.55,15.55,15.5,15.55,58
20161101|2016-11-10 23:00,11,15.5,15.53,15.42,15.46,115
20161101|2016-11-10 23:30,11,15.43,15.52,15.43,15.45,117
20161101|2016-11-11 00:00,11,15.45,15.45,15.25,15.3,186
20161101|2016-11-11 00:30,11,15.3,15.3,15.2,15.3,145
20161101|2016-11-11 01:00,11,15.35,15.4,15.3,15.35,85
20161101|2016-11-11 01:30,11,15.35,15.4,15.35,15.35,95
20161101|2016-11-11 02:00,11,15.35,15.55,15.25,15.5,739
20161101|2016-11-11 02:30,11,15.5,15.6,15.5,15.6,359
20161101|2016-11-11 03:00,11,15.6,15.72,15.53,15.55,383
20161101|2016-11-11 03:30,11,15.5,15.72,15.45,15.68,772
20161101|2016-11-11 04:00,11,15.68,16,15.68,15.92,1226
20161101|2016-11-11 04:30,11,15.95,16.3,15.93,16.05,1069
20161101|2016-11-11 05:00,11,16.05,16.15,16,16.09,463
20161101|2016-11-11 05:30,11,16.08,16.13,15.93,16,923
20161101|2016-11-11 06:00,11,16,16,15.89,15.93,648
20161101|2016-11-11 06:30,11,15.93,15.97,15.78,15.83,1012
20161101|2016-11-11 07:00,11,15.8,16,15.7,15.9,969
20161101|2016-11-11 07:30,11,15.95,16.03,15.8,15.94,1196
20161101|2016-11-11 08:00,11,15.95,16.13,15.9,16.07,2012
20161101|2016-11-11 08:30,11,16.05,16.18,15.7,15.89,12708
20161101|2016-11-11 09:00,11,15.88,15.98,15.55,15.83,10321
20161101|2016-11-11 09:30,11,15.84,16.01,15.65,15.8,9439
20161101|2016-11-11 10:00,11,15.83,16.17,15.75,15.98,6870
20161101|2016-11-11 10:30,11,16,16.1,15.74,15.81,6238
20161101|2016-11-11 11:00,11,15.83,15.84,15.45,15.5,6391
20161101|2016-11-11 11:30,11,15.47,15.73,15.4,15.65,4091
20161101|2016-11-11 12:00,11,15.63,15.65,15.45,15.49,1455
20161101|2016-11-11 12:30,11,15.45,15.61,15.4,15.55,2272
20161101|2016-11-11 13:00,11,15.6,15.67,15.43,15.55,2250
20161101|2016-11-11 13:30,11,15.55,15.63,15.45,15.55,2738
20161101|2016-11-11 14:00,11,15.57,15.6,15.25,15.27,5009
20161101|2016-11-11 14:30,11,15.27,15.27,15,15.1,9974
20161101|2016-11-11 15:00,11,15.1,15.1,14.75,14.9,8630
20161101|2016-11-13 17:00,14,14.9,14.9,14.63,14.65,316
20161101|2016-11-13 17:30,14,14.65,14.7,14.64,14.65,166
20161101|2016-11-13 18:00,14,14.66,14.7,14.55,14.57,473
20161101|2016-11-13 18:30,14,14.57,14.6,14.5,14.53,320
20161101|2016-11-13 19:00,14,14.5,14.56,14.45,14.45,237
20161101|2016-11-13 19:30,14,14.5,14.76,14.5,14.76,436
20161101|2016-11-13 20:00,14,14.75,14.77,14.7,14.7,166
20161101|2016-11-13 20:30,14,14.67,14.7,14.6,14.6,229
20161101|2016-11-13 21:00,14,14.65,14.7,14.65,14.65,128
20161101|2016-11-13 21:30,14,14.65,14.7,14.6,14.7,68
20161101|2016-11-13 22:00,14,14.65,14.7,14.62,14.7,22
20161101|2016-11-13 22:30,14,14.7,14.7,14.6,14.6,55
20161101|2016-11-13 23:00,14,14.55,14.6,14.5,14.55,199
20161101|2016-11-13 23:30,14,14.55,14.6,14.53,14.58,45
20161101|2016-11-14 00:00,14,14.6,14.65,14.6,14.64,25
20161101|2016-11-14 00:30,14,14.6,14.6,14.58,14.6,37
20161101|2016-11-14 01:00,14,14.6,14.6,14.6,14.6,22
20161101|2016-11-14 01:30,14,14.64,14.7,14.6,14.66,295
20161101|2016-11-14 02:00,14,14.7,14.76,14.65,14.65,1158
20161101|2016-11-14 02:30,14,14.6,14.85,14.6,14.79,541
20161101|2016-11-14 03:00,14,14.78,14.78,14.64,14.67,211
20161101|2016-11-14 03:30,14,14.69,14.75,14.66,14.72,141
20161101|2016-11-14 04:00,14,14.72,14.79,14.7,14.75,322
20161101|2016-11-14 04:30,14,14.75,14.87,14.73,14.86,391
20161101|2016-11-14 05:00,14,14.87,15.17,14.87,15.15,537
20161101|2016-11-14 05:30,14,15.15,15.22,15.05,15.08,903
20161101|2016-11-14 06:00,14,15.1,15.15,15,15,595
20161101|2016-11-14 06:30,14,15,15.1,14.91,15.05,836
20161101|2016-11-14 07:00,14,15.07,15.2,15,15.08,1011
20161101|2016-11-14 07:30,14,15.07,15.1,14.72,14.83,2460
20161101|2016-11-14 08:00,14,14.83,15.02,14.8,15,1733
20161101|2016-11-14 08:30,14,14.97,15.08,14.8,14.95,9138
20161101|2016-11-14 09:00,14,14.95,15.41,14.7,15.32,8400
20161101|2016-11-14 09:30,14,15.33,15.45,15.2,15.42,5680
20161101|2016-11-14 10:00,14,15.4,15.45,15,15.2,8648
20161101|2016-11-14 10:30,14,15.22,15.25,14.9,15,5021
20161101|2016-11-14 11:00,14,15,15.33,14.98,15.25,2996
20161101|2016-11-14 11:30,14,15.3,15.37,15.12,15.12,2718
20161101|2016-11-14 12:00,14,15.1,15.18,14.85,14.95,2668
20161101|2016-11-14 12:30,14,14.9,15.04,14.8,14.98,3363
20161101|2016-11-14 13:00,14,15,15.03,14.85,14.9,2601
20161101|2016-11-14 13:30,14,14.9,15.05,14.74,14.74,3735
20161101|2016-11-14 14:00,14,14.75,14.85,14.59,14.69,4417
20161101|2016-11-14 14:30,14,14.65,14.87,14.58,14.65,8009
20161101|2016-11-14 15:00,14,14.65,14.7,14.45,14.5,6196
20161101|2016-11-14 15:30,15,14.5,14.56,14.48,14.48,1074
20161101|2016-11-14 16:00,15,14.45,14.5,14.45,14.49,63
20161101|2016-11-14 16:30,15,14.49,14.5,14.49,14.5,11
20161101|2016-11-14 17:00,15,14.5,14.55,14.48,14.55,55
20161101|2016-11-14 17:30,15,14.55,14.6,14.5,14.55,65
20161101|2016-11-14 18:00,15,14.55,14.6,14.53,14.56,91
20161101|2016-11-14 18:30,15,14.5,14.52,14.5,14.5,39
20161101|2016-11-14 19:00,15,14.53,14.53,14.5,14.5,51
20161101|2016-11-14 19:30,15,14.45,14.5,14.4,14.5,35
20161101|2016-11-14 20:00,15,14.45,14.5,14.45,14.5,6
20161101|2016-11-14 20:30,15,14.5,14.53,14.45,14.45,28
20161101|2016-11-14 21:00,15,14.45,14.47,14.4,14.4,120
20161101|2016-11-14 21:30,15,14.4,14.4,14.35,14.39,13
20161101|2016-11-14 22:30,15,14.4,14.4,14.33,14.35,82
20161101|2016-11-14 23:00,15,14.35,14.38,14.35,14.35,69
20161101|2016-11-14 23:30,15,14.35,14.36,14.35,14.35,41
20161101|2016-11-15 00:00,15,14.35,14.45,14.35,14.4,76
20161101|2016-11-15 01:00,15,14.4,14.4,14.35,14.35,33
20161101|2016-11-15 01:30,15,14.35,14.35,14.3,14.3,25
20161101|2016-11-15 02:00,15,14.25,14.3,14.18,14.25,495
20161101|2016-11-15 02:30,15,14.25,14.4,14.25,14.35,353
20161101|2016-11-15 03:00,15,14.35,14.38,14.3,14.35,264
20161101|2016-11-15 03:30,15,14.35,14.45,14.35,14.45,73
20161101|2016-11-15 04:00,15,14.45,14.45,14.4,14.4,87
20161101|2016-11-15 04:30,15,14.4,14.42,14.4,14.41,375
20161101|2016-11-15 05:00,15,14.44,14.5,14.43,14.5,113
20161101|2016-11-15 05:30,15,14.45,14.47,14.43,14.45,91
20161101|2016-11-15 06:00,15,14.5,14.55,14.48,14.54,112
20161101|2016-11-15 06:30,15,14.55,14.65,14.53,14.6,215
20161101|2016-11-15 07:00,15,14.6,14.6,14.4,14.42,829
20161101|2016-11-15 07:30,15,14.4,14.45,14.35,14.42,598
20161101|2016-11-15 08:00,15,14.44,14.47,14.3,14.38,998
20161101|2016-11-15 08:30,15,14.37,14.45,14.15,14.32,7785
20161101|2016-11-15 09:00,15,14.3,14.3,14.05,14.12,7583
20161101|2016-11-15 09:30,15,14.1,14.18,13.95,13.98,4742
20161101|2016-11-15 10:00,15,13.96,14,13.87,13.91,2585
20161101|2016-11-15 10:30,15,13.9,14,13.85,13.9,3488
20161101|2016-11-15 11:00,15,13.92,13.95,13.8,13.82,2534
20161101|2016-11-15 11:30,15,13.82,13.9,13.75,13.8,3551
20161101|2016-11-15 12:00,15,13.75,13.8,13.7,13.72,1608
20161101|2016-11-15 12:30,15,13.72,13.75,13.5,13.5,4059
20161101|2016-11-15 13:00,15,13.5,13.6,13.34,13.37,2639
20161101|2016-11-15 13:30,15,13.4,13.5,13.35,13.42,5073
20161101|2016-11-15 14:00,15,13.42,13.5,13.35,13.37,2932
20161101|2016-11-15 14:30,15,13.37,13.58,13.35,13.45,7279
20161101|2016-11-15 15:00,15,13.42,13.45,13.15,13.2,6278
20161101|2016-11-15 15:30,16,13.25,13.31,13.2,13.2,271
20161101|2016-11-15 16:00,16,13.25,13.25,13.2,13.25,21
20161101|2016-11-15 16:30,16,13.25,13.25,13.2,13.2,20
20161101|2016-11-15 17:00,16,13.25,13.4,13.25,13.4,203
20161101|2016-11-15 17:30,16,13.4,13.4,13.28,13.35,174
20161101|2016-11-15 18:00,16,13.3,13.3,13.2,13.25,184
20161101|2016-11-15 18:30,16,13.3,13.3,13.25,13.25,17
20161101|2016-11-15 19:00,16,13.25,13.33,13.25,13.3,94
20161101|2016-11-15 19:30,16,13.3,13.35,13.3,13.3,35
20161101|2016-11-15 20:00,16,13.3,13.3,13.3,13.3,1
20161101|2016-11-15 20:30,16,13.25,13.25,13.25,13.25,2
20161101|2016-11-15 21:00,16,13.3,13.35,13.3,13.35,29
20161101|2016-11-15 21:30,16,13.3,13.3,13.3,13.3,5
20161101|2016-11-15 22:00,16,13.3,13.3,13.3,13.3,5
20161101|2016-11-15 22:30,16,13.3,13.3,13.3,13.3,1
20161101|2016-11-15 23:00,16,13.3,13.32,13.3,13.3,11
20161101|2016-11-15 23:30,16,13.35,13.35,13.35,13.35,2
20161101|2016-11-16 00:00,16,13.35,13.35,13.3,13.3,10
20161101|2016-11-16 00:30,16,13.25,13.3,13.25,13.3,38
20161101|2016-11-16 01:00,16,13.3,13.3,13.3,13.3,8
20161101|2016-11-16 01:30,16,13.3,13.35,13.3,13.35,92
20161101|2016-11-16 02:00,16,13.3,13.35,13.25,13.35,124
20161101|2016-11-16 02:30,16,13.4,13.4,13.3,13.3,38
20161101|2016-11-16 03:00,16,13.35,13.4,13.25,13.33,38
20161101|2016-11-16 03:30,16,13.3,13.35,13.3,13.35,60
20161101|2016-11-16 04:00,16,13.35,13.38,13.3,13.3,47
20161101|2016-11-16 04:30,16,13.25,13.4,13.25,13.4,67
20161101|2016-11-16 05:00,16,13.4,13.5,13.35,13.4,159
20161101|2016-11-16 05:30,16,13.4,13.51,13.4,13.51,26
20161101|2016-11-16 06:00,16,13.55,13.64,13.55,13.6,73
20161101|2016-11-16 06:30,16,13.6,13.7,13.44,13.55,546
20161101|2016-11-16 07:00,16,13.6,13.7,13.52,13.65,219
20161101|2016-11-16 07:30,16,13.65,13.85,13.6,13.85,981
20161201|2016-06-30 15:00,30,20.13,20.2,20.03,20.05,663
20161201|2016-06-30 15:30,1,20.1,20.15,20.1,20.15,9
20161201|2016-06-30 16:00,1,20.15,20.15,20.15,20.15,1
20161201|2016-06-30 17:00,1,20.15,20.17,20.14,20.17,11
20161201|2016-06-30 17:30,1,20.1,20.15,20.05,20.05,17
20161201|2016-06-30 18:00,1,20.08,20.09,20.08,20.09,10
20161201|2016-06-30 18:30,1,20.1,20.1,20.1,20.1,1
20161201|2016-06-30 19:00,1,20.1,20.15,20.04,20.15,83
20161201|2016-06-30 20:00,1,20.01,20.03,20.01,20.03,2
20161201|2016-06-30 21:30,1,20,20,20,20,1
20161201|2016-07-01 02:00,1,20.1,20.1,20.1,20.1,1
20161201|2016-07-01 02:30,1,20.2,20.22,20.19,20.19,3
20161201|2016-07-01 03:00,1,20.1,20.1,20.1,20.1,1
20161201|2016-07-01 03:30,1,20.05,20.05,20.05,20.05,1
20161201|2016-07-01 04:00,1,20.2,20.25,20.2,20.2,34
20161201|2016-07-01 04:30,1,20.2,20.24,20.2,20.24,2
20161201|2016-07-01 06:00,1,20.1,20.1,20.1,20.1,1
20161201|2016-07-01 06:30,1,20.05,20.05,20.05,20.05,2
20161201|2016-07-01 07:00,1,20.1,20.1,20.1,20.1,2
20161201|2016-07-01 08:00,1,20.14,20.14,20.14,20.14,10
20161201|2016-07-01 08:30,1,20.13,20.17,20.05,20.12,367
20161201|2016-07-01 09:00,1,20.11,20.14,20.01,20.03,289
20161201|2016-07-01 09:30,1,20.01,20.05,19.97,20,164
20161201|2016-07-01 10:00,1,20,20.17,19.98,20.13,374
20161201|2016-07-01 10:30,1,20.15,20.18,20.09,20.15,104
20161201|2016-07-01 11:00,1,20.1,20.4,20.08,20.3,185
20161201|2016-07-01 11:30,1,20.3,20.3,20.24,20.25,78
20161201|2016-07-01 12:00,1,20.25,20.32,20.24,20.3,68
20161201|2016-07-01 12:30,1,20.35,20.4,20.27,20.32,253
20161201|2016-07-01 13:00,1,20.32,20.38,20.29,20.35,286
20161201|2016-07-01 13:30,1,20.35,20.39,20.25,20.28,407
20161201|2016-07-01 14:00,1,20.25,20.3,20.23,20.23,476
20161201|2016-07-01 14:30,1,20.25,20.3,20.17,20.19,296
20161201|2016-07-01 15:00,1,20.19,20.2,20.05,20.17,613
20161201|2016-07-03 20:00,4,20.1,20.1,20.05,20.05,8
20161201|2016-07-03 20:30,4,20.05,20.05,20,20,11
20161201|2016-07-03 21:00,4,20,20,20,20,3
20161201|2016-07-03 21:30,4,20,20,20,20,2
20161201|2016-07-03 22:30,4,20,20,20,20,2
20161201|2016-07-04 00:30,4,20,20,20,20,14
20161201|2016-07-04 01:00,4,19.95,19.97,19.9,19.92,48
20161201|2016-07-04 02:00,4,19.95,20.05,19.95,20,10
20161201|2016-07-04 03:00,4,20.1,20.1,20.1,20.1,7
20161201|2016-07-04 03:30,4,20.06,20.18,20.06,20.18,9
20161201|2016-07-04 05:30,4,20.13,20.13,20.13,20.13,1
20161201|2016-07-04 06:00,4,20.13,20.14,20.12,20.14,12
20161201|2016-07-04 07:00,4,20.15,20.15,20.15,20.15,2
20161201|2016-07-04 07:30,4,20.1,20.1,20.1,20.1,3
20161201|2016-07-04 08:30,4,20.1,20.17,20.1,20.17,38
20161201|2016-07-04 09:00,4,20.13,20.13,20.13,20.13,2
20161201|2016-07-04 09:30,4,20.08,20.08,20.08,20.08,2
20161201|2016-07-04 10:00,4,20.12,20.12,20.12,20.12,1
20161201|2016-07-04 17:00,5,20.16,20.16,20.15,20.15,2
20161201|2016-07-04 19:00,5,20.23,20.23,20.23,20.23,1
20161201|2016-07-04 20:00,5,20.29,20.3,20.29,20.3,5
20161201|2016-07-04 21:00,5,20.35,20.35,20.34,20.35,7
20161201|2016-07-04 21:30,5,20.35,20.35,20.35,20.35,9
20161201|2016-07-04 23:00,5,20.31,20.31,20.31,20.31,1
20161201|2016-07-04 23:30,5,20.34,20.34,20.34,20.34,1
20161201|2016-07-05 00:30,5,20.35,20.35,20.35,20.35,3
20161201|2016-07-05 01:00,5,20.35,20.35,20.3,20.35,15
20161201|2016-07-05 01:30,5,20.37,20.4,20.36,20.4,12
20161201|2016-07-05 02:00,5,20.45,20.55,20.45,20.5,77
20161201|2016-07-05 02:30,5,20.45,20.45,20.45,20.45,1
20161201|2016-07-05 03:00,5,20.45,20.48,20.45,20.48,10
20161201|2016-07-05 03:30,5,20.5,20.5,20.5,20.5,1
20161201|2016-07-05 04:30,5,20.5,20.52,20.45,20.47,9
20161201|2016-07-05 05:00,5,20.45,20.45,20.45,20.45,16
20161201|2016-07-05 05:30,5,20.35,20.35,20.28,20.28,11
20161201|2016-07-05 06:00,5,20.34,20.35,20.33,20.33,4
20161201|2016-07-05 06:30,5,20.34,20.37,20.34,20.37,14
20161201|2016-07-05 07:30,5,20.33,20.33,20.33,20.33,1
20161201|2016-07-05 08:00,5,20.29,20.35,20.29,20.3,28
20161201|2016-07-05 08:30,5,20.3,20.46,20.27,20.35,310
20161201|2016-07-05 09:00,5,20.35,20.38,20.25,20.27,147
20161201|2016-07-05 09:30,5,20.25,20.37,20.2,20.36,665
20161201|2016-07-05 10:00,5,20.35,20.43,20.25,20.3,260
20161201|2016-07-05 10:30,5,20.35,20.42,20.3,20.4,67
20161201|2016-07-05 11:00,5,20.4,20.41,20.3,20.3,61
20161201|2016-07-05 11:30,5,20.3,20.4,20.3,20.35,61
20161201|2016-07-05 12:00,5,20.35,20.55,20.35,20.5,142
20161201|2016-07-05 12:30,5,20.55,20.7,20.53,20.67,291
20161201|2016-07-05 13:00,5,20.67,20.7,20.5,20.64,389
20161201|2016-07-05 13:30,5,20.6,20.65,20.55,20.6,281
20161201|2016-07-05 14:00,5,20.6,20.61,20.5,20.52,225
20161201|2016-07-05 14:30,5,20.55,20.55,20.28,20.32,650
20161201|2016-07-05 15:00,5,20.33,20.35,20.1,20.15,1255
20161201|2016-07-05 15:30,6,20.13,20.13,20.13,20.13,2
20161201|2016-07-05 16:00,6,20.15,20.15,20.15,20.15,20
20161201|2016-07-05 16:30,6,20.15,20.15,20.15,20.15,7
20161201|2016-07-05 18:00,6,20.15,20.15,20.15,20.15,2
20161201|2016-07-05 18:30,6,20.18,20.18,20.18,20.18,1
20161201|2016-07-05 19:00,6,20.25,20.28,20.24,20.28,33
20161201|2016-07-05 20:00,6,20.33,20.42,20.33,20.42,10
20161201|2016-07-05 20:30,6,20.42,20.45,20.42,20.45,3
20161201|2016-07-05 21:00,6,20.5,20.55,20.5,20.5,50
20161201|2016-07-05 21:30,6,20.5,20.5,20.49,20.49,4
20161201|2016-07-05 22:30,6,20.52,20.52,20.52,20.52,1
20161201|2016-07-05 23:00,6,20.48,20.48,20.48,20.48,1
20161201|2016-07-06 00:30,6,20.31,20.31,20.2,20.23,9
20161201|2016-07-06 01:00,6,20.3,20.3,20.3,20.3,2
20161201|2016-07-06 01:30,6,20.25,20.25,20.25,20.25,1
20161201|2016-07-06 02:00,6,20.25,20.25,20.08,20.08,36
20161201|2016-07-06 02:30,6,20.28,20.28,20.24,20.25,9
20161201|2016-07-06 03:00,6,20.27,20.32,20.27,20.32,4
20161201|2016-07-06 03:30,6,20.28,20.45,20.28,20.45,2
20161201|2016-07-06 04:00,6,20.42,20.49,20.42,20.46,14
20161201|2016-07-06 05:00,6,20.46,20.46,20.4,20.4,6
20161201|2016-07-06 05:30,6,20.4,20.4,20.4,20.4,2
20161201|2016-07-06 06:30,6,20.44,20.5,20.44,20.5,5
20161201|2016-07-06 07:00,6,20.5,20.5,20.5,20.5,6
20161201|2016-07-06 07:30,6,20.45,20.45,20.45,20.45,3
20161201|2016-07-06 08:00,6,20.4,20.42,20.36,20.42,132
20161201|2016-07-06 08:30,6,20.45,20.52,20.31,20.49,586
20161201|2016-07-06 09:00,6,20.48,20.59,20.44,20.59,483
20161201|2016-07-06 09:30,6,20.55,20.57,20.4,20.4,160
20161201|2016-07-06 10:00,6,20.36,20.38,20.28,20.35,193
20161201|2016-07-06 10:30,6,20.35,20.35,20.12,20.13,974
20161201|2016-07-06 11:00,6,20.15,20.18,20.05,20.13,201
20161201|2016-07-06 11:30,6,20.12,20.17,20.07,20.1,96
20161201|2016-07-06 12:00,6,20.1,20.13,20.05,20.1,34
20161201|2016-07-06 12:30,6,20.1,20.15,20.06,20.1,101
20161201|2016-07-06 13:00,6,20.15,20.2,20.07,20.14,167
20161201|2016-07-06 13:30,6,20.09,20.13,20.05,20.1,168
20161201|2016-07-06 14:00,6,20.08,20.15,20.02,20.15,82
20161201|2016-07-06 14:30,6,20.15,20.15,20.03,20.1,590
20161201|2016-07-06 15:00,6,20.13,20.18,19.98,20.03,2134
20161201|2016-07-06 15:30,7,20.1,20.1,20.1,20.1,6
20161201|2016-07-06 16:00,7,20.05,20.05,20.02,20.05,25
20161201|2016-07-06 19:00,7,20.09,20.09,20,20,4
20161201|2016-07-06 20:30,7,20.1,20.1,20.1,20.1,3
20161201|2016-07-07 02:00,7,20.05,20.05,20,20,9
20161201|2016-07-07 03:00,7,20,20,20,20,6
20161201|2016-07-07 03:30,7,19.95,19.95,19.92,19.95,26
20161201|2016-07-07 04:00,7,20.05,20.08,20.05,20.08,16
20161201|2016-07-07 04:30,7,20,20,19.98,19.98,12
20161201|2016-07-07 05:00,7,20,20,20,20,14
20161201|2016-07-07 05:30,7,20.05,20.05,20.05,20.05,2
20161201|2016-07-07 06:30,7,20.06,20.07,20,20.05,137
20161201|2016-07-07 07:00,7,20.05,20.08,20.04,20.08,17
20161201|2016-07-07 07:30,7,20.06,20.06,20.05,20.05,6
20161201|2016-07-07 08:00,7,20.05,20.07,20.05,20.06,49
20161201|2016-07-07 08:30,7,20.05,20.06,19.9,19.93,324
20161201|2016-07-07 09:00,7,19.95,20.08,19.95,19.95,950
20161201|2016-07-07 09:30,7,19.95,20.05,19.9,20.05,93
20161201|2016-07-07 10:00,7,20.07,20.2,20.05,20.15,270
20161201|2016-07-07 10:30,7,20.17,20.19,20.1,20.1,113
20161201|2016-07-07 11:00,7,20.1,20.15,20.05,20.08,92
20161201|2016-07-07 11:30,7,20.1,20.35,20.1,20.32,305
20161201|2016-07-07 12:00,7,20.3,20.38,20.25,20.29,54
20161201|2016-07-07 12:30,7,20.28,20.34,20.23,20.34,87
20161201|2016-07-07 13:00,7,20.3,20.38,20.27,20.35,105
20161201|2016-07-07 13:30,7,20.33,20.43,20.33,20.4,355
20161201|2016-07-07 14:00,7,20.37,20.4,20.23,20.26,144
20161201|2016-07-07 14:30,7,20.27,20.27,20.05,20.05,208
20161201|2016-07-07 15:00,7,20.08,20.08,19.9,20.02,1060
20161201|2016-07-07 15:30,8,20.05,20.05,20.05,20.05,3
20161201|2016-07-07 21:30,8,20.1,20.1,20.1,20.1,1
20161201|2016-07-07 22:00,8,20.08,20.08,20.08,20.08,3
20161201|2016-07-07 23:00,8,20.15,20.15,20.15,20.15,2
20161201|2016-07-07 23:30,8,20.14,20.14,20.14,20.14,2
20161201|2016-07-08 02:00,8,19.95,20.02,19.95,20.02,13
20161201|2016-07-08 02:30,8,19.95,19.95,19.95,19.95,1
20161201|2016-07-08 04:00,8,20,20,20,20,1
20161201|2016-07-08 05:00,8,19.9,19.9,19.9,19.9,9
20161201|2016-07-08 05:30,8,19.9,19.9,19.9,19.9,2
20161201|2016-07-08 06:00,8,19.95,19.95,19.95,19.95,10
20161201|2016-07-08 07:00,8,19.94,19.96,19.93,19.96,7
20161201|2016-07-08 07:30,8,19.89,19.89,19.73,19.78,257
20161201|2016-07-08 08:00,8,19.81,19.85,19.75,19.8,114
20161201|2016-07-08 08:30,8,19.84,19.89,19.73,19.8,101
20161201|2016-07-08 09:00,8,19.78,19.88,19.72,19.82,391
20161201|2016-07-08 09:30,8,19.83,19.84,19.77,19.77,260
20161201|2016-07-08 10:00,8,19.79,19.84,19.75,19.75,144
20161201|2016-07-08 10:30,8,19.75,19.8,19.7,19.8,99
20161201|2016-07-08 11:00,8,19.8,19.8,19.76,19.76,44
20161201|2016-07-08 11:30,8,19.75,19.78,19.7,19.7,108
20161201|2016-07-08 12:00,8,19.7,19.75,19.63,19.65,152
20161201|2016-07-08 12:30,8,19.62,19.65,19.6,19.6,61
20161201|2016-07-08 13:00,8,19.61,19.62,19.57,19.57,51
20161201|2016-07-08 13:30,8,19.58,19.58,19.45,19.5,252
20161201|2016-07-08 14:00,8,19.5,19.5,19.38,19.5,460
20161201|2016-07-08 14:30,8,19.5,19.57,19.42,19.47,826
20161201|2016-07-08 15:00,8,19.5,19.65,19.47,19.6,1095
20161201|2016-07-10 17:00,11,19.55,19.55,19.53,19.53,19
20161201|2016-07-10 18:00,11,19.48,19.48,19.48,19.48,1
20161201|2016-07-10 18:30,11,19.45,19.47,19.45,19.47,8
20161201|2016-07-10 19:00,11,19.45,19.45,19.45,19.45,10
20161201|2016-07-10 19:30,11,19.46,19.46,19.45,19.45,11
20161201|2016-07-10 20:30,11,19.43,19.43,19.43,19.43,2
20161201|2016-07-10 21:30,11,19.36,19.37,19.26,19.3,39
20161201|2016-07-10 22:30,11,19.34,19.34,19.3,19.3,9
20161201|2016-07-10 23:00,11,19.3,19.32,19.3,19.32,14
20161201|2016-07-11 00:30,11,19.35,19.35,19.35,19.35,1
20161201|2016-07-11 01:00,11,19.32,19.32,19.32,19.32,1
20161201|2016-07-11 01:30,11,19.35,19.35,19.35,19.35,16
20161201|2016-07-11 02:30,11,19.35,19.35,19.35,19.35,1
20161201|2016-07-11 03:30,11,19.35,19.35,19.35,19.35,5
20161201|2016-07-11 04:00,11,19.34,19.34,19.33,19.33,6
20161201|2016-07-11 04:30,11,19.3,19.3,19.3,19.3,2
20161201|2016-07-11 05:00,11,19.35,19.35,19.34,19.35,7
20161201|2016-07-11 05:30,11,19.45,19.45,19.35,19.35,12
20161201|2016-07-11 06:00,11,19.36,19.39,19.35,19.35,5
20161201|2016-07-11 06:30,11,19.33,19.39,19.33,19.35,6
20161201|2016-07-11 07:30,11,19.35,19.35,19.35,19.35,1
20161201|2016-07-11 08:00,11,19.34,19.34,19.34,19.34,23
20161201|2016-07-11 08:30,11,19.35,19.45,19.3,19.4,561
20161201|2016-07-11 09:00,11,19.42,19.53,19.35,19.49,617
20161201|2016-07-11 09:30,11,19.45,19.47,19.37,19.37,173
20161201|2016-07-11 10:00,11,19.4,19.42,19.35,19.38,198
20161201|2016-07-11 10:30,11,19.38,19.4,19.35,19.35,107
20161201|2016-07-11 11:00,11,19.36,19.4,19.33,19.35,81
20161201|2016-07-11 11:30,11,19.35,19.35,19.3,19.35,103
20161201|2016-07-11 12:00,11,19.35,19.45,19.32,19.43,199
20161201|2016-07-11 12:30,11,19.43,19.48,19.42,19.43,98
20161201|2016-07-11 13:00,11,19.48,19.53,19.45,19.47,296
20161201|2016-07-11 13:30,11,19.45,19.45,19.42,19.45,62
20161201|2016-07-11 14:00,11,19.45,19.46,19.35,19.46,127
20161201|2016-07-11 14:30,11,19.47,19.6,19.45,19.59,288
20161201|2016-07-11 15:00,11,19.58,19.6,19.49,19.53,678
20161201|2016-07-11 15:30,12,19.55,19.55,19.55,19.55,8
20161201|2016-07-11 19:00,12,19.55,19.55,19.54,19.54,2
20161201|2016-07-11 20:30,12,19.5,19.5,19.45,19.45,7
20161201|2016-07-11 23:30,12,19.55,19.57,19.55,19.56,10
20161201|2016-07-12 01:30,12,19.55,19.56,19.49,19.49,15
20161201|2016-07-12 02:00,12,19.45,19.45,19.4,19.4,2
20161201|2016-07-12 02:30,12,19.45,19.45,19.45,19.45,6
20161201|2016-07-12 03:00,12,19.35,19.37,19.35,19.37,7
20161201|2016-07-12 03:30,12,19.35,19.35,19.3,19.32,33
20161201|2016-07-12 04:00,12,19.3,19.35,19.3,19.33,49
20161201|2016-07-12 04:30,12,19.32,19.37,19.32,19.33,180
20161201|2016-07-12 05:00,12,19.35,19.35,19.35,19.35,1
20161201|2016-07-12 06:00,12,19.37,19.37,19.37,19.37,1
20161201|2016-07-12 07:00,12,19.38,19.4,19.35,19.4,22
20161201|2016-07-12 08:00,12,19.35,19.38,19.35,19.38,23
20161201|2016-07-12 08:30,12,19.38,19.43,19.33,19.4,458
20161201|2016-07-12 09:00,12,19.39,19.46,19.37,19.37,597
20161201|2016-07-12 09:30,12,19.35,19.38,19.32,19.35,231
20161201|2016-07-12 10:00,12,19.35,19.39,19.3,19.3,402
20161201|2016-07-12 10:30,12,19.3,19.3,19.27,19.3,142
20161201|2016-07-12 11:00,12,19.3,19.35,19.28,19.28,778
20161201|2016-07-12 11:30,12,19.29,19.3,19.25,19.3,304
20161201|2016-07-12 12:00,12,19.27,19.29,19.26,19.27,37
20161201|2016-07-12 12:30,12,19.25,19.35,19.24,19.35,285
20161201|2016-07-12 13:00,12,19.35,19.39,19.32,19.35,304
20161201|2016-07-12 13:30,12,19.35,19.35,19.24,19.28,512
20161201|2016-07-12 14:00,12,19.27,19.33,19.26,19.28,183
20161201|2016-07-12 14:30,12,19.29,19.32,19.25,19.25,512
20161201|2016-07-12 15:00,12,19.25,19.3,19.22,19.25,432
20161201|2016-07-12 15:30,13,19.22,19.23,19.2,19.2,25
20161201|2016-07-12 16:00,13,19.2,19.21,19.17,19.2,11
20161201|2016-07-12 16:30,13,19.2,19.2,19.2,19.2,1
20161201|2016-07-12 20:00,13,19.15,19.15,19.15,19.15,1
20161201|2016-07-12 21:00,13,19.24,19.24,19.24,19.24,1
20161201|2016-07-12 21:30,13,19.2,19.2,19.2,19.2,1
20161201|2016-07-12 22:00,13,19.25,19.25,19.25,19.25,1
20161201|2016-07-12 22:30,13,19.3,19.3,19.3,19.3,1
20161201|2016-07-13 01:30,13,19.25,19.27,19.25,19.25,3
20161201|2016-07-13 02:00,13,19.21,19.21,19.21,19.21,3
20161201|2016-07-13 04:00,13,19.19,19.24,19.19,19.24,7
20161201|2016-07-13 04:30,13,19.2,19.2,19.19,19.19,6
20161201|2016-07-13 05:00,13,19.15,19.15,19.15,19.15,4
20161201|2016-07-13 06:00,13,19.2,19.2,19.2,19.2,4
20161201|2016-07-13 07:00,13,19.18,19.18,19.18,19.18,2
20161201|2016-07-13 07:30,13,19.15,19.18,19.15,19.17,15
20161201|2016-07-13 08:00,13,19.15,19.15,19.12,19.12,46
20161201|2016-07-13 08:30,13,19.13,19.29,19.13,19.25,158
20161201|2016-07-13 09:00,13,19.25,19.3,19.2,19.3,283
20161201|2016-07-13 09:30,13,19.27,19.3,19.15,19.2,143
20161201|2016-07-13 10:00,13,19.2,19.25,19.17,19.2,128
20161201|2016-07-13 10:30,13,19.22,19.32,19.22,19.26,150
20161201|2016-07-13 11:00,13,19.3,19.35,19.27,19.35,171
20161201|2016-07-13 11:30,13,19.35,19.35,19.29,19.3,94
20161201|2016-07-13 12:00,13,19.3,19.35,19.25,19.35,105
20161201|2016-07-13 12:30,13,19.34,19.35,19.24,19.25,480
20161201|2016-07-13 13:00,13,19.25,19.25,19.2,19.25,135
20161201|2016-07-13 13:30,13,19.25,19.25,19.16,19.2,68
20161201|2016-07-13 14:00,13,19.17,19.25,19.12,19.25,93
20161201|2016-07-13 14:30,13,19.23,19.25,19.1,19.14,371
20161201|2016-07-13 15:00,13,19.1,19.22,19.09,19.19,1125
20161201|2016-07-13 15:30,14,19.15,19.17,19.15,19.15,21
20161201|2016-07-13 17:30,14,19.15,19.15,19.15,19.15,8
20161201|2016-07-13 20:00,14,19.15,19.15,19.15,19.15,4
20161201|2016-07-14 00:30,14,19.1,19.1,19.1,19.1,6
20161201|2016-07-14 01:00,14,19.1,19.1,19,19,24
20161201|2016-07-14 01:30,14,19.05,19.05,19,19.03,50
20161201|2016-07-14 02:00,14,19.06,19.06,18.95,18.95,42
20161201|2016-07-14 02:30,14,18.95,18.97,18.92,18.95,25
20161201|2016-07-14 03:00,14,18.92,18.93,18.92,18.92,9
20161201|2016-07-14 03:30,14,18.95,18.95,18.95,18.95,10
20161201|2016-07-14 04:30,14,18.9,18.9,18.8,18.8,27
20161201|2016-07-14 05:00,14,18.8,18.89,18.8,18.89,15
20161201|2016-07-14 05:30,14,18.9,18.9,18.9,18.9,2
20161201|2016-07-14 06:00,14,18.95,19.04,18.93,19,43
20161201|2016-07-14 06:30,14,18.95,18.97,18.86,18.9,66
20161201|2016-07-14 07:00,14,18.92,18.92,18.9,18.9,6
20161201|2016-07-14 07:30,14,18.9,18.92,18.88,18.88,7
20161201|2016-07-14 08:00,14,18.9,18.9,18.85,18.87,72
20161201|2016-07-14 08:30,14,18.88,19.05,18.86,18.96,1067
20161201|2016-07-14 09:00,14,18.97,19.03,18.92,19.03,266
20161201|2016-07-14 09:30,14,19,19.05,18.95,19,125
20161201|2016-07-14 10:00,14,19,19,18.93,19,142
20161201|2016-07-14 10:30,14,19,19,18.88,18.9,358
20161201|2016-07-14 11:00,14,18.9,19,18.89,18.91,168
20161201|2016-07-14 11:30,14,18.95,18.95,18.83,18.89,152
20161201|2016-07-14 12:00,14,18.95,19.05,18.9,19.05,163
20161201|2016-07-14 12:30,14,19.05,19.05,18.97,19.01,88
20161201|2016-07-14 13:00,14,18.95,19,18.95,18.97,45
20161201|2016-07-14 13:30,14,18.97,19,18.97,18.98,56
20161201|2016-07-14 14:00,14,18.98,19,18.95,18.98,177
20161201|2016-07-14 14:30,14,19,19.12,18.96,19.07,448
20161201|2016-07-14 15:00,14,19.09,19.13,19.02,19.1,483
20161201|2016-07-14 15:30,15,19,19.11,19,19.08,13
20161201|2016-07-14 16:00,15,19.09,19.09,19.09,19.09,3
20161201|2016-07-14 16:30,15,19.15,19.15,19.14,19.14,6
20161201|2016-07-14 17:00,15,19.15,19.15,19.15,19.15,14
20161201|2016-07-14 17:30,15,19.16,19.16,19.15,19.15,19
20161201|2016-07-14 19:30,15,19.22,19.22,19.22,19.22,3
20161201|2016-07-14 20:00,15,19.2,19.2,19.2,19.2,1
20161201|2016-07-14 21:00,15,19.2,19.22,19.13,19.13,38
20161201|2016-07-14 22:00,15,19.09,19.1,19.09,19.09,15
20161201|2016-07-15 01:00,15,19.2,19.2,19.2,19.2,5
20161201|2016-07-15 01:30,15,19.2,19.2,19.2,19.2,7
20161201|2016-07-15 02:00,15,19.19,19.19,19.15,19.15,2
20161201|2016-07-15 03:30,15,19.2,19.2,19.16,19.19,47
20161201|2016-07-15 04:00,15,19.15,19.21,19.15,19.19,26
20161201|2016-07-15 05:00,15,19.15,19.15,19.15,19.15,4
20161201|2016-07-15 06:30,15,19.1,19.1,19.05,19.05,8
20161201|2016-07-15 07:00,15,19.03,19.09,19.03,19.07,12
20161201|2016-07-15 07:30,15,19.05,19.05,19.02,19.02,3
20161201|2016-07-15 08:00,15,19.05,19.06,19.03,19.04,69
20161201|2016-07-15 08:30,15,19.06,19.15,19.05,19.07,559
20161201|2016-07-15 09:00,15,19.1,19.15,19.03,19.1,194
20161201|2016-07-15 09:30,15,19.1,19.15,19.02,19.02,351
20161201|2016-07-15 10:00,15,19.05,19.18,19.05,19.15,293
20161201|2016-07-15 10:30,15,19.17,19.3,19.17,19.25,285
20161201|2016-07-15 11:00,15,19.24,19.31,19.23,19.28,108
20161201|2016-07-15 11:30,15,19.25,19.37,19.25,19.35,209
20161201|2016-07-15 12:00,15,19.35,19.36,19.27,19.3,109
20161201|2016-07-15 12:30,15,19.3,19.33,19.27,19.28,44
20161201|2016-07-15 13:00,15,19.25,19.3,19.12,19.13,307
20161201|2016-07-15 13:30,15,19.13,19.15,19.02,19.07,209
20161201|2016-07-15 14:00,15,19.07,19.15,19.06,19.09,347
20161201|2016-07-15 14:30,15,19.08,19.15,19.02,19.15,294
20161201|2016-07-15 15:00,15,19.15,19.3,19.15,19.27,501
20161201|2016-07-17 19:00,18,19.25,19.25,19.25,19.25,10
20161201|2016-07-17 19:30,18,19.25,19.25,19.22,19.24,5
20161201|2016-07-17 20:30,18,19.2,19.2,19.2,19.2,5
20161201|2016-07-17 23:00,18,19.2,19.25,19.2,19.25,2
20161201|2016-07-17 23:30,18,19.25,19.25,19.25,19.25,1
20161201|2016-07-18 00:00,18,19.2,19.2,19.2,19.2,2
20161201|2016-07-18 01:00,18,19.2,19.21,19.2,19.2,6
20161201|2016-07-18 01:30,18,19.2,19.2,19.2,19.2,2
20161201|2016-07-18 02:00,18,19.2,19.2,19.1,19.1,30
20161201|2016-07-18 02:30,18,19.15,19.16,19.15,19.15,10
20161201|2016-07-18 03:00,18,19.15,19.23,19.15,19.23,10
20161201|2016-07-18 03:30,18,19.2,19.2,19.18,19.19,16
20161201|2016-07-18 04:30,18,19.25,19.25,19.22,19.22,11
20161201|2016-07-18 05:00,18,19.2,19.2,19.17,19.17,2
20161201|2016-07-18 06:00,18,19.2,19.25,19.18,19.23,19
20161201|2016-07-18 06:30,18,19.15,19.15,19.15,19.15,5
20161201|2016-07-18 07:00,18,19.15,19.18,19.15,19.15,8
20161201|2016-07-18 07:30,18,19.18,19.23,19.16,19.23,39
20161201|2016-07-18 08:00,18,19.2,19.25,19.2,19.23,33
20161201|2016-07-18 08:30,18,19.23,19.3,19.13,19.15,679
20161201|2016-07-18 09:00,18,19.15,19.15,19.06,19.09,217
20161201|2016-07-18 09:30,18,19.09,19.12,19.07,19.09,203
20161201|2016-07-18 10:00,18,19.1,19.15,19.06,19.15,238
20161201|2016-07-18 10:30,18,19.1,19.13,19.02,19.02,326
20161201|2016-07-18 11:00,18,19.05,19.05,19.02,19.05,246
20161201|2016-07-18 11:30,18,19.05,19.08,18.97,18.98,195
20161201|2016-07-18 12:00,18,18.98,19.03,18.95,19,145
20161201|2016-07-18 12:30,18,19,19.02,19,19.02,25
20161201|2016-07-18 13:00,18,19.03,19.05,18.99,19,394
20161201|2016-07-18 13:30,18,19,19,18.95,18.95,217
20161201|2016-07-18 14:00,18,18.95,18.99,18.93,18.98,53
20161201|2016-07-18 14:30,18,18.98,19,18.9,19,446
20161201|2016-07-18 15:00,18,18.95,19.1,18.95,18.98,757
20161201|2016-07-18 15:30,19,18.93,18.93,18.93,18.93,1
20161201|2016-07-18 19:00,19,19,19,19,19,21
20161201|2016-07-18 23:00,19,19.03,19.03,19.03,19.03,3
20161201|2016-07-18 23:30,19,19.04,19.04,19.04,19.04,8
20161201|2016-07-19 01:00,19,19.02,19.07,19.02,19.07,20
20161201|2016-07-19 02:00,19,19,19.08,19,19.07,17
20161201|2016-07-19 02:30,19,19.07,19.1,19.07,19.09,30
20161201|2016-07-19 03:00,19,19.12,19.13,19.09,19.09,22
20161201|2016-07-19 03:30,19,19.11,19.12,19.1,19.12,7
20161201|2016-07-19 04:00,19,19.08,19.1,19.05,19.1,73
20161201|2016-07-19 04:30,19,19.09,19.15,19.08,19.12,50
20161201|2016-07-19 05:00,19,19.15,19.15,19.15,19.15,1
20161201|2016-07-19 05:30,19,19.1,19.1,19.07,19.07,6
20161201|2016-07-19 06:30,19,19.08,19.08,19.08,19.08,20
20161201|2016-07-19 07:00,19,19.05,19.13,19.05,19.13,7
20161201|2016-07-19 07:30,19,19.1,19.1,19.05,19.05,25
20161201|2016-07-19 08:00,19,19.06,19.09,19.06,19.09,26
20161201|2016-07-19 08:30,19,19.08,19.1,19.01,19.04,489
20161201|2016-07-19 09:00,19,19.03,19.05,19,19.01,427
20161201|2016-07-19 09:30,19,19.05,19.06,19,19.02,261
20161201|2016-07-19 10:00,19,19,19.05,18.95,19.04,265
20161201|2016-07-19 10:30,19,19.05,19.18,19,19.17,268
20161201|2016-07-19 11:00,19,19.16,19.21,19.16,19.17,411
20161201|2016-07-19 11:30,19,19.17,19.2,19.13,19.14,293
20161201|2016-07-19 12:00,19,19.14,19.19,19.13,19.18,210
20161201|2016-07-19 12:30,19,19.18,19.23,19.17,19.23,530
20161201|2016-07-19 13:00,19,19.22,19.22,19.12,19.16,234
20161201|2016-07-19 13:30,19,19.16,19.18,19.11,19.15,117
20161201|2016-07-19 14:00,19,19.17,19.24,19.13,19.2,269
20161201|2016-07-19 14:30,19,19.23,19.23,19.1,19.16,590
20161201|2016-07-19 15:00,19,19.18,19.18,19.04,19.05,563
20161201|2016-07-19 15:30,20,19.05,19.09,19.05,19.09,33
20161201|2016-07-19 17:00,20,19.09,19.09,19.09,19.09,6
20161201|2016-07-19 20:00,20,19.1,19.1,19.08,19.1,12
20161201|2016-07-19 21:30,20,19.15,19.15,19.15,19.15,2
20161201|2016-07-19 22:30,20,19.1,19.1,19.1,19.1,8
20161201|2016-07-20 01:00,20,19.05,19.13,19.05,19.1,42
20161201|2016-07-20 01:30,20,19.15,19.15,19.13,19.13,6
20161201|2016-07-20 02:00,20,19.08,19.08,19.08,19.08,1
20161201|2016-07-20 02:30,20,19.1,19.1,19.1,19.1,3
20161201|2016-07-20 03:00,20,19.13,19.13,19.1,19.12,22
20161201|2016-07-20 03:30,20,19.1,19.1,19.02,19.02,6
20161201|2016-07-20 05:00,20,19.05,19.05,19.01,19.04,6
20161201|2016-07-20 05:30,20,19.04,19.04,19.04,19.04,1
20161201|2016-07-20 06:00,20,19,19,19,19,1
20161201|2016-07-20 07:00,20,19.02,19.02,19.02,19.02,4
20161201|2016-07-20 07:30,20,19.02,19.02,19,19,164
20161201|2016-07-20 08:00,20,19,19.03,18.98,18.99,37
20161201|2016-07-20 08:30,20,18.98,19.11,18.98,19.03,427
20161201|2016-07-20 09:00,20,19.03,19.05,18.9,18.92,655
20161201|2016-07-20 09:30,20,18.94,19,18.9,19,317
20161201|2016-07-20 10:00,20,18.95,19,18.95,18.97,316
20161201|2016-07-20 10:30,20,18.97,19,18.95,18.96,232
20161201|2016-07-20 11:00,20,18.98,18.98,18.92,18.93,325
20161201|2016-07-20 11:30,20,18.93,18.95,18.9,18.94,659
20161201|2016-07-20 12:00,20,18.9,18.98,18.9,18.93,806
20161201|2016-07-20 12:30,20,18.94,18.95,18.9,18.9,40
20161201|2016-07-20 13:00,20,18.92,18.94,18.9,18.9,74
20161201|2016-07-20 13:30,20,18.92,18.94,18.88,18.9,386
20161201|2016-07-20 14:00,20,18.9,18.95,18.9,18.92,365
20161201|2016-07-20 14:30,20,18.9,18.95,18.85,18.87,779
20161201|2016-07-20 15:00,20,18.85,18.95,18.85,18.94,448
20161201|2016-07-20 15:30,21,18.95,18.95,18.92,18.94,26
20161201|2016-07-20 18:00,21,18.93,18.93,18.93,18.93,3
20161201|2016-07-20 19:00,21,18.95,18.95,18.94,18.94,2
20161201|2016-07-20 23:30,21,18.95,18.97,18.95,18.97,2
20161201|2016-07-21 00:00,21,18.98,18.98,18.98,18.98,3
20161201|2016-07-21 00:30,21,18.97,18.97,18.97,18.97,1
20161201|2016-07-21 01:30,21,18.95,18.95,18.95,18.95,5
20161201|2016-07-21 02:00,21,18.93,18.93,18.9,18.9,8
20161201|2016-07-21 02:30,21,18.95,18.98,18.93,18.97,6
20161201|2016-07-21 03:00,21,18.98,19,18.97,18.97,7
20161201|2016-07-21 03:30,21,18.98,19.05,18.95,19,41
20161201|2016-07-21 04:00,21,18.95,18.95,18.95,18.95,4
20161201|2016-07-21 04:30,21,19,19,19,19,2
20161201|2016-07-21 06:30,21,18.98,18.98,18.95,18.95,6
20161201|2016-07-21 07:30,21,18.98,19,18.98,18.98,7
20161201|2016-07-21 08:00,21,18.95,19,18.93,18.95,41
20161201|2016-07-21 08:30,21,18.95,19,18.85,19,740
20161201|2016-07-21 09:00,21,18.96,19.04,18.96,19,222
20161201|2016-07-21 09:30,21,19,19.05,18.92,18.93,108
20161201|2016-07-21 10:00,21,18.93,19.03,18.9,19.03,306
20161201|2016-07-21 10:30,21,19.02,19.24,19.02,19.23,437
20161201|2016-07-21 11:00,21,19.2,19.3,19.2,19.24,626
20161201|2016-07-21 11:30,21,19.23,19.29,19.2,19.27,123
20161201|2016-07-21 12:00,21,19.29,19.33,19.23,19.23,138
20161201|2016-07-21 12:30,21,19.25,19.34,19.23,19.3,218
20161201|2016-07-21 13:00,21,19.3,19.34,19.22,19.25,163
20161201|2016-07-21 13:30,21,19.28,19.32,19.25,19.27,152
20161201|2016-07-21 14:00,21,19.28,19.4,19.25,19.32,532
20161201|2016-07-21 14:30,21,19.27,19.35,19.27,19.35,267
20161201|2016-07-21 15:00,21,19.35,19.4,19.3,19.33,778
20161201|2016-07-21 15:30,22,19.35,19.35,19.3,19.3,25
20161201|2016-07-21 17:30,22,19.3,19.3,19.3,19.3,2
20161201|2016-07-21 18:30,22,19.3,19.3,19.3,19.3,1
20161201|2016-07-21 21:00,22,19.3,19.3,19.3,19.3,5
20161201|2016-07-22 00:30,22,19.35,19.35,19.35,19.35,5
20161201|2016-07-22 02:00,22,19.35,19.35,19.35,19.35,16
20161201|2016-07-22 02:30,22,19.3,19.3,19.3,19.3,25
20161201|2016-07-22 03:00,22,19.3,19.3,19.3,19.3,10
20161201|2016-07-22 03:30,22,19.25,19.25,19.23,19.25,9
20161201|2016-07-22 04:00,22,19.25,19.27,19.2,19.22,40
20161201|2016-07-22 04:30,22,19.2,19.25,19.19,19.25,38
20161201|2016-07-22 06:30,22,19.28,19.3,19.28,19.3,3
20161201|2016-07-22 07:00,22,19.25,19.25,19.25,19.25,1
20161201|2016-07-22 07:30,22,19.25,19.25,19.22,19.22,3
20161201|2016-07-22 08:00,22,19.25,19.3,19.23,19.3,120
20161201|2016-07-22 08:30,22,19.3,19.35,19.24,19.3,288
20161201|2016-07-22 09:00,22,19.3,19.3,19.24,19.25,262
20161201|2016-07-22 09:30,22,19.2,19.22,19.05,19.1,272
20161201|2016-07-22 10:00,22,19.12,19.19,19.12,19.15,135
20161201|2016-07-22 10:30,22,19.17,19.17,19.11,19.12,102
20161201|2016-07-22 11:00,22,19.1,19.12,19.05,19.1,78
20161201|2016-07-22 11:30,22,19.08,19.11,19.07,19.1,162
20161201|2016-07-22 12:00,22,19.1,19.1,19.04,19.04,260
20161201|2016-07-22 12:30,22,19.05,19.11,18.96,19.1,626
20161201|2016-07-22 13:00,22,19.11,19.13,19.07,19.12,103
20161201|2016-07-22 13:30,22,19.11,19.13,18.92,18.95,969
20161201|2016-07-22 14:00,22,18.95,19.03,18.95,19,849
20161201|2016-07-22 14:30,22,19.05,19.1,19,19.09,499
20161201|2016-07-22 15:00,22,19.07,19.14,19.05,19.09,916
20161201|2016-07-24 17:00,25,19.07,19.16,19.07,19.1,36
20161201|2016-07-24 17:30,25,19.06,19.09,19.05,19.05,9
20161201|2016-07-24 18:00,25,19,19,18.98,18.98,4
20161201|2016-07-24 18:30,25,19,19,18.98,19,8
20161201|2016-07-24 19:00,25,19,19,19,19,1
20161201|2016-07-24 19:30,25,19,19,19,19,6
20161201|2016-07-24 20:00,25,18.97,18.98,18.95,18.95,25
20161201|2016-07-24 20:30,25,18.98,19.01,18.98,19,5
20161201|2016-07-24 21:00,25,19.05,19.05,19.05,19.05,1
20161201|2016-07-25 00:30,25,19.03,19.03,19.03,19.03,2
20161201|2016-07-25 01:00,25,19.07,19.07,19.07,19.07,1
20161201|2016-07-25 01:30,25,19.06,19.06,19.06,19.06,1
20161201|2016-07-25 02:00,25,19.09,19.1,19.09,19.1,5
20161201|2016-07-25 02:30,25,19.08,19.08,19.05,19.05,11
20161201|2016-07-25 03:00,25,19.05,19.05,19.02,19.02,34
20161201|2016-07-25 03:30,25,19,19,19,19,1
20161201|2016-07-25 04:30,25,19.05,19.07,19.05,19.07,2
20161201|2016-07-25 05:00,25,19.09,19.09,19.09,19.09,1
20161201|2016-07-25 05:30,25,19.05,19.05,19.02,19.02,3
20161201|2016-07-25 06:00,25,19.05,19.05,19,19.03,36
20161201|2016-07-25 06:30,25,19.03,19.03,19.03,19.03,11
20161201|2016-07-25 07:00,25,19.02,19.05,19.01,19.03,37
20161201|2016-07-25 07:30,25,19.03,19.09,19.03,19.08,27
20161201|2016-07-25 08:00,25,19.1,19.11,19.03,19.1,76
20161201|2016-07-25 08:30,25,19.1,19.2,19.05,19.15,393
20161201|2016-07-25 09:00,25,19.18,19.35,19.14,19.25,550
20161201|2016-07-25 09:30,25,19.3,19.35,19.28,19.35,146
20161201|2016-07-25 10:00,25,19.35,19.39,19.3,19.3,207
20161201|2016-07-25 10:30,25,19.3,19.35,19.28,19.35,91
20161201|2016-07-25 11:00,25,19.32,19.35,19.32,19.32,31
20161201|2016-07-25 11:30,25,19.34,19.38,19.3,19.32,295
20161201|2016-07-25 12:00,25,19.3,19.35,19.29,19.29,106
20161201|2016-07-25 12:30,25,19.3,19.33,19.25,19.25,149
20161201|2016-07-25 13:00,25,19.25,19.3,19.25,19.3,189
20161201|2016-07-25 13:30,25,19.28,19.33,19.25,19.3,274
20161201|2016-07-25 14:00,25,19.3,19.32,19.23,19.23,163
20161201|2016-07-25 14:30,25,19.23,19.25,19.15,19.15,519
20161201|2016-07-25 15:00,25,19.15,19.25,19.15,19.2,671
20161201|2016-07-25 15:30,26,19.19,19.2,19.17,19.2,5
20161201|2016-07-25 19:00,26,19.2,19.2,19.2,19.2,3
20161201|2016-07-25 19:30,26,19.25,19.25,19.25,19.25,2
20161201|2016-07-25 20:00,26,19.25,19.29,19.25,19.29,2
20161201|2016-07-25 20:30,26,19.25,19.25,19.25,19.25,1
20161201|2016-07-25 21:30,26,19.22,19.22,19.22,19.22,8
20161201|2016-07-25 22:00,26,19.2,19.2,19.2,19.2,1
20161201|2016-07-25 22:30,26,19.2,19.2,19.2,19.2,1
20161201|2016-07-25 23:00,26,19.22,19.22,19.22,19.22,2
20161201|2016-07-25 23:30,26,19.23,19.24,19.22,19.23,43
20161201|2016-07-26 00:00,26,19.2,19.2,19.2,19.2,1
20161201|2016-07-26 01:00,26,19.2,19.2,19.2,19.2,2
20161201|2016-07-26 01:30,26,19.22,19.22,19.18,19.18,4
20161201|2016-07-26 02:00,26,19.22,19.25,19.2,19.25,56
20161201|2016-07-26 02:30,26,19.25,19.3,19.25,19.3,55
20161201|2016-07-26 03:00,26,19.25,19.27,19.22,19.25,57
20161201|2016-07-26 03:30,26,19.25,19.25,19.25,19.25,6
20161201|2016-07-26 04:00,26,19.25,19.25,19.22,19.22,3
20161201|2016-07-26 04:30,26,19.25,19.25,19.25,19.25,6
20161201|2016-07-26 05:00,26,19.23,19.23,19.23,19.23,2
20161201|2016-07-26 05:30,26,19.24,19.24,19.24,19.24,8
20161201|2016-07-26 06:00,26,19.21,19.21,19.2,19.2,5
20161201|2016-07-26 06:30,26,19.25,19.25,19.25,19.25,1
20161201|2016-07-26 07:00,26,19.25,19.25,19.18,19.19,22
20161201|2016-07-26 07:30,26,19.2,19.22,19.2,19.22,7
20161201|2016-07-26 08:00,26,19.24,19.25,19.22,19.23,34
20161201|2016-07-26 08:30,26,19.22,19.28,19.15,19.2,241
20161201|2016-07-26 09:00,26,19.2,19.22,19.16,19.17,325
20161201|2016-07-26 09:30,26,19.17,19.3,19.15,19.3,167
20161201|2016-07-26 10:00,26,19.3,19.42,19.26,19.31,1090
20161201|2016-07-26 10:30,26,19.31,19.31,19.15,19.2,368
20161201|2016-07-26 11:00,26,19.2,19.25,19.2,19.2,114
20161201|2016-07-26 11:30,26,19.2,19.21,19.19,19.2,50
20161201|2016-07-26 12:00,26,19.22,19.32,19.2,19.3,232
20161201|2016-07-26 12:30,26,19.27,19.27,19.2,19.25,110
20161201|2016-07-26 13:00,26,19.25,19.29,19.2,19.2,190
20161201|2016-07-26 13:30,26,19.2,19.2,19.15,19.15,37
20161201|2016-07-26 14:00,26,19.17,19.17,19.15,19.15,119
20161201|2016-07-26 14:30,26,19.12,19.17,19.1,19.15,169
20161201|2016-07-26 15:00,26,19.12,19.2,19.05,19.14,659
20161201|2016-07-26 15:30,27,19.15,19.15,19.05,19.1,34
20161201|2016-07-26 16:00,27,19.1,19.1,19.1,19.1,2
20161201|2016-07-26 17:00,27,19.11,19.13,19.08,19.13,5
20161201|2016-07-26 17:30,27,19.11,19.11,19.11,19.11,3
20161201|2016-07-26 18:00,27,19.1,19.1,19.1,19.1,1
20161201|2016-07-26 19:00,27,19.15,19.15,19.1,19.1,8
20161201|2016-07-26 21:00,27,19.1,19.1,19.1,19.1,1
20161201|2016-07-26 22:00,27,19.1,19.1,19.08,19.08,29
20161201|2016-07-26 22:30,27,19.1,19.1,19.1,19.1,2
20161201|2016-07-26 23:30,27,19.11,19.14,19.11,19.14,46
20161201|2016-07-27 00:30,27,19.12,19.12,19.11,19.12,36
20161201|2016-07-27 01:00,27,19.1,19.1,19.07,19.07,8
20161201|2016-07-27 02:00,27,19.1,19.13,19.09,19.09,20
20161201|2016-07-27 02:30,27,19.1,19.11,19.08,19.08,11
20161201|2016-07-27 03:00,27,19.11,19.11,19.06,19.06,17
20161201|2016-07-27 04:30,27,19.1,19.1,19.1,19.1,1
20161201|2016-07-27 06:30,27,19.1,19.1,19.1,19.1,2
20161201|2016-07-27 07:00,27,19.1,19.1,19.07,19.07,8
20161201|2016-07-27 07:30,27,19.07,19.09,19.07,19.09,6
20161201|2016-07-27 08:00,27,19.07,19.07,19,19.05,176
20161201|2016-07-27 08:30,27,19.05,19.13,19,19.03,1073
20161201|2016-07-27 09:00,27,19.05,19.1,19,19.06,397
20161201|2016-07-27 09:30,27,19.06,19.23,19.06,19.17,495
20161201|2016-07-27 10:00,27,19.2,19.25,19.17,19.2,149
20161201|2016-07-27 10:30,27,19.2,19.27,19.2,19.25,147
20161201|2016-07-27 11:00,27,19.25,19.29,19.25,19.28,63
20161201|2016-07-27 11:30,27,19.27,19.32,19.25,19.29,231
20161201|2016-07-27 12:00,27,19.27,19.35,19.27,19.35,253
20161201|2016-07-27 12:30,27,19.3,19.31,19.21,19.23,304
20161201|2016-07-27 13:00,27,19.25,19.3,19.12,19.16,554
20161201|2016-07-27 13:30,27,19.15,19.18,19.07,19.07,150
20161201|2016-07-27 14:00,27,19.06,19.06,18.97,19,461
20161201|2016-07-27 14:30,27,19,19.07,18.93,19.02,530
20161201|2016-07-27 15:00,27,19.02,19.05,18.9,19,785
20161201|2016-07-27 15:30,28,19,19.01,19,19,18
20161201|2016-07-27 16:00,28,18.98,18.98,18.98,18.98,2
20161201|2016-07-27 18:00,28,19,19.01,19,19.01,20
20161201|2016-07-27 18:30,28,19.05,19.07,19.02,19.03,53
20161201|2016-07-27 19:00,28,19.02,19.05,19.02,19.05,3
20161201|2016-07-27 20:30,28,19,19,19,19,8
20161201|2016-07-27 21:00,28,19,19,19,19,3
20161201|2016-07-27 21:30,28,18.99,18.99,18.99,18.99,1
20161201|2016-07-27 22:30,28,19,19,19,19,7
20161201|2016-07-27 23:00,28,19,19,19,19,1
20161201|2016-07-27 23:30,28,19.05,19.05,19.05,19.05,1
20161201|2016-07-28 00:00,28,19,19,18.98,18.98,3
20161201|2016-07-28 02:00,28,19,19,19,19,1
20161201|2016-07-28 02:30,28,18.95,18.96,18.93,18.95,103
20161201|2016-07-28 03:00,28,18.99,19,18.99,19,11
20161201|2016-07-28 03:30,28,19,19,19,19,1
20161201|2016-07-28 04:30,28,19,19,19,19,2
20161201|2016-07-28 06:00,28,19.05,19.15,19.05,19.09,67
20161201|2016-07-28 06:30,28,19.09,19.15,19.09,19.12,60
20161201|2016-07-28 07:00,28,19.15,19.16,19.1,19.1,138
20161201|2016-07-28 07:30,28,19.11,19.12,19.1,19.12,45
20161201|2016-07-28 08:00,28,19.1,19.2,19.1,19.17,116
20161201|2016-07-28 08:30,28,19.17,19.22,19,19,661
20161201|2016-07-28 09:00,28,18.97,19.07,18.95,19,413
20161201|2016-07-28 09:30,28,18.98,19.08,18.95,19.08,259
20161201|2016-07-28 10:00,28,19.05,19.07,19.02,19.05,105
20161201|2016-07-28 10:30,28,19.05,19.1,19.05,19.08,181
20161201|2016-07-28 11:00,28,19.05,19.16,19.05,19.15,147
20161201|2016-07-28 11:30,28,19.12,19.19,19.05,19.08,219
20161201|2016-07-28 12:00,28,19.05,19.05,18.97,19,187
20161201|2016-07-28 12:30,28,19,19,18.9,18.9,195
20161201|2016-07-28 13:00,28,18.9,18.95,18.87,18.87,57
20161201|2016-07-28 13:30,28,18.88,18.88,18.75,18.8,273
20161201|2016-07-28 14:00,28,18.8,18.85,18.77,18.78,297
20161201|2016-07-28 14:30,28,18.78,18.85,18.7,18.8,699
20161201|2016-07-28 15:00,28,18.78,18.8,18.73,18.73,397
20161201|2016-07-28 15:30,29,18.7,18.75,18.7,18.75,20
20161201|2016-07-28 16:00,29,18.7,18.7,18.7,18.7,2
20161201|2016-07-28 17:00,29,18.73,18.73,18.73,18.73,10
20161201|2016-07-28 17:30,29,18.7,18.75,18.7,18.75,16
20161201|2016-07-28 19:00,29,18.75,18.75,18.75,18.75,5
20161201|2016-07-28 19:30,29,18.75,18.75,18.75,18.75,2
20161201|2016-07-28 20:00,29,18.75,18.75,18.75,18.75,1
20161201|2016-07-28 21:00,29,18.8,18.8,18.8,18.8,2
20161201|2016-07-28 21:30,29,18.75,18.75,18.65,18.65,19
20161201|2016-07-28 22:00,29,18.75,18.75,18.73,18.75,5
20161201|2016-07-28 22:30,29,18.82,18.9,18.82,18.85,5
20161201|2016-07-28 23:30,29,18.83,18.83,18.83,18.83,7
20161201|2016-07-29 00:30,29,18.75,18.75,18.73,18.73,4
20161201|2016-07-29 01:00,29,18.71,18.71,18.71,18.71,2
20161201|2016-07-29 01:30,29,18.7,18.7,18.7,18.7,2
20161201|2016-07-29 02:00,29,18.82,18.85,18.82,18.85,19
20161201|2016-07-29 02:30,29,18.78,18.78,18.77,18.77,4
20161201|2016-07-29 03:00,29,18.83,18.83,18.75,18.8,7
20161201|2016-07-29 03:30,29,18.8,18.85,18.8,18.85,9
20161201|2016-07-29 04:00,29,18.8,18.8,18.8,18.8,1
20161201|2016-07-29 05:30,29,18.75,18.75,18.75,18.75,5
20161201|2016-07-29 06:30,29,18.75,18.75,18.75,18.75,1
20161201|2016-07-29 07:00,29,18.73,18.78,18.73,18.78,101
20161201|2016-07-29 07:30,29,18.8,18.8,18.75,18.8,55
20161201|2016-07-29 08:00,29,18.77,18.77,18.77,18.77,8
20161201|2016-07-29 08:30,29,18.75,18.8,18.68,18.75,878
20161201|2016-07-29 09:00,29,18.74,18.83,18.67,18.7,564
20161201|2016-07-29 09:30,29,18.65,18.68,18.48,18.5,1323
20161201|2016-07-29 10:00,29,18.5,18.55,18.46,18.53,360
20161201|2016-07-29 10:30,29,18.53,18.58,18.52,18.58,49
20161201|2016-07-29 11:00,29,18.54,18.54,18.48,18.5,541
20161201|2016-07-29 11:30,29,18.49,18.5,18.45,18.47,221
20161201|2016-07-29 12:00,29,18.49,18.49,18.43,18.45,182
20161201|2016-07-29 12:30,29,18.45,18.48,18.4,18.47,890
20161201|2016-07-29 13:00,29,18.46,18.48,18.38,18.39,411
20161201|2016-07-29 13:30,29,18.38,18.43,18.35,18.38,624
20161201|2016-07-29 14:00,29,18.36,18.45,18.36,18.4,215
20161201|2016-07-29 14:30,29,18.4,18.45,18.34,18.45,476
20161201|2016-07-29 15:00,29,18.45,18.45,18.35,18.4,857
20161201|2016-07-31 17:00,1,18.3,18.3,18.25,18.3,4
20161201|2016-07-31 17:30,1,18.3,18.3,18.3,18.3,3
20161201|2016-07-31 18:00,1,18.35,18.35,18.35,18.35,10
20161201|2016-07-31 18:30,1,18.35,18.35,18.35,18.35,1
20161201|2016-07-31 19:00,1,18.26,18.26,18.26,18.26,6
20161201|2016-07-31 19:30,1,18.26,18.29,18.26,18.29,21
20161201|2016-07-31 20:00,1,18.25,18.26,18.25,18.26,11
20161201|2016-07-31 21:00,1,18.25,18.25,18.22,18.22,20
20161201|2016-07-31 23:30,1,18.2,18.2,18.2,18.2,28
20161201|2016-08-01 00:30,1,18.18,18.18,18.18,18.18,2
20161201|2016-08-01 01:00,1,18.15,18.15,18.15,18.15,4
20161201|2016-08-01 02:00,1,18.22,18.22,18.2,18.2,8
20161201|2016-08-01 02:30,1,18.25,18.25,18.25,18.25,1
20161201|2016-08-01 03:00,1,18.25,18.29,18.25,18.25,9
20161201|2016-08-01 03:30,1,18.25,18.32,18.25,18.32,12
20161201|2016-08-01 04:00,1,18.3,18.32,18.3,18.32,6
20161201|2016-08-01 04:30,1,18.3,18.3,18.3,18.3,6
20161201|2016-08-01 05:00,1,18.35,18.35,18.29,18.29,22
20161201|2016-08-01 06:00,1,18.32,18.32,18.32,18.32,2
20161201|2016-08-01 06:30,1,18.35,18.35,18.35,18.35,4
20161201|2016-08-01 07:00,1,18.32,18.32,18.32,18.32,1
20161201|2016-08-01 07:30,1,18.33,18.37,18.33,18.36,64
20161201|2016-08-01 08:00,1,18.35,18.36,18.3,18.36,23
20161201|2016-08-01 08:30,1,18.35,18.55,18.3,18.35,1395
20161201|2016-08-01 09:00,1,18.35,18.4,18.12,18.2,1140
20161201|2016-08-01 09:30,1,18.2,18.3,18.18,18.2,216
20161201|2016-08-01 10:00,1,18.25,18.3,18.2,18.27,530
20161201|2016-08-01 10:30,1,18.28,18.37,18.25,18.37,521
20161201|2016-08-01 11:00,1,18.39,18.6,18.35,18.52,752
20161201|2016-08-01 11:30,1,18.49,18.5,18.35,18.43,375
20161201|2016-08-01 12:00,1,18.42,18.5,18.35,18.35,238
20161201|2016-08-01 12:30,1,18.39,18.49,18.35,18.4,310
20161201|2016-08-01 13:00,1,18.38,18.43,18.33,18.38,246
20161201|2016-08-01 13:30,1,18.38,18.4,18.25,18.3,172
20161201|2016-08-01 14:00,1,18.33,18.38,18.29,18.35,490
20161201|2016-08-01 14:30,1,18.35,18.38,18.25,18.3,602
20161201|2016-08-01 15:00,1,18.3,18.3,18.25,18.3,693
20161201|2016-08-01 15:30,2,18.3,18.3,18.28,18.3,14
20161201|2016-08-01 16:00,2,18.25,18.25,18.25,18.25,1
20161201|2016-08-01 16:30,2,18.29,18.29,18.25,18.25,8
20161201|2016-08-01 17:00,2,18.27,18.27,18.26,18.26,8
20161201|2016-08-01 17:30,2,18.25,18.25,18.25,18.25,1
20161201|2016-08-01 19:30,2,18.25,18.25,18.25,18.25,1
20161201|2016-08-01 20:00,2,18.25,18.25,18.25,18.25,1
20161201|2016-08-01 20:30,2,18.25,18.25,18.25,18.25,2
20161201|2016-08-01 21:00,2,18.2,18.22,18.18,18.2,34
20161201|2016-08-01 21:30,2,18.25,18.28,18.25,18.28,13
20161201|2016-08-01 22:00,2,18.28,18.28,18.28,18.28,2
20161201|2016-08-02 00:30,2,18.28,18.28,18.28,18.28,3
20161201|2016-08-02 02:00,2,18.29,18.32,18.29,18.3,33
20161201|2016-08-02 02:30,2,18.3,18.38,18.3,18.38,14
20161201|2016-08-02 03:00,2,18.37,18.41,18.37,18.4,14
20161201|2016-08-02 03:30,2,18.42,18.5,18.4,18.47,38
20161201|2016-08-02 04:00,2,18.45,18.55,18.45,18.49,243
20161201|2016-08-02 04:30,2,18.5,18.5,18.49,18.49,5
20161201|2016-08-02 05:00,2,18.5,18.52,18.47,18.48,69
20161201|2016-08-02 05:30,2,18.47,18.5,18.47,18.5,75
20161201|2016-08-02 06:00,2,18.5,18.5,18.49,18.5,7
20161201|2016-08-02 06:30,2,18.5,18.5,18.5,18.5,5
20161201|2016-08-02 07:00,2,18.45,18.48,18.45,18.48,41
20161201|2016-08-02 07:30,2,18.45,18.49,18.42,18.48,149
20161201|2016-08-02 08:00,2,18.48,18.48,18.42,18.42,35
20161201|2016-08-02 08:30,2,18.45,18.52,18.41,18.49,452
20161201|2016-08-02 09:00,2,18.49,18.72,18.49,18.6,759
20161201|2016-08-02 09:30,2,18.6,18.81,18.57,18.81,395
20161201|2016-08-02 10:00,2,18.75,18.75,18.62,18.67,420
20161201|2016-08-02 10:30,2,18.65,18.84,18.65,18.83,618
20161201|2016-08-02 11:00,2,18.8,18.86,18.64,18.76,256
20161201|2016-08-02 11:30,2,18.79,18.92,18.73,18.9,187
20161201|2016-08-02 12:00,2,18.88,18.96,18.85,18.87,256
20161201|2016-08-02 12:30,2,18.85,18.92,18.85,18.9,81
20161201|2016-08-02 13:00,2,18.9,18.92,18.68,18.71,341
20161201|2016-08-02 13:30,2,18.7,18.77,18.7,18.75,367
20161201|2016-08-02 14:00,2,18.75,18.82,18.72,18.8,496
20161201|2016-08-02 14:30,2,18.8,18.83,18.7,18.73,611
20161201|2016-08-02 15:00,2,18.7,18.73,18.65,18.65,718
20161201|2016-08-02 15:30,3,18.65,18.65,18.65,18.65,5
20161201|2016-08-02 16:30,3,18.65,18.65,18.65,18.65,1
20161201|2016-08-02 17:30,3,18.69,18.69,18.69,18.69,1
20161201|2016-08-02 18:00,3,18.7,18.7,18.7,18.7,2
20161201|2016-08-02 19:00,3,18.7,18.74,18.69,18.74,14
20161201|2016-08-02 19:30,3,18.75,18.77,18.75,18.77,3
20161201|2016-08-02 21:00,3,18.75,18.75,18.75,18.75,4
20161201|2016-08-02 22:00,3,18.8,18.8,18.8,18.8,1
20161201|2016-08-03 02:00,3,18.8,18.8,18.8,18.8,2
20161201|2016-08-03 02:30,3,18.9,18.91,18.9,18.91,4
20161201|2016-08-03 03:00,3,18.85,18.85,18.85,18.85,1
20161201|2016-08-03 03:30,3,18.8,18.9,18.8,18.9,11
20161201|2016-08-03 04:00,3,18.85,18.85,18.85,18.85,1
20161201|2016-08-03 04:30,3,18.8,18.82,18.8,18.8,14
20161201|2016-08-03 05:00,3,18.8,18.83,18.79,18.83,16
20161201|2016-08-03 05:30,3,18.76,18.76,18.76,18.76,2
20161201|2016-08-03 06:00,3,18.78,18.8,18.78,18.8,26
20161201|2016-08-03 06:30,3,18.8,18.8,18.8,18.8,1
20161201|2016-08-03 07:00,3,18.8,18.8,18.7,18.72,38
20161201|2016-08-03 07:30,3,18.75,18.75,18.73,18.73,10
20161201|2016-08-03 08:00,3,18.76,18.78,18.75,18.75,118
20161201|2016-08-03 08:30,3,18.75,18.84,18.67,18.72,521
20161201|2016-08-03 09:00,3,18.72,18.74,18.55,18.58,553
20161201|2016-08-03 09:30,3,18.6,18.67,18.58,18.65,353
20161201|2016-08-03 10:00,3,18.65,18.67,18.58,18.62,260
20161201|2016-08-03 10:30,3,18.64,18.69,18.6,18.6,162
20161201|2016-08-03 11:00,3,18.6,18.6,18.57,18.58,103
20161201|2016-08-03 11:30,3,18.57,18.58,18.5,18.5,292
20161201|2016-08-03 12:00,3,18.51,18.56,18.5,18.55,103
20161201|2016-08-03 12:30,3,18.57,18.6,18.52,18.57,209
20161201|2016-08-03 13:00,3,18.58,18.65,18.58,18.65,179
20161201|2016-08-03 13:30,3,18.65,18.65,18.57,18.58,118
20161201|2016-08-03 14:00,3,18.6,18.6,18.5,18.55,150
20161201|2016-08-03 14:30,3,18.53,18.58,18.45,18.5,751
20161201|2016-08-03 15:00,3,18.5,18.55,18.5,18.5,518
20161201|2016-08-03 15:30,4,18.5,18.55,18.5,18.55,41
20161201|2016-08-03 19:30,4,18.49,18.53,18.49,18.53,4
20161201|2016-08-03 20:00,4,18.5,18.51,18.5,18.51,3
20161201|2016-08-04 00:30,4,18.53,18.53,18.5,18.5,3
20161201|2016-08-04 01:00,4,18.51,18.52,18.5,18.5,14
20161201|2016-08-04 02:00,4,18.5,18.51,18.5,18.51,6
20161201|2016-08-04 02:30,4,18.5,18.55,18.5,18.55,7
20161201|2016-08-04 03:00,4,18.55,18.55,18.49,18.49,28
20161201|2016-08-04 03:30,4,18.5,18.5,18.5,18.5,20
20161201|2016-08-04 04:00,4,18.5,18.5,18.5,18.5,12
20161201|2016-08-04 04:30,4,18.45,18.45,18.45,18.45,11
20161201|2016-08-04 05:30,4,18.45,18.45,18.45,18.45,8
20161201|2016-08-04 06:00,4,18.45,18.45,18.37,18.38,81
20161201|2016-08-04 06:30,4,18.4,18.4,18.4,18.4,1
20161201|2016-08-04 07:00,4,18.38,18.46,18.36,18.46,139
20161201|2016-08-04 07:30,4,18.45,18.48,18.43,18.45,35
20161201|2016-08-04 08:00,4,18.45,18.45,18.42,18.42,6
20161201|2016-08-04 08:30,4,18.45,18.5,18.39,18.5,519
20161201|2016-08-04 09:00,4,18.52,18.55,18.47,18.5,211
20161201|2016-08-04 09:30,4,18.48,18.5,18.42,18.46,179
20161201|2016-08-04 10:00,4,18.49,18.5,18.45,18.45,244
20161201|2016-08-04 10:30,4,18.48,18.48,18.35,18.37,246
20161201|2016-08-04 11:00,4,18.35,18.37,18.25,18.31,357
20161201|2016-08-04 11:30,4,18.31,18.4,18.3,18.4,208
20161201|2016-08-04 12:00,4,18.4,18.41,18.35,18.4,199
20161201|2016-08-04 12:30,4,18.4,18.45,18.35,18.39,360
20161201|2016-08-04 13:00,4,18.35,18.4,18.3,18.35,371
20161201|2016-08-04 13:30,4,18.38,18.43,18.35,18.4,225
20161201|2016-08-04 14:00,4,18.35,18.38,18.35,18.37,67
20161201|2016-08-04 14:30,4,18.35,18.4,18.3,18.35,693
20161201|2016-08-04 15:00,4,18.35,18.4,18.33,18.37,643
20161201|2016-08-04 15:30,5,18.37,18.41,18.35,18.39,89
20161201|2016-08-04 16:00,5,18.37,18.4,18.37,18.37,27
20161201|2016-08-04 19:00,5,18.35,18.37,18.35,18.37,4
20161201|2016-08-04 19:30,5,18.37,18.37,18.37,18.37,4
20161201|2016-08-04 20:00,5,18.35,18.35,18.35,18.35,1
20161201|2016-08-04 20:30,5,18.35,18.38,18.33,18.33,49
20161201|2016-08-04 21:00,5,18.33,18.33,18.33,18.33,18
20161201|2016-08-04 22:00,5,18.33,18.35,18.33,18.35,5
20161201|2016-08-04 23:00,5,18.33,18.34,18.33,18.34,2
20161201|2016-08-04 23:30,5,18.33,18.34,18.33,18.34,4
20161201|2016-08-05 01:00,5,18.37,18.38,18.37,18.38,12
20161201|2016-08-05 02:00,5,18.3,18.32,18.27,18.28,18
20161201|2016-08-05 02:30,5,18.27,18.29,18.26,18.27,9
20161201|2016-08-05 03:00,5,18.26,18.26,18.26,18.26,9
20161201|2016-08-05 03:30,5,18.28,18.33,18.28,18.33,181
20161201|2016-08-05 04:00,5,18.3,18.32,18.25,18.3,35
20161201|2016-08-05 04:30,5,18.28,18.28,18.28,18.28,12
20161201|2016-08-05 05:00,5,18.3,18.31,18.3,18.31,20
20161201|2016-08-05 05:30,5,18.3,18.32,18.25,18.28,46
20161201|2016-08-05 06:00,5,18.3,18.33,18.3,18.33,32
20161201|2016-08-05 06:30,5,18.3,18.3,18.28,18.3,8
20161201|2016-08-05 07:00,5,18.3,18.35,18.28,18.3,34
20161201|2016-08-05 07:30,5,18.3,18.3,18.15,18.2,120
20161201|2016-08-05 08:00,5,18.2,18.2,18.17,18.17,51
20161201|2016-08-05 08:30,5,18.18,18.2,18.1,18.14,395
20161201|2016-08-05 09:00,5,18.13,18.15,18.05,18.1,331
20161201|2016-08-05 09:30,5,18.12,18.15,18.05,18.05,421
20161201|2016-08-05 10:00,5,18.09,18.1,18.02,18.08,275
20161201|2016-08-05 10:30,5,18.05,18.1,18.05,18.05,57
20161201|2016-08-05 11:00,5,18.07,18.1,18.05,18.07,79
20161201|2016-08-05 11:30,5,18.08,18.15,18.06,18.12,152
20161201|2016-08-05 12:00,5,18.13,18.15,18.1,18.13,60
20161201|2016-08-05 12:30,5,18.12,18.15,18.08,18.1,411
20161201|2016-08-05 13:00,5,18.1,18.15,18.08,18.12,304
20161201|2016-08-05 13:30,5,18.12,18.18,18.1,18.13,372
20161201|2016-08-05 14:00,5,18.13,18.15,18.07,18.14,173
20161201|2016-08-05 14:30,5,18.13,18.2,18.13,18.19,339
20161201|2016-08-05 15:00,5,18.2,18.2,18.15,18.16,429
20161201|2016-08-07 17:00,8,18.15,18.15,18.15,18.15,2
20161201|2016-08-07 18:30,8,18.15,18.15,18.15,18.15,2
20161201|2016-08-07 19:00,8,18.1,18.1,18.1,18.1,4
20161201|2016-08-07 19:30,8,18.1,18.1,18.09,18.09,2
20161201|2016-08-07 20:00,8,18.08,18.1,18.08,18.1,10
20161201|2016-08-07 20:30,8,18.07,18.07,18.07,18.07,1
20161201|2016-08-07 21:00,8,18.1,18.1,18.08,18.09,5
20161201|2016-08-07 21:30,8,18.07,18.07,18.05,18.06,11
20161201|2016-08-07 23:00,8,18.1,18.1,18.1,18.1,1
20161201|2016-08-07 23:30,8,18.1,18.1,18.09,18.1,10
20161201|2016-08-08 00:00,8,18.1,18.1,18.07,18.1,10
20161201|2016-08-08 01:00,8,18.05,18.05,18.05,18.05,4
20161201|2016-08-08 01:30,8,18.1,18.11,18.1,18.11,32
20161201|2016-08-08 02:00,8,18.08,18.08,18.08,18.08,2
20161201|2016-08-08 02:30,8,18.05,18.07,18.04,18.04,43
20161201|2016-08-08 03:00,8,18.03,18.05,18.01,18.03,20
20161201|2016-08-08 03:30,8,18,18.02,17.97,18,26
20161201|2016-08-08 04:00,8,18,18,18,18,4
20161201|2016-08-08 04:30,8,18,18.03,18,18.03,5
20161201|2016-08-08 05:30,8,18.05,18.05,18.02,18.02,6
20161201|2016-08-08 06:00,8,18.02,18.02,18.02,18.02,2
20161201|2016-08-08 06:30,8,18.05,18.05,18.02,18.03,52
20161201|2016-08-08 07:00,8,18.05,18.1,18,18.1,56
20161201|2016-08-08 07:30,8,18.06,18.08,18.03,18.05,101
20161201|2016-08-08 08:00,8,18.05,18.05,18.03,18.05,62
20161201|2016-08-08 08:30,8,18.05,18.05,17.95,17.98,602
20161201|2016-08-08 09:00,8,17.98,18.08,17.98,18.05,239
20161201|2016-08-08 09:30,8,18.05,18.05,18,18.03,64
20161201|2016-08-08 10:00,8,18,18.03,18,18.03,98
20161201|2016-08-08 10:30,8,18.05,18.05,17.95,18,232
20161201|2016-08-08 11:00,8,18,18.05,17.98,18.04,161
20161201|2016-08-08 11:30,8,18.04,18.05,18,18.02,93
20161201|2016-08-08 12:00,8,18.04,18.04,18,18.03,40
20161201|2016-08-08 12:30,8,18.03,18.03,17.95,17.98,476
20161201|2016-08-08 13:00,8,18,18.06,17.98,18.03,540
20161201|2016-08-08 13:30,8,18.05,18.06,18,18.05,221
20161201|2016-08-08 14:00,8,18.03,18.05,18,18,32
20161201|2016-08-08 14:30,8,18.02,18.05,17.95,17.97,721
20161201|2016-08-08 15:00,8,17.98,18,17.9,17.95,1223
20161201|2016-08-08 15:30,9,17.95,17.95,17.9,17.9,16
20161201|2016-08-08 17:00,9,17.95,17.95,17.95,17.95,4
20161201|2016-08-08 17:30,9,17.93,17.93,17.93,17.93,1
20161201|2016-08-08 18:00,9,17.94,17.94,17.94,17.94,1
20161201|2016-08-09 00:00,9,17.95,17.95,17.93,17.93,4
20161201|2016-08-09 00:30,9,17.95,17.95,17.95,17.95,4
20161201|2016-08-09 01:00,9,17.96,17.97,17.96,17.96,3
20161201|2016-08-09 02:30,9,17.95,17.95,17.92,17.93,48
20161201|2016-08-09 03:00,9,17.93,17.93,17.93,17.93,2
20161201|2016-08-09 03:30,9,17.95,17.95,17.95,17.95,2
20161201|2016-08-09 05:00,9,17.95,17.95,17.95,17.95,2
20161201|2016-08-09 06:00,9,17.9,17.93,17.88,17.9,51
20161201|2016-08-09 07:00,9,17.83,17.85,17.8,17.85,24
20161201|2016-08-09 07:30,9,17.85,17.95,17.85,17.9,211
20161201|2016-08-09 08:00,9,17.88,17.9,17.8,17.81,212
20161201|2016-08-09 08:30,9,17.8,17.8,17.68,17.68,407
20161201|2016-08-09 09:00,9,17.7,17.77,17.52,17.55,849
20161201|2016-08-09 09:30,9,17.52,17.6,17.52,17.58,428
20161201|2016-08-09 10:00,9,17.6,17.6,17.55,17.57,25
20161201|2016-08-09 10:30,9,17.55,17.62,17.55,17.6,129
20161201|2016-08-09 11:00,9,17.61,17.67,17.58,17.67,277
20161201|2016-08-09 11:30,9,17.7,17.77,17.68,17.72,427
20161201|2016-08-09 12:00,9,17.7,17.74,17.67,17.7,202
20161201|2016-08-09 12:30,9,17.7,17.79,17.7,17.72,58
20161201|2016-08-09 13:00,9,17.75,17.8,17.73,17.79,131
20161201|2016-08-09 13:30,9,17.79,17.85,17.78,17.82,380
20161201|2016-08-09 14:00,9,17.84,17.84,17.77,17.8,213
20161201|2016-08-09 14:30,9,17.78,17.8,17.7,17.74,159
20161201|2016-08-09 15:00,9,17.72,17.75,17.64,17.7,835
20161201|2016-08-09 15:30,10,17.7,17.74,17.65,17.65,13
20161201|2016-08-09 16:30,10,17.71,17.71,17.71,17.71,1
20161201|2016-08-09 17:00,10,17.75,17.75,17.71,17.75,11
20161201|2016-08-09 18:30,10,17.72,17.72,17.72,17.72,1
20161201|2016-08-09 19:00,10,17.74,17.74,17.72,17.72,3
20161201|2016-08-09 21:00,10,17.75,17.75,17.75,17.75,1
20161201|2016-08-09 22:00,10,17.72,17.72,17.72,17.72,7
20161201|2016-08-09 23:30,10,17.75,17.75,17.75,17.75,2
20161201|2016-08-10 01:00,10,17.75,17.75,17.75,17.75,2
20161201|2016-08-10 02:30,10,17.67,17.69,17.67,17.69,15
20161201|2016-08-10 03:30,10,17.65,17.65,17.65,17.65,1
20161201|2016-08-10 04:00,10,17.65,17.65,17.63,17.63,5
20161201|2016-08-10 06:00,10,17.65,17.65,17.65,17.65,1
20161201|2016-08-10 06:30,10,17.61,17.65,17.61,17.65,2
20161201|2016-08-10 07:00,10,17.65,17.65,17.6,17.6,19
20161201|2016-08-10 07:30,10,17.58,17.6,17.58,17.6,24
20161201|2016-08-10 08:00,10,17.58,17.58,17.57,17.57,13
20161201|2016-08-10 08:30,10,17.59,17.7,17.55,17.65,948
20161201|2016-08-10 09:00,10,17.67,17.7,17.6,17.65,481
20161201|2016-08-10 09:30,10,17.65,17.75,17.62,17.75,440
20161201|2016-08-10 10:00,10,17.7,17.9,17.65,17.85,446
20161201|2016-08-10 10:30,10,17.84,18,17.84,17.92,1737
20161201|2016-08-10 11:00,10,17.93,17.95,17.82,17.85,824
20161201|2016-08-10 11:30,10,17.85,17.85,17.78,17.8,192
20161201|2016-08-10 12:00,10,17.8,17.9,17.8,17.9,156
20161201|2016-08-10 12:30,10,17.9,17.95,17.87,17.95,295
20161201|2016-08-10 13:00,10,17.95,18.05,17.9,18.05,542
20161201|2016-08-10 13:30,10,18.05,18.05,17.96,17.98,340
20161201|2016-08-10 14:00,10,17.99,18,17.87,17.93,340
20161201|2016-08-10 14:30,10,17.95,18,17.9,17.9,524
20161201|2016-08-10 15:00,10,17.88,17.9,17.8,17.88,540
20161201|2016-08-10 15:30,11,17.9,17.92,17.85,17.9,80
20161201|2016-08-10 16:00,11,17.88,17.88,17.88,17.88,15
20161201|2016-08-10 17:00,11,17.9,17.9,17.89,17.89,16
20161201|2016-08-10 17:30,11,17.91,17.91,17.91,17.91,4
20161201|2016-08-10 19:00,11,17.88,17.9,17.88,17.9,13
20161201|2016-08-10 19:30,11,17.9,17.9,17.9,17.9,3
20161201|2016-08-10 20:00,11,17.9,17.9,17.88,17.9,33
20161201|2016-08-10 20:30,11,17.9,17.9,17.88,17.88,7
20161201|2016-08-10 21:00,11,17.89,17.89,17.89,17.89,25
20161201|2016-08-10 21:30,11,17.9,17.9,17.88,17.88,21
20161201|2016-08-10 22:30,11,17.89,17.89,17.89,17.89,1
20161201|2016-08-11 01:00,11,17.85,17.85,17.83,17.83,3
20161201|2016-08-11 01:30,11,17.79,17.79,17.79,17.79,2
20161201|2016-08-11 02:00,11,17.8,17.8,17.8,17.8,9
20161201|2016-08-11 03:00,11,17.85,17.85,17.85,17.85,1
20161201|2016-08-11 03:30,11,17.85,17.85,17.85,17.85,2
20161201|2016-08-11 04:00,11,17.85,17.87,17.82,17.83,22
20161201|2016-08-11 06:30,11,17.8,17.8,17.8,17.8,2
20161201|2016-08-11 07:00,11,17.8,17.8,17.8,17.8,9
20161201|2016-08-11 07:30,11,17.8,17.8,17.79,17.79,14
20161201|2016-08-11 08:00,11,17.76,17.76,17.73,17.75,60
20161201|2016-08-11 08:30,11,17.71,17.75,17.62,17.72,489
20161201|2016-08-11 09:00,11,17.75,17.78,17.66,17.66,237
20161201|2016-08-11 09:30,11,17.68,17.75,17.6,17.75,477
20161201|2016-08-11 10:00,11,17.75,17.8,17.7,17.73,514
20161201|2016-08-11 10:30,11,17.75,17.76,17.7,17.75,246
20161201|2016-08-11 11:00,11,17.78,17.9,17.76,17.85,206
20161201|2016-08-11 11:30,11,17.83,17.9,17.83,17.85,57
20161201|2016-08-11 12:00,11,17.85,17.9,17.82,17.9,159
20161201|2016-08-11 12:30,11,17.9,17.9,17.85,17.87,72
20161201|2016-08-11 13:00,11,17.87,17.95,17.85,17.92,251
20161201|2016-08-11 13:30,11,17.92,17.95,17.9,17.95,162
20161201|2016-08-11 14:00,11,17.95,18,17.92,17.98,373
20161201|2016-08-11 14:30,11,17.95,18,17.9,17.95,589
20161201|2016-08-11 15:00,11,17.95,18,17.9,17.95,659
20161201|2016-08-11 15:30,12,17.9,17.95,17.85,17.85,14
20161201|2016-08-11 16:00,12,17.9,17.91,17.9,17.91,2
20161201|2016-08-11 17:00,12,17.93,17.95,17.93,17.93,5
20161201|2016-08-11 18:30,12,17.93,17.93,17.93,17.93,80
20161201|2016-08-11 20:30,12,17.93,17.93,17.93,17.93,41
20161201|2016-08-12 00:30,12,17.95,17.95,17.95,17.95,8
20161201|2016-08-12 02:00,12,17.91,17.93,17.91,17.93,6
20161201|2016-08-12 02:30,12,17.92,17.92,17.9,17.9,10
20161201|2016-08-12 03:00,12,17.9,17.9,17.9,17.9,1
20161201|2016-08-12 03:30,12,17.89,17.9,17.89,17.9,15
20161201|2016-08-12 04:00,12,17.85,17.85,17.85,17.85,5
20161201|2016-08-12 04:30,12,17.88,17.95,17.88,17.95,7
20161201|2016-08-12 05:00,12,17.95,17.96,17.9,17.93,148
20161201|2016-08-12 05:30,12,17.95,17.95,17.92,17.93,89
20161201|2016-08-12 06:00,12,17.96,17.97,17.9,17.93,146
20161201|2016-08-12 06:30,12,17.93,17.93,17.9,17.9,10
20161201|2016-08-12 07:00,12,17.93,17.95,17.9,17.94,28
20161201|2016-08-12 07:30,12,17.97,18.06,17.97,18.03,157
20161201|2016-08-12 08:00,12,18,18.05,18,18.03,360
20161201|2016-08-12 08:30,12,18.05,18.15,17.95,18.02,1650
20161201|2016-08-12 09:00,12,18,18.05,17.92,17.95,523
20161201|2016-08-12 09:30,12,17.95,17.97,17.85,17.91,502
20161201|2016-08-12 10:00,12,17.9,17.95,17.85,17.9,724
20161201|2016-08-12 10:30,12,17.9,17.95,17.88,17.94,383
20161201|2016-08-12 11:00,12,17.93,18,17.93,17.95,273
20161201|2016-08-12 11:30,12,17.97,18,17.95,17.99,164
20161201|2016-08-12 12:00,12,17.97,18.1,17.97,18.05,553
20161201|2016-08-12 12:30,12,18.05,18.1,18.01,18.08,133
20161201|2016-08-12 13:00,12,18.09,18.15,18.02,18.08,409
20161201|2016-08-12 13:30,12,18.1,18.1,18,18.05,245
20161201|2016-08-12 14:00,12,18.05,18.05,17.98,17.98,275
20161201|2016-08-12 14:30,12,17.97,18.05,17.93,18.02,575
20161201|2016-08-12 15:00,12,18.02,18.05,17.95,18,1026
20161201|2016-08-14 17:00,15,17.95,17.97,17.95,17.97,2
20161201|2016-08-14 18:00,15,17.9,17.9,17.9,17.9,4
20161201|2016-08-14 18:30,15,17.9,17.9,17.9,17.9,1
20161201|2016-08-14 20:00,15,17.89,17.89,17.89,17.89,5
20161201|2016-08-14 20:30,15,17.88,17.9,17.85,17.85,37
20161201|2016-08-14 21:30,15,17.86,17.86,17.86,17.86,2
20161201|2016-08-14 23:00,15,17.9,17.93,17.9,17.91,5
20161201|2016-08-15 01:00,15,17.88,17.88,17.86,17.86,6
20161201|2016-08-15 01:30,15,17.87,17.88,17.85,17.88,55
20161201|2016-08-15 02:00,15,17.88,17.88,17.82,17.84,18
20161201|2016-08-15 02:30,15,17.84,17.84,17.82,17.84,15
20161201|2016-08-15 03:00,15,17.85,17.85,17.83,17.83,8
20161201|2016-08-15 03:30,15,17.82,17.84,17.81,17.82,17
20161201|2016-08-15 04:00,15,17.81,17.85,17.8,17.85,15
20161201|2016-08-15 05:30,15,17.85,17.85,17.85,17.85,1
20161201|2016-08-15 06:30,15,17.8,17.82,17.76,17.77,25
20161201|2016-08-15 07:00,15,17.79,17.8,17.75,17.79,58
20161201|2016-08-15 07:30,15,17.8,17.81,17.78,17.81,254
20161201|2016-08-15 08:00,15,17.83,17.85,17.83,17.85,26
20161201|2016-08-15 08:30,15,17.84,17.84,17.7,17.79,323
20161201|2016-08-15 09:00,15,17.79,17.84,17.75,17.8,363
20161201|2016-08-15 09:30,15,17.81,17.85,17.79,17.81,229
20161201|2016-08-15 10:00,15,17.83,17.85,17.75,17.77,188
20161201|2016-08-15 10:30,15,17.78,17.8,17.75,17.8,126
20161201|2016-08-15 11:00,15,17.83,17.87,17.8,17.83,117
20161201|2016-08-15 11:30,15,17.82,17.87,17.8,17.85,137
20161201|2016-08-15 12:00,15,17.84,17.9,17.8,17.87,95
20161201|2016-08-15 12:30,15,17.89,17.9,17.82,17.85,188
20161201|2016-08-15 13:00,15,17.9,17.95,17.85,17.9,356
20161201|2016-08-15 13:30,15,17.95,18,17.9,17.95,518
20161201|2016-08-15 14:00,15,17.95,18,17.92,17.98,424
20161201|2016-08-15 14:30,15,17.98,18,17.9,18,1007
20161201|2016-08-15 15:00,15,17.97,17.98,17.9,17.95,398
20161201|2016-08-15 15:30,16,17.95,18,17.95,18,45
20161201|2016-08-15 19:00,16,17.95,17.95,17.95,17.95,1
20161201|2016-08-15 19:30,16,17.9,17.9,17.9,17.9,1
20161201|2016-08-15 20:30,16,17.95,17.95,17.95,17.95,5
20161201|2016-08-15 21:00,16,17.95,17.95,17.95,17.95,1
20161201|2016-08-15 22:00,16,18,18,18,18,1
20161201|2016-08-16 01:00,16,17.95,17.95,17.95,17.95,2
20161201|2016-08-16 02:00,16,17.98,17.98,17.98,17.98,9
20161201|2016-08-16 02:30,16,17.98,18,17.98,18,11
20161201|2016-08-16 03:00,16,17.98,18.02,17.98,18.02,140
20161201|2016-08-16 03:30,16,18.02,18.02,18.01,18.02,11
20161201|2016-08-16 04:00,16,17.98,17.98,17.93,17.93,16
20161201|2016-08-16 04:30,16,17.93,17.93,17.93,17.93,4
20161201|2016-08-16 05:00,16,17.95,18.05,17.94,18.05,43
20161201|2016-08-16 05:30,16,18.05,18.05,18.03,18.03,53
20161201|2016-08-16 06:00,16,18.04,18.05,18.03,18.04,100
20161201|2016-08-16 06:30,16,18.04,18.1,18.03,18.08,132
20161201|2016-08-16 07:00,16,18.1,18.1,18.08,18.08,27
20161201|2016-08-16 07:30,16,18.07,18.13,18.07,18.09,212
20161201|2016-08-16 08:00,16,18.1,18.12,18.08,18.1,72
20161201|2016-08-16 08:30,16,18.11,18.25,18.1,18.15,1050
20161201|2016-08-16 09:00,16,18.13,18.18,18.13,18.18,335
20161201|2016-08-16 09:30,16,18.18,18.28,18.13,18.23,480
20161201|2016-08-16 10:00,16,18.26,18.26,18.15,18.18,150
20161201|2016-08-16 10:30,16,18.18,18.24,18.18,18.18,628
20161201|2016-08-16 11:00,16,18.2,18.25,18.18,18.23,232
20161201|2016-08-16 11:30,16,18.23,18.23,18.15,18.15,113
20161201|2016-08-16 12:00,16,18.2,18.23,18.17,18.23,231
20161201|2016-08-16 12:30,16,18.22,18.26,18.22,18.23,336
20161201|2016-08-16 13:00,16,18.2,18.25,18.2,18.23,227
20161201|2016-08-16 13:30,16,18.23,18.23,18.09,18.14,767
20161201|2016-08-16 14:00,16,18.14,18.25,18.14,18.22,501
20161201|2016-08-16 14:30,16,18.2,18.25,18.2,18.2,741
20161201|2016-08-16 15:00,16,18.25,18.27,18.15,18.24,1071
20161201|2016-08-16 15:30,17,18.23,18.3,18.23,18.3,30
20161201|2016-08-16 16:30,17,18.26,18.26,18.23,18.23,24
20161201|2016-08-16 17:00,17,18.25,18.25,18.25,18.25,2
20161201|2016-08-16 17:30,17,18.23,18.23,18.23,18.23,7
20161201|2016-08-16 18:00,17,18.25,18.25,18.23,18.25,26
20161201|2016-08-16 18:30,17,18.25,18.25,18.25,18.25,3
20161201|2016-08-16 19:00,17,18.23,18.23,18.21,18.21,14
20161201|2016-08-16 19:30,17,18.2,18.2,18.2,18.2,1
20161201|2016-08-16 20:00,17,18.2,18.27,18.19,18.26,107
20161201|2016-08-16 20:30,17,18.27,18.27,18.27,18.27,1
20161201|2016-08-16 22:30,17,18.25,18.26,18.24,18.24,37
20161201|2016-08-16 23:30,17,18.2,18.24,18.2,18.24,15
20161201|2016-08-17 00:00,17,18.22,18.25,18.22,18.25,16
20161201|2016-08-17 00:30,17,18.2,18.24,18.2,18.24,4
20161201|2016-08-17 01:00,17,18.2,18.2,18.2,18.2,1
20161201|2016-08-17 01:30,17,18.15,18.17,18.15,18.15,52
20161201|2016-08-17 02:00,17,18.2,18.21,18.2,18.21,6
20161201|2016-08-17 02:30,17,18.2,18.26,18.2,18.25,64
20161201|2016-08-17 03:00,17,18.26,18.34,18.26,18.32,26
20161201|2016-08-17 03:30,17,18.33,18.33,18.29,18.29,17
20161201|2016-08-17 05:00,17,18.25,18.29,18.25,18.29,73
20161201|2016-08-17 05:30,17,18.28,18.3,18.25,18.28,52
20161201|2016-08-17 06:00,17,18.29,18.3,18.29,18.29,14
20161201|2016-08-17 06:30,17,18.26,18.28,18.24,18.28,14
20161201|2016-08-17 07:00,17,18.25,18.27,18.23,18.25,189
20161201|2016-08-17 07:30,17,18.25,18.26,18.25,18.25,34
20161201|2016-08-17 08:00,17,18.2,18.25,18.18,18.24,95
20161201|2016-08-17 08:30,17,18.25,18.53,18.2,18.5,963
20161201|2016-08-17 09:00,17,18.5,18.54,18.4,18.43,585
20161201|2016-08-17 09:30,17,18.43,18.47,18.35,18.39,579
20161201|2016-08-17 10:00,17,18.35,18.45,18.32,18.45,1500
20161201|2016-08-17 10:30,17,18.42,18.47,18.4,18.43,508
20161201|2016-08-17 11:00,17,18.45,18.46,18.32,18.32,860
20161201|2016-08-17 11:30,17,18.33,18.34,18.25,18.28,484
20161201|2016-08-17 12:00,17,18.25,18.3,18.23,18.23,202
20161201|2016-08-17 12:30,17,18.24,18.24,18.13,18.24,381
20161201|2016-08-17 13:00,17,18.23,18.27,18.02,18.08,1809
20161201|2016-08-17 13:30,17,18.1,18.14,18.06,18.1,542
20161201|2016-08-17 14:00,17,18.1,18.15,18.1,18.12,380
20161201|2016-08-17 14:30,17,18.13,18.15,18,18,1162
20161201|2016-08-17 15:00,17,18.05,18.07,18,18.07,1135
20161201|2016-08-17 15:30,18,18.05,18.12,18.04,18.05,83
20161201|2016-08-17 16:00,18,18.07,18.07,18.03,18.03,30
20161201|2016-08-17 16:30,18,18.03,18.03,18.03,18.03,3
20161201|2016-08-17 18:00,18,18.05,18.05,18.05,18.05,1
20161201|2016-08-17 18:30,18,18.05,18.05,18.05,18.05,1
20161201|2016-08-17 19:00,18,18.05,18.07,18.05,18.07,7
20161201|2016-08-17 19:30,18,18.05,18.05,18.05,18.05,15
20161201|2016-08-17 20:00,18,18.06,18.06,18.05,18.05,27
20161201|2016-08-17 20:30,18,18.03,18.03,18.03,18.03,2
20161201|2016-08-17 22:00,18,18.02,18.02,18.02,18.02,26
20161201|2016-08-18 01:00,18,18.02,18.02,18.02,18.02,4
20161201|2016-08-18 01:30,18,18.02,18.02,18.02,18.02,2
20161201|2016-08-18 02:00,18,18.06,18.06,18.05,18.05,6
20161201|2016-08-18 03:00,18,18.07,18.08,18.05,18.08,19
20161201|2016-08-18 03:30,18,18.07,18.07,18.07,18.07,1
20161201|2016-08-18 04:00,18,18.07,18.07,18.07,18.07,1
20161201|2016-08-18 05:30,18,18.08,18.08,18.07,18.08,13
20161201|2016-08-18 06:00,18,18.08,18.15,18.08,18.15,7
20161201|2016-08-18 06:30,18,18.12,18.2,18.12,18.2,56
20161201|2016-08-18 07:00,18,18.2,18.22,18.15,18.15,90
20161201|2016-08-18 07:30,18,18.15,18.15,18.15,18.15,2
20161201|2016-08-18 08:30,18,18.1,18.18,18.1,18.14,265
20161201|2016-08-18 09:00,18,18.1,18.12,18,18,654
20161201|2016-08-18 09:30,18,18,18.04,17.95,17.97,807
20161201|2016-08-18 10:00,18,17.97,18.1,17.97,18.02,230
20161201|2016-08-18 10:30,18,18.02,18.1,18,18.09,306
20161201|2016-08-18 11:00,18,18.1,18.21,18.1,18.21,268
20161201|2016-08-18 11:30,18,18.25,18.25,18.17,18.2,368
20161201|2016-08-18 12:00,18,18.19,18.2,18.13,18.17,381
20161201|2016-08-18 12:30,18,18.18,18.2,18.12,18.18,386
20161201|2016-08-18 13:00,18,18.18,18.2,18.12,18.15,531
20161201|2016-08-18 13:30,18,18.15,18.2,18.12,18.2,1253
20161201|2016-08-18 14:00,18,18.2,18.2,18.1,18.15,890
20161201|2016-08-18 14:30,18,18.15,18.2,18.1,18.15,798
20161201|2016-08-18 15:00,18,18.14,18.15,18,18.1,1272
20161201|2016-08-18 15:30,19,18.08,18.1,18.08,18.1,15
20161201|2016-08-18 16:30,19,18.08,18.08,18.08,18.08,3
20161201|2016-08-18 17:30,19,18.1,18.1,18.1,18.1,12
20161201|2016-08-18 20:30,19,18.07,18.07,18.07,18.07,1
20161201|2016-08-18 21:00,19,18.1,18.1,18.1,18.1,41
20161201|2016-08-18 21:30,19,18.1,18.1,18.1,18.1,14
20161201|2016-08-18 22:00,19,18.1,18.15,18.05,18.09,36
20161201|2016-08-18 22:30,19,18.08,18.1,18.08,18.1,12
20161201|2016-08-19 01:00,19,18.08,18.1,18.08,18.1,22
20161201|2016-08-19 02:00,19,18.13,18.13,18.11,18.11,4
20161201|2016-08-19 02:30,19,18.15,18.17,18.15,18.17,2
20161201|2016-08-19 03:00,19,18.17,18.2,18.17,18.2,20
20161201|2016-08-19 03:30,19,18.25,18.25,18.24,18.24,2
20161201|2016-08-19 04:30,19,18.22,18.23,18.22,18.23,6
20161201|2016-08-19 05:00,19,18.2,18.21,18.2,18.21,6
20161201|2016-08-19 06:00,19,18.22,18.22,18.22,18.22,33
20161201|2016-08-19 06:30,19,18.21,18.27,18.21,18.22,45
20161201|2016-08-19 07:00,19,18.22,18.25,18.22,18.23,10
20161201|2016-08-19 07:30,19,18.23,18.23,18.2,18.21,175
20161201|2016-08-19 08:00,19,18.23,18.23,18.19,18.2,95
20161201|2016-08-19 08:30,19,18.2,18.35,18.2,18.32,794
20161201|2016-08-19 09:00,19,18.3,18.3,18.2,18.2,399
20161201|2016-08-19 09:30,19,18.18,18.2,18.1,18.1,725
20161201|2016-08-19 10:00,19,18.15,18.18,18.1,18.1,503
20161201|2016-08-19 10:30,19,18.15,18.2,18.14,18.17,307
20161201|2016-08-19 11:00,19,18.15,18.2,18.12,18.17,289
20161201|2016-08-19 11:30,19,18.18,18.25,18.17,18.25,205
20161201|2016-08-19 12:00,19,18.22,18.25,18.2,18.22,143
20161201|2016-08-19 12:30,19,18.2,18.22,18.17,18.18,216
20161201|2016-08-19 13:00,19,18.2,18.2,18.15,18.18,81
20161201|2016-08-19 13:30,19,18.18,18.2,18.15,18.18,337
20161201|2016-08-19 14:00,19,18.18,18.2,18.15,18.15,79
20161201|2016-08-19 14:30,19,18.18,18.2,18.15,18.18,332
20161201|2016-08-19 15:00,19,18.19,18.25,18.15,18.18,854
20161201|2016-08-21 17:00,22,18.17,18.19,18.17,18.18,11
20161201|2016-08-21 17:30,22,18.15,18.15,18.15,18.15,1
20161201|2016-08-21 19:00,22,18.2,18.2,18.2,18.2,8
20161201|2016-08-21 19:30,22,18.2,18.22,18.2,18.22,4
20161201|2016-08-21 20:00,22,18.25,18.25,18.25,18.25,3
20161201|2016-08-21 21:30,22,18.28,18.32,18.28,18.32,7
20161201|2016-08-21 22:00,22,18.27,18.27,18.27,18.27,1
20161201|2016-08-21 22:30,22,18.3,18.3,18.3,18.3,22
20161201|2016-08-21 23:30,22,18.3,18.3,18.3,18.3,2
20161201|2016-08-22 00:30,22,18.27,18.29,18.27,18.29,3
20161201|2016-08-22 01:00,22,18.3,18.3,18.3,18.3,2
20161201|2016-08-22 02:00,22,18.25,18.25,18.24,18.24,9
20161201|2016-08-22 02:30,22,18.22,18.22,18.2,18.2,9
20161201|2016-08-22 03:00,22,18.18,18.18,18.17,18.17,2
20161201|2016-08-22 03:30,22,18.19,18.19,18.19,18.19,2
20161201|2016-08-22 04:00,22,18.15,18.21,18.15,18.21,28
20161201|2016-08-22 04:30,22,18.2,18.2,18.2,18.2,16
20161201|2016-08-22 05:00,22,18.25,18.28,18.25,18.28,20
20161201|2016-08-22 05:30,22,18.3,18.33,18.28,18.32,5
20161201|2016-08-22 06:00,22,18.3,18.3,18.27,18.27,9
20161201|2016-08-22 06:30,22,18.3,18.3,18.3,18.3,1
20161201|2016-08-22 07:00,22,18.3,18.3,18.2,18.26,42
20161201|2016-08-22 07:30,22,18.22,18.25,18.2,18.25,46
20161201|2016-08-22 08:00,22,18.25,18.25,18.2,18.2,20
20161201|2016-08-22 08:30,22,18.25,18.33,18.25,18.27,464
20161201|2016-08-22 09:00,22,18.25,18.33,18.2,18.24,997
20161201|2016-08-22 09:30,22,18.22,18.3,18.2,18.23,456
20161201|2016-08-22 10:00,22,18.25,18.35,18.2,18.33,709
20161201|2016-08-22 10:30,22,18.33,18.35,18.25,18.35,381
20161201|2016-08-22 11:00,22,18.32,18.35,18.18,18.2,264
20161201|2016-08-22 11:30,22,18.18,18.25,18.15,18.24,512
20161201|2016-08-22 12:00,22,18.25,18.35,18.2,18.3,345
20161201|2016-08-22 12:30,22,18.3,18.35,18.2,18.27,317
20161201|2016-08-22 13:00,22,18.3,18.3,18.25,18.3,326
20161201|2016-08-22 13:30,22,18.28,18.3,18.2,18.25,445
20161201|2016-08-22 14:00,22,18.25,18.25,18.2,18.22,306
20161201|2016-08-22 14:30,22,18.25,18.3,18.2,18.23,1101
20161201|2016-08-22 15:00,22,18.23,18.25,18.18,18.22,891
20161201|2016-08-22 15:30,23,18.25,18.3,18.23,18.25,168
20161201|2016-08-22 16:00,23,18.26,18.29,18.25,18.29,11
20161201|2016-08-22 16:30,23,18.27,18.27,18.27,18.27,2
20161201|2016-08-22 17:00,23,18.27,18.27,18.27,18.27,1
20161201|2016-08-22 19:00,23,18.27,18.27,18.27,18.27,1
20161201|2016-08-22 20:30,23,18.23,18.3,18.23,18.3,9
20161201|2016-08-22 21:00,23,18.3,18.3,18.3,18.3,1
20161201|2016-08-22 21:30,23,18.28,18.28,18.28,18.28,3
20161201|2016-08-22 22:30,23,18.25,18.25,18.25,18.25,1
20161201|2016-08-22 23:00,23,18.21,18.23,18.2,18.23,7
20161201|2016-08-22 23:30,23,18.25,18.25,18.25,18.25,1
20161201|2016-08-23 00:30,23,18.24,18.24,18.24,18.24,1
20161201|2016-08-23 01:00,23,18.25,18.25,18.25,18.25,4
20161201|2016-08-23 02:00,23,18.2,18.25,18.2,18.25,43
20161201|2016-08-23 02:30,23,18.22,18.22,18.22,18.22,1
20161201|2016-08-23 03:00,23,18.2,18.2,18.15,18.17,19
20161201|2016-08-23 03:30,23,18.17,18.2,18.15,18.2,15
20161201|2016-08-23 04:00,23,18.17,18.17,18.17,18.17,2
20161201|2016-08-23 04:30,23,18.17,18.17,18.17,18.17,10
20161201|2016-08-23 05:30,23,18.2,18.2,18.2,18.2,1
20161201|2016-08-23 07:00,23,18.2,18.2,18.18,18.18,3
20161201|2016-08-23 08:00,23,18.15,18.15,18.15,18.15,12
20161201|2016-08-23 08:30,23,18.15,18.18,18.1,18.12,661
20161201|2016-08-23 09:00,23,18.13,18.15,18.05,18.12,640
20161201|2016-08-23 09:30,23,18.15,18.15,18.1,18.1,195
20161201|2016-08-23 10:00,23,18.15,18.19,18.14,18.17,523
20161201|2016-08-23 10:30,23,18.17,18.2,18.14,18.19,323
20161201|2016-08-23 11:00,23,18.19,18.25,18.19,18.25,451
20161201|2016-08-23 11:30,23,18.24,18.27,18.22,18.25,161
20161201|2016-08-23 12:00,23,18.27,18.27,18.2,18.25,155
20161201|2016-08-23 12:30,23,18.22,18.29,18.22,18.27,72
20161201|2016-08-23 13:00,23,18.29,18.3,18.23,18.24,313
20161201|2016-08-23 13:30,23,18.25,18.3,18.22,18.25,321
20161201|2016-08-23 14:00,23,18.27,18.3,18.25,18.27,158
20161201|2016-08-23 14:30,23,18.27,18.35,18.25,18.34,343
20161201|2016-08-23 15:00,23,18.33,18.35,18.3,18.3,358
20161201|2016-08-23 15:30,24,18.3,18.35,18.3,18.34,7
20161201|2016-08-23 17:00,24,18.35,18.35,18.35,18.35,6
20161201|2016-08-23 18:30,24,18.36,18.37,18.36,18.37,13
20161201|2016-08-23 19:00,24,18.37,18.37,18.37,18.37,11
20161201|2016-08-23 20:30,24,18.4,18.4,18.4,18.4,2
20161201|2016-08-23 21:30,24,18.45,18.45,18.45,18.45,3
20161201|2016-08-23 22:00,24,18.4,18.4,18.4,18.4,5
20161201|2016-08-23 22:30,24,18.4,18.4,18.39,18.39,3
20161201|2016-08-24 02:00,24,18.45,18.45,18.35,18.35,5
20161201|2016-08-24 02:30,24,18.36,18.36,18.36,18.36,8
20161201|2016-08-24 03:00,24,18.37,18.37,18.35,18.35,4
20161201|2016-08-24 03:30,24,18.38,18.38,18.35,18.35,5
20161201|2016-08-24 04:00,24,18.35,18.35,18.34,18.35,27
20161201|2016-08-24 05:00,24,18.35,18.35,18.35,18.35,1
20161201|2016-08-24 05:30,24,18.35,18.4,18.35,18.4,3
20161201|2016-08-24 06:00,24,18.33,18.38,18.33,18.38,50
20161201|2016-08-24 07:00,24,18.35,18.35,18.35,18.35,20
20161201|2016-08-24 07:30,24,18.37,18.4,18.35,18.35,214
20161201|2016-08-24 08:00,24,18.34,18.4,18.3,18.38,115
20161201|2016-08-24 08:30,24,18.4,18.45,18.35,18.42,1113
20161201|2016-08-24 09:00,24,18.4,18.5,18.39,18.45,599
20161201|2016-08-24 09:30,24,18.45,18.55,18.4,18.53,456
20161201|2016-08-24 10:00,24,18.5,18.52,18.45,18.48,168
20161201|2016-08-24 10:30,24,18.48,18.5,18.45,18.45,286
20161201|2016-08-24 11:00,24,18.48,18.5,18.45,18.45,198
20161201|2016-08-24 11:30,24,18.46,18.48,18.4,18.4,439
20161201|2016-08-24 12:00,24,18.43,18.47,18.4,18.43,523
20161201|2016-08-24 12:30,24,18.43,18.44,18.4,18.4,85
20161201|2016-08-24 13:00,24,18.43,18.55,18.4,18.5,1535
20161201|2016-08-24 13:30,24,18.5,18.5,18.4,18.43,467
20161201|2016-08-24 14:00,24,18.44,18.49,18.4,18.45,556
20161201|2016-08-24 14:30,24,18.45,18.51,18.37,18.37,996
20161201|2016-08-24 15:00,24,18.4,18.45,18.35,18.45,822
20161201|2016-08-24 15:30,25,18.42,18.43,18.35,18.35,91
20161201|2016-08-24 16:00,25,18.38,18.4,18.38,18.4,6
20161201|2016-08-24 17:00,25,18.4,18.44,18.4,18.44,7
20161201|2016-08-24 17:30,25,18.44,18.49,18.44,18.49,6
20161201|2016-08-24 18:30,25,18.47,18.47,18.47,18.47,18
20161201|2016-08-24 19:00,25,18.43,18.48,18.43,18.47,23
20161201|2016-08-24 20:00,25,18.45,18.48,18.42,18.48,32
20161201|2016-08-24 20:30,25,18.46,18.48,18.45,18.46,28
20161201|2016-08-24 21:00,25,18.45,18.45,18.45,18.45,7
20161201|2016-08-24 21:30,25,18.4,18.41,18.4,18.4,11
20161201|2016-08-24 22:00,25,18.4,18.43,18.36,18.36,26
20161201|2016-08-24 23:00,25,18.38,18.39,18.38,18.39,3
20161201|2016-08-25 01:30,25,18.4,18.4,18.4,18.4,2
20161201|2016-08-25 02:00,25,18.45,18.45,18.43,18.43,3
20161201|2016-08-25 02:30,25,18.45,18.45,18.43,18.45,25
20161201|2016-08-25 03:00,25,18.49,18.49,18.45,18.48,45
20161201|2016-08-25 03:30,25,18.48,18.5,18.48,18.49,12
20161201|2016-08-25 04:00,25,18.48,18.48,18.43,18.44,19
20161201|2016-08-25 04:30,25,18.4,18.45,18.35,18.38,223
20161201|2016-08-25 05:00,25,18.38,18.45,18.35,18.43,86
20161201|2016-08-25 05:30,25,18.43,18.5,18.43,18.47,43
20161201|2016-08-25 06:00,25,18.47,18.5,18.47,18.5,27
20161201|2016-08-25 06:30,25,18.47,18.47,18.47,18.47,14
20161201|2016-08-25 07:00,25,18.45,18.45,18.45,18.45,8
20161201|2016-08-25 07:30,25,18.45,18.53,18.42,18.53,66
20161201|2016-08-25 08:00,25,18.5,18.5,18.45,18.5,112
20161201|2016-08-25 08:30,25,18.5,18.55,18.38,18.43,465
20161201|2016-08-25 09:00,25,18.43,18.43,18.32,18.34,694
20161201|2016-08-25 09:30,25,18.35,18.4,18.32,18.37,287
20161201|2016-08-25 10:00,25,18.35,18.35,18.27,18.32,521
20161201|2016-08-25 10:30,25,18.32,18.4,18.3,18.37,172
20161201|2016-08-25 11:00,25,18.38,18.4,18.34,18.38,87
20161201|2016-08-25 11:30,25,18.35,18.38,18.3,18.35,246
20161201|2016-08-25 12:00,25,18.34,18.38,18.33,18.35,167
20161201|2016-08-25 12:30,25,18.33,18.45,18.33,18.39,274
20161201|2016-08-25 13:00,25,18.4,18.44,18.37,18.37,158
20161201|2016-08-25 13:30,25,18.35,18.38,18.3,18.36,313
20161201|2016-08-25 14:00,25,18.35,18.4,18.25,18.27,448
20161201|2016-08-25 14:30,25,18.25,18.35,18.25,18.28,1022
20161201|2016-08-25 15:00,25,18.25,18.3,18.25,18.25,627
20161201|2016-08-25 15:30,26,18.29,18.3,18.25,18.3,22
20161201|2016-08-25 17:00,26,18.28,18.28,18.28,18.28,1
20161201|2016-08-25 17:30,26,18.25,18.3,18.25,18.3,2
20161201|2016-08-25 19:00,26,18.3,18.3,18.3,18.3,18
20161201|2016-08-25 20:00,26,18.3,18.3,18.29,18.3,10
20161201|2016-08-25 20:30,26,18.25,18.25,18.25,18.25,1
20161201|2016-08-25 22:00,26,18.28,18.28,18.28,18.28,1
20161201|2016-08-25 22:30,26,18.26,18.26,18.26,18.26,6
20161201|2016-08-25 23:30,26,18.27,18.27,18.27,18.27,2
20161201|2016-08-26 02:00,26,18.25,18.25,18.22,18.22,19
20161201|2016-08-26 03:00,26,18.24,18.24,18.23,18.23,7
20161201|2016-08-26 03:30,26,18.24,18.24,18.24,18.24,10
20161201|2016-08-26 04:30,26,18.25,18.25,18.22,18.22,65
20161201|2016-08-26 05:30,26,18.25,18.25,18.25,18.25,1
20161201|2016-08-26 06:30,26,18.25,18.25,18.25,18.25,3
20161201|2016-08-26 07:00,26,18.3,18.3,18.3,18.3,13
20161201|2016-08-26 07:30,26,18.27,18.27,18.25,18.25,35
20161201|2016-08-26 08:00,26,18.2,18.25,18.2,18.25,39
20161201|2016-08-26 08:30,26,18.25,18.26,18.17,18.25,471
20161201|2016-08-26 09:00,26,18.25,18.3,17.99,18.05,823
20161201|2016-08-26 09:30,26,18.02,18.2,18.02,18.1,315
20161201|2016-08-26 10:00,26,18.1,18.15,18.1,18.15,153
20161201|2016-08-26 10:30,26,18.15,18.37,18.11,18.34,584
20161201|2016-08-26 11:00,26,18.35,18.55,18.35,18.45,602
20161201|2016-08-26 11:30,26,18.45,18.5,18.34,18.35,740
20161201|2016-08-26 12:00,26,18.35,18.45,18.32,18.38,477
20161201|2016-08-26 12:30,26,18.4,18.55,18.4,18.53,310
20161201|2016-08-26 13:00,26,18.53,18.62,18.5,18.6,576
20161201|2016-08-26 13:30,26,18.63,18.63,18.45,18.5,636
20161201|2016-08-26 14:00,26,18.49,18.52,18.35,18.39,484
20161201|2016-08-26 14:30,26,18.36,18.44,18.35,18.4,561
20161201|2016-08-26 15:00,26,18.38,18.45,18.38,18.45,304
20161201|2016-08-28 17:00,29,18.45,18.45,18.45,18.45,4
20161201|2016-08-28 18:00,29,18.44,18.44,18.44,18.44,2
20161201|2016-08-28 18:30,29,18.44,18.44,18.44,18.44,2
20161201|2016-08-28 19:00,29,18.41,18.41,18.39,18.39,12
20161201|2016-08-28 20:30,29,18.4,18.4,18.38,18.38,3
20161201|2016-08-28 21:30,29,18.38,18.38,18.38,18.38,2
20161201|2016-08-28 23:30,29,18.4,18.4,18.37,18.39,36
20161201|2016-08-29 00:00,29,18.36,18.36,18.36,18.36,2
20161201|2016-08-29 00:30,29,18.39,18.39,18.36,18.36,28
20161201|2016-08-29 01:00,29,18.37,18.37,18.37,18.37,11
20161201|2016-08-29 01:30,29,18.35,18.38,18.35,18.37,138
20161201|2016-08-29 02:00,29,18.35,18.37,18.33,18.33,38
20161201|2016-08-29 02:30,29,18.37,18.4,18.37,18.4,16
20161201|2016-08-29 03:00,29,18.42,18.45,18.37,18.37,29
20161201|2016-08-29 03:30,29,18.37,18.37,18.34,18.34,72
20161201|2016-08-29 04:00,29,18.35,18.35,18.33,18.35,62
20161201|2016-08-29 04:30,29,18.35,18.35,18.35,18.35,3
20161201|2016-08-29 05:30,29,18.33,18.33,18.28,18.33,105
20161201|2016-08-29 06:00,29,18.3,18.3,18.3,18.3,6
20161201|2016-08-29 06:30,29,18.29,18.29,18.29,18.29,10
20161201|2016-08-29 07:00,29,18.27,18.3,18.25,18.29,48
20161201|2016-08-29 07:30,29,18.29,18.3,18.25,18.27,125
20161201|2016-08-29 08:00,29,18.3,18.3,18.27,18.28,18
20161201|2016-08-29 08:30,29,18.25,18.3,18.2,18.25,371
20161201|2016-08-29 09:00,29,18.24,18.25,18.2,18.25,199
20161201|2016-08-29 09:30,29,18.23,18.3,18.2,18.22,162
20161201|2016-08-29 10:00,29,18.25,18.25,18.18,18.25,89
20161201|2016-08-29 10:30,29,18.23,18.3,18.2,18.25,340
20161201|2016-08-29 11:00,29,18.25,18.3,18.2,18.24,282
20161201|2016-08-29 11:30,29,18.24,18.3,18.23,18.3,315
20161201|2016-08-29 12:00,29,18.3,18.3,18.24,18.27,313
20161201|2016-08-29 12:30,29,18.26,18.28,18.21,18.25,199
20161201|2016-08-29 13:00,29,18.24,18.3,18.2,18.3,226
20161201|2016-08-29 13:30,29,18.26,18.35,18.26,18.29,276
20161201|2016-08-29 14:00,29,18.29,18.35,18.27,18.3,344
20161201|2016-08-29 14:30,29,18.3,18.35,18.3,18.3,286
20161201|2016-08-29 15:00,29,18.3,18.31,18.23,18.3,761
20161201|2016-08-29 15:30,30,18.3,18.3,18.2,18.2,57
20161201|2016-08-29 16:00,30,18.27,18.27,18.23,18.26,10
20161201|2016-08-29 17:30,30,18.25,18.25,18.25,18.25,7
20161201|2016-08-29 18:30,30,18.25,18.25,18.25,18.25,1
20161201|2016-08-29 19:30,30,18.25,18.25,18.25,18.25,20
20161201|2016-08-29 20:30,30,18.25,18.25,18.25,18.25,1
20161201|2016-08-29 22:00,30,18.25,18.25,18.24,18.24,7
20161201|2016-08-29 22:30,30,18.25,18.25,18.25,18.25,21
20161201|2016-08-30 02:00,30,18.25,18.25,18.2,18.23,92
20161201|2016-08-30 02:30,30,18.25,18.25,18.23,18.23,11
20161201|2016-08-30 03:00,30,18.25,18.25,18.25,18.25,10
20161201|2016-08-30 03:30,30,18.26,18.3,18.2,18.2,21
20161201|2016-08-30 04:00,30,18.23,18.23,18.22,18.22,11
20161201|2016-08-30 04:30,30,18.25,18.25,18.25,18.25,1
20161201|2016-08-30 05:00,30,18.25,18.26,18.14,18.19,484
20161201|2016-08-30 05:30,30,18.19,18.2,18.18,18.18,131
20161201|2016-08-30 06:30,30,18.18,18.2,18.15,18.18,118
20161201|2016-08-30 07:00,30,18.18,18.2,18.18,18.2,9
20161201|2016-08-30 07:30,30,18.2,18.21,18.19,18.2,82
20161201|2016-08-30 08:00,30,18.2,18.2,18.19,18.2,219
20161201|2016-08-30 08:30,30,18.2,18.25,18.15,18.2,318
20161201|2016-08-30 09:00,30,18.2,18.25,18.18,18.23,355
20161201|2016-08-30 09:30,30,18.23,18.3,18.19,18.19,458
20161201|2016-08-30 10:00,30,18.2,18.25,18.15,18.2,203
20161201|2016-08-30 10:30,30,18.19,18.25,18.18,18.22,81
20161201|2016-08-30 11:00,30,18.24,18.25,18.22,18.24,103
20161201|2016-08-30 11:30,30,18.25,18.25,18.2,18.24,74
20161201|2016-08-30 12:00,30,18.25,18.25,18.22,18.24,136
20161201|2016-08-30 12:30,30,18.25,18.3,18.24,18.3,422
20161201|2016-08-30 13:00,30,18.28,18.33,18.25,18.32,342
20161201|2016-08-30 13:30,30,18.3,18.35,18.25,18.3,197
20161201|2016-08-30 14:00,30,18.33,18.33,18.25,18.28,126
20161201|2016-08-30 14:30,30,18.29,18.3,18.2,18.25,452
20161201|2016-08-30 15:00,30,18.22,18.25,18.18,18.23,509
20161201|2016-08-30 15:30,31,18.2,18.25,18.2,18.2,22
20161201|2016-08-30 16:00,31,18.22,18.24,18.22,18.24,12
20161201|2016-08-30 16:30,31,18.23,18.24,18.21,18.21,25
20161201|2016-08-30 17:00,31,18.23,18.23,18.23,18.23,6
20161201|2016-08-30 19:00,31,18.25,18.28,18.23,18.28,21
20161201|2016-08-30 20:00,31,18.25,18.25,18.25,18.25,2
20161201|2016-08-30 20:30,31,18.27,18.28,18.26,18.26,18
20161201|2016-08-30 21:00,31,18.27,18.27,18.27,18.27,2
20161201|2016-08-31 01:30,31,18.28,18.28,18.25,18.28,82
20161201|2016-08-31 02:00,31,18.28,18.28,18.23,18.28,44
20161201|2016-08-31 02:30,31,18.25,18.25,18.25,18.25,1
20161201|2016-08-31 04:00,31,18.25,18.25,18.25,18.25,1
20161201|2016-08-31 04:30,31,18.25,18.25,18.25,18.25,12
20161201|2016-08-31 05:30,31,18.25,18.26,18.24,18.25,64
20161201|2016-08-31 06:30,31,18.21,18.23,18.2,18.23,7
20161201|2016-08-31 07:00,31,18.23,18.23,18.2,18.2,38
20161201|2016-08-31 07:30,31,18.24,18.3,18.24,18.25,81
20161201|2016-08-31 08:00,31,18.25,18.25,18.23,18.25,52
20161201|2016-08-31 08:30,31,18.25,18.3,18.23,18.26,114
20161201|2016-08-31 09:00,31,18.22,18.3,18.2,18.25,145
20161201|2016-08-31 09:30,31,18.28,18.34,18.25,18.33,476
20161201|2016-08-31 10:00,31,18.3,18.37,18.29,18.33,271
20161201|2016-08-31 10:30,31,18.32,18.38,18.3,18.35,168
20161201|2016-08-31 11:00,31,18.35,18.47,18.35,18.42,491
20161201|2016-08-31 11:30,31,18.43,18.45,18.35,18.4,477
20161201|2016-08-31 12:00,31,18.4,18.42,18.3,18.31,297
20161201|2016-08-31 12:30,31,18.34,18.35,18.25,18.25,138
20161201|2016-08-31 13:00,31,18.25,18.26,18.15,18.2,560
20161201|2016-08-31 13:30,31,18.2,18.29,18.2,18.25,333
20161201|2016-08-31 14:00,31,18.25,18.25,18.2,18.25,299
20161201|2016-08-31 14:30,31,18.23,18.25,18.18,18.25,284
20161201|2016-08-31 15:00,31,18.25,18.25,18.16,18.16,607
20161201|2016-08-31 15:30,1,18.2,18.2,18.15,18.15,89
20161201|2016-08-31 16:00,1,18.15,18.2,18.15,18.18,40
20161201|2016-08-31 17:00,1,18.2,18.2,18.18,18.19,16
20161201|2016-08-31 17:30,1,18.2,18.22,18.2,18.22,4
20161201|2016-08-31 18:30,1,18.2,18.2,18.2,18.2,12
20161201|2016-08-31 21:00,1,18.2,18.2,18.16,18.16,11
20161201|2016-08-31 21:30,1,18.16,18.16,18.16,18.16,2
20161201|2016-08-31 22:00,1,18.16,18.16,18.16,18.16,2
20161201|2016-08-31 22:30,1,18.15,18.17,18.1,18.13,22
20161201|2016-09-01 00:30,1,18.15,18.15,18.15,18.15,1
20161201|2016-09-01 02:00,1,18.13,18.13,18.05,18.1,105
20161201|2016-09-01 02:30,1,18.07,18.1,18.07,18.08,8
20161201|2016-09-01 03:00,1,18.07,18.07,18.07,18.07,1
20161201|2016-09-01 04:00,1,18.1,18.1,18.1,18.1,4
20161201|2016-09-01 04:30,1,18.14,18.14,18.14,18.14,8
20161201|2016-09-01 05:30,1,18.12,18.15,18.12,18.15,7
20161201|2016-09-01 06:00,1,18.13,18.13,18.13,18.13,1
20161201|2016-09-01 07:00,1,18.15,18.16,18.15,18.15,8
20161201|2016-09-01 07:30,1,18.2,18.25,18.19,18.2,128
20161201|2016-09-01 08:00,1,18.22,18.22,18.17,18.17,42
20161201|2016-09-01 08:30,1,18.15,18.25,18.14,18.23,339
20161201|2016-09-01 09:00,1,18.2,18.33,18.17,18.33,421
20161201|2016-09-01 09:30,1,18.35,18.4,18.32,18.36,385
20161201|2016-09-01 10:00,1,18.38,18.45,18.2,18.22,821
20161201|2016-09-01 10:30,1,18.25,18.3,18.2,18.25,303
20161201|2016-09-01 11:00,1,18.25,18.27,18.14,18.18,735
20161201|2016-09-01 11:30,1,18.17,18.2,18.1,18.15,197
20161201|2016-09-01 12:00,1,18.17,18.18,18.1,18.16,154
20161201|2016-09-01 12:30,1,18.15,18.2,18.15,18.2,135
20161201|2016-09-01 13:00,1,18.18,18.25,18.18,18.2,532
20161201|2016-09-01 13:30,1,18.22,18.24,18.18,18.2,192
20161201|2016-09-01 14:00,1,18.2,18.28,18.2,18.22,142
20161201|2016-09-01 14:30,1,18.25,18.26,18.1,18.19,787
20161201|2016-09-01 15:00,1,18.17,18.2,18.1,18.1,700
20161201|2016-09-01 15:30,2,18.15,18.2,18.1,18.1,81
20161201|2016-09-01 16:00,2,18.15,18.15,18.15,18.15,3
20161201|2016-09-01 16:30,2,18.15,18.15,18.15,18.15,2
20161201|2016-09-01 19:30,2,18.18,18.19,18.18,18.18,15
20161201|2016-09-01 20:30,2,18.2,18.2,18.2,18.2,2
20161201|2016-09-01 21:00,2,18.22,18.22,18.22,18.22,3
20161201|2016-09-01 22:00,2,18.22,18.22,18.22,18.22,2
20161201|2016-09-01 22:30,2,18.21,18.22,18.21,18.22,8
20161201|2016-09-01 23:30,2,18.23,18.23,18.23,18.23,20
20161201|2016-09-02 00:30,2,18.25,18.25,18.25,18.25,5
20161201|2016-09-02 02:00,2,18.2,18.22,18.2,18.2,4
20161201|2016-09-02 02:30,2,18.19,18.19,18.19,18.19,5
20161201|2016-09-02 03:00,2,18.2,18.2,18.2,18.2,2
20161201|2016-09-02 05:00,2,18.18,18.18,18.18,18.18,5
20161201|2016-09-02 06:30,2,18.15,18.26,18.15,18.25,477
20161201|2016-09-02 07:00,2,18.25,18.3,18.2,18.23,125
20161201|2016-09-02 07:30,2,18.2,18.2,18.05,18.05,832
20161201|2016-09-02 08:00,2,18.03,18.09,18,18.04,470
20161201|2016-09-02 08:30,2,18.04,18.1,17.96,18,1492
20161201|2016-09-02 09:00,2,18.02,18.08,18,18.05,766
20161201|2016-09-02 09:30,2,18.03,18.1,18.03,18.07,509
20161201|2016-09-02 10:00,2,18.07,18.1,18.04,18.1,511
20161201|2016-09-02 10:30,2,18.1,18.11,18.05,18.05,379
20161201|2016-09-02 11:00,2,18.1,18.2,18.1,18.1,220
20161201|2016-09-02 11:30,2,18.1,18.15,18.05,18.11,327
20161201|2016-09-02 12:00,2,18.12,18.2,18.1,18.15,409
20161201|2016-09-02 12:30,2,18.16,18.25,18.1,18.1,912
20161201|2016-09-02 13:00,2,18.12,18.15,18.09,18.1,352
20161201|2016-09-02 13:30,2,18.1,18.15,18.07,18.1,300
20161201|2016-09-02 14:00,2,18.11,18.12,18.05,18.1,368
20161201|2016-09-02 14:30,2,18.1,18.1,18.05,18.05,550
20161201|2016-09-02 15:00,2,18.1,18.1,18.02,18.1,1142
20161201|2016-09-04 17:00,5,18.05,18.05,18,18,14
20161201|2016-09-04 17:30,5,18,18,17.95,17.95,35
20161201|2016-09-04 18:00,5,17.98,18.07,17.98,18.05,162
20161201|2016-09-04 18:30,5,18.05,18.06,18.04,18.04,82
20161201|2016-09-04 19:00,5,18.03,18.03,18.02,18.02,3
20161201|2016-09-04 19:30,5,18,18,18,18,1
20161201|2016-09-04 20:30,5,18.01,18.01,18.01,18.01,2
20161201|2016-09-04 22:30,5,18.05,18.06,18.05,18.05,19
20161201|2016-09-05 01:00,5,18.05,18.05,18.03,18.03,37
20161201|2016-09-05 02:00,5,18.05,18.05,18.05,18.05,10
20161201|2016-09-05 02:30,5,18.05,18.08,18.05,18.08,8
20161201|2016-09-05 03:30,5,18.04,18.05,18.04,18.05,3
20161201|2016-09-05 04:00,5,18.05,18.06,18.05,18.06,13
20161201|2016-09-05 04:30,5,18.05,18.05,18.05,18.05,2
20161201|2016-09-05 06:00,5,18.07,18.07,18.06,18.06,2
20161201|2016-09-05 06:30,5,18.06,18.07,18.06,18.06,11
20161201|2016-09-05 08:00,5,18.06,18.06,18.05,18.05,2
20161201|2016-09-05 08:30,5,18.05,18.05,18.05,18.05,7
20161201|2016-09-05 09:00,5,18.05,18.06,18.05,18.06,4
20161201|2016-09-05 09:30,5,18.05,18.05,18.03,18.03,17
20161201|2016-09-05 10:00,5,18.05,18.1,18.05,18.05,13
20161201|2016-09-05 17:00,6,18.03,18.05,18.03,18.05,4
20161201|2016-09-05 20:30,6,18,18,18,18,1
20161201|2016-09-05 21:00,6,18.02,18.02,18.02,18.02,1
20161201|2016-09-05 22:00,6,18,18,18,18,1
20161201|2016-09-06 01:30,6,17.98,17.98,17.98,17.98,34
20161201|2016-09-06 02:00,6,18,18,17.98,17.98,15
20161201|2016-09-06 02:30,6,18,18.03,17.99,18.03,18
20161201|2016-09-06 03:00,6,18.03,18.05,18,18,16
20161201|2016-09-06 03:30,6,18.01,18.01,17.99,17.99,8
20161201|2016-09-06 04:00,6,17.95,17.95,17.95,17.95,3
20161201|2016-09-06 04:30,6,17.99,17.99,17.99,17.99,10
20161201|2016-09-06 05:00,6,18,18,18,18,3
20161201|2016-09-06 05:30,6,17.99,18.05,17.99,17.99,38
20161201|2016-09-06 06:30,6,18.01,18.01,18.01,18.01,7
20161201|2016-09-06 07:00,6,18.01,18.03,18,18.02,36
20161201|2016-09-06 07:30,6,18,18.01,17.95,18,27
20161201|2016-09-06 08:00,6,17.97,17.97,17.9,17.9,87
20161201|2016-09-06 08:30,6,17.95,18,17.88,17.93,257
20161201|2016-09-06 09:00,6,17.95,18.05,17.9,18,601
20161201|2016-09-06 09:30,6,18,18.02,17.95,17.95,467
20161201|2016-09-06 10:00,6,17.95,17.97,17.9,17.94,296
20161201|2016-09-06 10:30,6,17.93,17.95,17.85,17.88,148
20161201|2016-09-06 11:00,6,17.89,17.95,17.85,17.95,228
20161201|2016-09-06 11:30,6,17.91,17.92,17.85,17.92,363
20161201|2016-09-06 12:00,6,17.9,17.92,17.85,17.88,240
20161201|2016-09-06 12:30,6,17.89,17.9,17.85,17.87,245
20161201|2016-09-06 13:00,6,17.87,17.95,17.85,17.88,535
20161201|2016-09-06 13:30,6,17.87,17.9,17.8,17.84,352
20161201|2016-09-06 14:00,6,17.85,17.9,17.83,17.87,376
20161201|2016-09-06 14:30,6,17.86,17.9,17.75,17.8,1016
20161201|2016-09-06 15:00,6,17.8,17.85,17.7,17.7,921
20161201|2016-09-06 15:30,7,17.73,17.75,17.7,17.75,151
20161201|2016-09-06 16:00,7,17.7,17.7,17.7,17.7,3
20161201|2016-09-06 16:30,7,17.7,17.7,17.7,17.7,6
20161201|2016-09-06 17:00,7,17.75,17.75,17.75,17.75,1
20161201|2016-09-06 18:00,7,17.7,17.72,17.7,17.7,9
20161201|2016-09-06 18:30,7,17.72,17.75,17.72,17.75,5
20161201|2016-09-06 20:30,7,17.73,17.75,17.73,17.75,4
20161201|2016-09-06 22:00,7,17.75,17.75,17.75,17.75,1
20161201|2016-09-07 02:30,7,17.73,17.75,17.68,17.68,99
20161201|2016-09-07 03:00,7,17.73,17.75,17.73,17.75,23
20161201|2016-09-07 04:00,7,17.75,17.75,17.75,17.75,13
20161201|2016-09-07 04:30,7,17.75,17.78,17.75,17.77,14
20161201|2016-09-07 05:30,7,17.73,17.75,17.73,17.75,8
20161201|2016-09-07 07:00,7,17.76,17.77,17.75,17.77,63
20161201|2016-09-07 07:30,7,17.77,17.77,17.7,17.71,223
20161201|2016-09-07 08:00,7,17.72,17.73,17.72,17.73,24
20161201|2016-09-07 08:30,7,17.75,17.8,17.7,17.7,556
20161201|2016-09-07 09:00,7,17.7,17.75,17.68,17.7,507
20161201|2016-09-07 09:30,7,17.74,17.8,17.7,17.75,439
20161201|2016-09-07 10:00,7,17.75,17.85,17.7,17.78,311
20161201|2016-09-07 10:30,7,17.78,17.83,17.76,17.8,307
20161201|2016-09-07 11:00,7,17.78,17.85,17.78,17.85,389
20161201|2016-09-07 11:30,7,17.83,17.83,17.77,17.78,81
20161201|2016-09-07 12:00,7,17.8,17.8,17.75,17.79,281
20161201|2016-09-07 12:30,7,17.78,17.79,17.72,17.75,183
20161201|2016-09-07 13:00,7,17.73,17.74,17.66,17.66,77
20161201|2016-09-07 13:30,7,17.66,17.71,17.65,17.67,233
20161201|2016-09-07 14:00,7,17.67,17.7,17.65,17.7,184
20161201|2016-09-07 14:30,7,17.69,17.7,17.65,17.68,230
20161201|2016-09-07 15:00,7,17.69,17.7,17.65,17.65,318
20161201|2016-09-07 15:30,8,17.69,17.7,17.69,17.7,26
20161201|2016-09-07 16:00,8,17.7,17.7,17.7,17.7,2
20161201|2016-09-07 16:30,8,17.7,17.7,17.7,17.7,3
20161201|2016-09-07 17:00,8,17.7,17.7,17.7,17.7,1
20161201|2016-09-07 18:30,8,17.72,17.72,17.72,17.72,1
20161201|2016-09-07 20:30,8,17.7,17.7,17.69,17.7,7
20161201|2016-09-07 21:30,8,17.7,17.7,17.7,17.7,1
20161201|2016-09-08 02:00,8,17.65,17.65,17.65,17.65,26
20161201|2016-09-08 02:30,8,17.62,17.62,17.62,17.62,1
20161201|2016-09-08 03:00,8,17.6,17.62,17.6,17.62,10
20161201|2016-09-08 04:00,8,17.65,17.65,17.62,17.65,6
20161201|2016-09-08 04:30,8,17.63,17.64,17.63,17.64,11
20161201|2016-09-08 05:00,8,17.64,17.67,17.64,17.65,7
20161201|2016-09-08 06:00,8,17.66,17.66,17.66,17.66,10
20161201|2016-09-08 06:30,8,17.67,17.7,17.65,17.7,20
20161201|2016-09-08 07:30,8,17.65,17.72,17.65,17.7,127
20161201|2016-09-08 08:00,8,17.72,17.9,17.72,17.76,267
20161201|2016-09-08 08:30,8,17.75,17.84,17.7,17.82,671
20161201|2016-09-08 09:00,8,17.82,17.87,17.76,17.85,562
20161201|2016-09-08 09:30,8,17.84,17.88,17.78,17.83,419
20161201|2016-09-08 10:00,8,17.8,17.8,17.72,17.78,644
20161201|2016-09-08 10:30,8,17.75,17.8,17.75,17.79,171
20161201|2016-09-08 11:00,8,17.76,17.84,17.76,17.83,299
20161201|2016-09-08 11:30,8,17.82,17.85,17.8,17.83,96
20161201|2016-09-08 12:00,8,17.83,17.84,17.81,17.83,58
20161201|2016-09-08 12:30,8,17.84,17.9,17.82,17.86,341
20161201|2016-09-08 13:00,8,17.88,17.88,17.79,17.85,313
20161201|2016-09-08 13:30,8,17.85,17.85,17.73,17.73,313
20161201|2016-09-08 14:00,8,17.74,17.8,17.74,17.79,498
20161201|2016-09-08 14:30,8,17.79,17.85,17.75,17.8,350
20161201|2016-09-08 15:00,8,17.82,17.85,17.8,17.84,747
20161201|2016-09-08 15:30,9,17.85,17.9,17.84,17.85,67
20161201|2016-09-08 16:00,9,17.85,17.85,17.8,17.83,36
20161201|2016-09-08 17:00,9,17.85,17.85,17.85,17.85,11
20161201|2016-09-08 18:00,9,17.83,17.83,17.83,17.83,2
20161201|2016-09-08 19:00,9,17.85,17.85,17.85,17.85,6
20161201|2016-09-08 19:30,9,17.85,17.85,17.83,17.83,4
20161201|2016-09-08 20:30,9,17.83,17.83,17.83,17.83,6
20161201|2016-09-08 21:30,9,17.84,17.84,17.84,17.84,9
20161201|2016-09-09 00:00,9,17.85,17.85,17.85,17.85,1
20161201|2016-09-09 00:30,9,17.85,17.85,17.85,17.85,5
20161201|2016-09-09 01:00,9,17.85,17.85,17.85,17.85,2
20161201|2016-09-09 02:00,9,17.9,17.9,17.9,17.9,24
20161201|2016-09-09 02:30,9,17.91,17.91,17.91,17.91,5
20161201|2016-09-09 03:00,9,17.9,17.95,17.9,17.95,28
20161201|2016-09-09 03:30,9,17.94,17.94,17.91,17.91,15
20161201|2016-09-09 04:00,9,17.9,17.92,17.89,17.89,14
20161201|2016-09-09 05:00,9,17.91,17.91,17.91,17.91,8
20161201|2016-09-09 05:30,9,17.93,17.95,17.93,17.93,90
20161201|2016-09-09 06:00,9,17.93,17.94,17.93,17.94,16
20161201|2016-09-09 06:30,9,17.95,18.04,17.95,18.03,83
20161201|2016-09-09 07:00,9,18.03,18.17,18.01,18.1,254
20161201|2016-09-09 07:30,9,18.1,18.19,18.08,18.18,321
20161201|2016-09-09 08:00,9,18.15,18.2,18.13,18.19,849
20161201|2016-09-09 08:30,9,18.15,18.3,18.1,18.2,1458
20161201|2016-09-09 09:00,9,18.23,18.34,18.2,18.23,997
20161201|2016-09-09 09:30,9,18.25,18.41,18.22,18.28,1432
20161201|2016-09-09 10:00,9,18.28,18.37,18.25,18.25,818
20161201|2016-09-09 10:30,9,18.25,18.49,18.25,18.45,1065
20161201|2016-09-09 11:00,9,18.46,18.5,18.38,18.43,889
20161201|2016-09-09 11:30,9,18.43,18.5,18.43,18.45,1169
20161201|2016-09-09 12:00,9,18.48,18.64,18.47,18.54,1598
20161201|2016-09-09 12:30,9,18.55,18.78,18.54,18.69,1984
20161201|2016-09-09 13:00,9,18.7,18.79,18.6,18.6,1762
20161201|2016-09-09 13:30,9,18.61,18.72,18.55,18.67,1453
20161201|2016-09-09 14:00,9,18.7,18.89,18.65,18.72,2121
20161201|2016-09-09 14:30,9,18.75,19.08,18.7,19.05,2675
20161201|2016-09-09 15:00,9,19.05,19.19,19,19.07,2200
20161201|2016-09-11 17:00,12,19.1,19.25,19.05,19.25,161
20161201|2016-09-11 17:30,12,19.29,19.37,19.23,19.35,419
20161201|2016-09-11 18:00,12,19.33,19.33,19.18,19.18,10
20161201|2016-09-11 18:30,12,19.2,19.2,19.08,19.1,29
20161201|2016-09-11 19:00,12,19.08,19.09,19,19,29
20161201|2016-09-11 19:30,12,19,19,18.94,19,96
20161201|2016-09-11 20:00,12,19.01,19.04,18.99,18.99,11
20161201|2016-09-11 20:30,12,19.05,19.15,19.05,19.14,22
20161201|2016-09-11 21:00,12,19.15,19.3,19.1,19.2,106
20161201|2016-09-11 21:30,12,19.2,19.25,19.2,19.22,43
20161201|2016-09-11 22:00,12,19.3,19.3,19.3,19.3,2
20161201|2016-09-11 22:30,12,19.33,19.37,19.33,19.37,30
20161201|2016-09-11 23:00,12,19.35,19.4,19.33,19.35,39
20161201|2016-09-11 23:30,12,19.35,19.35,19.2,19.2,50
20161201|2016-09-12 00:00,12,19.15,19.3,19.1,19.25,118
20161201|2016-09-12 00:30,12,19.25,19.3,19.2,19.27,41
20161201|2016-09-12 01:00,12,19.25,19.36,19.22,19.33,26
20161201|2016-09-12 01:30,12,19.3,19.31,19.15,19.25,70
20161201|2016-09-12 02:00,12,19.25,19.35,19.15,19.15,104
20161201|2016-09-12 02:30,12,19.18,19.25,19.15,19.25,81
20161201|2016-09-12 03:00,12,19.26,19.3,19.18,19.2,106
20161201|2016-09-12 03:30,12,19.25,19.3,19.2,19.23,82
20161201|2016-09-12 04:00,12,19.23,19.23,19.11,19.15,96
20161201|2016-09-12 04:30,12,19.2,19.25,19.15,19.23,117
20161201|2016-09-12 05:00,12,19.23,19.25,19.2,19.2,10
20161201|2016-09-12 05:30,12,19.2,19.2,19.15,19.2,86
20161201|2016-09-12 06:00,12,19.2,19.25,19.18,19.2,124
20161201|2016-09-12 06:30,12,19.18,19.25,19.1,19.15,217
20161201|2016-09-12 07:00,12,19.12,19.18,18.95,19,331
20161201|2016-09-12 07:30,12,19,19.1,18.93,19,415
20161201|2016-09-12 08:00,12,18.95,19,18.9,18.98,444
20161201|2016-09-12 08:30,12,18.95,19.15,18.73,18.86,5284
20161201|2016-09-12 09:00,12,18.9,18.9,18.69,18.7,1688
20161201|2016-09-12 09:30,12,18.7,18.81,18.6,18.65,1570
20161201|2016-09-12 10:00,12,18.63,18.71,18.4,18.55,4713
20161201|2016-09-12 10:30,12,18.55,18.65,18.41,18.48,1233
20161201|2016-09-12 11:00,12,18.46,18.5,18.37,18.42,1079
20161201|2016-09-12 11:30,12,18.43,18.53,18.4,18.47,1204
20161201|2016-09-12 12:00,12,18.45,18.6,18.37,18.58,1905
20161201|2016-09-12 12:30,12,18.6,18.65,18.45,18.49,2265
20161201|2016-09-12 13:00,12,18.5,18.53,18.35,18.4,1085
20161201|2016-09-12 13:30,12,18.38,18.45,18.3,18.45,1287
20161201|2016-09-12 14:00,12,18.42,18.5,18.4,18.44,1204
20161201|2016-09-12 14:30,12,18.43,18.45,18.3,18.43,2658
20161201|2016-09-12 15:00,12,18.42,18.48,18.35,18.43,1319
20161201|2016-09-12 15:30,13,18.45,18.5,18.42,18.5,88
20161201|2016-09-12 16:00,13,18.47,18.47,18.45,18.45,4
20161201|2016-09-12 16:30,13,18.46,18.5,18.45,18.45,52
20161201|2016-09-12 17:00,13,18.5,18.5,18.46,18.46,31
20161201|2016-09-12 17:30,13,18.45,18.45,18.45,18.45,2
20161201|2016-09-12 18:00,13,18.45,18.45,18.45,18.45,1
20161201|2016-09-12 19:00,13,18.45,18.45,18.41,18.41,26
20161201|2016-09-12 19:30,13,18.43,18.47,18.43,18.47,116
20161201|2016-09-12 20:30,13,18.45,18.47,18.45,18.47,7
20161201|2016-09-12 21:00,13,18.48,18.5,18.45,18.45,34
20161201|2016-09-12 21:30,13,18.45,18.46,18.45,18.46,9
20161201|2016-09-12 22:30,13,18.49,18.5,18.47,18.5,24
20161201|2016-09-12 23:00,13,18.5,18.5,18.46,18.46,76
20161201|2016-09-12 23:30,13,18.45,18.46,18.43,18.43,95
20161201|2016-09-13 00:00,13,18.45,18.5,18.45,18.5,18
20161201|2016-09-13 00:30,13,18.47,18.53,18.47,18.53,55
20161201|2016-09-13 01:00,13,18.55,18.58,18.55,18.55,11
20161201|2016-09-13 01:30,13,18.55,18.6,18.55,18.57,20
20161201|2016-09-13 02:00,13,18.6,18.64,18.58,18.61,24
20161201|2016-09-13 02:30,13,18.6,18.66,18.6,18.62,66
20161201|2016-09-13 03:00,13,18.62,18.69,18.62,18.65,45
20161201|2016-09-13 03:30,13,18.69,18.69,18.66,18.66,4
20161201|2016-09-13 04:00,13,18.65,18.67,18.6,18.64,43
20161201|2016-09-13 04:30,13,18.63,18.65,18.6,18.65,54
20161201|2016-09-13 05:00,13,18.65,18.65,18.64,18.64,25
20161201|2016-09-13 05:30,13,18.6,18.6,18.55,18.6,61
20161201|2016-09-13 06:00,13,18.6,18.62,18.6,18.6,10
20161201|2016-09-13 06:30,13,18.62,18.7,18.62,18.62,208
20161201|2016-09-13 07:00,13,18.65,18.65,18.57,18.65,306
20161201|2016-09-13 07:30,13,18.63,18.75,18.62,18.7,579
20161201|2016-09-13 08:00,13,18.7,18.78,18.65,18.7,256
20161201|2016-09-13 08:30,13,18.7,19,18.59,19,2661
20161201|2016-09-13 09:00,13,18.96,19.25,18.96,19.19,2773
20161201|2016-09-13 09:30,13,19.16,19.25,18.95,19.16,1755
20161201|2016-09-13 10:00,13,19.15,19.35,19.1,19.32,1693
20161201|2016-09-13 10:30,13,19.3,19.45,19.25,19.38,1842
20161201|2016-09-13 11:00,13,19.38,19.4,19.09,19.3,1693
20161201|2016-09-13 11:30,13,19.3,19.49,19.2,19.42,909
20161201|2016-09-13 12:00,13,19.43,19.5,19.16,19.19,1832
20161201|2016-09-13 12:30,13,19.18,19.38,19.07,19.34,1418
20161201|2016-09-13 13:00,13,19.35,19.49,19.25,19.49,1709
20161201|2016-09-13 13:30,13,19.49,19.5,19.23,19.38,3219
20161201|2016-09-13 14:00,13,19.35,19.46,19.2,19.22,2376
20161201|2016-09-13 14:30,13,19.2,19.34,19.03,19.28,2733
20161201|2016-09-13 15:00,13,19.27,19.32,18.97,18.99,3320
20161201|2016-09-13 15:30,14,19,19.02,18.9,19,285
20161201|2016-09-13 16:00,14,18.95,18.98,18.92,18.98,11
20161201|2016-09-13 16:30,14,18.98,19,18.98,19,21
20161201|2016-09-13 17:00,14,18.95,18.97,18.92,18.95,64
20161201|2016-09-13 17:30,14,18.95,19,18.95,18.98,36
20161201|2016-09-13 18:00,14,18.95,18.97,18.95,18.97,2
20161201|2016-09-13 19:00,14,18.95,18.95,18.85,18.88,72
20161201|2016-09-13 19:30,14,18.9,18.95,18.9,18.95,11
20161201|2016-09-13 20:00,14,18.95,18.95,18.93,18.93,6
20161201|2016-09-13 20:30,14,18.9,18.95,18.9,18.95,4
20161201|2016-09-13 21:00,14,18.91,18.94,18.85,18.9,68
20161201|2016-09-13 21:30,14,18.93,18.93,18.93,18.93,18
20161201|2016-09-13 22:00,14,18.9,18.95,18.9,18.93,4
20161201|2016-09-13 22:30,14,18.95,18.95,18.94,18.94,2
20161201|2016-09-13 23:00,14,18.9,18.97,18.9,18.9,6
20161201|2016-09-13 23:30,14,18.96,18.96,18.93,18.93,12
20161201|2016-09-14 00:00,14,18.92,18.92,18.92,18.92,5
20161201|2016-09-14 01:00,14,18.97,18.97,18.97,18.97,1
20161201|2016-09-14 01:30,14,18.9,18.92,18.89,18.89,4
20161201|2016-09-14 02:00,14,18.9,19,18.9,18.96,27
20161201|2016-09-14 02:30,14,19,19.06,19,19.05,37
20161201|2016-09-14 03:00,14,19.05,19.05,18.9,18.95,15
20161201|2016-09-14 03:30,14,18.92,18.92,18.82,18.85,14
20161201|2016-09-14 04:00,14,18.9,19.02,18.9,19.02,20
20161201|2016-09-14 04:30,14,19.04,19.04,18.95,18.97,7
20161201|2016-09-14 05:00,14,18.97,18.97,18.95,18.95,3
20161201|2016-09-14 05:30,14,18.95,18.95,18.94,18.94,3
20161201|2016-09-14 06:00,14,18.95,18.95,18.85,18.85,26
20161201|2016-09-14 06:30,14,18.9,18.9,18.85,18.85,54
20161201|2016-09-14 07:00,14,18.85,18.93,18.83,18.87,155
20161201|2016-09-14 07:30,14,18.88,18.9,18.75,18.85,597
20161201|2016-09-14 08:00,14,18.88,19.17,18.88,19.07,505
20161201|2016-09-14 08:30,14,19.1,19.3,18.95,19.12,2462
20161201|2016-09-14 09:00,14,19.1,19.1,18.8,18.9,1403
20161201|2016-09-14 09:30,14,18.9,19.01,18.75,18.93,1487
20161201|2016-09-14 10:00,14,18.92,18.99,18.78,18.89,1287
20161201|2016-09-14 10:30,14,18.87,18.95,18.83,18.86,585
20161201|2016-09-14 11:00,14,18.88,18.9,18.77,18.87,488
20161201|2016-09-14 11:30,14,18.87,19.09,18.85,19.04,937
20161201|2016-09-14 12:00,14,19.04,19.07,18.93,19.03,675
20161201|2016-09-14 12:30,14,19.04,19.33,18.95,19.3,1921
20161201|2016-09-14 13:00,14,19.32,19.4,19.21,19.21,1760
20161201|2016-09-14 13:30,14,19.25,19.38,19.13,19.16,1561
20161201|2016-09-14 14:00,14,19.17,19.43,19.15,19.4,1103
20161201|2016-09-14 14:30,14,19.43,19.43,19.17,19.2,1659
20161201|2016-09-14 15:00,14,19.2,19.45,19.17,19.42,1288
20161201|2016-09-14 15:30,15,19.4,19.44,19.37,19.4,76
20161201|2016-09-14 16:00,15,19.37,19.38,19.37,19.38,3
20161201|2016-09-14 16:30,15,19.4,19.4,19.35,19.35,2
20161201|2016-09-14 17:00,15,19.4,19.42,19.35,19.4,51
20161201|2016-09-14 17:30,15,19.4,19.4,19.4,19.4,2
20161201|2016-09-14 18:00,15,19.36,19.37,19.35,19.37,4
20161201|2016-09-14 18:30,15,19.33,19.33,19.33,19.33,1
20161201|2016-09-14 19:00,15,19.3,19.3,19.3,19.3,2
20161201|2016-09-14 20:30,15,19.3,19.47,19.3,19.47,27
20161201|2016-09-14 21:00,15,19.48,19.5,19.45,19.45,13
20161201|2016-09-14 21:30,15,19.45,19.47,19.43,19.47,16
20161201|2016-09-14 22:00,15,19.46,19.46,19.46,19.46,1
20161201|2016-09-14 22:30,15,19.43,19.43,19.43,19.43,2
20161201|2016-09-14 23:00,15,19.42,19.42,19.4,19.41,7
20161201|2016-09-14 23:30,15,19.41,19.41,19.4,19.4,2
20161201|2016-09-15 00:00,15,19.39,19.4,19.33,19.37,109
20161201|2016-09-15 00:30,15,19.34,19.34,19.3,19.3,14
20161201|2016-09-15 01:30,15,19.35,19.39,19.35,19.37,12
20161201|2016-09-15 02:00,15,19.36,19.4,19.24,19.29,109
20161201|2016-09-15 02:30,15,19.3,19.33,19.25,19.25,246
20161201|2016-09-15 03:00,15,19.28,19.28,19.22,19.24,124
20161201|2016-09-15 03:30,15,19.25,19.25,19.21,19.21,13
20161201|2016-09-15 04:00,15,19.23,19.23,19.2,19.2,20
20161201|2016-09-15 04:30,15,19.2,19.22,19.11,19.14,70
20161201|2016-09-15 05:00,15,19.15,19.17,19.12,19.12,8
20161201|2016-09-15 05:30,15,19.1,19.13,19.06,19.1,34
20161201|2016-09-15 06:00,15,19.1,19.25,19.09,19.25,77
20161201|2016-09-15 06:30,15,19.22,19.22,19.08,19.08,58
20161201|2016-09-15 07:00,15,19.08,19.14,19.05,19.14,239
20161201|2016-09-15 07:30,15,19.1,19.33,19.1,19.23,378
20161201|2016-09-15 08:00,15,19.25,19.44,19.21,19.25,409
20161201|2016-09-15 08:30,15,19.25,19.55,19.15,19.35,3404
20161201|2016-09-15 09:00,15,19.37,19.4,19.12,19.2,1050
20161201|2016-09-15 09:30,15,19.2,19.28,19.05,19.06,1698
20161201|2016-09-15 10:00,15,19.05,19.07,18.9,18.9,1269
20161201|2016-09-15 10:30,15,18.9,19,18.83,18.98,818
20161201|2016-09-15 11:00,15,18.95,19.02,18.9,19,443
20161201|2016-09-15 11:30,15,18.95,19.18,18.95,18.98,1471
20161201|2016-09-15 12:00,15,18.95,18.97,18.82,18.93,1469
20161201|2016-09-15 12:30,15,18.9,18.92,18.8,18.85,367
20161201|2016-09-15 13:00,15,18.8,18.87,18.77,18.87,465
20161201|2016-09-15 13:30,15,18.85,18.91,18.82,18.86,631
20161201|2016-09-15 14:00,15,18.85,18.99,18.8,18.95,1389
20161201|2016-09-15 14:30,15,18.9,19,18.88,18.92,1260
20161201|2016-09-15 15:00,15,18.9,19.1,18.85,19.07,2893
20161201|2016-09-15 15:30,16,19.05,19.1,19.03,19.1,231
20161201|2016-09-15 16:00,16,19.04,19.04,19,19.02,10
20161201|2016-09-15 16:30,16,19.02,19.02,19.02,19.02,21
20161201|2016-09-15 17:00,16,19.01,19.1,19.01,19.08,69
20161201|2016-09-15 17:30,16,19.07,19.07,19.06,19.06,30
20161201|2016-09-15 18:00,16,19.05,19.07,19.03,19.07,12
20161201|2016-09-15 18:30,16,19.05,19.1,19.05,19.05,6
20161201|2016-09-15 19:00,16,19.1,19.1,19.1,19.1,2
20161201|2016-09-15 19:30,16,19.05,19.07,19.05,19.06,7
20161201|2016-09-15 23:00,16,19.1,19.1,19.1,19.1,6
20161201|2016-09-15 23:30,16,19.1,19.1,19.1,19.1,8
20161201|2016-09-16 01:00,16,19.1,19.14,19.08,19.1,90
20161201|2016-09-16 01:30,16,19.1,19.14,19.09,19.1,101
20161201|2016-09-16 02:00,16,19.09,19.1,19.05,19.05,37
20161201|2016-09-16 02:30,16,19.05,19.1,19.05,19.07,20
20161201|2016-09-16 03:00,16,19.07,19.1,19.07,19.1,14
20161201|2016-09-16 03:30,16,19.15,19.2,19.15,19.19,46
20161201|2016-09-16 04:00,16,19.17,19.17,19.1,19.1,31
20161201|2016-09-16 04:30,16,19.07,19.11,19.05,19.11,20
20161201|2016-09-16 05:00,16,19.15,19.25,19.13,19.25,180
20161201|2016-09-16 05:30,16,19.25,19.25,19.2,19.25,64
20161201|2016-09-16 06:00,16,19.2,19.26,19.2,19.26,19
20161201|2016-09-16 06:30,16,19.23,19.32,19.23,19.29,382
20161201|2016-09-16 07:00,16,19.28,19.28,19.13,19.18,312
20161201|2016-09-16 07:30,16,19.2,19.2,19.13,19.13,228
20161201|2016-09-16 08:00,16,19.1,19.25,19.08,19.22,333
20161201|2016-09-16 08:30,16,19.2,19.35,19.18,19.25,1677
20161201|2016-09-16 09:00,16,19.2,19.4,19.2,19.25,872
20161201|2016-09-16 09:30,16,19.25,19.3,18.99,19.08,847
20161201|2016-09-16 10:00,16,19.07,19.15,19.04,19.13,520
20161201|2016-09-16 10:30,16,19.1,19.12,18.97,18.98,533
20161201|2016-09-16 11:00,16,18.97,19,18.83,18.88,1133
20161201|2016-09-16 11:30,16,18.88,19.05,18.83,19,639
20161201|2016-09-16 12:00,16,19,19.05,18.92,19.03,575
20161201|2016-09-16 12:30,16,19.03,19.25,19,19.15,777
20161201|2016-09-16 13:00,16,19.15,19.25,19.04,19.05,669
20161201|2016-09-16 13:30,16,19.03,19.05,18.93,19.02,653
20161201|2016-09-16 14:00,16,19.05,19.05,18.89,18.94,690
20161201|2016-09-16 14:30,16,18.9,18.91,18.77,18.84,1275
20161201|2016-09-16 15:00,16,18.85,18.85,18.7,18.7,991
20161201|2016-09-18 17:00,19,18.7,18.7,18.6,18.6,14
20161201|2016-09-18 18:30,19,18.6,18.6,18.49,18.6,132
20161201|2016-09-18 19:00,19,18.55,18.55,18.55,18.55,1
20161201|2016-09-18 19:30,19,18.55,18.55,18.55,18.55,1
20161201|2016-09-18 20:30,19,18.6,18.6,18.55,18.58,20
20161201|2016-09-18 21:00,19,18.55,18.55,18.55,18.55,1
20161201|2016-09-18 21:30,19,18.55,18.58,18.55,18.58,2
20161201|2016-09-18 22:00,19,18.57,18.57,18.57,18.57,20
20161201|2016-09-18 22:30,19,18.56,18.56,18.56,18.56,2
20161201|2016-09-18 23:00,19,18.56,18.6,18.56,18.58,13
20161201|2016-09-18 23:30,19,18.54,18.55,18.53,18.53,31
20161201|2016-09-19 00:00,19,18.53,18.53,18.53,18.53,6
20161201|2016-09-19 01:00,19,18.52,18.55,18.5,18.54,54
20161201|2016-09-19 01:30,19,18.55,18.55,18.52,18.52,24
20161201|2016-09-19 02:00,19,18.5,18.52,18.45,18.46,78
20161201|2016-09-19 02:30,19,18.49,18.49,18.37,18.37,24
20161201|2016-09-19 03:00,19,18.45,18.49,18.45,18.45,20
20161201|2016-09-19 03:30,19,18.43,18.44,18.42,18.43,13
20161201|2016-09-19 04:00,19,18.43,18.46,18.39,18.39,37
20161201|2016-09-19 04:30,19,18.4,18.45,18.4,18.43,21
20161201|2016-09-19 05:30,19,18.45,18.56,18.45,18.54,436
20161201|2016-09-19 06:00,19,18.55,18.58,18.5,18.5,42
20161201|2016-09-19 06:30,19,18.5,18.5,18.48,18.48,7
20161201|2016-09-19 07:00,19,18.47,18.53,18.45,18.49,126
20161201|2016-09-19 07:30,19,18.49,18.6,18.48,18.58,140
20161201|2016-09-19 08:00,19,18.58,18.63,18.54,18.57,285
20161201|2016-09-19 08:30,19,18.55,18.55,18.25,18.28,1409
20161201|2016-09-19 09:00,19,18.3,18.35,18.24,18.34,713
20161201|2016-09-19 09:30,19,18.35,18.45,18.3,18.39,519
20161201|2016-09-19 10:00,19,18.39,18.6,18.3,18.6,2506
20161201|2016-09-19 10:30,19,18.58,18.6,18.47,18.5,2467
20161201|2016-09-19 11:00,19,18.48,18.72,18.45,18.63,1901
20161201|2016-09-19 11:30,19,18.62,18.75,18.6,18.72,711
20161201|2016-09-19 12:00,19,18.73,18.78,18.65,18.7,607
20161201|2016-09-19 12:30,19,18.7,18.87,18.65,18.68,1071
20161201|2016-09-19 13:00,19,18.7,18.7,18.63,18.67,916
20161201|2016-09-19 13:30,19,18.7,18.7,18.5,18.51,3526
20161201|2016-09-19 14:00,19,18.51,18.62,18.5,18.6,1254
20161201|2016-09-19 14:30,19,18.6,18.68,18.52,18.66,2133
20161201|2016-09-19 15:00,19,18.62,18.63,18.52,18.55,1981
20161201|2016-09-19 15:30,20,18.52,18.55,18.5,18.5,73
20161201|2016-09-19 16:30,20,18.55,18.55,18.55,18.55,2
20161201|2016-09-19 17:00,20,18.55,18.56,18.54,18.55,12
20161201|2016-09-19 17:30,20,18.56,18.56,18.56,18.56,1
20161201|2016-09-19 18:00,20,18.52,18.55,18.52,18.55,4
20161201|2016-09-19 18:30,20,18.51,18.55,18.51,18.55,3
20161201|2016-09-19 19:00,20,18.55,18.55,18.55,18.55,5
20161201|2016-09-19 19:30,20,18.5,18.51,18.5,18.51,3
20161201|2016-09-19 20:00,20,18.55,18.55,18.49,18.5,71
20161201|2016-09-19 20:30,20,18.45,18.45,18.4,18.45,57
20161201|2016-09-19 21:00,20,18.44,18.44,18.44,18.44,1
20161201|2016-09-19 23:00,20,18.45,18.45,18.45,18.45,22
20161201|2016-09-19 23:30,20,18.49,18.49,18.45,18.45,3
20161201|2016-09-20 00:00,20,18.45,18.45,18.45,18.45,3
20161201|2016-09-20 00:30,20,18.45,18.45,18.45,18.45,3
20161201|2016-09-20 01:00,20,18.4,18.42,18.4,18.4,3
20161201|2016-09-20 01:30,20,18.4,18.4,18.4,18.4,2
20161201|2016-09-20 02:00,20,18.4,18.45,18.4,18.45,61
20161201|2016-09-20 02:30,20,18.45,18.45,18.36,18.38,21
20161201|2016-09-20 03:00,20,18.4,18.43,18.4,18.42,37
20161201|2016-09-20 03:30,20,18.45,18.49,18.43,18.45,74
20161201|2016-09-20 04:00,20,18.45,18.45,18.4,18.45,10
20161201|2016-09-20 04:30,20,18.43,18.45,18.35,18.4,36
20161201|2016-09-20 05:00,20,18.38,18.4,18.34,18.4,66
20161201|2016-09-20 05:30,20,18.4,18.42,18.35,18.42,135
20161201|2016-09-20 06:00,20,18.4,18.4,18.39,18.4,49
20161201|2016-09-20 06:30,20,18.4,18.47,18.38,18.45,68
20161201|2016-09-20 07:00,20,18.45,18.48,18.4,18.42,33
20161201|2016-09-20 07:30,20,18.45,18.47,18.4,18.45,279
20161201|2016-09-20 08:00,20,18.47,18.5,18.43,18.45,685
20161201|2016-09-20 08:30,20,18.45,18.6,18.45,18.55,1760
20161201|2016-09-20 09:00,20,18.55,18.62,18.5,18.54,1095
20161201|2016-09-20 09:30,20,18.55,18.68,18.52,18.62,2052
20161201|2016-09-20 10:00,20,18.65,18.65,18.55,18.62,1008
20161201|2016-09-20 10:30,20,18.63,18.68,18.55,18.64,773
20161201|2016-09-20 11:00,20,18.65,18.7,18.6,18.63,608
20161201|2016-09-20 11:30,20,18.61,18.7,18.6,18.68,1640
20161201|2016-09-20 12:00,20,18.69,18.74,18.6,18.65,666
20161201|2016-09-20 12:30,20,18.65,18.69,18.6,18.65,633
20161201|2016-09-20 13:00,20,18.6,18.7,18.6,18.65,537
20161201|2016-09-20 13:30,20,18.65,18.7,18.6,18.69,875
20161201|2016-09-20 14:00,20,18.65,18.69,18.52,18.6,1192
20161201|2016-09-20 14:30,20,18.58,18.65,18.5,18.6,2445
20161201|2016-09-20 15:00,20,18.58,18.75,18.55,18.74,1561
20161201|2016-09-20 15:30,21,18.73,18.75,18.7,18.75,79
20161201|2016-09-20 16:00,21,18.71,18.73,18.68,18.69,49
20161201|2016-09-20 17:00,21,18.65,18.73,18.65,18.67,110
20161201|2016-09-20 17:30,21,18.68,18.68,18.65,18.67,14
20161201|2016-09-20 18:00,21,18.65,18.65,18.65,18.65,5
20161201|2016-09-20 19:00,21,18.7,18.7,18.7,18.7,4
20161201|2016-09-20 19:30,21,18.7,18.7,18.68,18.7,11
20161201|2016-09-20 20:00,21,18.7,18.73,18.7,18.72,10
20161201|2016-09-20 20:30,21,18.7,18.75,18.7,18.72,18
20161201|2016-09-20 21:00,21,18.75,18.8,18.75,18.75,131
20161201|2016-09-20 22:00,21,18.75,18.75,18.75,18.75,9
20161201|2016-09-20 22:30,21,18.7,18.75,18.63,18.63,25
20161201|2016-09-20 23:00,21,18.68,18.8,18.65,18.72,90
20161201|2016-09-20 23:30,21,18.7,18.7,18.6,18.6,89
20161201|2016-09-21 00:00,21,18.57,18.58,18.5,18.55,101
20161201|2016-09-21 00:30,21,18.6,18.62,18.59,18.6,52
20161201|2016-09-21 01:00,21,18.55,18.55,18.5,18.55,24
20161201|2016-09-21 01:30,21,18.55,18.55,18.51,18.51,26
20161201|2016-09-21 02:00,21,18.5,18.52,18.43,18.45,72
20161201|2016-09-21 02:30,21,18.48,18.54,18.45,18.54,35
20161201|2016-09-21 03:00,21,18.55,18.7,18.52,18.62,329
20161201|2016-09-21 03:30,21,18.61,18.62,18.57,18.6,49
20161201|2016-09-21 04:00,21,18.6,18.6,18.6,18.6,12
20161201|2016-09-21 04:30,21,18.6,18.6,18.55,18.55,60
20161201|2016-09-21 05:00,21,18.55,18.55,18.47,18.47,88
20161201|2016-09-21 05:30,21,18.5,18.52,18.4,18.42,232
20161201|2016-09-21 06:00,21,18.45,18.45,18.44,18.45,37
20161201|2016-09-21 06:30,21,18.47,18.54,18.47,18.51,56
20161201|2016-09-21 07:00,21,18.51,18.53,18.5,18.5,82
20161201|2016-09-21 07:30,21,18.5,18.65,18.5,18.63,597
20161201|2016-09-21 08:00,21,18.63,18.67,18.48,18.5,1199
20161201|2016-09-21 08:30,21,18.46,18.48,18.28,18.37,3106
20161201|2016-09-21 09:00,21,18.35,18.4,18.28,18.3,1626
20161201|2016-09-21 09:30,21,18.28,18.5,18.28,18.47,1006
20161201|2016-09-21 10:00,21,18.47,18.55,18.38,18.47,2025
20161201|2016-09-21 10:30,21,18.49,18.59,18.45,18.57,807
20161201|2016-09-21 11:00,21,18.56,18.7,18.52,18.65,949
20161201|2016-09-21 11:30,21,18.65,18.75,18.55,18.59,1267
20161201|2016-09-21 12:00,21,18.55,18.65,18.53,18.62,657
20161201|2016-09-21 12:30,21,18.61,18.61,18.5,18.54,745
20161201|2016-09-21 13:00,21,18.54,18.55,18.23,18.33,3865
20161201|2016-09-21 13:30,21,18.33,18.36,18.03,18.05,4118
20161201|2016-09-21 14:00,21,18.04,18.12,17.93,18.05,2496
20161201|2016-09-21 14:30,21,18.01,18.05,17.9,17.95,2693
20161201|2016-09-21 15:00,21,17.95,18.15,17.9,18.15,2492
20161201|2016-09-21 15:30,22,18.1,18.1,18,18,114
20161201|2016-09-21 16:00,22,18,18.04,18,18.02,133
20161201|2016-09-21 16:30,22,18.05,18.05,18.05,18.05,9
20161201|2016-09-21 17:30,22,18.02,18.02,18.02,18.02,7
20161201|2016-09-21 18:30,22,18.05,18.05,18.05,18.05,10
20161201|2016-09-21 19:30,22,18.03,18.03,18.03,18.03,1
20161201|2016-09-21 21:00,22,18,18,18,18,1
20161201|2016-09-21 21:30,22,18.03,18.03,18,18,2
20161201|2016-09-21 22:00,22,18.01,18.01,18.01,18.01,2
20161201|2016-09-21 22:30,22,18,18,17.97,18,12
20161201|2016-09-21 23:00,22,17.97,18,17.97,18,3
20161201|2016-09-22 01:00,22,18.05,18.05,18.05,18.05,2
20161201|2016-09-22 01:30,22,18,18.01,17.97,17.98,104
20161201|2016-09-22 02:00,22,17.97,18,17.92,17.95,161
20161201|2016-09-22 02:30,22,17.95,17.98,17.94,17.95,38
20161201|2016-09-22 03:00,22,17.93,17.95,17.93,17.95,24
20161201|2016-09-22 03:30,22,17.94,17.94,17.92,17.92,2
20161201|2016-09-22 04:00,22,17.94,17.94,17.82,17.82,182
20161201|2016-09-22 04:30,22,17.83,17.85,17.8,17.85,18
20161201|2016-09-22 05:00,22,17.83,17.83,17.75,17.78,235
20161201|2016-09-22 05:30,22,17.8,17.8,17.74,17.75,68
20161201|2016-09-22 06:00,22,17.75,17.78,17.73,17.75,127
20161201|2016-09-22 06:30,22,17.72,17.75,17.7,17.72,82
20161201|2016-09-22 07:00,22,17.72,17.75,17.7,17.75,361
20161201|2016-09-22 07:30,22,17.72,17.72,17.6,17.62,447
20161201|2016-09-22 08:00,22,17.65,17.69,17.65,17.69,109
20161201|2016-09-22 08:30,22,17.67,17.7,17.6,17.65,2698
20161201|2016-09-22 09:00,22,17.6,17.77,17.6,17.64,1391
20161201|2016-09-22 09:30,22,17.64,17.75,17.6,17.67,1356
20161201|2016-09-22 10:00,22,17.7,17.75,17.65,17.72,923
20161201|2016-09-22 10:30,22,17.73,17.73,17.6,17.65,1233
20161201|2016-09-22 11:00,22,17.65,17.72,17.6,17.68,615
20161201|2016-09-22 11:30,22,17.65,17.69,17.55,17.63,947
20161201|2016-09-22 12:00,22,17.63,17.63,17.55,17.6,691
20161201|2016-09-22 12:30,22,17.62,17.7,17.55,17.65,1101
20161201|2016-09-22 13:00,22,17.65,17.78,17.6,17.7,1652
20161201|2016-09-22 13:30,22,17.69,17.69,17.6,17.6,810
20161201|2016-09-22 14:00,22,17.64,17.65,17.59,17.62,782
20161201|2016-09-22 14:30,22,17.63,17.65,17.6,17.63,1565
20161201|2016-09-22 15:00,22,17.63,17.72,17.6,17.6,1225
20161201|2016-09-22 15:30,23,17.63,17.63,17.55,17.6,177
20161201|2016-09-22 16:00,23,17.57,17.6,17.57,17.59,52
20161201|2016-09-22 17:00,23,17.55,17.57,17.55,17.55,81
20161201|2016-09-22 17:30,23,17.53,17.55,17.53,17.55,19
20161201|2016-09-22 18:00,23,17.55,17.55,17.55,17.55,9
20161201|2016-09-22 18:30,23,17.55,17.58,17.55,17.58,57
20161201|2016-09-22 19:00,23,17.57,17.6,17.55,17.55,6
20161201|2016-09-22 19:30,23,17.55,17.57,17.53,17.57,29
20161201|2016-09-22 20:00,23,17.57,17.57,17.55,17.55,12
20161201|2016-09-22 20:30,23,17.55,17.55,17.55,17.55,16
20161201|2016-09-22 21:00,23,17.52,17.55,17.52,17.55,11
20161201|2016-09-22 21:30,23,17.55,17.55,17.55,17.55,1
20161201|2016-09-22 22:30,23,17.55,17.55,17.55,17.55,6
20161201|2016-09-23 00:30,23,17.55,17.57,17.55,17.57,23
20161201|2016-09-23 01:00,23,17.55,17.55,17.55,17.55,11
20161201|2016-09-23 01:30,23,17.55,17.55,17.55,17.55,20
20161201|2016-09-23 02:00,23,17.55,17.6,17.55,17.6,34
20161201|2016-09-23 02:30,23,17.65,17.65,17.63,17.64,31
20161201|2016-09-23 03:00,23,17.65,17.66,17.63,17.66,20
20161201|2016-09-23 03:30,23,17.66,17.66,17.64,17.65,16
20161201|2016-09-23 04:00,23,17.63,17.64,17.6,17.6,43
20161201|2016-09-23 04:30,23,17.6,17.62,17.57,17.62,23
20161201|2016-09-23 05:00,23,17.64,17.64,17.6,17.6,4
20161201|2016-09-23 05:30,23,17.65,17.65,17.64,17.65,10
20161201|2016-09-23 06:00,23,17.65,17.68,17.65,17.65,15
20161201|2016-09-23 06:30,23,17.65,17.65,17.6,17.6,39
20161201|2016-09-23 07:00,23,17.6,17.62,17.5,17.58,393
20161201|2016-09-23 07:30,23,17.58,17.58,17.53,17.55,86
20161201|2016-09-23 08:00,23,17.53,17.65,17.5,17.65,237
20161201|2016-09-23 08:30,23,17.65,17.7,17.55,17.58,1374
20161201|2016-09-23 09:00,23,17.59,17.65,17.5,17.55,2368
20161201|2016-09-23 09:30,23,17.55,17.61,17.5,17.6,1353
20161201|2016-09-23 10:00,23,17.55,17.6,17.45,17.54,2090
20161201|2016-09-23 10:30,23,17.54,17.55,17.45,17.55,1119
20161201|2016-09-23 11:00,23,17.5,17.55,17.45,17.45,484
20161201|2016-09-23 11:30,23,17.5,17.5,17.4,17.44,640
20161201|2016-09-23 12:00,23,17.4,17.55,17.4,17.5,2127
20161201|2016-09-23 12:30,23,17.5,17.63,17.5,17.61,1648
20161201|2016-09-23 13:00,23,17.63,17.65,17.5,17.53,904
20161201|2016-09-23 13:30,23,17.52,17.55,17.45,17.5,1420
20161201|2016-09-23 14:00,23,17.5,17.55,17.45,17.45,861
20161201|2016-09-23 14:30,23,17.47,17.6,17.45,17.58,1857
20161201|2016-09-23 15:00,23,17.55,17.78,17.55,17.73,3256
20161201|2016-09-25 17:00,26,17.75,17.75,17.61,17.62,45
20161201|2016-09-25 17:30,26,17.64,17.64,17.63,17.63,5
20161201|2016-09-25 18:00,26,17.65,17.65,17.65,17.65,1
20161201|2016-09-25 18:30,26,17.65,17.73,17.65,17.73,10
20161201|2016-09-25 19:00,26,17.73,17.73,17.68,17.68,23
20161201|2016-09-25 20:00,26,17.7,17.72,17.7,17.72,5
20161201|2016-09-25 20:30,26,17.75,17.84,17.75,17.79,9
20161201|2016-09-25 21:00,26,17.8,17.8,17.77,17.78,12
20161201|2016-09-25 21:30,26,17.8,17.85,17.8,17.8,8
20161201|2016-09-25 22:00,26,17.8,17.8,17.79,17.79,4
20161201|2016-09-25 22:30,26,17.77,17.77,17.73,17.73,11
20161201|2016-09-25 23:00,26,17.8,17.8,17.8,17.8,19
20161201|2016-09-25 23:30,26,17.8,17.81,17.79,17.81,50
20161201|2016-09-26 00:30,26,17.82,17.85,17.82,17.82,56
20161201|2016-09-26 01:00,26,17.82,17.85,17.8,17.82,28
20161201|2016-09-26 01:30,26,17.83,17.85,17.8,17.8,33
20161201|2016-09-26 02:00,26,17.8,17.95,17.8,17.95,95
20161201|2016-09-26 02:30,26,17.95,18.12,17.93,18.04,195
20161201|2016-09-26 03:00,26,18.03,18.11,17.98,18.03,474
20161201|2016-09-26 03:30,26,18.03,18.05,17.99,18.02,157
20161201|2016-09-26 04:00,26,18.02,18.02,17.95,17.98,100
20161201|2016-09-26 04:30,26,18,18.05,18,18.05,34
20161201|2016-09-26 05:00,26,18.01,18.02,17.95,17.95,45
20161201|2016-09-26 05:30,26,17.95,17.98,17.95,17.97,13
20161201|2016-09-26 06:00,26,17.98,18,17.95,17.95,17
20161201|2016-09-26 06:30,26,17.95,17.98,17.93,17.98,93
20161201|2016-09-26 07:00,26,17.95,17.97,17.92,17.92,25
20161201|2016-09-26 07:30,26,17.95,18.05,17.95,18.02,222
20161201|2016-09-26 08:00,26,18,18.07,18,18.02,94
20161201|2016-09-26 08:30,26,18.05,18.3,18.01,18.17,2308
20161201|2016-09-26 09:00,26,18.15,18.19,18,18.13,1502
20161201|2016-09-26 09:30,26,18.11,18.11,17.95,18.04,1280
20161201|2016-09-26 10:00,26,18.04,18.13,18,18.1,1100
20161201|2016-09-26 10:30,26,18.1,18.2,18.05,18.1,1156
20161201|2016-09-26 11:00,26,18.09,18.12,18.02,18.02,562
20161201|2016-09-26 11:30,26,18.03,18.05,17.91,17.98,1034
20161201|2016-09-26 12:00,26,17.98,18.11,17.97,18.11,917
20161201|2016-09-26 12:30,26,18.14,18.2,18.05,18.09,1090
20161201|2016-09-26 13:00,26,18.07,18.09,18.03,18.04,382
20161201|2016-09-26 13:30,26,18.05,18.12,18.03,18.07,978
20161201|2016-09-26 14:00,26,18.07,18.1,17.95,17.98,1358
20161201|2016-09-26 14:30,26,17.98,18.03,17.9,18,1343
20161201|2016-09-26 15:00,26,17.99,18,17.9,17.91,1546
20161201|2016-09-26 15:30,27,17.9,17.9,17.85,17.9,268
20161201|2016-09-26 16:00,27,17.9,17.9,17.87,17.87,3
20161201|2016-09-26 16:30,27,17.87,17.87,17.87,17.87,1
20161201|2016-09-26 17:00,27,17.86,17.88,17.86,17.88,2
20161201|2016-09-26 17:30,27,17.88,17.88,17.86,17.86,5
20161201|2016-09-26 18:00,27,17.87,17.87,17.87,17.87,1
20161201|2016-09-26 18:30,27,17.89,17.89,17.89,17.89,3
20161201|2016-09-26 19:00,27,17.9,18.04,17.9,18.01,148
20161201|2016-09-26 19:30,27,18.02,18.04,17.99,18.04,76
20161201|2016-09-26 20:00,27,18,18.01,17.82,17.88,46
20161201|2016-09-26 20:30,27,17.8,17.88,17.68,17.7,212
20161201|2016-09-26 21:00,27,17.7,17.75,17.65,17.68,243
20161201|2016-09-26 21:30,27,17.65,17.67,17.61,17.65,55
20161201|2016-09-26 22:00,27,17.65,17.65,17.63,17.65,31
20161201|2016-09-26 22:30,27,17.6,17.6,17.58,17.6,31
20161201|2016-09-26 23:00,27,17.6,17.6,17.58,17.58,5
20161201|2016-09-26 23:30,27,17.6,17.6,17.6,17.6,1
20161201|2016-09-27 00:00,27,17.57,17.6,17.54,17.6,79
20161201|2016-09-27 00:30,27,17.6,17.6,17.6,17.6,7
20161201|2016-09-27 01:00,27,17.6,17.6,17.6,17.6,1
20161201|2016-09-27 02:00,27,17.6,17.65,17.57,17.65,107
20161201|2016-09-27 02:30,27,17.65,17.73,17.65,17.7,38
20161201|2016-09-27 03:00,27,17.68,17.7,17.68,17.7,9
20161201|2016-09-27 03:30,27,17.7,17.82,17.7,17.82,86
20161201|2016-09-27 04:00,27,17.82,17.95,17.82,17.9,128
20161201|2016-09-27 04:30,27,17.9,17.95,17.83,17.9,122
20161201|2016-09-27 05:00,27,17.85,17.9,17.84,17.84,29
20161201|2016-09-27 05:30,27,17.83,17.83,17.8,17.8,7
20161201|2016-09-27 06:00,27,17.77,17.8,17.77,17.8,20
20161201|2016-09-27 06:30,27,17.83,17.85,17.83,17.85,23
20161201|2016-09-27 07:00,27,17.83,17.92,17.83,17.9,86
20161201|2016-09-27 07:30,27,17.9,17.98,17.9,17.95,135
20161201|2016-09-27 08:00,27,17.95,18.13,17.95,18.05,430
20161201|2016-09-27 08:30,27,18.05,18.12,17.67,17.7,2225
20161201|2016-09-27 09:00,27,17.7,17.7,17.58,17.63,1278
20161201|2016-09-27 09:30,27,17.63,17.76,17.62,17.69,1776
20161201|2016-09-27 10:00,27,17.67,17.7,17.62,17.62,909
20161201|2016-09-27 10:30,27,17.62,17.63,17.52,17.55,914
20161201|2016-09-27 11:00,27,17.5,17.55,17.4,17.45,2296
20161201|2016-09-27 11:30,27,17.45,17.48,17.4,17.42,953
20161201|2016-09-27 12:00,27,17.42,17.46,17.38,17.4,1291
20161201|2016-09-27 12:30,27,17.39,17.5,17.35,17.45,1303
20161201|2016-09-27 13:00,27,17.43,17.45,17.35,17.42,1108
20161201|2016-09-27 13:30,27,17.45,17.45,17.39,17.4,1034
20161201|2016-09-27 14:00,27,17.43,17.52,17.39,17.49,1296
20161201|2016-09-27 14:30,27,17.5,17.55,17.35,17.42,2742
20161201|2016-09-27 15:00,27,17.42,17.49,17.35,17.49,1490
20161201|2016-09-27 15:30,28,17.45,17.48,17.4,17.4,143
20161201|2016-09-27 16:00,28,17.45,17.47,17.45,17.47,6
20161201|2016-09-27 16:30,28,17.45,17.45,17.45,17.45,24
20161201|2016-09-27 17:30,28,17.48,17.48,17.48,17.48,10
20161201|2016-09-27 18:00,28,17.48,17.52,17.48,17.5,48
20161201|2016-09-27 18:30,28,17.5,17.5,17.49,17.49,11
20161201|2016-09-27 19:00,28,17.5,17.53,17.5,17.53,9
20161201|2016-09-27 19:30,28,17.5,17.55,17.5,17.55,12
20161201|2016-09-27 20:00,28,17.55,17.62,17.55,17.6,102
20161201|2016-09-27 20:30,28,17.55,17.55,17.55,17.55,1
20161201|2016-09-27 21:00,28,17.55,17.59,17.55,17.59,6
20161201|2016-09-27 21:30,28,17.59,17.59,17.57,17.57,14
20161201|2016-09-27 22:30,28,17.59,17.6,17.58,17.6,7
20161201|2016-09-27 23:00,28,17.6,17.6,17.58,17.58,10
20161201|2016-09-27 23:30,28,17.58,17.58,17.58,17.58,10
20161201|2016-09-28 00:00,28,17.57,17.57,17.57,17.57,4
20161201|2016-09-28 00:30,28,17.55,17.55,17.55,17.55,4
20161201|2016-09-28 01:30,28,17.5,17.5,17.45,17.45,26
20161201|2016-09-28 02:00,28,17.45,17.45,17.35,17.35,133
20161201|2016-09-28 02:30,28,17.35,17.35,17.28,17.3,419
20161201|2016-09-28 03:00,28,17.3,17.3,17.29,17.3,41
20161201|2016-09-28 03:30,28,17.3,17.35,17.3,17.35,14
20161201|2016-09-28 04:00,28,17.35,17.57,17.3,17.55,207
20161201|2016-09-28 04:30,28,17.55,17.55,17.5,17.5,9
20161201|2016-09-28 05:00,28,17.5,17.5,17.48,17.5,28
20161201|2016-09-28 05:30,28,17.48,17.48,17.44,17.45,31
20161201|2016-09-28 06:00,28,17.45,17.46,17.43,17.45,20
20161201|2016-09-28 06:30,28,17.45,17.49,17.4,17.45,70
20161201|2016-09-28 07:00,28,17.46,17.46,17.4,17.42,309
20161201|2016-09-28 07:30,28,17.4,17.45,17.4,17.45,181
20161201|2016-09-28 08:00,28,17.43,17.44,17.3,17.33,528
20161201|2016-09-28 08:30,28,17.35,17.5,17.25,17.45,3399
20161201|2016-09-28 09:00,28,17.4,17.58,17.4,17.53,2567
20161201|2016-09-28 09:30,28,17.54,17.69,17.5,17.66,2806
20161201|2016-09-28 10:00,28,17.68,17.77,17.59,17.6,1263
20161201|2016-09-28 10:30,28,17.62,17.7,17.52,17.52,592
20161201|2016-09-28 11:00,28,17.5,17.58,17.47,17.48,545
20161201|2016-09-28 11:30,28,17.48,17.53,17.43,17.49,520
20161201|2016-09-28 12:00,28,17.5,17.6,17.46,17.46,422
20161201|2016-09-28 12:30,28,17.47,17.47,17.42,17.44,388
20161201|2016-09-28 13:00,28,17.45,17.49,17.27,17.32,1387
20161201|2016-09-28 13:30,28,17.3,17.35,17.2,17.25,1318
20161201|2016-09-28 14:00,28,17.28,17.35,17.25,17.25,1550
20161201|2016-09-28 14:30,28,17.27,17.33,17.24,17.26,2066
20161201|2016-09-28 15:00,28,17.27,17.35,17.25,17.3,2332
20161201|2016-09-28 15:30,29,17.3,17.32,17.28,17.3,314
20161201|2016-09-28 16:00,29,17.31,17.31,17.31,17.31,3
20161201|2016-09-28 16:30,29,17.32,17.32,17.32,17.32,4
20161201|2016-09-28 18:00,29,17.33,17.33,17.32,17.32,3
20161201|2016-09-28 19:00,29,17.31,17.35,17.31,17.31,19
20161201|2016-09-28 19:30,29,17.3,17.32,17.3,17.32,30
20161201|2016-09-28 20:00,29,17.32,17.32,17.32,17.32,1
20161201|2016-09-28 20:30,29,17.34,17.34,17.3,17.3,22
20161201|2016-09-28 21:00,29,17.3,17.32,17.3,17.32,5
20161201|2016-09-28 21:30,29,17.3,17.32,17.3,17.31,31
20161201|2016-09-28 22:30,29,17.3,17.3,17.3,17.3,5
20161201|2016-09-28 23:00,29,17.29,17.3,17.29,17.3,4
20161201|2016-09-28 23:30,29,17.3,17.3,17.3,17.3,1
20161201|2016-09-29 00:00,29,17.32,17.32,17.3,17.3,8
20161201|2016-09-29 00:30,29,17.3,17.3,17.29,17.3,10
20161201|2016-09-29 01:00,29,17.3,17.3,17.3,17.3,9
20161201|2016-09-29 01:30,29,17.3,17.32,17.28,17.31,61
20161201|2016-09-29 02:00,29,17.3,17.35,17.3,17.34,60
20161201|2016-09-29 02:30,29,17.3,17.3,17.3,17.3,20
20161201|2016-09-29 03:00,29,17.29,17.3,17.29,17.3,27
20161201|2016-09-29 03:30,29,17.29,17.3,17.29,17.3,18
20161201|2016-09-29 04:00,29,17.3,17.3,17.3,17.3,7
20161201|2016-09-29 04:30,29,17.3,17.3,17.3,17.3,7
20161201|2016-09-29 05:00,29,17.3,17.3,17.3,17.3,9
20161201|2016-09-29 05:30,29,17.3,17.31,17.3,17.31,11
20161201|2016-09-29 06:00,29,17.3,17.32,17.29,17.32,23
20161201|2016-09-29 06:30,29,17.31,17.31,17.31,17.31,2
20161201|2016-09-29 07:00,29,17.35,17.43,17.35,17.4,78
20161201|2016-09-29 07:30,29,17.4,17.41,17.38,17.4,128
20161201|2016-09-29 08:00,29,17.39,17.44,17.39,17.4,69
20161201|2016-09-29 08:30,29,17.39,17.43,17.3,17.3,1212
20161201|2016-09-29 09:00,29,17.32,17.35,17.18,17.23,1627
20161201|2016-09-29 09:30,29,17.23,17.32,17.2,17.31,1568
20161201|2016-09-29 10:00,29,17.3,17.47,17.27,17.38,1692
20161201|2016-09-29 10:30,29,17.39,17.4,17.27,17.27,1757
20161201|2016-09-29 11:00,29,17.29,17.33,17.23,17.29,1280
20161201|2016-09-29 11:30,29,17.3,17.84,17.28,17.79,2575
20161201|2016-09-29 12:00,29,17.8,18.1,17.75,17.82,4908
20161201|2016-09-29 12:30,29,17.85,18.15,17.8,18.05,2214
20161201|2016-09-29 13:00,29,18.05,18.07,17.53,17.53,3122
20161201|2016-09-29 13:30,29,17.55,17.76,17.5,17.71,2093
20161201|2016-09-29 14:00,29,17.74,17.88,17.6,17.67,2483
20161201|2016-09-29 14:30,29,17.68,17.77,17.59,17.65,3502
20161201|2016-09-29 15:00,29,17.69,17.69,17.45,17.5,2761
20161201|2016-09-29 15:30,30,17.48,17.65,17.45,17.65,399
20161201|2016-09-29 16:00,30,17.62,17.66,17.6,17.63,33
20161201|2016-09-29 16:30,30,17.63,17.67,17.62,17.67,13
20161201|2016-09-29 17:00,30,17.68,17.7,17.63,17.65,38
20161201|2016-09-29 17:30,30,17.68,17.68,17.68,17.68,1
20161201|2016-09-29 18:00,30,17.7,17.7,17.7,17.7,5
20161201|2016-09-29 18:30,30,17.7,17.73,17.67,17.69,28
20161201|2016-09-29 19:00,30,17.67,17.7,17.67,17.7,3
20161201|2016-09-29 19:30,30,17.67,17.72,17.67,17.72,9
20161201|2016-09-29 20:00,30,17.72,17.75,17.72,17.74,11
20161201|2016-09-29 20:30,30,17.75,17.8,17.74,17.8,69
20161201|2016-09-29 21:00,30,17.75,17.76,17.7,17.76,49
20161201|2016-09-29 21:30,30,17.75,17.75,17.75,17.75,20
20161201|2016-09-29 22:00,30,17.7,17.72,17.67,17.72,20
20161201|2016-09-29 23:30,30,17.75,17.75,17.75,17.75,2
20161201|2016-09-30 00:30,30,17.75,17.75,17.73,17.75,27
20161201|2016-09-30 01:00,30,17.8,17.85,17.78,17.78,48
20161201|2016-09-30 01:30,30,17.82,17.82,17.75,17.75,10
20161201|2016-09-30 02:00,30,17.78,17.97,17.78,17.87,134
20161201|2016-09-30 02:30,30,17.85,17.95,17.8,17.86,64
20161201|2016-09-30 03:00,30,17.85,17.9,17.7,17.74,216
20161201|2016-09-30 03:30,30,17.75,17.83,17.62,17.7,104
20161201|2016-09-30 04:00,30,17.65,17.7,17.62,17.7,105
20161201|2016-09-30 04:30,30,17.7,17.7,17.57,17.6,108
20161201|2016-09-30 05:00,30,17.65,17.67,17.62,17.65,19
20161201|2016-09-30 05:30,30,17.7,17.7,17.51,17.56,53
20161201|2016-09-30 06:00,30,17.55,17.63,17.54,17.6,83
20161201|2016-09-30 06:30,30,17.6,17.6,17.55,17.58,18
20161201|2016-09-30 07:00,30,17.58,17.63,17.5,17.5,322
20161201|2016-09-30 07:30,30,17.5,17.55,17.45,17.47,182
20161201|2016-09-30 08:00,30,17.49,17.55,17.43,17.45,188
20161201|2016-09-30 08:30,30,17.43,17.6,17.35,17.54,2191
20161201|2016-09-30 09:00,30,17.55,17.65,17.4,17.52,1797
20161201|2016-09-30 09:30,30,17.5,17.58,17.43,17.44,1042
20161201|2016-09-30 10:00,30,17.45,17.45,17.29,17.37,2249
20161201|2016-09-30 10:30,30,17.35,17.43,17.32,17.37,1171
20161201|2016-09-30 11:00,30,17.39,17.4,17.3,17.31,469
20161201|2016-09-30 11:30,30,17.31,17.34,17.26,17.3,668
20161201|2016-09-30 12:00,30,17.32,17.44,17.28,17.41,612
20161201|2016-09-30 12:30,30,17.42,17.44,17.28,17.3,1419
20161201|2016-09-30 13:00,30,17.32,17.35,17.27,17.33,1321
20161201|2016-09-30 13:30,30,17.33,17.35,17.27,17.34,595
20161201|2016-09-30 14:00,30,17.33,17.35,17.3,17.33,974
20161201|2016-09-30 14:30,30,17.33,17.5,17.3,17.5,2220
20161201|2016-09-30 15:00,30,17.48,17.54,17.4,17.4,2469
20161201|2016-10-02 17:00,3,17.49,17.52,17.45,17.45,63
20161201|2016-10-02 17:30,3,17.4,17.4,17.4,17.4,2
20161201|2016-10-02 18:00,3,17.4,17.4,17.4,17.4,3
20161201|2016-10-02 19:00,3,17.43,17.45,17.43,17.44,9
20161201|2016-10-02 19:30,3,17.45,17.45,17.45,17.45,1
20161201|2016-10-02 20:00,3,17.4,17.4,17.37,17.37,15
20161201|2016-10-02 20:30,3,17.4,17.4,17.4,17.4,13
20161201|2016-10-02 21:00,3,17.35,17.38,17.35,17.38,5
20161201|2016-10-02 21:30,3,17.35,17.37,17.35,17.37,14
20161201|2016-10-02 22:30,3,17.4,17.4,17.4,17.4,3
20161201|2016-10-02 23:00,3,17.4,17.4,17.4,17.4,2
20161201|2016-10-02 23:30,3,17.42,17.43,17.42,17.42,3
20161201|2016-10-03 01:00,3,17.4,17.4,17.4,17.4,2
20161201|2016-10-03 01:30,3,17.45,17.45,17.45,17.45,7
20161201|2016-10-03 02:00,3,17.45,17.53,17.43,17.45,78
20161201|2016-10-03 02:30,3,17.4,17.42,17.39,17.4,31
20161201|2016-10-03 03:00,3,17.35,17.38,17.35,17.35,43
20161201|2016-10-03 03:30,3,17.33,17.35,17.3,17.35,37
20161201|2016-10-03 04:30,3,17.35,17.35,17.33,17.35,35
20161201|2016-10-03 05:00,3,17.37,17.38,17.35,17.35,14
20161201|2016-10-03 05:30,3,17.39,17.4,17.37,17.4,28
20161201|2016-10-03 06:00,3,17.4,17.43,17.38,17.4,14
20161201|2016-10-03 06:30,3,17.4,17.43,17.4,17.43,19
20161201|2016-10-03 07:00,3,17.43,17.55,17.43,17.5,72
20161201|2016-10-03 07:30,3,17.49,17.58,17.49,17.55,221
20161201|2016-10-03 08:00,3,17.55,17.55,17.52,17.53,97
20161201|2016-10-03 08:30,3,17.53,17.62,17.48,17.55,1423
20161201|2016-10-03 09:00,3,17.54,17.55,17.4,17.49,1651
20161201|2016-10-03 09:30,3,17.48,17.48,17.32,17.37,1195
20161201|2016-10-03 10:00,3,17.35,17.45,17.34,17.38,1302
20161201|2016-10-03 10:30,3,17.4,17.55,17.37,17.44,893
20161201|2016-10-03 11:00,3,17.44,17.49,17.35,17.42,748
20161201|2016-10-03 11:30,3,17.45,17.47,17.35,17.38,1212
20161201|2016-10-03 12:00,3,17.38,17.42,17.31,17.34,1698
20161201|2016-10-03 12:30,3,17.34,17.39,17.3,17.32,912
20161201|2016-10-03 13:00,3,17.33,17.34,17.27,17.3,912
20161201|2016-10-03 13:30,3,17.32,17.35,17.27,17.29,597
20161201|2016-10-03 14:00,3,17.28,17.35,17.28,17.33,1041
20161201|2016-10-03 14:30,3,17.3,17.31,17.18,17.23,1745
20161201|2016-10-03 15:00,3,17.2,17.25,17.2,17.25,825
20161201|2016-10-03 15:30,4,17.25,17.25,17.2,17.2,65
20161201|2016-10-03 16:00,4,17.2,17.21,17.2,17.21,47
20161201|2016-10-03 17:00,4,17.2,17.2,17.19,17.2,21
20161201|2016-10-03 17:30,4,17.2,17.2,17.2,17.2,1
20161201|2016-10-03 18:00,4,17.22,17.22,17.21,17.22,10
20161201|2016-10-03 18:30,4,17.22,17.22,17.22,17.22,13
20161201|2016-10-03 19:00,4,17.25,17.25,17.2,17.2,42
20161201|2016-10-03 20:00,4,17.2,17.2,17.2,17.2,3
20161201|2016-10-04 00:30,4,17.19,17.19,17.19,17.19,1
20161201|2016-10-04 01:00,4,17.2,17.2,17.2,17.2,3
20161201|2016-10-04 01:30,4,17.18,17.18,17.17,17.17,6
20161201|2016-10-04 02:00,4,17.2,17.2,17.13,17.13,123
20161201|2016-10-04 02:30,4,17.15,17.15,17.15,17.15,4
20161201|2016-10-04 03:00,4,17.13,17.15,17.1,17.1,61
20161201|2016-10-04 03:30,4,17.1,17.15,17.1,17.15,158
20161201|2016-10-04 04:00,4,17.12,17.15,17.07,17.07,46
20161201|2016-10-04 04:30,4,17.1,17.13,17.1,17.12,24
20161201|2016-10-04 05:00,4,17.15,17.18,17.15,17.18,17
20161201|2016-10-04 05:30,4,17.2,17.22,17.2,17.22,12
20161201|2016-10-04 06:00,4,17.22,17.22,17.22,17.22,15
20161201|2016-10-04 07:00,4,17.22,17.22,17.22,17.22,7
20161201|2016-10-04 07:30,4,17.25,17.25,17.2,17.2,49
20161201|2016-10-04 08:00,4,17.2,17.21,17.15,17.17,75
20161201|2016-10-04 08:30,4,17.15,17.2,17,17,3086
20161201|2016-10-04 09:00,4,17.02,17.28,17,17.14,1503
20161201|2016-10-04 09:30,4,17.14,17.14,17,17.07,2006
20161201|2016-10-04 10:00,4,17.07,17.3,17.07,17.1,1693
20161201|2016-10-04 10:30,4,17.1,17.24,17.06,17.2,2313
20161201|2016-10-04 11:00,4,17.22,17.25,17.12,17.19,1004
20161201|2016-10-04 11:30,4,17.17,17.24,17.13,17.24,1075
20161201|2016-10-04 12:00,4,17.23,17.49,17.21,17.38,1648
20161201|2016-10-04 12:30,4,17.4,17.43,17.27,17.39,910
20161201|2016-10-04 13:00,4,17.38,17.42,17.24,17.35,1084
20161201|2016-10-04 13:30,4,17.35,17.44,17.26,17.42,1233
20161201|2016-10-04 14:00,4,17.4,17.47,17.24,17.24,1663
20161201|2016-10-04 14:30,4,17.24,17.27,17.1,17.12,2888
20161201|2016-10-04 15:00,4,17.12,17.15,17.02,17.05,2196
20161201|2016-10-04 15:30,5,17.05,17.1,17.05,17.05,91
20161201|2016-10-04 16:00,5,17.1,17.11,17.09,17.11,33
20161201|2016-10-04 16:30,5,17.1,17.1,17.1,17.1,5
20161201|2016-10-04 17:00,5,17.1,17.1,17.09,17.1,36
20161201|2016-10-04 17:30,5,17.09,17.09,17.08,17.08,43
20161201|2016-10-04 18:00,5,17.1,17.1,17.1,17.1,5
20161201|2016-10-04 18:30,5,17.1,17.12,17.1,17.12,27
20161201|2016-10-04 19:30,5,17.13,17.13,17.1,17.12,40
20161201|2016-10-04 20:00,5,17.1,17.12,17.07,17.09,95
20161201|2016-10-04 21:00,5,17.07,17.07,17.03,17.07,22
20161201|2016-10-04 21:30,5,17.07,17.07,17.03,17.05,53
20161201|2016-10-04 23:00,5,17.04,17.05,17.04,17.05,10
20161201|2016-10-04 23:30,5,17.05,17.1,17.04,17.1,39
20161201|2016-10-05 00:00,5,17.07,17.07,17.07,17.07,14
20161201|2016-10-05 01:00,5,17.1,17.11,17.06,17.1,37
20161201|2016-10-05 01:30,5,17.1,17.11,17.06,17.09,43
20161201|2016-10-05 02:00,5,17.07,17.2,17.05,17.1,155
20161201|2016-10-05 02:30,5,17.1,17.1,17.05,17.1,29
20161201|2016-10-05 03:00,5,17.1,17.1,17.05,17.07,33
20161201|2016-10-05 03:30,5,17.08,17.1,17.05,17.1,18
20161201|2016-10-05 04:00,5,17.05,17.05,17.05,17.05,3
20161201|2016-10-05 04:30,5,17.09,17.09,17.09,17.09,2
20161201|2016-10-05 05:00,5,17.06,17.09,17.06,17.09,3
20161201|2016-10-05 05:30,5,17.1,17.11,17.09,17.09,27
20161201|2016-10-05 06:00,5,17.05,17.06,17.05,17.05,13
20161201|2016-10-05 06:30,5,17.07,17.07,16.97,16.98,291
20161201|2016-10-05 07:00,5,16.99,17.03,16.92,16.98,273
20161201|2016-10-05 07:30,5,16.95,17.08,16.95,17.05,368
20161201|2016-10-05 08:00,5,17.07,17.15,17.01,17.03,399
20161201|2016-10-05 08:30,5,17.03,17.1,17,17,1828
20161201|2016-10-05 09:00,5,17.04,17.1,17,17.05,1320
20161201|2016-10-05 09:30,5,17.05,17.12,17.02,17.08,1014
20161201|2016-10-05 10:00,5,17.09,17.1,17.03,17.08,591
20161201|2016-10-05 10:30,5,17.1,17.1,17.03,17.08,605
20161201|2016-10-05 11:00,5,17.08,17.1,17.03,17.09,470
20161201|2016-10-05 11:30,5,17.05,17.1,17.05,17.09,399
20161201|2016-10-05 12:00,5,17.09,17.14,17.05,17.12,518
20161201|2016-10-05 12:30,5,17.14,17.14,17.07,17.09,412
20161201|2016-10-05 13:00,5,17.1,17.14,17.08,17.13,536
20161201|2016-10-05 13:30,5,17.13,17.18,17.1,17.13,795
20161201|2016-10-05 14:00,5,17.13,17.2,17.05,17.17,1392
20161201|2016-10-05 14:30,5,17.17,17.23,17.15,17.18,1096
20161201|2016-10-05 15:00,5,17.2,17.22,17.1,17.12,827
20161201|2016-10-05 15:30,6,17.2,17.22,17.15,17.17,106
20161201|2016-10-05 16:30,6,17.17,17.18,17.17,17.18,3
20161201|2016-10-05 19:00,6,17.15,17.15,17.15,17.15,36
20161201|2016-10-05 19:30,6,17.15,17.15,17.15,17.15,2
20161201|2016-10-05 20:30,6,17.2,17.22,17.2,17.22,8
20161201|2016-10-05 21:00,6,17.2,17.23,17.2,17.23,26
20161201|2016-10-05 21:30,6,17.22,17.22,17.22,17.22,5
20161201|2016-10-05 23:30,6,17.22,17.22,17.22,17.22,6
20161201|2016-10-06 00:00,6,17.2,17.2,17.2,17.2,1
20161201|2016-10-06 01:00,6,17.22,17.22,17.17,17.2,37
20161201|2016-10-06 01:30,6,17.15,17.15,17.11,17.13,43
20161201|2016-10-06 02:00,6,17.11,17.15,17.11,17.15,47
20161201|2016-10-06 02:30,6,17.15,17.15,17.15,17.15,2
20161201|2016-10-06 03:00,6,17.15,17.15,17.15,17.15,6
20161201|2016-10-06 03:30,6,17.15,17.15,17.13,17.15,8
20161201|2016-10-06 04:00,6,17.15,17.2,17.15,17.2,19
20161201|2016-10-06 04:30,6,17.2,17.27,17.2,17.25,78
20161201|2016-10-06 05:30,6,17.25,17.25,17.25,17.25,10
20161201|2016-10-06 06:00,6,17.26,17.26,17.26,17.26,14
20161201|2016-10-06 06:30,6,17.25,17.27,17.2,17.25,109
20161201|2016-10-06 07:00,6,17.25,17.29,17.25,17.27,26
20161201|2016-10-06 07:30,6,17.28,17.28,17.25,17.25,10
20161201|2016-10-06 08:00,6,17.27,17.28,17.2,17.28,107
20161201|2016-10-06 08:30,6,17.25,17.35,17.21,17.27,1360
20161201|2016-10-06 09:00,6,17.29,17.3,17.17,17.18,1601
20161201|2016-10-06 09:30,6,17.18,17.25,17.17,17.19,909
20161201|2016-10-06 10:00,6,17.2,17.3,17.17,17.17,1257
20161201|2016-10-06 10:30,6,17.19,17.24,17.08,17.15,1155
20161201|2016-10-06 11:00,6,17.12,17.15,17.05,17.1,723
20161201|2016-10-06 11:30,6,17.09,17.11,17.05,17.11,487
20161201|2016-10-06 12:00,6,17.1,17.14,17.07,17.08,545
20161201|2016-10-06 12:30,6,17.1,17.1,17.03,17.07,602
20161201|2016-10-06 13:00,6,17.08,17.1,17.02,17.05,716
20161201|2016-10-06 13:30,6,17.05,17.09,17.03,17.09,743
20161201|2016-10-06 14:00,6,17.09,17.12,17.05,17.1,612
20161201|2016-10-06 14:30,6,17.1,17.15,17.07,17.13,2057
20161201|2016-10-06 15:00,6,17.12,17.15,17.08,17.09,1666
20161201|2016-10-06 15:30,7,17.1,17.15,17.1,17.15,140
20161201|2016-10-06 16:00,7,17.12,17.12,17.11,17.11,21
20161201|2016-10-06 17:00,7,17.15,17.15,17.15,17.15,1
20161201|2016-10-06 17:30,7,17.11,17.13,17.11,17.13,7
20161201|2016-10-06 18:00,7,17.15,17.16,17.14,17.15,65
20161201|2016-10-06 18:30,7,17.19,17.19,17.17,17.17,4
20161201|2016-10-06 19:00,7,17.2,17.22,17.18,17.18,19
20161201|2016-10-06 19:30,7,17.18,17.22,17.17,17.2,110
20161201|2016-10-06 20:00,7,17.22,17.22,17.22,17.22,3
20161201|2016-10-06 20:30,7,17.24,17.24,17.22,17.22,20
20161201|2016-10-06 21:00,7,17.2,17.2,17.2,17.2,1
20161201|2016-10-06 21:30,7,17.2,17.22,17.2,17.21,18
20161201|2016-10-06 22:00,7,17.2,17.22,17.19,17.22,8
20161201|2016-10-07 00:00,7,17.2,17.22,17.2,17.22,21
20161201|2016-10-07 01:00,7,17.22,17.3,17.22,17.25,297
20161201|2016-10-07 01:30,7,17.25,17.27,17.2,17.2,43
20161201|2016-10-07 02:00,7,17.22,17.3,17.22,17.3,46
20161201|2016-10-07 02:30,7,17.29,17.33,17.27,17.3,120
20161201|2016-10-07 03:00,7,17.26,17.27,17.22,17.22,34
20161201|2016-10-07 03:30,7,17.24,17.25,17.22,17.25,30
20161201|2016-10-07 04:00,7,17.22,17.26,17.22,17.23,49
20161201|2016-10-07 04:30,7,17.25,17.25,17.2,17.25,39
20161201|2016-10-07 05:00,7,17.28,17.4,17.28,17.36,192
20161201|2016-10-07 05:30,7,17.37,17.38,17.33,17.33,52
20161201|2016-10-07 06:00,7,17.3,17.33,17.25,17.25,44
20161201|2016-10-07 06:30,7,17.25,17.26,17.24,17.26,69
20161201|2016-10-07 07:00,7,17.25,17.3,17.15,17.15,610
20161201|2016-10-07 07:30,7,17.2,17.2,16.98,17.05,1978
20161201|2016-10-07 08:00,7,17.08,17.17,17,17.16,1012
20161201|2016-10-07 08:30,7,17.15,17.34,17.1,17.25,2334
20161201|2016-10-07 09:00,7,17.25,17.27,17.12,17.18,976
20161201|2016-10-07 09:30,7,17.16,17.25,17.15,17.23,827
20161201|2016-10-07 10:00,7,17.24,17.3,17.21,17.27,486
20161201|2016-10-07 10:30,7,17.26,17.45,17.22,17.32,2565
20161201|2016-10-07 11:00,7,17.35,17.4,17.26,17.35,882
20161201|2016-10-07 11:30,7,17.39,17.4,17.26,17.26,926
20161201|2016-10-07 12:00,7,17.26,17.31,17.17,17.22,1186
20161201|2016-10-07 12:30,7,17.2,17.23,17.13,17.17,1072
20161201|2016-10-07 13:00,7,17.18,17.23,17.12,17.18,684
20161201|2016-10-07 13:30,7,17.18,17.19,17.15,17.19,420
20161201|2016-10-07 14:00,7,17.19,17.23,17.16,17.17,597
20161201|2016-10-07 14:30,7,17.17,17.23,17.15,17.19,1539
20161201|2016-10-07 15:00,7,17.2,17.3,17.18,17.27,1379
20161201|2016-10-09 17:00,10,17.2,17.2,17.05,17.05,139
20161201|2016-10-09 17:30,10,17.05,17.07,17.02,17.05,32
20161201|2016-10-09 18:00,10,17.09,17.09,17.09,17.09,2
20161201|2016-10-09 18:30,10,17.09,17.09,17.09,17.09,1
20161201|2016-10-09 19:00,10,17.1,17.1,17.08,17.08,14
20161201|2016-10-09 20:00,10,17.05,17.05,17,17.05,16
20161201|2016-10-09 20:30,10,17.05,17.1,17.05,17.1,15
20161201|2016-10-09 21:00,10,17.05,17.07,17.05,17.07,5
20161201|2016-10-09 21:30,10,17.1,17.1,17.1,17.1,1
20161201|2016-10-09 22:00,10,17.1,17.1,17.1,17.1,4
20161201|2016-10-09 22:30,10,17.05,17.05,17.05,17.05,5
20161201|2016-10-10 00:00,10,17.05,17.05,17.05,17.05,2
20161201|2016-10-10 02:00,10,17.05,17.15,17.04,17.15,107
20161201|2016-10-10 02:30,10,17.15,17.15,17.1,17.1,79
20161201|2016-10-10 03:00,10,17.1,17.15,17.1,17.15,53
20161201|2016-10-10 03:30,10,17.1,17.1,17.05,17.05,29
20161201|2016-10-10 04:00,10,17.05,17.05,17.02,17.02,24
20161201|2016-10-10 04:30,10,17,17.02,16.97,16.97,58
20161201|2016-10-10 05:00,10,16.97,17,16.97,17,142
20161201|2016-10-10 06:00,10,17,17.02,16.97,17,58
20161201|2016-10-10 06:30,10,16.97,16.97,16.97,16.97,3
20161201|2016-10-10 07:00,10,17,17,16.99,17,55
20161201|2016-10-10 07:30,10,17,17.04,16.96,16.99,226
20161201|2016-10-10 08:00,10,16.99,17.05,16.99,17.02,65
20161201|2016-10-10 08:30,10,17.02,17.07,16.95,16.99,1110
20161201|2016-10-10 09:00,10,16.99,17.02,16.93,16.98,1100
20161201|2016-10-10 09:30,10,16.98,17,16.93,16.98,936
20161201|2016-10-10 10:00,10,16.98,17.03,16.96,16.98,714
20161201|2016-10-10 10:30,10,16.98,17.05,16.95,17.03,888
20161201|2016-10-10 11:00,10,17.03,17.05,17.01,17.03,414
20161201|2016-10-10 11:30,10,17.03,17.04,16.98,16.99,349
20161201|2016-10-10 12:00,10,16.99,17,16.95,16.98,280
20161201|2016-10-10 12:30,10,16.98,17,16.96,16.98,210
20161201|2016-10-10 13:00,10,16.98,16.98,16.89,16.92,1612
20161201|2016-10-10 13:30,10,16.92,16.93,16.87,16.92,1231
20161201|2016-10-10 14:00,10,16.9,16.95,16.88,16.93,136
20161201|2016-10-10 14:30,10,16.93,16.98,16.9,16.93,1385
20161201|2016-10-10 15:00,10,16.93,16.95,16.9,16.94,1413
20161201|2016-10-10 15:30,11,16.9,16.95,16.9,16.9,187
20161201|2016-10-10 16:30,11,16.9,16.9,16.9,16.9,4
20161201|2016-10-10 17:30,11,16.9,16.9,16.9,16.9,7
20161201|2016-10-10 18:00,11,16.9,16.9,16.9,16.9,9
20161201|2016-10-10 19:30,11,16.93,16.93,16.93,16.93,7
20161201|2016-10-10 20:00,11,16.93,16.93,16.93,16.93,1
20161201|2016-10-10 20:30,11,16.9,16.9,16.9,16.9,2
20161201|2016-10-10 21:00,11,16.95,17.01,16.95,17,30
20161201|2016-10-10 21:30,11,17.05,17.05,17.01,17.01,5
20161201|2016-10-10 22:00,11,17.05,17.1,17.03,17.1,72
20161201|2016-10-10 22:30,11,17.06,17.08,17.06,17.08,3
20161201|2016-10-10 23:00,11,17.05,17.05,17.05,17.05,1
20161201|2016-10-11 00:30,11,17.1,17.1,17.07,17.1,30
20161201|2016-10-11 01:00,11,17.08,17.1,17.08,17.09,9
20161201|2016-10-11 01:30,11,17.07,17.08,17.05,17.05,14
20161201|2016-10-11 02:00,11,17.05,17.05,17.03,17.05,7
20161201|2016-10-11 02:30,11,17.1,17.1,17.1,17.1,3
20161201|2016-10-11 03:00,11,17.05,17.06,17.05,17.06,34
20161201|2016-10-11 03:30,11,17.08,17.1,17.08,17.1,27
20161201|2016-10-11 04:00,11,17.1,17.1,17.08,17.08,12
20161201|2016-10-11 04:30,11,17.05,17.07,17.05,17.05,165
20161201|2016-10-11 05:00,11,17.07,17.08,17.05,17.05,14
20161201|2016-10-11 06:00,11,17.03,17.05,17,17.02,182
20161201|2016-10-11 06:30,11,17,17.05,16.95,17.04,277
20161201|2016-10-11 07:00,11,17.01,17.1,17.01,17.03,236
20161201|2016-10-11 07:30,11,17.05,17.05,17.02,17.03,124
20161201|2016-10-11 08:00,11,17.05,17.1,17.02,17.02,546
20161201|2016-10-11 08:30,11,17.02,17.2,17,17.13,3519
20161201|2016-10-11 09:00,11,17.13,17.24,17.1,17.2,3608
20161201|2016-10-11 09:30,11,17.18,17.3,17.13,17.28,1913
20161201|2016-10-11 10:00,11,17.28,17.45,17.27,17.38,2903
20161201|2016-10-11 10:30,11,17.39,17.4,17.25,17.27,1789
20161201|2016-10-11 11:00,11,17.27,17.35,17.23,17.28,1041
20161201|2016-10-11 11:30,11,17.28,17.33,17.22,17.25,1067
20161201|2016-10-11 12:00,11,17.25,17.48,17.25,17.38,1498
20161201|2016-10-11 12:30,11,17.38,17.57,17.35,17.57,1961
20161201|2016-10-11 13:00,11,17.57,17.7,17.47,17.6,3640
20161201|2016-10-11 13:30,11,17.6,17.68,17.47,17.52,2925
20161201|2016-10-11 14:00,11,17.52,17.59,17.4,17.47,1851
20161201|2016-10-11 14:30,11,17.45,17.52,17.33,17.47,1933
20161201|2016-10-11 15:00,11,17.47,17.5,17.35,17.43,2730
20161201|2016-10-11 15:30,12,17.4,17.45,17.39,17.4,99
20161201|2016-10-11 16:00,12,17.4,17.45,17.4,17.45,3
20161201|2016-10-11 16:30,12,17.45,17.45,17.42,17.42,56
20161201|2016-10-11 17:00,12,17.42,17.5,17.42,17.5,59
20161201|2016-10-11 17:30,12,17.45,17.45,17.43,17.43,72
20161201|2016-10-11 18:00,12,17.43,17.45,17.43,17.45,6
20161201|2016-10-11 18:30,12,17.4,17.43,17.4,17.43,52
20161201|2016-10-11 19:00,12,17.4,17.4,17.32,17.32,37
20161201|2016-10-11 19:30,12,17.3,17.3,17.3,17.3,21
20161201|2016-10-11 20:00,12,17.3,17.3,17.2,17.25,58
20161201|2016-10-11 20:30,12,17.25,17.25,17.25,17.25,21
20161201|2016-10-11 21:30,12,17.25,17.26,17.22,17.22,6
20161201|2016-10-11 22:00,12,17.26,17.29,17.26,17.29,11
20161201|2016-10-11 23:00,12,17.29,17.3,17.29,17.3,8
20161201|2016-10-11 23:30,12,17.28,17.28,17.27,17.27,7
20161201|2016-10-12 00:00,12,17.27,17.27,17.27,17.27,4
20161201|2016-10-12 00:30,12,17.3,17.3,17.3,17.3,1
20161201|2016-10-12 01:00,12,17.3,17.3,17.25,17.25,5
20161201|2016-10-12 01:30,12,17.3,17.35,17.3,17.35,33
20161201|2016-10-12 02:00,12,17.38,17.48,17.37,17.48,222
20161201|2016-10-12 02:30,12,17.5,17.54,17.45,17.5,61
20161201|2016-10-12 03:00,12,17.49,17.5,17.42,17.44,99
20161201|2016-10-12 03:30,12,17.49,17.49,17.45,17.47,28
20161201|2016-10-12 04:00,12,17.45,17.45,17.4,17.4,68
20161201|2016-10-12 04:30,12,17.41,17.48,17.41,17.45,24
20161201|2016-10-12 05:00,12,17.45,17.49,17.43,17.45,39
20161201|2016-10-12 05:30,12,17.45,17.45,17.4,17.42,114
20161201|2016-10-12 06:00,12,17.42,17.42,17.35,17.36,138
20161201|2016-10-12 06:30,12,17.38,17.44,17.35,17.44,482
20161201|2016-10-12 07:00,12,17.42,17.53,17.4,17.52,259
20161201|2016-10-12 07:30,12,17.55,17.56,17.45,17.45,292
20161201|2016-10-12 08:00,12,17.5,17.5,17.35,17.35,1423
20161201|2016-10-12 08:30,12,17.4,17.6,17.3,17.32,4332
20161201|2016-10-12 09:00,12,17.32,17.4,17.25,17.25,2235
20161201|2016-10-12 09:30,12,17.28,17.45,17.25,17.42,1500
20161201|2016-10-12 10:00,12,17.43,17.47,17.37,17.43,846
20161201|2016-10-12 10:30,12,17.44,17.45,17.37,17.43,709
20161201|2016-10-12 11:00,12,17.44,17.45,17.28,17.32,873
20161201|2016-10-12 11:30,12,17.32,17.33,17.26,17.27,617
20161201|2016-10-12 12:00,12,17.3,17.35,17.22,17.23,732
20161201|2016-10-12 12:30,12,17.23,17.3,17.21,17.22,1531
20161201|2016-10-12 13:00,12,17.25,17.37,17.15,17.3,2669
20161201|2016-10-12 13:30,12,17.3,17.35,17.22,17.34,1053
20161201|2016-10-12 14:00,12,17.35,17.39,17.3,17.35,990
20161201|2016-10-12 14:30,12,17.38,17.52,17.37,17.5,2860
20161201|2016-10-12 15:00,12,17.5,17.65,17.48,17.63,2040
20161201|2016-10-12 15:30,13,17.6,17.68,17.58,17.65,483
20161201|2016-10-12 16:00,13,17.65,17.67,17.63,17.63,53
20161201|2016-10-12 16:30,13,17.63,17.67,17.63,17.67,8
20161201|2016-10-12 17:00,13,17.65,17.7,17.65,17.7,27
20161201|2016-10-12 17:30,13,17.68,17.7,17.68,17.68,17
20161201|2016-10-12 18:00,13,17.68,17.68,17.68,17.68,10
20161201|2016-10-12 18:30,13,17.65,17.66,17.64,17.65,16
20161201|2016-10-12 19:00,13,17.6,17.63,17.6,17.63,28
20161201|2016-10-12 19:30,13,17.63,17.65,17.63,17.65,13
20161201|2016-10-12 20:00,13,17.6,17.75,17.6,17.74,96
20161201|2016-10-12 20:30,13,17.74,17.77,17.7,17.75,108
20161201|2016-10-12 21:00,13,17.75,17.93,17.75,17.87,344
20161201|2016-10-12 21:30,13,17.85,17.99,17.85,17.94,295
20161201|2016-10-12 22:00,13,17.94,17.94,17.9,17.9,17
20161201|2016-10-12 22:30,13,17.94,17.94,17.89,17.9,23
20161201|2016-10-12 23:00,13,17.9,17.9,17.89,17.89,9
20161201|2016-10-12 23:30,13,17.92,17.92,17.88,17.88,39
20161201|2016-10-13 00:00,13,17.89,17.94,17.89,17.93,32
20161201|2016-10-13 00:30,13,17.93,17.95,17.93,17.95,50
20161201|2016-10-13 01:00,13,17.95,17.95,17.91,17.91,64
20161201|2016-10-13 01:30,13,17.9,17.95,17.9,17.92,30
20161201|2016-10-13 02:00,13,17.95,18,17.9,17.95,512
20161201|2016-10-13 02:30,13,17.95,18.05,17.93,18.03,719
20161201|2016-10-13 03:00,13,18.01,18.01,17.9,17.92,215
20161201|2016-10-13 03:30,13,17.92,17.92,17.85,17.85,40
20161201|2016-10-13 04:00,13,17.84,17.9,17.82,17.85,27
20161201|2016-10-13 04:30,13,17.87,17.88,17.79,17.88,81
20161201|2016-10-13 05:00,13,17.88,17.97,17.88,17.96,265
20161201|2016-10-13 05:30,13,17.95,17.95,17.92,17.93,33
20161201|2016-10-13 06:00,13,17.93,17.93,17.92,17.93,18
20161201|2016-10-13 06:30,13,17.93,17.95,17.85,17.89,162
20161201|2016-10-13 07:00,13,17.85,17.98,17.83,17.93,386
20161201|2016-10-13 07:30,13,17.94,18.08,17.91,18,527
20161201|2016-10-13 08:00,13,18,18,17.87,17.95,722
20161201|2016-10-13 08:30,13,17.95,18.26,17.95,18.16,5493
20161201|2016-10-13 09:00,13,18.15,18.28,18.02,18.14,6609
20161201|2016-10-13 09:30,13,18.13,18.23,17.97,18.09,3790
20161201|2016-10-13 10:00,13,18.1,18.23,17.9,17.92,7447
20161201|2016-10-13 10:30,13,17.9,18.05,17.86,18.04,2594
20161201|2016-10-13 11:00,13,18.03,18.06,17.93,18,1926
20161201|2016-10-13 11:30,13,18,18,17.74,17.88,3459
20161201|2016-10-13 12:00,13,17.88,18.03,17.86,17.91,1523
20161201|2016-10-13 12:30,13,17.9,17.99,17.72,17.76,2232
20161201|2016-10-13 13:00,13,17.75,17.79,17.65,17.69,3174
20161201|2016-10-13 13:30,13,17.68,17.73,17.58,17.61,1278
20161201|2016-10-13 14:00,13,17.62,17.73,17.62,17.7,1292
20161201|2016-10-13 14:30,13,17.7,17.83,17.65,17.77,1458
20161201|2016-10-13 15:00,13,17.75,17.85,17.75,17.84,1389
20161201|2016-10-13 15:30,14,17.8,17.84,17.79,17.8,83
20161201|2016-10-13 16:30,14,17.82,17.82,17.8,17.8,11
20161201|2016-10-13 17:00,14,17.8,17.81,17.79,17.79,48
20161201|2016-10-13 17:30,14,17.79,17.79,17.78,17.79,12
20161201|2016-10-13 18:00,14,17.79,17.79,17.78,17.78,4
20161201|2016-10-13 18:30,14,17.8,17.8,17.8,17.8,6
20161201|2016-10-13 19:00,14,17.8,17.85,17.78,17.84,20
20161201|2016-10-13 19:30,14,17.85,17.89,17.85,17.89,10
20161201|2016-10-13 20:00,14,17.84,17.84,17.8,17.8,49
20161201|2016-10-13 20:30,14,17.8,17.81,17.75,17.8,25
20161201|2016-10-13 21:00,14,17.8,17.88,17.8,17.85,60
20161201|2016-10-13 21:30,14,17.85,17.85,17.8,17.8,13
20161201|2016-10-13 22:00,14,17.8,17.8,17.8,17.8,3
20161201|2016-10-13 23:00,14,17.8,17.8,17.8,17.8,6
20161201|2016-10-14 00:00,14,17.77,17.8,17.77,17.8,29
20161201|2016-10-14 00:30,14,17.79,17.79,17.79,17.79,1
20161201|2016-10-14 01:00,14,17.75,17.76,17.73,17.75,59
20161201|2016-10-14 01:30,14,17.75,17.77,17.7,17.77,203
20161201|2016-10-14 02:00,14,17.77,17.77,17.69,17.7,153
20161201|2016-10-14 02:30,14,17.7,17.77,17.67,17.73,162
20161201|2016-10-14 03:00,14,17.72,17.75,17.72,17.75,59
20161201|2016-10-14 03:30,14,17.75,17.8,17.67,17.67,189
20161201|2016-10-14 04:00,14,17.68,17.72,17.61,17.65,127
20161201|2016-10-14 04:30,14,17.61,17.65,17.5,17.53,370
20161201|2016-10-14 05:00,14,17.55,17.55,17.5,17.52,145
20161201|2016-10-14 05:30,14,17.5,17.5,17.35,17.45,230
20161201|2016-10-14 06:00,14,17.45,17.5,17.45,17.48,59
20161201|2016-10-14 06:30,14,17.5,17.52,17.44,17.44,447
20161201|2016-10-14 07:00,14,17.45,17.56,17.42,17.5,313
20161201|2016-10-14 07:30,14,17.5,17.55,17.45,17.5,297
20161201|2016-10-14 08:00,14,17.5,17.54,17.42,17.42,246
20161201|2016-10-14 08:30,14,17.42,17.5,17.37,17.49,2880
20161201|2016-10-14 09:00,14,17.49,17.54,17.35,17.37,3960
20161201|2016-10-14 09:30,14,17.39,17.42,17.3,17.4,2307
20161201|2016-10-14 10:00,14,17.4,17.5,17.37,17.47,3537
20161201|2016-10-14 10:30,14,17.47,17.62,17.45,17.59,2415
20161201|2016-10-14 11:00,14,17.6,17.68,17.55,17.56,1831
20161201|2016-10-14 11:30,14,17.57,17.6,17.5,17.52,1206
20161201|2016-10-14 12:00,14,17.52,17.6,17.37,17.45,2410
20161201|2016-10-14 12:30,14,17.42,17.48,17.35,17.43,2073
20161201|2016-10-14 13:00,14,17.42,17.48,17.35,17.4,2149
20161201|2016-10-14 13:30,14,17.38,17.53,17.35,17.5,1579
20161201|2016-10-14 14:00,14,17.53,17.53,17.42,17.5,2188
20161201|2016-10-14 14:30,14,17.52,17.65,17.4,17.63,4389
20161201|2016-10-14 15:00,14,17.62,17.75,17.57,17.64,1731
20161201|2016-10-16 17:00,17,17.6,17.66,17.6,17.65,25
20161201|2016-10-16 17:30,17,17.7,17.86,17.7,17.8,121
20161201|2016-10-16 18:00,17,17.8,17.8,17.8,17.8,1
20161201|2016-10-16 18:30,17,17.77,17.77,17.75,17.75,3
20161201|2016-10-16 19:00,17,17.75,17.75,17.75,17.75,21
20161201|2016-10-16 19:30,17,17.75,17.75,17.75,17.75,3
20161201|2016-10-16 20:00,17,17.8,17.85,17.8,17.85,33
20161201|2016-10-16 20:30,17,17.85,17.87,17.8,17.83,66
20161201|2016-10-16 21:00,17,17.8,17.8,17.78,17.78,45
20161201|2016-10-16 21:30,17,17.75,17.78,17.71,17.71,10
20161201|2016-10-16 22:30,17,17.7,17.7,17.7,17.7,28
20161201|2016-10-16 23:00,17,17.75,17.75,17.71,17.74,6
20161201|2016-10-16 23:30,17,17.75,17.75,17.75,17.75,2
20161201|2016-10-17 00:00,17,17.75,17.75,17.75,17.75,1
20161201|2016-10-17 00:30,17,17.74,17.74,17.7,17.73,5
20161201|2016-10-17 01:00,17,17.78,17.8,17.78,17.8,6
20161201|2016-10-17 01:30,17,17.75,17.75,17.71,17.75,8
20161201|2016-10-17 02:00,17,17.75,17.8,17.72,17.73,88
20161201|2016-10-17 02:30,17,17.75,17.78,17.62,17.67,181
20161201|2016-10-17 03:00,17,17.67,17.75,17.65,17.7,85
20161201|2016-10-17 03:30,17,17.7,17.72,17.67,17.67,30
20161201|2016-10-17 04:00,17,17.69,17.78,17.69,17.78,23
20161201|2016-10-17 04:30,17,17.71,17.76,17.71,17.75,10
20161201|2016-10-17 05:00,17,17.75,17.75,17.71,17.71,8
20161201|2016-10-17 05:30,17,17.72,17.73,17.66,17.67,116
20161201|2016-10-17 06:00,17,17.65,17.69,17.55,17.56,303
20161201|2016-10-17 06:30,17,17.55,17.62,17.5,17.55,186
20161201|2016-10-17 07:00,17,17.55,17.55,17.51,17.54,74
20161201|2016-10-17 07:30,17,17.53,17.6,17.5,17.54,433
20161201|2016-10-17 08:00,17,17.55,17.55,17.45,17.47,1009
20161201|2016-10-17 08:30,17,17.45,17.6,17.3,17.53,6832
20161201|2016-10-17 09:00,17,17.5,17.55,17.36,17.38,2903
20161201|2016-10-17 09:30,17,17.39,17.52,17.35,17.46,3516
20161201|2016-10-17 10:00,17,17.46,17.55,17.43,17.51,3070
20161201|2016-10-17 10:30,17,17.52,17.55,17.43,17.48,1747
20161201|2016-10-17 11:00,17,17.48,17.55,17.42,17.49,2294
20161201|2016-10-17 11:30,17,17.52,17.55,17.47,17.51,701
20161201|2016-10-17 12:00,17,17.51,17.65,17.47,17.63,694
20161201|2016-10-17 12:30,17,17.62,17.68,17.55,17.65,633
20161201|2016-10-17 13:00,17,17.65,17.65,17.53,17.55,1348
20161201|2016-10-17 13:30,17,17.55,17.6,17.47,17.48,851
20161201|2016-10-17 14:00,17,17.48,17.55,17.47,17.52,1038
20161201|2016-10-17 14:30,17,17.55,17.58,17.5,17.5,1609
20161201|2016-10-17 15:00,17,17.53,17.54,17.4,17.44,1769
20161201|2016-10-17 15:30,18,17.45,17.5,17.45,17.5,74
20161201|2016-10-17 16:00,18,17.47,17.47,17.42,17.43,33
20161201|2016-10-17 16:30,18,17.43,17.44,17.43,17.43,5
20161201|2016-10-17 17:00,18,17.45,17.45,17.45,17.45,17
20161201|2016-10-17 17:30,18,17.45,17.45,17.45,17.45,26
20161201|2016-10-17 18:00,18,17.45,17.45,17.45,17.45,2
20161201|2016-10-17 18:30,18,17.45,17.45,17.45,17.45,2
20161201|2016-10-17 19:00,18,17.45,17.45,17.4,17.4,20
20161201|2016-10-17 19:30,18,17.4,17.45,17.4,17.43,52
20161201|2016-10-17 20:00,18,17.4,17.4,17.35,17.35,16
20161201|2016-10-17 20:30,18,17.38,17.38,17.35,17.38,22
20161201|2016-10-17 21:00,18,17.38,17.4,17.37,17.37,20
20161201|2016-10-17 21:30,18,17.38,17.38,17.38,17.38,2
20161201|2016-10-17 22:00,18,17.38,17.4,17.37,17.4,6
20161201|2016-10-17 22:30,18,17.37,17.4,17.36,17.38,9
20161201|2016-10-17 23:00,18,17.38,17.38,17.38,17.38,2
20161201|2016-10-17 23:30,18,17.4,17.4,17.4,17.4,1
20161201|2016-10-18 00:00,18,17.37,17.37,17.37,17.37,1
20161201|2016-10-18 00:30,18,17.38,17.38,17.32,17.32,171
20161201|2016-10-18 01:00,18,17.3,17.32,17.27,17.28,142
20161201|2016-10-18 01:30,18,17.28,17.31,17.28,17.28,28
20161201|2016-10-18 02:00,18,17.28,17.31,17.23,17.24,110
20161201|2016-10-18 02:30,18,17.22,17.24,17.21,17.24,10
20161201|2016-10-18 03:00,18,17.21,17.24,17.2,17.23,48
20161201|2016-10-18 03:30,18,17.2,17.22,17.19,17.2,52
20161201|2016-10-18 04:00,18,17.2,17.23,17.2,17.21,13
20161201|2016-10-18 04:30,18,17.21,17.24,17.18,17.24,31
20161201|2016-10-18 05:00,18,17.23,17.23,17.21,17.21,17
20161201|2016-10-18 05:30,18,17.21,17.23,17.21,17.23,46
20161201|2016-10-18 06:00,18,17.25,17.25,17.21,17.21,32
20161201|2016-10-18 06:30,18,17.25,17.25,17.17,17.2,326
20161201|2016-10-18 07:00,18,17.24,17.24,17.19,17.2,145
20161201|2016-10-18 07:30,18,17.22,17.22,17.12,17.19,457
20161201|2016-10-18 08:00,18,17.19,17.22,17.16,17.16,163
20161201|2016-10-18 08:30,18,17.17,17.25,17.1,17.18,4158
20161201|2016-10-18 09:00,18,17.18,17.24,17.13,17.18,1427
20161201|2016-10-18 09:30,18,17.18,17.22,17.15,17.2,1053
20161201|2016-10-18 10:00,18,17.19,17.22,17.15,17.17,1687
20161201|2016-10-18 10:30,18,17.17,17.19,17.05,17.07,1270
20161201|2016-10-18 11:00,18,17.07,17.13,17.05,17.13,1330
20161201|2016-10-18 11:30,18,17.13,17.2,17.1,17.15,2327
20161201|2016-10-18 12:00,18,17.12,17.15,17.1,17.13,811
20161201|2016-10-18 12:30,18,17.15,17.15,17.1,17.15,679
20161201|2016-10-18 13:00,18,17.13,17.17,17.05,17.05,1048
20161201|2016-10-18 13:30,18,17.09,17.1,17.04,17.04,1294
20161201|2016-10-18 14:00,18,17.04,17.09,17,17.05,1452
20161201|2016-10-18 14:30,18,17.08,17.1,17,17.05,2408
20161201|2016-10-18 15:00,18,17.08,17.18,17.05,17.15,2883
20161201|2016-10-18 15:30,19,17.15,17.17,17.08,17.1,270
20161201|2016-10-18 16:00,19,17.13,17.13,17.12,17.13,48
20161201|2016-10-18 16:30,19,17.13,17.13,17.08,17.08,30
20161201|2016-10-18 17:00,19,17.1,17.12,17.08,17.1,13
20161201|2016-10-18 17:30,19,17.08,17.1,17.08,17.1,16
20161201|2016-10-18 18:30,19,17.12,17.12,17.12,17.12,10
20161201|2016-10-18 19:00,19,17.1,17.1,17.1,17.1,2
20161201|2016-10-18 19:30,19,17.1,17.13,17.09,17.11,12
20161201|2016-10-18 20:00,19,17.08,17.08,17.08,17.08,1
20161201|2016-10-18 20:30,19,17.1,17.15,17.07,17.08,36
20161201|2016-10-18 21:00,19,17.05,17.08,17.04,17.04,77
20161201|2016-10-18 21:30,19,17.04,17.04,17.04,17.04,1
20161201|2016-10-18 22:00,19,17.02,17.02,17.02,17.02,48
20161201|2016-10-18 22:30,19,17.01,17.01,17.01,17.01,2
20161201|2016-10-18 23:30,19,17.05,17.05,17.01,17.04,3
20161201|2016-10-19 00:00,19,17.05,17.05,17.05,17.05,9
20161201|2016-10-19 00:30,19,17.05,17.05,17.04,17.04,5
20161201|2016-10-19 01:00,19,17.03,17.03,17.03,17.03,1
20161201|2016-10-19 01:30,19,17.04,17.05,17.04,17.05,37
20161201|2016-10-19 02:00,19,17.05,17.15,17.05,17.15,136
20161201|2016-10-19 02:30,19,17.18,17.18,17.15,17.16,49
20161201|2016-10-19 03:00,19,17.15,17.17,17.05,17.05,131
20161201|2016-10-19 03:30,19,17.1,17.13,17.06,17.06,62
20161201|2016-10-19 04:00,19,17.05,17.1,17.04,17.04,120
20161201|2016-10-19 04:30,19,17.04,17.07,17.02,17.04,170
20161201|2016-10-19 05:00,19,17.05,17.09,17.02,17.02,65
20161201|2016-10-19 05:30,19,17.04,17.04,17.04,17.04,2
20161201|2016-10-19 06:00,19,17.02,17.02,17.02,17.02,4
20161201|2016-10-19 06:30,19,17.02,17.02,17,17.02,92
20161201|2016-10-19 07:00,19,17.02,17.02,16.95,17,180
20161201|2016-10-19 07:30,19,17,17,16.9,16.9,833
20161201|2016-10-19 08:00,19,16.94,17,16.81,16.85,1684
20161201|2016-10-19 08:30,19,16.83,17.02,16.83,16.94,7074
20161201|2016-10-19 09:00,19,16.9,17,16.88,16.89,2386
20161201|2016-10-19 09:30,19,16.85,16.89,16.75,16.81,2914
20161201|2016-10-19 10:00,19,16.8,16.85,16.79,16.81,1092
20161201|2016-10-19 10:30,19,16.82,16.85,16.8,16.83,761
20161201|2016-10-19 11:00,19,16.84,16.85,16.8,16.8,657
20161201|2016-10-19 11:30,19,16.82,16.83,16.7,16.78,1671
20161201|2016-10-19 12:00,19,16.78,16.8,16.7,16.73,2294
20161201|2016-10-19 12:30,19,16.74,16.78,16.7,16.74,1214
20161201|2016-10-19 13:00,19,16.71,16.75,16.68,16.73,1343
20161201|2016-10-19 13:30,19,16.73,16.8,16.7,16.79,1097
20161201|2016-10-19 14:00,19,16.78,16.82,16.75,16.82,1866
20161201|2016-10-19 14:30,19,16.81,16.88,16.76,16.83,4153
20161201|2016-10-19 15:00,19,16.84,16.93,16.8,16.82,7408
20161201|2016-10-19 15:30,20,16.85,16.87,16.8,16.85,331
20161201|2016-10-19 16:00,20,16.85,16.85,16.83,16.83,7
20161201|2016-10-19 16:30,20,16.85,16.85,16.81,16.84,5
20161201|2016-10-19 17:00,20,16.85,16.86,16.84,16.85,147
20161201|2016-10-19 17:30,20,16.85,16.85,16.84,16.84,20
20161201|2016-10-19 18:00,20,16.85,16.85,16.82,16.82,46
20161201|2016-10-19 18:30,20,16.82,16.85,16.82,16.85,40
20161201|2016-10-19 19:00,20,16.83,16.85,16.83,16.85,72
20161201|2016-10-19 19:30,20,16.83,16.85,16.83,16.83,19
20161201|2016-10-19 20:00,20,16.85,16.88,16.83,16.87,255
20161201|2016-10-19 20:30,20,16.87,16.88,16.85,16.85,76
20161201|2016-10-19 21:00,20,16.84,16.88,16.84,16.85,32
20161201|2016-10-19 21:30,20,16.85,16.87,16.8,16.85,62
20161201|2016-10-19 22:00,20,16.85,16.85,16.8,16.8,92
20161201|2016-10-19 23:00,20,16.8,16.81,16.8,16.8,57
20161201|2016-10-19 23:30,20,16.8,16.83,16.8,16.83,8
20161201|2016-10-20 00:00,20,16.85,16.86,16.8,16.85,59
20161201|2016-10-20 00:30,20,16.85,16.85,16.84,16.84,12
20161201|2016-10-20 01:00,20,16.81,16.88,16.8,16.85,60
20161201|2016-10-20 01:30,20,16.83,16.84,16.83,16.83,10
20161201|2016-10-20 02:00,20,16.83,16.85,16.81,16.84,50
20161201|2016-10-20 02:30,20,16.8,16.82,16.77,16.77,133
20161201|2016-10-20 03:00,20,16.8,16.8,16.75,16.79,27
20161201|2016-10-20 03:30,20,16.77,16.81,16.75,16.79,167
20161201|2016-10-20 04:00,20,16.79,16.8,16.77,16.77,9
20161201|2016-10-20 04:30,20,16.8,16.83,16.75,16.8,551
20161201|2016-10-20 05:00,20,16.83,16.83,16.8,16.8,96
20161201|2016-10-20 05:30,20,16.8,16.81,16.8,16.8,113
20161201|2016-10-20 06:00,20,16.8,16.82,16.78,16.82,61
20161201|2016-10-20 06:30,20,16.82,16.85,16.75,16.8,327
20161201|2016-10-20 07:00,20,16.8,16.93,16.79,16.88,369
20161201|2016-10-20 07:30,20,16.9,17,16.85,16.9,1234
20161201|2016-10-20 08:00,20,16.85,16.95,16.85,16.9,503
20161201|2016-10-20 08:30,20,16.9,17.03,16.8,16.87,3780
20161201|2016-10-20 09:00,20,16.87,16.87,16.75,16.8,2432
20161201|2016-10-20 09:30,20,16.85,17.05,16.85,16.95,3629
20161201|2016-10-20 10:00,20,16.98,17.07,16.92,16.97,3159
20161201|2016-10-20 10:30,20,16.97,17.03,16.83,16.83,1779
20161201|2016-10-20 11:00,20,16.84,16.88,16.8,16.83,1762
20161201|2016-10-20 11:30,20,16.8,16.85,16.74,16.78,1457
20161201|2016-10-20 12:00,20,16.75,16.8,16.7,16.76,1599
20161201|2016-10-20 12:30,20,16.75,16.88,16.7,16.85,1458
20161201|2016-10-20 13:00,20,16.82,16.83,16.75,16.77,1456
20161201|2016-10-20 13:30,20,16.78,16.78,16.68,16.7,2124
20161201|2016-10-20 14:00,20,16.72,16.77,16.65,16.74,1676
20161201|2016-10-20 14:30,20,16.75,16.8,16.65,16.72,3332
20161201|2016-10-20 15:00,20,16.72,16.74,16.6,16.65,5389
20161201|2016-10-20 15:30,21,16.7,16.7,16.6,16.65,873
20161201|2016-10-20 16:00,21,16.65,16.65,16.65,16.65,5
20161201|2016-10-20 16:30,21,16.65,16.65,16.65,16.65,4
20161201|2016-10-20 17:00,21,16.68,16.7,16.65,16.7,152
20161201|2016-10-20 17:30,21,16.69,16.72,16.68,16.68,23
20161201|2016-10-20 18:00,21,16.7,16.7,16.66,16.69,21
20161201|2016-10-20 18:30,21,16.69,16.69,16.68,16.69,8
20161201|2016-10-20 19:00,21,16.68,16.8,16.68,16.78,181
20161201|2016-10-20 19:30,21,16.8,16.8,16.75,16.8,4
20161201|2016-10-20 20:00,21,16.8,16.8,16.8,16.8,2
20161201|2016-10-20 20:30,21,16.75,16.77,16.74,16.76,131
20161201|2016-10-20 21:00,21,16.8,16.8,16.74,16.77,35
20161201|2016-10-20 21:30,21,16.76,16.79,16.76,16.79,27
20161201|2016-10-20 22:00,21,16.8,16.85,16.78,16.82,192
20161201|2016-10-20 22:30,21,16.85,16.85,16.85,16.85,12
20161201|2016-10-20 23:00,21,16.87,16.87,16.83,16.83,56
20161201|2016-10-20 23:30,21,16.83,16.83,16.82,16.82,3
20161201|2016-10-21 00:00,21,16.85,16.88,16.82,16.87,30
20161201|2016-10-21 00:30,21,16.9,16.9,16.89,16.9,38
20161201|2016-10-21 01:00,21,16.89,16.89,16.82,16.82,38
20161201|2016-10-21 01:30,21,16.8,16.82,16.8,16.8,23
20161201|2016-10-21 02:00,21,16.8,16.8,16.76,16.78,69
20161201|2016-10-21 02:30,21,16.78,16.88,16.77,16.85,372
20161201|2016-10-21 03:00,21,16.83,16.83,16.77,16.8,62
20161201|2016-10-21 03:30,21,16.8,16.89,16.8,16.85,174
20161201|2016-10-21 04:00,21,16.85,16.88,16.8,16.83,157
20161201|2016-10-21 04:30,21,16.8,16.8,16.72,16.75,65
20161201|2016-10-21 05:00,21,16.75,16.83,16.75,16.8,54
20161201|2016-10-21 05:30,21,16.82,16.84,16.75,16.82,212
20161201|2016-10-21 06:00,21,16.82,16.83,16.77,16.8,141
20161201|2016-10-21 06:30,21,16.78,16.78,16.74,16.76,91
20161201|2016-10-21 07:00,21,16.75,16.77,16.7,16.77,208
20161201|2016-10-21 07:30,21,16.75,16.83,16.72,16.81,579
20161201|2016-10-21 08:00,21,16.81,16.94,16.75,16.86,1016
20161201|2016-10-21 08:30,21,16.85,16.9,16.75,16.79,4760
20161201|2016-10-21 09:00,21,16.77,16.83,16.69,16.69,2703
20161201|2016-10-21 09:30,21,16.69,16.7,16.6,16.66,2053
20161201|2016-10-21 10:00,21,16.67,16.68,16.58,16.62,2340
20161201|2016-10-21 10:30,21,16.61,16.65,16.55,16.58,2314
20161201|2016-10-21 11:00,21,16.58,16.6,16.55,16.55,744
20161201|2016-10-21 11:30,21,16.58,16.6,16.55,16.55,1459
20161201|2016-10-21 12:00,21,16.55,16.6,16.49,16.56,2695
20161201|2016-10-21 12:30,21,16.57,16.6,16.51,16.52,2644
20161201|2016-10-21 13:00,21,16.52,16.59,16.5,16.52,1001
20161201|2016-10-21 13:30,21,16.54,16.55,16.45,16.48,1617
20161201|2016-10-21 14:00,21,16.48,16.52,16.44,16.49,2223
20161201|2016-10-21 14:30,21,16.49,16.55,16.44,16.49,4085
20161201|2016-10-21 15:00,21,16.5,16.55,16.4,16.52,7528
20161201|2016-10-23 17:00,24,16.5,16.53,16.41,16.45,230
20161201|2016-10-23 17:30,24,16.45,16.47,16.42,16.45,82
20161201|2016-10-23 18:00,24,16.45,16.47,16.43,16.45,50
20161201|2016-10-23 18:30,24,16.47,16.54,16.47,16.53,143
20161201|2016-10-23 19:00,24,16.53,16.58,16.52,16.52,99
20161201|2016-10-23 19:30,24,16.53,16.55,16.52,16.55,11
20161201|2016-10-23 20:00,24,16.55,16.62,16.52,16.53,63
20161201|2016-10-23 20:30,24,16.55,16.57,16.55,16.55,26
20161201|2016-10-23 21:00,24,16.6,16.6,16.6,16.6,4
20161201|2016-10-23 21:30,24,16.55,16.57,16.55,16.55,36
20161201|2016-10-23 22:00,24,16.53,16.55,16.53,16.55,20
20161201|2016-10-23 22:30,24,16.55,16.55,16.5,16.5,17
20161201|2016-10-23 23:00,24,16.52,16.54,16.52,16.54,5
20161201|2016-10-23 23:30,24,16.53,16.54,16.53,16.54,2
20161201|2016-10-24 00:30,24,16.52,16.52,16.52,16.52,3
20161201|2016-10-24 01:00,24,16.5,16.5,16.5,16.5,14
20161201|2016-10-24 01:30,24,16.52,16.52,16.43,16.45,47
20161201|2016-10-24 02:00,24,16.45,16.45,16.23,16.28,829
20161201|2016-10-24 02:30,24,16.27,16.27,16.18,16.2,337
20161201|2016-10-24 03:00,24,16.18,16.25,16.15,16.22,86
20161201|2016-10-24 03:30,24,16.23,16.23,16.18,16.23,170
20161201|2016-10-24 04:00,24,16.23,16.25,16.22,16.23,31
20161201|2016-10-24 04:30,24,16.21,16.25,16.21,16.23,24
20161201|2016-10-24 05:00,24,16.2,16.23,16.2,16.23,46
20161201|2016-10-24 05:30,24,16.23,16.25,16.2,16.23,80
20161201|2016-10-24 06:00,24,16.2,16.27,16.2,16.25,206
20161201|2016-10-24 06:30,24,16.25,16.28,16.23,16.23,116
20161201|2016-10-24 07:00,24,16.25,16.28,16.2,16.25,312
20161201|2016-10-24 07:30,24,16.27,16.28,16.23,16.25,116
20161201|2016-10-24 08:00,24,16.23,16.3,16.2,16.23,777
20161201|2016-10-24 08:30,24,16.2,16.24,16.05,16.08,4389
20161201|2016-10-24 09:00,24,16.08,16.18,16.05,16.18,2687
20161201|2016-10-24 09:30,24,16.18,16.22,16.1,16.13,2329
20161201|2016-10-24 10:00,24,16.14,16.15,16.05,16.13,1780
20161201|2016-10-24 10:30,24,16.13,16.14,16.08,16.13,1863
20161201|2016-10-24 11:00,24,16.1,16.18,16.1,16.15,1317
20161201|2016-10-24 11:30,24,16.18,16.22,16.1,16.12,1581
20161201|2016-10-24 12:00,24,16.13,16.15,16.05,16.08,817
20161201|2016-10-24 12:30,24,16.05,16.15,16.05,16.08,1442
20161201|2016-10-24 13:00,24,16.08,16.13,16.05,16.07,960
20161201|2016-10-24 13:30,24,16.05,16.1,16,16.05,1931
20161201|2016-10-24 14:00,24,16.08,16.15,16.05,16.08,1235
20161201|2016-10-24 14:30,24,16.08,16.13,16.05,16.07,2792
20161201|2016-10-24 15:00,24,16.08,16.15,16.05,16.05,5071
20161201|2016-10-24 15:30,25,16.05,16.1,16.03,16.05,922
20161201|2016-10-24 16:00,25,16.04,16.05,16.02,16.03,72
20161201|2016-10-24 16:30,25,16.03,16.05,16.03,16.05,32
20161201|2016-10-24 17:00,25,16.05,16.05,16.03,16.03,42
20161201|2016-10-24 18:00,25,16.03,16.03,16.03,16.03,5
20161201|2016-10-24 18:30,25,16,16.05,16,16.05,83
20161201|2016-10-24 19:00,25,16.05,16.05,16,16.03,41
20161201|2016-10-24 20:00,25,16.05,16.07,16.04,16.07,194
20161201|2016-10-24 20:30,25,16.1,16.1,16.02,16.05,86
20161201|2016-10-24 21:00,25,16.02,16.04,16,16.04,7
20161201|2016-10-24 21:30,25,16.02,16.02,16,16,5
20161201|2016-10-24 22:00,25,16.02,16.02,16.02,16.02,1
20161201|2016-10-24 22:30,25,16,16.03,15.98,16,192
20161201|2016-10-24 23:00,25,16,16,15.95,15.99,118
20161201|2016-10-24 23:30,25,16,16,15.97,15.97,55
20161201|2016-10-25 00:00,25,15.97,16,15.97,16,6
20161201|2016-10-25 00:30,25,15.97,16,15.97,15.97,5
20161201|2016-10-25 01:00,25,15.95,15.99,15.95,15.99,10
20161201|2016-10-25 01:30,25,15.98,16,15.97,16,10
20161201|2016-10-25 02:00,25,16,16,15.95,16,42
20161201|2016-10-25 02:30,25,15.95,16,15.95,15.95,66
20161201|2016-10-25 03:00,25,15.98,16,15.98,16,78
20161201|2016-10-25 03:30,25,15.98,15.98,15.95,15.98,37
20161201|2016-10-25 04:00,25,15.96,15.96,15.96,15.96,2
20161201|2016-10-25 04:30,25,15.98,16,15.97,16,9
20161201|2016-10-25 05:00,25,16,16,15.98,16,6
20161201|2016-10-25 05:30,25,16,16.04,15.98,16.02,112
20161201|2016-10-25 06:00,25,16.03,16.04,16,16,41
20161201|2016-10-25 06:30,25,16.02,16.02,15.97,16.02,97
20161201|2016-10-25 07:00,25,16,16.03,15.98,16,181
20161201|2016-10-25 07:30,25,16,16.05,15.98,16.05,105
20161201|2016-10-25 08:00,25,16.02,16.11,16.01,16.07,991
20161201|2016-10-25 08:30,25,16.07,16.19,16,16.12,4862
20161201|2016-10-25 09:00,25,16.12,16.15,16.05,16.12,3334
20161201|2016-10-25 09:30,25,16.14,16.28,16.12,16.23,4492
20161201|2016-10-25 10:00,25,16.22,16.28,16.15,16.19,2377
20161201|2016-10-25 10:30,25,16.2,16.28,16.15,16.25,1663
20161201|2016-10-25 11:00,25,16.25,16.35,16.23,16.33,4061
20161201|2016-10-25 11:30,25,16.3,16.35,16.15,16.17,1787
20161201|2016-10-25 12:00,25,16.2,16.25,16.14,16.18,1406
20161201|2016-10-25 12:30,25,16.17,16.2,16.05,16.09,1777
20161201|2016-10-25 13:00,25,16.08,16.15,16.05,16.1,1457
20161201|2016-10-25 13:30,25,16.09,16.15,16.08,16.14,1545
20161201|2016-10-25 14:00,25,16.14,16.15,16.05,16.12,1840
20161201|2016-10-25 14:30,25,16.12,16.2,16.05,16.15,3116
20161201|2016-10-25 15:00,25,16.15,16.25,16.08,16.23,7416
20161201|2016-10-25 15:30,26,16.2,16.3,16.15,16.2,1055
20161201|2016-10-25 16:00,26,16.23,16.29,16.23,16.28,222
20161201|2016-10-25 16:30,26,16.27,16.3,16.25,16.26,53
20161201|2016-10-25 17:00,26,16.25,16.35,16.25,16.28,413
20161201|2016-10-25 17:30,26,16.28,16.31,16.28,16.28,17
20161201|2016-10-25 18:00,26,16.28,16.3,16.28,16.3,18
20161201|2016-10-25 18:30,26,16.3,16.33,16.3,16.33,5
20161201|2016-10-25 19:00,26,16.33,16.37,16.28,16.37,102
20161201|2016-10-25 19:30,26,16.35,16.36,16.32,16.33,171
20161201|2016-10-25 20:00,26,16.33,16.35,16.33,16.33,62
20161201|2016-10-25 20:30,26,16.35,16.4,16.34,16.35,109
20161201|2016-10-25 21:00,26,16.35,16.35,16.35,16.35,21
20161201|2016-10-25 21:30,26,16.35,16.35,16.31,16.33,17
20161201|2016-10-25 22:00,26,16.31,16.31,16.31,16.31,2
20161201|2016-10-25 22:30,26,16.34,16.34,16.3,16.31,12
20161201|2016-10-25 23:00,26,16.31,16.32,16.31,16.31,11
20161201|2016-10-25 23:30,26,16.31,16.33,16.31,16.33,7
20161201|2016-10-26 00:00,26,16.34,16.34,16.34,16.34,2
20161201|2016-10-26 00:30,26,16.31,16.33,16.31,16.31,18
20161201|2016-10-26 01:00,26,16.31,16.35,16.3,16.35,14
20161201|2016-10-26 01:30,26,16.33,16.33,16.26,16.26,42
20161201|2016-10-26 02:00,26,16.25,16.39,16.25,16.36,276
20161201|2016-10-26 02:30,26,16.36,16.4,16.36,16.36,16
20161201|2016-10-26 03:00,26,16.39,16.41,16.34,16.39,196
20161201|2016-10-26 03:30,26,16.4,16.45,16.38,16.43,320
20161201|2016-10-26 04:00,26,16.43,16.52,16.43,16.49,380
20161201|2016-10-26 04:30,26,16.49,16.5,16.45,16.45,91
20161201|2016-10-26 05:00,26,16.45,16.48,16.43,16.45,64
20161201|2016-10-26 05:30,26,16.45,16.45,16.42,16.42,49
20161201|2016-10-26 06:00,26,16.42,16.45,16.4,16.45,145
20161201|2016-10-26 06:30,26,16.4,16.45,16.38,16.4,107
20161201|2016-10-26 07:00,26,16.38,16.38,16.3,16.35,238
20161201|2016-10-26 07:30,26,16.34,16.37,16.32,16.37,526
20161201|2016-10-26 08:00,26,16.37,16.45,16.36,16.42,990
20161201|2016-10-26 08:30,26,16.4,16.49,16.3,16.44,4547
20161201|2016-10-26 09:00,26,16.44,16.5,16.32,16.44,5665
20161201|2016-10-26 09:30,26,16.44,16.45,16.22,16.22,3394
20161201|2016-10-26 10:00,26,16.22,16.28,16.15,16.23,2567
20161201|2016-10-26 10:30,26,16.25,16.33,16.19,16.3,2448
20161201|2016-10-26 11:00,26,16.32,16.36,16.3,16.34,1322
20161201|2016-10-26 11:30,26,16.33,16.4,16.3,16.35,2437
20161201|2016-10-26 12:00,26,16.35,16.45,16.3,16.38,1763
20161201|2016-10-26 12:30,26,16.38,16.5,16.38,16.43,2042
20161201|2016-10-26 13:00,26,16.43,16.47,16.35,16.4,2647
20161201|2016-10-26 13:30,26,16.39,16.4,16.28,16.32,2464
20161201|2016-10-26 14:00,26,16.3,16.4,16.3,16.33,2905
20161201|2016-10-26 14:30,26,16.33,16.43,16.3,16.38,3704
20161201|2016-10-26 15:00,26,16.38,16.5,16.35,16.47,7334
20161201|2016-10-26 15:30,27,16.45,16.5,16.4,16.42,888
20161201|2016-10-26 16:00,27,16.44,16.45,16.4,16.44,59
20161201|2016-10-26 17:00,27,16.43,16.5,16.43,16.5,85
20161201|2016-10-26 17:30,27,16.45,16.46,16.45,16.45,6
20161201|2016-10-26 18:00,27,16.45,16.5,16.45,16.5,38
20161201|2016-10-26 18:30,27,16.47,16.47,16.47,16.47,4
20161201|2016-10-26 19:00,27,16.45,16.5,16.43,16.5,201
20161201|2016-10-26 19:30,27,16.45,16.47,16.43,16.46,82
20161201|2016-10-26 20:00,27,16.45,16.46,16.42,16.42,31
20161201|2016-10-26 20:30,27,16.4,16.45,16.38,16.44,199
20161201|2016-10-26 21:00,27,16.44,16.45,16.44,16.45,33
20161201|2016-10-26 21:30,27,16.45,16.45,16.45,16.45,10
20161201|2016-10-26 22:00,27,16.47,16.47,16.46,16.46,14
20161201|2016-10-26 22:30,27,16.47,16.5,16.45,16.47,12
20161201|2016-10-26 23:00,27,16.47,16.5,16.44,16.45,30
20161201|2016-10-26 23:30,27,16.45,16.45,16.4,16.44,18
20161201|2016-10-27 00:00,27,16.45,16.53,16.45,16.48,149
20161201|2016-10-27 00:30,27,16.5,16.5,16.44,16.44,59
20161201|2016-10-27 01:00,27,16.49,16.49,16.42,16.45,25
20161201|2016-10-27 01:30,27,16.4,16.43,16.37,16.38,61
20161201|2016-10-27 02:00,27,16.35,16.48,16.35,16.45,267
20161201|2016-10-27 02:30,27,16.43,16.47,16.33,16.35,207
20161201|2016-10-27 03:00,27,16.34,16.34,16.2,16.27,252
20161201|2016-10-27 03:30,27,16.27,16.49,16.23,16.42,302
20161201|2016-10-27 04:00,27,16.45,16.49,16.4,16.4,166
20161201|2016-10-27 04:30,27,16.42,16.43,16.4,16.4,253
20161201|2016-10-27 05:00,27,16.39,16.43,16.3,16.33,295
20161201|2016-10-27 05:30,27,16.32,16.32,16.23,16.29,239
20161201|2016-10-27 06:00,27,16.26,16.3,16.22,16.29,143
20161201|2016-10-27 06:30,27,16.25,16.3,16.23,16.28,81
20161201|2016-10-27 07:00,27,16.26,16.28,16.2,16.22,335
20161201|2016-10-27 07:30,27,16.22,16.26,16.2,16.21,234
20161201|2016-10-27 08:00,27,16.21,16.25,16.15,16.25,453
20161201|2016-10-27 08:30,27,16.22,16.4,16.2,16.28,5234
20161201|2016-10-27 09:00,27,16.25,16.64,16.25,16.54,5120
20161201|2016-10-27 09:30,27,16.54,16.57,16.4,16.48,5373
20161201|2016-10-27 10:00,27,16.5,16.55,16.4,16.43,2508
20161201|2016-10-27 10:30,27,16.45,16.53,16.36,16.37,3128
20161201|2016-10-27 11:00,27,16.37,16.45,16.35,16.43,3521
20161201|2016-10-27 11:30,27,16.43,16.63,16.42,16.57,2647
20161201|2016-10-27 12:00,27,16.57,16.61,16.5,16.52,1641
20161201|2016-10-27 12:30,27,16.54,16.55,16.47,16.5,1969
20161201|2016-10-27 13:00,27,16.48,16.54,16.45,16.47,1231
20161201|2016-10-27 13:30,27,16.47,16.6,16.47,16.56,2325
20161201|2016-10-27 14:00,27,16.57,16.73,16.52,16.65,3337
20161201|2016-10-27 14:30,27,16.68,16.7,16.58,16.63,3274
20161201|2016-10-27 15:00,27,16.61,16.9,16.61,16.86,9001
20161201|2016-10-27 15:30,28,16.85,16.85,16.7,16.75,860
20161201|2016-10-27 16:00,28,16.7,16.73,16.7,16.73,86
20161201|2016-10-27 16:30,28,16.71,16.75,16.71,16.73,38
20161201|2016-10-27 17:00,28,16.7,16.73,16.7,16.73,9
20161201|2016-10-27 17:30,28,16.73,16.73,16.68,16.68,60
20161201|2016-10-27 18:00,28,16.73,16.73,16.7,16.73,16
20161201|2016-10-27 18:30,28,16.71,16.72,16.68,16.7,29
20161201|2016-10-27 19:00,28,16.68,16.68,16.65,16.68,20
20161201|2016-10-27 19:30,28,16.68,16.7,16.65,16.68,19
20161201|2016-10-27 20:00,28,16.7,16.75,16.68,16.75,62
20161201|2016-10-27 20:30,28,16.7,16.71,16.68,16.68,49
20161201|2016-10-27 21:00,28,16.69,16.69,16.69,16.69,2
20161201|2016-10-27 22:00,28,16.7,16.73,16.68,16.73,24
20161201|2016-10-27 22:30,28,16.7,16.74,16.7,16.73,21
20161201|2016-10-27 23:00,28,16.7,16.7,16.7,16.7,1
20161201|2016-10-27 23:30,28,16.71,16.71,16.7,16.7,7
20161201|2016-10-28 00:00,28,16.73,16.75,16.7,16.7,19
20161201|2016-10-28 00:30,28,16.73,16.75,16.73,16.73,103
20161201|2016-10-28 01:00,28,16.75,16.76,16.7,16.75,147
20161201|2016-10-28 01:30,28,16.75,16.78,16.73,16.78,87
20161201|2016-10-28 02:00,28,16.8,17,16.8,16.9,757
20161201|2016-10-28 02:30,28,16.9,16.95,16.89,16.9,596
20161201|2016-10-28 03:00,28,16.9,17.01,16.9,17,574
20161201|2016-10-28 03:30,28,17,17.1,16.94,16.95,914
20161201|2016-10-28 04:00,28,16.93,16.95,16.82,16.82,222
20161201|2016-10-28 04:30,28,16.84,16.84,16.75,16.8,524
20161201|2016-10-28 05:00,28,16.8,16.85,16.77,16.79,209
20161201|2016-10-28 05:30,28,16.78,16.82,16.75,16.78,192
20161201|2016-10-28 06:00,28,16.79,16.79,16.7,16.74,67
20161201|2016-10-28 06:30,28,16.74,16.8,16.7,16.72,247
20161201|2016-10-28 07:00,28,16.73,16.75,16.67,16.7,205
20161201|2016-10-28 07:30,28,16.72,16.79,16.6,16.67,1378
20161201|2016-10-28 08:00,28,16.65,16.79,16.6,16.7,1039
20161201|2016-10-28 08:30,28,16.7,16.88,16.7,16.76,5830
20161201|2016-10-28 09:00,28,16.77,16.88,16.72,16.8,4300
20161201|2016-10-28 09:30,28,16.77,16.78,16.62,16.69,1991
20161201|2016-10-28 10:00,28,16.67,16.8,16.65,16.73,2093
20161201|2016-10-28 10:30,28,16.73,16.8,16.7,16.75,1619
20161201|2016-10-28 11:00,28,16.75,16.75,16.55,16.63,1302
20161201|2016-10-28 11:30,28,16.62,16.67,16.55,16.62,1665
20161201|2016-10-28 12:00,28,16.63,17.05,16.55,17.03,12735
20161201|2016-10-28 12:30,28,17.04,17.33,17.02,17.2,14154
20161201|2016-10-28 13:00,28,17.2,17.29,16.87,16.98,10462
20161201|2016-10-28 13:30,28,16.95,17.1,16.89,16.93,5860
20161201|2016-10-28 14:00,28,16.94,17.17,16.9,16.99,5022
20161201|2016-10-28 14:30,28,16.98,17.21,16.98,17.16,6980
20161201|2016-10-28 15:00,28,17.15,17.2,17.05,17.08,5600
20161201|2016-10-30 17:00,31,17.2,17.3,17.2,17.24,701
20161201|2016-10-30 17:30,31,17.25,17.25,17.2,17.23,198
20161201|2016-10-30 18:00,31,17.2,17.25,17.2,17.23,30
20161201|2016-10-30 18:30,31,17.22,17.25,17.2,17.23,115
20161201|2016-10-30 19:00,31,17.21,17.25,17.2,17.21,45
20161201|2016-10-30 19:30,31,17.21,17.26,17.2,17.26,327
20161201|2016-10-30 20:00,31,17.26,17.28,17.22,17.22,117
20161201|2016-10-30 20:30,31,17.25,17.25,17.17,17.2,252
20161201|2016-10-30 21:00,31,17.2,17.2,17.11,17.15,53
20161201|2016-10-30 21:30,31,17.14,17.14,17.07,17.07,36
20161201|2016-10-30 22:00,31,17.06,17.07,16.95,17,162
20161201|2016-10-30 22:30,31,16.98,17.03,16.98,17.03,57
20161201|2016-10-30 23:00,31,17.01,17.02,17,17,20
20161201|2016-10-30 23:30,31,16.95,16.97,16.95,16.97,10
20161201|2016-10-31 00:00,31,16.95,16.98,16.95,16.95,74
20161201|2016-10-31 00:30,31,16.95,16.95,16.9,16.9,51
20161201|2016-10-31 01:00,31,16.9,16.98,16.9,16.98,78
20161201|2016-10-31 01:30,31,16.95,16.98,16.92,16.93,46
20161201|2016-10-31 02:00,31,16.95,16.98,16.93,16.98,46
20161201|2016-10-31 02:30,31,16.97,17.02,16.97,17.02,18
20161201|2016-10-31 03:00,31,17.04,17.07,16.95,17.03,289
20161201|2016-10-31 03:30,31,17,17.08,16.98,17.05,198
20161201|2016-10-31 04:00,31,17.05,17.15,17.02,17.12,185
20161201|2016-10-31 04:30,31,17.12,17.12,17.04,17.1,233
20161201|2016-10-31 05:00,31,17.1,17.1,17.03,17.05,192
20161201|2016-10-31 05:30,31,17.05,17.15,17.05,17.13,138
20161201|2016-10-31 06:00,31,17.13,17.13,17.1,17.13,10
20161201|2016-10-31 06:30,31,17.13,17.13,17.05,17.09,306
20161201|2016-10-31 07:00,31,17.08,17.15,17.05,17.1,224
20161201|2016-10-31 07:30,31,17.1,17.1,17,17.04,397
20161201|2016-10-31 08:00,31,17.05,17.1,17.03,17.05,355
20161201|2016-10-31 08:30,31,17.08,17.25,17,17.23,5389
20161201|2016-10-31 09:00,31,17.25,17.3,17.1,17.1,3850
20161201|2016-10-31 09:30,31,17.13,17.28,17.05,17.23,3103
20161201|2016-10-31 10:00,31,17.23,17.27,17.1,17.12,2915
20161201|2016-10-31 10:30,31,17.13,17.17,17.05,17.11,2454
20161201|2016-10-31 11:00,31,17.14,17.25,17.08,17.19,3367
20161201|2016-10-31 11:30,31,17.18,17.25,17.15,17.22,2111
20161201|2016-10-31 12:00,31,17.23,17.3,17.2,17.28,1073
20161201|2016-10-31 12:30,31,17.28,17.3,17.24,17.25,856
20161201|2016-10-31 13:00,31,17.29,17.48,17.27,17.44,2676
20161201|2016-10-31 13:30,31,17.44,17.45,17.35,17.39,3154
20161201|2016-10-31 14:00,31,17.4,17.45,17.27,17.35,3483
20161201|2016-10-31 14:30,31,17.33,17.4,17.26,17.38,6243
20161201|2016-10-31 15:00,31,17.35,17.45,17.3,17.41,7191
20161201|2016-10-31 15:30,1,17.4,17.45,17.35,17.4,1001
20161201|2016-10-31 16:00,1,17.4,17.48,17.38,17.45,322
20161201|2016-10-31 16:30,1,17.45,17.47,17.41,17.41,27
20161201|2016-10-31 17:00,1,17.41,17.43,17.4,17.4,17
20161201|2016-10-31 17:30,1,17.4,17.45,17.39,17.43,75
20161201|2016-10-31 18:00,1,17.42,17.44,17.38,17.41,122
20161201|2016-10-31 18:30,1,17.41,17.42,17.4,17.4,107
20161201|2016-10-31 19:00,1,17.4,17.4,17.35,17.35,17
20161201|2016-10-31 19:30,1,17.4,17.45,17.39,17.43,167
20161201|2016-10-31 20:00,1,17.4,17.4,17.35,17.35,110
20161201|2016-10-31 20:30,1,17.38,17.38,17.32,17.33,122
20161201|2016-10-31 21:00,1,17.32,17.35,17.3,17.3,97
20161201|2016-10-31 21:30,1,17.3,17.3,17.25,17.25,128
20161201|2016-10-31 22:00,1,17.25,17.27,17.25,17.27,60
20161201|2016-10-31 22:30,1,17.25,17.25,17.25,17.25,12
20161201|2016-10-31 23:00,1,17.25,17.25,17.25,17.25,1
20161201|2016-11-01 00:00,1,17.25,17.25,17.25,17.25,8
20161201|2016-11-01 00:30,1,17.27,17.27,17.25,17.27,7
20161201|2016-11-01 01:00,1,17.26,17.27,17.26,17.26,10
20161201|2016-11-01 01:30,1,17.25,17.27,17.25,17.27,84
20161201|2016-11-01 02:00,1,17.27,17.27,17.22,17.25,165
20161201|2016-11-01 02:30,1,17.25,17.33,17.23,17.32,278
20161201|2016-11-01 03:00,1,17.3,17.35,17.27,17.3,306
20161201|2016-11-01 03:30,1,17.29,17.4,17.26,17.4,149
20161201|2016-11-01 04:00,1,17.4,17.45,17.35,17.45,489
20161201|2016-11-01 04:30,1,17.45,17.47,17.39,17.39,425
20161201|2016-11-01 05:00,1,17.37,17.4,17.35,17.35,28
20161201|2016-11-01 05:30,1,17.35,17.4,17.35,17.39,246
20161201|2016-11-01 06:00,1,17.4,17.52,17.4,17.46,525
20161201|2016-11-01 06:30,1,17.5,17.53,17.45,17.5,239
20161201|2016-11-01 07:00,1,17.52,17.54,17.5,17.53,136
20161201|2016-11-01 07:30,1,17.53,17.53,17.48,17.5,344
20161201|2016-11-01 08:00,1,17.49,17.5,17.4,17.43,641
20161201|2016-11-01 08:30,1,17.4,17.7,17.4,17.64,6012
20161201|2016-11-01 09:00,1,17.64,17.85,17.58,17.8,6611
20161201|2016-11-01 09:30,1,17.85,18,17.72,17.75,7538
20161201|2016-11-01 10:00,1,17.8,17.86,17.7,17.77,5064
20161201|2016-11-01 10:30,1,17.77,18.05,17.77,17.99,5218
20161201|2016-11-01 11:00,1,18,18.15,17.92,18.07,4575
20161201|2016-11-01 11:30,1,18.1,18.15,17.97,18.06,4581
20161201|2016-11-01 12:00,1,18.08,18.15,18.03,18.08,3251
20161201|2016-11-01 12:30,1,18.06,18.32,18.06,18.23,4255
20161201|2016-11-01 13:00,1,18.21,18.38,18.05,18.07,5714
20161201|2016-11-01 13:30,1,18.08,18.2,17.98,18.17,6465
20161201|2016-11-01 14:00,1,18.2,18.35,18.01,18.02,7336
20161201|2016-11-01 14:30,1,18.03,18.1,17.68,17.75,10023
20161201|2016-11-01 15:00,1,17.7,17.9,17.65,17.9,6235
20161201|2016-11-01 15:30,2,17.85,17.9,17.8,17.9,1345
20161201|2016-11-01 16:00,2,17.85,17.89,17.83,17.85,157
20161201|2016-11-01 16:30,2,17.85,17.87,17.83,17.86,23
20161201|2016-11-01 17:00,2,17.87,17.95,17.85,17.88,150
20161201|2016-11-01 17:30,2,17.9,17.93,17.88,17.88,90
20161201|2016-11-01 18:00,2,17.87,17.88,17.83,17.85,217
20161201|2016-11-01 18:30,2,17.86,17.91,17.85,17.88,215
20161201|2016-11-01 19:00,2,17.9,17.9,17.83,17.88,122
20161201|2016-11-01 19:30,2,17.85,17.85,17.8,17.83,56
20161201|2016-11-01 20:00,2,17.82,17.94,17.8,17.9,204
20161201|2016-11-01 20:30,2,17.89,17.95,17.88,17.95,87
20161201|2016-11-01 21:00,2,17.92,18,17.92,18,334
20161201|2016-11-01 21:30,2,17.99,18.04,17.95,18.03,126
20161201|2016-11-01 22:00,2,18.03,18.08,18.03,18.05,167
20161201|2016-11-01 22:30,2,18.03,18.09,18.02,18.09,140
20161201|2016-11-01 23:00,2,18.09,18.12,18.02,18.08,164
20161201|2016-11-01 23:30,2,18.05,18.14,18.05,18.13,70
20161201|2016-11-02 00:00,2,18.12,18.12,18.09,18.1,117
20161201|2016-11-02 00:30,2,18.15,18.15,18.08,18.11,34
20161201|2016-11-02 01:00,2,18.12,18.14,18.1,18.14,27
20161201|2016-11-02 01:30,2,18.15,18.15,18.1,18.1,4
20161201|2016-11-02 02:00,2,18.14,18.14,17.98,18.03,391
20161201|2016-11-02 02:30,2,18.04,18.09,17.95,18.03,538
20161201|2016-11-02 03:00,2,18.04,18.14,18.03,18.05,326
20161201|2016-11-02 03:30,2,18.1,18.14,18,18.05,503
20161201|2016-11-02 04:00,2,18.05,18.05,17.95,18,563
20161201|2016-11-02 04:30,2,18,18,17.86,17.86,192
20161201|2016-11-02 05:00,2,17.9,17.9,17.85,17.89,422
20161201|2016-11-02 05:30,2,17.89,17.93,17.85,17.85,242
20161201|2016-11-02 06:00,2,17.89,17.89,17.75,17.77,1323
20161201|2016-11-02 06:30,2,17.78,17.84,17.75,17.79,769
20161201|2016-11-02 07:00,2,17.8,17.89,17.75,17.87,1080
20161201|2016-11-02 07:30,2,17.85,17.96,17.85,17.9,958
20161201|2016-11-02 08:00,2,17.9,17.93,17.8,17.88,668
20161201|2016-11-02 08:30,2,17.85,18,17.8,17.91,5888
20161201|2016-11-02 09:00,2,17.91,18.08,17.85,17.9,7961
20161201|2016-11-02 09:30,2,17.95,18.1,17.92,17.97,7329
20161201|2016-11-02 10:00,2,17.97,18.05,17.88,17.95,3618
20161201|2016-11-02 10:30,2,17.95,18.02,17.9,17.95,2239
20161201|2016-11-02 11:00,2,17.95,18,17.85,17.97,2293
20161201|2016-11-02 11:30,2,17.97,18,17.92,18,1700
20161201|2016-11-02 12:00,2,17.95,18.15,17.92,18.05,4408
20161201|2016-11-02 12:30,2,18.08,18.1,17.9,17.92,1826
20161201|2016-11-02 13:00,2,17.94,18.14,17.67,17.79,8113
20161201|2016-11-02 13:30,2,17.8,17.9,17.67,17.85,3718
20161201|2016-11-02 14:00,2,17.86,17.88,17.73,17.76,4432
20161201|2016-11-02 14:30,2,17.8,18.07,17.75,18.02,5230
20161201|2016-11-02 15:00,2,18.02,18.25,18,18.25,7902
20161201|2016-11-02 15:30,3,18.2,18.3,18.17,18.3,1467
20161201|2016-11-02 16:00,3,18.27,18.37,18.25,18.37,181
20161201|2016-11-02 16:30,3,18.4,18.42,18.35,18.37,170
20161201|2016-11-02 17:00,3,18.35,18.36,18.28,18.33,114
20161201|2016-11-02 17:30,3,18.32,18.35,18.25,18.28,39
20161201|2016-11-02 18:00,3,18.28,18.29,18.25,18.26,27
20161201|2016-11-02 18:30,3,18.25,18.28,18.23,18.23,299
20161201|2016-11-02 19:00,3,18.23,18.24,18.23,18.23,5
20161201|2016-11-02 19:30,3,18.22,18.3,18.2,18.21,80
20161201|2016-11-02 20:00,3,18.21,18.22,18.2,18.22,26
20161201|2016-11-02 20:30,3,18.2,18.23,18.2,18.2,65
20161201|2016-11-02 21:00,3,18.23,18.24,18.22,18.23,17
20161201|2016-11-02 21:30,3,18.25,18.37,18.25,18.37,111
20161201|2016-11-02 22:00,3,18.35,18.5,18.35,18.43,301
20161201|2016-11-02 22:30,3,18.4,18.5,18.4,18.45,86
20161201|2016-11-02 23:00,3,18.4,18.43,18.4,18.42,11
20161201|2016-11-02 23:30,3,18.35,18.38,18.3,18.35,34
20161201|2016-11-03 00:00,3,18.35,18.35,18.3,18.3,6
20161201|2016-11-03 00:30,3,18.3,18.35,18.3,18.35,14
20161201|2016-11-03 01:00,3,18.3,18.3,18.3,18.3,9
20161201|2016-11-03 01:30,3,18.34,18.4,18.34,18.4,24
20161201|2016-11-03 02:00,3,18.4,18.44,18.4,18.4,84
20161201|2016-11-03 02:30,3,18.41,18.43,18.36,18.4,185
20161201|2016-11-03 03:00,3,18.4,18.43,18.25,18.3,534
20161201|2016-11-03 03:30,3,18.3,18.3,18.24,18.29,78
20161201|2016-11-03 04:00,3,18.25,18.3,18.2,18.25,91
20161201|2016-11-03 04:30,3,18.2,18.25,18.1,18.12,714
20161201|2016-11-03 05:00,3,18.15,18.15,18,18.02,2124
20161201|2016-11-03 05:30,3,18.03,18.09,17.95,17.99,1587
20161201|2016-11-03 06:00,3,17.99,18.03,17.85,17.94,970
20161201|2016-11-03 06:30,3,17.95,17.97,17.85,17.91,280
20161201|2016-11-03 07:00,3,17.91,17.97,17.85,17.86,532
20161201|2016-11-03 07:30,3,17.86,18.01,17.86,17.92,710
20161201|2016-11-03 08:00,3,17.95,18.01,17.9,17.99,631
20161201|2016-11-03 08:30,3,18,18.15,17.89,18.13,6966
20161201|2016-11-03 09:00,3,18.15,18.23,18.05,18.13,7903
20161201|2016-11-03 09:30,3,18.15,18.19,18.05,18.17,3315
20161201|2016-11-03 10:00,3,18.17,18.25,18.12,18.15,4190
20161201|2016-11-03 10:30,3,18.15,18.3,18.13,18.25,1852
20161201|2016-11-03 11:00,3,18.28,18.44,18.15,18.41,5634
20161201|2016-11-03 11:30,3,18.4,18.6,18.38,18.5,7816
20161201|2016-11-03 12:00,3,18.45,18.55,18.35,18.4,2632
20161201|2016-11-03 12:30,3,18.42,18.6,18.38,18.57,4368
20161201|2016-11-03 13:00,3,18.56,18.62,18.45,18.6,3609
20161201|2016-11-03 13:30,3,18.56,18.72,18.5,18.58,4105
20161201|2016-11-03 14:00,3,18.6,18.85,18.57,18.8,6605
20161201|2016-11-03 14:30,3,18.75,19.05,18.75,18.83,11106
20161201|2016-11-03 15:00,3,18.85,19.1,18.83,19.01,10938
20161201|2016-11-03 15:30,4,19,19.05,18.95,19,1030
20161201|2016-11-03 16:00,4,19.02,19.03,18.97,19.01,248
20161201|2016-11-03 16:30,4,19,19.04,18.98,19.01,139
20161201|2016-11-03 17:00,4,19,19.05,18.99,19.04,148
20161201|2016-11-03 17:30,4,19.03,19.05,19,19.02,71
20161201|2016-11-03 18:00,4,19.03,19.03,18.95,18.98,74
20161201|2016-11-03 18:30,4,18.95,19,18.93,18.98,62
20161201|2016-11-03 19:00,4,18.98,19,18.9,18.93,361
20161201|2016-11-03 19:30,4,18.93,18.98,18.92,18.95,123
20161201|2016-11-03 20:00,4,18.95,18.97,18.85,18.88,770
20161201|2016-11-03 20:30,4,18.86,18.9,18.85,18.88,97
20161201|2016-11-03 21:00,4,18.88,18.9,18.79,18.83,365
20161201|2016-11-03 21:30,4,18.83,18.85,18.82,18.84,77
20161201|2016-11-03 22:00,4,18.83,18.84,18.8,18.83,10
20161201|2016-11-03 22:30,4,18.84,18.85,18.78,18.85,245
20161201|2016-11-03 23:00,4,18.83,18.83,18.8,18.8,6
20161201|2016-11-03 23:30,4,18.8,18.85,18.8,18.85,77
20161201|2016-11-04 00:00,4,18.82,18.85,18.8,18.8,79
20161201|2016-11-04 00:30,4,18.82,18.85,18.8,18.8,94
20161201|2016-11-04 01:00,4,18.8,18.85,18.79,18.79,82
20161201|2016-11-04 01:30,4,18.8,18.8,18.75,18.8,25
20161201|2016-11-04 02:00,4,18.8,18.85,18.78,18.82,114
20161201|2016-11-04 02:30,4,18.81,18.85,18.75,18.8,122
20161201|2016-11-04 03:00,4,18.83,18.94,18.79,18.9,491
20161201|2016-11-04 03:30,4,18.9,18.92,18.8,18.8,281
20161201|2016-11-04 04:00,4,18.85,19,18.85,18.94,225
20161201|2016-11-04 04:30,4,18.91,18.92,18.81,18.92,245
20161201|2016-11-04 05:00,4,18.9,18.95,18.88,18.93,145
20161201|2016-11-04 05:30,4,18.9,18.95,18.88,18.93,62
20161201|2016-11-04 06:00,4,18.9,18.93,18.85,18.88,168
20161201|2016-11-04 06:30,4,18.85,18.9,18.85,18.85,265
20161201|2016-11-04 07:00,4,18.87,18.9,18.77,18.87,864
20161201|2016-11-04 07:30,4,18.85,18.9,18.6,18.7,3390
20161201|2016-11-04 08:00,4,18.69,18.75,18.62,18.65,2693
20161201|2016-11-04 08:30,4,18.7,19,18.61,18.9,13977
20161201|2016-11-04 09:00,4,18.88,18.9,18.68,18.8,6792
20161201|2016-11-04 09:30,4,18.76,18.85,18.67,18.73,5536
20161201|2016-11-04 10:00,4,18.75,18.78,18.36,18.45,9774
20161201|2016-11-04 10:30,4,18.45,18.8,18.43,18.68,6326
20161201|2016-11-04 11:00,4,18.7,18.8,18.55,18.65,10441
20161201|2016-11-04 11:30,4,18.64,18.75,18.6,18.65,2282
20161201|2016-11-04 12:00,4,18.6,18.68,18.4,18.47,4786
20161201|2016-11-04 12:30,4,18.49,18.53,18.34,18.4,3922
20161201|2016-11-04 13:00,4,18.4,18.6,18.4,18.5,3513
20161201|2016-11-04 13:30,4,18.5,18.91,18.5,18.85,5576
20161201|2016-11-04 14:00,4,18.87,19.05,18.73,18.88,9455
20161201|2016-11-04 14:30,4,18.88,19.05,18.85,18.97,9755
20161201|2016-11-04 15:00,4,19,19.03,18.75,18.98,9992
20161201|2016-11-06 17:00,7,17.9,18.1,17.1,17.13,2569
20161201|2016-11-06 17:30,7,17.11,17.31,17.02,17.3,764
20161201|2016-11-06 18:00,7,17.26,17.35,17.15,17.25,245
20161201|2016-11-06 18:30,7,17.3,17.42,17.21,17.35,516
20161201|2016-11-06 19:00,7,17.4,17.43,17.35,17.37,124
20161201|2016-11-06 19:30,7,17.4,17.45,17.35,17.41,356
20161201|2016-11-06 20:00,7,17.4,17.45,17.35,17.45,373
20161201|2016-11-06 20:30,7,17.45,17.5,17.4,17.4,34
20161201|2016-11-06 21:00,7,17.4,17.4,17.38,17.4,14
20161201|2016-11-06 21:30,7,17.41,17.41,17.34,17.34,79
20161201|2016-11-06 22:00,7,17.33,17.35,17.33,17.33,66
20161201|2016-11-06 22:30,7,17.35,17.4,17.32,17.35,96
20161201|2016-11-06 23:00,7,17.33,17.33,17.3,17.33,6
20161201|2016-11-06 23:30,7,17.35,17.35,17.3,17.35,28
20161201|2016-11-07 00:00,7,17.33,17.33,17.28,17.3,288
20161201|2016-11-07 00:30,7,17.31,17.35,17.3,17.3,97
20161201|2016-11-07 01:00,7,17.3,17.36,17.3,17.32,42
20161201|2016-11-07 01:30,7,17.3,17.35,17.3,17.35,242
20161201|2016-11-07 02:00,7,17.32,17.44,17.3,17.38,210
20161201|2016-11-07 02:30,7,17.37,17.42,17.2,17.22,300
20161201|2016-11-07 03:00,7,17.25,17.3,17.2,17.22,673
20161201|2016-11-07 03:30,7,17.2,17.35,17.2,17.35,398
20161201|2016-11-07 04:00,7,17.35,17.5,17.33,17.5,244
20161201|2016-11-07 04:30,7,17.48,17.5,17.42,17.45,195
20161201|2016-11-07 05:00,7,17.45,17.56,17.45,17.52,566
20161201|2016-11-07 05:30,7,17.5,17.6,17.5,17.55,381
20161201|2016-11-07 06:00,7,17.55,17.72,17.55,17.72,885
20161201|2016-11-07 06:30,7,17.72,17.75,17.65,17.7,692
20161201|2016-11-07 07:00,7,17.73,17.75,17.65,17.67,832
20161201|2016-11-07 07:30,7,17.67,17.76,17.65,17.75,730
20161201|2016-11-07 08:00,7,17.75,17.75,17.5,17.55,2519
20161201|2016-11-07 08:30,7,17.55,17.75,17.35,17.5,11766
20161201|2016-11-07 09:00,7,17.45,17.55,17.4,17.42,4452
20161201|2016-11-07 09:30,7,17.4,17.55,17.35,17.35,5946
20161201|2016-11-07 10:00,7,17.39,17.5,17.35,17.45,4631
20161201|2016-11-07 10:30,7,17.43,17.45,17.2,17.24,8030
20161201|2016-11-07 11:00,7,17.24,17.3,17.15,17.23,5825
20161201|2016-11-07 11:30,7,17.24,17.3,17.2,17.25,2633
20161201|2016-11-07 12:00,7,17.25,17.3,17.2,17.23,2936
20161201|2016-11-07 12:30,7,17.2,17.25,17.05,17.05,2664
20161201|2016-11-07 13:00,7,17.09,17.15,16.95,17.03,5274
20161201|2016-11-07 13:30,7,17,17.2,16.95,17.1,5501
20161201|2016-11-07 14:00,7,17.15,17.2,17,17.03,4213
20161201|2016-11-07 14:30,7,17.05,17.1,16.85,16.9,8504
20161201|2016-11-07 15:00,7,16.85,16.92,16.53,16.58,16614
20161201|2016-11-07 15:30,8,16.6,16.6,16.5,16.57,1598
20161201|2016-11-07 16:00,8,16.55,16.6,16.53,16.55,507
20161201|2016-11-07 16:30,8,16.6,16.62,16.58,16.6,258
20161201|2016-11-07 17:00,8,16.6,16.63,16.53,16.6,605
20161201|2016-11-07 17:30,8,16.58,16.65,16.55,16.62,136
20161201|2016-11-07 18:00,8,16.65,16.73,16.62,16.72,542
20161201|2016-11-07 18:30,8,16.7,16.75,16.65,16.66,181
20161201|2016-11-07 19:00,8,16.68,16.72,16.66,16.7,99
20161201|2016-11-07 19:30,8,16.72,16.85,16.7,16.75,137
20161201|2016-11-07 20:00,8,16.8,16.83,16.75,16.75,114
20161201|2016-11-07 20:30,8,16.7,16.75,16.7,16.75,53
20161201|2016-11-07 21:00,8,16.75,16.75,16.67,16.7,9
20161201|2016-11-07 21:30,8,16.72,16.75,16.69,16.69,81
20161201|2016-11-07 22:00,8,16.69,16.73,16.65,16.66,92
20161201|2016-11-07 22:30,8,16.7,16.72,16.67,16.67,66
20161201|2016-11-07 23:00,8,16.65,16.65,16.55,16.6,277
20161201|2016-11-07 23:30,8,16.6,16.7,16.6,16.68,43
20161201|2016-11-08 00:00,8,16.68,16.7,16.61,16.61,56
20161201|2016-11-08 00:30,8,16.65,16.68,16.65,16.65,43
20161201|2016-11-08 01:00,8,16.65,16.77,16.65,16.72,203
20161201|2016-11-08 01:30,8,16.7,16.75,16.65,16.66,77
20161201|2016-11-08 02:00,8,16.7,16.7,16.6,16.63,629
20161201|2016-11-08 02:30,8,16.61,16.68,16.6,16.65,100
20161201|2016-11-08 03:00,8,16.65,16.79,16.65,16.75,1025
20161201|2016-11-08 03:30,8,16.74,16.75,16.68,16.72,242
20161201|2016-11-08 04:00,8,16.75,16.86,16.75,16.85,287
20161201|2016-11-08 04:30,8,16.83,16.86,16.8,16.82,136
20161201|2016-11-08 05:00,8,16.84,16.87,16.8,16.86,236
20161201|2016-11-08 05:30,8,16.85,16.92,16.85,16.85,421
20161201|2016-11-08 06:00,8,16.84,16.85,16.75,16.8,378
20161201|2016-11-08 06:30,8,16.8,16.9,16.8,16.85,437
20161201|2016-11-08 07:00,8,16.85,16.85,16.8,16.8,268
20161201|2016-11-08 07:30,8,16.82,16.95,16.8,16.9,1375
20161201|2016-11-08 08:00,8,16.94,17,16.85,16.96,1325
20161201|2016-11-08 08:30,8,17,17.1,16.94,17,6600
20161201|2016-11-08 09:00,8,17.05,17.07,16.85,16.95,6984
20161201|2016-11-08 09:30,8,16.91,16.95,16.7,16.83,6303
20161201|2016-11-08 10:00,8,16.8,16.85,16.42,16.53,10305
20161201|2016-11-08 10:30,8,16.55,16.65,16.4,16.41,7700
20161201|2016-11-08 11:00,8,16.42,16.48,16.35,16.45,4321
20161201|2016-11-08 11:30,8,16.45,16.53,16.35,16.42,4518
20161201|2016-11-08 12:00,8,16.4,16.72,16.38,16.62,5492
20161201|2016-11-08 12:30,8,16.62,16.7,16.45,16.62,5673
20161201|2016-11-08 13:00,8,16.65,16.82,16.6,16.72,4878
20161201|2016-11-08 13:30,8,16.75,16.85,16.71,16.75,3131
20161201|2016-11-08 14:00,8,16.8,16.9,16.65,16.7,4981
20161201|2016-11-08 14:30,8,16.75,16.75,16.25,16.39,13514
20161201|2016-11-08 15:00,8,16.4,16.62,16.25,16.6,12481
20161201|2016-11-08 15:30,9,16.55,16.66,16.5,16.58,1150
20161201|2016-11-08 16:00,9,16.57,16.6,16.5,16.54,212
20161201|2016-11-08 16:30,9,16.5,16.53,16.43,16.46,161
20161201|2016-11-08 17:00,9,16.46,16.46,16.29,16.32,705
20161201|2016-11-08 17:30,9,16.32,16.4,16.3,16.32,417
20161201|2016-11-08 18:00,9,16.35,16.7,16.3,16.35,2240
20161201|2016-11-08 18:30,9,16.35,16.8,16.1,16.1,3326
20161201|2016-11-08 19:00,9,16.1,16.41,16,16.38,2081
20161201|2016-11-08 19:30,9,16.35,16.97,16.25,16.95,2376
20161201|2016-11-08 20:00,9,16.95,19,16.94,18.45,8854
20161201|2016-11-08 20:30,9,18.45,19.4,18.45,18.9,3492
20161201|2016-11-08 21:00,9,18.95,21,18.95,20.75,4010
20161201|2016-11-08 21:30,9,20.7,20.85,19.7,20.34,6288
20161201|2016-11-08 22:00,9,20.3,20.75,19.85,20.01,3385
20161201|2016-11-08 22:30,9,20.05,20.95,20.05,20.9,1910
20161201|2016-11-08 23:00,9,20.85,21.25,20.05,20.15,1914
20161201|2016-11-08 23:30,9,20.1,20.31,19.7,19.75,2036
20161201|2016-11-09 00:00,9,19.75,20.05,19.3,19.5,2453
20161201|2016-11-09 00:30,9,19.55,19.8,19.25,19.3,1366
20161201|2016-11-09 01:00,9,19.28,19.52,18.45,18.5,4169
20161201|2016-11-09 01:30,9,18.55,18.6,18.1,18.16,1715
20161201|2016-11-09 02:00,9,18.2,18.28,17.19,17.45,3246
20161201|2016-11-09 02:30,9,17.45,17.55,17.1,17.15,1953
20161201|2016-11-09 03:00,9,17.15,17.63,16.85,17.55,2937
20161201|2016-11-09 03:30,9,17.55,17.64,17.3,17.63,3038
20161201|2016-11-09 04:00,9,17.6,17.9,17.58,17.73,1256
20161201|2016-11-09 04:30,9,17.73,17.85,17.59,17.8,1591
20161201|2016-11-09 05:00,9,17.78,18.32,17.75,18.28,1855
20161201|2016-11-09 05:30,9,18.25,18.47,18.15,18.2,2107
20161201|2016-11-09 06:00,9,18.16,18.53,18.03,18.05,4504
20161201|2016-11-09 06:30,9,18.05,18.05,17.39,17.44,4153
20161201|2016-11-09 07:00,9,17.45,17.6,17.37,17.5,3721
20161201|2016-11-09 07:30,9,17.5,17.58,17.24,17.3,2539
20161201|2016-11-09 08:00,9,17.27,17.35,17.12,17.27,4399
20161201|2016-11-09 08:30,9,17.25,17.28,16.28,16.47,30592
20161201|2016-11-09 09:00,9,16.45,17.05,16.45,16.75,12339
20161201|2016-11-09 09:30,9,16.75,16.93,16.55,16.6,7140
20161201|2016-11-09 10:00,9,16.63,16.63,16.23,16.23,7520
20161201|2016-11-09 10:30,9,16.24,16.3,16.05,16.24,9006
20161201|2016-11-09 11:00,9,16.24,16.55,16.2,16.35,4668
20161201|2016-11-09 11:30,9,16.35,16.43,16.15,16.22,3764
20161201|2016-11-09 12:00,9,16.22,16.5,16.15,16.4,4703
20161201|2016-11-09 12:30,9,16.4,16.43,16.2,16.35,4611
20161201|2016-11-09 13:00,9,16.35,16.4,16.13,16.2,4375
20161201|2016-11-09 13:30,9,16.2,16.22,15.92,16.05,9699
20161201|2016-11-09 14:00,9,16.02,16.05,15.8,15.85,5994
20161201|2016-11-09 14:30,9,15.9,16.15,15.87,16.05,9567
20161201|2016-11-09 15:00,9,16.05,16.08,15.68,15.73,15711
20161201|2016-11-09 15:30,10,15.75,15.8,15.7,15.75,1131
20161201|2016-11-09 16:00,10,15.77,15.8,15.75,15.78,327
20161201|2016-11-09 16:30,10,15.79,15.84,15.79,15.8,75
20161201|2016-11-09 17:00,10,15.85,15.85,15.82,15.85,70
20161201|2016-11-09 17:30,10,15.85,15.85,15.82,15.83,34
20161201|2016-11-09 18:00,10,15.83,15.95,15.8,15.95,590
20161201|2016-11-09 18:30,10,15.93,15.93,15.8,15.85,305
20161201|2016-11-09 19:00,10,15.85,15.95,15.8,15.91,133
20161201|2016-11-09 19:30,10,15.9,15.95,15.82,15.94,240
20161201|2016-11-09 20:00,10,15.95,16,15.9,15.95,180
20161201|2016-11-09 20:30,10,15.98,16,15.9,15.9,82
20161201|2016-11-09 21:00,10,15.9,15.92,15.9,15.92,8
20161201|2016-11-09 21:30,10,15.93,15.97,15.92,15.95,44
20161201|2016-11-09 22:00,10,15.93,15.95,15.9,15.92,55
20161201|2016-11-09 22:30,10,15.93,15.95,15.93,15.95,3
20161201|2016-11-09 23:00,10,15.9,15.9,15.72,15.75,292
20161201|2016-11-09 23:30,10,15.75,15.87,15.73,15.85,92
20161201|2016-11-10 00:00,10,15.85,15.98,15.83,15.9,219
20161201|2016-11-10 00:30,10,15.87,15.95,15.87,15.95,69
20161201|2016-11-10 01:00,10,15.95,15.95,15.9,15.93,228
20161201|2016-11-10 01:30,10,15.95,15.97,15.8,15.85,245
20161201|2016-11-10 02:00,10,15.8,15.92,15.65,15.75,1169
20161201|2016-11-10 02:30,10,15.75,15.8,15.65,15.65,924
20161201|2016-11-10 03:00,10,15.7,15.88,15.68,15.75,900
20161201|2016-11-10 03:30,10,15.75,15.75,15.42,15.45,1341
20161201|2016-11-10 04:00,10,15.45,15.5,15.35,15.4,798
20161201|2016-11-10 04:30,10,15.45,15.45,15.3,15.38,561
20161201|2016-11-10 05:00,10,15.38,15.4,15.3,15.4,1143
20161201|2016-11-10 05:30,10,15.4,15.55,15.4,15.45,685
20161201|2016-11-10 06:00,10,15.49,15.67,15.45,15.65,1001
20161201|2016-11-10 06:30,10,15.65,15.78,15.5,15.54,1528
20161201|2016-11-10 07:00,10,15.55,15.6,15.4,15.43,1854
20161201|2016-11-10 07:30,10,15.45,15.7,15.4,15.55,3502
20161201|2016-11-10 08:00,10,15.6,15.78,15.55,15.6,3482
20161201|2016-11-10 08:30,10,15.65,15.73,15.5,15.7,25004
20161201|2016-11-10 09:00,10,15.68,16.58,15.63,16.55,25491
20161201|2016-11-10 09:30,10,16.55,16.98,16.3,16.6,24269
20161201|2016-11-10 10:00,10,16.6,16.65,16.2,16.37,13461
20161201|2016-11-10 10:30,10,16.35,16.45,16.05,16.39,8326
20161201|2016-11-10 11:00,10,16.4,16.45,16.05,16.15,6746
20161201|2016-11-10 11:30,10,16.1,16.25,15.85,15.91,8222
20161201|2016-11-10 12:00,10,15.91,16.1,15.8,16,5532
20161201|2016-11-10 12:30,10,16.05,16.1,15.89,16.08,4689
20161201|2016-11-10 13:00,10,16.08,16.25,16.02,16.1,5850
20161201|2016-11-10 13:30,10,16.1,16.3,16.03,16.05,4225
20161201|2016-11-10 14:00,10,16.05,16.27,15.97,16.23,7417
20161201|2016-11-10 14:30,10,16.25,16.5,16.22,16.45,11221
20161201|2016-11-10 15:00,10,16.45,16.6,16.24,16.27,11311
20161201|2016-11-10 15:30,11,16.3,16.36,16.27,16.3,1175
20161201|2016-11-10 16:00,11,16.35,16.35,16.3,16.35,109
20161201|2016-11-10 16:30,11,16.36,16.36,16.25,16.3,333
20161201|2016-11-10 17:00,11,16.29,16.35,16.28,16.3,183
20161201|2016-11-10 17:30,11,16.32,16.35,16.3,16.3,190
20161201|2016-11-10 18:00,11,16.33,16.4,16.3,16.32,485
20161201|2016-11-10 18:30,11,16.35,16.45,16.34,16.45,74
20161201|2016-11-10 19:00,11,16.45,16.48,16.4,16.45,69
20161201|2016-11-10 19:30,11,16.45,16.48,16.4,16.48,113
20161201|2016-11-10 20:00,11,16.5,16.55,16.45,16.49,163
20161201|2016-11-10 20:30,11,16.49,16.57,16.49,16.55,119
20161201|2016-11-10 21:00,11,16.55,16.55,16.48,16.5,46
20161201|2016-11-10 21:30,11,16.51,16.55,16.46,16.55,63
20161201|2016-11-10 22:00,11,16.51,16.55,16.5,16.55,133
20161201|2016-11-10 22:30,11,16.55,16.55,16.47,16.5,158
20161201|2016-11-10 23:00,11,16.5,16.5,16.43,16.45,86
20161201|2016-11-10 23:30,11,16.42,16.49,16.4,16.45,39
20161201|2016-11-11 00:00,11,16.38,16.38,16.3,16.3,187
20161201|2016-11-11 00:30,11,16.3,16.3,16.25,16.3,52
20161201|2016-11-11 01:00,11,16.35,16.4,16.33,16.35,29
20161201|2016-11-11 01:30,11,16.35,16.35,16.35,16.35,7
20161201|2016-11-11 02:00,11,16.3,16.47,16.25,16.45,491
20161201|2016-11-11 02:30,11,16.45,16.55,16.45,16.55,696
20161201|2016-11-11 03:00,11,16.5,16.63,16.47,16.5,311
20161201|2016-11-11 03:30,11,16.5,16.67,16.47,16.63,230
20161201|2016-11-11 04:00,11,16.6,16.8,16.6,16.75,719
20161201|2016-11-11 04:30,11,16.75,16.98,16.72,16.85,704
20161201|2016-11-11 05:00,11,16.85,16.92,16.83,16.87,240
20161201|2016-11-11 05:30,11,16.85,16.92,16.76,16.8,426
20161201|2016-11-11 06:00,11,16.81,16.85,16.7,16.72,282
20161201|2016-11-11 06:30,11,16.72,16.75,16.63,16.65,506
20161201|2016-11-11 07:00,11,16.65,16.75,16.54,16.67,900
20161201|2016-11-11 07:30,11,16.7,16.8,16.63,16.72,1011
20161201|2016-11-11 08:00,11,16.72,16.8,16.69,16.74,2008
20161201|2016-11-11 08:30,11,16.73,16.8,16.48,16.6,10342
20161201|2016-11-11 09:00,11,16.6,16.79,16.48,16.72,10075
20161201|2016-11-11 09:30,11,16.7,16.77,16.5,16.65,9781
20161201|2016-11-11 10:00,11,16.67,16.85,16.65,16.75,5121
20161201|2016-11-11 10:30,11,16.75,16.95,16.68,16.76,10259
20161201|2016-11-11 11:00,11,16.75,16.77,16.38,16.41,6903
20161201|2016-11-11 11:30,11,16.4,16.55,16.3,16.5,4830
20161201|2016-11-11 12:00,11,16.45,16.5,16.33,16.35,2654
20161201|2016-11-11 12:30,11,16.33,16.45,16.25,16.45,3635
20161201|2016-11-11 13:00,11,16.45,16.5,16.3,16.45,3242
20161201|2016-11-11 13:30,11,16.41,16.5,16.35,16.48,3009
20161201|2016-11-11 14:00,11,16.48,16.5,16.25,16.25,4378
20161201|2016-11-11 14:30,11,16.28,16.3,16.03,16.1,11633
20161201|2016-11-11 15:00,11,16.14,16.2,15.93,16.11,12467
20161201|2016-11-13 17:00,14,16.15,16.15,15.85,15.85,268
20161201|2016-11-13 17:30,14,15.9,15.9,15.85,15.9,141
20161201|2016-11-13 18:00,14,15.9,15.95,15.8,15.85,524
20161201|2016-11-13 18:30,14,15.82,15.85,15.74,15.78,608
20161201|2016-11-13 19:00,14,15.75,15.8,15.7,15.7,282
20161201|2016-11-13 19:30,14,15.75,15.89,15.72,15.89,378
20161201|2016-11-13 20:00,14,15.9,15.9,15.85,15.88,133
20161201|2016-11-13 20:30,14,15.85,15.85,15.82,15.84,36
20161201|2016-11-13 21:00,14,15.85,15.9,15.83,15.83,62
20161201|2016-11-13 21:30,14,15.85,15.9,15.83,15.87,46
20161201|2016-11-13 22:00,14,15.9,15.9,15.83,15.9,74
20161201|2016-11-13 22:30,14,15.9,15.9,15.83,15.83,37
20161201|2016-11-13 23:00,14,15.85,15.85,15.77,15.8,156
20161201|2016-11-13 23:30,14,15.8,15.85,15.77,15.85,108
20161201|2016-11-14 00:00,14,15.84,15.87,15.83,15.85,32
20161201|2016-11-14 00:30,14,15.85,15.85,15.8,15.8,117
20161201|2016-11-14 01:00,14,15.85,15.85,15.8,15.85,55
20161201|2016-11-14 01:30,14,15.85,15.9,15.81,15.84,78
20161201|2016-11-14 02:00,14,15.85,15.89,15.79,15.8,602
20161201|2016-11-14 02:30,14,15.75,15.95,15.74,15.92,440
20161201|2016-11-14 03:00,14,15.95,15.95,15.82,15.84,259
20161201|2016-11-14 03:30,14,15.85,15.9,15.83,15.9,180
20161201|2016-11-14 04:00,14,15.89,15.95,15.88,15.95,330
20161201|2016-11-14 04:30,14,15.93,16.05,15.91,16.01,481
20161201|2016-11-14 05:00,14,16.03,16.3,16,16.25,902
20161201|2016-11-14 05:30,14,16.28,16.35,16.2,16.23,970
20161201|2016-11-14 06:00,14,16.24,16.35,16.2,16.2,625
20161201|2016-11-14 06:30,14,16.2,16.21,16.07,16.2,1053
20161201|2016-11-14 07:00,14,16.19,16.26,16.14,16.25,1009
20161201|2016-11-14 07:30,14,16.23,16.25,16.07,16.18,3267
20161201|2016-11-14 08:00,14,16.17,16.35,16.16,16.25,2677
20161201|2016-11-14 08:30,14,16.25,16.35,16.1,16.21,9773
20161201|2016-11-14 09:00,14,16.2,16.54,16.05,16.47,12107
20161201|2016-11-14 09:30,14,16.47,16.6,16.4,16.58,8252
20161201|2016-11-14 10:00,14,16.56,16.7,16.37,16.51,8739
20161201|2016-11-14 10:30,14,16.53,16.55,16.32,16.4,4318
20161201|2016-11-14 11:00,14,16.42,16.65,16.37,16.57,4260
20161201|2016-11-14 11:30,14,16.58,16.65,16.48,16.48,2938
20161201|2016-11-14 12:00,14,16.5,16.55,16.25,16.3,3821
20161201|2016-11-14 12:30,14,16.29,16.45,16.19,16.38,3984
20161201|2016-11-14 13:00,14,16.38,16.4,16.22,16.24,4258
20161201|2016-11-14 13:30,14,16.22,16.35,16.12,16.12,4241
20161201|2016-11-14 14:00,14,16.14,16.2,16,16.08,6051
20161201|2016-11-14 14:30,14,16.05,16.25,16,16.08,9900
20161201|2016-11-14 15:00,14,16.09,16.15,15.95,15.98,7717
20161201|2016-11-14 15:30,15,16.05,16.05,15.95,16,1967
20161201|2016-11-14 16:00,15,15.98,16.05,15.97,16.05,85
20161201|2016-11-14 16:30,15,16,16.05,16,16.03,17
20161201|2016-11-14 17:00,15,16.05,16.07,16.01,16.05,62
20161201|2016-11-14 17:30,15,16.05,16.1,16,16,180
20161201|2016-11-14 18:00,15,16.05,16.05,16,16.02,62
20161201|2016-11-14 18:30,15,16.04,16.05,15.99,16.02,137
20161201|2016-11-14 19:00,15,16.02,16.02,15.98,15.99,63
20161201|2016-11-14 19:30,15,16,16,15.95,15.99,38
20161201|2016-11-14 20:00,15,15.99,16,15.95,16,135
20161201|2016-11-14 20:30,15,16.02,16.02,15.95,15.95,16
20161201|2016-11-14 21:00,15,16,16.02,15.95,15.95,139
20161201|2016-11-14 21:30,15,16,16,15.95,15.96,43
20161201|2016-11-14 22:00,15,15.95,16,15.95,15.98,25
20161201|2016-11-14 22:30,15,16,16,15.91,15.95,213
20161201|2016-11-14 23:00,15,15.9,15.98,15.9,15.9,79
20161201|2016-11-14 23:30,15,15.95,15.95,15.9,15.9,59
20161201|2016-11-15 00:00,15,15.95,15.99,15.92,15.93,103
20161201|2016-11-15 00:30,15,15.95,16,15.94,15.98,9
20161201|2016-11-15 01:00,15,16,16,15.95,15.95,32
20161201|2016-11-15 01:30,15,15.9,15.95,15.85,15.9,93
20161201|2016-11-15 02:00,15,15.85,15.9,15.82,15.85,383
20161201|2016-11-15 02:30,15,15.9,15.98,15.84,15.95,370
20161201|2016-11-15 03:00,15,15.9,15.95,15.85,15.85,430
20161201|2016-11-15 03:30,15,15.9,16,15.87,16,235
20161201|2016-11-15 04:00,15,15.98,16,15.93,15.95,72
20161201|2016-11-15 04:30,15,15.96,15.96,15.9,15.95,200
20161201|2016-11-15 05:00,15,15.95,16.02,15.95,16.02,78
20161201|2016-11-15 05:30,15,16,16,15.95,15.99,107
20161201|2016-11-15 06:00,15,16,16.04,15.95,16.02,111
20161201|2016-11-15 06:30,15,16.05,16.1,16.02,16.09,199
20161201|2016-11-15 07:00,15,16.05,16.08,15.95,15.99,793
20161201|2016-11-15 07:30,15,15.96,16.03,15.92,16,1445
20161201|2016-11-15 08:00,15,16.01,16.05,15.86,15.95,2792
20161201|2016-11-15 08:30,15,15.93,16.15,15.9,16.08,12853
20161201|2016-11-15 09:00,15,16.08,16.1,15.85,15.87,8809
20161201|2016-11-15 09:30,15,15.85,16,15.8,15.8,11067
20161201|2016-11-15 10:00,15,15.83,15.83,15.7,15.77,6159
20161201|2016-11-15 10:30,15,15.77,15.8,15.65,15.8,7021
20161201|2016-11-15 11:00,15,15.79,15.83,15.73,15.79,4033
20161201|2016-11-15 11:30,15,15.78,15.8,15.69,15.75,6123
20161201|2016-11-15 12:00,15,15.7,15.75,15.63,15.65,5250
20161201|2016-11-15 12:30,15,15.69,15.7,15.55,15.55,7394
20161201|2016-11-15 13:00,15,15.55,15.65,15.5,15.54,7536
20161201|2016-11-15 13:30,15,15.5,15.6,15.45,15.54,9231
20161201|2016-11-15 14:00,15,15.5,15.6,15.45,15.53,8496
20161201|2016-11-15 14:30,15,15.53,15.65,15.4,15.44,13769
20161201|2016-11-15 15:00,15,15.44,15.45,15.27,15.3,15100
20161201|2016-11-15 15:30,16,15.3,15.4,15.3,15.4,1625
20161201|2016-11-15 16:00,16,15.35,15.37,15.33,15.35,144
20161201|2016-11-15 16:30,16,15.4,15.42,15.35,15.35,68
20161201|2016-11-15 17:00,16,15.4,15.4,15.33,15.35,243
20161201|2016-11-15 17:30,16,15.35,15.4,15.35,15.4,250
20161201|2016-11-15 18:00,16,15.36,15.36,15.25,15.3,505
20161201|2016-11-15 18:30,16,15.3,15.37,15.3,15.35,301
20161201|2016-11-15 19:00,16,15.35,15.37,15.3,15.35,84
20161201|2016-11-15 19:30,16,15.35,15.4,15.35,15.35,112
20161201|2016-11-15 20:00,16,15.35,15.35,15.34,15.35,27
20161201|2016-11-15 20:30,16,15.35,15.35,15.35,15.35,9
20161201|2016-11-15 21:00,16,15.35,15.37,15.33,15.35,99
20161201|2016-11-15 21:30,16,15.35,15.4,15.35,15.4,118
20161201|2016-11-15 22:00,16,15.35,15.4,15.35,15.4,61
20161201|2016-11-15 22:30,16,15.4,15.4,15.4,15.4,8
20161201|2016-11-15 23:00,16,15.4,15.42,15.38,15.4,28
20161201|2016-11-15 23:30,16,15.45,15.5,15.4,15.5,70
20161201|2016-11-16 00:00,16,15.45,15.45,15.41,15.41,9
20161201|2016-11-16 00:30,16,15.45,15.45,15.4,15.4,4
20161201|2016-11-16 01:00,16,15.4,15.46,15.4,15.45,142
20161201|2016-11-16 01:30,16,15.5,15.55,15.45,15.5,236
20161201|2016-11-16 02:00,16,15.5,15.55,15.4,15.5,638
20161201|2016-11-16 02:30,16,15.5,15.52,15.45,15.5,234
20161201|2016-11-16 03:00,16,15.5,15.65,15.5,15.6,1161
20161201|2016-11-16 03:30,16,15.6,15.6,15.53,15.55,435
20161201|2016-11-16 04:00,16,15.57,15.6,15.49,15.5,333
20161201|2016-11-16 04:30,16,15.55,15.6,15.55,15.55,494
20161201|2016-11-16 05:00,16,15.5,15.6,15.5,15.55,237
20161201|2016-11-16 05:30,16,15.55,15.68,15.54,15.64,474
20161201|2016-11-16 06:00,16,15.65,15.7,15.6,15.7,312
20161201|2016-11-16 06:30,16,15.65,15.75,15.65,15.7,1447
20161201|2016-11-16 07:00,16,15.7,15.71,15.6,15.7,1527
20161201|2016-11-16 07:30,16,15.65,15.7,15.6,15.65,1377
20161201|2016-11-16 08:00,16,15.65,15.78,15.6,15.75,4194
20161201|2016-11-16 08:30,16,15.75,15.8,15.5,15.63,11491
20161201|2016-11-16 09:00,16,15.63,15.65,15.5,15.62,8977
20161201|2016-11-16 09:30,16,15.6,15.7,15.5,15.57,6311
20161201|2016-11-16 10:00,16,15.57,15.7,15.55,15.62,4908
20161201|2016-11-16 10:30,16,15.62,15.75,15.6,15.7,5173
20161201|2016-11-16 11:00,16,15.7,15.7,15.55,15.6,3419
20161201|2016-11-16 11:30,16,15.59,15.6,15.5,15.55,4267
20161201|2016-11-16 12:00,16,15.52,15.65,15.5,15.57,3412
20161201|2016-11-16 12:30,16,15.57,15.6,15.45,15.5,4510
20161201|2016-11-16 13:00,16,15.5,15.55,15.35,15.45,3786
20161201|2016-11-16 13:30,16,15.45,15.5,15.35,15.45,4938
20161201|2016-11-16 14:00,16,15.4,15.5,15.35,15.46,3244
20161201|2016-11-16 14:30,16,15.5,15.57,15.45,15.52,4749
20161201|2016-11-16 15:00,16,15.55,15.67,15.5,15.6,9980
20161201|2016-11-16 15:30,17,15.6,15.65,15.55,15.55,1173
20161201|2016-11-16 16:00,17,15.58,15.58,15.57,15.58,6
20161201|2016-11-16 16:30,17,15.57,15.57,15.55,15.56,126
20161201|2016-11-16 17:00,17,15.55,15.6,15.55,15.55,78
20161201|2016-11-16 17:30,17,15.55,15.58,15.55,15.58,70
20161201|2016-11-16 18:00,17,15.57,15.6,15.55,15.58,44
20161201|2016-11-16 18:30,17,15.6,15.6,15.55,15.57,4
20161201|2016-11-16 19:00,17,15.55,15.55,15.5,15.55,200
20161201|2016-11-16 19:30,17,15.5,15.55,15.4,15.41,214
20161201|2016-11-16 20:00,17,15.4,15.45,15.4,15.45,33
20161201|2016-11-16 20:30,17,15.45,15.47,15.45,15.45,44
20161201|2016-11-16 21:00,17,15.46,15.46,15.45,15.45,43
20161201|2016-11-16 21:30,17,15.45,15.45,15.4,15.45,93
20161201|2016-11-16 22:00,17,15.45,15.45,15.4,15.45,28
20161201|2016-11-16 22:30,17,15.45,15.45,15.45,15.45,39
20161201|2016-11-16 23:00,17,15.5,15.5,15.44,15.45,39
20161201|2016-11-16 23:30,17,15.45,15.45,15.45,15.45,55
20161201|2016-11-17 00:00,17,15.45,15.45,15.42,15.42,30
20161201|2016-11-17 00:30,17,15.45,15.45,15.45,15.45,12
20161201|2016-11-17 01:00,17,15.45,15.5,15.45,15.5,98
20161201|2016-11-17 01:30,17,15.5,15.55,15.5,15.55,95
20161201|2016-11-17 02:00,17,15.55,15.55,15.5,15.55,361
20161201|2016-11-17 02:30,17,15.5,15.5,15.45,15.45,391
20161201|2016-11-17 03:00,17,15.45,15.55,15.42,15.45,377
20161201|2016-11-17 03:30,17,15.47,15.55,15.45,15.5,278
20161201|2016-11-17 04:00,17,15.5,15.55,15.5,15.55,260
20161201|2016-11-17 04:30,17,15.55,15.55,15.45,15.5,311
20161201|2016-11-17 05:00,17,15.5,15.55,15.5,15.5,184
20161201|2016-11-17 05:30,17,15.55,15.55,15.5,15.55,66
20161201|2016-11-17 06:00,17,15.55,15.55,15.5,15.5,271
20161201|2016-11-17 06:30,17,15.5,15.6,15.5,15.55,237
20161201|2016-11-17 07:00,17,15.55,15.6,15.55,15.6,473
20161201|2016-11-17 07:30,17,15.6,15.65,15.55,15.55,1237
20161201|2016-11-17 08:00,17,15.6,15.6,15.49,15.5,733
20161201|2016-11-17 08:30,17,15.5,15.6,15.3,15.4,12767
20161201|2016-11-17 09:00,17,15.38,15.45,15.35,15.38,5285
20161201|2016-11-17 09:30,17,15.38,15.45,15.3,15.4,7410
20161201|2016-11-17 10:00,17,15.4,15.4,15.25,15.35,6580
20161201|2016-11-17 10:30,17,15.3,15.35,15.2,15.35,4301
20161201|2016-11-17 11:00,17,15.35,15.4,15.25,15.25,4792
20161201|2016-11-17 11:30,17,15.25,15.35,15.25,15.35,3786
20161201|2016-11-17 12:00,17,15.35,15.35,15.25,15.3,1667
20161201|2016-11-17 12:30,17,15.25,15.32,15.2,15.3,1742
20161201|2016-11-17 13:00,17,15.3,15.35,15.25,15.3,2932
20161201|2016-11-17 13:30,17,15.28,15.35,15.25,15.3,2494
20161201|2016-11-17 14:00,17,15.27,15.3,15.1,15.12,5891
20161201|2016-11-17 14:30,17,15.15,15.15,15.05,15.07,10479
20161201|2016-11-17 15:00,17,15.1,15.15,15,15.03,12089
20161201|2016-11-17 15:30,18,15.05,15.14,15.05,15.07,1246
20161201|2016-11-17 16:00,18,15.08,15.08,15.05,15.07,49
20161201|2016-11-17 16:30,18,15,15.05,15,15.05,12
20161201|2016-11-17 17:00,18,15.05,15.1,15.05,15.1,143
20161201|2016-11-17 17:30,18,15.1,15.15,15.05,15.15,148
20161201|2016-11-17 18:00,18,15.13,15.15,15.1,15.1,65
20161201|2016-11-17 18:30,18,15.1,15.15,15.1,15.15,14
20161201|2016-11-17 19:00,18,15.15,15.17,15.15,15.16,61
20161201|2016-11-17 19:30,18,15.15,15.25,15.15,15.2,116
20161201|2016-11-17 20:00,18,15.24,15.24,15.2,15.2,44
20161201|2016-11-17 20:30,18,15.2,15.2,15.15,15.2,14
20161201|2016-11-17 21:00,18,15.2,15.2,15.2,15.2,4
20161201|2016-11-17 21:30,18,15.2,15.25,15.2,15.2,15
20161201|2016-11-17 22:00,18,15.25,15.25,15.2,15.2,21
20161201|2016-11-17 23:00,18,15.2,15.25,15.2,15.22,26
20161201|2016-11-17 23:30,18,15.2,15.22,15.19,15.2,143
20161201|2016-11-18 00:00,18,15.25,15.25,15.25,15.25,22
20161201|2016-11-18 00:30,18,15.25,15.25,15.19,15.2,84
20161201|2016-11-18 01:00,18,15.15,15.19,15.15,15.15,33
20161201|2016-11-18 01:30,18,15.15,15.2,15.15,15.19,362
20161201|2016-11-18 02:00,18,15.2,15.3,15.2,15.25,344
20161201|2016-11-18 02:30,18,15.25,15.43,15.22,15.35,883
20161201|2016-11-18 03:00,18,15.35,15.45,15.34,15.35,985
20161201|2016-11-18 03:30,18,15.35,15.45,15.35,15.35,656
20161201|2016-11-18 04:00,18,15.35,15.4,15.3,15.35,236
20161201|2016-11-18 04:30,18,15.35,15.38,15.33,15.33,94
20161201|2016-11-18 05:00,18,15.3,15.35,15.3,15.3,62
20161201|2016-11-18 05:30,18,15.28,15.35,15.25,15.3,299
20161201|2016-11-18 06:00,18,15.3,15.3,15.05,15.14,1676
20161201|2016-11-18 06:30,18,15.15,15.15,15.05,15.1,511
20161201|2016-11-18 07:00,18,15.1,15.25,15.1,15.19,552
20161201|2016-11-18 07:30,18,15.15,15.17,15.05,15.12,544
20161201|2016-11-18 08:00,18,15.1,15.15,15,15.05,1208
20161201|2016-11-18 08:30,18,15.05,15.1,14.95,15,7751
20161201|2016-11-18 09:00,18,15,15.05,14.9,14.9,4280
20161201|2016-11-18 09:30,18,14.95,15.12,14.94,15.1,6542
20161201|2016-11-18 10:00,18,15.1,15.12,15,15.05,8622
20161201|2016-11-18 10:30,18,15.05,15.15,15,15.1,5322
20161201|2016-11-18 11:00,18,15.1,15.15,15,15.03,2209
20161201|2016-11-18 11:30,18,15.02,15.1,15,15.05,2843
20161201|2016-11-18 12:00,18,15,15.1,14.95,15,2934
20161201|2016-11-18 12:30,18,15,15.05,14.95,15.05,2361
20161201|2016-11-18 13:00,18,15.05,15.25,15,15.2,5395
20161201|2016-11-18 13:30,18,15.2,15.28,15.05,15.1,7309
20161201|2016-11-18 14:00,18,15.1,15.1,14.95,15,8163
20161201|2016-11-18 14:30,18,15,15.1,14.95,15,6085
20161201|2016-11-18 15:00,18,14.95,15.02,14.95,14.95,4847
20161201|2016-11-20 17:00,21,14.95,15,14.9,14.99,156
20161201|2016-11-20 17:30,21,14.99,15,14.95,15,74
20161201|2016-11-20 18:00,21,15,15.05,14.98,15.05,116
20161201|2016-11-20 18:30,21,15,15.05,14.95,14.95,137
20161201|2016-11-20 19:00,21,14.97,15,14.95,15,14
20161201|2016-11-20 19:30,21,14.97,14.97,14.97,14.97,4
20161201|2016-11-20 20:00,21,14.95,14.95,14.9,14.95,94
20161201|2016-11-20 20:30,21,14.95,14.95,14.9,14.9,22
20161201|2016-11-20 21:00,21,14.95,14.95,14.9,14.95,35
20161201|2016-11-20 21:30,21,14.94,14.95,14.85,14.9,307
20161201|2016-11-20 22:00,21,14.9,14.9,14.9,14.9,99
20161201|2016-11-20 22:30,21,14.9,14.9,14.9,14.9,1
20161201|2016-11-20 23:00,21,14.9,14.9,14.9,14.9,1
20161201|2016-11-20 23:30,21,14.9,14.95,14.9,14.9,70
20161201|2016-11-21 00:00,21,14.9,14.92,14.9,14.9,17
20161201|2016-11-21 00:30,21,14.9,14.9,14.9,14.9,1
20161201|2016-11-21 01:00,21,14.93,14.93,14.85,14.85,115
20161201|2016-11-21 01:30,21,14.85,14.89,14.85,14.89,26
20161201|2016-11-21 02:00,21,14.9,14.95,14.83,14.85,189
20161201|2016-11-21 02:30,21,14.85,14.92,14.85,14.85,105
20161201|2016-11-21 03:00,21,14.9,15.06,14.9,15.05,278
20161201|2016-11-21 03:30,21,15.05,15.05,14.95,14.95,188
20161201|2016-11-21 04:00,21,14.92,14.92,14.8,14.85,198
20161201|2016-11-21 04:30,21,14.85,14.87,14.83,14.87,60
20161201|2016-11-21 05:00,21,14.9,14.9,14.83,14.85,278
20161201|2016-11-21 05:30,21,14.84,14.9,14.83,14.85,208
20161201|2016-11-21 06:00,21,14.85,14.85,14.75,14.85,610
20161201|2016-11-21 06:30,21,14.85,14.85,14.77,14.85,274
20161201|2016-11-21 07:00,21,14.85,14.86,14.8,14.85,197
20161201|2016-11-21 07:30,21,14.85,14.85,14.75,14.8,444
20161201|2016-11-21 08:00,21,14.75,14.85,14.75,14.81,303
20161201|2016-11-21 08:30,21,14.85,14.85,14.55,14.65,7339
20161201|2016-11-21 09:00,21,14.6,14.85,14.55,14.75,8256
20161201|2016-11-21 09:30,21,14.7,14.75,14.6,14.6,4165
20161201|2016-11-21 10:00,21,14.6,14.65,14.55,14.55,1727
20161201|2016-11-21 10:30,21,14.55,14.6,14.5,14.5,3429
20161201|2016-11-21 11:00,21,14.55,14.6,14.5,14.55,2260
20161201|2016-11-21 11:30,21,14.54,14.6,14.45,14.5,2872
20161201|2016-11-21 12:00,21,14.48,14.5,14.4,14.4,3203
20161201|2016-11-21 12:30,21,14.43,14.45,14.4,14.43,899
20161201|2016-11-21 13:00,21,14.4,14.45,14.4,14.4,1192
20161201|2016-11-21 13:30,21,14.4,14.45,14.3,14.37,4621
20161201|2016-11-21 14:00,21,14.37,14.4,14.25,14.33,6989
20161201|2016-11-21 14:30,21,14.33,14.4,14.25,14.3,5276
20161201|2016-11-21 15:00,21,14.3,14.5,14.25,14.45,7184
20161201|2016-11-21 15:30,22,14.45,14.5,14.45,14.5,637
20161201|2016-11-21 16:00,22,14.45,14.5,14.45,14.45,185
20161201|2016-11-21 16:30,22,14.45,14.48,14.45,14.48,34
20161201|2016-11-21 17:00,22,14.48,14.48,14.4,14.45,297
20161201|2016-11-21 17:30,22,14.45,14.45,14.43,14.45,189
20161201|2016-11-21 18:00,22,14.45,14.5,14.45,14.45,370
20161201|2016-11-21 18:30,22,14.48,14.5,14.4,14.43,97
20161201|2016-11-21 19:00,22,14.42,14.45,14.4,14.4,159
20161201|2016-11-21 19:30,22,14.4,14.41,14.35,14.39,114
20161201|2016-11-21 20:00,22,14.37,14.4,14.3,14.35,118
20161201|2016-11-21 20:30,22,14.3,14.3,14.3,14.3,454
20161201|2016-11-21 21:00,22,14.3,14.3,14.25,14.25,61
20161201|2016-11-21 21:30,22,14.3,14.3,14.25,14.3,75
20161201|2016-11-21 22:00,22,14.3,14.35,14.3,14.31,111
20161201|2016-11-21 22:30,22,14.3,14.31,14.3,14.31,43
20161201|2016-11-21 23:00,22,14.32,14.35,14.25,14.3,80
20161201|2016-11-21 23:30,22,14.29,14.31,14.25,14.28,63
20161201|2016-11-22 00:00,22,14.3,14.3,14.28,14.3,132
20161201|2016-11-22 00:30,22,14.3,14.3,14.29,14.3,68
20161201|2016-11-22 01:00,22,14.3,14.3,14.25,14.3,80
20161201|2016-11-22 01:30,22,14.29,14.29,14.29,14.29,2
20161201|2016-11-22 02:00,22,14.25,14.3,14.25,14.25,28
20161201|2016-11-22 02:30,22,14.28,14.3,14.25,14.3,74
20161201|2016-11-22 03:00,22,14.3,14.35,14.25,14.28,184
20161201|2016-11-22 03:30,22,14.3,14.35,14.28,14.35,180
20161201|2016-11-22 04:00,22,14.35,14.42,14.33,14.35,640
20161201|2016-11-22 04:30,22,14.34,14.45,14.3,14.4,211
20161201|2016-11-22 05:00,22,14.4,14.4,14.35,14.4,148
20161201|2016-11-22 05:30,22,14.4,14.4,14.35,14.4,39
20161201|2016-11-22 06:00,22,14.4,14.4,14.38,14.4,325
20161201|2016-11-22 06:30,22,14.45,14.45,14.4,14.4,262
20161201|2016-11-22 07:00,22,14.45,14.45,14.35,14.4,639
20161201|2016-11-22 07:30,22,14.38,14.41,14.3,14.35,1029
20161201|2016-11-22 08:00,22,14.35,14.35,14.25,14.29,861
20161201|2016-11-22 08:30,22,14.25,14.4,14.2,14.3,8658
20161201|2016-11-22 09:00,22,14.35,14.4,14.25,14.35,5143
20161201|2016-11-22 09:30,22,14.35,14.55,14.34,14.47,4964
20161201|2016-11-22 10:00,22,14.5,14.55,14.4,14.54,3939
20161201|2016-11-22 10:30,22,14.55,14.75,14.5,14.7,10881
20161201|2016-11-22 11:00,22,14.68,14.75,14.45,14.5,8425
20161201|2016-11-22 11:30,22,14.48,14.55,14.45,14.48,3588
20161201|2016-11-22 12:00,22,14.49,14.5,14.35,14.42,5764
20161201|2016-11-22 12:30,22,14.45,14.5,14.37,14.45,2097
20161201|2016-11-22 13:00,22,14.45,14.5,14.4,14.4,1700
20161201|2016-11-22 13:30,22,14.41,14.45,14.3,14.3,3798
20161201|2016-11-22 14:00,22,14.32,14.4,14.3,14.35,4246
20161201|2016-11-22 14:30,22,14.38,14.4,14.3,14.4,4623
20161201|2016-11-22 15:00,22,14.4,14.6,14.35,14.45,11440
20161201|2016-11-22 15:30,23,14.45,14.45,14.39,14.4,587
20161201|2016-11-22 16:00,23,14.4,14.45,14.39,14.41,165
20161201|2016-11-22 16:30,23,14.4,14.41,14.39,14.41,54
20161201|2016-11-22 17:00,23,14.41,14.41,14.35,14.4,330
20161201|2016-11-22 17:30,23,14.41,14.45,14.4,14.4,4
20161201|2016-11-22 18:30,23,14.4,14.41,14.4,14.4,78
20161201|2016-11-22 19:00,23,14.4,14.4,14.4,14.4,22
20161201|2016-11-22 19:30,23,14.4,14.4,14.4,14.4,3
20161201|2016-11-22 20:00,23,14.35,14.35,14.35,14.35,3
20161201|2016-11-22 20:30,23,14.4,14.4,14.33,14.33,40
20161201|2016-11-22 21:00,23,14.35,14.35,14.32,14.32,10
20161201|2016-11-22 21:30,23,14.35,14.4,14.35,14.35,104
20161201|2016-11-22 22:00,23,14.39,14.4,14.39,14.4,48
20161201|2016-11-22 23:00,23,14.35,14.35,14.35,14.35,23
20161201|2016-11-23 00:00,23,14.4,14.4,14.4,14.4,20
20161201|2016-11-23 00:30,23,14.4,14.4,14.4,14.4,1
20161201|2016-11-23 01:00,23,14.4,14.41,14.4,14.4,214
20161201|2016-11-23 01:30,23,14.4,14.41,14.4,14.41,29
20161201|2016-11-23 02:00,23,14.4,14.45,14.35,14.35,259
20161201|2016-11-23 02:30,23,14.36,14.4,14.3,14.35,550
20161201|2016-11-23 03:00,23,14.3,14.35,14.3,14.35,74
20161201|2016-11-23 03:30,23,14.3,14.39,14.3,14.36,432
20161201|2016-11-23 04:00,23,14.35,14.4,14.35,14.35,142
20161201|2016-11-23 04:30,23,14.4,14.45,14.35,14.4,249
20161201|2016-11-23 05:00,23,14.4,14.4,14.35,14.38,226
20161201|2016-11-23 05:30,23,14.38,14.4,14.35,14.4,220
20161201|2016-11-23 06:00,23,14.4,14.4,14.3,14.3,169
20161201|2016-11-23 06:30,23,14.35,14.4,14.33,14.35,126
20161201|2016-11-23 07:00,23,14.35,14.45,14.35,14.45,307
20161201|2016-11-23 07:30,23,14.4,14.54,14.4,14.5,1392
20161201|2016-11-23 08:00,23,14.5,14.6,14.45,14.5,2002
20161201|2016-11-23 08:30,23,14.55,14.7,14.35,14.65,13036
20161201|2016-11-23 09:00,23,14.6,14.7,14.45,14.45,6663
20161201|2016-11-23 09:30,23,14.45,14.55,14.4,14.4,3688
20161201|2016-11-23 10:00,23,14.4,14.55,14.35,14.51,3971
20161201|2016-11-23 10:30,23,14.52,14.6,14.45,14.5,2726
20161201|2016-11-23 11:00,23,14.45,14.54,14.4,14.4,3845
20161201|2016-11-23 11:30,23,14.4,14.5,14.35,14.42,3938
20161201|2016-11-23 12:00,23,14.45,14.55,14.4,14.55,1163
20161201|2016-11-23 12:30,23,14.53,14.55,14.4,14.47,1207
20161201|2016-11-23 13:00,23,14.45,14.5,14.4,14.45,2291
20161201|2016-11-23 13:30,23,14.45,14.53,14.4,14.4,2083
20161201|2016-11-23 14:00,23,14.4,14.45,14.35,14.44,2731
20161201|2016-11-23 14:30,23,14.45,14.45,14.3,14.4,5361
20161201|2016-11-23 15:00,23,14.37,14.45,14.35,14.45,4663
20161201|2016-11-23 15:30,24,14.4,14.5,14.4,14.45,410
20161201|2016-11-23 16:00,24,14.45,14.5,14.4,14.4,103
20161201|2016-11-23 16:30,24,14.45,14.5,14.44,14.44,77
20161201|2016-11-23 17:00,24,14.45,14.5,14.45,14.45,43
20161201|2016-11-23 17:30,24,14.5,14.53,14.45,14.49,149
20161201|2016-11-23 18:00,24,14.49,14.5,14.43,14.5,89
20161201|2016-11-23 18:30,24,14.5,14.5,14.43,14.45,39
20161201|2016-11-23 19:00,24,14.4,14.5,14.4,14.5,89
20161201|2016-11-23 19:30,24,14.45,14.5,14.45,14.5,8
20161201|2016-11-23 20:00,24,14.46,14.46,14.43,14.45,87
20161201|2016-11-23 20:30,24,14.45,14.45,14.44,14.44,9
20161201|2016-11-23 21:00,24,14.4,14.45,14.4,14.45,10
20161201|2016-11-23 21:30,24,14.45,14.47,14.43,14.45,35
20161201|2016-11-23 22:00,24,14.45,14.5,14.45,14.45,25
20161201|2016-11-23 22:30,24,14.45,14.5,14.45,14.5,6
20161201|2016-11-23 23:00,24,14.47,14.5,14.45,14.5,4
20161201|2016-11-23 23:30,24,14.47,14.5,14.45,14.45,18
20161201|2016-11-24 00:00,24,14.5,14.5,14.45,14.5,40
20161201|2016-11-24 00:30,24,14.5,14.5,14.5,14.5,2
20161201|2016-11-24 01:00,24,14.45,14.45,14.44,14.45,87
20161201|2016-11-24 01:30,24,14.45,14.45,14.4,14.45,228
20161201|2016-11-24 02:00,24,14.4,14.45,14.4,14.45,147
20161201|2016-11-24 02:30,24,14.45,14.5,14.4,14.4,153
20161201|2016-11-24 03:00,24,14.45,14.45,14.4,14.45,9
20161201|2016-11-24 03:30,24,14.42,14.45,14.42,14.45,96
20161201|2016-11-24 04:00,24,14.4,14.45,14.4,14.45,26
20161201|2016-11-24 04:30,24,14.45,14.45,14.45,14.45,13
20161201|2016-11-24 05:00,24,14.45,14.45,14.39,14.4,99
20161201|2016-11-24 05:30,24,14.4,14.45,14.39,14.4,132
20161201|2016-11-24 06:00,24,14.42,14.42,14.36,14.39,53
20161201|2016-11-24 06:30,24,14.4,14.45,14.39,14.45,83
20161201|2016-11-24 07:00,24,14.42,14.45,14.4,14.4,13
20161201|2016-11-24 07:30,24,14.45,14.45,14.4,14.4,52
20161201|2016-11-24 08:00,24,14.4,14.4,14.34,14.4,198
20161201|2016-11-24 08:30,24,14.38,14.4,14.35,14.35,91
20161201|2016-11-24 09:00,24,14.4,14.4,14.3,14.35,261
20161201|2016-11-24 09:30,24,14.35,14.35,14.3,14.3,20
20161201|2016-11-24 10:00,24,14.35,14.35,14.3,14.3,478
20161201|2016-11-24 17:00,25,14.35,14.35,14.3,14.3,7
20161201|2016-11-24 18:00,25,14.32,14.35,14.3,14.35,50
20161201|2016-11-24 18:30,25,14.35,14.35,14.35,14.35,8
20161201|2016-11-24 19:00,25,14.35,14.35,14.3,14.3,51
20161201|2016-11-24 19:30,25,14.35,14.35,14.3,14.3,150
20161201|2016-11-24 20:00,25,14.25,14.3,14.25,14.3,69
20161201|2016-11-24 20:30,25,14.31,14.35,14.3,14.3,21
20161201|2016-11-24 21:30,25,14.32,14.35,14.32,14.35,11
20161201|2016-11-24 22:00,25,14.35,14.4,14.32,14.4,79
20161201|2016-11-24 22:30,25,14.35,14.42,14.35,14.42,44
20161201|2016-11-24 23:00,25,14.4,14.45,14.4,14.4,96
20161201|2016-11-24 23:30,25,14.4,14.4,14.39,14.4,106
20161201|2016-11-25 00:00,25,14.4,14.4,14.4,14.4,16
20161201|2016-11-25 00:30,25,14.4,14.4,14.35,14.35,70
20161201|2016-11-25 01:00,25,14.35,14.35,14.35,14.35,43
20161201|2016-11-25 01:30,25,14.4,14.4,14.35,14.35,15
20161201|2016-11-25 02:00,25,14.35,14.45,14.3,14.4,82
20161201|2016-11-25 02:30,25,14.4,14.5,14.35,14.5,469
20161201|2016-11-25 03:00,25,14.48,14.51,14.4,14.4,408
20161201|2016-11-25 03:30,25,14.4,14.4,14.39,14.39,60
20161201|2016-11-25 04:00,25,14.4,14.4,14.4,14.4,11
20161201|2016-11-25 04:30,25,14.4,14.45,14.4,14.45,136
20161201|2016-11-25 05:00,25,14.45,14.45,14.4,14.45,135
20161201|2016-11-25 05:30,25,14.45,14.47,14.38,14.38,435
20161201|2016-11-25 06:00,25,14.4,14.4,14.39,14.39,19
20161201|2016-11-25 06:30,25,14.39,14.41,14.38,14.38,225
20161201|2016-11-25 07:00,25,14.39,14.4,14.35,14.39,44
20161201|2016-11-25 07:30,25,14.4,14.45,14.4,14.42,250
20161201|2016-11-25 08:00,25,14.42,14.45,14.35,14.35,246
20161201|2016-11-25 08:30,25,14.36,14.52,14.3,14.45,5956
20161201|2016-11-25 09:00,25,14.42,14.48,14.4,14.4,2030
20161201|2016-11-25 09:30,25,14.42,14.45,14.3,14.3,3061
20161201|2016-11-25 10:00,25,14.35,14.4,14.3,14.33,2503
20161201|2016-11-25 10:30,25,14.33,14.35,14.3,14.33,1563
20161201|2016-11-25 11:00,25,14.3,14.35,14.3,14.35,1749
20161201|2016-11-25 11:30,25,14.35,14.35,14.25,14.3,4738
20161201|2016-11-25 12:00,25,14.3,14.35,14.25,14.31,3831
20161201|2016-11-27 17:00,28,14.3,14.37,14.3,14.37,332
20161201|2016-11-27 17:30,28,14.35,14.43,14.35,14.43,223
20161201|2016-11-27 18:00,28,14.4,14.45,14.4,14.42,65
20161201|2016-11-27 18:30,28,14.45,14.5,14.4,14.48,145
20161201|2016-11-27 19:00,28,14.48,14.53,14.47,14.5,74
20161201|2016-11-27 19:30,28,14.5,14.53,14.47,14.5,94
20161201|2016-11-27 20:00,28,14.53,14.55,14.45,14.5,133
20161201|2016-11-27 20:30,28,14.5,14.55,14.5,14.5,18
20161201|2016-11-27 21:00,28,14.52,14.55,14.47,14.47,132
20161201|2016-11-27 21:30,28,14.48,14.5,14.45,14.48,21
20161201|2016-11-27 22:00,28,14.45,14.45,14.4,14.45,138
20161201|2016-11-27 22:30,28,14.47,14.47,14.44,14.45,13
20161201|2016-11-27 23:00,28,14.45,14.46,14.45,14.45,95
20161201|2016-11-27 23:30,28,14.47,14.5,14.45,14.45,24
20161201|2016-11-28 00:00,28,14.5,14.5,14.45,14.45,30
20161201|2016-11-28 00:30,28,14.45,14.47,14.45,14.47,36
20161201|2016-11-28 01:00,28,14.45,14.5,14.45,14.5,9
20161201|2016-11-28 01:30,28,14.5,14.6,14.5,14.55,360
20161201|2016-11-28 02:00,28,14.6,14.65,14.55,14.6,1298
20161201|2016-11-28 02:30,28,14.6,14.65,14.55,14.6,959
20161201|2016-11-28 03:00,28,14.6,14.62,14.59,14.6,141
20161201|2016-11-28 03:30,28,14.6,14.6,14.54,14.55,111
20161201|2016-11-28 04:00,28,14.5,14.54,14.48,14.54,182
20161201|2016-11-28 04:30,28,14.5,14.6,14.5,14.55,225
20161201|2016-11-28 05:00,28,14.54,14.6,14.54,14.55,136
20161201|2016-11-28 05:30,28,14.55,14.6,14.54,14.55,557
20161201|2016-11-28 06:00,28,14.5,14.55,14.5,14.55,181
20161201|2016-11-28 06:30,28,14.55,14.55,14.45,14.5,178
20161201|2016-11-28 07:00,28,14.45,14.55,14.45,14.5,342
20161201|2016-11-28 07:30,28,14.5,14.55,14.44,14.45,407
20161201|2016-11-28 08:00,28,14.45,14.5,14.43,14.45,464
20161201|2016-11-28 08:30,28,14.5,14.65,14.4,14.52,5255
20161201|2016-11-28 09:00,28,14.55,14.6,14.45,14.58,6363
20161201|2016-11-28 09:30,28,14.58,14.75,14.47,14.72,6677
20161201|2016-11-28 10:00,28,14.75,14.75,14.58,14.6,6120
20161201|2016-11-28 10:30,28,14.6,14.61,14.5,14.52,2376
20161201|2016-11-28 11:00,28,14.55,14.55,14.4,14.4,1685
20161201|2016-11-28 11:30,28,14.4,14.5,14.34,14.42,4877
20161201|2016-11-28 12:00,28,14.42,14.5,14.35,14.43,2581
20161201|2016-11-28 12:30,28,14.4,14.43,14.3,14.37,3587
20161201|2016-11-28 13:00,28,14.37,14.42,14.3,14.4,3811
20161201|2016-11-28 13:30,28,14.38,14.45,14.35,14.43,3433
20161201|2016-11-28 14:00,28,14.43,14.54,14.35,14.53,3593
20161201|2016-11-28 14:30,28,14.5,14.6,14.4,14.47,7541
20161201|2016-11-28 15:00,28,14.5,14.58,14.4,14.44,7801
20161201|2016-11-28 15:30,29,14.48,14.5,14.4,14.45,374
20161201|2016-11-28 16:00,29,14.45,14.48,14.43,14.45,121
20161201|2016-11-28 16:30,29,14.45,14.45,14.45,14.45,15
20161201|2016-11-28 17:00,29,14.45,14.5,14.45,14.49,83
20161201|2016-11-28 17:30,29,14.49,14.5,14.46,14.5,11
20161201|2016-11-28 18:00,29,14.48,14.5,14.48,14.5,23
20161201|2016-11-28 18:30,29,14.5,14.5,14.47,14.5,14
20161201|2016-11-28 19:00,29,14.49,14.5,14.45,14.45,15
20161201|2016-11-28 19:30,29,14.46,14.46,14.46,14.46,6
20161201|2016-11-28 20:00,29,14.45,14.5,14.45,14.45,207
20161201|2016-11-28 20:30,29,14.5,14.5,14.45,14.47,31
20161201|2016-11-28 21:00,29,14.47,14.47,14.45,14.45,36
20161201|2016-11-28 21:30,29,14.47,14.48,14.47,14.47,57
20161201|2016-11-28 22:00,29,14.48,14.53,14.48,14.5,86
20161201|2016-11-28 22:30,29,14.55,14.55,14.5,14.5,3
20161201|2016-11-28 23:00,29,14.53,14.53,14.53,14.53,24
20161201|2016-11-28 23:30,29,14.55,14.55,14.52,14.53,26
20161201|2016-11-29 00:00,29,14.53,14.55,14.53,14.55,11
20161201|2016-11-29 00:30,29,14.5,14.53,14.5,14.53,2
20161201|2016-11-29 01:00,29,14.5,14.53,14.4,14.43,308
20161201|2016-11-29 01:30,29,14.4,14.45,14.4,14.42,69
20161201|2016-11-29 02:00,29,14.45,14.5,14.4,14.4,129
20161201|2016-11-29 02:30,29,14.42,14.42,14.3,14.35,566
20161201|2016-11-29 03:00,29,14.35,14.4,14.29,14.3,291
20161201|2016-11-29 03:30,29,14.32,14.35,14.25,14.3,154
20161201|2016-11-29 04:00,29,14.35,14.41,14.35,14.41,182
20161201|2016-11-29 04:30,29,14.4,14.45,14.35,14.45,125
20161201|2016-11-29 05:00,29,14.4,14.4,14.35,14.38,283
20161201|2016-11-29 05:30,29,14.38,14.53,14.35,14.49,1306
20161201|2016-11-29 06:00,29,14.45,14.52,14.4,14.49,689
20161201|2016-11-29 06:30,29,14.49,14.51,14.45,14.45,257
20161201|2016-11-29 07:00,29,14.48,14.57,14.45,14.5,623
20161201|2016-11-29 07:30,29,14.48,14.58,14.4,14.5,980
20161201|2016-11-29 08:00,29,14.55,14.56,14.45,14.5,731
20161201|2016-11-29 08:30,29,14.45,14.65,14.45,14.58,5445
20161201|2016-11-29 09:00,29,14.55,14.6,14.4,14.4,3714
20161201|2016-11-29 09:30,29,14.4,14.45,14.3,14.35,4922
20161201|2016-11-29 10:00,29,14.3,14.42,14.3,14.36,3448
20161201|2016-11-29 10:30,29,14.36,14.36,14.25,14.25,1836
20161201|2016-11-29 11:00,29,14.25,14.35,14.25,14.3,2353
20161201|2016-11-29 11:30,29,14.32,14.35,14.2,14.23,1084
20161201|2016-11-29 12:00,29,14.2,14.3,14.2,14.26,1579
20161201|2016-11-29 12:30,29,14.25,14.3,14.2,14.2,1500
20161201|2016-11-29 13:00,29,14.2,14.25,14.2,14.2,553
20161201|2016-11-29 13:30,29,14.22,14.25,14.09,14.15,4933
20161201|2016-11-29 14:00,29,14.19,14.3,14.15,14.27,3829
20161201|2016-11-29 14:30,29,14.27,14.35,14.25,14.3,3980
20161201|2016-11-29 15:00,29,14.35,14.35,14.2,14.3,4331
20161201|2016-11-29 15:30,30,14.3,14.35,14.3,14.35,327
20161201|2016-11-29 16:00,30,14.35,14.35,14.3,14.3,123
20161201|2016-11-29 16:30,30,14.35,14.35,14.3,14.3,45
20161201|2016-11-29 17:00,30,14.35,14.35,14.3,14.32,255
20161201|2016-11-29 17:30,30,14.35,14.35,14.32,14.35,16
20161201|2016-11-29 18:00,30,14.35,14.35,14.32,14.34,45
20161201|2016-11-29 18:30,30,14.34,14.35,14.32,14.32,11
20161201|2016-11-29 19:00,30,14.35,14.35,14.35,14.35,70
20161201|2016-11-29 19:30,30,14.35,14.35,14.33,14.35,29
20161201|2016-11-29 20:00,30,14.35,14.35,14.35,14.35,9
20161201|2016-11-29 20:30,30,14.35,14.35,14.35,14.35,21
20161201|2016-11-29 21:00,30,14.4,14.4,14.35,14.4,21
20161201|2016-11-29 21:30,30,14.35,14.45,14.35,14.45,211
20161201|2016-11-29 22:00,30,14.4,14.42,14.37,14.37,146
20161201|2016-11-29 22:30,30,14.35,14.35,14.35,14.35,62
20161201|2016-11-29 23:00,30,14.34,14.4,14.34,14.4,34
20161201|2016-11-29 23:30,30,14.35,14.4,14.35,14.4,63
20161201|2016-11-30 00:00,30,14.4,14.4,14.34,14.35,252
20161201|2016-11-30 00:30,30,14.35,14.35,14.35,14.35,8
20161201|2016-11-30 01:00,30,14.3,14.35,14.3,14.35,122
20161201|2016-11-30 01:30,30,14.35,14.35,14.25,14.3,165
20161201|2016-11-30 02:00,30,14.3,14.32,14.2,14.25,533
20161201|2016-11-30 02:30,30,14.25,14.25,14.15,14.2,241
20161201|2016-11-30 03:00,30,14.19,14.2,14.1,14.15,940
20161201|2016-11-30 03:30,30,14.1,14.23,14.1,14.2,486
20161201|2016-11-30 04:00,30,14.2,14.25,14.14,14.18,243
20161201|2016-11-30 04:30,30,14.15,14.2,14.14,14.2,122
20161201|2016-11-30 05:00,30,14.18,14.2,14.14,14.14,101
20161201|2016-11-30 05:30,30,14.1,14.15,14.1,14.12,41
20161201|2016-11-30 06:00,30,14.1,14.15,14.05,14.1,390
20161201|2016-11-30 06:30,30,14.14,14.15,14.09,14.12,318
20161201|2016-11-30 07:00,30,14.11,14.15,14.08,14.15,259
20161201|2016-11-30 07:30,30,14.15,14.15,14.05,14.13,1292
20161201|2016-11-30 08:00,30,14.11,14.17,14.05,14.1,1988
20161201|2016-11-30 08:30,30,14.1,14.25,14.05,14.2,6053
20161201|2016-11-30 09:00,30,14.19,14.25,14.1,14.2,7194
20161201|2016-11-30 09:30,30,14.2,14.26,14.1,14.22,4711
20161201|2016-11-30 10:00,30,14.21,14.25,14.05,14.15,4213
20161201|2016-11-30 10:30,30,14.18,14.32,14.1,14.28,8027
20161201|2016-11-30 11:00,30,14.28,14.35,14.25,14.27,3419
20161201|2016-11-30 11:30,30,14.27,14.3,14.2,14.2,2379
20161201|2016-11-30 12:00,30,14.21,14.22,14.1,14.18,1818
20161201|2016-11-30 12:30,30,14.18,14.2,14.05,14.15,3925
20161201|2016-11-30 13:00,30,14.2,14.35,14.17,14.33,3884
20161201|2016-11-30 13:30,30,14.32,14.45,14.3,14.36,5797
20161201|2016-11-30 14:00,30,14.4,14.45,14.1,14.17,5046
20161201|2016-11-30 14:30,30,14.15,14.35,14.15,14.35,6876
20161201|2016-11-30 15:00,30,14.35,14.51,14.29,14.51,7813
20161201|2016-11-30 15:30,1,14.5,14.55,14.5,14.53,974
20161201|2016-11-30 16:00,1,14.5,14.55,14.5,14.51,133
20161201|2016-11-30 16:30,1,14.52,14.52,14.5,14.5,134
20161201|2016-11-30 17:00,1,14.5,14.51,14.5,14.5,205
20161201|2016-11-30 17:30,1,14.5,14.52,14.49,14.49,39
20161201|2016-11-30 18:00,1,14.48,14.5,14.44,14.48,191
20161201|2016-11-30 18:30,1,14.47,14.47,14.45,14.45,42
20161201|2016-11-30 19:00,1,14.45,14.47,14.45,14.45,9
20161201|2016-11-30 19:30,1,14.45,14.5,14.45,14.45,15
20161201|2016-11-30 20:00,1,14.45,14.47,14.45,14.45,304
20161201|2016-11-30 20:30,1,14.45,14.45,14.4,14.42,53
20161201|2016-11-30 21:00,1,14.42,14.42,14.4,14.4,121
20161201|2016-11-30 21:30,1,14.43,14.43,14.43,14.43,1
20161201|2016-11-30 22:00,1,14.43,14.43,14.4,14.42,18
20161201|2016-11-30 22:30,1,14.42,14.42,14.39,14.42,66
20161201|2016-11-30 23:00,1,14.45,14.5,14.45,14.45,111
20161201|2016-11-30 23:30,1,14.5,14.52,14.5,14.52,68
20161201|2016-12-01 00:00,1,14.55,14.67,14.53,14.65,250
20161201|2016-12-01 00:30,1,14.6,14.6,14.6,14.6,46
20161201|2016-12-01 01:00,1,14.62,14.62,14.5,14.55,217
20161201|2016-12-01 01:30,1,14.5,14.55,14.49,14.55,63
20161201|2016-12-01 02:00,1,14.5,14.57,14.5,14.55,217
20161201|2016-12-01 02:30,1,14.5,14.57,14.5,14.5,163
20161201|2016-12-01 03:00,1,14.55,14.6,14.54,14.55,152
20161201|2016-12-01 03:30,1,14.6,14.62,14.55,14.6,353
20161201|2016-12-01 04:00,1,14.6,14.62,14.55,14.6,155
20161201|2016-12-01 04:30,1,14.6,14.65,14.55,14.65,55
20161201|2016-12-01 05:00,1,14.61,14.65,14.55,14.62,428
20161201|2016-12-01 05:30,1,14.61,14.63,14.55,14.6,230
20161201|2016-12-01 06:00,1,14.63,14.65,14.6,14.63,224
20161201|2016-12-01 06:30,1,14.6,14.63,14.5,14.55,759
20161201|2016-12-01 07:00,1,14.55,14.55,14.45,14.45,206
20161201|2016-12-01 07:30,1,14.48,14.5,14.25,14.35,1670
20161201|2016-12-01 08:00,1,14.34,14.35,14.25,14.35,1273
20161201|2016-12-01 08:30,1,14.35,14.5,14.25,14.42,9537
20161201|2016-12-01 09:00,1,14.45,14.55,14.35,14.48,8566
20161201|2016-12-01 09:30,1,14.49,14.78,14.49,14.65,12199
20161201|2016-12-01 10:00,1,14.7,14.82,14.6,14.7,6640
20161201|2016-12-01 10:30,1,14.75,14.8,14.65,14.71,3247
20161201|2016-12-01 11:00,1,14.7,14.97,14.65,14.97,2352
20161201|2016-12-01 11:30,1,14.97,15.25,14.9,15.15,5480
20161201|2016-12-01 12:00,1,15.15,15.4,15.15,15.2,8823
20161201|2016-12-01 12:30,1,15.2,15.22,14.9,15.2,7904
20161201|2016-12-01 13:00,1,15.2,15.2,15,15.07,4687
20161201|2016-12-01 13:30,1,15.07,15.1,14.9,14.99,3297
20161201|2016-12-01 14:00,1,15,15.18,14.9,15.1,4121
20161201|2016-12-01 14:30,1,15.1,15.25,15,15,7496
20161201|2016-12-01 15:00,1,15.05,15.05,14.8,15.05,13206
20161201|2016-12-01 15:30,2,15.03,15.1,14.98,15,1132
20161201|2016-12-01 16:00,2,15.05,15.05,15,15,15
20161201|2016-12-01 16:30,2,15.05,15.05,15,15.02,222
20161201|2016-12-01 17:00,2,15,15.06,15,15.02,127
20161201|2016-12-01 17:30,2,15,15.05,15,15.05,82
20161201|2016-12-01 18:00,2,15.05,15.05,14.98,15,131
20161201|2016-12-01 18:30,2,15.01,15.01,14.98,15.01,106
20161201|2016-12-01 19:00,2,15,15,15,15,3
20161201|2016-12-01 20:00,2,15.05,15.07,15.05,15.07,42
20161201|2016-12-01 20:30,2,15.1,15.15,15.07,15.1,54
20161201|2016-12-01 21:30,2,15.05,15.1,15.05,15.05,50
20161201|2016-12-01 22:00,2,15.1,15.12,15.1,15.12,69
20161201|2016-12-01 22:30,2,15.1,15.15,15.1,15.1,9
20161201|2016-12-01 23:00,2,15.1,15.15,15.09,15.09,162
20161201|2016-12-01 23:30,2,15.05,15.05,15.03,15.03,16
20161201|2016-12-02 00:00,2,15.05,15.1,15.05,15.1,5
20161201|2016-12-02 01:00,2,15.1,15.1,15.08,15.08,3
20161201|2016-12-02 01:30,2,15.1,15.12,15.05,15.1,231
20161201|2016-12-02 02:00,2,15.05,15.15,15.05,15.09,711
20161201|2016-12-02 02:30,2,15.1,15.15,15.05,15.1,770
20161201|2016-12-02 03:00,2,15.13,15.26,15.13,15.2,684
20161201|2016-12-02 03:30,2,15.21,15.25,15.15,15.2,471
20161201|2016-12-02 04:00,2,15.2,15.26,15.15,15.25,769
20161201|2016-12-02 04:30,2,15.26,15.35,15.25,15.35,903
20161201|2016-12-02 05:00,2,15.33,15.35,15.25,15.35,476
20161201|2016-12-02 05:30,2,15.35,15.35,15.25,15.35,306
20161201|2016-12-02 06:00,2,15.34,15.36,15.2,15.2,509
20161201|2016-12-02 06:30,2,15.25,15.3,15.15,15.2,215
20161201|2016-12-02 07:00,2,15.2,15.22,15.08,15.1,558
20161201|2016-12-02 07:30,2,15.15,15.3,15,15.15,2010
20161201|2016-12-02 08:00,2,15.13,15.2,15.05,15.13,1066
20161201|2016-12-02 08:30,2,15.15,15.25,14.75,14.8,8028
20161201|2016-12-02 09:00,2,14.8,15,14.74,14.95,6696
20161201|2016-12-02 09:30,2,14.9,14.9,14.75,14.75,5535
20161201|2016-12-02 10:00,2,14.78,14.8,14.5,14.55,6484
20161201|2016-12-02 10:30,2,14.55,14.7,14.5,14.69,8191
20161201|2016-12-02 11:00,2,14.7,14.9,14.68,14.8,4902
20161201|2016-12-02 11:30,2,14.77,15,14.7,14.78,3524
20161201|2016-12-02 12:00,2,14.75,15.15,14.75,15.14,5637
20161201|2016-12-02 12:30,2,15.12,15.15,14.95,15,5226
20161201|2016-12-02 13:00,2,15.01,15.12,14.94,14.98,2619
20161201|2016-12-02 13:30,2,15,15.1,14.9,15.05,2138
20161201|2016-12-02 14:00,2,15.05,15.1,14.93,14.93,4086
20161201|2016-12-02 14:30,2,14.9,15.05,14.85,15,6765
20161201|2016-12-02 15:00,2,14.99,15.15,14.85,15.09,7774
20161201|2016-12-04 17:00,5,15.35,15.71,15.3,15.62,1564
20161201|2016-12-04 17:30,5,15.65,15.65,15.32,15.4,559
20161201|2016-12-04 18:00,5,15.35,15.45,15.3,15.35,318
20161201|2016-12-04 18:30,5,15.35,15.4,15.3,15.35,126
20161201|2016-12-04 19:00,5,15.3,15.35,15.25,15.3,108
20161201|2016-12-04 19:30,5,15.3,15.35,15.15,15.2,264
20161201|2016-12-04 20:00,5,15.15,15.18,15.1,15.15,176
20161201|2016-12-04 20:30,5,15.2,15.2,15.1,15.2,185
20161201|2016-12-04 21:00,5,15.2,15.25,15.2,15.2,64
20161201|2016-12-04 21:30,5,15.2,15.27,15.18,15.25,324
20161201|2016-12-04 22:00,5,15.26,15.26,15.2,15.2,30
20161201|2016-12-04 22:30,5,15.21,15.22,15.2,15.2,9
20161201|2016-12-04 23:00,5,15.2,15.22,15.2,15.22,3
20161201|2016-12-04 23:30,5,15.25,15.25,15.2,15.25,64
20161201|2016-12-05 00:00,5,15.23,15.3,15.22,15.26,87
20161201|2016-12-05 00:30,5,15.3,15.32,15.24,15.3,245
20161201|2016-12-05 01:00,5,15.3,15.4,14.77,14.82,1149
20161201|2016-12-05 01:30,5,14.8,14.95,14.8,14.85,472
20161201|2016-12-05 02:00,5,14.9,14.9,14.28,14.35,3882
20161201|2016-12-05 02:30,5,14.3,14.33,13.7,13.85,5496
20161201|2016-12-05 03:00,5,13.9,14.2,13.9,14,1545
20161201|2016-12-05 03:30,5,14.04,14.1,14,14.05,125
20161201|2016-12-05 04:00,5,14.1,14.15,14,14.15,1138
20161201|2016-12-05 04:30,5,14.12,14.2,14.1,14.15,467
20161201|2016-12-05 05:00,5,14.18,14.2,14.1,14.13,441
20161201|2016-12-05 05:30,5,14.15,14.2,14.1,14.15,135
20161201|2016-12-05 06:00,5,14.15,14.22,14.13,14.21,355
20161201|2016-12-05 06:30,5,14.25,14.3,14.2,14.25,635
20161201|2016-12-05 07:00,5,14.3,14.35,14.2,14.34,969
20161201|2016-12-05 07:30,5,14.35,14.35,14.2,14.25,1032
20161201|2016-12-05 08:00,5,14.27,14.32,14.2,14.3,923
20161201|2016-12-05 08:30,5,14.35,14.4,14.05,14.05,13531
20161201|2016-12-05 09:00,5,14.05,14.12,13.95,14.05,8061
20161201|2016-12-05 09:30,5,14.04,14.07,13.85,13.92,9266
20161201|2016-12-05 10:00,5,13.9,13.96,13.8,13.85,7659
20161201|2016-12-05 10:30,5,13.9,13.9,13.7,13.72,10328
20161201|2016-12-05 11:00,5,13.7,13.85,13.7,13.77,5189
20161201|2016-12-05 11:30,5,13.77,13.86,13.75,13.75,5174
20161201|2016-12-05 12:00,5,13.75,13.85,13.74,13.79,2246
20161201|2016-12-05 12:30,5,13.79,13.82,13.7,13.7,2430
20161201|2016-12-05 13:00,5,13.7,13.9,13.7,13.79,5296
20161201|2016-12-05 13:30,5,13.75,13.8,13.7,13.73,2858
20161201|2016-12-05 14:00,5,13.73,13.75,13.6,13.68,6693
20161201|2016-12-05 14:30,5,13.7,13.8,13.65,13.7,7046
20161201|2016-12-05 15:00,5,13.7,13.72,13.5,13.5,11841
20161201|2016-12-05 15:30,6,13.55,13.57,13.5,13.5,1213
20161201|2016-12-05 16:00,6,13.55,13.55,13.48,13.51,595
20161201|2016-12-05 16:30,6,13.51,13.55,13.5,13.52,129
20161201|2016-12-05 17:00,6,13.53,13.6,13.51,13.55,191
20161201|2016-12-05 17:30,6,13.6,13.6,13.5,13.55,201
20161201|2016-12-05 18:00,6,13.55,13.63,13.55,13.63,460
20161201|2016-12-05 18:30,6,13.61,13.65,13.6,13.64,203
20161201|2016-12-05 19:00,6,13.64,13.67,13.64,13.65,208
20161201|2016-12-05 19:30,6,13.62,13.65,13.62,13.65,25
20161201|2016-12-05 20:00,6,13.65,13.65,13.63,13.65,86
20161201|2016-12-05 20:30,6,13.65,13.7,13.63,13.65,197
20161201|2016-12-05 21:00,6,13.65,13.65,13.65,13.65,5
20161201|2016-12-05 21:30,6,13.66,13.7,13.66,13.7,4
20161201|2016-12-05 22:00,6,13.69,13.7,13.65,13.7,35
20161201|2016-12-05 22:30,6,13.69,13.7,13.68,13.68,25
20161201|2016-12-05 23:00,6,13.65,13.68,13.65,13.68,3
20161201|2016-12-05 23:30,6,13.7,13.7,13.65,13.68,78
20161201|2016-12-06 00:00,6,13.68,13.68,13.6,13.65,86
20161201|2016-12-06 00:30,6,13.6,13.6,13.55,13.6,90
20161201|2016-12-06 01:00,6,13.6,13.7,13.6,13.65,119
20161201|2016-12-06 01:30,6,13.65,13.7,13.65,13.7,245
20161201|2016-12-06 02:00,6,13.7,13.75,13.6,13.67,927
20161201|2016-12-06 02:30,6,13.65,13.65,13.45,13.5,1071
20161201|2016-12-06 03:00,6,13.49,13.5,13.4,13.45,593
20161201|2016-12-06 03:30,6,13.45,13.5,13.35,13.4,463
20161201|2016-12-06 04:00,6,13.4,13.45,13.3,13.45,572
20161201|2016-12-06 04:30,6,13.43,13.48,13.4,13.43,134
20161201|2016-12-06 05:00,6,13.43,13.47,13.4,13.42,160
20161201|2016-12-06 05:30,6,13.4,13.45,13.35,13.35,241
20161201|2016-12-06 06:00,6,13.4,13.45,13.4,13.4,75
20161201|2016-12-06 06:30,6,13.4,13.45,13.3,13.35,426
20161201|2016-12-06 07:00,6,13.35,13.4,13.3,13.35,590
20161201|2016-12-06 07:30,6,13.33,13.4,13.3,13.35,1053
20161201|2016-12-06 08:00,6,13.35,13.43,13.3,13.4,919
20161201|2016-12-06 08:30,6,13.4,13.55,13.35,13.48,8920
20161201|2016-12-06 09:00,6,13.48,13.53,13.4,13.49,7760
20161201|2016-12-06 09:30,6,13.49,13.49,13.2,13.25,7013
20161201|2016-12-06 10:00,6,13.24,13.35,13.2,13.2,4237
20161201|2016-12-06 10:30,6,13.25,13.3,13.2,13.22,3166
20161201|2016-12-06 11:00,6,13.23,13.3,13.05,13.13,6209
20161201|2016-12-06 11:30,6,13.1,13.24,13.05,13.17,4383
20161201|2016-12-06 12:00,6,13.18,13.3,13.1,13.2,4252
20161201|2016-12-06 12:30,6,13.2,13.25,13.1,13.18,3285
20161201|2016-12-06 13:00,6,13.15,13.28,13.1,13.17,5070
20161201|2016-12-06 13:30,6,13.15,13.2,13.1,13.14,1880
20161201|2016-12-06 14:00,6,13.1,13.25,13.1,13.22,3300
20161201|2016-12-06 14:30,6,13.25,13.25,13.15,13.21,5648
20161201|2016-12-06 15:00,6,13.23,13.25,13.1,13.1,5679
20161201|2016-12-06 15:30,7,13.15,13.2,13.1,13.1,852
20161201|2016-12-06 16:00,7,13.12,13.12,13.12,13.12,78
20161201|2016-12-06 16:30,7,13.15,13.15,13.12,13.12,54
20161201|2016-12-06 17:00,7,13.1,13.15,13.1,13.15,202
20161201|2016-12-06 17:30,7,13.15,13.2,13.15,13.17,111
20161201|2016-12-06 18:00,7,13.18,13.2,13.15,13.18,34
20161201|2016-12-06 18:30,7,13.15,13.18,13.14,13.15,107
20161201|2016-12-06 19:00,7,13.15,13.15,13.14,13.14,65
20161201|2016-12-06 19:30,7,13.15,13.2,13.15,13.2,32
20161201|2016-12-06 20:00,7,13.2,13.2,13.17,13.2,14
20161201|2016-12-06 20:30,7,13.15,13.2,13.15,13.15,64
20161201|2016-12-06 21:00,7,13.15,13.15,13.15,13.15,5
20161201|2016-12-06 21:30,7,13.17,13.18,13.17,13.18,132
20161201|2016-12-06 22:00,7,13.18,13.2,13.18,13.18,18
20161201|2016-12-06 22:30,7,13.2,13.2,13.15,13.15,20
20161201|2016-12-06 23:00,7,13.18,13.18,13.18,13.18,7
20161201|2016-12-06 23:30,7,13.18,13.2,13.15,13.18,181
20161201|2016-12-07 00:00,7,13.15,13.18,13.13,13.15,178
20161201|2016-12-07 00:30,7,13.2,13.2,13.15,13.15,27
20161201|2016-12-07 01:00,7,13.15,13.2,13.1,13.1,57
20161201|2016-12-07 01:30,7,13.13,13.15,13.1,13.15,49
20161201|2016-12-07 02:00,7,13.15,13.15,13.1,13.1,534
20161201|2016-12-07 02:30,7,13.12,13.15,13.05,13.1,221
20161201|2016-12-07 03:00,7,13.1,13.15,13.05,13.05,139
20161201|2016-12-07 03:30,7,13.1,13.1,13.05,13.1,213
20161201|2016-12-07 04:00,7,13.08,13.1,13.05,13.1,205
20161201|2016-12-07 04:30,7,13.1,13.1,13.1,13.1,65
20161201|2016-12-07 05:00,7,13.05,13.12,13.03,13.1,860
20161201|2016-12-07 05:30,7,13.1,13.15,13.1,13.1,39
20161201|2016-12-07 06:00,7,13.15,13.18,13.12,13.15,147
20161201|2016-12-07 06:30,7,13.15,13.2,13.13,13.15,307
20161201|2016-12-07 07:00,7,13.15,13.25,13.13,13.25,292
20161201|2016-12-07 07:30,7,13.24,13.25,13.19,13.19,359
20161201|2016-12-07 08:00,7,13.19,13.21,13.1,13.1,1008
20161201|2016-12-07 08:30,7,13.15,13.25,13.1,13.15,6359
20161201|2016-12-07 09:00,7,13.15,13.18,12.9,12.9,7718
20161201|2016-12-07 09:30,7,12.95,13.05,12.85,12.85,6439
20161201|2016-12-07 10:00,7,12.85,13,12.8,12.95,6558
20161201|2016-12-07 10:30,7,12.95,12.95,12.8,12.8,1595
20161201|2016-12-07 11:00,7,12.8,13.01,12.75,12.97,6924
20161201|2016-12-07 11:30,7,12.97,13,12.85,12.87,2192
20161201|2016-12-07 12:00,7,12.85,13,12.8,12.98,10349
20161201|2016-12-07 12:30,7,13,13.06,12.9,12.95,9318
20161201|2016-12-07 13:00,7,12.95,13.05,12.85,13.01,8402
20161201|2016-12-07 13:30,7,13,13.02,12.95,13.01,2872
20161201|2016-12-07 14:00,7,13.01,13.15,12.95,13.05,7274
20161201|2016-12-07 14:30,7,13.05,13.4,13.03,13.31,11142
20161201|2016-12-07 15:00,7,13.35,13.45,13.3,13.3,8105
20161201|2016-12-07 15:30,8,13.32,13.4,13.25,13.33,894
20161201|2016-12-07 16:00,8,13.34,13.34,13.34,13.34,6
20161201|2016-12-07 16:30,8,13.3,13.4,13.3,13.35,141
20161201|2016-12-07 17:00,8,13.35,13.39,13.35,13.35,154
20161201|2016-12-07 17:30,8,13.35,13.37,13.33,13.34,106
20161201|2016-12-07 18:00,8,13.35,13.35,13.3,13.33,191
20161201|2016-12-07 18:30,8,13.3,13.34,13.3,13.34,7
20161201|2016-12-07 19:00,8,13.35,13.35,13.3,13.33,26
20161201|2016-12-07 19:30,8,13.33,13.35,13.33,13.33,9
20161201|2016-12-07 20:00,8,13.33,13.35,13.32,13.35,11
20161201|2016-12-07 20:30,8,13.33,13.33,13.25,13.3,184
20161201|2016-12-07 21:00,8,13.3,13.35,13.3,13.3,8
20161201|2016-12-07 21:30,8,13.35,13.35,13.3,13.33,12
20161201|2016-12-07 22:00,8,13.32,13.35,13.32,13.34,53
20161201|2016-12-07 22:30,8,13.3,13.3,13.29,13.3,102
20161201|2016-12-07 23:00,8,13.25,13.3,13.25,13.29,6
20161201|2016-12-07 23:30,8,13.28,13.3,13.25,13.29,41
20161201|2016-12-08 00:00,8,13.29,13.3,13.29,13.29,80
20161201|2016-12-08 00:30,8,13.29,13.35,13.29,13.35,42
20161201|2016-12-08 01:00,8,13.35,13.35,13.35,13.35,5
20161201|2016-12-08 01:30,8,13.35,13.4,13.35,13.35,34
20161201|2016-12-08 02:00,8,13.35,13.38,13.3,13.3,275
20161201|2016-12-08 02:30,8,13.3,13.3,13.19,13.25,1783
20161201|2016-12-08 03:00,8,13.2,13.25,13.19,13.2,455
20161201|2016-12-08 03:30,8,13.2,13.25,13.15,13.19,497
20161201|2016-12-08 04:00,8,13.15,13.21,13.13,13.15,664
20161201|2016-12-08 04:30,8,13.1,13.15,13.05,13.1,409
20161201|2016-12-08 05:00,8,13.15,13.15,13.13,13.15,127
20161201|2016-12-08 05:30,8,13.1,13.15,13.1,13.15,142
20161201|2016-12-08 06:00,8,13.1,13.2,13.1,13.15,429
20161201|2016-12-08 06:30,8,13.1,13.35,13.09,13.15,2493
20161201|2016-12-08 07:00,8,13.15,13.33,13.13,13.22,1053
20161201|2016-12-08 07:30,8,13.2,13.38,13.15,13.35,2718
20161201|2016-12-08 08:00,8,13.3,13.35,13.19,13.3,2530
20161201|2016-12-08 08:30,8,13.3,13.8,13.3,13.74,16506
20161201|2016-12-08 09:00,8,13.75,13.77,13.47,13.5,13799
20161201|2016-12-08 09:30,8,13.5,13.55,13.37,13.4,5282
20161201|2016-12-08 10:00,8,13.4,13.57,13.3,13.5,7951
20161201|2016-12-08 10:30,8,13.5,13.65,13.5,13.6,4028
20161201|2016-12-08 11:00,8,13.58,13.75,13.55,13.73,4293
20161201|2016-12-08 11:30,8,13.73,13.9,13.7,13.75,9033
20161201|2016-12-08 12:00,8,13.78,13.9,13.63,13.65,5146
20161201|2016-12-08 12:30,8,13.65,13.9,13.63,13.77,5631
20161201|2016-12-08 13:00,8,13.8,13.91,13.65,13.68,5473
20161201|2016-12-08 13:30,8,13.68,13.72,13.39,13.4,6908
20161201|2016-12-08 14:00,8,13.37,13.52,13.33,13.41,5298
20161201|2016-12-08 14:30,8,13.4,13.45,13.18,13.35,6279
20161201|2016-12-08 15:00,8,13.3,13.45,13.2,13.43,5609
20161201|2016-12-08 15:30,9,13.45,13.57,13.45,13.55,1303
20161201|2016-12-08 16:00,9,13.55,13.6,13.5,13.57,221
20161201|2016-12-08 16:30,9,13.55,13.58,13.55,13.55,18
20161201|2016-12-08 17:00,9,13.55,13.57,13.55,13.55,45
20161201|2016-12-08 17:30,9,13.55,13.58,13.5,13.55,218
20161201|2016-12-08 18:00,9,13.55,13.6,13.5,13.55,378
20161201|2016-12-08 18:30,9,13.55,13.55,13.54,13.55,12
20161201|2016-12-08 19:00,9,13.55,13.56,13.5,13.53,133
20161201|2016-12-08 19:30,9,13.51,13.53,13.5,13.5,52
20161201|2016-12-08 20:00,9,13.55,13.56,13.55,13.55,75
20161201|2016-12-08 20:30,9,13.54,13.54,13.54,13.54,5
20161201|2016-12-08 21:00,9,13.51,13.51,13.51,13.51,6
20161201|2016-12-08 21:30,9,13.52,13.52,13.5,13.5,11
20161201|2016-12-08 22:00,9,13.5,13.5,13.5,13.5,4
20161201|2016-12-08 22:30,9,13.55,13.55,13.55,13.55,1
20161201|2016-12-08 23:00,9,13.55,13.55,13.5,13.52,5
20161201|2016-12-08 23:30,9,13.52,13.55,13.5,13.5,6
20161201|2016-12-09 00:00,9,13.52,13.55,13.5,13.55,6
20161201|2016-12-09 00:30,9,13.51,13.58,13.51,13.55,107
20161201|2016-12-09 01:00,9,13.55,13.65,13.55,13.63,125
20161201|2016-12-09 01:30,9,13.6,13.6,13.6,13.6,11
20161201|2016-12-09 02:00,9,13.6,13.72,13.55,13.7,785
20161201|2016-12-09 02:30,9,13.7,13.75,13.65,13.65,181
20161201|2016-12-09 03:00,9,13.7,13.7,13.65,13.65,94
20161201|2016-12-09 03:30,9,13.65,13.7,13.64,13.65,294
20161201|2016-12-09 04:00,9,13.7,13.7,13.65,13.7,74
20161201|2016-12-09 04:30,9,13.7,13.7,13.64,13.64,218
20161201|2016-12-09 05:00,9,13.65,13.65,13.6,13.65,9
20161201|2016-12-09 05:30,9,13.6,13.64,13.6,13.63,33
20161201|2016-12-09 06:00,9,13.65,13.65,13.59,13.6,147
20161201|2016-12-09 06:30,9,13.6,13.7,13.59,13.68,808
20161201|2016-12-09 07:00,9,13.65,13.7,13.57,13.65,880
20161201|2016-12-09 07:30,9,13.65,13.8,13.65,13.68,1552
20161201|2016-12-09 08:00,9,13.7,13.7,13.39,13.55,3750
20161201|2016-12-09 08:30,9,13.57,13.6,13.18,13.33,8045
20161201|2016-12-09 09:00,9,13.3,13.4,13.2,13.3,5262
20161201|2016-12-09 09:30,9,13.3,13.3,13.15,13.27,3742
20161201|2016-12-09 10:00,9,13.27,13.35,13.15,13.33,4500
20161201|2016-12-09 10:30,9,13.33,13.4,13.25,13.33,3341
20161201|2016-12-09 11:00,9,13.35,13.35,13.15,13.15,3262
20161201|2016-12-09 11:30,9,13.17,13.22,13.1,13.19,3989
20161201|2016-12-09 12:00,9,13.2,13.25,13.1,13.1,1739
20161201|2016-12-09 12:30,9,13.1,13.15,13,13.1,4119
20161201|2016-12-09 13:00,9,13.06,13.1,13,13.1,3034
20161201|2016-12-09 13:30,9,13.07,13.2,13.05,13.15,3689
20161201|2016-12-09 14:00,9,13.15,13.25,13.1,13.15,4317
20161201|2016-12-09 14:30,9,13.2,13.3,13.1,13.15,4110
20161201|2016-12-09 15:00,9,13.1,13.15,13,13.05,5047
20161201|2016-12-11 17:00,12,13.05,13.05,12.85,12.96,305
20161201|2016-12-11 17:30,12,12.96,13.05,12.95,13.05,204
20161201|2016-12-11 18:00,12,13.02,13.03,13,13,110
20161201|2016-12-11 18:30,12,12.99,13,12.95,12.96,183
20161201|2016-12-11 19:00,12,13,13,12.9,12.95,68
20161201|2016-12-11 19:30,12,12.95,13.05,12.95,13,101
20161201|2016-12-11 20:00,12,13.05,13.15,13.03,13.15,411
20161201|2016-12-11 20:30,12,13.15,13.16,13.1,13.15,110
20161201|2016-12-11 21:00,12,13.2,13.25,13.15,13.15,158
20161201|2016-12-11 21:30,12,13.16,13.25,13.15,13.18,90
20161201|2016-12-11 22:00,12,13.2,13.2,13.15,13.2,66
20161201|2016-12-11 22:30,12,13.2,13.25,13.13,13.15,177
20161201|2016-12-11 23:00,12,13.15,13.2,13.15,13.15,63
20161201|2016-12-11 23:30,12,13.2,13.2,13.1,13.2,156
20161201|2016-12-12 00:00,12,13.2,13.2,13.16,13.2,30
20161201|2016-12-12 00:30,12,13.2,13.2,13.17,13.2,38
20161201|2016-12-12 01:00,12,13.2,13.25,13.2,13.25,136
20161201|2016-12-12 01:30,12,13.2,13.25,13.18,13.25,468
20161201|2016-12-12 02:00,12,13.21,13.22,13.06,13.06,920
20161201|2016-12-12 02:30,12,13.05,13.15,13,13.15,436
20161201|2016-12-12 03:00,12,13.11,13.2,13.1,13.2,232
20161201|2016-12-12 03:30,12,13.15,13.15,13.09,13.1,503
20161201|2016-12-12 04:00,12,13.1,13.15,13.05,13.1,334
20161201|2016-12-12 04:30,12,13.1,13.1,13.03,13.05,321
20161201|2016-12-12 05:00,12,13.05,13.1,13.04,13.1,69
20161201|2016-12-12 05:30,12,13.05,13.1,12.98,13,316
20161201|2016-12-12 06:00,12,13,13,12.95,13,12
20161201|2016-12-12 06:30,12,13,13.1,12.98,13.1,487
20161201|2016-12-12 07:00,12,13.08,13.1,13.03,13.1,378
20161201|2016-12-12 07:30,12,13.09,13.15,13.07,13.1,440
20161201|2016-12-12 08:00,12,13.1,13.2,13.1,13.2,825
20161201|2016-12-12 08:30,12,13.15,13.3,13.13,13.16,7558
20161201|2016-12-12 09:00,12,13.16,13.35,13.07,13.32,5235
20161201|2016-12-12 09:30,12,13.35,13.35,13.23,13.3,3830
20161201|2016-12-12 10:00,12,13.29,13.35,13.22,13.25,2858
20161201|2016-12-12 10:30,12,13.25,13.35,13.2,13.35,2755
20161201|2016-12-12 11:00,12,13.31,13.45,13.3,13.35,4362
20161201|2016-12-12 11:30,12,13.34,13.35,13.18,13.3,4759
20161201|2016-12-12 12:00,12,13.3,13.4,13.25,13.38,3076
20161201|2016-12-12 12:30,12,13.37,13.45,13.3,13.35,2599
20161201|2016-12-12 13:00,12,13.35,13.4,13.28,13.4,1588
20161201|2016-12-12 13:30,12,13.4,13.4,13.3,13.35,2307
20161201|2016-12-12 14:00,12,13.4,13.45,13.35,13.45,4764
20161201|2016-12-12 14:30,12,13.45,13.45,13.2,13.3,5444
20161201|2016-12-12 15:00,12,13.25,13.5,13.2,13.45,7617
20161201|2016-12-12 15:30,13,13.4,13.45,13.4,13.42,589
20161201|2016-12-12 16:00,13,13.42,13.45,13.4,13.41,53
20161201|2016-12-12 16:30,13,13.43,13.43,13.4,13.4,9
20161201|2016-12-12 17:00,13,13.42,13.5,13.4,13.45,217
20161201|2016-12-12 17:30,13,13.45,13.47,13.42,13.43,55
20161201|2016-12-12 18:00,13,13.45,13.45,13.4,13.4,30
20161201|2016-12-12 18:30,13,13.4,13.43,13.4,13.4,111
20161201|2016-12-12 19:00,13,13.43,13.43,13.4,13.4,72
20161201|2016-12-12 19:30,13,13.4,13.43,13.4,13.41,22
20161201|2016-12-12 20:00,13,13.45,13.45,13.4,13.43,53
20161201|2016-12-12 20:30,13,13.45,13.45,13.45,13.45,5
20161201|2016-12-12 21:00,13,13.4,13.45,13.4,13.45,110
20161201|2016-12-12 21:30,13,13.45,13.45,13.4,13.43,10
20161201|2016-12-12 22:00,13,13.44,13.5,13.44,13.5,56
20161201|2016-12-12 22:30,13,13.45,13.45,13.45,13.45,1
20161201|2016-12-12 23:00,13,13.45,13.45,13.45,13.45,30
20161201|2016-12-12 23:30,13,13.4,13.4,13.4,13.4,23
20161201|2016-12-13 00:00,13,13.35,13.35,13.35,13.35,5
20161201|2016-12-13 00:30,13,13.4,13.4,13.4,13.4,41
20161201|2016-12-13 01:00,13,13.4,13.4,13.4,13.4,57
20161201|2016-12-13 01:30,13,13.4,13.4,13.35,13.35,65
20161201|2016-12-13 02:00,13,13.38,13.38,13.3,13.35,418
20161201|2016-12-13 02:30,13,13.3,13.35,13.25,13.3,381
20161201|2016-12-13 03:00,13,13.3,13.35,13.27,13.3,238
20161201|2016-12-13 03:30,13,13.3,13.35,13.25,13.27,162
20161201|2016-12-13 04:00,13,13.27,13.33,13.27,13.33,125
20161201|2016-12-13 04:30,13,13.3,13.3,13.2,13.2,407
20161201|2016-12-13 05:00,13,13.25,13.25,13.2,13.24,86
20161201|2016-12-13 05:30,13,13.25,13.3,13.25,13.25,68
20161201|2016-12-13 06:00,13,13.3,13.3,13.25,13.25,27
20161201|2016-12-13 06:30,13,13.25,13.3,13.19,13.28,762
20161201|2016-12-13 07:00,13,13.3,13.35,13.25,13.3,248
20161201|2016-12-13 07:30,13,13.3,13.45,13.28,13.32,1287
20161201|2016-12-13 08:00,13,13.32,13.4,13.22,13.23,572
20161201|2016-12-13 08:30,13,13.2,13.6,13.17,13.47,13946
20161201|2016-12-13 09:00,13,13.47,13.55,13.34,13.49,7911
20161201|2016-12-13 09:30,13,13.47,13.55,13.38,13.42,3915
20161201|2016-12-13 10:00,13,13.42,13.5,13.41,13.47,2756
20161201|2016-12-13 10:30,13,13.47,13.6,13.45,13.51,3843
20161201|2016-12-13 11:00,13,13.55,13.65,13.49,13.6,7370
20161201|2016-12-13 11:30,13,13.58,13.6,13.5,13.55,2521
20161201|2016-12-13 12:00,13,13.5,13.65,13.44,13.58,7386
20161201|2016-12-13 12:30,13,13.57,13.72,13.52,13.57,8461
20161201|2016-12-13 13:00,13,13.57,13.65,13.5,13.52,4078
20161201|2016-12-13 13:30,13,13.52,13.58,13.4,13.54,5131
20161201|2016-12-13 14:00,13,13.5,13.55,13.35,13.38,3894
20161201|2016-12-13 14:30,13,13.35,13.45,13.25,13.4,7905
20161201|2016-12-13 15:00,13,13.4,13.43,13.25,13.3,6991
20161201|2016-12-13 15:30,14,13.3,13.35,13.28,13.3,376
20161201|2016-12-13 16:00,14,13.32,13.32,13.3,13.32,46
20161201|2016-12-13 16:30,14,13.32,13.35,13.32,13.34,17
20161201|2016-12-13 17:00,14,13.32,13.32,13.32,13.32,1
20161201|2016-12-13 17:30,14,13.35,13.35,13.32,13.35,11
20161201|2016-12-13 18:00,14,13.32,13.32,13.32,13.32,15
20161201|2016-12-13 18:30,14,13.35,13.35,13.32,13.34,28
20161201|2016-12-13 19:00,14,13.35,13.37,13.3,13.37,113
20161201|2016-12-13 19:30,14,13.35,13.38,13.3,13.3,98
20161201|2016-12-13 20:00,14,13.3,13.3,13.3,13.3,52
20161201|2016-12-13 20:30,14,13.3,13.35,13.3,13.35,201
20161201|2016-12-13 21:00,14,13.3,13.35,13.3,13.3,140
20161201|2016-12-13 21:30,14,13.34,13.35,13.3,13.35,108
20161201|2016-12-13 22:00,14,13.35,13.35,13.35,13.35,1
20161201|2016-12-13 22:30,14,13.35,13.35,13.35,13.35,1
20161201|2016-12-13 23:00,14,13.35,13.4,13.35,13.35,5
20161201|2016-12-13 23:30,14,13.35,13.4,13.34,13.35,53
20161201|2016-12-14 00:00,14,13.39,13.39,13.39,13.39,7
20161201|2016-12-14 00:30,14,13.39,13.4,13.39,13.4,13
20161201|2016-12-14 01:00,14,13.35,13.39,13.35,13.39,4
20161201|2016-12-14 01:30,14,13.4,13.42,13.4,13.4,113
20161201|2016-12-14 02:00,14,13.4,13.45,13.35,13.4,244
20161201|2016-12-14 02:30,14,13.35,13.4,13.33,13.35,440
20161201|2016-12-14 03:00,14,13.3,13.35,13.25,13.25,195
20161201|2016-12-14 03:30,14,13.29,13.37,13.28,13.34,162
20161201|2016-12-14 04:00,14,13.34,13.4,13.34,13.4,289
20161201|2016-12-14 04:30,14,13.35,13.4,13.32,13.33,82
20161201|2016-12-14 05:00,14,13.35,13.45,13.33,13.45,163
20161201|2016-12-14 05:30,14,13.4,13.45,13.35,13.35,293
20161201|2016-12-14 06:00,14,13.4,13.45,13.35,13.42,167
20161201|2016-12-14 06:30,14,13.4,13.45,13.4,13.43,36
20161201|2016-12-14 07:00,14,13.43,13.5,13.4,13.49,384
20161201|2016-12-14 07:30,14,13.5,13.55,13.45,13.45,1288
20161201|2016-12-14 08:00,14,13.47,13.55,13.47,13.5,937
20161201|2016-12-14 08:30,14,13.5,13.55,13.4,13.45,5566
20161201|2016-12-14 09:00,14,13.4,13.55,13.25,13.28,8843
20161201|2016-12-14 09:30,14,13.28,13.3,13.05,13.17,10015
20161201|2016-12-14 10:00,14,13.17,13.25,13.1,13.15,4078
20161201|2016-12-14 10:30,14,13.12,13.25,13.1,13.2,6939
20161201|2016-12-14 11:00,14,13.15,13.25,13.06,13.15,6594
20161201|2016-12-14 11:30,14,13.17,13.25,13.15,13.2,2282
20161201|2016-12-14 12:00,14,13.25,13.35,13.14,13.15,5499
20161201|2016-12-14 12:30,14,13.17,13.2,13,13.09,4683
20161201|2016-12-14 13:00,14,13.05,13.4,12.84,13.37,19049
20161201|2016-12-14 13:30,14,13.35,13.4,12.95,13.2,13249
20161201|2016-12-14 14:00,14,13.2,13.65,13.12,13.4,16991
20161201|2016-12-14 14:30,14,13.41,13.65,13.1,13.55,17244
20161201|2016-12-14 15:00,14,13.5,13.6,13.35,13.43,9021
20161201|2016-12-14 15:30,15,13.45,13.55,13.4,13.55,561
20161201|2016-12-14 16:00,15,13.5,13.55,13.5,13.51,42
20161201|2016-12-14 16:30,15,13.51,13.54,13.5,13.5,32
20161201|2016-12-14 17:00,15,13.5,13.58,13.5,13.55,84
20161201|2016-12-14 17:30,15,13.55,13.6,13.5,13.5,170
20161201|2016-12-14 18:00,15,13.48,13.48,13.4,13.45,138
20161201|2016-12-14 18:30,15,13.4,13.45,13.4,13.45,16
20161201|2016-12-14 19:00,15,13.45,13.46,13.4,13.4,167
20161201|2016-12-14 19:30,15,13.4,13.4,13.4,13.4,38
20161201|2016-12-14 20:00,15,13.4,13.48,13.4,13.48,50
20161201|2016-12-14 20:30,15,13.5,13.5,13.45,13.45,12
20161201|2016-12-14 21:00,15,13.48,13.5,13.45,13.45,7
20161201|2016-12-14 21:30,15,13.45,13.45,13.4,13.42,79
20161201|2016-12-14 22:00,15,13.43,13.43,13.39,13.41,107
20161201|2016-12-14 22:30,15,13.4,13.43,13.4,13.43,23
20161201|2016-12-14 23:00,15,13.4,13.4,13.4,13.4,36
20161201|2016-12-14 23:30,15,13.45,13.45,13.42,13.43,7
20161201|2016-12-15 00:00,15,13.4,13.41,13.4,13.4,48
20161201|2016-12-15 00:30,15,13.4,13.45,13.4,13.42,12
20161201|2016-12-15 01:00,15,13.4,13.4,13.4,13.4,32
20161201|2016-12-15 01:30,15,13.35,13.45,13.28,13.3,846
20161201|2016-12-15 02:00,15,13.25,13.34,13.2,13.2,1766
20161201|2016-12-15 02:30,15,13.25,13.28,13.19,13.2,513
20161201|2016-12-15 03:00,15,13.2,13.25,13.15,13.15,130
20161201|2016-12-15 03:30,15,13.18,13.22,13.15,13.22,268
20161201|2016-12-15 04:00,15,13.25,13.3,13.15,13.18,848
20161201|2016-12-15 04:30,15,13.15,13.25,13.15,13.15,446
20161201|2016-12-15 05:00,15,13.15,13.17,13.1,13.1,133
20161201|2016-12-15 05:30,15,13.15,13.27,13.1,13.27,349
20161201|2016-12-15 06:00,15,13.26,13.35,13.23,13.3,760
20161201|2016-12-15 06:30,15,13.28,13.35,13.22,13.27,967
20161201|2016-12-15 07:00,15,13.27,13.35,13.25,13.3,1642
20161201|2016-12-15 07:30,15,13.25,13.3,13.18,13.24,1210
20161201|2016-12-15 08:00,15,13.23,13.35,13.17,13.27,1316
20161201|2016-12-15 08:30,15,13.25,13.35,13.1,13.15,9505
20161201|2016-12-15 09:00,15,13.1,13.3,13.08,13.22,8021
20161201|2016-12-15 09:30,15,13.25,13.37,13.15,13.3,6825
20161201|2016-12-15 10:00,15,13.28,13.5,13.25,13.45,8692
20161201|2016-12-15 10:30,15,13.5,13.5,13.28,13.35,6798
20161201|2016-12-15 11:00,15,13.35,13.55,13.33,13.55,5596
20161201|2016-12-15 11:30,15,13.55,13.55,13.24,13.24,6240
20161201|2016-12-15 12:00,15,13.2,13.3,13.15,13.25,4066
20161201|2016-12-15 12:30,15,13.25,13.35,13.2,13.28,4662
20161201|2016-12-15 13:00,15,13.28,13.35,13.25,13.26,4275
20161201|2016-12-15 13:30,15,13.26,13.4,13.18,13.33,4802
20161201|2016-12-15 14:00,15,13.33,13.37,13.2,13.25,2646
20161201|2016-12-15 14:30,15,13.24,13.28,13.15,13.22,4021
20161201|2016-12-15 15:00,15,13.2,13.25,13,13.02,7946
20161201|2016-12-15 15:30,16,13.1,13.1,13.03,13.05,202
20161201|2016-12-15 16:00,16,13.1,13.1,13.08,13.1,31
20161201|2016-12-15 16:30,16,13.1,13.1,13.05,13.07,18
20161201|2016-12-15 17:00,16,13.1,13.1,13.08,13.1,15
20161201|2016-12-15 17:30,16,13.1,13.1,13.1,13.1,11
20161201|2016-12-15 18:00,16,13.1,13.1,13.08,13.1,33
20161201|2016-12-15 18:30,16,13.1,13.1,13.08,13.1,25
20161201|2016-12-15 19:00,16,13.1,13.1,13.1,13.1,8
20161201|2016-12-15 19:30,16,13.09,13.1,13.09,13.09,15
20161201|2016-12-15 20:00,16,13.05,13.05,13.05,13.05,2
20161201|2016-12-15 20:30,16,13.05,13.05,13.05,13.05,1
20161201|2016-12-15 21:00,16,13.05,13.09,13.03,13.05,179
20161201|2016-12-15 21:30,16,13.03,13.1,13.02,13.1,53
20161201|2016-12-15 22:00,16,13.1,13.1,13.1,13.1,4
20161201|2016-12-15 22:30,16,13.05,13.1,13.05,13.1,30
20161201|2016-12-15 23:00,16,13.1,13.1,13.07,13.1,14
20161201|2016-12-15 23:30,16,13.05,13.07,13.05,13.07,8
20161201|2016-12-16 00:00,16,13.05,13.05,13.04,13.05,22
20161201|2016-12-16 00:30,16,13.05,13.1,13.05,13.1,21
20161201|2016-12-16 01:00,16,13.05,13.1,13.05,13.05,29
20161201|2016-12-16 01:30,16,13.05,13.05,13.05,13.05,2
20161201|2016-12-16 02:00,16,13.05,13.1,13.05,13.05,676
20161201|2016-12-16 02:30,16,13.05,13.05,12.9,12.93,2078
20161201|2016-12-16 03:00,16,12.95,12.95,12.9,12.93,338
20161201|2016-12-16 03:30,16,12.95,13,12.9,12.9,355
20161201|2016-12-16 04:00,16,12.95,12.95,12.9,12.95,162
20161201|2016-12-16 04:30,16,12.93,12.95,12.85,12.85,330
20161201|2016-12-16 05:00,16,12.88,12.91,12.85,12.87,273
20161201|2016-12-16 05:30,16,12.87,12.9,12.8,12.87,377
20161201|2016-12-16 06:00,16,12.88,12.92,12.65,12.68,1412
20161201|2016-12-16 06:30,16,12.68,12.81,12.65,12.75,1438
20161201|2016-12-16 07:00,16,12.8,12.93,12.75,12.9,929
20161201|2016-12-16 07:30,16,12.9,12.9,12.85,12.9,394
20161201|2016-12-16 08:00,16,12.9,13,12.85,12.95,1046
20161201|2016-12-16 08:30,16,12.94,13.12,12.92,12.97,10276
20161201|2016-12-16 09:00,16,12.97,13.03,12.75,12.83,6816
20161201|2016-12-16 09:30,16,12.85,12.9,12.72,12.85,8102
20161201|2016-12-16 10:00,16,12.85,13.1,12.82,13.08,7451
20161201|2016-12-16 10:30,16,13.09,13.15,12.88,12.93,4681
20161201|2016-12-16 11:00,16,12.9,13.01,12.89,12.9,2658
20161201|2016-12-16 11:30,16,12.95,13.12,12.88,13.05,4581
20161201|2016-12-16 12:00,16,13.03,13.15,12.95,13.13,6876
20161201|2016-12-16 12:30,16,13.13,13.15,12.97,13.05,6314
20161201|2016-12-16 13:00,16,13.06,13.08,12.89,13.02,4059
20161201|2016-12-16 13:30,16,13.02,13.05,12.88,12.89,3017
20161201|2016-12-16 14:00,16,12.89,13,12.85,12.92,5399
20161201|2016-12-16 14:30,16,12.92,12.95,12.8,12.9,8192
20161201|2016-12-16 15:00,16,12.87,12.88,12.7,12.74,6662
20161201|2016-12-18 17:00,19,12.7,12.85,12.6,12.65,313
20161201|2016-12-18 17:30,19,12.6,12.65,12.6,12.65,22
20161201|2016-12-18 18:00,19,12.7,12.7,12.65,12.67,86
20161201|2016-12-18 18:30,19,12.7,12.75,12.7,12.72,50
20161201|2016-12-18 19:00,19,12.7,12.7,12.7,12.7,31
20161201|2016-12-18 19:30,19,12.7,12.72,12.7,12.72,15
20161201|2016-12-18 20:00,19,12.7,12.72,12.7,12.7,16
20161201|2016-12-18 20:30,19,12.7,12.7,12.69,12.69,17
20161201|2016-12-18 21:00,19,12.7,12.7,12.7,12.7,2
20161201|2016-12-18 21:30,19,12.75,12.75,12.7,12.7,81
20161201|2016-12-18 22:00,19,12.75,12.75,12.72,12.75,4
20161201|2016-12-18 22:30,19,12.75,12.75,12.75,12.75,1
20161201|2016-12-18 23:00,19,12.75,12.75,12.73,12.74,3
20161201|2016-12-18 23:30,19,12.7,12.73,12.7,12.73,4
20161201|2016-12-19 00:00,19,12.7,12.7,12.7,12.7,15
20161201|2016-12-19 00:30,19,12.7,12.7,12.7,12.7,10
20161201|2016-12-19 01:00,19,12.72,12.75,12.7,12.7,43
20161201|2016-12-19 01:30,19,12.75,12.75,12.7,12.73,161
20161201|2016-12-19 02:00,19,12.75,12.76,12.75,12.75,158
20161201|2016-12-19 02:30,19,12.7,12.7,12.64,12.7,162
20161201|2016-12-19 03:00,19,12.7,12.75,12.65,12.7,278
20161201|2016-12-19 03:30,19,12.75,12.75,12.7,12.7,142
20161201|2016-12-19 04:00,19,12.7,12.75,12.7,12.7,37
20161201|2016-12-19 04:30,19,12.7,12.75,12.65,12.65,154
20161201|2016-12-19 05:00,19,12.65,12.7,12.65,12.67,76
20161201|2016-12-19 05:30,19,12.65,12.68,12.65,12.68,21
20161201|2016-12-19 06:00,19,12.65,12.75,12.65,12.72,131
20161201|2016-12-19 06:30,19,12.7,12.73,12.65,12.65,130
20161201|2016-12-19 07:00,19,12.67,12.7,12.65,12.67,472
20161201|2016-12-19 07:30,19,12.67,12.7,12.6,12.67,457
20161201|2016-12-19 08:00,19,12.65,12.65,12.55,12.59,1919
20161201|2016-12-19 08:30,19,12.55,12.63,12.45,12.5,12508
20161201|2016-12-19 09:00,19,12.52,12.55,12.4,12.42,6103
20161201|2016-12-19 09:30,19,12.42,12.42,12.27,12.27,4919
20161201|2016-12-19 10:00,19,12.28,12.4,12.15,12.38,7585
20161201|2016-12-19 10:30,19,12.38,12.4,12.3,12.34,3446
20161201|2016-12-19 11:00,19,12.35,12.35,12.15,12.18,4074
20161201|2016-12-19 11:30,19,12.18,12.18,12,12.1,5449
20161201|2016-12-19 12:00,19,12.12,12.18,12.05,12.05,1737
20161201|2016-12-19 12:30,19,12.08,12.12,12,12.06,3492
20161201|2016-12-19 13:00,19,12.05,12.1,12,12.02,1916
20161201|2016-12-19 13:30,19,12.05,12.15,12,12.1,2515
20161201|2016-12-19 14:00,19,12.12,12.24,12.05,12.15,4202
20161201|2016-12-19 14:30,19,12.15,12.17,12.05,12.14,5005
20161201|2016-12-19 15:00,19,12.1,12.2,12.1,12.15,7100
20161201|2016-12-19 15:30,20,12.15,12.2,12.1,12.15,563
20161201|2016-12-19 16:00,20,12.15,12.18,12.15,12.16,15
20161201|2016-12-19 16:30,20,12.15,12.16,12.15,12.16,4
20161201|2016-12-19 17:00,20,12.15,12.16,12.15,12.15,45
20161201|2016-12-19 17:30,20,12.11,12.11,12.1,12.1,62
20161201|2016-12-19 18:00,20,12.1,12.15,12.1,12.15,92
20161201|2016-12-19 18:30,20,12.15,12.15,12.1,12.14,39
20161201|2016-12-19 19:00,20,12.15,12.15,12.14,12.15,26
20161201|2016-12-19 19:30,20,12.15,12.15,12.12,12.15,45
20161201|2016-12-19 20:00,20,12.15,12.2,12.13,12.2,47
20161201|2016-12-19 20:30,20,12.17,12.2,12.15,12.2,36
20161201|2016-12-19 21:00,20,12.2,12.2,12.15,12.2,47
20161201|2016-12-19 21:30,20,12.2,12.2,12.15,12.2,26
20161201|2016-12-19 22:00,20,12.15,12.15,12.15,12.15,24
20161201|2016-12-19 23:00,20,12.12,12.15,12.1,12.1,7
20161201|2016-12-19 23:30,20,12.1,12.1,12.1,12.1,1
20161201|2016-12-20 00:00,20,12.1,12.1,12.05,12.05,88
20161201|2016-12-20 00:30,20,12.08,12.08,12.08,12.08,4
20161201|2016-12-20 01:30,20,12.05,12.1,12.05,12.1,3
20161201|2016-12-20 02:00,20,12.1,12.1,11.95,12,393
20161201|2016-12-20 02:30,20,11.95,11.97,11.95,11.95,136
20161201|2016-12-20 03:00,20,11.97,12,11.93,11.98,368
20161201|2016-12-20 03:30,20,11.98,12,11.93,11.96,249
20161201|2016-12-20 04:00,20,11.96,11.96,11.9,11.95,520
20161201|2016-12-20 04:30,20,11.9,11.93,11.9,11.92,170
20161201|2016-12-20 05:00,20,11.9,11.92,11.9,11.9,196
20161201|2016-12-20 05:30,20,11.88,11.88,11.83,11.85,243
20161201|2016-12-20 06:00,20,11.85,11.89,11.8,11.83,535
20161201|2016-12-20 06:30,20,11.83,11.85,11.77,11.77,616
20161201|2016-12-20 07:00,20,11.77,11.84,11.72,11.77,1538
20161201|2016-12-20 07:30,20,11.75,11.85,11.75,11.8,1224
20161201|2016-12-20 08:00,20,11.8,11.85,11.78,11.82,1622
20161201|2016-12-20 08:30,20,11.8,11.84,11.7,11.8,5762
20161201|2016-12-20 09:00,20,11.8,11.85,11.7,11.75,5303
20161201|2016-12-20 09:30,20,11.8,11.8,11.7,11.71,2935
20161201|2016-12-20 10:00,20,11.7,11.75,11.7,11.75,2355
20161201|2016-12-20 10:30,20,11.72,11.85,11.7,11.85,3425
20161201|2016-12-20 11:00,20,11.82,11.85,11.69,11.74,5538
20161201|2016-12-20 11:30,20,11.74,11.75,11.6,11.6,5385
20161201|2016-12-20 12:00,20,11.6,11.65,11.45,11.45,5687
20161201|2016-12-20 12:30,20,11.45,11.52,11.45,11.47,3679
20161201|2016-12-20 13:00,20,11.48,11.5,11.42,11.47,2749
20161201|2016-12-20 13:30,20,11.47,11.55,11.4,11.45,3997
20161201|2016-12-20 14:00,20,11.5,11.5,11.4,11.5,4727
20161201|2016-12-20 14:30,20,11.46,11.55,11.45,11.48,6857
20161201|2016-12-20 15:00,20,11.46,11.65,11.4,11.55,7218
20161201|2016-12-20 15:30,21,11.5,11.55,11.5,11.55,208
20161201|2016-12-20 16:00,21,11.55,11.55,11.5,11.5,25
20161201|2016-12-20 16:30,21,11.5,11.5,11.48,11.48,24
20161201|2016-12-20 17:00,21,11.5,11.5,11.45,11.5,56
20161201|2016-12-20 17:30,21,11.5,11.5,11.45,11.5,64
20161201|2016-12-20 18:00,21,11.5,11.5,11.45,11.5,15
20161201|2016-12-20 18:30,21,11.5,11.5,11.45,11.45,11
20161201|2016-12-20 19:00,21,11.45,11.5,11.45,11.45,9
20161201|2016-12-20 20:00,21,11.5,11.5,11.5,11.5,6
20161201|2016-12-20 20:30,21,11.55,11.55,11.5,11.5,3
20161201|2016-12-20 21:00,21,11.55,11.55,11.5,11.55,43
20161201|2016-12-20 21:30,21,11.6,11.6,11.45,11.45,126
20161201|2016-12-20 22:00,21,11.45,11.45,11.45,11.45,50
20161201|2016-12-20 22:30,21,11.45,11.45,11.45,11.45,50
20161201|2016-12-20 23:00,21,11.45,11.5,11.45,11.45,46
20161201|2016-12-20 23:30,21,11.45,11.5,11.45,11.45,59
20161201|2016-12-21 00:00,21,11.45,11.45,11.4,11.45,40
20161201|2016-12-21 00:30,21,11.45,11.45,11.45,11.45,37
20161201|2016-12-21 01:00,21,11.45,11.47,11.4,11.4,51
20161201|2016-12-21 01:30,21,11.4,11.45,11.4,11.4,82
20161201|2016-12-21 02:00,21,11.4,11.45,11.35,11.42,78
20161201|2016-12-21 02:30,21,11.35,11.4,11.35,11.35,75
20161201|2016-12-21 03:00,21,11.4,11.42,11.35,11.35,10
20161201|2016-12-21 03:30,21,11.39,11.39,11.35,11.36,155
20161201|2016-12-21 04:30,21,11.35,11.35,11.35,11.35,151
20161201|2016-12-21 05:00,21,11.39,11.4,11.35,11.35,197
20161201|2016-12-21 05:30,21,11.37,11.37,11.35,11.35,60
20161201|2016-12-21 06:00,21,11.4,11.4,11.35,11.35,356
20161201|2016-12-21 06:30,21,11.35,11.4,11.33,11.35,586
20161201|2016-12-21 07:00,21,11.35,11.42,11.35,11.4,177
20161201|2016-12-21 07:30,21,11.4,11.45,11.3,11.45,247
20170101|2016-07-18 14:30,18,19.99,19.99,19.91,19.97,238
20170101|2016-07-18 15:00,18,19.99,20.1,19.9,19.9,181
20170101|2016-07-18 15:30,19,19.95,19.95,19.95,19.95,15
20170101|2016-07-18 19:30,19,20,20,20,20,3
20170101|2016-07-18 21:00,19,20,20,20,20,1
20170101|2016-07-18 22:30,19,20,20,19.99,19.99,2
20170101|2016-07-18 23:30,19,20.01,20.01,20.01,20.01,2
20170101|2016-07-19 02:30,19,20.1,20.1,20.1,20.1,1
20170101|2016-07-19 04:00,19,20.1,20.1,20.1,20.1,1
20170101|2016-07-19 05:00,19,20.1,20.1,20.1,20.1,2
20170101|2016-07-19 05:30,19,20.1,20.1,20.09,20.09,9
20170101|2016-07-19 06:00,19,20.07,20.07,20.07,20.07,3
20170101|2016-07-19 07:00,19,20.07,20.08,20.07,20.08,9
20170101|2016-07-19 07:30,19,20.05,20.05,20.05,20.05,8
20170101|2016-07-19 08:00,19,20.04,20.07,20.02,20.06,72
20170101|2016-07-19 08:30,19,20.05,20.07,20,20.01,324
20170101|2016-07-19 09:00,19,20,20.01,19.95,19.98,329
20170101|2016-07-19 09:30,19,20,20.05,19.98,20,145
20170101|2016-07-19 10:00,19,20.02,20.04,19.95,20.03,67
20170101|2016-07-19 10:30,19,20.05,20.15,20,20.13,146
20170101|2016-07-19 11:00,19,20.15,20.2,20.13,20.15,346
20170101|2016-07-19 11:30,19,20.13,20.17,20.11,20.12,131
20170101|2016-07-19 12:00,19,20.12,20.15,20.1,20.12,20
20170101|2016-07-19 12:30,19,20.12,20.2,20.12,20.17,481
20170101|2016-07-19 13:00,19,20.19,20.19,20.1,20.12,109
20170101|2016-07-19 13:30,19,20.1,20.12,20.07,20.11,46
20170101|2016-07-19 14:00,19,20.14,20.19,20.1,20.19,20
20170101|2016-07-19 14:30,19,20.18,20.19,20.1,20.13,240
20170101|2016-07-19 15:00,19,20.14,20.14,20,20.05,271
20170101|2016-07-19 15:30,20,20.05,20.05,20.05,20.05,6
20170101|2016-07-19 16:00,20,20.05,20.05,20.05,20.05,5
20170101|2016-07-19 17:00,20,20.05,20.05,20.05,20.05,2
20170101|2016-07-19 17:30,20,20.04,20.04,20,20,5
20170101|2016-07-19 20:00,20,20.05,20.05,20.05,20.05,40
20170101|2016-07-20 01:00,20,20.05,20.05,20.05,20.05,1
20170101|2016-07-20 04:00,20,20,20,20,20,3
20170101|2016-07-20 07:30,20,19.99,19.99,19.97,19.99,40
20170101|2016-07-20 08:00,20,19.95,19.98,19.95,19.98,23
20170101|2016-07-20 08:30,20,19.97,20.06,19.95,20,203
20170101|2016-07-20 09:00,20,19.95,20,19.85,19.9,276
20170101|2016-07-20 09:30,20,19.9,19.94,19.88,19.94,154
20170101|2016-07-20 10:00,20,19.94,19.94,19.94,19.94,25
20170101|2016-07-20 10:30,20,19.93,19.94,19.9,19.93,208
20170101|2016-07-20 11:00,20,19.9,19.95,19.89,19.89,108
20170101|2016-07-20 11:30,20,19.89,19.9,19.85,19.88,408
20170101|2016-07-20 12:00,20,19.9,19.94,19.88,19.89,401
20170101|2016-07-20 12:30,20,19.89,19.9,19.88,19.89,45
20170101|2016-07-20 13:00,20,19.87,19.87,19.87,19.87,10
20170101|2016-07-20 13:30,20,19.89,19.89,19.85,19.88,51
20170101|2016-07-20 14:00,20,19.87,19.89,19.86,19.87,283
20170101|2016-07-20 14:30,20,19.87,19.9,19.85,19.9,606
20170101|2016-07-20 15:00,20,19.86,19.9,19.85,19.9,84
20170101|2016-07-20 15:30,21,19.9,19.9,19.85,19.85,20
20170101|2016-07-20 17:00,21,19.85,19.85,19.85,19.85,1
20170101|2016-07-20 19:00,21,19.9,19.9,19.9,19.9,1
20170101|2016-07-21 03:00,21,19.9,19.93,19.9,19.93,2
20170101|2016-07-21 03:30,21,19.95,20,19.95,20,13
20170101|2016-07-21 06:30,21,19.92,19.92,19.92,19.92,4
20170101|2016-07-21 07:30,21,19.94,19.94,19.94,19.94,1
20170101|2016-07-21 08:00,21,19.9,19.9,19.9,19.9,1
20170101|2016-07-21 08:30,21,19.95,19.95,19.83,19.92,775
20170101|2016-07-21 09:00,21,19.95,20,19.95,19.97,79
20170101|2016-07-21 09:30,21,19.95,19.95,19.9,19.9,18
20170101|2016-07-21 10:00,21,19.9,19.98,19.9,19.98,124
20170101|2016-07-21 10:30,21,19.99,20.17,19.98,20.17,160
20170101|2016-07-21 11:00,21,20.17,20.23,20.13,20.17,476
20170101|2016-07-21 11:30,21,20.16,20.22,20.14,20.19,120
20170101|2016-07-21 12:00,21,20.22,20.24,20.18,20.18,78
20170101|2016-07-21 12:30,21,20.2,20.25,20.15,20.2,118
20170101|2016-07-21 13:00,21,20.19,20.25,20.17,20.19,37
20170101|2016-07-21 13:30,21,20.2,20.23,20.18,20.22,79
20170101|2016-07-21 14:00,21,20.19,20.32,20.18,20.22,226
20170101|2016-07-21 14:30,21,20.23,20.29,20.2,20.29,214
20170101|2016-07-21 15:00,21,20.28,20.34,20.25,20.25,186
20170101|2016-07-21 15:30,22,20.25,20.25,20.25,20.25,2
20170101|2016-07-21 18:30,22,20.2,20.2,20.2,20.2,3
20170101|2016-07-22 03:00,22,20.23,20.23,20.23,20.23,1
20170101|2016-07-22 04:00,22,20.15,20.15,20.15,20.15,6
20170101|2016-07-22 04:30,22,20.14,20.15,20.14,20.15,3
20170101|2016-07-22 07:00,22,20.2,20.2,20.2,20.2,1
20170101|2016-07-22 08:00,22,20.2,20.25,20.2,20.25,5
20170101|2016-07-22 08:30,22,20.25,20.3,20.2,20.25,87
20170101|2016-07-22 09:00,22,20.2,20.25,20.15,20.15,85
20170101|2016-07-22 09:30,22,20.15,20.15,20.05,20.05,174
20170101|2016-07-22 10:00,22,20.05,20.13,20.05,20.1,78
20170101|2016-07-22 10:30,22,20.1,20.1,20.05,20.1,3
20170101|2016-07-22 11:00,22,20.05,20.06,20.03,20.04,32
20170101|2016-07-22 11:30,22,20.01,20.05,20,20,121
20170101|2016-07-22 12:00,22,20.04,20.04,19.99,20,71
20170101|2016-07-22 12:30,22,19.98,20.02,19.9,20.02,154
20170101|2016-07-22 13:00,22,20.05,20.08,20.01,20.05,71
20170101|2016-07-22 13:30,22,20.04,20.06,19.88,19.9,237
20170101|2016-07-22 14:00,22,19.92,19.95,19.9,19.95,143
20170101|2016-07-22 14:30,22,19.95,20.02,19.92,19.99,401
20170101|2016-07-22 15:00,22,19.98,20.05,19.95,20.05,253
20170101|2016-07-24 17:00,25,20.06,20.07,20.06,20.07,3
20170101|2016-07-24 17:30,25,20,20,19.97,20,6
20170101|2016-07-24 18:30,25,19.95,19.95,19.95,19.95,2
20170101|2016-07-24 20:00,25,19.89,19.89,19.86,19.86,2
20170101|2016-07-24 20:30,25,19.9,19.93,19.9,19.93,3
20170101|2016-07-24 22:30,25,19.95,19.95,19.95,19.95,1
20170101|2016-07-25 02:00,25,19.98,20.01,19.95,19.95,20
20170101|2016-07-25 02:30,25,20,20,20,20,1
20170101|2016-07-25 03:00,25,19.95,19.95,19.95,19.95,1
20170101|2016-07-25 03:30,25,19.95,19.96,19.95,19.96,2
20170101|2016-07-25 06:30,25,19.95,19.95,19.95,19.95,20
20170101|2016-07-25 07:00,25,19.95,19.95,19.94,19.95,32
20170101|2016-07-25 07:30,25,19.95,20.03,19.95,20.03,21
20170101|2016-07-25 08:00,25,20,20.06,19.97,20,73
20170101|2016-07-25 08:30,25,20.05,20.1,20,20.09,142
20170101|2016-07-25 09:00,25,20.09,20.25,20.07,20.23,266
20170101|2016-07-25 09:30,25,20.22,20.27,20.2,20.25,75
20170101|2016-07-25 10:00,25,20.27,20.29,20.22,20.22,73
20170101|2016-07-25 10:30,25,20.22,20.27,20.21,20.27,50
20170101|2016-07-25 11:00,25,20.25,20.3,20.25,20.25,20
20170101|2016-07-25 11:30,25,20.28,20.3,20.22,20.25,223
20170101|2016-07-25 12:00,25,20.25,20.28,20.23,20.23,68
20170101|2016-07-25 12:30,25,20.22,20.25,20.2,20.2,106
20170101|2016-07-25 13:00,25,20.2,20.25,20.19,20.24,57
20170101|2016-07-25 13:30,25,20.22,20.27,20.22,20.23,147
20170101|2016-07-25 14:00,25,20.22,20.25,20.19,20.19,31
20170101|2016-07-25 14:30,25,20.15,20.18,20.12,20.12,226
20170101|2016-07-25 15:00,25,20.1,20.15,20.1,20.1,233
20170101|2016-07-25 15:30,26,20.05,20.05,20.05,20.05,2
20170101|2016-07-25 16:00,26,20.1,20.1,20.1,20.1,1
20170101|2016-07-25 19:00,26,20.15,20.15,20.15,20.15,2
20170101|2016-07-25 20:00,26,20.2,20.2,20.2,20.2,1
20170101|2016-07-25 20:30,26,20.19,20.19,20.19,20.19,1
20170101|2016-07-25 22:00,26,20.12,20.16,20.12,20.15,4
20170101|2016-07-26 02:00,26,20.15,20.15,20.15,20.15,1
20170101|2016-07-26 02:30,26,20.2,20.2,20.17,20.17,4
20170101|2016-07-26 03:00,26,20.15,20.18,20.15,20.17,30
20170101|2016-07-26 04:30,26,20.15,20.19,20.15,20.19,8
20170101|2016-07-26 05:30,26,20.18,20.18,20.18,20.18,5
20170101|2016-07-26 06:30,26,20.18,20.2,20.18,20.2,2
20170101|2016-07-26 07:30,26,20.15,20.15,20.15,20.15,3
20170101|2016-07-26 08:00,26,20.15,20.17,20.15,20.17,4
20170101|2016-07-26 08:30,26,20.17,20.2,20.08,20.13,169
20170101|2016-07-26 09:00,26,20.1,20.13,20.08,20.11,36
20170101|2016-07-26 09:30,26,20.1,20.22,20.05,20.22,111
20170101|2016-07-26 10:00,26,20.21,20.32,20.2,20.23,377
20170101|2016-07-26 10:30,26,20.18,20.19,20.15,20.15,40
20170101|2016-07-26 11:00,26,20.12,20.12,20.12,20.12,2
20170101|2016-07-26 11:30,26,20.1,20.14,20.1,20.13,13
20170101|2016-07-26 12:00,26,20.14,20.2,20.1,20.2,142
20170101|2016-07-26 12:30,26,20.25,20.25,20.15,20.15,34
20170101|2016-07-26 13:00,26,20.15,20.21,20.12,20.12,46
20170101|2016-07-26 13:30,26,20.12,20.12,20.08,20.1,45
20170101|2016-07-26 14:00,26,20.1,20.1,20.06,20.08,36
20170101|2016-07-26 14:30,26,20.07,20.1,20.05,20.07,28
20170101|2016-07-26 15:00,26,20.07,20.1,20,20.05,237
20170101|2016-07-26 15:30,27,20.1,20.1,20,20.05,13
20170101|2016-07-26 17:00,27,20.05,20.05,20.05,20.05,1
20170101|2016-07-26 17:30,27,20.04,20.06,20.04,20.06,4
20170101|2016-07-26 19:00,27,20.05,20.05,20.05,20.05,3
20170101|2016-07-26 22:30,27,20.05,20.05,20.05,20.05,5
20170101|2016-07-26 23:30,27,20.07,20.07,20.07,20.07,25
20170101|2016-07-27 00:30,27,20.05,20.05,20.05,20.05,14
20170101|2016-07-27 02:00,27,20.05,20.07,20.05,20.05,12
20170101|2016-07-27 02:30,27,20.06,20.06,20.06,20.06,1
20170101|2016-07-27 03:00,27,20,20,20,20,1
20170101|2016-07-27 06:00,27,20.05,20.05,20.05,20.05,1
20170101|2016-07-27 06:30,27,20,20,20,20,2
20170101|2016-07-27 08:00,27,20,20,19.98,20,12
20170101|2016-07-27 08:30,27,20.03,20.09,19.98,19.98,228
20170101|2016-07-27 09:00,27,19.99,20.05,19.95,19.95,265
20170101|2016-07-27 09:30,27,20,20.16,20,20.1,189
20170101|2016-07-27 10:00,27,20.1,20.17,20.08,20.15,96
20170101|2016-07-27 10:30,27,20.15,20.17,20.15,20.17,83
20170101|2016-07-27 11:00,27,20.19,20.2,20.18,20.2,61
20170101|2016-07-27 11:30,27,20.2,20.21,20.18,20.2,18
20170101|2016-07-27 12:00,27,20.2,20.27,20.2,20.25,181
20170101|2016-07-27 12:30,27,20.25,20.25,20.15,20.15,85
20170101|2016-07-27 13:00,27,20.2,20.21,20.03,20.1,199
20170101|2016-07-27 13:30,27,20.08,20.08,19.98,20,231
20170101|2016-07-27 14:00,27,19.98,20,19.93,19.95,104
20170101|2016-07-27 14:30,27,19.95,20,19.88,19.99,326
20170101|2016-07-27 15:00,27,19.98,20,19.9,19.9,229
20170101|2016-07-27 15:30,28,19.95,19.95,19.95,19.95,2
20170101|2016-07-27 18:00,28,19.95,19.97,19.95,19.97,6
20170101|2016-07-27 18:30,28,19.98,19.99,19.98,19.99,5
20170101|2016-07-27 19:00,28,19.97,19.97,19.97,19.97,1
20170101|2016-07-28 02:30,28,19.9,19.93,19.9,19.91,36
20170101|2016-07-28 03:00,28,19.95,19.95,19.95,19.95,70
20170101|2016-07-28 03:30,28,19.95,19.95,19.95,19.95,7
20170101|2016-07-28 06:00,28,20.05,20.05,20.01,20.05,11
20170101|2016-07-28 06:30,28,20.08,20.08,20.08,20.08,30
20170101|2016-07-28 07:00,28,20.1,20.1,20.05,20.05,19
20170101|2016-07-28 07:30,28,20.02,20.08,20.02,20.05,52
20170101|2016-07-28 08:00,28,20.08,20.12,20.08,20.12,88
20170101|2016-07-28 08:30,28,20.1,20.15,19.93,19.95,316
20170101|2016-07-28 09:00,28,19.93,20.03,19.9,19.95,135
20170101|2016-07-28 09:30,28,19.93,20.01,19.9,20,180
20170101|2016-07-28 10:00,28,20,20,20,20,35
20170101|2016-07-28 10:30,28,20.04,20.05,20,20.03,25
20170101|2016-07-28 11:00,28,20.05,20.1,20,20.05,177
20170101|2016-07-28 11:30,28,20.08,20.13,20,20,97
20170101|2016-07-28 12:00,28,20,20,19.9,19.95,106
20170101|2016-07-28 12:30,28,19.95,19.95,19.86,19.86,61
20170101|2016-07-28 13:00,28,19.85,19.88,19.82,19.82,114
20170101|2016-07-28 13:30,28,19.83,19.83,19.73,19.75,168
20170101|2016-07-28 14:00,28,19.73,19.8,19.72,19.73,450
20170101|2016-07-28 14:30,28,19.73,19.77,19.7,19.75,311
20170101|2016-07-28 15:00,28,19.73,19.8,19.68,19.68,231
20170101|2016-07-28 15:30,29,19.65,19.7,19.65,19.7,18
20170101|2016-07-28 17:00,29,19.7,19.7,19.68,19.68,18
20170101|2016-07-28 21:00,29,19.75,19.75,19.75,19.75,1
20170101|2016-07-28 21:30,29,19.7,19.7,19.7,19.7,1
20170101|2016-07-28 22:00,29,19.7,19.7,19.7,19.7,1
20170101|2016-07-28 22:30,29,19.8,19.8,19.8,19.8,3
20170101|2016-07-29 00:00,29,19.67,19.67,19.67,19.67,4
20170101|2016-07-29 01:00,29,19.65,19.65,19.65,19.65,1
20170101|2016-07-29 02:00,29,19.75,19.8,19.75,19.8,3
20170101|2016-07-29 02:30,29,19.75,19.75,19.75,19.75,7
20170101|2016-07-29 03:00,29,19.75,19.75,19.75,19.75,5
20170101|2016-07-29 04:00,29,19.7,19.75,19.7,19.75,14
20170101|2016-07-29 05:30,29,19.7,19.73,19.7,19.73,14
20170101|2016-07-29 06:00,29,19.7,19.7,19.7,19.7,13
20170101|2016-07-29 07:00,29,19.7,19.74,19.7,19.73,10
20170101|2016-07-29 07:30,29,19.75,19.75,19.75,19.75,1
20170101|2016-07-29 08:00,29,19.73,19.74,19.71,19.71,17
20170101|2016-07-29 08:30,29,19.73,19.73,19.65,19.7,338
20170101|2016-07-29 09:00,29,19.69,19.75,19.6,19.6,130
20170101|2016-07-29 09:30,29,19.61,19.65,19.45,19.45,364
20170101|2016-07-29 10:00,29,19.47,19.5,19.45,19.49,171
20170101|2016-07-29 10:30,29,19.5,19.53,19.45,19.52,74
20170101|2016-07-29 11:00,29,19.5,19.5,19.47,19.49,27
20170101|2016-07-29 11:30,29,19.49,19.49,19.43,19.46,166
20170101|2016-07-29 12:00,29,19.46,19.5,19.42,19.46,298
20170101|2016-07-29 12:30,29,19.45,19.5,19.4,19.45,748
20170101|2016-07-29 13:00,29,19.47,19.47,19.37,19.38,255
20170101|2016-07-29 13:30,29,19.37,19.42,19.37,19.37,223
20170101|2016-07-29 14:00,29,19.37,19.45,19.37,19.4,116
20170101|2016-07-29 14:30,29,19.43,19.43,19.35,19.36,74
20170101|2016-07-29 15:00,29,19.43,19.45,19.3,19.3,284
20170101|2016-07-31 17:30,1,19.3,19.3,19.3,19.3,4
20170101|2016-07-31 18:00,1,19.35,19.35,19.35,19.35,18
20170101|2016-07-31 18:30,1,19.35,19.35,19.35,19.35,3
20170101|2016-07-31 19:00,1,19.3,19.3,19.3,19.3,13
20170101|2016-07-31 20:00,1,19.3,19.3,19.3,19.3,5
20170101|2016-07-31 21:00,1,19.25,19.25,19.23,19.23,24
20170101|2016-07-31 22:30,1,19.2,19.2,19.2,19.2,4
20170101|2016-07-31 23:30,1,19.21,19.21,19.21,19.21,28
20170101|2016-08-01 00:30,1,19.2,19.2,19.2,19.2,3
20170101|2016-08-01 01:00,1,19.2,19.2,19.2,19.2,1
20170101|2016-08-01 02:00,1,19.25,19.25,19.25,19.25,38
20170101|2016-08-01 04:00,1,19.33,19.33,19.33,19.33,4
20170101|2016-08-01 04:30,1,19.32,19.32,19.32,19.32,2
20170101|2016-08-01 05:00,1,19.35,19.35,19.34,19.35,12
20170101|2016-08-01 05:30,1,19.31,19.31,19.31,19.31,1
20170101|2016-08-01 06:00,1,19.35,19.35,19.35,19.35,4
20170101|2016-08-01 06:30,1,19.35,19.35,19.33,19.33,26
20170101|2016-08-01 07:30,1,19.35,19.36,19.35,19.36,25
20170101|2016-08-01 08:00,1,19.35,19.35,19.34,19.35,30
20170101|2016-08-01 08:30,1,19.33,19.55,19.31,19.35,371
20170101|2016-08-01 09:00,1,19.34,19.35,19.13,19.2,277
20170101|2016-08-01 09:30,1,19.19,19.3,19.18,19.24,191
20170101|2016-08-01 10:00,1,19.25,19.3,19.22,19.3,474
20170101|2016-08-01 10:30,1,19.29,19.4,19.28,19.4,404
20170101|2016-08-01 11:00,1,19.38,19.55,19.38,19.52,419
20170101|2016-08-01 11:30,1,19.48,19.48,19.4,19.4,38
20170101|2016-08-01 12:00,1,19.44,19.5,19.39,19.4,69
20170101|2016-08-01 12:30,1,19.4,19.5,19.37,19.42,91
20170101|2016-08-01 13:00,1,19.39,19.45,19.34,19.34,84
20170101|2016-08-01 13:30,1,19.35,19.35,19.3,19.3,141
20170101|2016-08-01 14:00,1,19.35,19.4,19.3,19.38,135
20170101|2016-08-01 14:30,1,19.35,19.38,19.31,19.35,122
20170101|2016-08-01 15:00,1,19.35,19.35,19.25,19.29,113
20170101|2016-08-01 17:00,2,19.31,19.31,19.31,19.31,10
20170101|2016-08-01 17:30,2,19.3,19.3,19.3,19.3,3
20170101|2016-08-01 18:30,2,19.3,19.3,19.3,19.3,2
20170101|2016-08-01 19:00,2,19.3,19.3,19.3,19.3,5
20170101|2016-08-01 20:30,2,19.25,19.25,19.25,19.25,5
20170101|2016-08-01 21:00,2,19.25,19.25,19.22,19.25,9
20170101|2016-08-01 21:30,2,19.3,19.31,19.28,19.28,4
20170101|2016-08-01 22:00,2,19.3,19.3,19.3,19.3,1
20170101|2016-08-02 01:30,2,19.32,19.33,19.32,19.33,10
20170101|2016-08-02 02:00,2,19.32,19.34,19.31,19.31,66
20170101|2016-08-02 02:30,2,19.35,19.39,19.34,19.39,11
20170101|2016-08-02 03:00,2,19.4,19.42,19.36,19.41,19
20170101|2016-08-02 03:30,2,19.45,19.5,19.44,19.48,29
20170101|2016-08-02 04:00,2,19.45,19.5,19.45,19.5,77
20170101|2016-08-02 05:30,2,19.48,19.48,19.48,19.48,73
20170101|2016-08-02 06:00,2,19.48,19.5,19.47,19.5,17
20170101|2016-08-02 06:30,2,19.47,19.47,19.47,19.47,2
20170101|2016-08-02 07:00,2,19.45,19.45,19.4,19.45,149
20170101|2016-08-02 07:30,2,19.45,19.45,19.4,19.45,70
20170101|2016-08-02 08:00,2,19.48,19.48,19.45,19.45,16
20170101|2016-08-02 08:30,2,19.45,19.5,19.4,19.48,338
20170101|2016-08-02 09:00,2,19.49,19.68,19.49,19.6,258
20170101|2016-08-02 09:30,2,19.59,19.79,19.55,19.79,290
20170101|2016-08-02 10:00,2,19.75,19.75,19.58,19.63,156
20170101|2016-08-02 10:30,2,19.65,19.82,19.65,19.8,372
20170101|2016-08-02 11:00,2,19.79,19.84,19.65,19.72,118
20170101|2016-08-02 11:30,2,19.77,19.89,19.75,19.89,165
20170101|2016-08-02 12:00,2,19.85,19.93,19.83,19.85,145
20170101|2016-08-02 12:30,2,19.85,19.89,19.83,19.85,96
20170101|2016-08-02 13:00,2,19.85,19.85,19.68,19.68,71
20170101|2016-08-02 13:30,2,19.7,19.78,19.66,19.72,150
20170101|2016-08-02 14:00,2,19.74,19.78,19.72,19.75,118
20170101|2016-08-02 14:30,2,19.79,19.8,19.68,19.72,297
20170101|2016-08-02 15:00,2,19.7,19.71,19.6,19.6,157
20170101|2016-08-02 15:30,3,19.6,19.6,19.6,19.6,2
20170101|2016-08-02 17:30,3,19.67,19.67,19.67,19.67,1
20170101|2016-08-02 18:00,3,19.66,19.66,19.66,19.66,2
20170101|2016-08-02 19:00,3,19.7,19.7,19.7,19.7,1
20170101|2016-08-02 20:00,3,19.75,19.75,19.75,19.75,1
20170101|2016-08-02 21:00,3,19.71,19.72,19.71,19.72,2
20170101|2016-08-02 22:30,3,19.75,19.77,19.75,19.77,7
20170101|2016-08-03 00:30,3,19.75,19.75,19.75,19.75,1
20170101|2016-08-03 01:00,3,19.77,19.77,19.75,19.75,13
20170101|2016-08-03 01:30,3,19.75,19.75,19.73,19.73,4
20170101|2016-08-03 02:00,3,19.75,19.75,19.75,19.75,5
20170101|2016-08-03 03:30,3,19.8,19.8,19.8,19.8,1
20170101|2016-08-03 04:00,3,19.85,19.85,19.85,19.85,1
20170101|2016-08-03 05:00,3,19.77,19.77,19.77,19.77,1
20170101|2016-08-03 06:30,3,19.75,19.75,19.75,19.75,1
20170101|2016-08-03 07:00,3,19.77,19.77,19.72,19.72,6
20170101|2016-08-03 08:00,3,19.74,19.75,19.74,19.75,117
20170101|2016-08-03 08:30,3,19.74,19.82,19.65,19.73,499
20170101|2016-08-03 09:00,3,19.75,19.75,19.55,19.6,110
20170101|2016-08-03 09:30,3,19.61,19.65,19.59,19.65,130
20170101|2016-08-03 10:00,3,19.66,19.67,19.59,19.63,122
20170101|2016-08-03 10:30,3,19.6,19.7,19.6,19.62,85
20170101|2016-08-03 11:00,3,19.63,19.63,19.58,19.6,96
20170101|2016-08-03 11:30,3,19.57,19.58,19.52,19.53,98
20170101|2016-08-03 12:00,3,19.52,19.55,19.5,19.55,23
20170101|2016-08-03 12:30,3,19.56,19.62,19.54,19.6,122
20170101|2016-08-03 13:00,3,19.62,19.67,19.6,19.65,211
20170101|2016-08-03 13:30,3,19.65,19.67,19.6,19.6,97
20170101|2016-08-03 14:00,3,19.59,19.6,19.55,19.55,124
20170101|2016-08-03 14:30,3,19.55,19.59,19.51,19.52,202
20170101|2016-08-03 15:00,3,19.53,19.6,19.5,19.53,341
20170101|2016-08-03 15:30,4,19.58,19.58,19.5,19.5,17
20170101|2016-08-03 16:00,4,19.55,19.55,19.55,19.55,8
20170101|2016-08-03 16:30,4,19.55,19.55,19.55,19.55,2
20170101|2016-08-03 19:00,4,19.55,19.55,19.55,19.55,37
20170101|2016-08-03 19:30,4,19.55,19.56,19.55,19.55,11
20170101|2016-08-03 20:00,4,19.55,19.55,19.54,19.54,4
20170101|2016-08-03 21:00,4,19.55,19.55,19.55,19.55,5
20170101|2016-08-03 23:30,4,19.55,19.55,19.55,19.55,1
20170101|2016-08-04 00:30,4,19.55,19.57,19.55,19.55,6
20170101|2016-08-04 01:00,4,19.52,19.56,19.52,19.56,4
20170101|2016-08-04 02:00,4,19.55,19.55,19.55,19.55,13
20170101|2016-08-04 02:30,4,19.55,19.55,19.55,19.55,5
20170101|2016-08-04 03:00,4,19.56,19.57,19.53,19.53,23
20170101|2016-08-04 03:30,4,19.55,19.55,19.53,19.55,11
20170101|2016-08-04 04:00,4,19.55,19.55,19.55,19.55,6
20170101|2016-08-04 04:30,4,19.55,19.56,19.55,19.55,16
20170101|2016-08-04 06:00,4,19.5,19.5,19.42,19.42,58
20170101|2016-08-04 07:00,4,19.45,19.5,19.45,19.5,11
20170101|2016-08-04 08:00,4,19.47,19.47,19.47,19.47,4
20170101|2016-08-04 08:30,4,19.45,19.55,19.43,19.55,202
20170101|2016-08-04 09:00,4,19.52,19.58,19.5,19.53,315
20170101|2016-08-04 09:30,4,19.5,19.53,19.46,19.5,198
20170101|2016-08-04 10:00,4,19.5,19.54,19.47,19.5,158
20170101|2016-08-04 10:30,4,19.5,19.51,19.4,19.4,222
20170101|2016-08-04 11:00,4,19.4,19.4,19.3,19.35,141
20170101|2016-08-04 11:30,4,19.37,19.4,19.35,19.4,153
20170101|2016-08-04 12:00,4,19.42,19.45,19.4,19.45,75
20170101|2016-08-04 12:30,4,19.45,19.47,19.43,19.43,33
20170101|2016-08-04 13:00,4,19.4,19.42,19.39,19.42,69
20170101|2016-08-04 13:30,4,19.42,19.47,19.42,19.44,59
20170101|2016-08-04 14:00,4,19.4,19.42,19.39,19.41,37
20170101|2016-08-04 14:30,4,19.38,19.45,19.35,19.42,400
20170101|2016-08-04 15:00,4,19.4,19.46,19.39,19.45,504
20170101|2016-08-04 15:30,5,19.45,19.5,19.45,19.5,41
20170101|2016-08-04 16:00,5,19.46,19.46,19.46,19.46,6
20170101|2016-08-04 17:30,5,19.45,19.45,19.45,19.45,10
20170101|2016-08-04 18:00,5,19.45,19.45,19.45,19.45,13
20170101|2016-08-04 18:30,5,19.45,19.45,19.4,19.4,6
20170101|2016-08-04 19:00,5,19.4,19.4,19.4,19.4,3
20170101|2016-08-04 20:30,5,19.4,19.4,19.4,19.4,27
20170101|2016-08-04 21:00,5,19.4,19.4,19.4,19.4,2
20170101|2016-08-04 22:00,5,19.4,19.4,19.4,19.4,2
20170101|2016-08-04 23:00,5,19.4,19.4,19.4,19.4,3
20170101|2016-08-05 01:30,5,19.45,19.45,19.45,19.45,3
20170101|2016-08-05 02:00,5,19.4,19.4,19.35,19.35,7
20170101|2016-08-05 02:30,5,19.35,19.36,19.35,19.35,19
20170101|2016-08-05 03:00,5,19.34,19.35,19.34,19.35,15
20170101|2016-08-05 03:30,5,19.37,19.39,19.37,19.39,4
20170101|2016-08-05 04:00,5,19.35,19.35,19.35,19.35,30
20170101|2016-08-05 04:30,5,19.34,19.34,19.34,19.34,3
20170101|2016-08-05 05:00,5,19.37,19.37,19.3,19.3,34
20170101|2016-08-05 05:30,5,19.37,19.37,19.34,19.34,13
20170101|2016-08-05 06:00,5,19.38,19.38,19.37,19.37,4
20170101|2016-08-05 06:30,5,19.35,19.35,19.35,19.35,2
20170101|2016-08-05 07:00,5,19.35,19.36,19.35,19.36,3
20170101|2016-08-05 07:30,5,19.3,19.32,19.25,19.3,201
20170101|2016-08-05 08:00,5,19.28,19.28,19.24,19.25,18
20170101|2016-08-05 08:30,5,19.25,19.25,19.18,19.2,165
20170101|2016-08-05 09:00,5,19.18,19.21,19.15,19.19,111
20170101|2016-08-05 09:30,5,19.15,19.18,19.1,19.15,178
20170101|2016-08-05 10:00,5,19.12,19.15,19.05,19.12,121
20170101|2016-08-05 10:30,5,19.1,19.15,19.1,19.1,41
20170101|2016-08-05 11:00,5,19.12,19.13,19.1,19.12,6
20170101|2016-08-05 11:30,5,19.14,19.15,19.14,19.15,20
20170101|2016-08-05 12:00,5,19.18,19.19,19.15,19.18,21
20170101|2016-08-05 12:30,5,19.17,19.17,19.13,19.14,47
20170101|2016-08-05 13:00,5,19.15,19.19,19.1,19.15,101
20170101|2016-08-05 13:30,5,19.17,19.2,19.13,19.15,136
20170101|2016-08-05 14:00,5,19.15,19.19,19.12,19.17,71
20170101|2016-08-05 14:30,5,19.17,19.24,19.17,19.24,72
20170101|2016-08-05 15:00,5,19.24,19.25,19.2,19.2,108
20170101|2016-08-07 17:00,8,19.15,19.25,19.15,19.2,4
20170101|2016-08-07 20:00,8,19.15,19.16,19.15,19.15,17
20170101|2016-08-07 20:30,8,19.15,19.15,19.15,19.15,1
20170101|2016-08-07 21:30,8,19.11,19.11,19.11,19.11,5
20170101|2016-08-08 01:00,8,19.08,19.1,19.08,19.1,4
20170101|2016-08-08 01:30,8,19.15,19.15,19.15,19.15,30
20170101|2016-08-08 02:00,8,19.15,19.15,19.15,19.15,1
20170101|2016-08-08 03:30,8,19.05,19.08,19.05,19.08,11
20170101|2016-08-08 06:30,8,19.08,19.08,19.08,19.08,6
20170101|2016-08-08 07:00,8,19.08,19.11,19.07,19.11,8
20170101|2016-08-08 07:30,8,19.1,19.12,19.08,19.1,79
20170101|2016-08-08 08:00,8,19.1,19.1,19.09,19.1,13
20170101|2016-08-08 08:30,8,19.1,19.1,19,19.04,222
20170101|2016-08-08 09:00,8,19.05,19.12,19.03,19.1,191
20170101|2016-08-08 09:30,8,19.08,19.1,19.07,19.08,21
20170101|2016-08-08 10:00,8,19.06,19.1,19.05,19.05,54
20170101|2016-08-08 10:30,8,19.05,19.1,19.03,19.05,66
20170101|2016-08-08 11:00,8,19.03,19.07,19,19.07,72
20170101|2016-08-08 11:30,8,19.05,19.07,19.05,19.07,7
20170101|2016-08-08 12:00,8,19.05,19.07,19.05,19.07,94
20170101|2016-08-08 12:30,8,19.08,19.1,19,19,200
20170101|2016-08-08 13:00,8,19.05,19.09,19.04,19.07,177
20170101|2016-08-08 13:30,8,19.08,19.09,19.05,19.09,88
20170101|2016-08-08 14:00,8,19.07,19.08,19.07,19.08,12
20170101|2016-08-08 14:30,8,19.1,19.1,19,19.05,392
20170101|2016-08-08 15:00,8,19.02,19.05,18.99,18.99,377
20170101|2016-08-08 15:30,9,19,19,19,19,2
20170101|2016-08-08 17:30,9,18.99,18.99,18.99,18.99,1
20170101|2016-08-08 18:30,9,18.95,18.95,18.95,18.95,6
20170101|2016-08-08 23:00,9,18.95,18.95,18.95,18.95,1
20170101|2016-08-09 00:30,9,19,19,19,19,3
20170101|2016-08-09 01:00,9,19,19,18.99,19,10
20170101|2016-08-09 02:30,9,19,19,19,19,1
20170101|2016-08-09 06:00,9,18.95,18.95,18.9,18.9,5
20170101|2016-08-09 07:00,9,18.9,18.9,18.9,18.9,1
20170101|2016-08-09 07:30,9,18.95,18.95,18.93,18.93,130
20170101|2016-08-09 08:00,9,18.9,18.9,18.87,18.87,41
20170101|2016-08-09 08:30,9,18.87,18.9,18.75,18.77,503
20170101|2016-08-09 09:00,9,18.8,18.85,18.6,18.65,351
20170101|2016-08-09 09:30,9,18.6,18.7,18.6,18.7,172
20170101|2016-08-09 10:00,9,18.65,18.7,18.65,18.7,59
20170101|2016-08-09 10:30,9,18.69,18.7,18.65,18.7,170
20170101|2016-08-09 11:00,9,18.7,18.8,18.65,18.8,71
20170101|2016-08-09 11:30,9,18.8,18.84,18.77,18.77,188
20170101|2016-08-09 12:00,9,18.79,18.85,18.78,18.79,181
20170101|2016-08-09 12:30,9,18.8,18.85,18.8,18.81,61
20170101|2016-08-09 13:00,9,18.85,18.9,18.81,18.85,66
20170101|2016-08-09 13:30,9,18.88,18.93,18.87,18.9,194
20170101|2016-08-09 14:00,9,18.9,18.92,18.83,18.85,213
20170101|2016-08-09 14:30,9,18.85,18.85,18.75,18.8,184
20170101|2016-08-09 15:00,9,18.79,18.85,18.72,18.75,738
20170101|2016-08-09 15:30,10,18.75,18.75,18.7,18.7,4
20170101|2016-08-10 02:30,10,18.76,18.76,18.75,18.75,3
20170101|2016-08-10 03:30,10,18.73,18.73,18.73,18.73,1
20170101|2016-08-10 04:00,10,18.73,18.73,18.67,18.68,56
20170101|2016-08-10 04:30,10,18.68,18.7,18.68,18.68,8
20170101|2016-08-10 05:00,10,18.71,18.71,18.68,18.68,4
20170101|2016-08-10 05:30,10,18.68,18.69,18.67,18.67,11
20170101|2016-08-10 07:00,10,18.68,18.68,18.65,18.65,7
20170101|2016-08-10 07:30,10,18.65,18.68,18.62,18.65,57
20170101|2016-08-10 08:00,10,18.65,18.65,18.62,18.63,54
20170101|2016-08-10 08:30,10,18.65,18.75,18.63,18.72,331
20170101|2016-08-10 09:00,10,18.73,18.75,18.67,18.72,267
20170101|2016-08-10 09:30,10,18.7,18.79,18.68,18.78,292
20170101|2016-08-10 10:00,10,18.78,18.95,18.74,18.9,362
20170101|2016-08-10 10:30,10,18.9,19.03,18.9,18.95,969
20170101|2016-08-10 11:00,10,18.94,18.97,18.85,18.88,347
20170101|2016-08-10 11:30,10,18.88,18.89,18.83,18.85,99
20170101|2016-08-10 12:00,10,18.88,18.94,18.85,18.9,341
20170101|2016-08-10 12:30,10,18.94,18.98,18.9,18.98,125
20170101|2016-08-10 13:00,10,19,19.1,18.94,19.05,444
20170101|2016-08-10 13:30,10,19.05,19.1,19,19.03,264
20170101|2016-08-10 14:00,10,19.03,19.05,18.92,18.97,176
20170101|2016-08-10 14:30,10,18.95,19,18.92,18.95,636
20170101|2016-08-10 15:00,10,18.92,18.95,18.85,18.91,491
20170101|2016-08-10 15:30,11,18.85,18.85,18.85,18.85,9
20170101|2016-08-10 19:30,11,18.91,18.94,18.91,18.94,2
20170101|2016-08-10 20:30,11,18.93,18.95,18.93,18.95,2
20170101|2016-08-10 21:30,11,18.95,18.95,18.95,18.95,10
20170101|2016-08-11 01:30,11,18.85,18.85,18.85,18.85,1
20170101|2016-08-11 03:00,11,18.88,18.88,18.88,18.88,1
20170101|2016-08-11 04:00,11,18.89,18.89,18.89,18.89,1
20170101|2016-08-11 05:30,11,18.83,18.84,18.83,18.84,4
20170101|2016-08-11 06:00,11,18.85,18.85,18.78,18.78,8
20170101|2016-08-11 07:00,11,18.85,18.85,18.85,18.85,2
20170101|2016-08-11 07:30,11,18.83,18.83,18.83,18.83,4
20170101|2016-08-11 08:00,11,18.8,18.8,18.78,18.8,35
20170101|2016-08-11 08:30,11,18.78,18.8,18.68,18.8,421
20170101|2016-08-11 09:00,11,18.8,18.83,18.73,18.73,98
20170101|2016-08-11 09:30,11,18.7,18.77,18.65,18.77,380
20170101|2016-08-11 10:00,11,18.79,18.82,18.78,18.8,95
20170101|2016-08-11 10:30,11,18.79,18.84,18.75,18.8,176
20170101|2016-08-11 11:00,11,18.82,18.91,18.81,18.9,157
20170101|2016-08-11 11:30,11,18.87,18.95,18.87,18.89,226
20170101|2016-08-11 12:00,11,18.95,18.95,18.85,18.95,246
20170101|2016-08-11 12:30,11,18.95,18.95,18.91,18.91,32
20170101|2016-08-11 13:00,11,18.95,18.98,18.9,18.95,239
20170101|2016-08-11 13:30,11,18.97,19,18.95,19,55
20170101|2016-08-11 14:00,11,19,19.05,18.95,19.02,154
20170101|2016-08-11 14:30,11,19.02,19.03,18.95,18.98,114
20170101|2016-08-11 15:00,11,19,19.05,18.95,18.98,449
20170101|2016-08-11 15:30,12,18.95,19,18.95,19,9
20170101|2016-08-11 16:00,12,18.98,18.98,18.98,18.98,8
20170101|2016-08-11 16:30,12,18.95,18.95,18.95,18.95,2
20170101|2016-08-12 02:00,12,18.95,18.95,18.93,18.95,25
20170101|2016-08-12 02:30,12,18.95,18.95,18.95,18.95,1
20170101|2016-08-12 05:00,12,18.95,18.95,18.95,18.95,6
20170101|2016-08-12 05:30,12,18.97,19.01,18.97,19.01,5
20170101|2016-08-12 06:00,12,19,19,18.97,18.97,55
20170101|2016-08-12 07:00,12,18.98,18.98,18.98,18.98,24
20170101|2016-08-12 07:30,12,19,19.09,19,19.07,104
20170101|2016-08-12 08:00,12,19.05,19.1,19.01,19.08,132
20170101|2016-08-12 08:30,12,19.1,19.15,19,19.05,324
20170101|2016-08-12 09:00,12,19.05,19.1,18.98,19,103
20170101|2016-08-12 09:30,12,18.99,18.99,18.92,18.95,106
20170101|2016-08-12 10:00,12,18.92,19,18.92,18.94,50
20170101|2016-08-12 10:30,12,18.94,19,18.93,19,93
20170101|2016-08-12 11:00,12,19,19.05,18.95,19.01,283
20170101|2016-08-12 11:30,12,19,19.05,18.98,19.05,164
20170101|2016-08-12 12:00,12,19.02,19.13,19.02,19.1,218
20170101|2016-08-12 12:30,12,19.1,19.15,19.08,19.1,68
20170101|2016-08-12 13:00,12,19.15,19.15,19.08,19.13,105
20170101|2016-08-12 13:30,12,19.1,19.1,19.03,19.1,223
20170101|2016-08-12 14:00,12,19.05,19.08,19.03,19.03,213
20170101|2016-08-12 14:30,12,19.03,19.1,19,19.07,140
20170101|2016-08-12 15:00,12,19.07,19.1,19.02,19.05,225
20170101|2016-08-14 17:00,15,19.04,19.04,19.04,19.04,1
20170101|2016-08-14 20:30,15,18.95,18.98,18.95,18.95,7
20170101|2016-08-14 21:00,15,18.95,18.95,18.95,18.95,2
20170101|2016-08-14 21:30,15,18.95,18.95,18.95,18.95,3
20170101|2016-08-14 22:30,15,18.95,18.95,18.95,18.95,3
20170101|2016-08-15 01:00,15,18.95,18.95,18.95,18.95,6
20170101|2016-08-15 02:00,15,18.95,18.95,18.93,18.93,7
20170101|2016-08-15 02:30,15,18.91,18.92,18.9,18.9,30
20170101|2016-08-15 03:30,15,18.9,18.9,18.89,18.9,47
20170101|2016-08-15 04:30,15,18.9,18.9,18.9,18.9,3
20170101|2016-08-15 06:30,15,18.85,18.88,18.82,18.82,19
20170101|2016-08-15 07:00,15,18.85,18.85,18.85,18.85,16
20170101|2016-08-15 08:00,15,18.9,18.9,18.88,18.9,39
20170101|2016-08-15 08:30,15,18.87,18.9,18.82,18.85,240
20170101|2016-08-15 09:00,15,18.88,18.9,18.85,18.9,110
20170101|2016-08-15 09:30,15,18.87,18.92,18.85,18.9,141
20170101|2016-08-15 10:00,15,18.85,18.9,18.8,18.8,61
20170101|2016-08-15 10:30,15,18.85,18.88,18.85,18.85,45
20170101|2016-08-15 11:00,15,18.85,18.92,18.85,18.85,104
20170101|2016-08-15 11:30,15,18.88,18.94,18.85,18.94,54
20170101|2016-08-15 12:00,15,18.93,18.98,18.91,18.93,70
20170101|2016-08-15 12:30,15,18.9,18.96,18.9,18.95,82
20170101|2016-08-15 13:00,15,18.95,19.02,18.9,19,95
20170101|2016-08-15 13:30,15,19.02,19.03,19,19,177
20170101|2016-08-15 14:00,15,19,19.07,19,19.07,131
20170101|2016-08-15 14:30,15,19.05,19.07,19,19.03,275
20170101|2016-08-15 15:00,15,19.03,19.05,19,19.04,266
20170101|2016-08-15 15:30,16,19,19,19,19,5
20170101|2016-08-15 16:00,16,19,19,19,19,1
20170101|2016-08-15 19:00,16,19,19,19,19,2
20170101|2016-08-15 20:30,16,19,19,19,19,4
20170101|2016-08-16 00:30,16,19.05,19.05,19.05,19.05,1
20170101|2016-08-16 01:30,16,19.02,19.02,18.97,18.97,6
20170101|2016-08-16 02:00,16,19.05,19.05,19.04,19.05,11
20170101|2016-08-16 02:30,16,19.05,19.07,19.04,19.05,25
20170101|2016-08-16 03:00,16,19.04,19.04,19.04,19.04,1
20170101|2016-08-16 04:00,16,19.05,19.05,18.97,19,8
20170101|2016-08-16 05:00,16,19.05,19.1,19.05,19.1,6
20170101|2016-08-16 06:00,16,19.1,19.1,19.1,19.1,4
20170101|2016-08-16 06:30,16,19.13,19.15,19.13,19.13,17
20170101|2016-08-16 07:00,16,19.14,19.14,19.13,19.13,4
20170101|2016-08-16 07:30,16,19.13,19.17,19.13,19.17,4
20170101|2016-08-16 08:00,16,19.15,19.15,19.15,19.15,10
20170101|2016-08-16 08:30,16,19.18,19.28,19.15,19.2,350
20170101|2016-08-16 09:00,16,19.15,19.23,19.15,19.23,138
20170101|2016-08-16 09:30,16,19.23,19.32,19.19,19.3,374
20170101|2016-08-16 10:00,16,19.28,19.28,19.23,19.23,64
20170101|2016-08-16 10:30,16,19.2,19.3,19.2,19.25,277
20170101|2016-08-16 11:00,16,19.25,19.26,19.24,19.25,10
20170101|2016-08-16 11:30,16,19.25,19.26,19.2,19.23,49
20170101|2016-08-16 12:00,16,19.2,19.3,19.2,19.3,171
20170101|2016-08-16 12:30,16,19.28,19.35,19.25,19.28,151
20170101|2016-08-16 13:00,16,19.28,19.32,19.25,19.3,201
20170101|2016-08-16 13:30,16,19.3,19.3,19.15,19.2,408
20170101|2016-08-16 14:00,16,19.22,19.29,19.22,19.29,179
20170101|2016-08-16 14:30,16,19.29,19.33,19.25,19.3,261
20170101|2016-08-16 15:00,16,19.33,19.33,19.2,19.32,361
20170101|2016-08-16 15:30,17,19.3,19.3,19.3,19.3,6
20170101|2016-08-16 16:30,17,19.35,19.35,19.33,19.33,6
20170101|2016-08-16 20:00,17,19.3,19.3,19.3,19.3,1
20170101|2016-08-16 20:30,17,19.33,19.33,19.33,19.33,1
20170101|2016-08-17 01:30,17,19.25,19.25,19.25,19.25,1
20170101|2016-08-17 02:30,17,19.25,19.3,19.25,19.3,3
20170101|2016-08-17 03:00,17,19.35,19.39,19.34,19.38,11
20170101|2016-08-17 03:30,17,19.36,19.36,19.36,19.36,11
20170101|2016-08-17 05:00,17,19.33,19.33,19.33,19.33,24
20170101|2016-08-17 05:30,17,19.35,19.35,19.35,19.35,2
20170101|2016-08-17 06:00,17,19.35,19.35,19.35,19.35,9
20170101|2016-08-17 07:00,17,19.35,19.37,19.32,19.33,109
20170101|2016-08-17 07:30,17,19.33,19.34,19.33,19.34,2
20170101|2016-08-17 08:00,17,19.3,19.32,19.27,19.3,96
20170101|2016-08-17 08:30,17,19.35,19.58,19.31,19.58,578
20170101|2016-08-17 09:00,17,19.59,19.59,19.49,19.5,215
20170101|2016-08-17 09:30,17,19.49,19.5,19.45,19.46,264
20170101|2016-08-17 10:00,17,19.47,19.52,19.42,19.52,1671
20170101|2016-08-17 10:30,17,19.5,19.55,19.5,19.55,30
20170101|2016-08-17 11:00,17,19.5,19.54,19.4,19.4,291
20170101|2016-08-17 11:30,17,19.4,19.42,19.35,19.35,313
20170101|2016-08-17 12:00,17,19.35,19.36,19.33,19.35,64
20170101|2016-08-17 12:30,17,19.32,19.32,19.2,19.32,261
20170101|2016-08-17 13:00,17,19.34,19.35,19.13,19.18,621
20170101|2016-08-17 13:30,17,19.18,19.25,19.17,19.2,349
20170101|2016-08-17 14:00,17,19.2,19.27,19.2,19.22,148
20170101|2016-08-17 14:30,17,19.23,19.25,19.15,19.15,500
20170101|2016-08-17 15:00,17,19.15,19.2,19.1,19.16,346
20170101|2016-08-17 15:30,18,19.2,19.2,19.15,19.15,33
20170101|2016-08-17 16:00,18,19.15,19.15,19.13,19.13,23
20170101|2016-08-17 19:00,18,19.15,19.15,19.15,19.15,1
20170101|2016-08-17 20:30,18,19.13,19.13,19.13,19.13,2
20170101|2016-08-17 23:00,18,19.14,19.14,19.14,19.14,3
20170101|2016-08-18 02:00,18,19.1,19.1,19.1,19.1,1
20170101|2016-08-18 03:00,18,19.2,19.2,19.2,19.2,1
20170101|2016-08-18 04:30,18,19.2,19.2,19.2,19.2,1
20170101|2016-08-18 05:00,18,19.18,19.18,19.18,19.18,2
20170101|2016-08-18 05:30,18,19.2,19.2,19.18,19.18,44
20170101|2016-08-18 06:30,18,19.25,19.31,19.22,19.3,73
20170101|2016-08-18 07:00,18,19.31,19.32,19.31,19.32,4
20170101|2016-08-18 07:30,18,19.25,19.25,19.2,19.2,5
20170101|2016-08-18 08:00,18,19.23,19.23,19.22,19.22,12
20170101|2016-08-18 08:30,18,19.2,19.3,19.2,19.23,230
20170101|2016-08-18 09:00,18,19.18,19.2,19.1,19.1,679
20170101|2016-08-18 09:30,18,19.11,19.15,19.08,19.1,274
20170101|2016-08-18 10:00,18,19.1,19.2,19.1,19.13,204
20170101|2016-08-18 10:30,18,19.15,19.25,19.13,19.25,70
20170101|2016-08-18 11:00,18,19.25,19.3,19.25,19.3,103
20170101|2016-08-18 11:30,18,19.33,19.35,19.27,19.3,137
20170101|2016-08-18 12:00,18,19.29,19.3,19.23,19.3,136
20170101|2016-08-18 12:30,18,19.3,19.3,19.22,19.3,176
20170101|2016-08-18 13:00,18,19.3,19.3,19.23,19.25,71
20170101|2016-08-18 13:30,18,19.25,19.28,19.22,19.27,111
20170101|2016-08-18 14:00,18,19.27,19.27,19.2,19.25,66
20170101|2016-08-18 14:30,18,19.25,19.3,19.2,19.25,145
20170101|2016-08-18 15:00,18,19.21,19.25,19.15,19.15,546
20170101|2016-08-18 15:30,19,19.15,19.15,19.15,19.15,4
20170101|2016-08-18 19:00,19,19.2,19.2,19.19,19.19,2
20170101|2016-08-18 20:30,19,19.19,19.19,19.19,19.19,1
20170101|2016-08-18 21:30,19,19.22,19.22,19.22,19.22,14
20170101|2016-08-18 22:00,19,19.25,19.25,19.25,19.25,7
20170101|2016-08-19 01:00,19,19.2,19.22,19.2,19.22,18
20170101|2016-08-19 02:00,19,19.24,19.27,19.24,19.25,6
20170101|2016-08-19 02:30,19,19.3,19.3,19.3,19.3,1
20170101|2016-08-19 03:00,19,19.3,19.3,19.3,19.3,3
20170101|2016-08-19 03:30,19,19.35,19.36,19.35,19.36,3
20170101|2016-08-19 04:30,19,19.35,19.35,19.35,19.35,1
20170101|2016-08-19 06:30,19,19.37,19.37,19.35,19.35,25
20170101|2016-08-19 07:00,19,19.36,19.36,19.35,19.35,37
20170101|2016-08-19 07:30,19,19.35,19.35,19.32,19.32,20
20170101|2016-08-19 08:00,19,19.35,19.35,19.3,19.3,15
20170101|2016-08-19 08:30,19,19.34,19.45,19.34,19.4,361
20170101|2016-08-19 09:00,19,19.4,19.43,19.32,19.34,274
20170101|2016-08-19 09:30,19,19.33,19.35,19.25,19.25,310
20170101|2016-08-19 10:00,19,19.25,19.28,19.25,19.26,29
20170101|2016-08-19 10:30,19,19.26,19.3,19.26,19.3,168
20170101|2016-08-19 11:00,19,19.25,19.3,19.23,19.3,203
20170101|2016-08-19 11:30,19,19.3,19.35,19.29,19.34,146
20170101|2016-08-19 12:00,19,19.33,19.35,19.32,19.32,137
20170101|2016-08-19 12:30,19,19.3,19.35,19.3,19.3,82
20170101|2016-08-19 13:00,19,19.3,19.3,19.25,19.3,26
20170101|2016-08-19 13:30,19,19.3,19.3,19.27,19.28,31
20170101|2016-08-19 14:00,19,19.28,19.3,19.25,19.3,147
20170101|2016-08-19 14:30,19,19.3,19.35,19.25,19.29,238
20170101|2016-08-19 15:00,19,19.3,19.35,19.25,19.31,762
20170101|2016-08-21 17:00,22,19.28,19.28,19.28,19.28,1
20170101|2016-08-21 20:00,22,19.3,19.35,19.3,19.35,6
20170101|2016-08-21 21:30,22,19.38,19.45,19.38,19.41,12
20170101|2016-08-21 22:00,22,19.4,19.4,19.4,19.4,2
20170101|2016-08-21 22:30,22,19.35,19.4,19.35,19.4,5
20170101|2016-08-22 02:00,22,19.35,19.35,19.35,19.35,7
20170101|2016-08-22 02:30,22,19.3,19.3,19.3,19.3,1
20170101|2016-08-22 03:00,22,19.3,19.3,19.27,19.27,6
20170101|2016-08-22 03:30,22,19.25,19.25,19.25,19.25,5
20170101|2016-08-22 04:00,22,19.3,19.3,19.3,19.3,1
20170101|2016-08-22 04:30,22,19.3,19.3,19.3,19.3,1
20170101|2016-08-22 05:30,22,19.4,19.43,19.4,19.43,4
20170101|2016-08-22 06:00,22,19.4,19.4,19.39,19.4,6
20170101|2016-08-22 07:00,22,19.4,19.4,19.32,19.32,4
20170101|2016-08-22 07:30,22,19.33,19.36,19.33,19.36,27
20170101|2016-08-22 08:00,22,19.37,19.37,19.35,19.35,43
20170101|2016-08-22 08:30,22,19.34,19.43,19.34,19.4,338
20170101|2016-08-22 09:00,22,19.4,19.43,19.3,19.33,403
20170101|2016-08-22 09:30,22,19.35,19.4,19.34,19.34,86
20170101|2016-08-22 10:00,22,19.35,19.45,19.3,19.4,381
20170101|2016-08-22 10:30,22,19.44,19.45,19.38,19.4,81
20170101|2016-08-22 11:00,22,19.4,19.45,19.28,19.3,243
20170101|2016-08-22 11:30,22,19.3,19.35,19.25,19.33,118
20170101|2016-08-22 12:00,22,19.3,19.42,19.3,19.4,75
20170101|2016-08-22 12:30,22,19.4,19.43,19.3,19.35,166
20170101|2016-08-22 13:00,22,19.35,19.35,19.35,19.35,118
20170101|2016-08-22 13:30,22,19.35,19.35,19.3,19.32,96
20170101|2016-08-22 14:00,22,19.3,19.35,19.3,19.32,49
20170101|2016-08-22 14:30,22,19.35,19.4,19.3,19.4,223
20170101|2016-08-22 15:00,22,19.35,19.4,19.3,19.34,283
20170101|2016-08-22 15:30,23,19.35,19.4,19.35,19.35,16
20170101|2016-08-22 16:00,23,19.35,19.38,19.35,19.38,2
20170101|2016-08-22 19:00,23,19.38,19.38,19.38,19.38,1
20170101|2016-08-22 20:30,23,19.34,19.37,19.34,19.37,5
20170101|2016-08-22 21:00,23,19.37,19.38,19.37,19.38,2
20170101|2016-08-22 21:30,23,19.38,19.4,19.38,19.4,7
20170101|2016-08-22 22:30,23,19.37,19.37,19.37,19.37,1
20170101|2016-08-23 00:00,23,19.37,19.37,19.37,19.37,1
20170101|2016-08-23 02:00,23,19.3,19.35,19.3,19.35,7
20170101|2016-08-23 03:00,23,19.34,19.34,19.3,19.3,3
20170101|2016-08-23 03:30,23,19.29,19.3,19.25,19.25,3
20170101|2016-08-23 04:00,23,19.3,19.3,19.3,19.3,1
20170101|2016-08-23 06:30,23,19.25,19.25,19.25,19.25,1
20170101|2016-08-23 07:00,23,19.3,19.33,19.3,19.3,4
20170101|2016-08-23 08:00,23,19.3,19.3,19.3,19.3,24
20170101|2016-08-23 08:30,23,19.25,19.3,19.24,19.25,190
20170101|2016-08-23 09:00,23,19.21,19.3,19.21,19.26,312
20170101|2016-08-23 09:30,23,19.27,19.3,19.24,19.25,155
20170101|2016-08-23 10:00,23,19.25,19.3,19.25,19.29,70
20170101|2016-08-23 10:30,23,19.27,19.3,19.25,19.28,180
20170101|2016-08-23 11:00,23,19.3,19.35,19.3,19.35,194
20170101|2016-08-23 11:30,23,19.35,19.4,19.32,19.4,67
20170101|2016-08-23 12:00,23,19.4,19.4,19.32,19.35,99
20170101|2016-08-23 12:30,23,19.35,19.37,19.3,19.35,51
20170101|2016-08-23 13:00,23,19.38,19.39,19.33,19.33,118
20170101|2016-08-23 13:30,23,19.34,19.39,19.32,19.39,121
20170101|2016-08-23 14:00,23,19.35,19.38,19.35,19.35,98
20170101|2016-08-23 14:30,23,19.37,19.45,19.37,19.4,201
20170101|2016-08-23 15:00,23,19.45,19.45,19.4,19.44,263
20170101|2016-08-23 15:30,24,19.45,19.45,19.45,19.45,4
20170101|2016-08-23 18:30,24,19.47,19.48,19.47,19.48,7
20170101|2016-08-23 19:00,24,19.48,19.48,19.47,19.47,4
20170101|2016-08-23 20:30,24,19.5,19.5,19.49,19.5,14
20170101|2016-08-23 21:30,24,19.53,19.55,19.53,19.55,7
20170101|2016-08-23 22:00,24,19.52,19.52,19.52,19.52,1
20170101|2016-08-23 22:30,24,19.5,19.5,19.5,19.5,4
20170101|2016-08-24 01:00,24,19.52,19.52,19.52,19.52,1
20170101|2016-08-24 02:00,24,19.55,19.55,19.45,19.45,2
20170101|2016-08-24 02:30,24,19.46,19.46,19.46,19.46,2
20170101|2016-08-24 03:30,24,19.48,19.5,19.45,19.45,11
20170101|2016-08-24 04:00,24,19.45,19.45,19.45,19.45,20
20170101|2016-08-24 06:00,24,19.48,19.48,19.48,19.48,15
20170101|2016-08-24 07:00,24,19.45,19.45,19.45,19.45,13
20170101|2016-08-24 07:30,24,19.45,19.46,19.44,19.46,3
20170101|2016-08-24 08:00,24,19.45,19.48,19.43,19.48,55
20170101|2016-08-24 08:30,24,19.5,19.55,19.45,19.53,502
20170101|2016-08-24 09:00,24,19.55,19.55,19.5,19.55,120
20170101|2016-08-24 09:30,24,19.55,19.6,19.55,19.55,89
20170101|2016-08-24 10:00,24,19.55,19.6,19.54,19.55,291
20170101|2016-08-24 10:30,24,19.55,19.57,19.5,19.5,131
20170101|2016-08-24 11:00,24,19.57,19.57,19.53,19.55,130
20170101|2016-08-24 11:30,24,19.54,19.55,19.5,19.5,250
20170101|2016-08-24 12:00,24,19.5,19.54,19.5,19.52,57
20170101|2016-08-24 12:30,24,19.5,19.5,19.5,19.5,25
20170101|2016-08-24 13:00,24,19.52,19.59,19.5,19.59,535
20170101|2016-08-24 13:30,24,19.55,19.55,19.45,19.52,98
20170101|2016-08-24 14:00,24,19.52,19.55,19.5,19.54,128
20170101|2016-08-24 14:30,24,19.5,19.57,19.45,19.48,602
20170101|2016-08-24 15:00,24,19.45,19.55,19.45,19.55,474
20170101|2016-08-24 15:30,25,19.55,19.55,19.48,19.48,9
20170101|2016-08-24 16:00,25,19.48,19.48,19.48,19.48,3
20170101|2016-08-24 17:30,25,19.55,19.58,19.55,19.58,5
20170101|2016-08-24 18:30,25,19.56,19.56,19.5,19.5,25
20170101|2016-08-24 19:00,25,19.5,19.5,19.5,19.5,1
20170101|2016-08-24 20:00,25,19.53,19.55,19.53,19.55,3
20170101|2016-08-24 20:30,25,19.55,19.55,19.55,19.55,1
20170101|2016-08-24 21:30,25,19.48,19.48,19.48,19.48,2
20170101|2016-08-24 23:00,25,19.47,19.47,19.47,19.47,2
20170101|2016-08-25 02:00,25,19.52,19.52,19.52,19.52,7
20170101|2016-08-25 02:30,25,19.52,19.52,19.52,19.52,4
20170101|2016-08-25 03:00,25,19.55,19.57,19.52,19.54,22
20170101|2016-08-25 04:30,25,19.5,19.5,19.47,19.47,12
20170101|2016-08-25 05:00,25,19.47,19.51,19.47,19.51,30
20170101|2016-08-25 05:30,25,19.51,19.51,19.51,19.51,8
20170101|2016-08-25 07:30,25,19.58,19.6,19.57,19.6,31
20170101|2016-08-25 08:00,25,19.6,19.6,19.56,19.56,11
20170101|2016-08-25 08:30,25,19.6,19.61,19.48,19.52,496
20170101|2016-08-25 09:00,25,19.53,19.55,19.45,19.45,470
20170101|2016-08-25 09:30,25,19.45,19.5,19.45,19.5,46
20170101|2016-08-25 10:00,25,19.45,19.46,19.38,19.45,260
20170101|2016-08-25 10:30,25,19.4,19.51,19.4,19.5,103
20170101|2016-08-25 11:00,25,19.5,19.5,19.49,19.5,46
20170101|2016-08-25 11:30,25,19.45,19.48,19.43,19.45,91
20170101|2016-08-25 12:00,25,19.45,19.48,19.43,19.45,134
20170101|2016-08-25 12:30,25,19.45,19.53,19.45,19.5,246
20170101|2016-08-25 13:00,25,19.5,19.53,19.45,19.5,95
20170101|2016-08-25 13:30,25,19.45,19.47,19.4,19.45,128
20170101|2016-08-25 14:00,25,19.45,19.48,19.35,19.38,140
20170101|2016-08-25 14:30,25,19.4,19.4,19.35,19.4,364
20170101|2016-08-25 15:00,25,19.35,19.4,19.34,19.35,302
20170101|2016-08-25 15:30,26,19.37,19.37,19.35,19.35,10
20170101|2016-08-25 17:30,26,19.35,19.35,19.35,19.35,1
20170101|2016-08-25 18:00,26,19.38,19.38,19.38,19.38,1
20170101|2016-08-25 20:00,26,19.4,19.4,19.4,19.4,1
20170101|2016-08-25 20:30,26,19.36,19.36,19.36,19.36,1
20170101|2016-08-25 22:00,26,19.38,19.38,19.38,19.38,1
20170101|2016-08-25 23:30,26,19.37,19.37,19.37,19.37,2
20170101|2016-08-26 01:00,26,19.35,19.35,19.35,19.35,1
20170101|2016-08-26 02:00,26,19.35,19.35,19.33,19.33,16
20170101|2016-08-26 03:00,26,19.34,19.34,19.34,19.34,5
20170101|2016-08-26 03:30,26,19.35,19.35,19.35,19.35,1
20170101|2016-08-26 04:00,26,19.33,19.33,19.33,19.33,1
20170101|2016-08-26 04:30,26,19.32,19.32,19.32,19.32,1
20170101|2016-08-26 06:00,26,19.35,19.35,19.35,19.35,1
20170101|2016-08-26 07:00,26,19.4,19.45,19.4,19.4,6
20170101|2016-08-26 07:30,26,19.36,19.36,19.35,19.35,4
20170101|2016-08-26 08:30,26,19.35,19.4,19.28,19.35,273
20170101|2016-08-26 09:00,26,19.4,19.4,19.1,19.15,398
20170101|2016-08-26 09:30,26,19.15,19.3,19.15,19.25,84
20170101|2016-08-26 10:00,26,19.25,19.3,19.21,19.25,86
20170101|2016-08-26 10:30,26,19.25,19.45,19.25,19.45,194
20170101|2016-08-26 11:00,26,19.5,19.64,19.5,19.55,557
20170101|2016-08-26 11:30,26,19.55,19.59,19.45,19.45,278
20170101|2016-08-26 12:00,26,19.45,19.52,19.44,19.48,154
20170101|2016-08-26 12:30,26,19.5,19.65,19.5,19.65,314
20170101|2016-08-26 13:00,26,19.62,19.69,19.58,19.67,154
20170101|2016-08-26 13:30,26,19.69,19.72,19.57,19.6,397
20170101|2016-08-26 14:00,26,19.58,19.6,19.47,19.5,487
20170101|2016-08-26 14:30,26,19.5,19.55,19.45,19.5,493
20170101|2016-08-26 15:00,26,19.48,19.55,19.45,19.51,271
20170101|2016-08-28 17:00,29,19.53,19.55,19.53,19.55,2
20170101|2016-08-28 17:30,29,19.55,19.55,19.55,19.55,2
20170101|2016-08-28 18:00,29,19.54,19.54,19.54,19.54,2
20170101|2016-08-28 19:00,29,19.54,19.54,19.54,19.54,2
20170101|2016-08-28 21:30,29,19.48,19.48,19.48,19.48,3
20170101|2016-08-28 23:30,29,19.5,19.5,19.5,19.5,2
20170101|2016-08-29 01:00,29,19.48,19.48,19.48,19.48,1
20170101|2016-08-29 01:30,29,19.45,19.45,19.45,19.45,2
20170101|2016-08-29 03:00,29,19.5,19.5,19.5,19.5,10
20170101|2016-08-29 03:30,29,19.45,19.46,19.45,19.45,18
20170101|2016-08-29 04:00,29,19.47,19.47,19.47,19.47,1
20170101|2016-08-29 05:30,29,19.45,19.45,19.4,19.43,13
20170101|2016-08-29 06:00,29,19.4,19.4,19.4,19.4,8
20170101|2016-08-29 06:30,29,19.4,19.41,19.4,19.41,15
20170101|2016-08-29 07:00,29,19.42,19.42,19.4,19.4,49
20170101|2016-08-29 07:30,29,19.4,19.42,19.35,19.4,133
20170101|2016-08-29 08:00,29,19.4,19.4,19.39,19.4,40
20170101|2016-08-29 08:30,29,19.35,19.4,19.3,19.35,260
20170101|2016-08-29 09:00,29,19.35,19.38,19.33,19.35,129
20170101|2016-08-29 09:30,29,19.35,19.38,19.34,19.35,163
20170101|2016-08-29 10:00,29,19.35,19.37,19.35,19.37,40
20170101|2016-08-29 10:30,29,19.35,19.4,19.34,19.36,63
20170101|2016-08-29 11:00,29,19.4,19.4,19.33,19.4,170
20170101|2016-08-29 11:30,29,19.4,19.4,19.35,19.4,19
20170101|2016-08-29 12:00,29,19.4,19.4,19.35,19.38,123
20170101|2016-08-29 12:30,29,19.39,19.4,19.32,19.35,76
20170101|2016-08-29 13:00,29,19.4,19.4,19.35,19.4,95
20170101|2016-08-29 13:30,29,19.38,19.45,19.38,19.4,157
20170101|2016-08-29 14:00,29,19.4,19.45,19.35,19.43,154
20170101|2016-08-29 14:30,29,19.43,19.45,19.4,19.44,269
20170101|2016-08-29 15:00,29,19.45,19.45,19.35,19.41,440
20170101|2016-08-29 15:30,30,19.4,19.45,19.37,19.45,10
20170101|2016-08-29 16:00,30,19.37,19.41,19.37,19.39,4
20170101|2016-08-29 19:30,30,19.38,19.38,19.38,19.38,8
20170101|2016-08-29 20:30,30,19.38,19.38,19.38,19.38,2
20170101|2016-08-29 21:30,30,19.38,19.38,19.38,19.38,2
20170101|2016-08-29 22:00,30,19.4,19.4,19.37,19.38,5
20170101|2016-08-29 22:30,30,19.4,19.4,19.38,19.4,6
20170101|2016-08-29 23:00,30,19.43,19.43,19.43,19.43,14
20170101|2016-08-30 00:00,30,19.43,19.43,19.43,19.43,2
20170101|2016-08-30 00:30,30,19.4,19.4,19.4,19.4,2
20170101|2016-08-30 01:30,30,19.43,19.43,19.42,19.42,6
20170101|2016-08-30 02:00,30,19.37,19.37,19.35,19.37,94
20170101|2016-08-30 02:30,30,19.39,19.39,19.37,19.37,13
20170101|2016-08-30 03:00,30,19.4,19.4,19.4,19.4,5
20170101|2016-08-30 03:30,30,19.4,19.4,19.4,19.4,8
20170101|2016-08-30 04:00,30,19.37,19.37,19.37,19.37,6
20170101|2016-08-30 05:00,30,19.38,19.38,19.28,19.32,115
20170101|2016-08-30 05:30,30,19.33,19.33,19.32,19.32,7
20170101|2016-08-30 06:30,30,19.33,19.33,19.3,19.3,6
20170101|2016-08-30 07:00,30,19.32,19.32,19.32,19.32,3
20170101|2016-08-30 07:30,30,19.32,19.32,19.32,19.32,1
20170101|2016-08-30 08:30,30,19.35,19.35,19.3,19.35,249
20170101|2016-08-30 09:00,30,19.35,19.37,19.28,19.35,287
20170101|2016-08-30 09:30,30,19.39,19.4,19.32,19.32,247
20170101|2016-08-30 10:00,30,19.3,19.35,19.3,19.35,74
20170101|2016-08-30 10:30,30,19.35,19.39,19.35,19.39,61
20170101|2016-08-30 11:00,30,19.35,19.39,19.3,19.35,174
20170101|2016-08-30 11:30,30,19.4,19.4,19.35,19.35,13
20170101|2016-08-30 12:00,30,19.37,19.39,19.35,19.36,136
20170101|2016-08-30 12:30,30,19.37,19.4,19.37,19.4,254
20170101|2016-08-30 13:00,30,19.44,19.45,19.41,19.44,99
20170101|2016-08-30 13:30,30,19.45,19.45,19.4,19.4,213
20170101|2016-08-30 14:00,30,19.4,19.42,19.35,19.4,62
20170101|2016-08-30 14:30,30,19.39,19.4,19.32,19.39,316
20170101|2016-08-30 15:00,30,19.37,19.4,19.32,19.37,397
20170101|2016-08-30 15:30,31,19.37,19.4,19.37,19.4,12
20170101|2016-08-30 16:30,31,19.35,19.36,19.35,19.36,3
20170101|2016-08-30 19:30,31,19.4,19.4,19.4,19.4,2
20170101|2016-08-30 20:00,31,19.4,19.4,19.4,19.4,2
20170101|2016-08-30 23:00,31,19.4,19.4,19.4,19.4,2
20170101|2016-08-30 23:30,31,19.4,19.4,19.4,19.4,4
20170101|2016-08-31 01:30,31,19.4,19.4,19.4,19.4,20
20170101|2016-08-31 03:00,31,19.35,19.35,19.35,19.35,1
20170101|2016-08-31 05:00,31,19.4,19.4,19.4,19.4,9
20170101|2016-08-31 06:00,31,19.35,19.35,19.35,19.35,2
20170101|2016-08-31 06:30,31,19.35,19.37,19.35,19.37,36
20170101|2016-08-31 07:00,31,19.35,19.37,19.35,19.36,42
20170101|2016-08-31 07:30,31,19.39,19.39,19.37,19.37,51
20170101|2016-08-31 08:00,31,19.37,19.37,19.37,19.37,8
20170101|2016-08-31 08:30,31,19.4,19.42,19.35,19.4,113
20170101|2016-08-31 09:00,31,19.4,19.43,19.35,19.42,178
20170101|2016-08-31 09:30,31,19.41,19.48,19.4,19.45,341
20170101|2016-08-31 10:00,31,19.47,19.48,19.4,19.4,264
20170101|2016-08-31 10:30,31,19.45,19.47,19.4,19.45,113
20170101|2016-08-31 11:00,31,19.5,19.58,19.45,19.5,227
20170101|2016-08-31 11:30,31,19.53,19.55,19.45,19.5,201
20170101|2016-08-31 12:00,31,19.52,19.52,19.45,19.45,56
20170101|2016-08-31 12:30,31,19.4,19.49,19.4,19.41,58
20170101|2016-08-31 13:00,31,19.4,19.4,19.3,19.39,601
20170101|2016-08-31 13:30,31,19.4,19.42,19.35,19.37,147
20170101|2016-08-31 14:00,31,19.37,19.39,19.35,19.37,150
20170101|2016-08-31 14:30,31,19.35,19.4,19.33,19.38,323
20170101|2016-08-31 15:00,31,19.37,19.4,19.31,19.32,335
20170101|2016-08-31 15:30,1,19.35,19.35,19.35,19.35,13
20170101|2016-08-31 17:00,1,19.32,19.37,19.32,19.37,26
20170101|2016-08-31 17:30,1,19.37,19.37,19.35,19.36,5
20170101|2016-08-31 18:30,1,19.35,19.35,19.35,19.35,2
20170101|2016-08-31 22:30,1,19.3,19.3,19.27,19.28,17
20170101|2016-09-01 02:00,1,19.28,19.28,19.15,19.23,71
20170101|2016-09-01 02:30,1,19.25,19.25,19.25,19.25,10
20170101|2016-09-01 03:00,1,19.23,19.23,19.23,19.23,1
20170101|2016-09-01 04:00,1,19.3,19.3,19.3,19.3,1
20170101|2016-09-01 05:00,1,19.3,19.3,19.3,19.3,1
20170101|2016-09-01 06:00,1,19.28,19.28,19.28,19.28,1
20170101|2016-09-01 07:00,1,19.31,19.31,19.31,19.31,5
20170101|2016-09-01 07:30,1,19.3,19.38,19.3,19.38,18
20170101|2016-09-01 08:30,1,19.3,19.38,19.3,19.35,279
20170101|2016-09-01 09:00,1,19.35,19.45,19.3,19.45,185
20170101|2016-09-01 09:30,1,19.45,19.52,19.45,19.45,215
20170101|2016-09-01 10:00,1,19.48,19.54,19.35,19.35,237
20170101|2016-09-01 10:30,1,19.4,19.43,19.35,19.4,78
20170101|2016-09-01 11:00,1,19.35,19.4,19.28,19.3,500
20170101|2016-09-01 11:30,1,19.33,19.33,19.28,19.31,215
20170101|2016-09-01 12:00,1,19.3,19.33,19.28,19.33,273
20170101|2016-09-01 12:30,1,19.3,19.35,19.3,19.33,43
20170101|2016-09-01 13:00,1,19.31,19.4,19.31,19.36,228
20170101|2016-09-01 13:30,1,19.35,19.38,19.3,19.35,154
20170101|2016-09-01 14:00,1,19.35,19.4,19.35,19.39,170
20170101|2016-09-01 14:30,1,19.39,19.45,19.31,19.35,502
20170101|2016-09-01 15:00,1,19.35,19.4,19.3,19.32,359
20170101|2016-09-01 15:30,2,19.35,19.35,19.3,19.3,2
20170101|2016-09-01 16:30,2,19.33,19.33,19.33,19.33,2
20170101|2016-09-01 19:00,2,19.35,19.35,19.35,19.35,1
20170101|2016-09-01 22:00,2,19.4,19.4,19.4,19.4,1
20170101|2016-09-01 23:00,2,19.4,19.4,19.4,19.4,1
20170101|2016-09-01 23:30,2,19.4,19.4,19.4,19.4,2
20170101|2016-09-02 01:00,2,19.4,19.4,19.4,19.4,1
20170101|2016-09-02 01:30,2,19.4,19.4,19.4,19.4,2
20170101|2016-09-02 02:00,2,19.37,19.37,19.37,19.37,2
20170101|2016-09-02 03:00,2,19.35,19.35,19.35,19.35,2
20170101|2016-09-02 05:00,2,19.33,19.35,19.33,19.35,19
20170101|2016-09-02 06:30,2,19.35,19.4,19.35,19.4,153
20170101|2016-09-02 07:00,2,19.45,19.5,19.35,19.38,20
20170101|2016-09-02 07:30,2,19.35,19.35,19.21,19.22,145
20170101|2016-09-02 08:00,2,19.2,19.25,19.17,19.2,123
20170101|2016-09-02 08:30,2,19.2,19.28,19.15,19.2,431
20170101|2016-09-02 09:00,2,19.2,19.3,19.17,19.25,159
20170101|2016-09-02 09:30,2,19.25,19.25,19.2,19.24,122
20170101|2016-09-02 10:00,2,19.25,19.3,19.22,19.3,453
20170101|2016-09-02 10:30,2,19.3,19.3,19.25,19.3,123
20170101|2016-09-02 11:00,2,19.3,19.4,19.28,19.35,415
20170101|2016-09-02 11:30,2,19.31,19.35,19.25,19.28,337
20170101|2016-09-02 12:00,2,19.3,19.35,19.27,19.35,80
20170101|2016-09-02 12:30,2,19.32,19.37,19.28,19.3,397
20170101|2016-09-02 13:00,2,19.3,19.3,19.24,19.25,64
20170101|2016-09-02 13:30,2,19.25,19.3,19.23,19.25,192
20170101|2016-09-02 14:00,2,19.28,19.3,19.2,19.25,127
20170101|2016-09-02 14:30,2,19.22,19.25,19.2,19.25,118
20170101|2016-09-02 15:00,2,19.2,19.25,19.2,19.2,1122
20170101|2016-09-04 17:00,5,19.2,19.2,19.12,19.12,26
20170101|2016-09-04 17:30,5,19.15,19.15,19.15,19.15,1
20170101|2016-09-04 18:00,5,19.15,19.24,19.15,19.2,42
20170101|2016-09-04 18:30,5,19.22,19.22,19.2,19.2,42
20170101|2016-09-04 19:00,5,19.2,19.2,19.18,19.18,12
20170101|2016-09-04 20:30,5,19.19,19.19,19.19,19.19,2
20170101|2016-09-04 22:00,5,19.2,19.2,19.2,19.2,12
20170101|2016-09-04 23:00,5,19.2,19.2,19.2,19.2,6
20170101|2016-09-05 01:00,5,19.2,19.2,19.2,19.2,3
20170101|2016-09-05 02:00,5,19.2,19.25,19.2,19.21,7
20170101|2016-09-05 02:30,5,19.18,19.25,19.18,19.25,12
20170101|2016-09-05 05:00,5,19.2,19.2,19.2,19.2,1
20170101|2016-09-05 06:30,5,19.24,19.24,19.22,19.24,5
20170101|2016-09-05 07:00,5,19.22,19.22,19.22,19.22,1
20170101|2016-09-05 08:00,5,19.22,19.22,19.22,19.22,12
20170101|2016-09-05 08:30,5,19.22,19.22,19.22,19.22,1
20170101|2016-09-05 09:00,5,19.25,19.25,19.25,19.25,5
20170101|2016-09-05 09:30,5,19.23,19.23,19.23,19.23,20
20170101|2016-09-05 10:00,5,19.15,19.15,19.15,19.15,2
20170101|2016-09-05 17:00,6,19.2,19.2,19.2,19.2,1
20170101|2016-09-05 17:30,6,19.19,19.19,19.19,19.19,1
20170101|2016-09-05 19:30,6,19.2,19.2,19.2,19.2,12
20170101|2016-09-05 20:00,6,19.18,19.18,19.18,19.18,1
20170101|2016-09-05 20:30,6,19.2,19.2,19.2,19.2,2
20170101|2016-09-05 21:00,6,19.17,19.2,19.17,19.2,4
20170101|2016-09-05 21:30,6,19.2,19.2,19.2,19.2,2
20170101|2016-09-05 22:00,6,19.17,19.17,19.17,19.17,4
20170101|2016-09-06 02:00,6,19.15,19.15,19.15,19.15,4
20170101|2016-09-06 03:30,6,19.19,19.19,19.19,19.19,5
20170101|2016-09-06 04:30,6,19.17,19.17,19.17,19.17,20
20170101|2016-09-06 05:30,6,19.17,19.17,19.17,19.17,5
20170101|2016-09-06 07:00,6,19.2,19.2,19.15,19.15,25
20170101|2016-09-06 08:00,6,19.15,19.15,19.1,19.12,90
20170101|2016-09-06 08:30,6,19.15,19.15,19.05,19.1,398
20170101|2016-09-06 09:00,6,19.1,19.25,19.1,19.18,448
20170101|2016-09-06 09:30,6,19.17,19.2,19.14,19.15,165
20170101|2016-09-06 10:00,6,19.12,19.19,19.1,19.14,78
20170101|2016-09-06 10:30,6,19.1,19.13,19.05,19.08,53
20170101|2016-09-06 11:00,6,19.05,19.14,19.05,19.1,124
20170101|2016-09-06 11:30,6,19.12,19.12,19.05,19.1,208
20170101|2016-09-06 12:00,6,19.05,19.1,19.05,19.05,59
20170101|2016-09-06 12:30,6,19.05,19.1,19.05,19.1,111
20170101|2016-09-06 13:00,6,19.07,19.09,19.05,19.05,224
20170101|2016-09-06 13:30,6,19.07,19.1,19,19,71
20170101|2016-09-06 14:00,6,19,19.05,19,19.04,66
20170101|2016-09-06 14:30,6,19,19.05,18.95,19,375
20170101|2016-09-06 15:00,6,18.99,19.02,18.92,18.92,948
20170101|2016-09-06 15:30,7,18.92,18.92,18.9,18.9,3
20170101|2016-09-06 18:00,7,18.9,18.9,18.9,18.9,1
20170101|2016-09-06 18:30,7,18.92,18.92,18.92,18.92,2
20170101|2016-09-06 20:30,7,18.93,18.93,18.93,18.93,2
20170101|2016-09-06 22:30,7,18.9,18.9,18.9,18.9,1
20170101|2016-09-07 02:00,7,18.93,18.93,18.93,18.93,8
20170101|2016-09-07 02:30,7,18.93,18.93,18.9,18.9,38
20170101|2016-09-07 03:00,7,18.95,18.95,18.93,18.95,24
20170101|2016-09-07 04:00,7,18.95,18.95,18.95,18.95,4
20170101|2016-09-07 04:30,7,18.95,18.97,18.95,18.97,7
20170101|2016-09-07 07:00,7,18.97,18.97,18.95,18.95,12
20170101|2016-09-07 07:30,7,18.95,18.95,18.9,18.9,98
20170101|2016-09-07 08:00,7,18.92,18.95,18.92,18.93,34
20170101|2016-09-07 08:30,7,18.93,19,18.9,18.91,278
20170101|2016-09-07 09:00,7,18.9,18.95,18.88,18.9,221
20170101|2016-09-07 09:30,7,18.95,18.98,18.9,18.92,205
20170101|2016-09-07 10:00,7,18.93,19.02,18.93,18.98,116
20170101|2016-09-07 10:30,7,18.98,19,18.97,18.99,81
20170101|2016-09-07 11:00,7,18.99,19.05,18.95,19.02,231
20170101|2016-09-07 11:30,7,19,19,18.95,18.97,21
20170101|2016-09-07 12:00,7,18.99,18.99,18.96,18.97,25
20170101|2016-09-07 12:30,7,18.97,18.97,18.93,18.93,69
20170101|2016-09-07 13:00,7,18.93,18.94,18.87,18.87,40
20170101|2016-09-07 13:30,7,18.89,18.9,18.86,18.87,139
20170101|2016-09-07 14:00,7,18.9,18.9,18.87,18.87,125
20170101|2016-09-07 14:30,7,18.9,18.92,18.85,18.87,218
20170101|2016-09-07 15:00,7,18.9,18.9,18.85,18.89,342
20170101|2016-09-07 15:30,8,18.9,18.95,18.9,18.9,29
20170101|2016-09-07 20:30,8,18.92,18.92,18.92,18.92,1
20170101|2016-09-07 21:30,8,18.9,18.92,18.9,18.9,5
20170101|2016-09-07 23:30,8,18.9,18.9,18.9,18.9,18
20170101|2016-09-08 02:00,8,18.85,18.85,18.85,18.85,2
20170101|2016-09-08 02:30,8,18.85,18.85,18.85,18.85,55
20170101|2016-09-08 04:00,8,18.83,18.85,18.83,18.85,28
20170101|2016-09-08 04:30,8,18.8,18.8,18.8,18.8,14
20170101|2016-09-08 05:00,8,18.85,18.85,18.85,18.85,2
20170101|2016-09-08 06:30,8,18.9,18.91,18.9,18.91,21
20170101|2016-09-08 07:00,8,18.9,18.91,18.9,18.91,3
20170101|2016-09-08 07:30,8,18.9,18.95,18.87,18.95,42
20170101|2016-09-08 08:00,8,18.93,19.07,18.93,18.95,210
20170101|2016-09-08 08:30,8,18.9,19.05,18.9,19.03,249
20170101|2016-09-08 09:00,8,19.02,19.07,18.98,19.07,291
20170101|2016-09-08 09:30,8,19.05,19.08,19,19,131
20170101|2016-09-08 10:00,8,19,19,18.93,18.97,70
20170101|2016-09-08 10:30,8,18.98,19.02,18.95,18.99,31
20170101|2016-09-08 11:00,8,18.97,19.04,18.97,19,219
20170101|2016-09-08 11:30,8,19.04,19.06,19,19.01,88
20170101|2016-09-08 12:00,8,19,19.04,19,19.02,8
20170101|2016-09-08 12:30,8,19,19.09,19,19.05,258
20170101|2016-09-08 13:00,8,19.03,19.05,18.99,19.05,143
20170101|2016-09-08 13:30,8,19.05,19.05,18.95,18.95,73
20170101|2016-09-08 14:00,8,18.95,19,18.95,18.99,196
20170101|2016-09-08 14:30,8,18.98,19,18.95,19,79
20170101|2016-09-08 15:00,8,19,19.05,18.98,19.05,448
20170101|2016-09-08 15:30,9,19.05,19.05,19,19,5
20170101|2016-09-08 17:00,9,19.05,19.05,19.05,19.05,40
20170101|2016-09-08 17:30,9,19.05,19.05,19.05,19.05,1
20170101|2016-09-08 18:00,9,19.03,19.03,19.03,19.03,2
20170101|2016-09-08 19:30,9,19.03,19.03,19.03,19.03,2
20170101|2016-09-08 20:30,9,19.03,19.03,19.03,19.03,5
20170101|2016-09-09 00:30,9,19.05,19.05,19.05,19.05,10
20170101|2016-09-09 02:00,9,19.07,19.11,19.07,19.11,23
20170101|2016-09-09 03:30,9,19.1,19.1,19.1,19.1,2
20170101|2016-09-09 05:30,9,19.1,19.13,19.1,19.13,14
20170101|2016-09-09 06:00,9,19.13,19.13,19.11,19.11,11
20170101|2016-09-09 06:30,9,19.11,19.2,19.11,19.2,8
20170101|2016-09-09 07:00,9,19.2,19.31,19.2,19.31,118
20170101|2016-09-09 07:30,9,19.25,19.33,19.25,19.32,77
20170101|2016-09-09 08:00,9,19.34,19.35,19.3,19.34,328
20170101|2016-09-09 08:30,9,19.34,19.45,19.28,19.4,439
20170101|2016-09-09 09:00,9,19.39,19.49,19.34,19.38,621
20170101|2016-09-09 09:30,9,19.38,19.53,19.37,19.4,611
20170101|2016-09-09 10:00,9,19.44,19.5,19.37,19.4,303
20170101|2016-09-09 10:30,9,19.4,19.61,19.4,19.58,407
20170101|2016-09-09 11:00,9,19.55,19.6,19.5,19.55,374
20170101|2016-09-09 11:30,9,19.55,19.61,19.55,19.55,212
20170101|2016-09-09 12:00,9,19.55,19.76,19.55,19.65,314
20170101|2016-09-09 12:30,9,19.67,19.88,19.62,19.75,785
20170101|2016-09-09 13:00,9,19.8,19.88,19.7,19.7,635
20170101|2016-09-09 13:30,9,19.7,19.8,19.65,19.78,607
20170101|2016-09-09 14:00,9,19.78,19.97,19.77,19.83,1121
20170101|2016-09-09 14:30,9,19.83,20.11,19.83,20.1,1288
20170101|2016-09-09 15:00,9,20.07,20.25,20.05,20.15,1167
20170101|2016-09-11 17:00,12,20.15,20.31,20.15,20.31,63
20170101|2016-09-11 17:30,12,20.32,20.42,20.32,20.4,48
20170101|2016-09-11 18:00,12,20.35,20.35,20.2,20.21,12
20170101|2016-09-11 18:30,12,20.2,20.25,20.13,20.13,55
20170101|2016-09-11 19:00,12,20.15,20.15,20.1,20.1,4
20170101|2016-09-11 19:30,12,20.05,20.1,20.03,20.1,39
20170101|2016-09-11 20:00,12,20.1,20.12,20.09,20.1,7
20170101|2016-09-11 20:30,12,20.15,20.21,20.15,20.19,27
20170101|2016-09-11 21:00,12,20.2,20.32,20.15,20.31,100
20170101|2016-09-11 21:30,12,20.28,20.28,20.28,20.28,1
20170101|2016-09-11 22:00,12,20.36,20.36,20.36,20.36,47
20170101|2016-09-11 22:30,12,20.36,20.4,20.36,20.39,38
20170101|2016-09-11 23:00,12,20.4,20.4,20.4,20.4,5
20170101|2016-09-11 23:30,12,20.4,20.4,20.27,20.27,4
20170101|2016-09-12 00:00,12,20.2,20.36,20.2,20.35,33
20170101|2016-09-12 00:30,12,20.35,20.36,20.3,20.3,6
20170101|2016-09-12 01:00,12,20.3,20.39,20.3,20.39,5
20170101|2016-09-12 01:30,12,20.25,20.25,20.25,20.25,19
20170101|2016-09-12 02:00,12,20.3,20.35,20.25,20.26,71
20170101|2016-09-12 02:30,12,20.25,20.3,20.22,20.27,39
20170101|2016-09-12 03:00,12,20.35,20.35,20.25,20.25,29
20170101|2016-09-12 03:30,12,20.3,20.34,20.3,20.3,64
20170101|2016-09-12 04:00,12,20.3,20.3,20.2,20.25,54
20170101|2016-09-12 04:30,12,20.25,20.35,20.25,20.3,37
20170101|2016-09-12 05:00,12,20.3,20.3,20.25,20.25,8
20170101|2016-09-12 05:30,12,20.2,20.25,20.2,20.25,13
20170101|2016-09-12 06:00,12,20.25,20.3,20.25,20.3,50
20170101|2016-09-12 06:30,12,20.25,20.26,20.2,20.2,66
20170101|2016-09-12 07:00,12,20.15,20.21,20.04,20.04,61
20170101|2016-09-12 07:30,12,20.05,20.19,20.05,20.05,224
20170101|2016-09-12 08:00,12,20.02,20.08,20.02,20.05,123
20170101|2016-09-12 08:30,12,20.05,20.2,19.83,20,1865
20170101|2016-09-12 09:00,12,20,20,19.8,19.85,1048
20170101|2016-09-12 09:30,12,19.83,19.9,19.76,19.78,666
20170101|2016-09-12 10:00,12,19.79,19.83,19.55,19.65,1065
20170101|2016-09-12 10:30,12,19.69,19.75,19.58,19.62,486
20170101|2016-09-12 11:00,12,19.62,19.64,19.52,19.57,317
20170101|2016-09-12 11:30,12,19.57,19.67,19.57,19.65,507
20170101|2016-09-12 12:00,12,19.6,19.73,19.55,19.73,452
20170101|2016-09-12 12:30,12,19.72,19.77,19.62,19.63,1047
20170101|2016-09-12 13:00,12,19.6,19.62,19.52,19.55,358
20170101|2016-09-12 13:30,12,19.55,19.6,19.45,19.6,425
20170101|2016-09-12 14:00,12,19.58,19.65,19.55,19.59,419
20170101|2016-09-12 14:30,12,19.57,19.63,19.47,19.58,1320
20170101|2016-09-12 15:00,12,19.6,19.65,19.5,19.63,952
20170101|2016-09-12 15:30,13,19.65,19.65,19.58,19.6,43
20170101|2016-09-12 16:30,13,19.6,19.6,19.6,19.6,50
20170101|2016-09-12 17:00,13,19.65,19.65,19.62,19.64,9
20170101|2016-09-12 18:00,13,19.6,19.6,19.6,19.6,17
20170101|2016-09-12 19:00,13,19.58,19.6,19.58,19.6,2
20170101|2016-09-12 19:30,13,19.6,19.62,19.6,19.62,17
20170101|2016-09-12 20:30,13,19.64,19.65,19.64,19.65,9
20170101|2016-09-12 21:00,13,19.65,19.65,19.63,19.63,9
20170101|2016-09-12 22:00,13,19.65,19.65,19.65,19.65,2
20170101|2016-09-12 22:30,13,19.65,19.65,19.65,19.65,3
20170101|2016-09-12 23:00,13,19.65,19.67,19.62,19.62,8
20170101|2016-09-12 23:30,13,19.63,19.63,19.61,19.61,3
20170101|2016-09-13 00:30,13,19.63,19.63,19.63,19.63,2
20170101|2016-09-13 01:00,13,19.72,19.72,19.71,19.71,5
20170101|2016-09-13 01:30,13,19.73,19.73,19.7,19.7,12
20170101|2016-09-13 02:00,13,19.75,19.8,19.75,19.75,39
20170101|2016-09-13 02:30,13,19.8,19.82,19.77,19.77,11
20170101|2016-09-13 03:00,13,19.82,19.82,19.8,19.8,5
20170101|2016-09-13 03:30,13,19.85,19.85,19.8,19.8,2
20170101|2016-09-13 04:00,13,19.8,19.8,19.75,19.8,18
20170101|2016-09-13 04:30,13,19.78,19.82,19.78,19.8,10
20170101|2016-09-13 05:00,13,19.8,19.82,19.8,19.8,59
20170101|2016-09-13 05:30,13,19.75,19.77,19.75,19.76,71
20170101|2016-09-13 06:00,13,19.79,19.79,19.79,19.79,2
20170101|2016-09-13 06:30,13,19.78,19.83,19.78,19.78,53
20170101|2016-09-13 07:00,13,19.8,19.8,19.74,19.8,99
20170101|2016-09-13 07:30,13,19.8,19.87,19.8,19.85,38
20170101|2016-09-13 08:00,13,19.85,19.9,19.83,19.83,50
20170101|2016-09-13 08:30,13,19.85,20.1,19.75,20.07,826
20170101|2016-09-13 09:00,13,20.1,20.33,20.1,20.25,982
20170101|2016-09-13 09:30,13,20.3,20.32,20.07,20.23,522
20170101|2016-09-13 10:00,13,20.24,20.42,20.22,20.37,710
20170101|2016-09-13 10:30,13,20.39,20.53,20.34,20.45,525
20170101|2016-09-13 11:00,13,20.44,20.45,20.2,20.39,520
20170101|2016-09-13 11:30,13,20.39,20.54,20.3,20.5,301
20170101|2016-09-13 12:00,13,20.5,20.55,20.25,20.27,679
20170101|2016-09-13 12:30,13,20.25,20.44,20.16,20.4,461
20170101|2016-09-13 13:00,13,20.42,20.57,20.37,20.56,537
20170101|2016-09-13 13:30,13,20.55,20.58,20.32,20.4,1205
20170101|2016-09-13 14:00,13,20.45,20.5,20.3,20.3,834
20170101|2016-09-13 14:30,13,20.3,20.42,20.12,20.33,1915
20170101|2016-09-13 15:00,13,20.35,20.39,20.07,20.07,1506
20170101|2016-09-13 15:30,14,20.1,20.1,20,20,34
20170101|2016-09-13 16:00,14,20.05,20.05,20.05,20.05,10
20170101|2016-09-13 17:00,14,20,20.04,19.99,20,231
20170101|2016-09-13 17:30,14,20.04,20.05,20.04,20.05,16
20170101|2016-09-13 18:00,14,20.01,20.05,20.01,20.05,2
20170101|2016-09-13 19:00,14,20.05,20.05,19.95,19.96,56
20170101|2016-09-13 19:30,14,20,20,20,20,2
20170101|2016-09-13 20:00,14,20,20.03,20,20.03,4
20170101|2016-09-13 20:30,14,20,20.01,20,20,8
20170101|2016-09-13 21:00,14,20,20.02,19.95,20,73
20170101|2016-09-13 22:00,14,20,20,20,20,2
20170101|2016-09-13 22:30,14,20.03,20.07,20.03,20.05,4
20170101|2016-09-13 23:30,14,20.05,20.05,20,20.04,7
20170101|2016-09-14 01:00,14,20.05,20.05,20.04,20.04,2
20170101|2016-09-14 01:30,14,20,20,19.98,19.98,4
20170101|2016-09-14 02:00,14,20,20.07,19.97,20.05,70
20170101|2016-09-14 02:30,14,20.1,20.15,20.05,20.05,20
20170101|2016-09-14 03:00,14,20.05,20.07,20,20,11
20170101|2016-09-14 03:30,14,20,20,19.95,19.97,35
20170101|2016-09-14 04:00,14,20,20.12,19.99,20.1,30
20170101|2016-09-14 04:30,14,20.1,20.1,20.03,20.03,11
20170101|2016-09-14 05:30,14,20,20.02,20,20.02,3
20170101|2016-09-14 06:00,14,20,20.03,19.95,19.95,66
20170101|2016-09-14 06:30,14,19.97,20,19.95,19.96,5
20170101|2016-09-14 07:00,14,19.95,20,19.95,19.97,9
20170101|2016-09-14 07:30,14,19.98,19.98,19.92,19.95,46
20170101|2016-09-14 08:00,14,19.98,20.23,19.97,20.2,226
20170101|2016-09-14 08:30,14,20.15,20.38,20.06,20.2,1010
20170101|2016-09-14 09:00,14,20.2,20.23,19.93,20,795
20170101|2016-09-14 09:30,14,20,20.14,19.87,20.04,572
20170101|2016-09-14 10:00,14,20.04,20.08,19.9,19.95,487
20170101|2016-09-14 10:30,14,19.99,20.07,19.97,20,310
20170101|2016-09-14 11:00,14,20,20.02,19.9,19.98,232
20170101|2016-09-14 11:30,14,19.98,20.18,19.96,20.13,95
20170101|2016-09-14 12:00,14,20.15,20.18,20.06,20.14,216
20170101|2016-09-14 12:30,14,20.1,20.4,20.1,20.37,490
20170101|2016-09-14 13:00,14,20.39,20.45,20.3,20.3,550
20170101|2016-09-14 13:30,14,20.3,20.44,20.2,20.25,393
20170101|2016-09-14 14:00,14,20.25,20.48,20.25,20.47,286
20170101|2016-09-14 14:30,14,20.45,20.47,20.26,20.29,798
20170101|2016-09-14 15:00,14,20.28,20.5,20.26,20.47,893
20170101|2016-09-14 15:30,15,20.45,20.45,20.4,20.43,28
20170101|2016-09-14 16:00,15,20.43,20.43,20.4,20.4,2
20170101|2016-09-14 17:00,15,20.44,20.45,20.41,20.45,31
20170101|2016-09-14 18:00,15,20.4,20.4,20.4,20.4,1
20170101|2016-09-14 18:30,15,20.38,20.38,20.38,20.38,1
20170101|2016-09-14 20:30,15,20.41,20.44,20.41,20.44,25
20170101|2016-09-14 21:00,15,20.5,20.5,20.5,20.5,13
20170101|2016-09-14 22:00,15,20.5,20.5,20.49,20.5,3
20170101|2016-09-14 22:30,15,20.45,20.47,20.45,20.47,3
20170101|2016-09-14 23:00,15,20.46,20.46,20.45,20.45,7
20170101|2016-09-14 23:30,15,20.46,20.46,20.46,20.46,1
20170101|2016-09-15 00:00,15,20.43,20.44,20.39,20.4,10
20170101|2016-09-15 00:30,15,20.38,20.38,20.35,20.35,7
20170101|2016-09-15 01:30,15,20.4,20.4,20.38,20.4,32
20170101|2016-09-15 02:00,15,20.4,20.42,20.3,20.35,57
20170101|2016-09-15 02:30,15,20.35,20.36,20.32,20.36,36
20170101|2016-09-15 03:00,15,20.35,20.35,20.25,20.28,181
20170101|2016-09-15 03:30,15,20.3,20.3,20.26,20.26,23
20170101|2016-09-15 04:00,15,20.3,20.3,20.25,20.25,4
20170101|2016-09-15 04:30,15,20.25,20.26,20.2,20.21,45
20170101|2016-09-15 05:00,15,20.25,20.25,20.24,20.25,7
20170101|2016-09-15 05:30,15,20.2,20.2,20.15,20.15,30
20170101|2016-09-15 06:00,15,20.2,20.33,20.2,20.29,24
20170101|2016-09-15 06:30,15,20.25,20.25,20.19,20.19,20
20170101|2016-09-15 07:00,15,20.19,20.2,20.15,20.17,72
20170101|2016-09-15 07:30,15,20.2,20.4,20.2,20.32,387
20170101|2016-09-15 08:00,15,20.33,20.48,20.29,20.31,243
20170101|2016-09-15 08:30,15,20.33,20.58,20.24,20.41,946
20170101|2016-09-15 09:00,15,20.4,20.45,20.21,20.29,846
20170101|2016-09-15 09:30,15,20.29,20.35,20.15,20.15,529
20170101|2016-09-15 10:00,15,20.15,20.16,20.03,20.03,461
20170101|2016-09-15 10:30,15,20.02,20.13,19.95,20.13,221
20170101|2016-09-15 11:00,15,20.1,20.13,20.05,20.13,67
20170101|2016-09-15 11:30,15,20.1,20.28,20.08,20.08,345
20170101|2016-09-15 12:00,15,20.07,20.08,19.95,20.04,249
20170101|2016-09-15 12:30,15,20,20,19.94,19.95,237
20170101|2016-09-15 13:00,15,19.95,19.97,19.92,19.95,96
20170101|2016-09-15 13:30,15,20,20.02,19.95,19.97,226
20170101|2016-09-15 14:00,15,19.95,20.15,19.93,20.07,656
20170101|2016-09-15 14:30,15,20.05,20.09,20,20.04,512
20170101|2016-09-15 15:00,15,20.03,20.15,19.95,20.14,1661
20170101|2016-09-15 15:30,16,20.1,20.15,20.1,20.1,60
20170101|2016-09-15 16:00,16,20.11,20.11,20.08,20.1,10
20170101|2016-09-15 17:00,16,20.1,20.15,20.09,20.15,25
20170101|2016-09-15 19:00,16,20.15,20.15,20.15,20.15,1
20170101|2016-09-16 01:00,16,20.15,20.19,20.15,20.19,10
20170101|2016-09-16 01:30,16,20.15,20.19,20.15,20.19,6
20170101|2016-09-16 02:00,16,20.15,20.15,20.14,20.14,2
20170101|2016-09-16 02:30,16,20.15,20.15,20.15,20.15,21
20170101|2016-09-16 03:00,16,20.2,20.2,20.2,20.2,1
20170101|2016-09-16 03:30,16,20.2,20.25,20.2,20.25,23
20170101|2016-09-16 04:00,16,20.25,20.25,20.18,20.18,37
20170101|2016-09-16 04:30,16,20.15,20.17,20.15,20.17,18
20170101|2016-09-16 05:00,16,20.24,20.3,20.24,20.29,122
20170101|2016-09-16 05:30,16,20.3,20.3,20.27,20.27,26
20170101|2016-09-16 06:00,16,20.3,20.3,20.29,20.29,2
20170101|2016-09-16 06:30,16,20.3,20.37,20.3,20.36,136
20170101|2016-09-16 07:00,16,20.35,20.35,20.2,20.24,250
20170101|2016-09-16 07:30,16,20.28,20.3,20.19,20.2,125
20170101|2016-09-16 08:00,16,20.19,20.29,20.19,20.29,73
20170101|2016-09-16 08:30,16,20.29,20.4,20.26,20.3,529
20170101|2016-09-16 09:00,16,20.3,20.45,20.3,20.37,302
20170101|2016-09-16 09:30,16,20.3,20.32,20.1,20.19,334
20170101|2016-09-16 10:00,16,20.17,20.22,20.15,20.2,205
20170101|2016-09-16 10:30,16,20.2,20.24,20.08,20.08,323
20170101|2016-09-16 11:00,16,20.08,20.08,19.93,19.97,496
20170101|2016-09-16 11:30,16,20.02,20.11,20,20.1,116
20170101|2016-09-16 12:00,16,20.06,20.11,20.05,20.1,105
20170101|2016-09-16 12:30,16,20.12,20.28,20.1,20.21,153
20170101|2016-09-16 13:00,16,20.22,20.29,20.12,20.14,188
20170101|2016-09-16 13:30,16,20.1,20.12,20.05,20.12,347
20170101|2016-09-16 14:00,16,20.1,20.13,20,20,536
20170101|2016-09-16 14:30,16,20,20,19.88,20,462
20170101|2016-09-16 15:00,16,19.95,19.95,19.82,19.82,543
20170101|2016-09-18 17:00,19,19.8,19.8,19.8,19.8,2
20170101|2016-09-18 18:00,19,19.8,19.8,19.8,19.8,1
20170101|2016-09-18 18:30,19,19.75,19.76,19.65,19.7,30
20170101|2016-09-18 20:30,19,19.75,19.75,19.71,19.71,8
20170101|2016-09-18 21:30,19,19.75,19.75,19.75,19.75,1
20170101|2016-09-18 23:30,19,19.71,19.73,19.7,19.72,16
20170101|2016-09-19 00:00,19,19.72,19.72,19.69,19.7,13
20170101|2016-09-19 01:00,19,19.68,19.7,19.68,19.7,5
20170101|2016-09-19 01:30,19,19.71,19.71,19.68,19.68,20
20170101|2016-09-19 02:00,19,19.68,19.68,19.63,19.65,76
20170101|2016-09-19 02:30,19,19.6,19.6,19.59,19.6,4
20170101|2016-09-19 03:00,19,19.6,19.65,19.6,19.62,6
20170101|2016-09-19 03:30,19,19.6,19.61,19.55,19.6,29
20170101|2016-09-19 04:00,19,19.6,19.63,19.52,19.55,46
20170101|2016-09-19 04:30,19,19.55,19.63,19.55,19.6,14
20170101|2016-09-19 05:30,19,19.65,19.72,19.61,19.68,75
20170101|2016-09-19 06:00,19,19.7,19.72,19.68,19.68,23
20170101|2016-09-19 06:30,19,19.67,19.68,19.63,19.63,9
20170101|2016-09-19 07:00,19,19.65,19.68,19.63,19.63,49
20170101|2016-09-19 07:30,19,19.68,19.75,19.68,19.68,40
20170101|2016-09-19 08:00,19,19.72,19.75,19.69,19.7,88
20170101|2016-09-19 08:30,19,19.7,19.7,19.4,19.43,330
20170101|2016-09-19 09:00,19,19.4,19.5,19.39,19.45,255
20170101|2016-09-19 09:30,19,19.47,19.55,19.45,19.55,186
20170101|2016-09-19 10:00,19,19.5,19.7,19.45,19.68,408
20170101|2016-09-19 10:30,19,19.65,19.75,19.6,19.62,513
20170101|2016-09-19 11:00,19,19.6,19.83,19.55,19.7,415
20170101|2016-09-19 11:30,19,19.7,19.85,19.7,19.85,208
20170101|2016-09-19 12:00,19,19.83,19.87,19.75,19.77,188
20170101|2016-09-19 12:30,19,19.75,19.93,19.75,19.75,316
20170101|2016-09-19 13:00,19,19.75,19.82,19.7,19.78,459
20170101|2016-09-19 13:30,19,19.77,19.77,19.6,19.6,859
20170101|2016-09-19 14:00,19,19.63,19.7,19.55,19.65,543
20170101|2016-09-19 14:30,19,19.67,19.74,19.6,19.71,763
20170101|2016-09-19 15:00,19,19.67,19.7,19.6,19.6,642
20170101|2016-09-19 15:30,20,19.6,19.65,19.57,19.65,54
20170101|2016-09-19 17:00,20,19.63,19.63,19.63,19.63,4
20170101|2016-09-19 18:00,20,19.61,19.62,19.61,19.62,2
20170101|2016-09-19 18:30,20,19.62,19.65,19.62,19.65,2
20170101|2016-09-19 19:30,20,19.6,19.6,19.58,19.59,20
20170101|2016-09-19 20:00,20,19.59,19.59,19.58,19.58,3
20170101|2016-09-19 20:30,20,19.55,19.55,19.5,19.52,20
20170101|2016-09-19 22:00,20,19.5,19.5,19.49,19.5,3
20170101|2016-09-20 01:30,20,19.49,19.49,19.49,19.49,3
20170101|2016-09-20 02:00,20,19.5,19.55,19.49,19.53,50
20170101|2016-09-20 02:30,20,19.5,19.53,19.49,19.49,4
20170101|2016-09-20 03:00,20,19.5,19.5,19.5,19.5,6
20170101|2016-09-20 03:30,20,19.55,19.57,19.54,19.55,9
20170101|2016-09-20 04:30,20,19.5,19.5,19.5,19.5,1
20170101|2016-09-20 05:00,20,19.5,19.5,19.43,19.48,24
20170101|2016-09-20 05:30,20,19.5,19.5,19.47,19.48,13
20170101|2016-09-20 06:00,20,19.5,19.5,19.47,19.48,9
20170101|2016-09-20 06:30,20,19.47,19.55,19.47,19.55,68
20170101|2016-09-20 07:00,20,19.55,19.55,19.5,19.5,66
20170101|2016-09-20 07:30,20,19.5,19.54,19.5,19.54,26
20170101|2016-09-20 08:00,20,19.54,19.58,19.5,19.58,472
20170101|2016-09-20 08:30,20,19.6,19.69,19.55,19.62,1053
20170101|2016-09-20 09:00,20,19.6,19.7,19.55,19.6,456
20170101|2016-09-20 09:30,20,19.61,19.73,19.6,19.67,1103
20170101|2016-09-20 10:00,20,19.65,19.7,19.6,19.65,317
20170101|2016-09-20 10:30,20,19.67,19.7,19.6,19.68,681
20170101|2016-09-20 11:00,20,19.7,19.72,19.6,19.6,372
20170101|2016-09-20 11:30,20,19.6,19.74,19.6,19.7,590
20170101|2016-09-20 12:00,20,19.67,19.75,19.6,19.67,421
20170101|2016-09-20 12:30,20,19.65,19.7,19.6,19.6,394
20170101|2016-09-20 13:00,20,19.6,19.69,19.6,19.65,151
20170101|2016-09-20 13:30,20,19.68,19.7,19.64,19.68,131
20170101|2016-09-20 14:00,20,19.65,19.69,19.55,19.6,225
20170101|2016-09-20 14:30,20,19.63,19.65,19.55,19.62,543
20170101|2016-09-20 15:00,20,19.62,19.79,19.6,19.77,595
20170101|2016-09-20 15:30,21,19.75,19.8,19.74,19.77,17
20170101|2016-09-20 16:00,21,19.77,19.77,19.7,19.73,41
20170101|2016-09-20 16:30,21,19.7,19.7,19.68,19.68,8
20170101|2016-09-20 17:00,21,19.7,19.8,19.7,19.8,83
20170101|2016-09-20 17:30,21,19.75,19.75,19.72,19.72,4
20170101|2016-09-20 19:00,21,19.75,19.75,19.75,19.75,1
20170101|2016-09-20 19:30,21,19.73,19.73,19.73,19.73,1
20170101|2016-09-20 20:00,21,19.78,19.78,19.78,19.78,5
20170101|2016-09-20 21:00,21,19.83,19.83,19.8,19.8,21
20170101|2016-09-20 21:30,21,19.78,19.78,19.78,19.78,2
20170101|2016-09-20 22:30,21,19.76,19.77,19.75,19.75,7
20170101|2016-09-20 23:00,21,19.78,19.8,19.7,19.8,17
20170101|2016-09-20 23:30,21,19.75,19.75,19.65,19.65,22
20170101|2016-09-21 00:00,21,19.65,19.65,19.6,19.65,31
20170101|2016-09-21 00:30,21,19.66,19.67,19.65,19.65,5
20170101|2016-09-21 01:00,21,19.6,19.6,19.59,19.59,7
20170101|2016-09-21 01:30,21,19.64,19.64,19.59,19.59,5
20170101|2016-09-21 02:00,21,19.55,19.59,19.55,19.57,38
20170101|2016-09-21 02:30,21,19.55,19.6,19.53,19.59,19
20170101|2016-09-21 03:00,21,19.58,19.75,19.58,19.68,286
20170101|2016-09-21 03:30,21,19.67,19.68,19.65,19.65,27
20170101|2016-09-21 05:00,21,19.59,19.59,19.56,19.56,2
20170101|2016-09-21 05:30,21,19.55,19.55,19.52,19.52,45
20170101|2016-09-21 06:30,21,19.55,19.59,19.55,19.59,15
20170101|2016-09-21 07:00,21,19.6,19.6,19.58,19.58,43
20170101|2016-09-21 07:30,21,19.6,19.7,19.58,19.68,220
20170101|2016-09-21 08:00,21,19.68,19.72,19.55,19.57,482
20170101|2016-09-21 08:30,21,19.54,19.55,19.4,19.5,996
20170101|2016-09-21 09:00,21,19.45,19.5,19.4,19.43,802
20170101|2016-09-21 09:30,21,19.45,19.65,19.4,19.59,781
20170101|2016-09-21 10:00,21,19.59,19.7,19.52,19.65,819
20170101|2016-09-21 10:30,21,19.6,19.75,19.59,19.68,763
20170101|2016-09-21 11:00,21,19.68,19.8,19.66,19.78,355
20170101|2016-09-21 11:30,21,19.8,19.85,19.7,19.7,1124
20170101|2016-09-21 12:00,21,19.65,19.75,19.65,19.74,234
20170101|2016-09-21 12:30,21,19.72,19.72,19.62,19.66,331
20170101|2016-09-21 13:00,21,19.63,19.67,19.4,19.5,1683
20170101|2016-09-21 13:30,21,19.5,19.52,19.22,19.22,952
20170101|2016-09-21 14:00,21,19.22,19.29,19.12,19.2,1003
20170101|2016-09-21 14:30,21,19.2,19.2,19.1,19.11,728
20170101|2016-09-21 15:00,21,19.12,19.29,19.08,19.26,1220
20170101|2016-09-21 15:30,22,19.25,19.26,19.23,19.23,22
20170101|2016-09-21 16:00,22,19.2,19.22,19.15,19.2,43
20170101|2016-09-21 16:30,22,19.2,19.2,19.2,19.2,2
20170101|2016-09-21 17:00,22,19.2,19.2,19.2,19.2,36
20170101|2016-09-21 18:30,22,19.2,19.2,19.2,19.2,4
20170101|2016-09-21 19:00,22,19.2,19.2,19.2,19.2,3
20170101|2016-09-21 20:00,22,19.21,19.21,19.21,19.21,1
20170101|2016-09-21 21:30,22,19.2,19.2,19.2,19.2,3
20170101|2016-09-21 22:00,22,19.19,19.19,19.19,19.19,2
20170101|2016-09-21 23:30,22,19.15,19.15,19.15,19.15,3
20170101|2016-09-22 01:00,22,19.2,19.2,19.2,19.2,5
20170101|2016-09-22 01:30,22,19.2,19.2,19.15,19.15,11
20170101|2016-09-22 02:00,22,19.15,19.2,19.12,19.15,61
20170101|2016-09-22 02:30,22,19.15,19.17,19.15,19.15,28
20170101|2016-09-22 03:00,22,19.15,19.15,19.15,19.15,1
20170101|2016-09-22 03:30,22,19.15,19.15,19.15,19.15,1
20170101|2016-09-22 04:00,22,19.1,19.12,19.03,19.03,59
20170101|2016-09-22 04:30,22,19.05,19.05,19,19.05,16
20170101|2016-09-22 05:00,22,19,19.01,18.98,19,29
20170101|2016-09-22 05:30,22,18.95,19,18.95,19,43
20170101|2016-09-22 06:00,22,18.95,18.95,18.9,18.95,255
20170101|2016-09-22 06:30,22,18.94,18.95,18.9,18.92,330
20170101|2016-09-22 07:00,22,18.9,18.94,18.9,18.9,62
20170101|2016-09-22 07:30,22,18.92,18.92,18.85,18.85,190
20170101|2016-09-22 08:00,22,18.85,18.88,18.85,18.85,105
20170101|2016-09-22 08:30,22,18.9,18.9,18.8,18.82,849
20170101|2016-09-22 09:00,22,18.85,18.95,18.8,18.85,1360
20170101|2016-09-22 09:30,22,18.85,18.95,18.83,18.9,948
20170101|2016-09-22 10:00,22,18.9,18.95,18.88,18.94,491
20170101|2016-09-22 10:30,22,18.95,18.95,18.86,18.9,698
20170101|2016-09-22 11:00,22,18.85,18.95,18.85,18.88,577
20170101|2016-09-22 11:30,22,18.87,18.9,18.8,18.82,397
20170101|2016-09-22 12:00,22,18.85,18.85,18.75,18.83,516
20170101|2016-09-22 12:30,22,18.85,18.9,18.8,18.89,525
20170101|2016-09-22 13:00,22,18.9,18.97,18.84,18.88,1117
20170101|2016-09-22 13:30,22,18.89,18.9,18.8,18.85,296
20170101|2016-09-22 14:00,22,18.8,18.85,18.8,18.83,347
20170101|2016-09-22 14:30,22,18.83,18.85,18.8,18.83,541
20170101|2016-09-22 15:00,22,18.83,18.95,18.8,18.85,1199
20170101|2016-09-22 15:30,23,18.87,18.87,18.75,18.75,114
20170101|2016-09-22 16:00,23,18.75,18.81,18.75,18.81,67
20170101|2016-09-22 16:30,23,18.79,18.8,18.79,18.8,3
20170101|2016-09-22 17:00,23,18.8,18.8,18.75,18.75,95
20170101|2016-09-22 17:30,23,18.77,18.77,18.77,18.77,2
20170101|2016-09-22 18:00,23,18.75,18.75,18.7,18.75,14
20170101|2016-09-22 18:30,23,18.75,18.75,18.75,18.75,33
20170101|2016-09-22 19:00,23,18.8,18.8,18.75,18.75,64
20170101|2016-09-22 19:30,23,18.75,18.75,18.73,18.75,29
20170101|2016-09-22 20:00,23,18.75,18.75,18.7,18.75,6
20170101|2016-09-22 21:00,23,18.75,18.75,18.75,18.75,1
20170101|2016-09-22 22:30,23,18.75,18.75,18.75,18.75,36
20170101|2016-09-23 00:30,23,18.75,18.75,18.75,18.75,1
20170101|2016-09-23 01:00,23,18.75,18.75,18.75,18.75,40
20170101|2016-09-23 01:30,23,18.75,18.75,18.75,18.75,3
20170101|2016-09-23 02:00,23,18.75,18.8,18.75,18.8,43
20170101|2016-09-23 02:30,23,18.83,18.83,18.83,18.83,4
20170101|2016-09-23 03:00,23,18.85,18.85,18.81,18.85,30
20170101|2016-09-23 03:30,23,18.84,18.85,18.81,18.84,89
20170101|2016-09-23 04:00,23,18.8,18.82,18.8,18.8,49
20170101|2016-09-23 04:30,23,18.8,18.83,18.77,18.83,16
20170101|2016-09-23 06:00,23,18.85,18.85,18.85,18.85,5
20170101|2016-09-23 07:00,23,18.8,18.83,18.76,18.8,178
20170101|2016-09-23 07:30,23,18.8,18.8,18.75,18.76,89
20170101|2016-09-23 08:00,23,18.77,18.88,18.75,18.88,295
20170101|2016-09-23 08:30,23,18.85,18.87,18.75,18.77,973
20170101|2016-09-23 09:00,23,18.77,18.82,18.75,18.78,274
20170101|2016-09-23 09:30,23,18.75,18.8,18.73,18.77,467
20170101|2016-09-23 10:00,23,18.77,18.79,18.71,18.75,495
20170101|2016-09-23 10:30,23,18.75,18.78,18.7,18.75,585
20170101|2016-09-23 11:00,23,18.77,18.78,18.69,18.7,393
20170101|2016-09-23 11:30,23,18.65,18.7,18.6,18.63,482
20170101|2016-09-23 12:00,23,18.65,18.73,18.63,18.68,554
20170101|2016-09-23 12:30,23,18.7,18.83,18.7,18.81,1762
20170101|2016-09-23 13:00,23,18.85,18.87,18.73,18.74,739
20170101|2016-09-23 13:30,23,18.73,18.75,18.69,18.72,610
20170101|2016-09-23 14:00,23,18.74,18.75,18.67,18.67,164
20170101|2016-09-23 14:30,23,18.68,18.8,18.68,18.78,392
20170101|2016-09-23 15:00,23,18.8,18.95,18.75,18.95,737
20170101|2016-09-25 17:00,26,18.95,18.95,18.84,18.84,29
20170101|2016-09-25 17:30,26,18.85,18.85,18.84,18.84,4
20170101|2016-09-25 19:00,26,18.89,18.89,18.89,18.89,7
20170101|2016-09-25 20:00,26,18.89,18.94,18.89,18.94,14
20170101|2016-09-25 20:30,26,18.95,18.98,18.95,18.98,3
20170101|2016-09-25 21:30,26,19,19.02,19,19.02,2
20170101|2016-09-25 23:30,26,19.03,19.03,19,19,22
20170101|2016-09-26 00:00,26,19,19.03,18.98,18.98,8
20170101|2016-09-26 00:30,26,19,19.03,18.98,19.03,46
20170101|2016-09-26 01:00,26,19,19.03,19,19.02,33
20170101|2016-09-26 01:30,26,18.98,18.99,18.98,18.99,18
20170101|2016-09-26 02:00,26,19,19.12,18.99,19.1,88
20170101|2016-09-26 02:30,26,19.14,19.24,19.14,19.2,70
20170101|2016-09-26 03:00,26,19.18,19.23,19.15,19.19,85
20170101|2016-09-26 03:30,26,19.15,19.18,19.14,19.14,19
20170101|2016-09-26 04:00,26,19.15,19.15,19.1,19.13,34
20170101|2016-09-26 04:30,26,19.18,19.2,19.18,19.2,11
20170101|2016-09-26 05:00,26,19.15,19.17,19.15,19.17,2
20170101|2016-09-26 06:00,26,19.11,19.11,19.11,19.11,9
20170101|2016-09-26 06:30,26,19.1,19.12,19.1,19.12,2
20170101|2016-09-26 07:00,26,19.13,19.13,19.08,19.1,37
20170101|2016-09-26 07:30,26,19.13,19.2,19.13,19.2,94
20170101|2016-09-26 08:00,26,19.18,19.22,19.18,19.2,44
20170101|2016-09-26 08:30,26,19.2,19.43,19.18,19.3,1211
20170101|2016-09-26 09:00,26,19.3,19.32,19.1,19.29,275
20170101|2016-09-26 09:30,26,19.25,19.25,19.12,19.2,411
20170101|2016-09-26 10:00,26,19.19,19.23,19.15,19.2,991
20170101|2016-09-26 10:30,26,19.23,19.34,19.2,19.23,565
20170101|2016-09-26 11:00,26,19.22,19.25,19.17,19.2,279
20170101|2016-09-26 11:30,26,19.18,19.2,19.06,19.13,752
20170101|2016-09-26 12:00,26,19.12,19.25,19.12,19.25,460
20170101|2016-09-26 12:30,26,19.25,19.3,19.21,19.22,186
20170101|2016-09-26 13:00,26,19.22,19.22,19.15,19.19,259
20170101|2016-09-26 13:30,26,19.18,19.25,19.15,19.2,591
20170101|2016-09-26 14:00,26,19.2,19.22,19.1,19.15,466
20170101|2016-09-26 14:30,26,19.12,19.15,19.05,19.12,1438
20170101|2016-09-26 15:00,26,19.12,19.15,19.05,19.05,1367
20170101|2016-09-26 15:30,27,19,19.03,18.95,18.95,141
20170101|2016-09-26 16:00,27,19.02,19.05,19,19,4
20170101|2016-09-26 16:30,27,19.02,19.02,19.02,19.02,1
20170101|2016-09-26 17:00,27,19.02,19.05,19.02,19.05,2
20170101|2016-09-26 17:30,27,19.02,19.02,19.02,19.02,2
20170101|2016-09-26 19:00,27,19.1,19.18,19.1,19.14,12
20170101|2016-09-26 19:30,27,19.15,19.15,19.15,19.15,1
20170101|2016-09-26 20:00,27,19.14,19.14,18.99,19.03,22
20170101|2016-09-26 20:30,27,18.95,18.95,18.86,18.87,254
20170101|2016-09-26 21:00,27,18.86,18.89,18.83,18.89,59
20170101|2016-09-26 21:30,27,18.82,18.85,18.79,18.84,73
20170101|2016-09-26 22:30,27,18.8,18.8,18.75,18.8,12
20170101|2016-09-26 23:00,27,18.75,18.75,18.75,18.75,66
20170101|2016-09-27 00:00,27,18.75,18.75,18.72,18.73,7
20170101|2016-09-27 01:00,27,18.78,18.8,18.78,18.8,2
20170101|2016-09-27 02:00,27,18.75,18.85,18.75,18.85,89
20170101|2016-09-27 02:30,27,18.83,18.87,18.82,18.85,23
20170101|2016-09-27 03:00,27,18.85,18.85,18.85,18.85,2
20170101|2016-09-27 03:30,27,18.9,18.99,18.9,18.99,20
20170101|2016-09-27 04:00,27,19.02,19.07,19,19.05,45
20170101|2016-09-27 04:30,27,19.05,19.08,18.95,19,58
20170101|2016-09-27 05:00,27,19.05,19.05,18.97,18.99,20
20170101|2016-09-27 05:30,27,18.96,18.96,18.95,18.95,3
20170101|2016-09-27 06:00,27,18.93,18.93,18.93,18.93,9
20170101|2016-09-27 06:30,27,19,19,18.95,18.95,5
20170101|2016-09-27 07:00,27,18.95,19.07,18.95,19.05,85
20170101|2016-09-27 07:30,27,19.05,19.1,19.05,19.1,95
20170101|2016-09-27 08:00,27,19.1,19.25,19.1,19.15,200
20170101|2016-09-27 08:30,27,19.1,19.24,18.85,18.9,832
20170101|2016-09-27 09:00,27,18.87,18.87,18.75,18.77,522
20170101|2016-09-27 09:30,27,18.8,18.92,18.78,18.85,793
20170101|2016-09-27 10:00,27,18.85,18.86,18.78,18.78,689
20170101|2016-09-27 10:30,27,18.78,18.8,18.72,18.72,385
20170101|2016-09-27 11:00,27,18.75,18.75,18.6,18.63,665
20170101|2016-09-27 11:30,27,18.63,18.7,18.6,18.6,577
20170101|2016-09-27 12:00,27,18.65,18.7,18.6,18.65,812
20170101|2016-09-27 12:30,27,18.63,18.7,18.6,18.65,557
20170101|2016-09-27 13:00,27,18.63,18.65,18.55,18.64,385
20170101|2016-09-27 13:30,27,18.64,18.7,18.6,18.65,467
20170101|2016-09-27 14:00,27,18.64,18.72,18.61,18.71,652
20170101|2016-09-27 14:30,27,18.72,18.78,18.6,18.62,925
20170101|2016-09-27 15:00,27,18.65,18.65,18.55,18.65,1109
20170101|2016-09-27 15:30,28,18.65,18.65,18.6,18.6,209
20170101|2016-09-27 16:30,28,18.63,18.63,18.63,18.63,34
20170101|2016-09-27 17:30,28,18.65,18.65,18.65,18.65,1
20170101|2016-09-27 18:00,28,18.64,18.69,18.64,18.68,31
20170101|2016-09-27 18:30,28,18.67,18.67,18.67,18.67,4
20170101|2016-09-27 19:00,28,18.7,18.7,18.7,18.7,8
20170101|2016-09-27 20:00,28,18.73,18.8,18.73,18.8,53
20170101|2016-09-27 21:00,28,18.7,18.74,18.7,18.74,10
20170101|2016-09-27 21:30,28,18.74,18.74,18.74,18.74,6
20170101|2016-09-27 22:30,28,18.75,18.75,18.75,18.75,5
20170101|2016-09-27 23:00,28,18.75,18.75,18.75,18.75,5
20170101|2016-09-27 23:30,28,18.73,18.73,18.73,18.73,20
20170101|2016-09-28 00:00,28,18.74,18.74,18.74,18.74,4
20170101|2016-09-28 00:30,28,18.7,18.75,18.7,18.75,13
20170101|2016-09-28 01:00,28,18.65,18.68,18.65,18.68,12
20170101|2016-09-28 01:30,28,18.65,18.65,18.65,18.65,11
20170101|2016-09-28 02:00,28,18.6,18.6,18.53,18.53,84
20170101|2016-09-28 02:30,28,18.53,18.55,18.47,18.5,100
20170101|2016-09-28 03:00,28,18.52,18.55,18.5,18.55,19
20170101|2016-09-28 04:00,28,18.55,18.72,18.55,18.72,32
20170101|2016-09-28 04:30,28,18.7,18.7,18.7,18.7,10
20170101|2016-09-28 05:00,28,18.7,18.7,18.7,18.7,20
20170101|2016-09-28 05:30,28,18.65,18.65,18.63,18.63,7
20170101|2016-09-28 06:00,28,18.65,18.65,18.63,18.63,11
20170101|2016-09-28 06:30,28,18.63,18.63,18.6,18.6,5
20170101|2016-09-28 07:00,28,18.65,18.65,18.6,18.61,25
20170101|2016-09-28 07:30,28,18.58,18.65,18.58,18.65,73
20170101|2016-09-28 08:00,28,18.62,18.62,18.52,18.52,86
20170101|2016-09-28 08:30,28,18.5,18.64,18.47,18.58,1274
20170101|2016-09-28 09:00,28,18.6,18.75,18.56,18.72,600
20170101|2016-09-28 09:30,28,18.72,18.85,18.7,18.84,727
20170101|2016-09-28 10:00,28,18.8,18.93,18.75,18.79,334
20170101|2016-09-28 10:30,28,18.8,18.85,18.69,18.69,463
20170101|2016-09-28 11:00,28,18.69,18.74,18.63,18.65,259
20170101|2016-09-28 11:30,28,18.64,18.7,18.6,18.65,207
20170101|2016-09-28 12:00,28,18.7,18.75,18.64,18.64,105
20170101|2016-09-28 12:30,28,18.63,18.65,18.6,18.65,44
20170101|2016-09-28 13:00,28,18.62,18.7,18.48,18.5,666
20170101|2016-09-28 13:30,28,18.5,18.55,18.44,18.47,446
20170101|2016-09-28 14:00,28,18.48,18.53,18.47,18.47,318
20170101|2016-09-28 14:30,28,18.5,18.52,18.47,18.47,396
20170101|2016-09-28 15:00,28,18.47,18.55,18.45,18.5,774
20170101|2016-09-28 15:30,29,18.5,18.5,18.5,18.5,22
20170101|2016-09-28 16:00,29,18.5,18.5,18.5,18.5,20
20170101|2016-09-28 17:00,29,18.53,18.54,18.53,18.54,6
20170101|2016-09-28 18:00,29,18.53,18.53,18.53,18.53,1
20170101|2016-09-28 20:00,29,18.52,18.52,18.52,18.52,2
20170101|2016-09-28 20:30,29,18.54,18.54,18.5,18.5,11
20170101|2016-09-28 21:00,29,18.51,18.51,18.51,18.51,1
20170101|2016-09-28 21:30,29,18.5,18.53,18.5,18.53,25
20170101|2016-09-29 02:00,29,18.55,18.55,18.53,18.55,113
20170101|2016-09-29 02:30,29,18.5,18.54,18.5,18.54,6
20170101|2016-09-29 03:00,29,18.5,18.5,18.5,18.5,10
20170101|2016-09-29 04:00,29,18.5,18.5,18.5,18.5,28
20170101|2016-09-29 06:30,29,18.55,18.55,18.55,18.55,1
20170101|2016-09-29 07:00,29,18.55,18.6,18.55,18.6,20
20170101|2016-09-29 07:30,29,18.6,18.6,18.6,18.6,129
20170101|2016-09-29 08:00,29,18.6,18.63,18.59,18.59,51
20170101|2016-09-29 08:30,29,18.57,18.64,18.52,18.52,443
20170101|2016-09-29 09:00,29,18.53,18.55,18.41,18.45,552
20170101|2016-09-29 09:30,29,18.46,18.54,18.43,18.5,955
20170101|2016-09-29 10:00,29,18.51,18.65,18.45,18.57,726
20170101|2016-09-29 10:30,29,18.57,18.57,18.5,18.5,447
20170101|2016-09-29 11:00,29,18.5,18.5,18.42,18.47,322
20170101|2016-09-29 11:30,29,18.52,18.98,18.52,18.93,964
20170101|2016-09-29 12:00,29,18.95,19.16,18.9,18.95,1447
20170101|2016-09-29 12:30,29,18.98,19.23,18.94,19.15,790
20170101|2016-09-29 13:00,29,19.13,19.13,18.65,18.65,1342
20170101|2016-09-29 13:30,29,18.67,18.87,18.65,18.85,883
20170101|2016-09-29 14:00,29,18.87,18.95,18.75,18.79,941
20170101|2016-09-29 14:30,29,18.8,18.88,18.7,18.8,2393
20170101|2016-09-29 15:00,29,18.8,18.8,18.6,18.7,2701
20170101|2016-09-29 15:30,30,18.65,18.79,18.65,18.75,298
20170101|2016-09-29 16:00,30,18.8,18.81,18.78,18.8,42
20170101|2016-09-29 16:30,30,18.8,18.8,18.78,18.79,7
20170101|2016-09-29 17:00,30,18.83,18.86,18.8,18.84,16
20170101|2016-09-29 18:00,30,18.85,18.85,18.85,18.85,1
20170101|2016-09-29 18:30,30,18.85,18.88,18.85,18.85,19
20170101|2016-09-29 19:00,30,18.85,18.85,18.85,18.85,8
20170101|2016-09-29 19:30,30,18.88,18.88,18.88,18.88,3
20170101|2016-09-29 20:30,30,18.95,18.95,18.92,18.93,48
20170101|2016-09-29 21:00,30,18.85,18.85,18.85,18.85,1
20170101|2016-09-29 22:00,30,18.85,18.85,18.85,18.85,4
20170101|2016-09-30 00:30,30,18.9,18.9,18.88,18.9,41
20170101|2016-09-30 01:00,30,18.97,19,18.93,19,13
20170101|2016-09-30 01:30,30,18.97,18.97,18.92,18.92,51
20170101|2016-09-30 02:00,30,18.9,19.05,18.9,19.05,77
20170101|2016-09-30 02:30,30,19,19.05,18.92,19,17
20170101|2016-09-30 03:00,30,19,19.03,18.85,18.85,55
20170101|2016-09-30 03:30,30,18.9,18.9,18.78,18.85,17
20170101|2016-09-30 04:00,30,18.8,18.8,18.78,18.8,21
20170101|2016-09-30 04:30,30,18.78,18.78,18.74,18.75,73
20170101|2016-09-30 05:00,30,18.8,18.83,18.78,18.8,9
20170101|2016-09-30 05:30,30,18.85,18.85,18.69,18.69,11
20170101|2016-09-30 06:00,30,18.75,18.75,18.75,18.75,5
20170101|2016-09-30 06:30,30,18.73,18.73,18.73,18.73,2
20170101|2016-09-30 07:00,30,18.75,18.75,18.7,18.7,176
20170101|2016-09-30 07:30,30,18.7,18.7,18.62,18.65,153
20170101|2016-09-30 08:00,30,18.7,18.73,18.62,18.62,77
20170101|2016-09-30 08:30,30,18.6,18.75,18.52,18.7,847
20170101|2016-09-30 09:00,30,18.7,18.75,18.6,18.7,265
20170101|2016-09-30 09:30,30,18.65,18.75,18.61,18.61,274
20170101|2016-09-30 10:00,30,18.6,18.6,18.45,18.54,666
20170101|2016-09-30 10:30,30,18.53,18.6,18.5,18.55,238
20170101|2016-09-30 11:00,30,18.57,18.6,18.48,18.49,321
20170101|2016-09-30 11:30,30,18.48,18.5,18.43,18.47,614
20170101|2016-09-30 12:00,30,18.45,18.6,18.44,18.6,387
20170101|2016-09-30 12:30,30,18.59,18.6,18.48,18.5,289
20170101|2016-09-30 13:00,30,18.47,18.52,18.47,18.52,66
20170101|2016-09-30 13:30,30,18.5,18.55,18.5,18.52,263
20170101|2016-09-30 14:00,30,18.52,18.55,18.48,18.55,324
20170101|2016-09-30 14:30,30,18.52,18.65,18.51,18.65,468
20170101|2016-09-30 15:00,30,18.65,18.68,18.45,18.54,2045
20170101|2016-10-02 17:00,3,18.65,18.65,18.6,18.6,37
20170101|2016-10-02 17:30,3,18.55,18.55,18.55,18.55,1
20170101|2016-10-02 18:00,3,18.54,18.55,18.54,18.55,3
20170101|2016-10-02 19:00,3,18.55,18.55,18.55,18.55,3
20170101|2016-10-02 19:30,3,18.57,18.57,18.57,18.57,6
20170101|2016-10-02 20:00,3,18.5,18.5,18.5,18.5,1
20170101|2016-10-03 02:00,3,18.6,18.6,18.54,18.54,28
20170101|2016-10-03 02:30,3,18.55,18.55,18.5,18.5,11
20170101|2016-10-03 03:00,3,18.5,18.53,18.5,18.53,24
20170101|2016-10-03 03:30,3,18.45,18.5,18.45,18.5,5
20170101|2016-10-03 05:00,3,18.53,18.53,18.53,18.53,9
20170101|2016-10-03 05:30,3,18.52,18.55,18.52,18.55,7
20170101|2016-10-03 06:00,3,18.55,18.58,18.53,18.57,17
20170101|2016-10-03 06:30,3,18.55,18.57,18.55,18.55,32
20170101|2016-10-03 07:00,3,18.6,18.67,18.6,18.62,97
20170101|2016-10-03 07:30,3,18.6,18.7,18.6,18.68,122
20170101|2016-10-03 08:00,3,18.7,18.7,18.65,18.65,113
20170101|2016-10-03 08:30,3,18.67,18.75,18.65,18.7,454
20170101|2016-10-03 09:00,3,18.65,18.67,18.53,18.6,951
20170101|2016-10-03 09:30,3,18.6,18.6,18.47,18.5,584
20170101|2016-10-03 10:00,3,18.52,18.57,18.49,18.55,338
20170101|2016-10-03 10:30,3,18.53,18.62,18.5,18.62,310
20170101|2016-10-03 11:00,3,18.55,18.6,18.49,18.57,339
20170101|2016-10-03 11:30,3,18.55,18.6,18.5,18.52,378
20170101|2016-10-03 12:00,3,18.53,18.57,18.49,18.5,464
20170101|2016-10-03 12:30,3,18.5,18.53,18.45,18.45,578
20170101|2016-10-03 13:00,3,18.46,18.5,18.45,18.45,149
20170101|2016-10-03 13:30,3,18.45,18.51,18.45,18.5,264
20170101|2016-10-03 14:00,3,18.48,18.49,18.45,18.47,33
20170101|2016-10-03 14:30,3,18.46,18.5,18.35,18.38,1001
20170101|2016-10-03 15:00,3,18.38,18.4,18.35,18.39,487
20170101|2016-10-03 15:30,4,18.4,18.4,18.35,18.35,24
20170101|2016-10-03 16:30,4,18.35,18.35,18.35,18.35,7
20170101|2016-10-03 18:30,4,18.38,18.38,18.35,18.35,10
20170101|2016-10-03 19:00,4,18.35,18.37,18.35,18.35,8
20170101|2016-10-03 20:00,4,18.35,18.35,18.33,18.33,2
20170101|2016-10-03 21:30,4,18.35,18.35,18.33,18.33,2
20170101|2016-10-04 01:00,4,18.35,18.35,18.35,18.35,5
20170101|2016-10-04 02:00,4,18.35,18.35,18.3,18.3,46
20170101|2016-10-04 02:30,4,18.33,18.33,18.33,18.33,2
20170101|2016-10-04 03:00,4,18.3,18.3,18.25,18.26,90
20170101|2016-10-04 03:30,4,18.26,18.29,18.26,18.26,33
20170101|2016-10-04 04:00,4,18.28,18.3,18.26,18.26,73
20170101|2016-10-04 04:30,4,18.29,18.3,18.29,18.3,7
20170101|2016-10-04 05:00,4,18.3,18.35,18.3,18.34,13
20170101|2016-10-04 05:30,4,18.38,18.4,18.38,18.4,12
20170101|2016-10-04 06:30,4,18.35,18.35,18.35,18.35,1
20170101|2016-10-04 07:00,4,18.4,18.4,18.4,18.4,60
20170101|2016-10-04 07:30,4,18.4,18.4,18.38,18.4,23
20170101|2016-10-04 08:00,4,18.4,18.4,18.35,18.35,16
20170101|2016-10-04 08:30,4,18.3,18.35,18.18,18.2,994
20170101|2016-10-04 09:00,4,18.18,18.45,18.18,18.32,738
20170101|2016-10-04 09:30,4,18.3,18.32,18.17,18.21,379
20170101|2016-10-04 10:00,4,18.25,18.44,18.25,18.3,461
20170101|2016-10-04 10:30,4,18.28,18.38,18.24,18.35,484
20170101|2016-10-04 11:00,4,18.35,18.38,18.3,18.35,131
20170101|2016-10-04 11:30,4,18.35,18.39,18.3,18.35,310
20170101|2016-10-04 12:00,4,18.38,18.62,18.35,18.52,640
20170101|2016-10-04 12:30,4,18.5,18.54,18.4,18.5,605
20170101|2016-10-04 13:00,4,18.5,18.54,18.38,18.48,503
20170101|2016-10-04 13:30,4,18.47,18.54,18.4,18.53,479
20170101|2016-10-04 14:00,4,18.54,18.59,18.35,18.35,595
20170101|2016-10-04 14:30,4,18.35,18.36,18.22,18.24,1151
20170101|2016-10-04 15:00,4,18.24,18.3,18.15,18.15,1030
20170101|2016-10-04 15:30,5,18.2,18.25,18.2,18.25,74
20170101|2016-10-04 16:00,5,18.22,18.22,18.22,18.22,1
20170101|2016-10-04 16:30,5,18.23,18.23,18.23,18.23,6
20170101|2016-10-04 18:00,5,18.25,18.25,18.25,18.25,2
20170101|2016-10-04 18:30,5,18.25,18.25,18.23,18.23,12
20170101|2016-10-04 19:00,5,18.25,18.27,18.25,18.26,49
20170101|2016-10-04 19:30,5,18.25,18.25,18.25,18.25,3
20170101|2016-10-04 20:00,5,18.22,18.22,18.21,18.22,30
20170101|2016-10-04 20:30,5,18.22,18.24,18.2,18.21,23
20170101|2016-10-04 21:00,5,18.2,18.21,18.16,18.17,104
20170101|2016-10-04 21:30,5,18.17,18.2,18.17,18.18,53
20170101|2016-10-04 22:00,5,18.18,18.18,18.15,18.15,10
20170101|2016-10-04 23:30,5,18.19,18.19,18.19,18.19,2
20170101|2016-10-05 00:00,5,18.19,18.19,18.19,18.19,14
20170101|2016-10-05 00:30,5,18.2,18.2,18.2,18.2,1
20170101|2016-10-05 01:00,5,18.2,18.24,18.16,18.24,6
20170101|2016-10-05 01:30,5,18.24,18.24,18.21,18.21,2
20170101|2016-10-05 02:00,5,18.24,18.25,18.22,18.25,18
20170101|2016-10-05 02:30,5,18.2,18.2,18.2,18.2,1
20170101|2016-10-05 03:00,5,18.23,18.23,18.21,18.21,5
20170101|2016-10-05 03:30,5,18.2,18.2,18.2,18.2,2
20170101|2016-10-05 04:30,5,18.22,18.22,18.22,18.22,6
20170101|2016-10-05 05:00,5,18.22,18.22,18.2,18.2,24
20170101|2016-10-05 05:30,5,18.24,18.24,18.2,18.2,29
20170101|2016-10-05 06:00,5,18.19,18.19,18.16,18.16,10
20170101|2016-10-05 06:30,5,18.16,18.18,18.1,18.1,198
20170101|2016-10-05 07:00,5,18.11,18.15,18.06,18.08,259
20170101|2016-10-05 07:30,5,18.08,18.18,18.08,18.15,166
20170101|2016-10-05 08:00,5,18.15,18.25,18.12,18.2,300
20170101|2016-10-05 08:30,5,18.15,18.23,18.14,18.15,340
20170101|2016-10-05 09:00,5,18.17,18.23,18.14,18.17,487
20170101|2016-10-05 09:30,5,18.2,18.29,18.16,18.2,339
20170101|2016-10-05 10:00,5,18.23,18.25,18.18,18.22,206
20170101|2016-10-05 10:30,5,18.25,18.25,18.18,18.22,366
20170101|2016-10-05 11:00,5,18.2,18.23,18.17,18.23,275
20170101|2016-10-05 11:30,5,18.25,18.25,18.2,18.25,203
20170101|2016-10-05 12:00,5,18.25,18.3,18.2,18.28,127
20170101|2016-10-05 12:30,5,18.28,18.3,18.2,18.25,62
20170101|2016-10-05 13:00,5,18.23,18.3,18.23,18.28,194
20170101|2016-10-05 13:30,5,18.28,18.32,18.27,18.28,306
20170101|2016-10-05 14:00,5,18.3,18.35,18.23,18.33,404
20170101|2016-10-05 14:30,5,18.34,18.4,18.3,18.32,512
20170101|2016-10-05 15:00,5,18.33,18.35,18.29,18.33,276
20170101|2016-10-05 15:30,6,18.35,18.35,18.3,18.3,23
20170101|2016-10-05 20:30,6,18.35,18.37,18.35,18.37,2
20170101|2016-10-05 21:00,6,18.37,18.37,18.37,18.37,1
20170101|2016-10-06 00:30,6,18.37,18.4,18.37,18.4,7
20170101|2016-10-06 01:00,6,18.35,18.35,18.35,18.35,5
20170101|2016-10-06 01:30,6,18.3,18.3,18.28,18.29,10
20170101|2016-10-06 02:00,6,18.3,18.3,18.25,18.3,6
20170101|2016-10-06 02:30,6,18.3,18.3,18.3,18.3,4
20170101|2016-10-06 03:00,6,18.3,18.3,18.3,18.3,1
20170101|2016-10-06 04:00,6,18.35,18.35,18.35,18.35,12
20170101|2016-10-06 04:30,6,18.35,18.43,18.35,18.43,31
20170101|2016-10-06 05:30,6,18.4,18.4,18.4,18.4,26
20170101|2016-10-06 06:30,6,18.37,18.43,18.35,18.4,27
20170101|2016-10-06 07:00,6,18.4,18.43,18.4,18.43,115
20170101|2016-10-06 07:30,6,18.4,18.4,18.4,18.4,96
20170101|2016-10-06 08:00,6,18.4,18.4,18.37,18.4,149
20170101|2016-10-06 08:30,6,18.4,18.48,18.36,18.43,395
20170101|2016-10-06 09:00,6,18.42,18.43,18.3,18.3,547
20170101|2016-10-06 09:30,6,18.33,18.38,18.32,18.33,259
20170101|2016-10-06 10:00,6,18.35,18.43,18.3,18.35,383
20170101|2016-10-06 10:30,6,18.35,18.38,18.23,18.3,519
20170101|2016-10-06 11:00,6,18.26,18.3,18.22,18.23,140
20170101|2016-10-06 11:30,6,18.2,18.25,18.2,18.25,67
20170101|2016-10-06 12:00,6,18.24,18.3,18.21,18.25,104
20170101|2016-10-06 12:30,6,18.25,18.25,18.18,18.21,95
20170101|2016-10-06 13:00,6,18.22,18.23,18.18,18.2,141
20170101|2016-10-06 13:30,6,18.2,18.25,18.17,18.23,322
20170101|2016-10-06 14:00,6,18.24,18.27,18.23,18.25,217
20170101|2016-10-06 14:30,6,18.3,18.3,18.24,18.3,801
20170101|2016-10-06 15:00,6,18.27,18.3,18.25,18.27,864
20170101|2016-10-06 15:30,7,18.3,18.35,18.28,18.28,156
20170101|2016-10-06 16:00,7,18.3,18.3,18.29,18.29,21
20170101|2016-10-06 17:00,7,18.3,18.35,18.3,18.35,4
20170101|2016-10-06 18:00,7,18.33,18.35,18.32,18.35,9
20170101|2016-10-06 18:30,7,18.35,18.35,18.35,18.35,6
20170101|2016-10-06 19:00,7,18.35,18.35,18.35,18.35,32
20170101|2016-10-06 19:30,7,18.34,18.38,18.33,18.37,113
20170101|2016-10-06 20:00,7,18.4,18.4,18.4,18.4,12
20170101|2016-10-06 20:30,7,18.35,18.35,18.35,18.35,2
20170101|2016-10-06 21:30,7,18.36,18.37,18.36,18.37,3
20170101|2016-10-07 01:00,7,18.38,18.44,18.38,18.43,81
20170101|2016-10-07 01:30,7,18.4,18.45,18.4,18.4,15
20170101|2016-10-07 02:00,7,18.38,18.45,18.38,18.45,7
20170101|2016-10-07 02:30,7,18.43,18.48,18.43,18.45,8
20170101|2016-10-07 03:00,7,18.44,18.44,18.38,18.4,12
20170101|2016-10-07 04:00,7,18.4,18.41,18.38,18.39,26
20170101|2016-10-07 04:30,7,18.45,18.45,18.45,18.45,3
20170101|2016-10-07 05:00,7,18.45,18.51,18.45,18.5,113
20170101|2016-10-07 05:30,7,18.52,18.52,18.47,18.47,14
20170101|2016-10-07 06:00,7,18.43,18.43,18.43,18.43,2
20170101|2016-10-07 07:00,7,18.43,18.43,18.35,18.35,151
20170101|2016-10-07 07:30,7,18.35,18.35,18.18,18.25,780
20170101|2016-10-07 08:00,7,18.2,18.32,18.18,18.3,264
20170101|2016-10-07 08:30,7,18.3,18.51,18.3,18.44,797
20170101|2016-10-07 09:00,7,18.4,18.4,18.3,18.35,124
20170101|2016-10-07 09:30,7,18.34,18.4,18.3,18.35,228
20170101|2016-10-07 10:00,7,18.4,18.45,18.35,18.41,80
20170101|2016-10-07 10:30,7,18.45,18.58,18.42,18.49,863
20170101|2016-10-07 11:00,7,18.45,18.53,18.4,18.5,389
20170101|2016-10-07 11:30,7,18.5,18.53,18.4,18.4,300
20170101|2016-10-07 12:00,7,18.43,18.43,18.35,18.35,230
20170101|2016-10-07 12:30,7,18.36,18.38,18.25,18.36,211
20170101|2016-10-07 13:00,7,18.35,18.39,18.3,18.34,111
20170101|2016-10-07 13:30,7,18.35,18.37,18.3,18.35,144
20170101|2016-10-07 14:00,7,18.35,18.39,18.34,18.34,96
20170101|2016-10-07 14:30,7,18.35,18.4,18.3,18.37,433
20170101|2016-10-07 15:00,7,18.38,18.45,18.35,18.41,777
20170101|2016-10-09 17:00,10,18.35,18.35,18.23,18.23,86
20170101|2016-10-09 18:00,10,18.25,18.28,18.25,18.28,8
20170101|2016-10-09 18:30,10,18.27,18.27,18.27,18.27,4
20170101|2016-10-09 20:00,10,18.2,18.2,18.2,18.2,9
20170101|2016-10-10 02:00,10,18.25,18.3,18.22,18.3,138
20170101|2016-10-10 02:30,10,18.3,18.3,18.28,18.3,108
20170101|2016-10-10 03:00,10,18.28,18.3,18.28,18.3,81
20170101|2016-10-10 03:30,10,18.25,18.25,18.22,18.22,6
20170101|2016-10-10 04:00,10,18.23,18.25,18.23,18.25,9
20170101|2016-10-10 04:30,10,18.18,18.18,18.16,18.16,5
20170101|2016-10-10 05:00,10,18.17,18.2,18.17,18.2,95
20170101|2016-10-10 06:00,10,18.15,18.15,18.15,18.15,1
20170101|2016-10-10 06:30,10,18.15,18.16,18.15,18.15,39
20170101|2016-10-10 07:00,10,18.17,18.17,18.17,18.17,3
20170101|2016-10-10 07:30,10,18.2,18.2,18.15,18.15,30
20170101|2016-10-10 08:00,10,18.2,18.25,18.15,18.25,208
20170101|2016-10-10 08:30,10,18.2,18.23,18.17,18.2,234
20170101|2016-10-10 09:00,10,18.17,18.2,18.12,18.17,364
20170101|2016-10-10 09:30,10,18.15,18.2,18.13,18.18,281
20170101|2016-10-10 10:00,10,18.18,18.2,18.15,18.17,230
20170101|2016-10-10 10:30,10,18.15,18.23,18.15,18.2,248
20170101|2016-10-10 11:00,10,18.23,18.24,18.2,18.2,272
20170101|2016-10-10 11:30,10,18.2,18.23,18.15,18.15,198
20170101|2016-10-10 12:00,10,18.18,18.2,18.15,18.18,85
20170101|2016-10-10 12:30,10,18.15,18.18,18.15,18.18,121
20170101|2016-10-10 13:00,10,18.15,18.18,18.1,18.13,255
20170101|2016-10-10 13:30,10,18.13,18.15,18.08,18.13,630
20170101|2016-10-10 14:00,10,18.13,18.15,18.1,18.13,14
20170101|2016-10-10 14:30,10,18.14,18.18,18.1,18.14,1002
20170101|2016-10-10 15:00,10,18.13,18.15,18.1,18.12,685
20170101|2016-10-10 15:30,11,18.12,18.13,18.05,18.05,33
20170101|2016-10-10 16:00,11,18.09,18.09,18.09,18.09,1
20170101|2016-10-10 16:30,11,18.1,18.1,18.1,18.1,1
20170101|2016-10-10 17:30,11,18.1,18.1,18.1,18.1,6
20170101|2016-10-10 18:00,11,18.1,18.1,18.1,18.1,4
20170101|2016-10-10 18:30,11,18.14,18.14,18.14,18.14,2
20170101|2016-10-10 19:30,11,18.1,18.14,18.1,18.14,18
20170101|2016-10-10 20:00,11,18.14,18.14,18.12,18.12,3
20170101|2016-10-10 21:00,11,18.15,18.18,18.15,18.18,7
20170101|2016-10-10 21:30,11,18.2,18.22,18.2,18.22,5
20170101|2016-10-10 22:00,11,18.22,18.22,18.22,18.22,4
20170101|2016-10-11 00:30,11,18.25,18.25,18.23,18.25,5
20170101|2016-10-11 01:00,11,18.25,18.26,18.25,18.26,2
20170101|2016-10-11 01:30,11,18.25,18.25,18.23,18.23,4
20170101|2016-10-11 02:00,11,18.2,18.2,18.18,18.18,3
20170101|2016-10-11 03:00,11,18.25,18.25,18.23,18.23,3
20170101|2016-10-11 03:30,11,18.25,18.27,18.25,18.25,34
20170101|2016-10-11 05:00,11,18.2,18.2,18.2,18.2,5
20170101|2016-10-11 05:30,11,18.2,18.2,18.2,18.2,4
20170101|2016-10-11 06:00,11,18.2,18.2,18.17,18.18,13
20170101|2016-10-11 06:30,11,18.15,18.2,18.15,18.2,18
20170101|2016-10-11 07:00,11,18.2,18.21,18.2,18.21,106
20170101|2016-10-11 07:30,11,18.2,18.2,18.2,18.2,13
20170101|2016-10-11 08:00,11,18.22,18.25,18.2,18.2,39
20170101|2016-10-11 08:30,11,18.15,18.35,18.15,18.29,795
20170101|2016-10-11 09:00,11,18.3,18.38,18.25,18.35,1080
20170101|2016-10-11 09:30,11,18.3,18.43,18.3,18.43,722
20170101|2016-10-11 10:00,11,18.43,18.55,18.42,18.53,1282
20170101|2016-10-11 10:30,11,18.54,18.54,18.4,18.42,590
20170101|2016-10-11 11:00,11,18.41,18.48,18.37,18.42,515
20170101|2016-10-11 11:30,11,18.42,18.48,18.35,18.4,754
20170101|2016-10-11 12:00,11,18.43,18.57,18.42,18.49,612
20170101|2016-10-11 12:30,11,18.5,18.69,18.5,18.69,819
20170101|2016-10-11 13:00,11,18.69,18.8,18.6,18.71,1159
20170101|2016-10-11 13:30,11,18.74,18.78,18.55,18.65,1512
20170101|2016-10-11 14:00,11,18.63,18.68,18.53,18.55,760
20170101|2016-10-11 14:30,11,18.58,18.63,18.45,18.58,757
20170101|2016-10-11 15:00,11,18.58,18.6,18.45,18.5,1012
20170101|2016-10-11 15:30,12,18.5,18.6,18.5,18.6,48
20170101|2016-10-11 16:00,12,18.55,18.55,18.55,18.55,3
20170101|2016-10-11 16:30,12,18.54,18.54,18.54,18.54,2
20170101|2016-10-11 17:00,12,18.53,18.55,18.53,18.55,4
20170101|2016-10-11 18:00,12,18.53,18.53,18.53,18.53,1
20170101|2016-10-11 18:30,12,18.5,18.53,18.5,18.52,4
20170101|2016-10-11 19:00,12,18.5,18.5,18.44,18.44,11
20170101|2016-10-11 19:30,12,18.45,18.45,18.45,18.45,2
20170101|2016-10-11 20:00,12,18.4,18.4,18.39,18.4,5
20170101|2016-10-11 21:00,12,18.35,18.35,18.35,18.35,5
20170101|2016-10-11 22:00,12,18.39,18.42,18.39,18.42,16
20170101|2016-10-11 23:30,12,18.4,18.4,18.39,18.39,38
20170101|2016-10-12 00:00,12,18.39,18.39,18.39,18.39,4
20170101|2016-10-12 00:30,12,18.4,18.4,18.4,18.4,11
20170101|2016-10-12 01:30,12,18.47,18.47,18.47,18.47,1
20170101|2016-10-12 02:00,12,18.5,18.58,18.47,18.58,80
20170101|2016-10-12 02:30,12,18.6,18.62,18.57,18.6,43
20170101|2016-10-12 03:00,12,18.6,18.6,18.55,18.55,25
20170101|2016-10-12 04:00,12,18.53,18.53,18.53,18.53,1
20170101|2016-10-12 05:30,12,18.6,18.6,18.53,18.53,6
20170101|2016-10-12 06:00,12,18.5,18.5,18.47,18.48,11
20170101|2016-10-12 06:30,12,18.49,18.5,18.49,18.5,143
20170101|2016-10-12 07:00,12,18.55,18.64,18.53,18.64,42
20170101|2016-10-12 07:30,12,18.63,18.69,18.58,18.6,120
20170101|2016-10-12 08:00,12,18.6,18.6,18.45,18.47,416
20170101|2016-10-12 08:30,12,18.5,18.67,18.45,18.45,1138
20170101|2016-10-12 09:00,12,18.45,18.5,18.39,18.4,715
20170101|2016-10-12 09:30,12,18.4,18.57,18.39,18.53,426
20170101|2016-10-12 10:00,12,18.54,18.6,18.45,18.55,338
20170101|2016-10-12 10:30,12,18.55,18.6,18.52,18.57,162
20170101|2016-10-12 11:00,12,18.57,18.57,18.42,18.45,435
20170101|2016-10-12 11:30,12,18.46,18.48,18.4,18.45,183
20170101|2016-10-12 12:00,12,18.45,18.46,18.37,18.38,219
20170101|2016-10-12 12:30,12,18.38,18.43,18.38,18.42,210
20170101|2016-10-12 13:00,12,18.4,18.5,18.3,18.45,720
20170101|2016-10-12 13:30,12,18.45,18.48,18.38,18.48,455
20170101|2016-10-12 14:00,12,18.5,18.53,18.45,18.48,118
20170101|2016-10-12 14:30,12,18.5,18.63,18.5,18.63,1162
20170101|2016-10-12 15:00,12,18.61,18.72,18.6,18.71,1669
20170101|2016-10-12 15:30,13,18.7,18.75,18.65,18.7,89
20170101|2016-10-12 16:00,13,18.73,18.75,18.73,18.75,6
20170101|2016-10-12 16:30,13,18.71,18.71,18.71,18.71,2
20170101|2016-10-12 17:00,13,18.75,18.8,18.74,18.8,39
20170101|2016-10-12 17:30,13,18.77,18.8,18.75,18.8,24
20170101|2016-10-12 18:00,13,18.75,18.78,18.75,18.75,5
20170101|2016-10-12 18:30,13,18.75,18.75,18.73,18.73,5
20170101|2016-10-12 19:00,13,18.69,18.73,18.69,18.73,4
20170101|2016-10-12 19:30,13,18.69,18.72,18.69,18.72,7
20170101|2016-10-12 20:00,13,18.76,18.82,18.76,18.82,26
20170101|2016-10-12 20:30,13,18.82,18.85,18.8,18.83,83
20170101|2016-10-12 21:00,13,18.85,18.95,18.84,18.94,126
20170101|2016-10-12 21:30,13,18.93,19.04,18.93,19.01,121
20170101|2016-10-12 22:00,13,18.98,19.01,18.96,18.96,9
20170101|2016-10-12 22:30,13,19,19,19,19,4
20170101|2016-10-12 23:00,13,18.95,18.95,18.95,18.95,7
20170101|2016-10-12 23:30,13,18.94,18.94,18.94,18.94,2
20170101|2016-10-13 00:00,13,18.99,18.99,18.96,18.96,8
20170101|2016-10-13 00:30,13,19,19.02,18.97,19.01,26
20170101|2016-10-13 01:00,13,18.95,18.97,18.95,18.97,4
20170101|2016-10-13 01:30,13,18.95,19,18.95,18.96,8
20170101|2016-10-13 02:00,13,19.02,19.05,18.98,19,112
20170101|2016-10-13 02:30,13,18.99,19.1,18.98,19.05,346
20170101|2016-10-13 03:00,13,19.02,19.02,18.9,18.97,97
20170101|2016-10-13 03:30,13,18.96,18.96,18.87,18.87,71
20170101|2016-10-13 04:30,13,18.9,18.92,18.8,18.92,64
20170101|2016-10-13 05:00,13,18.92,19,18.92,19,64
20170101|2016-10-13 06:00,13,18.97,18.99,18.97,18.97,15
20170101|2016-10-13 06:30,13,18.98,18.98,18.95,18.95,22
20170101|2016-10-13 07:00,13,18.9,19.01,18.89,18.98,580
20170101|2016-10-13 07:30,13,18.97,19.1,18.97,19.03,481
20170101|2016-10-13 08:00,13,19.02,19.03,18.93,19,371
20170101|2016-10-13 08:30,13,18.95,19.3,18.95,19.2,2075
20170101|2016-10-13 09:00,13,19.2,19.3,19.07,19.18,1203
20170101|2016-10-13 09:30,13,19.2,19.25,19.05,19.15,1153
20170101|2016-10-13 10:00,13,19.15,19.24,18.95,18.97,723
20170101|2016-10-13 10:30,13,18.95,19.08,18.89,19.05,994
20170101|2016-10-13 11:00,13,19.08,19.08,18.98,19.02,663
20170101|2016-10-13 11:30,13,19.04,19.04,18.8,18.9,951
20170101|2016-10-13 12:00,13,18.9,19.05,18.9,18.95,479
20170101|2016-10-13 12:30,13,18.93,19,18.81,18.84,522
20170101|2016-10-13 13:00,13,18.84,18.87,18.77,18.82,1459
20170101|2016-10-13 13:30,13,18.75,18.82,18.7,18.7,323
20170101|2016-10-13 14:00,13,18.73,18.81,18.73,18.76,532
20170101|2016-10-13 14:30,13,18.76,18.9,18.71,18.82,784
20170101|2016-10-13 15:00,13,18.83,18.95,18.82,18.9,550
20170101|2016-10-13 15:30,14,18.9,18.92,18.9,18.9,52
20170101|2016-10-13 16:30,14,18.9,18.9,18.88,18.88,7
20170101|2016-10-13 17:00,14,18.87,18.87,18.87,18.87,3
20170101|2016-10-13 17:30,14,18.88,18.88,18.87,18.87,2
20170101|2016-10-13 18:00,14,18.86,18.86,18.86,18.86,2
20170101|2016-10-13 19:00,14,18.86,18.94,18.86,18.94,11
20170101|2016-10-13 19:30,14,18.93,18.93,18.93,18.93,4
20170101|2016-10-13 20:00,14,18.88,18.9,18.88,18.88,51
20170101|2016-10-13 20:30,14,18.87,18.87,18.85,18.85,14
20170101|2016-10-13 21:00,14,18.88,18.9,18.88,18.9,2
20170101|2016-10-13 23:00,14,18.85,18.85,18.85,18.85,12
20170101|2016-10-14 00:00,14,18.88,18.88,18.88,18.88,11
20170101|2016-10-14 01:00,14,18.83,18.84,18.82,18.83,6
20170101|2016-10-14 01:30,14,18.83,18.84,18.8,18.84,19
20170101|2016-10-14 02:00,14,18.85,18.88,18.78,18.78,136
20170101|2016-10-14 02:30,14,18.8,18.85,18.78,18.85,21
20170101|2016-10-14 03:00,14,18.83,18.9,18.83,18.85,7
20170101|2016-10-14 03:30,14,18.85,18.86,18.8,18.8,26
20170101|2016-10-14 04:00,14,18.8,18.85,18.75,18.75,34
20170101|2016-10-14 04:30,14,18.75,18.8,18.65,18.67,220
20170101|2016-10-14 05:00,14,18.65,18.67,18.61,18.65,86
20170101|2016-10-14 05:30,14,18.62,18.62,18.53,18.57,100
20170101|2016-10-14 06:00,14,18.6,18.6,18.6,18.6,3
20170101|2016-10-14 06:30,14,18.62,18.65,18.57,18.57,22
20170101|2016-10-14 07:00,14,18.57,18.68,18.57,18.65,127
20170101|2016-10-14 07:30,14,18.63,18.65,18.59,18.62,71
20170101|2016-10-14 08:00,14,18.62,18.62,18.55,18.55,88
20170101|2016-10-14 08:30,14,18.55,18.6,18.5,18.6,633
20170101|2016-10-14 09:00,14,18.6,18.65,18.45,18.53,1597
20170101|2016-10-14 09:30,14,18.5,18.55,18.4,18.54,752
20170101|2016-10-14 10:00,14,18.54,18.6,18.5,18.58,1589
20170101|2016-10-14 10:30,14,18.6,18.73,18.6,18.7,732
20170101|2016-10-14 11:00,14,18.7,18.78,18.68,18.68,446
20170101|2016-10-14 11:30,14,18.68,18.73,18.63,18.65,312
20170101|2016-10-14 12:00,14,18.65,18.69,18.52,18.57,474
20170101|2016-10-14 12:30,14,18.55,18.6,18.48,18.55,621
20170101|2016-10-14 13:00,14,18.55,18.6,18.52,18.52,567
20170101|2016-10-14 13:30,14,18.52,18.63,18.51,18.63,309
20170101|2016-10-14 14:00,14,18.63,18.65,18.55,18.65,365
20170101|2016-10-14 14:30,14,18.65,18.75,18.55,18.75,656
20170101|2016-10-14 15:00,14,18.73,18.83,18.7,18.75,699
20170101|2016-10-16 17:00,17,18.75,18.77,18.74,18.77,16
20170101|2016-10-16 17:30,17,18.8,18.93,18.8,18.93,58
20170101|2016-10-16 19:00,17,18.81,18.81,18.81,18.81,2
20170101|2016-10-16 19:30,17,18.81,18.85,18.81,18.85,3
20170101|2016-10-16 20:30,17,18.95,18.95,18.92,18.92,11
20170101|2016-10-16 21:00,17,18.85,18.85,18.85,18.85,12
20170101|2016-10-16 21:30,17,18.85,18.85,18.85,18.85,25
20170101|2016-10-16 22:00,17,18.85,18.85,18.85,18.85,4
20170101|2016-10-17 00:30,17,18.83,18.83,18.83,18.83,1
20170101|2016-10-17 01:00,17,18.9,18.9,18.9,18.9,1
20170101|2016-10-17 02:00,17,18.85,18.85,18.83,18.85,42
20170101|2016-10-17 02:30,17,18.85,18.85,18.75,18.75,129
20170101|2016-10-17 03:00,17,18.8,18.84,18.78,18.82,47
20170101|2016-10-17 03:30,17,18.8,18.8,18.78,18.78,3
20170101|2016-10-17 04:30,17,18.85,18.86,18.85,18.85,6
20170101|2016-10-17 05:00,17,18.83,18.83,18.83,18.83,1
20170101|2016-10-17 05:30,17,18.83,18.83,18.78,18.78,68
20170101|2016-10-17 06:00,17,18.73,18.78,18.68,18.68,101
20170101|2016-10-17 06:30,17,18.68,18.7,18.65,18.7,8
20170101|2016-10-17 07:00,17,18.66,18.67,18.65,18.66,137
20170101|2016-10-17 07:30,17,18.65,18.71,18.61,18.65,124
20170101|2016-10-17 08:00,17,18.66,18.7,18.6,18.62,334
20170101|2016-10-17 08:30,17,18.62,18.69,18.47,18.65,2171
20170101|2016-10-17 09:00,17,18.64,18.67,18.51,18.53,846
20170101|2016-10-17 09:30,17,18.53,18.64,18.5,18.6,752
20170101|2016-10-17 10:00,17,18.6,18.68,18.58,18.65,452
20170101|2016-10-17 10:30,17,18.62,18.67,18.57,18.64,433
20170101|2016-10-17 11:00,17,18.62,18.65,18.57,18.63,431
20170101|2016-10-17 11:30,17,18.6,18.67,18.6,18.64,303
20170101|2016-10-17 12:00,17,18.62,18.76,18.62,18.74,191
20170101|2016-10-17 12:30,17,18.74,18.75,18.69,18.75,140
20170101|2016-10-17 13:00,17,18.75,18.75,18.66,18.67,55
20170101|2016-10-17 13:30,17,18.69,18.7,18.62,18.62,189
20170101|2016-10-17 14:00,17,18.64,18.68,18.6,18.65,635
20170101|2016-10-17 14:30,17,18.65,18.7,18.6,18.64,538
20170101|2016-10-17 15:00,17,18.65,18.65,18.55,18.56,496
20170101|2016-10-17 15:30,18,18.55,18.6,18.55,18.55,27
20170101|2016-10-17 16:00,18,18.59,18.59,18.59,18.59,1
20170101|2016-10-17 19:00,18,18.57,18.57,18.54,18.54,20
20170101|2016-10-17 19:30,18,18.55,18.55,18.55,18.55,50
20170101|2016-10-17 20:00,18,18.52,18.52,18.5,18.5,12
20170101|2016-10-17 20:30,18,18.55,18.55,18.52,18.52,19
20170101|2016-10-17 21:00,18,18.52,18.53,18.52,18.53,45
20170101|2016-10-17 21:30,18,18.52,18.52,18.52,18.52,2
20170101|2016-10-17 22:00,18,18.53,18.53,18.52,18.52,3
20170101|2016-10-17 22:30,18,18.52,18.53,18.5,18.52,7
20170101|2016-10-17 23:00,18,18.52,18.52,18.52,18.52,2
20170101|2016-10-18 00:30,18,18.5,18.53,18.47,18.47,64
20170101|2016-10-18 01:00,18,18.45,18.47,18.43,18.45,24
20170101|2016-10-18 01:30,18,18.43,18.45,18.43,18.45,45
20170101|2016-10-18 02:00,18,18.45,18.45,18.38,18.38,40
20170101|2016-10-18 02:30,18,18.39,18.4,18.39,18.4,5
20170101|2016-10-18 03:30,18,18.35,18.35,18.35,18.35,102
20170101|2016-10-18 04:30,18,18.37,18.37,18.37,18.37,1
20170101|2016-10-18 05:00,18,18.36,18.4,18.36,18.4,4
20170101|2016-10-18 05:30,18,18.37,18.38,18.37,18.38,24
20170101|2016-10-18 06:00,18,18.4,18.4,18.4,18.4,20
20170101|2016-10-18 06:30,18,18.38,18.4,18.33,18.4,123
20170101|2016-10-18 07:00,18,18.35,18.38,18.35,18.35,139
20170101|2016-10-18 07:30,18,18.35,18.35,18.29,18.35,230
20170101|2016-10-18 08:00,18,18.35,18.35,18.31,18.33,60
20170101|2016-10-18 08:30,18,18.3,18.4,18.27,18.35,2190
20170101|2016-10-18 09:00,18,18.33,18.39,18.3,18.35,566
20170101|2016-10-18 09:30,18,18.35,18.4,18.32,18.35,787
20170101|2016-10-18 10:00,18,18.35,18.4,18.33,18.35,580
20170101|2016-10-18 10:30,18,18.35,18.37,18.25,18.28,675
20170101|2016-10-18 11:00,18,18.28,18.35,18.25,18.35,435
20170101|2016-10-18 11:30,18,18.35,18.4,18.3,18.35,2059
20170101|2016-10-18 12:00,18,18.33,18.37,18.33,18.33,320
20170101|2016-10-18 12:30,18,18.35,18.4,18.33,18.36,576
20170101|2016-10-18 13:00,18,18.36,18.36,18.3,18.31,302
20170101|2016-10-18 13:30,18,18.3,18.32,18.25,18.26,536
20170101|2016-10-18 14:00,18,18.26,18.3,18.25,18.29,212
20170101|2016-10-18 14:30,18,18.3,18.35,18.25,18.3,1267
20170101|2016-10-18 15:00,18,18.32,18.42,18.3,18.4,3013
20170101|2016-10-18 15:30,19,18.4,18.42,18.35,18.4,117
20170101|2016-10-18 16:00,19,18.4,18.4,18.37,18.37,46
20170101|2016-10-18 16:30,19,18.4,18.4,18.35,18.35,37
20170101|2016-10-18 17:00,19,18.35,18.35,18.35,18.35,8
20170101|2016-10-18 17:30,19,18.33,18.33,18.33,18.33,10
20170101|2016-10-18 18:00,19,18.3,18.3,18.3,18.3,4
20170101|2016-10-18 18:30,19,18.35,18.37,18.35,18.37,11
20170101|2016-10-18 19:00,19,18.35,18.36,18.35,18.36,6
20170101|2016-10-18 19:30,19,18.35,18.35,18.35,18.35,5
20170101|2016-10-18 20:00,19,18.35,18.35,18.34,18.34,2
20170101|2016-10-18 20:30,19,18.35,18.35,18.32,18.33,38
20170101|2016-10-18 21:00,19,18.3,18.3,18.29,18.29,21
20170101|2016-10-18 22:00,19,18.28,18.28,18.28,18.28,48
20170101|2016-10-18 22:30,19,18.28,18.3,18.28,18.3,15
20170101|2016-10-18 23:30,19,18.28,18.28,18.28,18.28,3
20170101|2016-10-19 00:00,19,18.3,18.31,18.3,18.3,32
20170101|2016-10-19 00:30,19,18.31,18.31,18.3,18.3,9
20170101|2016-10-19 01:00,19,18.3,18.31,18.3,18.31,26
20170101|2016-10-19 01:30,19,18.34,18.34,18.34,18.34,1
20170101|2016-10-19 02:00,19,18.3,18.4,18.3,18.37,81
20170101|2016-10-19 02:30,19,18.4,18.4,18.4,18.4,8
20170101|2016-10-19 03:00,19,18.35,18.37,18.33,18.33,49
20170101|2016-10-19 03:30,19,18.35,18.35,18.3,18.3,27
20170101|2016-10-19 04:00,19,18.3,18.31,18.3,18.31,5
20170101|2016-10-19 04:30,19,18.31,18.32,18.3,18.3,26
20170101|2016-10-19 05:00,19,18.32,18.34,18.3,18.3,11
20170101|2016-10-19 05:30,19,18.3,18.3,18.27,18.3,3
20170101|2016-10-19 06:30,19,18.3,18.3,18.28,18.29,16
20170101|2016-10-19 07:00,19,18.3,18.3,18.21,18.24,95
20170101|2016-10-19 07:30,19,18.23,18.24,18.16,18.22,106
20170101|2016-10-19 08:00,19,18.2,18.23,18.1,18.15,878
20170101|2016-10-19 08:30,19,18.12,18.3,18.1,18.18,2736
20170101|2016-10-19 09:00,19,18.2,18.25,18.15,18.16,1100
20170101|2016-10-19 09:30,19,18.15,18.15,18.05,18.09,887
20170101|2016-10-19 10:00,19,18.05,18.12,18.05,18.09,898
20170101|2016-10-19 10:30,19,18.09,18.1,18.05,18.08,121
20170101|2016-10-19 11:00,19,18.05,18.1,18.05,18.07,166
20170101|2016-10-19 11:30,19,18.09,18.1,18.02,18.07,1414
20170101|2016-10-19 12:00,19,18.07,18.08,18.02,18.05,941
20170101|2016-10-19 12:30,19,18.02,18.1,18,18.03,616
20170101|2016-10-19 13:00,19,18.03,18.05,18,18.05,327
20170101|2016-10-19 13:30,19,18,18.1,18,18.1,364
20170101|2016-10-19 14:00,19,18.1,18.1,18.05,18.08,455
20170101|2016-10-19 14:30,19,18.1,18.15,18.05,18.1,1665
20170101|2016-10-19 15:00,19,18.12,18.18,18.1,18.11,1728
20170101|2016-10-19 15:30,20,18.15,18.15,18.1,18.1,52
20170101|2016-10-19 16:30,20,18.1,18.13,18.1,18.13,7
20170101|2016-10-19 17:00,20,18.1,18.1,18.1,18.1,2
20170101|2016-10-19 17:30,20,18.1,18.1,18.1,18.1,29
20170101|2016-10-19 18:00,20,18.15,18.15,18.1,18.13,58
20170101|2016-10-19 18:30,20,18.11,18.11,18.11,18.11,2
20170101|2016-10-19 19:00,20,18.1,18.12,18.1,18.12,32
20170101|2016-10-19 20:00,20,18.14,18.14,18.1,18.1,26
20170101|2016-10-19 21:30,20,18.13,18.15,18.13,18.15,2
20170101|2016-10-19 22:00,20,18.1,18.13,18.1,18.1,36
20170101|2016-10-19 23:00,20,18.08,18.08,18.07,18.07,2
20170101|2016-10-19 23:30,20,18.1,18.1,18.1,18.1,16
20170101|2016-10-20 00:00,20,18.13,18.13,18.1,18.13,5
20170101|2016-10-20 01:00,20,18.12,18.14,18.12,18.12,15
20170101|2016-10-20 02:00,20,18.1,18.1,18.1,18.1,8
20170101|2016-10-20 02:30,20,18.09,18.09,18.05,18.06,72
20170101|2016-10-20 03:00,20,18.05,18.07,18.05,18.05,52
20170101|2016-10-20 03:30,20,18.09,18.09,18.07,18.07,14
20170101|2016-10-20 04:00,20,18.07,18.07,18.07,18.07,1
20170101|2016-10-20 04:30,20,18.07,18.1,18.05,18.1,57
20170101|2016-10-20 05:00,20,18.1,18.1,18.1,18.1,1
20170101|2016-10-20 06:00,20,18.1,18.1,18.1,18.1,3
20170101|2016-10-20 06:30,20,18.07,18.1,18.07,18.09,38
20170101|2016-10-20 07:00,20,18.09,18.19,18.07,18.15,161
20170101|2016-10-20 07:30,20,18.19,18.25,18.15,18.15,452
20170101|2016-10-20 08:00,20,18.15,18.2,18.1,18.15,176
20170101|2016-10-20 08:30,20,18.15,18.25,18.08,18.09,1537
20170101|2016-10-20 09:00,20,18.13,18.15,18.04,18.12,514
20170101|2016-10-20 09:30,20,18.15,18.34,18.14,18.27,1197
20170101|2016-10-20 10:00,20,18.28,18.35,18.23,18.28,815
20170101|2016-10-20 10:30,20,18.28,18.33,18.16,18.17,475
20170101|2016-10-20 11:00,20,18.18,18.19,18.1,18.14,1003
20170101|2016-10-20 11:30,20,18.14,18.15,18.05,18.09,441
20170101|2016-10-20 12:00,20,18.09,18.1,18.03,18.08,604
20170101|2016-10-20 12:30,20,18.08,18.18,18,18.14,710
20170101|2016-10-20 13:00,20,18.14,18.14,18.08,18.09,461
20170101|2016-10-20 13:30,20,18.09,18.1,18,18.04,386
20170101|2016-10-20 14:00,20,18.04,18.09,18,18.07,763
20170101|2016-10-20 14:30,20,18.09,18.14,18.02,18.09,2217
20170101|2016-10-20 15:00,20,18.08,18.11,18,18.05,1716
20170101|2016-10-20 15:30,21,18.01,18.05,18,18,241
20170101|2016-10-20 16:00,21,18.05,18.05,18.05,18.05,1
20170101|2016-10-20 17:00,21,18.05,18.1,18.05,18.1,156
20170101|2016-10-20 17:30,21,18.06,18.1,18.05,18.1,18
20170101|2016-10-20 18:00,21,18.06,18.07,18.05,18.07,57
20170101|2016-10-20 18:30,21,18.05,18.07,18.05,18.05,7
20170101|2016-10-20 19:00,21,18.09,18.14,18.09,18.14,40
20170101|2016-10-20 20:30,21,18.1,18.12,18.1,18.12,8
20170101|2016-10-20 21:30,21,18.15,18.15,18.15,18.15,3
20170101|2016-10-20 22:00,21,18.15,18.2,18.15,18.2,74
20170101|2016-10-20 23:00,21,18.18,18.18,18.18,18.18,15
20170101|2016-10-21 00:00,21,18.19,18.19,18.18,18.18,11
20170101|2016-10-21 00:30,21,18.2,18.21,18.2,18.21,4
20170101|2016-10-21 01:00,21,18.2,18.2,18.18,18.18,6
20170101|2016-10-21 01:30,21,18.15,18.15,18.14,18.14,10
20170101|2016-10-21 02:00,21,18.15,18.15,18.15,18.15,3
20170101|2016-10-21 02:30,21,18.14,18.21,18.14,18.2,51
20170101|2016-10-21 03:00,21,18.15,18.16,18.15,18.15,37
20170101|2016-10-21 03:30,21,18.18,18.2,18.18,18.2,32
20170101|2016-10-21 04:00,21,18.2,18.2,18.16,18.16,18
20170101|2016-10-21 04:30,21,18.15,18.15,18.1,18.1,16
20170101|2016-10-21 05:30,21,18.18,18.18,18.15,18.18,54
20170101|2016-10-21 06:00,21,18.15,18.15,18.1,18.1,43
20170101|2016-10-21 06:30,21,18.14,18.14,18.1,18.1,36
20170101|2016-10-21 07:00,21,18.1,18.14,18.08,18.14,40
20170101|2016-10-21 07:30,21,18.1,18.15,18.08,18.15,168
20170101|2016-10-21 08:00,21,18.16,18.28,18.15,18.2,430
20170101|2016-10-21 08:30,21,18.18,18.23,18.1,18.14,1452
20170101|2016-10-21 09:00,21,18.1,18.19,18.05,18.08,1011
20170101|2016-10-21 09:30,21,18.05,18.08,18,18.05,893
20170101|2016-10-21 10:00,21,18.05,18.08,18,18.03,618
20170101|2016-10-21 10:30,21,18,18.05,17.97,17.98,876
20170101|2016-10-21 11:00,21,17.98,18,17.95,17.98,402
20170101|2016-10-21 11:30,21,17.95,18,17.9,17.95,1357
20170101|2016-10-21 12:00,21,17.95,17.95,17.85,17.94,1212
20170101|2016-10-21 12:30,21,17.94,17.95,17.85,17.89,854
20170101|2016-10-21 13:00,21,17.89,17.95,17.87,17.89,455
20170101|2016-10-21 13:30,21,17.89,17.9,17.85,17.87,831
20170101|2016-10-21 14:00,21,17.87,17.9,17.8,17.87,1072
20170101|2016-10-21 14:30,21,17.9,17.9,17.8,17.9,1648
20170101|2016-10-21 15:00,21,17.85,17.9,17.75,17.87,2083
20170101|2016-10-23 17:00,24,17.85,17.88,17.78,17.8,97
20170101|2016-10-23 17:30,24,17.8,17.83,17.8,17.8,5
20170101|2016-10-23 18:00,24,17.81,17.81,17.81,17.81,2
20170101|2016-10-23 18:30,24,17.83,17.88,17.83,17.87,32
20170101|2016-10-23 19:00,24,17.87,17.91,17.87,17.9,39
20170101|2016-10-23 19:30,24,17.87,17.88,17.87,17.88,4
20170101|2016-10-23 20:00,24,17.91,17.92,17.9,17.9,27
20170101|2016-10-23 20:30,24,17.9,17.9,17.88,17.9,5
20170101|2016-10-23 22:00,24,17.88,17.88,17.88,17.88,1
20170101|2016-10-23 23:00,24,17.88,17.88,17.88,17.88,2
20170101|2016-10-24 01:00,24,17.8,17.8,17.8,17.8,5
20170101|2016-10-24 01:30,24,17.82,17.84,17.8,17.8,7
20170101|2016-10-24 02:00,24,17.8,17.8,17.6,17.64,107
20170101|2016-10-24 02:30,24,17.64,17.65,17.58,17.6,85
20170101|2016-10-24 03:00,24,17.6,17.63,17.6,17.63,33
20170101|2016-10-24 03:30,24,17.63,17.65,17.58,17.65,77
20170101|2016-10-24 04:00,24,17.63,17.63,17.6,17.63,52
20170101|2016-10-24 04:30,24,17.6,17.63,17.6,17.63,10
20170101|2016-10-24 05:30,24,17.62,17.63,17.6,17.63,96
20170101|2016-10-24 06:00,24,17.65,17.65,17.65,17.65,34
20170101|2016-10-24 06:30,24,17.63,17.63,17.63,17.63,3
20170101|2016-10-24 07:00,24,17.6,17.65,17.6,17.65,34
20170101|2016-10-24 07:30,24,17.65,17.65,17.62,17.62,21
20170101|2016-10-24 08:00,24,17.63,17.68,17.6,17.62,173
20170101|2016-10-24 08:30,24,17.63,17.63,17.45,17.47,1306
20170101|2016-10-24 09:00,24,17.47,17.57,17.45,17.57,1165
20170101|2016-10-24 09:30,24,17.57,17.59,17.49,17.52,1400
20170101|2016-10-24 10:00,24,17.5,17.53,17.45,17.53,575
20170101|2016-10-24 10:30,24,17.52,17.55,17.47,17.53,549
20170101|2016-10-24 11:00,24,17.53,17.6,17.5,17.55,388
20170101|2016-10-24 11:30,24,17.58,17.6,17.5,17.53,317
20170101|2016-10-24 12:00,24,17.53,17.55,17.48,17.49,405
20170101|2016-10-24 12:30,24,17.49,17.53,17.48,17.49,633
20170101|2016-10-24 13:00,24,17.48,17.53,17.45,17.49,278
20170101|2016-10-24 13:30,24,17.49,17.5,17.4,17.48,696
20170101|2016-10-24 14:00,24,17.48,17.5,17.45,17.5,339
20170101|2016-10-24 14:30,24,17.48,17.55,17.45,17.48,1135
20170101|2016-10-24 15:00,24,17.48,17.5,17.4,17.47,1261
20170101|2016-10-24 15:30,25,17.45,17.45,17.4,17.4,696
20170101|2016-10-24 16:00,25,17.42,17.42,17.4,17.4,38
20170101|2016-10-24 16:30,25,17.42,17.43,17.42,17.43,3
20170101|2016-10-24 17:00,25,17.45,17.45,17.45,17.45,2
20170101|2016-10-24 19:00,25,17.42,17.42,17.42,17.42,1
20170101|2016-10-24 20:00,25,17.42,17.42,17.42,17.42,4
20170101|2016-10-24 20:30,25,17.44,17.44,17.43,17.43,6
20170101|2016-10-24 21:00,25,17.43,17.43,17.42,17.42,2
20170101|2016-10-24 22:30,25,17.4,17.42,17.37,17.37,51
20170101|2016-10-24 23:00,25,17.37,17.37,17.37,17.37,1
20170101|2016-10-24 23:30,25,17.37,17.4,17.37,17.4,3
20170101|2016-10-25 01:30,25,17.37,17.37,17.37,17.37,2
20170101|2016-10-25 02:00,25,17.4,17.4,17.4,17.4,7
20170101|2016-10-25 02:30,25,17.4,17.4,17.37,17.37,54
20170101|2016-10-25 03:00,25,17.37,17.37,17.37,17.37,3
20170101|2016-10-25 03:30,25,17.38,17.39,17.37,17.38,11
20170101|2016-10-25 04:30,25,17.4,17.4,17.37,17.37,8
20170101|2016-10-25 05:00,25,17.38,17.4,17.38,17.4,2
20170101|2016-10-25 05:30,25,17.4,17.42,17.4,17.42,17
20170101|2016-10-25 06:00,25,17.42,17.42,17.4,17.4,16
20170101|2016-10-25 06:30,25,17.4,17.41,17.4,17.4,36
20170101|2016-10-25 07:00,25,17.4,17.4,17.37,17.4,48
20170101|2016-10-25 08:00,25,17.4,17.5,17.4,17.41,227
20170101|2016-10-25 08:30,25,17.44,17.53,17.39,17.47,1718
20170101|2016-10-25 09:00,25,17.48,17.5,17.43,17.5,860
20170101|2016-10-25 09:30,25,17.48,17.65,17.48,17.58,1062
20170101|2016-10-25 10:00,25,17.58,17.6,17.5,17.56,717
20170101|2016-10-25 10:30,25,17.56,17.63,17.55,17.63,571
20170101|2016-10-25 11:00,25,17.63,17.7,17.6,17.65,828
20170101|2016-10-25 11:30,25,17.68,17.7,17.53,17.55,690
20170101|2016-10-25 12:00,25,17.55,17.6,17.5,17.54,321
20170101|2016-10-25 12:30,25,17.54,17.55,17.45,17.47,380
20170101|2016-10-25 13:00,25,17.47,17.5,17.45,17.47,246
20170101|2016-10-25 13:30,25,17.47,17.53,17.45,17.5,1141
20170101|2016-10-25 14:00,25,17.51,17.51,17.45,17.49,998
20170101|2016-10-25 14:30,25,17.49,17.57,17.45,17.52,1535
20170101|2016-10-25 15:00,25,17.54,17.58,17.45,17.57,2728
20170101|2016-10-25 15:30,26,17.55,17.6,17.5,17.55,345
20170101|2016-10-25 16:00,26,17.57,17.62,17.57,17.62,169
20170101|2016-10-25 17:00,26,17.6,17.65,17.6,17.62,39
20170101|2016-10-25 17:30,26,17.65,17.65,17.65,17.65,1
20170101|2016-10-25 18:30,26,17.64,17.65,17.64,17.65,2
20170101|2016-10-25 19:00,26,17.65,17.67,17.65,17.67,26
20170101|2016-10-25 19:30,26,17.67,17.7,17.67,17.67,56
20170101|2016-10-25 20:00,26,17.68,17.68,17.68,17.68,6
20170101|2016-10-25 20:30,26,17.7,17.7,17.7,17.7,15
20170101|2016-10-25 21:00,26,17.69,17.69,17.69,17.69,7
20170101|2016-10-25 21:30,26,17.67,17.67,17.66,17.67,13
20170101|2016-10-25 22:30,26,17.65,17.65,17.65,17.65,1
20170101|2016-10-25 23:00,26,17.66,17.66,17.66,17.66,3
20170101|2016-10-25 23:30,26,17.66,17.7,17.66,17.67,24
20170101|2016-10-26 00:00,26,17.66,17.67,17.66,17.67,3
20170101|2016-10-26 00:30,26,17.66,17.67,17.66,17.67,6
20170101|2016-10-26 01:00,26,17.65,17.67,17.65,17.67,9
20170101|2016-10-26 01:30,26,17.65,17.67,17.62,17.62,12
20170101|2016-10-26 02:00,26,17.62,17.7,17.62,17.7,43
20170101|2016-10-26 02:30,26,17.7,17.7,17.7,17.7,12
20170101|2016-10-26 03:00,26,17.69,17.72,17.69,17.72,36
20170101|2016-10-26 03:30,26,17.72,17.75,17.72,17.75,14
20170101|2016-10-26 04:00,26,17.75,17.85,17.75,17.8,83
20170101|2016-10-26 04:30,26,17.8,17.8,17.79,17.79,24
20170101|2016-10-26 05:00,26,17.76,17.8,17.75,17.75,14
20170101|2016-10-26 05:30,26,17.76,17.76,17.74,17.75,19
20170101|2016-10-26 06:00,26,17.75,17.75,17.74,17.75,14
20170101|2016-10-26 06:30,26,17.75,17.75,17.72,17.72,72
20170101|2016-10-26 07:00,26,17.7,17.7,17.67,17.67,39
20170101|2016-10-26 07:30,26,17.67,17.7,17.67,17.7,21
20170101|2016-10-26 08:00,26,17.69,17.8,17.69,17.74,191
20170101|2016-10-26 08:30,26,17.75,17.79,17.63,17.75,1342
20170101|2016-10-26 09:00,26,17.77,17.8,17.67,17.79,1686
20170101|2016-10-26 09:30,26,17.75,17.75,17.57,17.57,1826
20170101|2016-10-26 10:00,26,17.57,17.62,17.54,17.58,777
20170101|2016-10-26 10:30,26,17.58,17.67,17.55,17.65,556
20170101|2016-10-26 11:00,26,17.65,17.7,17.62,17.68,349
20170101|2016-10-26 11:30,26,17.65,17.7,17.63,17.68,643
20170101|2016-10-26 12:00,26,17.7,17.77,17.65,17.7,624
20170101|2016-10-26 12:30,26,17.72,17.8,17.72,17.77,623
20170101|2016-10-26 13:00,26,17.75,17.8,17.7,17.72,435
20170101|2016-10-26 13:30,26,17.74,17.75,17.63,17.69,641
20170101|2016-10-26 14:00,26,17.68,17.74,17.67,17.68,744
20170101|2016-10-26 14:30,26,17.68,17.78,17.65,17.73,1200
20170101|2016-10-26 15:00,26,17.73,17.85,17.7,17.8,1081
20170101|2016-10-26 15:30,27,17.8,17.83,17.78,17.78,208
20170101|2016-10-26 16:00,27,17.83,17.83,17.8,17.8,11
20170101|2016-10-26 16:30,27,17.8,17.8,17.8,17.8,1
20170101|2016-10-26 17:00,27,17.79,17.84,17.79,17.84,13
20170101|2016-10-26 19:00,27,17.8,17.84,17.8,17.84,19
20170101|2016-10-26 19:30,27,17.82,17.83,17.82,17.83,14
20170101|2016-10-26 20:00,27,17.8,17.8,17.79,17.8,9
20170101|2016-10-26 20:30,27,17.78,17.8,17.75,17.8,95
20170101|2016-10-26 22:00,27,17.83,17.83,17.83,17.83,11
20170101|2016-10-26 23:00,27,17.81,17.81,17.81,17.81,2
20170101|2016-10-26 23:30,27,17.81,17.81,17.8,17.81,7
20170101|2016-10-27 00:00,27,17.83,17.88,17.83,17.85,52
20170101|2016-10-27 00:30,27,17.85,17.86,17.8,17.81,34
20170101|2016-10-27 01:00,27,17.81,17.81,17.8,17.81,10
20170101|2016-10-27 01:30,27,17.8,17.8,17.75,17.75,45
20170101|2016-10-27 02:00,27,17.78,17.84,17.78,17.84,50
20170101|2016-10-27 02:30,27,17.8,17.8,17.7,17.71,33
20170101|2016-10-27 03:00,27,17.71,17.73,17.6,17.65,169
20170101|2016-10-27 03:30,27,17.65,17.8,17.63,17.8,61
20170101|2016-10-27 04:00,27,17.8,17.83,17.78,17.78,20
20170101|2016-10-27 04:30,27,17.78,17.78,17.75,17.75,10
20170101|2016-10-27 05:00,27,17.75,17.75,17.69,17.7,81
20170101|2016-10-27 05:30,27,17.69,17.69,17.63,17.67,42
20170101|2016-10-27 06:00,27,17.65,17.65,17.62,17.65,60
20170101|2016-10-27 06:30,27,17.64,17.65,17.64,17.65,29
20170101|2016-10-27 07:00,27,17.65,17.65,17.59,17.62,107
20170101|2016-10-27 07:30,27,17.62,17.63,17.6,17.6,180
20170101|2016-10-27 08:00,27,17.6,17.62,17.57,17.6,164
20170101|2016-10-27 08:30,27,17.6,17.75,17.6,17.69,1009
20170101|2016-10-27 09:00,27,17.65,17.95,17.64,17.87,1470
20170101|2016-10-27 09:30,27,17.88,17.91,17.77,17.82,1462
20170101|2016-10-27 10:00,27,17.83,17.87,17.75,17.77,749
20170101|2016-10-27 10:30,27,17.78,17.85,17.72,17.74,860
20170101|2016-10-27 11:00,27,17.74,17.8,17.73,17.8,392
20170101|2016-10-27 11:30,27,17.79,17.98,17.78,17.93,678
20170101|2016-10-27 12:00,27,17.93,17.95,17.87,17.88,563
20170101|2016-10-27 12:30,27,17.88,17.89,17.83,17.88,627
20170101|2016-10-27 13:00,27,17.88,17.89,17.82,17.84,395
20170101|2016-10-27 13:30,27,17.84,17.94,17.83,17.94,371
20170101|2016-10-27 14:00,27,17.94,18.08,17.88,18.01,2019
20170101|2016-10-27 14:30,27,18.04,18.04,17.95,17.99,1092
20170101|2016-10-27 15:00,27,17.99,18.2,17.99,18.2,2386
20170101|2016-10-27 15:30,28,18.15,18.15,18,18,255
20170101|2016-10-27 16:00,28,18.04,18.05,18.04,18.05,32
20170101|2016-10-27 16:30,28,18.04,18.04,18.04,18.04,1
20170101|2016-10-27 17:30,28,18.03,18.03,18.03,18.03,8
20170101|2016-10-27 18:00,28,18.05,18.05,18.04,18.04,9
20170101|2016-10-27 18:30,28,18.04,18.04,18.02,18.02,5
20170101|2016-10-27 19:00,28,18.05,18.05,18.05,18.05,2
20170101|2016-10-27 19:30,28,18.05,18.05,18.05,18.05,5
20170101|2016-10-27 20:00,28,18.05,18.08,18.05,18.08,10
20170101|2016-10-27 20:30,28,18.05,18.05,18.02,18.02,5
20170101|2016-10-27 22:00,28,18.05,18.05,18.05,18.05,1
20170101|2016-10-27 22:30,28,18.07,18.07,18.07,18.07,2
20170101|2016-10-27 23:30,28,18.05,18.05,18.05,18.05,2
20170101|2016-10-28 00:30,28,18.07,18.1,18.06,18.1,17
20170101|2016-10-28 01:00,28,18.05,18.07,18.05,18.07,14
20170101|2016-10-28 01:30,28,18.08,18.13,18.07,18.1,58
20170101|2016-10-28 02:00,28,18.13,18.25,18.13,18.2,342
20170101|2016-10-28 02:30,28,18.2,18.23,18.2,18.2,66
20170101|2016-10-28 03:00,28,18.15,18.29,18.15,18.29,120
20170101|2016-10-28 03:30,28,18.27,18.37,18.22,18.22,519
20170101|2016-10-28 04:00,28,18.24,18.24,18.12,18.13,134
20170101|2016-10-28 04:30,28,18.15,18.15,18.1,18.12,84
20170101|2016-10-28 05:00,28,18.12,18.15,18.11,18.11,45
20170101|2016-10-28 05:30,28,18.1,18.14,18.07,18.12,137
20170101|2016-10-28 06:00,28,18.1,18.12,18.07,18.07,18
20170101|2016-10-28 06:30,28,18.07,18.13,18.07,18.07,69
20170101|2016-10-28 07:00,28,18.07,18.07,18.01,18.07,84
20170101|2016-10-28 07:30,28,18.07,18.12,17.98,17.99,640
20170101|2016-10-28 08:00,28,17.95,18.12,17.95,18.05,573
20170101|2016-10-28 08:30,28,18.05,18.19,18.04,18.08,1721
20170101|2016-10-28 09:00,28,18.05,18.18,18.05,18.05,1364
20170101|2016-10-28 09:30,28,18.09,18.09,17.95,18.03,1027
20170101|2016-10-28 10:00,28,18.01,18.09,18,18.05,953
20170101|2016-10-28 10:30,28,18.04,18.09,18,18.08,536
20170101|2016-10-28 11:00,28,18.05,18.05,17.92,17.98,521
20170101|2016-10-28 11:30,28,17.95,18,17.9,17.98,779
20170101|2016-10-28 12:00,28,17.95,18.32,17.93,18.32,3208
20170101|2016-10-28 12:30,28,18.34,18.54,18.27,18.43,5309
20170101|2016-10-28 13:00,28,18.41,18.5,18.17,18.21,3326
20170101|2016-10-28 13:30,28,18.22,18.33,18.17,18.18,2008
20170101|2016-10-28 14:00,28,18.19,18.39,18.15,18.23,2213
20170101|2016-10-28 14:30,28,18.23,18.45,18.23,18.4,1741
20170101|2016-10-28 15:00,28,18.39,18.39,18.25,18.35,2147
20170101|2016-10-30 17:00,31,18.35,18.49,18.35,18.4,327
20170101|2016-10-30 17:30,31,18.43,18.43,18.4,18.42,141
20170101|2016-10-30 18:00,31,18.4,18.42,18.4,18.42,4
20170101|2016-10-30 18:30,31,18.4,18.43,18.38,18.38,62
20170101|2016-10-30 19:00,31,18.4,18.4,18.39,18.39,3
20170101|2016-10-30 19:30,31,18.44,18.44,18.43,18.44,23
20170101|2016-10-30 20:00,31,18.44,18.44,18.4,18.4,9
20170101|2016-10-30 21:00,31,18.4,18.4,18.3,18.35,77
20170101|2016-10-30 21:30,31,18.35,18.35,18.29,18.3,17
20170101|2016-10-30 22:00,31,18.25,18.25,18.2,18.2,35
20170101|2016-10-30 22:30,31,18.25,18.25,18.25,18.25,1
20170101|2016-10-30 23:00,31,18.25,18.26,18.25,18.25,11
20170101|2016-10-31 00:00,31,18.2,18.2,18.2,18.2,4
20170101|2016-10-31 00:30,31,18.2,18.2,18.2,18.2,2
20170101|2016-10-31 01:00,31,18.2,18.2,18.2,18.2,1
20170101|2016-10-31 01:30,31,18.18,18.23,18.18,18.18,11
20170101|2016-10-31 02:00,31,18.23,18.25,18.2,18.2,13
20170101|2016-10-31 02:30,31,18.25,18.25,18.25,18.25,3
20170101|2016-10-31 03:00,31,18.25,18.27,18.2,18.25,227
20170101|2016-10-31 03:30,31,18.25,18.27,18.22,18.27,50
20170101|2016-10-31 04:00,31,18.3,18.33,18.25,18.33,84
20170101|2016-10-31 04:30,31,18.35,18.35,18.3,18.3,67
20170101|2016-10-31 05:00,31,18.3,18.3,18.25,18.25,26
20170101|2016-10-31 05:30,31,18.3,18.3,18.3,18.3,3
20170101|2016-10-31 06:30,31,18.34,18.34,18.3,18.3,45
20170101|2016-10-31 07:00,31,18.3,18.35,18.3,18.33,32
20170101|2016-10-31 07:30,31,18.31,18.31,18.25,18.26,180
20170101|2016-10-31 08:00,31,18.28,18.28,18.25,18.25,5
20170101|2016-10-31 08:30,31,18.3,18.44,18.25,18.4,1599
20170101|2016-10-31 09:00,31,18.44,18.44,18.25,18.29,1164
20170101|2016-10-31 09:30,31,18.3,18.43,18.29,18.4,582
20170101|2016-10-31 10:00,31,18.4,18.43,18.3,18.3,819
20170101|2016-10-31 10:30,31,18.29,18.35,18.25,18.31,588
20170101|2016-10-31 11:00,31,18.33,18.39,18.25,18.36,1114
20170101|2016-10-31 11:30,31,18.37,18.4,18.3,18.38,574
20170101|2016-10-31 12:00,31,18.38,18.43,18.35,18.43,300
20170101|2016-10-31 12:30,31,18.43,18.45,18.4,18.43,537
20170101|2016-10-31 13:00,31,18.42,18.59,18.42,18.56,920
20170101|2016-10-31 13:30,31,18.57,18.57,18.45,18.5,802
20170101|2016-10-31 14:00,31,18.51,18.54,18.4,18.45,751
20170101|2016-10-31 14:30,31,18.44,18.5,18.4,18.46,2192
20170101|2016-10-31 15:00,31,18.45,18.5,18.4,18.49,3160
20170101|2016-10-31 15:30,1,18.5,18.5,18.4,18.4,615
20170101|2016-10-31 16:00,1,18.45,18.47,18.44,18.47,36
20170101|2016-10-31 16:30,1,18.5,18.5,18.45,18.47,8
20170101|2016-10-31 17:00,1,18.45,18.45,18.45,18.45,4
20170101|2016-10-31 17:30,1,18.45,18.47,18.43,18.47,54
20170101|2016-10-31 18:00,1,18.45,18.47,18.43,18.47,82
20170101|2016-10-31 18:30,1,18.47,18.47,18.47,18.47,52
20170101|2016-10-31 19:00,1,18.47,18.47,18.47,18.47,1
20170101|2016-10-31 19:30,1,18.47,18.49,18.45,18.48,55
20170101|2016-10-31 20:00,1,18.45,18.48,18.43,18.43,10
20170101|2016-10-31 20:30,1,18.4,18.4,18.4,18.4,13
20170101|2016-10-31 21:00,1,18.4,18.41,18.39,18.41,8
20170101|2016-10-31 21:30,1,18.38,18.38,18.34,18.35,42
20170101|2016-10-31 22:30,1,18.34,18.35,18.31,18.35,4
20170101|2016-10-31 23:30,1,18.35,18.35,18.3,18.3,8
20170101|2016-11-01 00:00,1,18.33,18.33,18.33,18.33,1
20170101|2016-11-01 01:30,1,18.34,18.34,18.33,18.34,73
20170101|2016-11-01 02:00,1,18.34,18.35,18.3,18.35,89
20170101|2016-11-01 02:30,1,18.35,18.4,18.35,18.4,131
20170101|2016-11-01 03:00,1,18.4,18.42,18.36,18.38,120
20170101|2016-11-01 03:30,1,18.36,18.45,18.36,18.45,79
20170101|2016-11-01 04:00,1,18.49,18.49,18.45,18.49,83
20170101|2016-11-01 04:30,1,18.5,18.53,18.45,18.45,86
20170101|2016-11-01 05:00,1,18.45,18.45,18.43,18.45,14
20170101|2016-11-01 05:30,1,18.45,18.46,18.44,18.46,54
20170101|2016-11-01 06:00,1,18.49,18.55,18.47,18.5,169
20170101|2016-11-01 06:30,1,18.52,18.55,18.52,18.55,8
20170101|2016-11-01 07:00,1,18.55,18.57,18.55,18.55,22
20170101|2016-11-01 07:30,1,18.55,18.55,18.52,18.53,31
20170101|2016-11-01 08:00,1,18.53,18.55,18.49,18.49,277
20170101|2016-11-01 08:30,1,18.5,18.7,18.48,18.7,1883
20170101|2016-11-01 09:00,1,18.68,18.85,18.63,18.84,1782
20170101|2016-11-01 09:30,1,18.82,18.96,18.76,18.79,2061
20170101|2016-11-01 10:00,1,18.76,18.85,18.74,18.8,1084
20170101|2016-11-01 10:30,1,18.78,19,18.78,18.95,1745
20170101|2016-11-01 11:00,1,18.95,19.1,18.91,19.05,1033
20170101|2016-11-01 11:30,1,19.05,19.09,18.95,19,1036
20170101|2016-11-01 12:00,1,19.04,19.08,18.98,19,1046
20170101|2016-11-01 12:30,1,19,19.23,18.98,19.14,1022
20170101|2016-11-01 13:00,1,19.14,19.25,19.01,19.05,1702
20170101|2016-11-01 13:30,1,19.03,19.15,18.95,19.11,1669
20170101|2016-11-01 14:00,1,19.15,19.25,18.97,18.98,2681
20170101|2016-11-01 14:30,1,18.98,19.05,18.7,18.74,3398
20170101|2016-11-01 15:00,1,18.73,18.9,18.68,18.88,1886
20170101|2016-11-01 15:30,2,18.85,18.87,18.8,18.8,434
20170101|2016-11-01 16:00,2,18.85,18.85,18.83,18.85,14
20170101|2016-11-01 16:30,2,18.86,18.86,18.86,18.86,4
20170101|2016-11-01 17:00,2,18.85,18.88,18.85,18.88,68
20170101|2016-11-01 17:30,2,18.88,18.88,18.8,18.8,119
20170101|2016-11-01 18:00,2,18.84,18.84,18.79,18.84,161
20170101|2016-11-01 18:30,2,18.83,18.83,18.8,18.83,71
20170101|2016-11-01 19:00,2,18.82,18.85,18.77,18.82,125
20170101|2016-11-01 19:30,2,18.8,18.8,18.75,18.77,79
20170101|2016-11-01 20:00,2,18.78,18.85,18.78,18.85,97
20170101|2016-11-01 20:30,2,18.82,18.9,18.82,18.85,49
20170101|2016-11-01 21:00,2,18.85,18.91,18.85,18.91,221
20170101|2016-11-01 21:30,2,18.9,18.94,18.9,18.94,20
20170101|2016-11-01 22:00,2,18.94,18.99,18.93,18.93,102
20170101|2016-11-01 22:30,2,18.93,18.97,18.92,18.97,94
20170101|2016-11-01 23:00,2,18.97,19,18.93,18.97,46
20170101|2016-11-01 23:30,2,18.97,19.04,18.97,19.04,30
20170101|2016-11-02 00:00,2,19,19,19,19,7
20170101|2016-11-02 00:30,2,18.97,18.97,18.97,18.97,16
20170101|2016-11-02 01:00,2,18.97,19.02,18.97,19,8
20170101|2016-11-02 01:30,2,19,19,19,19,5
20170101|2016-11-02 02:00,2,18.97,18.97,18.88,18.9,206
20170101|2016-11-02 02:30,2,18.91,18.95,18.85,18.92,113
20170101|2016-11-02 03:00,2,18.92,19.01,18.92,18.95,138
20170101|2016-11-02 03:30,2,18.98,19.05,18.93,18.93,114
20170101|2016-11-02 04:00,2,18.93,18.93,18.85,18.9,94
20170101|2016-11-02 04:30,2,18.9,18.9,18.8,18.8,110
20170101|2016-11-02 05:00,2,18.81,18.85,18.8,18.82,196
20170101|2016-11-02 05:30,2,18.83,18.86,18.81,18.85,99
20170101|2016-11-02 06:00,2,18.8,18.82,18.7,18.72,566
20170101|2016-11-02 06:30,2,18.72,18.75,18.7,18.72,116
20170101|2016-11-02 07:00,2,18.72,18.83,18.72,18.8,358
20170101|2016-11-02 07:30,2,18.8,18.9,18.8,18.82,266
20170101|2016-11-02 08:00,2,18.82,18.86,18.77,18.83,283
20170101|2016-11-02 08:30,2,18.85,18.95,18.75,18.82,1994
20170101|2016-11-02 09:00,2,18.85,18.98,18.8,18.88,1135
20170101|2016-11-02 09:30,2,18.86,19.01,18.85,18.92,1617
20170101|2016-11-02 10:00,2,18.92,18.95,18.8,18.9,1050
20170101|2016-11-02 10:30,2,18.9,18.94,18.85,18.87,1052
20170101|2016-11-02 11:00,2,18.9,18.9,18.8,18.9,548
20170101|2016-11-02 11:30,2,18.87,18.95,18.85,18.93,715
20170101|2016-11-02 12:00,2,18.93,19.05,18.85,19,773
20170101|2016-11-02 12:30,2,18.99,19,18.85,18.88,600
20170101|2016-11-02 13:00,2,18.87,19.04,18.65,18.79,1949
20170101|2016-11-02 13:30,2,18.75,18.85,18.68,18.82,1032
20170101|2016-11-02 14:00,2,18.84,18.85,18.73,18.75,909
20170101|2016-11-02 14:30,2,18.75,19,18.75,18.94,1398
20170101|2016-11-02 15:00,2,18.92,19.12,18.92,19.1,2161
20170101|2016-11-02 15:30,3,19.1,19.2,19.05,19.15,250
20170101|2016-11-02 16:00,3,19.15,19.23,19.14,19.23,53
20170101|2016-11-02 16:30,3,19.25,19.29,19.22,19.24,153
20170101|2016-11-02 17:00,3,19.25,19.25,19.17,19.17,24
20170101|2016-11-02 17:30,3,19.19,19.19,19.19,19.19,1
20170101|2016-11-02 18:00,3,19.15,19.16,19.1,19.1,18
20170101|2016-11-02 18:30,3,19.14,19.14,19.1,19.1,4
20170101|2016-11-02 19:00,3,19.12,19.12,19.1,19.1,18
20170101|2016-11-02 19:30,3,19.15,19.15,19.13,19.13,12
20170101|2016-11-02 20:00,3,19.1,19.1,19.1,19.1,5
20170101|2016-11-02 20:30,3,19.1,19.13,19.1,19.1,38
20170101|2016-11-02 21:00,3,19.1,19.12,19.1,19.11,3
20170101|2016-11-02 21:30,3,19.15,19.24,19.13,19.24,29
20170101|2016-11-02 22:00,3,19.25,19.35,19.25,19.3,114
20170101|2016-11-02 22:30,3,19.3,19.33,19.28,19.28,21
20170101|2016-11-02 23:00,3,19.3,19.3,19.23,19.28,11
20170101|2016-11-02 23:30,3,19.2,19.2,19.15,19.18,55
20170101|2016-11-03 00:00,3,19.2,19.25,19.2,19.2,6
20170101|2016-11-03 00:30,3,19.2,19.2,19.2,19.2,3
20170101|2016-11-03 01:30,3,19.2,19.23,19.2,19.23,7
20170101|2016-11-03 02:00,3,19.25,19.28,19.25,19.26,29
20170101|2016-11-03 02:30,3,19.26,19.28,19.21,19.25,36
20170101|2016-11-03 03:00,3,19.25,19.27,19.13,19.15,101
20170101|2016-11-03 03:30,3,19.15,19.19,19.1,19.15,17
20170101|2016-11-03 04:00,3,19.15,19.15,19.1,19.1,50
20170101|2016-11-03 04:30,3,19.09,19.1,19,19.03,108
20170101|2016-11-03 05:00,3,19.05,19.05,18.95,18.97,483
20170101|2016-11-03 05:30,3,18.95,19.02,18.92,18.92,511
20170101|2016-11-03 06:00,3,18.95,18.95,18.84,18.9,136
20170101|2016-11-03 06:30,3,18.85,18.9,18.85,18.85,55
20170101|2016-11-03 07:00,3,18.85,18.9,18.8,18.83,345
20170101|2016-11-03 07:30,3,18.85,18.95,18.83,18.9,112
20170101|2016-11-03 08:00,3,18.9,18.93,18.88,18.93,219
20170101|2016-11-03 08:30,3,18.95,19,18.85,18.99,2230
20170101|2016-11-03 09:00,3,19,19.09,18.95,19.02,2771
20170101|2016-11-03 09:30,3,19.05,19.07,18.95,19.03,991
20170101|2016-11-03 10:00,3,19.03,19.09,18.98,19.01,1840
20170101|2016-11-03 10:30,3,19,19.12,19,19.1,590
20170101|2016-11-03 11:00,3,19.1,19.25,19.05,19.2,1814
20170101|2016-11-03 11:30,3,19.23,19.37,19.21,19.32,2196
20170101|2016-11-03 12:00,3,19.34,19.37,19.23,19.25,844
20170101|2016-11-03 12:30,3,19.27,19.43,19.23,19.43,1819
20170101|2016-11-03 13:00,3,19.43,19.48,19.35,19.45,1553
20170101|2016-11-03 13:30,3,19.44,19.55,19.42,19.43,1325
20170101|2016-11-03 14:00,3,19.43,19.63,19.43,19.59,3193
20170101|2016-11-03 14:30,3,19.58,19.83,19.58,19.65,4137
20170101|2016-11-03 15:00,3,19.65,19.88,19.6,19.75,1854
20170101|2016-11-03 15:30,4,19.76,19.79,19.72,19.75,152
20170101|2016-11-03 16:00,4,19.79,19.79,19.75,19.75,44
20170101|2016-11-03 16:30,4,19.77,19.8,19.77,19.79,9
20170101|2016-11-03 17:00,4,19.75,19.82,19.75,19.82,75
20170101|2016-11-03 17:30,4,19.8,19.82,19.79,19.79,18
20170101|2016-11-03 18:00,4,19.8,19.8,19.75,19.75,24
20170101|2016-11-03 18:30,4,19.72,19.77,19.72,19.77,17
20170101|2016-11-03 19:00,4,19.75,19.78,19.7,19.7,18
20170101|2016-11-03 19:30,4,19.72,19.75,19.7,19.75,38
20170101|2016-11-03 20:00,4,19.72,19.72,19.65,19.68,85
20170101|2016-11-03 20:30,4,19.68,19.7,19.65,19.68,23
20170101|2016-11-03 21:00,4,19.68,19.68,19.62,19.65,54
20170101|2016-11-03 21:30,4,19.65,19.65,19.63,19.65,16
20170101|2016-11-03 22:00,4,19.66,19.66,19.64,19.64,28
20170101|2016-11-03 22:30,4,19.62,19.65,19.61,19.65,45
20170101|2016-11-03 23:00,4,19.65,19.65,19.65,19.65,43
20170101|2016-11-03 23:30,4,19.65,19.66,19.64,19.66,4
20170101|2016-11-04 00:00,4,19.66,19.66,19.65,19.65,18
20170101|2016-11-04 00:30,4,19.65,19.66,19.64,19.64,11
20170101|2016-11-04 01:00,4,19.61,19.65,19.61,19.61,22
20170101|2016-11-04 01:30,4,19.61,19.61,19.61,19.61,1
20170101|2016-11-04 02:00,4,19.65,19.67,19.61,19.65,118
20170101|2016-11-04 02:30,4,19.65,19.66,19.61,19.65,31
20170101|2016-11-04 03:00,4,19.65,19.73,19.6,19.72,175
20170101|2016-11-04 03:30,4,19.7,19.7,19.63,19.63,38
20170101|2016-11-04 04:00,4,19.65,19.73,19.65,19.73,35
20170101|2016-11-04 04:30,4,19.7,19.7,19.61,19.7,50
20170101|2016-11-04 05:00,4,19.7,19.74,19.7,19.7,32
20170101|2016-11-04 05:30,4,19.7,19.7,19.68,19.7,37
20170101|2016-11-04 06:00,4,19.72,19.73,19.68,19.7,25
20170101|2016-11-04 06:30,4,19.7,19.7,19.65,19.65,28
20170101|2016-11-04 07:00,4,19.68,19.69,19.61,19.69,233
20170101|2016-11-04 07:30,4,19.68,19.72,19.52,19.58,923
20170101|2016-11-04 08:00,4,19.58,19.6,19.5,19.53,669
20170101|2016-11-04 08:30,4,19.52,19.8,19.5,19.7,3441
20170101|2016-11-04 09:00,4,19.68,19.7,19.53,19.6,1860
20170101|2016-11-04 09:30,4,19.6,19.65,19.48,19.53,1773
20170101|2016-11-04 10:00,4,19.55,19.57,19.24,19.3,3583
20170101|2016-11-04 10:30,4,19.3,19.59,19.29,19.52,1663
20170101|2016-11-04 11:00,4,19.53,19.59,19.44,19.52,2011
20170101|2016-11-04 11:30,4,19.53,19.62,19.49,19.55,904
20170101|2016-11-04 12:00,4,19.53,19.57,19.36,19.39,867
20170101|2016-11-04 12:30,4,19.4,19.44,19.27,19.37,1619
20170101|2016-11-04 13:00,4,19.4,19.49,19.36,19.43,954
20170101|2016-11-04 13:30,4,19.44,19.73,19.43,19.7,1636
20170101|2016-11-04 14:00,4,19.7,19.82,19.6,19.67,1938
20170101|2016-11-04 14:30,4,19.68,19.8,19.65,19.72,2626
20170101|2016-11-04 15:00,4,19.71,19.8,19.55,19.75,2759
20170101|2016-11-06 17:00,7,19.3,19.3,18.23,18.24,1058
20170101|2016-11-06 17:30,7,18.24,18.4,18.17,18.4,237
20170101|2016-11-06 18:00,7,18.35,18.37,18.25,18.36,57
20170101|2016-11-06 18:30,7,18.4,18.45,18.3,18.45,228
20170101|2016-11-06 19:00,7,18.45,18.46,18.45,18.46,4
20170101|2016-11-06 19:30,7,18.45,18.5,18.44,18.45,87
20170101|2016-11-06 20:00,7,18.45,18.5,18.45,18.5,68
20170101|2016-11-06 20:30,7,18.5,18.55,18.5,18.55,4
20170101|2016-11-06 21:30,7,18.46,18.46,18.44,18.44,6
20170101|2016-11-06 22:30,7,18.45,18.45,18.45,18.45,44
20170101|2016-11-06 23:00,7,18.4,18.4,18.4,18.4,4
20170101|2016-11-06 23:30,7,18.41,18.41,18.41,18.41,12
20170101|2016-11-07 00:00,7,18.4,18.4,18.35,18.38,174
20170101|2016-11-07 00:30,7,18.4,18.41,18.4,18.4,22
20170101|2016-11-07 01:00,7,18.4,18.43,18.4,18.4,8
20170101|2016-11-07 01:30,7,18.43,18.43,18.39,18.39,174
20170101|2016-11-07 02:00,7,18.45,18.45,18.4,18.45,63
20170101|2016-11-07 02:30,7,18.45,18.48,18.35,18.35,154
20170101|2016-11-07 03:00,7,18.35,18.39,18.35,18.35,96
20170101|2016-11-07 03:30,7,18.35,18.47,18.32,18.47,191
20170101|2016-11-07 04:00,7,18.45,18.55,18.45,18.55,71
20170101|2016-11-07 04:30,7,18.55,18.57,18.5,18.5,75
20170101|2016-11-07 05:00,7,18.54,18.62,18.53,18.59,110
20170101|2016-11-07 05:30,7,18.57,18.64,18.55,18.6,187
20170101|2016-11-07 06:00,7,18.65,18.72,18.63,18.72,139
20170101|2016-11-07 06:30,7,18.7,18.75,18.67,18.73,115
20170101|2016-11-07 07:00,7,18.73,18.75,18.7,18.72,265
20170101|2016-11-07 07:30,7,18.7,18.8,18.7,18.8,206
20170101|2016-11-07 08:00,7,18.77,18.77,18.6,18.63,658
20170101|2016-11-07 08:30,7,18.6,18.75,18.45,18.55,3595
20170101|2016-11-07 09:00,7,18.52,18.56,18.4,18.43,1636
20170101|2016-11-07 09:30,7,18.43,18.5,18.35,18.4,2352
20170101|2016-11-07 10:00,7,18.4,18.49,18.35,18.44,1775
20170101|2016-11-07 10:30,7,18.44,18.44,18.25,18.29,1866
20170101|2016-11-07 11:00,7,18.28,18.35,18.2,18.28,1640
20170101|2016-11-07 11:30,7,18.28,18.34,18.25,18.3,975
20170101|2016-11-07 12:00,7,18.28,18.32,18.25,18.28,621
20170101|2016-11-07 12:30,7,18.28,18.3,18.13,18.17,1588
20170101|2016-11-07 13:00,7,18.16,18.2,18.05,18.12,1538
20170101|2016-11-07 13:30,7,18.12,18.24,18.06,18.15,1841
20170101|2016-11-07 14:00,7,18.18,18.25,18.09,18.12,1102
20170101|2016-11-07 14:30,7,18.1,18.15,17.95,17.97,2563
20170101|2016-11-07 15:00,7,17.99,18,17.65,17.7,3803
20170101|2016-11-07 15:30,8,17.7,17.72,17.63,17.7,572
20170101|2016-11-07 16:00,8,17.65,17.68,17.64,17.67,228
20170101|2016-11-07 16:30,8,17.65,17.69,17.65,17.65,58
20170101|2016-11-07 17:00,8,17.67,17.68,17.61,17.65,112
20170101|2016-11-07 17:30,8,17.7,17.72,17.65,17.7,132
20170101|2016-11-07 18:00,8,17.73,17.75,17.73,17.75,45
20170101|2016-11-07 18:30,8,17.78,17.78,17.74,17.75,48
20170101|2016-11-07 19:00,8,17.7,17.8,17.7,17.79,14
20170101|2016-11-07 19:30,8,17.78,17.9,17.78,17.83,75
20170101|2016-11-07 20:00,8,17.85,17.88,17.85,17.85,19
20170101|2016-11-07 20:30,8,17.8,17.8,17.8,17.8,45
20170101|2016-11-07 21:00,8,17.8,17.8,17.75,17.75,17
20170101|2016-11-07 22:00,8,17.75,17.75,17.75,17.75,12
20170101|2016-11-07 22:30,8,17.75,17.75,17.75,17.75,5
20170101|2016-11-07 23:00,8,17.7,17.7,17.68,17.68,29
20170101|2016-11-07 23:30,8,17.75,17.75,17.75,17.75,5
20170101|2016-11-08 00:00,8,17.75,17.75,17.75,17.75,4
20170101|2016-11-08 01:00,8,17.8,17.8,17.77,17.8,33
20170101|2016-11-08 02:00,8,17.8,17.83,17.75,17.75,246
20170101|2016-11-08 02:30,8,17.75,17.79,17.75,17.76,24
20170101|2016-11-08 03:00,8,17.8,17.85,17.77,17.82,141
20170101|2016-11-08 03:30,8,17.85,17.85,17.8,17.8,42
20170101|2016-11-08 04:00,8,17.85,17.9,17.84,17.9,70
20170101|2016-11-08 04:30,8,17.9,17.91,17.9,17.9,170
20170101|2016-11-08 05:00,8,17.95,17.95,17.95,17.95,11
20170101|2016-11-08 05:30,8,17.95,17.97,17.9,17.9,113
20170101|2016-11-08 06:00,8,17.91,17.91,17.83,17.88,39
20170101|2016-11-08 06:30,8,17.9,17.91,17.88,17.9,45
20170101|2016-11-08 07:00,8,17.9,17.93,17.88,17.9,71
20170101|2016-11-08 07:30,8,17.89,17.99,17.85,17.99,670
20170101|2016-11-08 08:00,8,18,18.01,17.95,18.01,306
20170101|2016-11-08 08:30,8,18.04,18.13,17.95,18.06,2935
20170101|2016-11-08 09:00,8,18.09,18.09,17.91,17.93,1602
20170101|2016-11-08 09:30,8,17.95,17.98,17.8,17.85,1367
20170101|2016-11-08 10:00,8,17.85,17.88,17.57,17.64,2429
20170101|2016-11-08 10:30,8,17.63,17.7,17.5,17.53,2361
20170101|2016-11-08 11:00,8,17.52,17.59,17.5,17.57,286
20170101|2016-11-08 11:30,8,17.57,17.64,17.5,17.55,1380
20170101|2016-11-08 12:00,8,17.52,17.79,17.52,17.73,1541
20170101|2016-11-08 12:30,8,17.73,17.8,17.6,17.73,1981
20170101|2016-11-08 13:00,8,17.73,17.89,17.72,17.8,2085
20170101|2016-11-08 13:30,8,17.79,17.9,17.78,17.86,1287
20170101|2016-11-08 14:00,8,17.86,17.94,17.77,17.8,1591
20170101|2016-11-08 14:30,8,17.77,17.79,17.4,17.55,4402
20170101|2016-11-08 15:00,8,17.55,17.73,17.43,17.7,2660
20170101|2016-11-08 15:30,9,17.7,17.77,17.65,17.65,290
20170101|2016-11-08 16:00,9,17.68,17.7,17.63,17.64,131
20170101|2016-11-08 16:30,9,17.6,17.62,17.6,17.6,16
20170101|2016-11-08 17:00,9,17.55,17.58,17.45,17.48,172
20170101|2016-11-08 17:30,9,17.47,17.52,17.45,17.51,187
20170101|2016-11-08 18:00,9,17.5,17.81,17.5,17.55,669
20170101|2016-11-08 18:30,9,17.55,17.9,17.34,17.35,394
20170101|2016-11-08 19:00,9,17.32,17.55,17.25,17.55,354
20170101|2016-11-08 19:30,9,17.55,17.99,17.45,17.95,528
20170101|2016-11-08 20:00,9,18,19.68,17.98,19.25,1735
20170101|2016-11-08 20:30,9,19.25,19.9,19.25,19.45,951
20170101|2016-11-08 21:00,9,19.5,21,19.48,20.95,891
20170101|2016-11-08 21:30,9,20.82,20.97,20.1,20.6,1097
20170101|2016-11-08 22:00,9,20.5,20.93,20.2,20.39,383
20170101|2016-11-08 22:30,9,20.55,21.1,20.55,21.05,329
20170101|2016-11-08 23:00,9,21.05,21.28,20.4,20.49,352
20170101|2016-11-08 23:30,9,20.38,20.51,20.15,20.23,542
20170101|2016-11-09 00:00,9,20.2,20.55,19.9,19.98,793
20170101|2016-11-09 00:30,9,20,20.25,19.85,19.9,374
20170101|2016-11-09 01:00,9,19.85,20.05,19.11,19.15,1959
20170101|2016-11-09 01:30,9,19.2,19.23,18.85,18.9,595
20170101|2016-11-09 02:00,9,18.9,18.93,18.03,18.3,1193
20170101|2016-11-09 02:30,9,18.33,18.43,18.08,18.1,443
20170101|2016-11-09 03:00,9,18.1,18.45,17.85,18.35,538
20170101|2016-11-09 03:30,9,18.35,18.37,18.1,18.35,755
20170101|2016-11-09 04:00,9,18.3,18.58,18.3,18.5,288
20170101|2016-11-09 04:30,9,18.45,18.55,18.4,18.5,191
20170101|2016-11-09 05:00,9,18.49,18.95,18.48,18.9,317
20170101|2016-11-09 05:30,9,18.9,19.05,18.83,18.86,620
20170101|2016-11-09 06:00,9,18.85,19.2,18.77,18.8,801
20170101|2016-11-09 06:30,9,18.78,18.78,18.35,18.35,667
20170101|2016-11-09 07:00,9,18.35,18.45,18.3,18.36,677
20170101|2016-11-09 07:30,9,18.4,18.45,18.23,18.25,571
20170101|2016-11-09 08:00,9,18.23,18.29,18.08,18.2,728
20170101|2016-11-09 08:30,9,18.2,18.23,17.4,17.58,8428
20170101|2016-11-09 09:00,9,17.58,18.05,17.58,17.8,3530
20170101|2016-11-09 09:30,9,17.8,17.92,17.65,17.7,2806
20170101|2016-11-09 10:00,9,17.7,17.7,17.38,17.38,1837
20170101|2016-11-09 10:30,9,17.38,17.43,17.23,17.37,2463
20170101|2016-11-09 11:00,9,17.4,17.62,17.37,17.5,1958
20170101|2016-11-09 11:30,9,17.51,17.55,17.35,17.38,1194
20170101|2016-11-09 12:00,9,17.38,17.6,17.34,17.54,1340
20170101|2016-11-09 12:30,9,17.54,17.54,17.37,17.48,2083
20170101|2016-11-09 13:00,9,17.46,17.51,17.27,17.35,1435
20170101|2016-11-09 13:30,9,17.35,17.35,17.08,17.24,2242
20170101|2016-11-09 14:00,9,17.2,17.2,17.01,17.08,1122
20170101|2016-11-09 14:30,9,17.1,17.3,17.07,17.25,4620
20170101|2016-11-09 15:00,9,17.25,17.28,16.97,17.02,4281
20170101|2016-11-09 15:30,10,17,17.1,17,17.1,240
20170101|2016-11-09 16:00,10,17.03,17.03,17,17.02,118
20170101|2016-11-09 16:30,10,17.03,17.05,17.02,17.02,28
20170101|2016-11-09 17:00,10,17.05,17.06,17.03,17.05,145
20170101|2016-11-09 17:30,10,17.03,17.05,17.03,17.05,231
20170101|2016-11-09 18:00,10,17.05,17.13,17.05,17.12,37
20170101|2016-11-09 18:30,10,17.1,17.1,17.03,17.07,15
20170101|2016-11-09 19:00,10,17.05,17.1,17.05,17.1,9
20170101|2016-11-09 19:30,10,17.1,17.15,17.1,17.15,23
20170101|2016-11-09 20:00,10,17.15,17.18,17.15,17.15,13
20170101|2016-11-09 20:30,10,17.18,17.18,17.1,17.15,22
20170101|2016-11-09 21:00,10,17.13,17.13,17.13,17.13,1
20170101|2016-11-09 21:30,10,17.15,17.15,17.15,17.15,5
20170101|2016-11-09 22:00,10,17.15,17.15,17.15,17.15,1
20170101|2016-11-09 23:00,10,17.12,17.12,16.97,17,84
20170101|2016-11-09 23:30,10,17,17.07,16.98,17.07,12
20170101|2016-11-10 00:00,10,17.08,17.18,17.08,17.15,22
20170101|2016-11-10 00:30,10,17.1,17.15,17.1,17.15,3
20170101|2016-11-10 01:00,10,17.15,17.15,17.13,17.15,20
20170101|2016-11-10 01:30,10,17.15,17.15,17.05,17.05,30
20170101|2016-11-10 02:00,10,17.05,17.14,16.88,16.97,187
20170101|2016-11-10 02:30,10,16.95,17,16.9,16.92,145
20170101|2016-11-10 03:00,10,16.95,17.08,16.95,17,62
20170101|2016-11-10 03:30,10,17,17,16.77,16.78,597
20170101|2016-11-10 04:00,10,16.77,16.8,16.72,16.74,258
20170101|2016-11-10 04:30,10,16.75,16.77,16.7,16.7,117
20170101|2016-11-10 05:00,10,16.7,16.72,16.65,16.71,148
20170101|2016-11-10 05:30,10,16.75,16.83,16.73,16.79,191
20170101|2016-11-10 06:00,10,16.8,16.9,16.79,16.9,103
20170101|2016-11-10 06:30,10,16.9,17,16.82,16.85,254
20170101|2016-11-10 07:00,10,16.85,16.88,16.75,16.76,212
20170101|2016-11-10 07:30,10,16.76,16.98,16.76,16.9,433
20170101|2016-11-10 08:00,10,16.92,17.05,16.88,16.93,1460
20170101|2016-11-10 08:30,10,16.94,17,16.83,16.91,6514
20170101|2016-11-10 09:00,10,16.92,17.59,16.9,17.55,8420
20170101|2016-11-10 09:30,10,17.55,17.89,17.32,17.55,7925
20170101|2016-11-10 10:00,10,17.58,17.64,17.15,17.24,7786
20170101|2016-11-10 10:30,10,17.23,17.32,17.05,17.21,5619
20170101|2016-11-10 11:00,10,17.22,17.23,17.01,17.1,5062
20170101|2016-11-10 11:30,10,17.1,17.2,16.96,16.98,1694
20170101|2016-11-10 12:00,10,16.98,17.11,16.92,17.08,983
20170101|2016-11-10 12:30,10,17.05,17.13,16.95,17.1,1504
20170101|2016-11-10 13:00,10,17.13,17.28,17.1,17.17,1257
20170101|2016-11-10 13:30,10,17.18,17.29,17.13,17.18,962
20170101|2016-11-10 14:00,10,17.18,17.38,17.12,17.33,1234
20170101|2016-11-10 14:30,10,17.35,17.58,17.33,17.55,1859
20170101|2016-11-10 15:00,10,17.5,17.64,17.35,17.4,3882
20170101|2016-11-10 15:30,11,17.4,17.45,17.35,17.43,218
20170101|2016-11-10 16:00,11,17.43,17.43,17.4,17.42,115
20170101|2016-11-10 16:30,11,17.4,17.42,17.37,17.39,74
20170101|2016-11-10 17:00,11,17.37,17.4,17.35,17.39,17
20170101|2016-11-10 17:30,11,17.39,17.45,17.39,17.42,130
20170101|2016-11-10 18:00,11,17.42,17.48,17.4,17.45,310
20170101|2016-11-10 18:30,11,17.47,17.51,17.46,17.51,14
20170101|2016-11-10 19:00,11,17.52,17.55,17.5,17.55,16
20170101|2016-11-10 19:30,11,17.55,17.59,17.5,17.55,30
20170101|2016-11-10 20:00,11,17.58,17.65,17.55,17.56,85
20170101|2016-11-10 20:30,11,17.55,17.63,17.55,17.6,21
20170101|2016-11-10 21:00,11,17.6,17.6,17.56,17.58,20
20170101|2016-11-10 21:30,11,17.57,17.6,17.57,17.6,7
20170101|2016-11-10 22:00,11,17.6,17.6,17.55,17.6,24
20170101|2016-11-10 22:30,11,17.6,17.6,17.54,17.6,49
20170101|2016-11-10 23:00,11,17.56,17.57,17.52,17.52,54
20170101|2016-11-10 23:30,11,17.55,17.57,17.48,17.48,21
20170101|2016-11-11 00:00,11,17.48,17.48,17.4,17.43,99
20170101|2016-11-11 00:30,11,17.44,17.44,17.38,17.4,35
20170101|2016-11-11 01:00,11,17.44,17.47,17.43,17.45,13
20170101|2016-11-11 02:00,11,17.4,17.52,17.38,17.5,86
20170101|2016-11-11 02:30,11,17.52,17.58,17.5,17.57,264
20170101|2016-11-11 03:00,11,17.55,17.65,17.52,17.55,90
20170101|2016-11-11 03:30,11,17.55,17.67,17.53,17.67,29
20170101|2016-11-11 04:00,11,17.7,17.77,17.7,17.73,163
20170101|2016-11-11 04:30,11,17.75,17.89,17.7,17.85,218
20170101|2016-11-11 05:00,11,17.85,17.85,17.85,17.85,59
20170101|2016-11-11 05:30,11,17.85,17.86,17.75,17.8,82
20170101|2016-11-11 06:00,11,17.8,17.8,17.7,17.72,85
20170101|2016-11-11 06:30,11,17.72,17.72,17.64,17.66,90
20170101|2016-11-11 07:00,11,17.65,17.7,17.55,17.65,209
20170101|2016-11-11 07:30,11,17.7,17.75,17.67,17.73,212
20170101|2016-11-11 08:00,11,17.73,17.78,17.7,17.7,338
20170101|2016-11-11 08:30,11,17.72,17.85,17.58,17.77,2495
20170101|2016-11-11 09:00,11,17.77,17.95,17.7,17.9,2087
20170101|2016-11-11 09:30,11,17.9,17.95,17.76,17.83,2965
20170101|2016-11-11 10:00,11,17.87,18,17.85,17.92,897
20170101|2016-11-11 10:30,11,17.92,18.05,17.85,17.94,2034
20170101|2016-11-11 11:00,11,17.9,17.95,17.59,17.59,1241
20170101|2016-11-11 11:30,11,17.55,17.64,17.49,17.62,1542
20170101|2016-11-11 12:00,11,17.6,17.64,17.47,17.5,864
20170101|2016-11-11 12:30,11,17.47,17.6,17.42,17.58,1725
20170101|2016-11-11 13:00,11,17.6,17.63,17.52,17.54,1361
20170101|2016-11-11 13:30,11,17.54,17.65,17.5,17.63,1186
20170101|2016-11-11 14:00,11,17.65,17.65,17.41,17.41,1375
20170101|2016-11-11 14:30,11,17.4,17.45,17.28,17.37,5532
20170101|2016-11-11 15:00,11,17.37,17.4,17.23,17.36,3441
20170101|2016-11-13 17:00,14,17.35,17.35,17.2,17.2,118
20170101|2016-11-13 17:30,14,17.22,17.23,17.18,17.2,68
20170101|2016-11-13 18:00,14,17.18,17.18,17.12,17.14,40
20170101|2016-11-13 18:30,14,17.14,17.15,17.07,17.09,107
20170101|2016-11-13 19:00,14,17.09,17.09,17.04,17.05,61
20170101|2016-11-13 19:30,14,17.05,17.15,17.03,17.15,39
20170101|2016-11-13 20:00,14,17.16,17.18,17.15,17.17,29
20170101|2016-11-13 20:30,14,17.14,17.15,17.1,17.14,16
20170101|2016-11-13 21:00,14,17.15,17.15,17.13,17.15,6
20170101|2016-11-13 21:30,14,17.15,17.15,17.15,17.15,2
20170101|2016-11-13 22:00,14,17.17,17.17,17.13,17.13,8
20170101|2016-11-13 22:30,14,17.17,17.17,17.1,17.1,31
20170101|2016-11-13 23:00,14,17.1,17.1,17.1,17.1,14
20170101|2016-11-13 23:30,14,17.1,17.1,17.07,17.1,15
20170101|2016-11-14 00:00,14,17.1,17.12,17.1,17.12,5
20170101|2016-11-14 00:30,14,17.1,17.1,17.05,17.1,26
20170101|2016-11-14 01:00,14,17.1,17.1,17.1,17.1,5
20170101|2016-11-14 01:30,14,17.1,17.14,17.08,17.1,149
20170101|2016-11-14 02:00,14,17.13,17.13,17.05,17.05,113
20170101|2016-11-14 02:30,14,17.02,17.18,17.02,17.17,82
20170101|2016-11-14 03:00,14,17.19,17.19,17.15,17.15,17
20170101|2016-11-14 03:30,14,17.15,17.21,17.12,17.2,469
20170101|2016-11-14 04:00,14,17.23,17.24,17.17,17.23,82
20170101|2016-11-14 04:30,14,17.23,17.32,17.2,17.32,146
20170101|2016-11-14 05:00,14,17.31,17.52,17.3,17.51,121
20170101|2016-11-14 05:30,14,17.52,17.55,17.45,17.46,109
20170101|2016-11-14 06:00,14,17.46,17.53,17.43,17.43,59
20170101|2016-11-14 06:30,14,17.42,17.43,17.33,17.4,181
20170101|2016-11-14 07:00,14,17.4,17.47,17.36,17.43,200
20170101|2016-11-14 07:30,14,17.44,17.45,17.3,17.38,777
20170101|2016-11-14 08:00,14,17.4,17.53,17.4,17.42,529
20170101|2016-11-14 08:30,14,17.45,17.5,17.34,17.48,3465
20170101|2016-11-14 09:00,14,17.48,17.79,17.35,17.74,3616
20170101|2016-11-14 09:30,14,17.74,17.87,17.65,17.85,2029
20170101|2016-11-14 10:00,14,17.82,17.94,17.7,17.78,2670
20170101|2016-11-14 10:30,14,17.8,17.82,17.65,17.7,1416
20170101|2016-11-14 11:00,14,17.7,17.89,17.68,17.83,721
20170101|2016-11-14 11:30,14,17.85,17.88,17.75,17.77,677
20170101|2016-11-14 12:00,14,17.77,17.8,17.61,17.65,1114
20170101|2016-11-14 12:30,14,17.62,17.73,17.55,17.7,1273
20170101|2016-11-14 13:00,14,17.68,17.68,17.55,17.55,1253
20170101|2016-11-14 13:30,14,17.55,17.63,17.45,17.46,1041
20170101|2016-11-14 14:00,14,17.47,17.51,17.3,17.38,1937
20170101|2016-11-14 14:30,14,17.35,17.5,17.3,17.35,3579
20170101|2016-11-14 15:00,14,17.38,17.4,17.25,17.27,2068
20170101|2016-11-14 15:30,15,17.32,17.32,17.25,17.25,372
20170101|2016-11-14 16:00,15,17.28,17.3,17.25,17.29,24
20170101|2016-11-14 16:30,15,17.25,17.32,17.25,17.3,29
20170101|2016-11-14 17:00,15,17.3,17.35,17.3,17.35,20
20170101|2016-11-14 17:30,15,17.35,17.35,17.32,17.32,19
20170101|2016-11-14 18:00,15,17.33,17.33,17.33,17.33,5
20170101|2016-11-14 18:30,15,17.32,17.32,17.25,17.29,60
20170101|2016-11-14 19:00,15,17.29,17.29,17.27,17.27,7
20170101|2016-11-14 19:30,15,17.27,17.3,17.25,17.27,34
20170101|2016-11-14 20:00,15,17.27,17.3,17.25,17.3,4
20170101|2016-11-14 20:30,15,17.3,17.3,17.27,17.27,4
20170101|2016-11-14 21:00,15,17.25,17.29,17.25,17.25,77
20170101|2016-11-14 21:30,15,17.27,17.27,17.27,17.27,1
20170101|2016-11-14 22:00,15,17.25,17.27,17.25,17.26,8
20170101|2016-11-14 22:30,15,17.28,17.28,17.23,17.23,111
20170101|2016-11-14 23:00,15,17.22,17.25,17.22,17.24,24
20170101|2016-11-15 00:00,15,17.25,17.27,17.23,17.23,12
20170101|2016-11-15 00:30,15,17.24,17.28,17.24,17.26,12
20170101|2016-11-15 01:00,15,17.28,17.28,17.24,17.24,6
20170101|2016-11-15 01:30,15,17.2,17.21,17.18,17.18,9
20170101|2016-11-15 02:00,15,17.19,17.22,17.15,17.19,99
20170101|2016-11-15 02:30,15,17.2,17.3,17.16,17.2,110
20170101|2016-11-15 03:00,15,17.2,17.23,17.18,17.2,29
20170101|2016-11-15 03:30,15,17.2,17.27,17.18,17.27,23
20170101|2016-11-15 04:00,15,17.25,17.25,17.23,17.25,8
20170101|2016-11-15 04:30,15,17.26,17.26,17.23,17.25,17
20170101|2016-11-15 05:00,15,17.25,17.3,17.25,17.3,31
20170101|2016-11-15 05:30,15,17.3,17.3,17.26,17.26,24
20170101|2016-11-15 06:00,15,17.29,17.32,17.29,17.32,65
20170101|2016-11-15 06:30,15,17.3,17.4,17.3,17.37,109
20170101|2016-11-15 07:00,15,17.35,17.37,17.28,17.29,336
20170101|2016-11-15 07:30,15,17.25,17.33,17.25,17.3,367
20170101|2016-11-15 08:00,15,17.33,17.4,17.17,17.22,1419
20170101|2016-11-15 08:30,15,17.25,17.42,17.2,17.37,3329
20170101|2016-11-15 09:00,15,17.38,17.38,17.15,17.19,3000
20170101|2016-11-15 09:30,15,17.19,17.29,17.1,17.15,2357
20170101|2016-11-15 10:00,15,17.14,17.15,17.1,17.15,991
20170101|2016-11-15 10:30,15,17.14,17.15,17.05,17.12,1573
20170101|2016-11-15 11:00,15,17.13,17.18,17.08,17.12,1656
20170101|2016-11-15 11:30,15,17.12,17.13,17.05,17.09,1247
20170101|2016-11-15 12:00,15,17.09,17.1,17.02,17.07,814
20170101|2016-11-15 12:30,15,17.05,17.07,16.95,16.97,2116
20170101|2016-11-15 13:00,15,16.95,17,16.9,16.93,1129
20170101|2016-11-15 13:30,15,16.95,16.98,16.9,16.94,1876
20170101|2016-11-15 14:00,15,16.94,17.04,16.9,17,2598
20170101|2016-11-15 14:30,15,17.01,17.14,16.95,16.95,5564
20170101|2016-11-15 15:00,15,16.95,17,16.9,16.9,5714
20170101|2016-11-15 15:30,16,16.9,16.98,16.9,16.97,691
20170101|2016-11-15 16:00,16,16.92,16.95,16.91,16.92,78
20170101|2016-11-15 16:30,16,16.95,16.99,16.95,16.95,12
20170101|2016-11-15 17:00,16,16.97,16.97,16.92,16.95,32
20170101|2016-11-15 17:30,16,16.95,16.95,16.94,16.94,12
20170101|2016-11-15 18:00,16,16.95,16.95,16.85,16.85,70
20170101|2016-11-15 18:30,16,16.89,16.94,16.89,16.9,94
20170101|2016-11-15 19:00,16,16.94,16.94,16.94,16.94,8
20170101|2016-11-15 19:30,16,16.9,16.95,16.9,16.95,3
20170101|2016-11-15 20:00,16,16.92,16.92,16.92,16.92,1
20170101|2016-11-15 20:30,16,16.9,16.92,16.9,16.92,4
20170101|2016-11-15 21:00,16,16.92,16.95,16.92,16.92,17
20170101|2016-11-15 21:30,16,16.95,16.95,16.93,16.93,30
20170101|2016-11-15 22:00,16,16.93,16.93,16.93,16.93,2
20170101|2016-11-15 23:00,16,16.95,16.97,16.95,16.95,25
20170101|2016-11-15 23:30,16,16.97,17,16.97,17,33
20170101|2016-11-16 00:00,16,17.02,17.02,16.95,16.95,21
20170101|2016-11-16 00:30,16,16.98,16.98,16.95,16.95,7
20170101|2016-11-16 01:00,16,16.95,17,16.95,17,16
20170101|2016-11-16 01:30,16,17,17.07,17,17.03,76
20170101|2016-11-16 02:00,16,17,17.04,16.9,17.04,311
20170101|2016-11-16 02:30,16,17,17.04,16.95,17.04,129
20170101|2016-11-16 03:00,16,17.03,17.1,17,17.05,321
20170101|2016-11-16 03:30,16,17.05,17.08,17.05,17.05,103
20170101|2016-11-16 04:00,16,17.08,17.08,17.01,17.02,61
20170101|2016-11-16 04:30,16,17.03,17.08,17.03,17.05,108
20170101|2016-11-16 05:00,16,17.06,17.1,17.06,17.06,19
20170101|2016-11-16 05:30,16,17.05,17.18,17.05,17.15,176
20170101|2016-11-16 06:00,16,17.1,17.17,17.1,17.17,55
20170101|2016-11-16 06:30,16,17.15,17.22,17.15,17.19,291
20170101|2016-11-16 07:00,16,17.19,17.22,17.13,17.15,455
20170101|2016-11-16 07:30,16,17.18,17.2,17.13,17.15,327
20170101|2016-11-16 08:00,16,17.19,17.35,17.17,17.3,2218
20170101|2016-11-16 08:30,16,17.3,17.35,17.05,17.12,6965
20170101|2016-11-16 09:00,16,17.13,17.14,17,17.09,4848
20170101|2016-11-16 09:30,16,17.1,17.14,17,17,3704
20170101|2016-11-16 10:00,16,17.02,17.15,17,17.09,1503
20170101|2016-11-16 10:30,16,17.08,17.17,17.05,17.15,2350
20170101|2016-11-16 11:00,16,17.13,17.2,17.04,17.06,2011
20170101|2016-11-16 11:30,16,17.05,17.07,16.95,16.95,2089
20170101|2016-11-16 12:00,16,16.98,17.1,16.97,17.03,1138
20170101|2016-11-16 12:30,16,17.03,17.05,16.92,16.96,2594
20170101|2016-11-16 13:00,16,16.98,16.98,16.88,16.92,2240
20170101|2016-11-16 13:30,16,16.92,16.97,16.87,16.92,1497
20170101|2016-11-16 14:00,16,16.92,16.95,16.87,16.94,1511
20170101|2016-11-16 14:30,16,16.94,17.03,16.9,16.99,2910
20170101|2016-11-16 15:00,16,16.95,17.1,16.95,17.05,4563
20170101|2016-11-16 15:30,17,17.05,17.08,17,17,592
20170101|2016-11-16 16:00,17,17.03,17.04,17,17.03,27
20170101|2016-11-16 16:30,17,17,17,17,17,5
20170101|2016-11-16 17:00,17,17,17.05,17,17.02,118
20170101|2016-11-16 17:30,17,17.02,17.03,17.02,17.03,31
20170101|2016-11-16 18:00,17,17.03,17.05,17.02,17.03,12
20170101|2016-11-16 18:30,17,17.03,17.03,17.03,17.03,1
20170101|2016-11-16 19:00,17,17,17,16.98,17,17
20170101|2016-11-16 19:30,17,17,17,16.89,16.9,85
20170101|2016-11-16 20:00,17,16.9,16.9,16.9,16.9,4
20170101|2016-11-16 20:30,17,16.9,16.94,16.9,16.94,11
20170101|2016-11-16 21:00,17,16.94,16.94,16.9,16.9,62
20170101|2016-11-16 21:30,17,16.9,16.92,16.89,16.92,7
20170101|2016-11-16 23:00,17,16.91,16.91,16.91,16.91,1
20170101|2016-11-16 23:30,17,16.93,16.95,16.93,16.95,4
20170101|2016-11-17 00:00,17,16.9,16.92,16.89,16.9,15
20170101|2016-11-17 00:30,17,16.9,16.9,16.9,16.9,1
20170101|2016-11-17 01:00,17,16.95,16.96,16.94,16.96,20
20170101|2016-11-17 01:30,17,17,17.01,17,17.01,4
20170101|2016-11-17 02:00,17,17,17,16.95,16.98,79
20170101|2016-11-17 02:30,17,16.95,16.95,16.9,16.94,102
20170101|2016-11-17 03:00,17,16.91,17,16.88,16.9,387
20170101|2016-11-17 03:30,17,16.93,16.98,16.91,16.95,69
20170101|2016-11-17 04:00,17,17,17.01,17,17,35
20170101|2016-11-17 04:30,17,16.98,16.98,16.93,16.95,111
20170101|2016-11-17 05:00,17,16.95,16.95,16.95,16.95,71
20170101|2016-11-17 05:30,17,16.97,16.98,16.95,16.95,11
20170101|2016-11-17 06:00,17,17,17,16.95,16.96,55
20170101|2016-11-17 06:30,17,16.98,17.05,16.98,17,59
20170101|2016-11-17 07:00,17,17,17.03,16.95,17.02,312
20170101|2016-11-17 07:30,17,17,17.1,17,17.05,462
20170101|2016-11-17 08:00,17,17,17.03,16.95,16.98,234
20170101|2016-11-17 08:30,17,16.95,17.05,16.8,16.85,3889
20170101|2016-11-17 09:00,17,16.85,16.95,16.85,16.88,2391
20170101|2016-11-17 09:30,17,16.9,16.95,16.8,16.87,4133
20170101|2016-11-17 10:00,17,16.87,16.9,16.78,16.84,3741
20170101|2016-11-17 10:30,17,16.84,16.9,16.75,16.87,2974
20170101|2016-11-17 11:00,17,16.87,16.9,16.79,16.8,2623
20170101|2016-11-17 11:30,17,16.78,16.85,16.75,16.84,1229
20170101|2016-11-17 12:00,17,16.84,16.85,16.75,16.79,938
20170101|2016-11-17 12:30,17,16.78,16.85,16.75,16.78,965
20170101|2016-11-17 13:00,17,16.8,16.85,16.78,16.8,863
20170101|2016-11-17 13:30,17,16.82,16.85,16.75,16.8,1729
20170101|2016-11-17 14:00,17,16.8,16.85,16.68,16.7,3154
20170101|2016-11-17 14:30,17,16.71,16.73,16.65,16.68,4487
20170101|2016-11-17 15:00,17,16.65,16.75,16.65,16.67,7354
20170101|2016-11-17 15:30,18,16.69,16.73,16.65,16.7,544
20170101|2016-11-17 16:00,18,16.65,16.68,16.65,16.68,49
20170101|2016-11-17 17:00,18,16.68,16.68,16.68,16.68,7
20170101|2016-11-17 17:30,18,16.7,16.72,16.67,16.72,79
20170101|2016-11-17 18:00,18,16.7,16.75,16.7,16.7,28
20170101|2016-11-17 18:30,18,16.7,16.7,16.7,16.7,15
20170101|2016-11-17 19:00,18,16.74,16.74,16.74,16.74,11
20170101|2016-11-17 19:30,18,16.75,16.8,16.75,16.8,123
20170101|2016-11-17 20:00,18,16.8,16.85,16.8,16.8,102
20170101|2016-11-17 20:30,18,16.8,16.8,16.8,16.8,2
20170101|2016-11-17 21:00,18,16.8,16.8,16.8,16.8,1
20170101|2016-11-17 21:30,18,16.8,16.8,16.78,16.8,35
20170101|2016-11-17 23:00,18,16.79,16.79,16.79,16.79,1
20170101|2016-11-17 23:30,18,16.77,16.8,16.77,16.8,5
20170101|2016-11-18 00:00,18,16.8,16.81,16.8,16.8,7
20170101|2016-11-18 00:30,18,16.76,16.8,16.75,16.75,13
20170101|2016-11-18 01:00,18,16.75,16.77,16.75,16.75,5
20170101|2016-11-18 01:30,18,16.75,16.78,16.74,16.75,60
20170101|2016-11-18 02:00,18,16.75,16.83,16.75,16.8,257
20170101|2016-11-18 02:30,18,16.75,16.92,16.75,16.85,440
20170101|2016-11-18 03:00,18,16.89,16.96,16.87,16.87,220
20170101|2016-11-18 03:30,18,16.88,16.93,16.85,16.86,140
20170101|2016-11-18 04:00,18,16.85,16.87,16.8,16.87,139
20170101|2016-11-18 04:30,18,16.86,16.88,16.85,16.85,28
20170101|2016-11-18 05:00,18,16.85,16.85,16.83,16.83,50
20170101|2016-11-18 05:30,18,16.84,16.84,16.8,16.81,11
20170101|2016-11-18 06:00,18,16.8,16.8,16.65,16.71,499
20170101|2016-11-18 06:30,18,16.71,16.75,16.65,16.67,228
20170101|2016-11-18 07:00,18,16.7,16.8,16.7,16.75,131
20170101|2016-11-18 07:30,18,16.72,16.73,16.66,16.68,191
20170101|2016-11-18 08:00,18,16.66,16.7,16.6,16.65,674
20170101|2016-11-18 08:30,18,16.65,16.67,16.55,16.61,4200
20170101|2016-11-18 09:00,18,16.63,16.63,16.55,16.57,2630
20170101|2016-11-18 09:30,18,16.59,16.73,16.55,16.69,1891
20170101|2016-11-18 10:00,18,16.7,16.75,16.65,16.67,1775
20170101|2016-11-18 10:30,18,16.65,16.77,16.65,16.74,1904
20170101|2016-11-18 11:00,18,16.74,16.75,16.65,16.65,2269
20170101|2016-11-18 11:30,18,16.68,16.75,16.65,16.75,2657
20170101|2016-11-18 12:00,18,16.72,16.74,16.64,16.68,2652
20170101|2016-11-18 12:30,18,16.67,16.73,16.6,16.7,3273
20170101|2016-11-18 13:00,18,16.71,16.88,16.68,16.87,3190
20170101|2016-11-18 13:30,18,16.89,16.93,16.75,16.76,1944
20170101|2016-11-18 14:00,18,16.75,16.78,16.65,16.69,2806
20170101|2016-11-18 14:30,18,16.65,16.74,16.65,16.66,3699
20170101|2016-11-18 15:00,18,16.7,16.7,16.6,16.65,3518
20170101|2016-11-20 17:00,21,16.65,16.68,16.61,16.62,93
20170101|2016-11-20 17:30,21,16.62,16.65,16.62,16.65,21
20170101|2016-11-20 18:00,21,16.65,16.68,16.63,16.67,23
20170101|2016-11-20 18:30,21,16.65,16.7,16.63,16.63,35
20170101|2016-11-20 19:00,21,16.63,16.65,16.61,16.63,5
20170101|2016-11-20 19:30,21,16.63,16.63,16.63,16.63,3
20170101|2016-11-20 20:00,21,16.61,16.61,16.6,16.6,3
20170101|2016-11-20 20:30,21,16.6,16.6,16.59,16.6,21
20170101|2016-11-20 21:00,21,16.6,16.6,16.6,16.6,14
20170101|2016-11-20 21:30,21,16.6,16.62,16.55,16.61,49
20170101|2016-11-20 22:00,21,16.6,16.6,16.6,16.6,12
20170101|2016-11-20 23:00,21,16.61,16.61,16.61,16.61,3
20170101|2016-11-20 23:30,21,16.55,16.6,16.55,16.59,36
20170101|2016-11-21 00:00,21,16.59,16.6,16.59,16.6,6
20170101|2016-11-21 00:30,21,16.63,16.63,16.6,16.6,14
20170101|2016-11-21 01:00,21,16.6,16.65,16.55,16.6,31
20170101|2016-11-21 01:30,21,16.55,16.57,16.55,16.57,13
20170101|2016-11-21 02:00,21,16.55,16.6,16.52,16.55,126
20170101|2016-11-21 02:30,21,16.55,16.59,16.55,16.55,74
20170101|2016-11-21 03:00,21,16.59,16.7,16.57,16.7,196
20170101|2016-11-21 03:30,21,16.65,16.65,16.6,16.6,32
20170101|2016-11-21 04:00,21,16.6,16.6,16.52,16.52,57
20170101|2016-11-21 04:30,21,16.52,16.55,16.5,16.55,52
20170101|2016-11-21 05:00,21,16.55,16.55,16.5,16.5,42
20170101|2016-11-21 05:30,21,16.52,16.55,16.52,16.52,51
20170101|2016-11-21 06:00,21,16.5,16.53,16.45,16.5,231
20170101|2016-11-21 06:30,21,16.53,16.55,16.48,16.5,78
20170101|2016-11-21 07:00,21,16.52,16.55,16.5,16.53,41
20170101|2016-11-21 07:30,21,16.53,16.55,16.48,16.48,153
20170101|2016-11-21 08:00,21,16.48,16.52,16.45,16.5,427
20170101|2016-11-21 08:30,21,16.5,16.5,16.25,16.35,5067
20170101|2016-11-21 09:00,21,16.35,16.55,16.32,16.5,5753
20170101|2016-11-21 09:30,21,16.48,16.48,16.35,16.35,1644
20170101|2016-11-21 10:00,21,16.35,16.4,16.3,16.33,2001
20170101|2016-11-21 10:30,21,16.32,16.35,16.25,16.3,1162
20170101|2016-11-21 11:00,21,16.35,16.35,16.3,16.31,423
20170101|2016-11-21 11:30,21,16.32,16.35,16.2,16.24,1762
20170101|2016-11-21 12:00,21,16.25,16.27,16.2,16.22,541
20170101|2016-11-21 12:30,21,16.22,16.25,16.2,16.25,637
20170101|2016-11-21 13:00,21,16.22,16.25,16.2,16.21,1078
20170101|2016-11-21 13:30,21,16.23,16.25,16.15,16.18,1633
20170101|2016-11-21 14:00,21,16.18,16.2,16.1,16.18,1801
20170101|2016-11-21 14:30,21,16.17,16.2,16.1,16.15,2627
20170101|2016-11-21 15:00,21,16.15,16.3,16.1,16.27,5206
20170101|2016-11-21 15:30,22,16.25,16.28,16.2,16.2,625
20170101|2016-11-21 16:00,22,16.2,16.23,16.2,16.22,40
20170101|2016-11-21 16:30,22,16.2,16.22,16.2,16.21,64
20170101|2016-11-21 17:00,22,16.23,16.23,16.18,16.2,35
20170101|2016-11-21 17:30,22,16.2,16.2,16.18,16.2,31
20170101|2016-11-21 18:00,22,16.2,16.25,16.2,16.23,34
20170101|2016-11-21 18:30,22,16.22,16.25,16.18,16.18,101
20170101|2016-11-21 19:00,22,16.2,16.21,16.18,16.2,47
20170101|2016-11-21 19:30,22,16.17,16.17,16.13,16.15,75
20170101|2016-11-21 20:00,22,16.15,16.15,16.1,16.1,14
20170101|2016-11-21 20:30,22,16.1,16.11,16.05,16.1,45
20170101|2016-11-21 21:00,22,16.07,16.09,16.07,16.09,3
20170101|2016-11-21 21:30,22,16.1,16.11,16.07,16.1,100
20170101|2016-11-21 22:00,22,16.12,16.12,16.08,16.1,82
20170101|2016-11-21 22:30,22,16.1,16.1,16.08,16.09,17
20170101|2016-11-21 23:00,22,16.09,16.1,16.09,16.1,29
20170101|2016-11-21 23:30,22,16.1,16.1,16.05,16.08,41
20170101|2016-11-22 00:00,22,16.08,16.08,16.08,16.08,1
20170101|2016-11-22 00:30,22,16.1,16.1,16.06,16.06,11
20170101|2016-11-22 01:00,22,16.05,16.05,16.05,16.05,18
20170101|2016-11-22 01:30,22,16.07,16.1,16.05,16.1,9
20170101|2016-11-22 02:00,22,16.05,16.07,16.05,16.05,11
20170101|2016-11-22 02:30,22,16.07,16.1,16.06,16.1,151
20170101|2016-11-22 03:00,22,16.1,16.15,16.07,16.07,136
20170101|2016-11-22 03:30,22,16.07,16.1,16.07,16.1,134
20170101|2016-11-22 04:00,22,16.11,16.18,16.1,16.1,109
20170101|2016-11-22 04:30,22,16.11,16.2,16.09,16.2,101
20170101|2016-11-22 05:00,22,16.15,16.2,16.13,16.15,100
20170101|2016-11-22 05:30,22,16.15,16.2,16.15,16.2,7
20170101|2016-11-22 06:00,22,16.15,16.2,16.15,16.16,79
20170101|2016-11-22 06:30,22,16.2,16.2,16.2,16.2,7
20170101|2016-11-22 07:00,22,16.2,16.2,16.15,16.17,173
20170101|2016-11-22 07:30,22,16.18,16.2,16.12,16.17,539
20170101|2016-11-22 08:00,22,16.16,16.16,16.1,16.12,495
20170101|2016-11-22 08:30,22,16.1,16.2,16.05,16.13,4328
20170101|2016-11-22 09:00,22,16.1,16.18,16.05,16.15,2129
20170101|2016-11-22 09:30,22,16.17,16.3,16.15,16.28,2291
20170101|2016-11-22 10:00,22,16.27,16.4,16.2,16.37,2362
20170101|2016-11-22 10:30,22,16.35,16.5,16.33,16.41,4447
20170101|2016-11-22 11:00,22,16.42,16.45,16.25,16.28,1668
20170101|2016-11-22 11:30,22,16.27,16.3,16.25,16.27,466
20170101|2016-11-22 12:00,22,16.27,16.3,16.1,16.23,7313
20170101|2016-11-22 12:30,22,16.23,16.3,16.18,16.25,1914
20170101|2016-11-22 13:00,22,16.25,16.3,16.2,16.24,1152
20170101|2016-11-22 13:30,22,16.25,16.25,16.14,16.17,1751
20170101|2016-11-22 14:00,22,16.17,16.25,16.15,16.23,2070
20170101|2016-11-22 14:30,22,16.23,16.25,16.15,16.2,3215
20170101|2016-11-22 15:00,22,16.23,16.35,16.15,16.25,6364
20170101|2016-11-22 15:30,23,16.25,16.25,16.15,16.15,485
20170101|2016-11-22 16:00,23,16.2,16.25,16.15,16.2,782
20170101|2016-11-22 16:30,23,16.17,16.2,16.17,16.19,12
20170101|2016-11-22 17:00,23,16.19,16.2,16.17,16.17,23
20170101|2016-11-22 17:30,23,16.19,16.2,16.19,16.2,2
20170101|2016-11-22 18:00,23,16.2,16.2,16.2,16.2,25
20170101|2016-11-22 18:30,23,16.2,16.2,16.18,16.18,13
20170101|2016-11-22 19:00,23,16.2,16.2,16.2,16.2,1
20170101|2016-11-22 20:30,23,16.15,16.15,16.1,16.1,176
20170101|2016-11-22 21:00,23,16.1,16.11,16.1,16.1,21
20170101|2016-11-22 21:30,23,16.12,16.16,16.12,16.15,50
20170101|2016-11-22 22:00,23,16.15,16.16,16.15,16.16,22
20170101|2016-11-22 22:30,23,16.2,16.2,16.2,16.2,1
20170101|2016-11-22 23:00,23,16.15,16.15,16.15,16.15,18
20170101|2016-11-22 23:30,23,16.15,16.15,16.15,16.15,2
20170101|2016-11-23 00:30,23,16.18,16.18,16.18,16.18,4
20170101|2016-11-23 01:00,23,16.19,16.2,16.18,16.19,16
20170101|2016-11-23 01:30,23,16.19,16.2,16.19,16.2,2
20170101|2016-11-23 02:00,23,16.2,16.2,16.1,16.1,76
20170101|2016-11-23 02:30,23,16.14,16.17,16.12,16.15,264
20170101|2016-11-23 03:00,23,16.12,16.15,16.1,16.1,29
20170101|2016-11-23 03:30,23,16.12,16.17,16.12,16.15,96
20170101|2016-11-23 04:00,23,16.15,16.2,16.15,16.17,25
20170101|2016-11-23 04:30,23,16.2,16.23,16.17,16.2,65
20170101|2016-11-23 05:00,23,16.18,16.18,16.18,16.18,26
20170101|2016-11-23 05:30,23,16.18,16.2,16.17,16.18,60
20170101|2016-11-23 06:00,23,16.2,16.2,16.1,16.13,109
20170101|2016-11-23 06:30,23,16.15,16.15,16.12,16.15,88
20170101|2016-11-23 07:00,23,16.15,16.2,16.15,16.2,138
20170101|2016-11-23 07:30,23,16.2,16.32,16.19,16.28,558
20170101|2016-11-23 08:00,23,16.27,16.38,16.27,16.32,797
20170101|2016-11-23 08:30,23,16.3,16.45,16.2,16.35,5687
20170101|2016-11-23 09:00,23,16.38,16.4,16.2,16.2,3002
20170101|2016-11-23 09:30,23,16.25,16.3,16.15,16.15,2075
20170101|2016-11-23 10:00,23,16.19,16.35,16.15,16.29,2234
20170101|2016-11-23 10:30,23,16.3,16.35,16.25,16.25,1206
20170101|2016-11-23 11:00,23,16.25,16.32,16.2,16.23,1953
20170101|2016-11-23 11:30,23,16.24,16.3,16.2,16.23,1123
20170101|2016-11-23 12:00,23,16.23,16.33,16.2,16.32,884
20170101|2016-11-23 12:30,23,16.3,16.33,16.23,16.29,803
20170101|2016-11-23 13:00,23,16.29,16.35,16.23,16.27,1435
20170101|2016-11-23 13:30,23,16.3,16.35,16.25,16.29,1330
20170101|2016-11-23 14:00,23,16.29,16.35,16.27,16.32,2324
20170101|2016-11-23 14:30,23,16.3,16.3,16.2,16.28,2618
20170101|2016-11-23 15:00,23,16.28,16.4,16.25,16.35,5329
20170101|2016-11-23 15:30,24,16.35,16.4,16.35,16.4,163
20170101|2016-11-23 16:00,24,16.37,16.38,16.3,16.35,148
20170101|2016-11-23 16:30,24,16.36,16.37,16.35,16.36,45
20170101|2016-11-23 17:00,24,16.35,16.37,16.35,16.35,8
20170101|2016-11-23 17:30,24,16.38,16.45,16.38,16.42,258
20170101|2016-11-23 18:00,24,16.42,16.43,16.37,16.4,145
20170101|2016-11-23 18:30,24,16.4,16.4,16.37,16.37,10
20170101|2016-11-23 19:00,24,16.38,16.41,16.35,16.4,113
20170101|2016-11-23 19:30,24,16.4,16.4,16.4,16.4,1
20170101|2016-11-23 20:00,24,16.39,16.39,16.37,16.37,14
20170101|2016-11-23 20:30,24,16.37,16.37,16.37,16.37,8
20170101|2016-11-23 21:00,24,16.4,16.4,16.4,16.4,2
20170101|2016-11-23 21:30,24,16.39,16.39,16.37,16.37,4
20170101|2016-11-23 22:00,24,16.35,16.35,16.35,16.35,1
20170101|2016-11-23 22:30,24,16.39,16.39,16.38,16.38,2
20170101|2016-11-23 23:00,24,16.35,16.38,16.35,16.35,13
20170101|2016-11-23 23:30,24,16.38,16.38,16.38,16.38,2
20170101|2016-11-24 00:00,24,16.38,16.38,16.38,16.38,8
20170101|2016-11-24 01:00,24,16.35,16.36,16.35,16.36,6
20170101|2016-11-24 01:30,24,16.35,16.35,16.3,16.33,122
20170101|2016-11-24 02:00,24,16.34,16.35,16.3,16.3,14
20170101|2016-11-24 02:30,24,16.35,16.4,16.3,16.3,197
20170101|2016-11-24 03:00,24,16.35,16.35,16.35,16.35,8
20170101|2016-11-24 03:30,24,16.33,16.38,16.32,16.35,74
20170101|2016-11-24 04:00,24,16.33,16.33,16.33,16.33,8
20170101|2016-11-24 04:30,24,16.3,16.3,16.3,16.3,21
20170101|2016-11-24 05:00,24,16.35,16.35,16.35,16.35,1
20170101|2016-11-24 05:30,24,16.3,16.35,16.3,16.33,29
20170101|2016-11-24 06:00,24,16.33,16.33,16.29,16.31,113
20170101|2016-11-24 06:30,24,16.31,16.31,16.31,16.31,8
20170101|2016-11-24 07:00,24,16.33,16.33,16.32,16.33,11
20170101|2016-11-24 07:30,24,16.3,16.33,16.28,16.33,153
20170101|2016-11-24 08:00,24,16.3,16.3,16.25,16.25,31
20170101|2016-11-24 08:30,24,16.27,16.3,16.25,16.25,108
20170101|2016-11-24 09:00,24,16.25,16.25,16.24,16.25,40
20170101|2016-11-24 09:30,24,16.25,16.25,16.22,16.24,11
20170101|2016-11-24 10:00,24,16.25,16.25,16.2,16.2,169
20170101|2016-11-24 17:00,25,16.2,16.25,16.2,16.25,6
20170101|2016-11-24 18:00,25,16.25,16.25,16.23,16.25,32
20170101|2016-11-24 18:30,25,16.25,16.25,16.25,16.25,6
20170101|2016-11-24 19:00,25,16.25,16.25,16.23,16.25,9
20170101|2016-11-24 19:30,25,16.25,16.25,16.2,16.25,23
20170101|2016-11-24 20:00,25,16.22,16.22,16.22,16.22,1
20170101|2016-11-24 20:30,25,16.24,16.25,16.22,16.22,9
20170101|2016-11-24 21:30,25,16.23,16.25,16.23,16.23,11
20170101|2016-11-24 22:00,25,16.2,16.3,16.2,16.3,156
20170101|2016-11-24 22:30,25,16.3,16.34,16.3,16.34,39
20170101|2016-11-24 23:00,25,16.34,16.34,16.33,16.33,4
20170101|2016-11-24 23:30,25,16.31,16.32,16.31,16.32,7
20170101|2016-11-25 00:00,25,16.3,16.3,16.3,16.3,27
20170101|2016-11-25 00:30,25,16.35,16.35,16.3,16.3,37
20170101|2016-11-25 01:00,25,16.3,16.3,16.3,16.3,6
20170101|2016-11-25 01:30,25,16.3,16.32,16.29,16.29,8
20170101|2016-11-25 02:00,25,16.27,16.3,16.27,16.3,23
20170101|2016-11-25 02:30,25,16.3,16.37,16.3,16.37,163
20170101|2016-11-25 03:00,25,16.37,16.4,16.35,16.35,172
20170101|2016-11-25 03:30,25,16.32,16.32,16.3,16.3,6
20170101|2016-11-25 04:00,25,16.3,16.3,16.3,16.3,1
20170101|2016-11-25 04:30,25,16.3,16.35,16.3,16.35,56
20170101|2016-11-25 05:00,25,16.35,16.36,16.33,16.35,106
20170101|2016-11-25 05:30,25,16.35,16.38,16.31,16.32,58
20170101|2016-11-25 06:00,25,16.32,16.32,16.32,16.32,9
20170101|2016-11-25 06:30,25,16.32,16.35,16.3,16.32,65
20170101|2016-11-25 07:00,25,16.3,16.35,16.3,16.32,83
20170101|2016-11-25 07:30,25,16.35,16.35,16.33,16.33,78
20170101|2016-11-25 08:00,25,16.34,16.34,16.29,16.3,160
20170101|2016-11-25 08:30,25,16.25,16.43,16.25,16.33,4275
20170101|2016-11-25 09:00,25,16.33,16.38,16.3,16.33,978
20170101|2016-11-25 09:30,25,16.33,16.33,16.2,16.23,2038
20170101|2016-11-25 10:00,25,16.23,16.27,16.2,16.22,1390
20170101|2016-11-25 10:30,25,16.22,16.25,16.2,16.23,921
20170101|2016-11-25 11:00,25,16.21,16.25,16.2,16.23,1471
20170101|2016-11-25 11:30,25,16.23,16.25,16.15,16.22,2866
20170101|2016-11-25 12:00,25,16.22,16.27,16.13,16.2,2423
20170101|2016-11-27 17:00,28,16.2,16.25,16.19,16.25,191
20170101|2016-11-27 17:30,28,16.2,16.25,16.2,16.25,73
20170101|2016-11-27 18:00,28,16.28,16.3,16.28,16.28,36
20170101|2016-11-27 18:30,28,16.28,16.34,16.28,16.33,80
20170101|2016-11-27 19:00,28,16.33,16.38,16.33,16.35,26
20170101|2016-11-27 19:30,28,16.35,16.37,16.33,16.35,53
20170101|2016-11-27 20:00,28,16.38,16.38,16.35,16.35,25
20170101|2016-11-27 20:30,28,16.35,16.35,16.35,16.35,8
20170101|2016-11-27 21:00,28,16.35,16.38,16.34,16.35,64
20170101|2016-11-27 21:30,28,16.35,16.35,16.33,16.33,15
20170101|2016-11-27 22:00,28,16.31,16.31,16.29,16.3,15
20170101|2016-11-27 22:30,28,16.33,16.34,16.32,16.33,7
20170101|2016-11-27 23:00,28,16.34,16.35,16.3,16.35,24
20170101|2016-11-27 23:30,28,16.34,16.36,16.34,16.35,12
20170101|2016-11-28 00:00,28,16.4,16.4,16.3,16.35,40
20170101|2016-11-28 00:30,28,16.31,16.33,16.31,16.33,13
20170101|2016-11-28 01:00,28,16.33,16.35,16.33,16.35,30
20170101|2016-11-28 01:30,28,16.36,16.41,16.36,16.41,28
20170101|2016-11-28 02:00,28,16.43,16.49,16.4,16.45,231
20170101|2016-11-28 02:30,28,16.49,16.51,16.47,16.5,182
20170101|2016-11-28 03:00,28,16.5,16.5,16.45,16.49,95
20170101|2016-11-28 03:30,28,16.45,16.47,16.42,16.42,47
20170101|2016-11-28 04:00,28,16.4,16.42,16.37,16.42,93
20170101|2016-11-28 04:30,28,16.4,16.44,16.4,16.44,17
20170101|2016-11-28 05:00,28,16.42,16.45,16.4,16.44,20
20170101|2016-11-28 05:30,28,16.44,16.45,16.4,16.44,82
20170101|2016-11-28 06:00,28,16.45,16.45,16.4,16.42,45
20170101|2016-11-28 06:30,28,16.42,16.42,16.37,16.37,92
20170101|2016-11-28 07:00,28,16.37,16.45,16.35,16.4,194
20170101|2016-11-28 07:30,28,16.39,16.4,16.35,16.35,155
20170101|2016-11-28 08:00,28,16.35,16.4,16.33,16.4,313
20170101|2016-11-28 08:30,28,16.4,16.5,16.32,16.38,2999
20170101|2016-11-28 09:00,28,16.38,16.45,16.32,16.37,2250
20170101|2016-11-28 09:30,28,16.37,16.5,16.26,16.48,3964
20170101|2016-11-28 10:00,28,16.48,16.5,16.35,16.39,2965
20170101|2016-11-28 10:30,28,16.37,16.42,16.35,16.38,1375
20170101|2016-11-28 11:00,28,16.38,16.4,16.28,16.29,1335
20170101|2016-11-28 11:30,28,16.28,16.3,16.2,16.28,2192
20170101|2016-11-28 12:00,28,16.27,16.3,16.22,16.28,1214
20170101|2016-11-28 12:30,28,16.25,16.3,16.2,16.25,1107
20170101|2016-11-28 13:00,28,16.22,16.25,16.15,16.22,1977
20170101|2016-11-28 13:30,28,16.22,16.25,16.15,16.21,2435
20170101|2016-11-28 14:00,28,16.23,16.32,16.15,16.32,2236
20170101|2016-11-28 14:30,28,16.32,16.35,16.25,16.28,4168
20170101|2016-11-28 15:00,28,16.3,16.35,16.2,16.26,5583
20170101|2016-11-28 15:30,29,16.25,16.3,16.22,16.3,447
20170101|2016-11-28 16:00,29,16.25,16.28,16.23,16.25,99
20170101|2016-11-28 16:30,29,16.25,16.25,16.24,16.25,17
20170101|2016-11-28 17:00,29,16.25,16.28,16.25,16.27,70
20170101|2016-11-28 17:30,29,16.25,16.27,16.24,16.25,126
20170101|2016-11-28 18:00,29,16.27,16.3,16.25,16.25,49
20170101|2016-11-28 18:30,29,16.25,16.28,16.25,16.26,51
20170101|2016-11-28 19:00,29,16.28,16.28,16.28,16.28,1
20170101|2016-11-28 19:30,29,16.25,16.25,16.24,16.25,11
20170101|2016-11-28 20:00,29,16.25,16.25,16.24,16.25,19
20170101|2016-11-28 20:30,29,16.23,16.24,16.23,16.24,3
20170101|2016-11-28 21:00,29,16.24,16.25,16.22,16.25,50
20170101|2016-11-28 21:30,29,16.24,16.25,16.23,16.25,50
20170101|2016-11-28 22:00,29,16.25,16.28,16.24,16.24,57
20170101|2016-11-28 23:00,29,16.28,16.28,16.28,16.28,9
20170101|2016-11-28 23:30,29,16.27,16.27,16.27,16.27,11
20170101|2016-11-29 00:00,29,16.27,16.28,16.27,16.28,9
20170101|2016-11-29 00:30,29,16.25,16.3,16.25,16.3,7
20170101|2016-11-29 01:00,29,16.25,16.25,16.19,16.2,232
20170101|2016-11-29 01:30,29,16.2,16.2,16.2,16.2,18
20170101|2016-11-29 02:00,29,16.2,16.25,16.19,16.2,191
20170101|2016-11-29 02:30,29,16.19,16.2,16.12,16.13,201
20170101|2016-11-29 03:00,29,16.15,16.2,16.1,16.1,192
20170101|2016-11-29 03:30,29,16.1,16.15,16.08,16.12,104
20170101|2016-11-29 04:00,29,16.15,16.2,16.15,16.2,91
20170101|2016-11-29 04:30,29,16.2,16.2,16.17,16.17,13
20170101|2016-11-29 05:00,29,16.17,16.2,16.15,16.18,20
20170101|2016-11-29 05:30,29,16.17,16.28,16.17,16.22,397
20170101|2016-11-29 06:00,29,16.23,16.25,16.15,16.25,295
20170101|2016-11-29 06:30,29,16.22,16.25,16.2,16.25,67
20170101|2016-11-29 07:00,29,16.22,16.3,16.2,16.2,150
20170101|2016-11-29 07:30,29,16.23,16.33,16.2,16.28,680
20170101|2016-11-29 08:00,29,16.28,16.31,16.2,16.2,462
20170101|2016-11-29 08:30,29,16.25,16.36,16.2,16.32,2903
20170101|2016-11-29 09:00,29,16.3,16.3,16.15,16.15,2183
20170101|2016-11-29 09:30,29,16.2,16.2,16.1,16.15,3154
20170101|2016-11-29 10:00,29,16.15,16.25,16.13,16.19,3430
20170101|2016-11-29 10:30,29,16.19,16.2,16.1,16.14,1492
20170101|2016-11-29 11:00,29,16.14,16.2,16.1,16.15,1066
20170101|2016-11-29 11:30,29,16.18,16.2,16.1,16.12,1054
20170101|2016-11-29 12:00,29,16.12,16.15,16.1,16.1,1310
20170101|2016-11-29 12:30,29,16.13,16.15,16.1,16.15,547
20170101|2016-11-29 13:00,29,16.14,16.15,16.1,16.12,502
20170101|2016-11-29 13:30,29,16.14,16.15,16.05,16.1,2221
20170101|2016-11-29 14:00,29,16.1,16.2,16.1,16.18,2363
20170101|2016-11-29 14:30,29,16.16,16.25,16.15,16.21,2550
20170101|2016-11-29 15:00,29,16.2,16.25,16.1,16.21,4799
20170101|2016-11-29 15:30,30,16.2,16.22,16.15,16.2,227
20170101|2016-11-29 16:00,30,16.2,16.2,16.18,16.2,74
20170101|2016-11-29 16:30,30,16.2,16.2,16.19,16.19,10
20170101|2016-11-29 17:00,30,16.2,16.2,16.18,16.18,78
20170101|2016-11-29 17:30,30,16.19,16.2,16.18,16.2,65
20170101|2016-11-29 18:00,30,16.2,16.22,16.19,16.22,85
20170101|2016-11-29 18:30,30,16.22,16.22,16.2,16.2,25
20170101|2016-11-29 19:00,30,16.2,16.22,16.2,16.2,13
20170101|2016-11-29 19:30,30,16.2,16.2,16.2,16.2,7
20170101|2016-11-29 20:00,30,16.22,16.22,16.22,16.22,4
20170101|2016-11-29 20:30,30,16.2,16.2,16.2,16.2,1
20170101|2016-11-29 21:30,30,16.23,16.3,16.22,16.3,94
20170101|2016-11-29 22:00,30,16.25,16.29,16.2,16.23,72
20170101|2016-11-29 23:00,30,16.22,16.23,16.22,16.23,5
20170101|2016-11-29 23:30,30,16.2,16.25,16.2,16.22,67
20170101|2016-11-30 00:00,30,16.23,16.23,16.2,16.23,52
20170101|2016-11-30 00:30,30,16.2,16.2,16.2,16.2,12
20170101|2016-11-30 01:00,30,16.2,16.2,16.17,16.18,81
20170101|2016-11-30 01:30,30,16.17,16.17,16.14,16.14,42
20170101|2016-11-30 02:00,30,16.15,16.19,16.1,16.1,79
20170101|2016-11-30 02:30,30,16.15,16.15,16.05,16.05,101
20170101|2016-11-30 03:00,30,16.05,16.1,16,16.08,325
20170101|2016-11-30 03:30,30,16.08,16.13,16.05,16.1,131
20170101|2016-11-30 04:00,30,16.1,16.14,16.06,16.09,115
20170101|2016-11-30 04:30,30,16.1,16.1,16.06,16.08,55
20170101|2016-11-30 05:00,30,16.1,16.11,16.05,16.07,101
20170101|2016-11-30 05:30,30,16.1,16.1,16,16.04,123
20170101|2016-11-30 06:00,30,16.04,16.07,16,16.05,140
20170101|2016-11-30 06:30,30,16.05,16.08,16.02,16.05,153
20170101|2016-11-30 07:00,30,16.07,16.1,16,16.07,335
20170101|2016-11-30 07:30,30,16.07,16.1,16.02,16.05,389
20170101|2016-11-30 08:00,30,16.05,16.08,15.95,16.05,854
20170101|2016-11-30 08:30,30,16,16.1,15.97,16.06,2933
20170101|2016-11-30 09:00,30,16.05,16.11,16,16.07,2912
20170101|2016-11-30 09:30,30,16.05,16.15,16,16.14,3528
20170101|2016-11-30 10:00,30,16.14,16.15,16,16.11,2772
20170101|2016-11-30 10:30,30,16.13,16.2,16.05,16.18,2591
20170101|2016-11-30 11:00,30,16.15,16.25,16.15,16.18,2171
20170101|2016-11-30 11:30,30,16.18,16.2,16.1,16.13,1006
20170101|2016-11-30 12:00,30,16.14,16.15,16.05,16.13,1160
20170101|2016-11-30 12:30,30,16.13,16.15,16.04,16.09,2584
20170101|2016-11-30 13:00,30,16.1,16.25,16.08,16.23,2444
20170101|2016-11-30 13:30,30,16.23,16.35,16.2,16.24,2709
20170101|2016-11-30 14:00,30,16.24,16.29,16.05,16.08,3027
20170101|2016-11-30 14:30,30,16.08,16.22,16.05,16.22,4535
20170101|2016-11-30 15:00,30,16.2,16.3,16.17,16.3,7113
20170101|2016-11-30 15:30,1,16.3,16.35,16.29,16.32,777
20170101|2016-11-30 16:00,1,16.3,16.3,16.29,16.29,67
20170101|2016-11-30 16:30,1,16.3,16.3,16.28,16.28,16
20170101|2016-11-30 17:00,1,16.3,16.3,16.29,16.29,33
20170101|2016-11-30 17:30,1,16.25,16.3,16.25,16.27,5
20170101|2016-11-30 18:00,1,16.25,16.27,16.2,16.2,187
20170101|2016-11-30 18:30,1,16.25,16.25,16.24,16.24,5
20170101|2016-11-30 19:00,1,16.24,16.24,16.2,16.2,47
20170101|2016-11-30 19:30,1,16.23,16.23,16.23,16.23,3
20170101|2016-11-30 20:00,1,16.23,16.24,16.2,16.22,31
20170101|2016-11-30 20:30,1,16.23,16.23,16.15,16.18,120
20170101|2016-11-30 21:00,1,16.19,16.22,16.19,16.2,110
20170101|2016-11-30 21:30,1,16.2,16.2,16.2,16.2,16
20170101|2016-11-30 22:00,1,16.2,16.2,16.15,16.19,44
20170101|2016-11-30 22:30,1,16.19,16.2,16.17,16.2,84
20170101|2016-11-30 23:00,1,16.23,16.25,16.23,16.25,19
20170101|2016-11-30 23:30,1,16.28,16.28,16.28,16.28,1
20170101|2016-12-01 00:00,1,16.27,16.38,16.27,16.35,138
20170101|2016-12-01 00:30,1,16.35,16.35,16.35,16.35,22
20170101|2016-12-01 01:00,1,16.34,16.34,16.24,16.25,101
20170101|2016-12-01 01:30,1,16.22,16.25,16.22,16.25,6
20170101|2016-12-01 02:00,1,16.2,16.3,16.2,16.25,124
20170101|2016-12-01 02:30,1,16.24,16.29,16.23,16.24,159
20170101|2016-12-01 03:00,1,16.25,16.31,16.25,16.25,298
20170101|2016-12-01 03:30,1,16.3,16.33,16.28,16.3,135
20170101|2016-12-01 04:00,1,16.31,16.33,16.28,16.3,82
20170101|2016-12-01 04:30,1,16.3,16.33,16.3,16.3,59
20170101|2016-12-01 05:00,1,16.35,16.35,16.3,16.33,149
20170101|2016-12-01 05:30,1,16.34,16.35,16.3,16.33,77
20170101|2016-12-01 06:00,1,16.33,16.35,16.3,16.35,61
20170101|2016-12-01 06:30,1,16.31,16.33,16.25,16.3,585
20170101|2016-12-01 07:00,1,16.27,16.28,16.2,16.2,180
20170101|2016-12-01 07:30,1,16.25,16.25,16.05,16.14,1404
20170101|2016-12-01 08:00,1,16.12,16.15,16.05,16.13,674
20170101|2016-12-01 08:30,1,16.12,16.26,16.05,16.18,4451
20170101|2016-12-01 09:00,1,16.18,16.25,16.13,16.22,4494
20170101|2016-12-01 09:30,1,16.22,16.43,16.2,16.35,6640
20170101|2016-12-01 10:00,1,16.35,16.44,16.29,16.37,2895
20170101|2016-12-01 10:30,1,16.37,16.45,16.3,16.39,1415
20170101|2016-12-01 11:00,1,16.35,16.6,16.35,16.6,1082
20170101|2016-12-01 11:30,1,16.6,16.82,16.55,16.72,3701
20170101|2016-12-01 12:00,1,16.74,16.89,16.74,16.78,3362
20170101|2016-12-01 12:30,1,16.77,16.79,16.55,16.77,3029
20170101|2016-12-01 13:00,1,16.76,16.8,16.63,16.69,1867
20170101|2016-12-01 13:30,1,16.69,16.69,16.55,16.61,1967
20170101|2016-12-01 14:00,1,16.61,16.78,16.55,16.74,2628
20170101|2016-12-01 14:30,1,16.74,16.83,16.65,16.65,5525
20170101|2016-12-01 15:00,1,16.68,16.7,16.5,16.69,11448
20170101|2016-12-01 15:30,2,16.67,16.7,16.62,16.7,746
20170101|2016-12-01 16:00,2,16.66,16.67,16.65,16.65,4
20170101|2016-12-01 16:30,2,16.67,16.68,16.65,16.65,95
20170101|2016-12-01 17:00,2,16.68,16.7,16.65,16.65,47
20170101|2016-12-01 17:30,2,16.7,16.7,16.7,16.7,1
20170101|2016-12-01 18:00,2,16.65,16.68,16.63,16.63,55
20170101|2016-12-01 18:30,2,16.65,16.65,16.62,16.64,97
20170101|2016-12-01 19:00,2,16.6,16.65,16.6,16.65,45
20170101|2016-12-01 19:30,2,16.65,16.65,16.65,16.65,10
20170101|2016-12-01 20:00,2,16.65,16.69,16.65,16.69,2
20170101|2016-12-01 20:30,2,16.7,16.7,16.69,16.7,29
20170101|2016-12-01 21:30,2,16.65,16.7,16.65,16.7,72
20170101|2016-12-01 22:00,2,16.7,16.73,16.7,16.73,40
20170101|2016-12-01 22:30,2,16.75,16.75,16.73,16.73,121
20170101|2016-12-01 23:00,2,16.75,16.76,16.7,16.7,80
20170101|2016-12-01 23:30,2,16.65,16.68,16.65,16.68,5
20170101|2016-12-02 00:00,2,16.7,16.72,16.7,16.7,17
20170101|2016-12-02 00:30,2,16.7,16.7,16.7,16.7,5
20170101|2016-12-02 01:00,2,16.7,16.7,16.7,16.7,11
20170101|2016-12-02 01:30,2,16.74,16.74,16.71,16.73,112
20170101|2016-12-02 02:00,2,16.7,16.75,16.7,16.72,349
20170101|2016-12-02 02:30,2,16.71,16.75,16.69,16.72,176
20170101|2016-12-02 03:00,2,16.75,16.85,16.75,16.75,334
20170101|2016-12-02 03:30,2,16.78,16.85,16.75,16.8,249
20170101|2016-12-02 04:00,2,16.8,16.85,16.75,16.84,334
20170101|2016-12-02 04:30,2,16.85,16.9,16.82,16.9,334
20170101|2016-12-02 05:00,2,16.88,16.9,16.8,16.9,200
20170101|2016-12-02 05:30,2,16.9,16.9,16.85,16.89,51
20170101|2016-12-02 06:00,2,16.9,16.9,16.8,16.8,128
20170101|2016-12-02 06:30,2,16.8,16.83,16.75,16.77,95
20170101|2016-12-02 07:00,2,16.78,16.78,16.68,16.7,316
20170101|2016-12-02 07:30,2,16.75,16.85,16.65,16.72,768
20170101|2016-12-02 08:00,2,16.72,16.8,16.67,16.72,809
20170101|2016-12-02 08:30,2,16.75,16.85,16.5,16.53,5294
20170101|2016-12-02 09:00,2,16.5,16.63,16.45,16.55,4607
20170101|2016-12-02 09:30,2,16.56,16.6,16.45,16.47,2219
20170101|2016-12-02 10:00,2,16.47,16.48,16.25,16.31,3056
20170101|2016-12-02 10:30,2,16.3,16.4,16.25,16.4,2821
20170101|2016-12-02 11:00,2,16.37,16.55,16.37,16.43,2959
20170101|2016-12-02 11:30,2,16.43,16.6,16.4,16.47,1492
20170101|2016-12-02 12:00,2,16.47,16.77,16.45,16.77,2043
20170101|2016-12-02 12:30,2,16.75,16.8,16.6,16.66,1898
20170101|2016-12-02 13:00,2,16.64,16.75,16.6,16.63,1213
20170101|2016-12-02 13:30,2,16.65,16.75,16.6,16.68,956
20170101|2016-12-02 14:00,2,16.7,16.72,16.6,16.62,2252
20170101|2016-12-02 14:30,2,16.62,16.75,16.55,16.7,4502
20170101|2016-12-02 15:00,2,16.7,16.8,16.58,16.77,6787
20170101|2016-12-04 17:00,5,16.9,17.17,16.9,17.09,548
20170101|2016-12-04 17:30,5,17.05,17.08,16.88,16.91,170
20170101|2016-12-04 18:00,5,16.9,16.98,16.85,16.9,216
20170101|2016-12-04 18:30,5,16.9,16.9,16.87,16.88,26
20170101|2016-12-04 19:00,5,16.88,16.88,16.8,16.86,69
20170101|2016-12-04 19:30,5,16.85,16.85,16.75,16.77,141
20170101|2016-12-04 20:00,5,16.75,16.77,16.72,16.75,162
20170101|2016-12-04 20:30,5,16.75,16.8,16.75,16.8,39
20170101|2016-12-04 21:00,5,16.8,16.8,16.8,16.8,13
20170101|2016-12-04 21:30,5,16.77,16.85,16.77,16.82,63
20170101|2016-12-04 22:00,5,16.82,16.82,16.82,16.82,2
20170101|2016-12-04 22:30,5,16.8,16.8,16.79,16.8,80
20170101|2016-12-04 23:00,5,16.8,16.8,16.8,16.8,20
20170101|2016-12-04 23:30,5,16.8,16.83,16.8,16.83,49
20170101|2016-12-05 00:00,5,16.8,16.85,16.8,16.85,30
20170101|2016-12-05 00:30,5,16.85,16.9,16.82,16.9,43
20170101|2016-12-05 01:00,5,16.9,16.95,16.48,16.5,399
20170101|2016-12-05 01:30,5,16.55,16.63,16.53,16.6,134
20170101|2016-12-05 02:00,5,16.6,16.61,16.18,16.2,1383
20170101|2016-12-05 02:30,5,16.23,16.23,15.9,15.95,1728
20170101|2016-12-05 03:00,5,16,16.2,16,16.15,488
20170101|2016-12-05 03:30,5,16.11,16.15,16.05,16.15,133
20170101|2016-12-05 04:00,5,16.15,16.19,16.11,16.19,168
20170101|2016-12-05 04:30,5,16.19,16.24,16.18,16.23,150
20170101|2016-12-05 05:00,5,16.23,16.25,16.15,16.15,416
20170101|2016-12-05 05:30,5,16.2,16.23,16.15,16.2,114
20170101|2016-12-05 06:00,5,16.21,16.25,16.15,16.25,418
20170101|2016-12-05 06:30,5,16.26,16.3,16.2,16.28,150
20170101|2016-12-05 07:00,5,16.3,16.32,16.2,16.31,621
20170101|2016-12-05 07:30,5,16.31,16.35,16.2,16.25,634
20170101|2016-12-05 08:00,5,16.24,16.3,16.2,16.3,357
20170101|2016-12-05 08:30,5,16.29,16.33,16.05,16.1,7122
20170101|2016-12-05 09:00,5,16.09,16.13,16,16.1,3551
20170101|2016-12-05 09:30,5,16.07,16.1,15.95,15.98,4695
20170101|2016-12-05 10:00,5,15.99,16,15.9,16,3285
20170101|2016-12-05 10:30,5,15.98,16,15.85,15.85,5803
20170101|2016-12-05 11:00,5,15.85,15.98,15.85,15.93,2822
20170101|2016-12-05 11:30,5,15.95,16,15.9,15.93,2216
20170101|2016-12-05 12:00,5,15.93,16,15.9,15.96,2019
20170101|2016-12-05 12:30,5,15.97,15.99,15.9,15.93,1244
20170101|2016-12-05 13:00,5,15.93,16.05,15.9,15.97,2427
20170101|2016-12-05 13:30,5,15.95,16,15.9,15.92,1438
20170101|2016-12-05 14:00,5,15.92,15.95,15.85,15.87,2866
20170101|2016-12-05 14:30,5,15.85,15.95,15.85,15.85,4718
20170101|2016-12-05 15:00,5,15.85,15.9,15.65,15.65,11214
20170101|2016-12-05 15:30,6,15.7,15.7,15.65,15.65,620
20170101|2016-12-05 16:00,6,15.7,15.7,15.62,15.65,871
20170101|2016-12-05 16:30,6,15.65,15.66,15.64,15.64,122
20170101|2016-12-05 17:00,6,15.65,15.68,15.64,15.68,343
20170101|2016-12-05 17:30,6,15.68,15.7,15.63,15.7,97
20170101|2016-12-05 18:00,6,15.7,15.73,15.67,15.7,1000
20170101|2016-12-05 18:30,6,15.69,15.72,15.68,15.71,372
20170101|2016-12-05 19:00,6,15.72,15.74,15.68,15.7,227
20170101|2016-12-05 19:30,6,15.7,15.7,15.68,15.69,46
20170101|2016-12-05 20:00,6,15.68,15.7,15.68,15.7,212
20170101|2016-12-05 20:30,6,15.7,15.72,15.68,15.68,61
20170101|2016-12-05 21:00,6,15.7,15.7,15.7,15.7,32
20170101|2016-12-05 21:30,6,15.7,15.71,15.7,15.7,62
20170101|2016-12-05 22:00,6,15.72,15.75,15.7,15.72,28
20170101|2016-12-05 22:30,6,15.71,15.72,15.7,15.7,63
20170101|2016-12-05 23:00,6,15.7,15.7,15.7,15.7,4
20170101|2016-12-05 23:30,6,15.7,15.72,15.7,15.7,117
20170101|2016-12-06 00:00,6,15.7,15.7,15.67,15.67,48
20170101|2016-12-06 00:30,6,15.65,15.65,15.65,15.65,31
20170101|2016-12-06 01:00,6,15.65,15.7,15.65,15.7,62
20170101|2016-12-06 01:30,6,15.7,15.72,15.7,15.72,28
20170101|2016-12-06 02:00,6,15.75,15.75,15.7,15.73,111
20170101|2016-12-06 02:30,6,15.71,15.75,15.63,15.65,456
20170101|2016-12-06 03:00,6,15.61,15.65,15.6,15.61,128
20170101|2016-12-06 03:30,6,15.65,15.65,15.55,15.55,316
20170101|2016-12-06 04:00,6,15.55,15.6,15.5,15.6,333
20170101|2016-12-06 04:30,6,15.55,15.65,15.55,15.58,186
20170101|2016-12-06 05:00,6,15.58,15.62,15.55,15.58,51
20170101|2016-12-06 05:30,6,15.55,15.58,15.53,15.55,89
20170101|2016-12-06 06:00,6,15.6,15.62,15.55,15.58,169
20170101|2016-12-06 06:30,6,15.55,15.59,15.5,15.52,221
20170101|2016-12-06 07:00,6,15.55,15.56,15.5,15.55,503
20170101|2016-12-06 07:30,6,15.55,15.58,15.5,15.56,729
20170101|2016-12-06 08:00,6,15.6,15.62,15.5,15.6,802
20170101|2016-12-06 08:30,6,15.6,15.7,15.5,15.63,6504
20170101|2016-12-06 09:00,6,15.63,15.65,15.55,15.62,2958
20170101|2016-12-06 09:30,6,15.63,15.63,15.4,15.43,5740
20170101|2016-12-06 10:00,6,15.43,15.49,15.4,15.41,2622
20170101|2016-12-06 10:30,6,15.43,15.5,15.4,15.43,2865
20170101|2016-12-06 11:00,6,15.4,15.5,15.32,15.35,3335
20170101|2016-12-06 11:30,6,15.37,15.45,15.3,15.4,2655
20170101|2016-12-06 12:00,6,15.4,15.5,15.35,15.43,2755
20170101|2016-12-06 12:30,6,15.44,15.45,15.35,15.45,1616
20170101|2016-12-06 13:00,6,15.4,15.45,15.35,15.39,2321
20170101|2016-12-06 13:30,6,15.39,15.4,15.35,15.38,693
20170101|2016-12-06 14:00,6,15.35,15.45,15.35,15.43,1700
20170101|2016-12-06 14:30,6,15.43,15.45,15.35,15.4,4130
20170101|2016-12-06 15:00,6,15.43,15.45,15.35,15.4,6206
20170101|2016-12-06 15:30,7,15.4,15.4,15.33,15.35,635
20170101|2016-12-06 16:00,7,15.35,15.35,15.33,15.35,184
20170101|2016-12-06 16:30,7,15.35,15.35,15.33,15.33,66
20170101|2016-12-06 17:00,7,15.35,15.36,15.3,15.36,91
20170101|2016-12-06 17:30,7,15.36,15.38,15.35,15.38,12
20170101|2016-12-06 18:00,7,15.38,15.38,15.35,15.38,20
20170101|2016-12-06 18:30,7,15.4,15.4,15.35,15.35,61
20170101|2016-12-06 19:00,7,15.35,15.36,15.35,15.35,5
20170101|2016-12-06 19:30,7,15.39,15.39,15.39,15.39,1
20170101|2016-12-06 20:00,7,15.38,15.38,15.38,15.38,1
20170101|2016-12-06 21:30,7,15.38,15.4,15.35,15.38,135
20170101|2016-12-06 22:00,7,15.38,15.38,15.35,15.38,18
20170101|2016-12-06 22:30,7,15.35,15.38,15.35,15.38,9
20170101|2016-12-06 23:00,7,15.38,15.38,15.38,15.38,7
20170101|2016-12-06 23:30,7,15.38,15.4,15.35,15.38,92
20170101|2016-12-07 00:00,7,15.4,15.4,15.33,15.35,146
20170101|2016-12-07 00:30,7,15.35,15.35,15.35,15.35,5
20170101|2016-12-07 01:00,7,15.35,15.4,15.35,15.35,23
20170101|2016-12-07 01:30,7,15.33,15.33,15.33,15.33,10
20170101|2016-12-07 02:00,7,15.3,15.38,15.3,15.33,221
20170101|2016-12-07 02:30,7,15.35,15.35,15.3,15.3,194
20170101|2016-12-07 03:00,7,15.3,15.33,15.3,15.3,82
20170101|2016-12-07 03:30,7,15.3,15.32,15.25,15.3,119
20170101|2016-12-07 04:00,7,15.3,15.33,15.28,15.32,138
20170101|2016-12-07 04:30,7,15.3,15.35,15.3,15.3,48
20170101|2016-12-07 05:00,7,15.31,15.35,15.27,15.35,262
20170101|2016-12-07 05:30,7,15.3,15.33,15.3,15.33,6
20170101|2016-12-07 06:00,7,15.33,15.38,15.33,15.35,71
20170101|2016-12-07 06:30,7,15.35,15.36,15.32,15.35,204
20170101|2016-12-07 07:00,7,15.35,15.45,15.32,15.4,503
20170101|2016-12-07 07:30,7,15.41,15.42,15.35,15.35,126
20170101|2016-12-07 08:00,7,15.37,15.39,15.3,15.3,520
20170101|2016-12-07 08:30,7,15.31,15.39,15.25,15.3,4206
20170101|2016-12-07 09:00,7,15.33,15.34,15.1,15.1,5876
20170101|2016-12-07 09:30,7,15.13,15.25,15.1,15.13,4431
20170101|2016-12-07 10:00,7,15.13,15.25,15.1,15.17,3467
20170101|2016-12-07 10:30,7,15.18,15.2,15.1,15.14,1605
20170101|2016-12-07 11:00,7,15.1,15.25,15.1,15.23,2715
20170101|2016-12-07 11:30,7,15.23,15.25,15.15,15.19,1566
20170101|2016-12-07 12:00,7,15.19,15.25,15.13,15.22,3447
20170101|2016-12-07 12:30,7,15.22,15.3,15.15,15.27,5190
20170101|2016-12-07 13:00,7,15.28,15.32,15.08,15.2,5836
20170101|2016-12-07 13:30,7,15.19,15.2,15.13,15.19,1705
20170101|2016-12-07 14:00,7,15.19,15.29,15.15,15.2,3669
20170101|2016-12-07 14:30,7,15.25,15.5,15.21,15.35,9087
20170101|2016-12-07 15:00,7,15.4,15.5,15.35,15.45,8735
20170101|2016-12-07 15:30,8,15.45,15.45,15.38,15.43,910
20170101|2016-12-07 16:00,8,15.43,15.43,15.4,15.43,28
20170101|2016-12-07 16:30,8,15.45,15.45,15.4,15.45,131
20170101|2016-12-07 17:00,8,15.45,15.47,15.4,15.4,176
20170101|2016-12-07 17:30,8,15.44,15.44,15.4,15.4,64
20170101|2016-12-07 18:00,8,15.42,15.45,15.4,15.45,110
20170101|2016-12-07 18:30,8,15.43,15.43,15.4,15.4,11
20170101|2016-12-07 19:00,8,15.45,15.45,15.43,15.43,5
20170101|2016-12-07 19:30,8,15.43,15.43,15.43,15.43,3
20170101|2016-12-07 20:00,8,15.43,15.43,15.43,15.43,6
20170101|2016-12-07 20:30,8,15.4,15.44,15.4,15.4,180
20170101|2016-12-07 21:30,8,15.43,15.45,15.42,15.45,7
20170101|2016-12-07 22:00,8,15.43,15.45,15.42,15.43,132
20170101|2016-12-07 22:30,8,15.4,15.41,15.4,15.4,29
20170101|2016-12-07 23:00,8,15.41,15.41,15.4,15.4,7
20170101|2016-12-07 23:30,8,15.4,15.42,15.39,15.41,45
20170101|2016-12-08 00:00,8,15.41,15.43,15.41,15.42,80
20170101|2016-12-08 00:30,8,15.42,15.45,15.42,15.43,46
20170101|2016-12-08 01:00,8,15.45,15.45,15.4,15.4,17
20170101|2016-12-08 01:30,8,15.45,15.45,15.45,15.45,11
20170101|2016-12-08 02:00,8,15.45,15.48,15.43,15.45,113
20170101|2016-12-08 02:30,8,15.45,15.45,15.35,15.36,504
20170101|2016-12-08 03:00,8,15.39,15.4,15.35,15.4,86
20170101|2016-12-08 03:30,8,15.4,15.4,15.35,15.37,91
20170101|2016-12-08 04:00,8,15.37,15.4,15.3,15.35,204
20170101|2016-12-08 04:30,8,15.33,15.35,15.31,15.35,8
20170101|2016-12-08 05:00,8,15.35,15.35,15.32,15.35,107
20170101|2016-12-08 05:30,8,15.35,15.4,15.35,15.35,108
20170101|2016-12-08 06:00,8,15.35,15.4,15.33,15.33,80
20170101|2016-12-08 06:30,8,15.35,15.48,15.3,15.39,1334
20170101|2016-12-08 07:00,8,15.4,15.48,15.3,15.39,603
20170101|2016-12-08 07:30,8,15.4,15.5,15.34,15.43,1158
20170101|2016-12-08 08:00,8,15.43,15.45,15.3,15.42,682
20170101|2016-12-08 08:30,8,15.44,15.65,15.35,15.62,13468
20170101|2016-12-08 09:00,8,15.64,15.67,15.52,15.54,7193
20170101|2016-12-08 09:30,8,15.54,15.55,15.41,15.41,3892
20170101|2016-12-08 10:00,8,15.41,15.55,15.33,15.53,5619
20170101|2016-12-08 10:30,8,15.52,15.65,15.5,15.58,3453
20170101|2016-12-08 11:00,8,15.58,15.7,15.55,15.68,2177
20170101|2016-12-08 11:30,8,15.67,15.85,15.65,15.76,4407
20170101|2016-12-08 12:00,8,15.75,15.8,15.6,15.65,3659
20170101|2016-12-08 12:30,8,15.65,15.8,15.61,15.73,3709
20170101|2016-12-08 13:00,8,15.73,15.9,15.68,15.7,4214
20170101|2016-12-08 13:30,8,15.7,15.75,15.5,15.5,4723
20170101|2016-12-08 14:00,8,15.48,15.6,15.45,15.5,3844
20170101|2016-12-08 14:30,8,15.5,15.5,15.35,15.44,4839
20170101|2016-12-08 15:00,8,15.4,15.55,15.35,15.53,7121
20170101|2016-12-08 15:30,9,15.5,15.6,15.5,15.55,2021
20170101|2016-12-08 16:00,9,15.6,15.6,15.55,15.57,250
20170101|2016-12-08 16:30,9,15.55,15.58,15.55,15.58,28
20170101|2016-12-08 17:00,9,15.57,15.59,15.55,15.55,30
20170101|2016-12-08 17:30,9,15.55,15.6,15.54,15.57,295
20170101|2016-12-08 18:00,9,15.59,15.6,15.53,15.57,308
20170101|2016-12-08 18:30,9,15.57,15.57,15.55,15.57,35
20170101|2016-12-08 19:00,9,15.55,15.6,15.55,15.58,76
20170101|2016-12-08 19:30,9,15.57,15.58,15.55,15.55,13
20170101|2016-12-08 20:00,9,15.6,15.6,15.59,15.59,9
20170101|2016-12-08 20:30,9,15.55,15.57,15.55,15.57,9
20170101|2016-12-08 21:00,9,15.55,15.55,15.54,15.54,52
20170101|2016-12-08 21:30,9,15.54,15.54,15.54,15.54,3
20170101|2016-12-08 22:00,9,15.55,15.55,15.55,15.55,1
20170101|2016-12-08 23:00,9,15.54,15.54,15.54,15.54,1
20170101|2016-12-08 23:30,9,15.54,15.54,15.54,15.54,4
20170101|2016-12-09 00:00,9,15.54,15.54,15.54,15.54,1
20170101|2016-12-09 00:30,9,15.54,15.63,15.54,15.63,263
20170101|2016-12-09 01:00,9,15.65,15.67,15.64,15.67,112
20170101|2016-12-09 01:30,9,15.66,15.66,15.66,15.66,1
20170101|2016-12-09 02:00,9,15.65,15.74,15.62,15.7,302
20170101|2016-12-09 02:30,9,15.7,15.73,15.68,15.7,111
20170101|2016-12-09 03:00,9,15.7,15.71,15.69,15.69,49
20170101|2016-12-09 03:30,9,15.67,15.7,15.67,15.69,12
20170101|2016-12-09 04:00,9,15.65,15.7,15.65,15.69,29
20170101|2016-12-09 04:30,9,15.69,15.69,15.65,15.66,19
20170101|2016-12-09 05:00,9,15.65,15.65,15.6,15.6,28
20170101|2016-12-09 05:30,9,15.64,15.69,15.64,15.65,105
20170101|2016-12-09 06:00,9,15.65,15.65,15.6,15.6,79
20170101|2016-12-09 06:30,9,15.6,15.7,15.6,15.68,376
20170101|2016-12-09 07:00,9,15.65,15.68,15.55,15.64,510
20170101|2016-12-09 07:30,9,15.65,15.69,15.6,15.63,837
20170101|2016-12-09 08:00,9,15.62,15.65,15.4,15.54,2046
20170101|2016-12-09 08:30,9,15.5,15.55,15.3,15.43,6801
20170101|2016-12-09 09:00,9,15.4,15.49,15.35,15.35,4202
20170101|2016-12-09 09:30,9,15.38,15.45,15.28,15.38,3262
20170101|2016-12-09 10:00,9,15.39,15.47,15.3,15.43,2829
20170101|2016-12-09 10:30,9,15.43,15.47,15.35,15.43,2313
20170101|2016-12-09 11:00,9,15.43,15.45,15.32,15.34,2724
20170101|2016-12-09 11:30,9,15.33,15.4,15.3,15.36,2015
20170101|2016-12-09 12:00,9,15.37,15.4,15.32,15.33,1933
20170101|2016-12-09 12:30,9,15.33,15.35,15.25,15.29,1688
20170101|2016-12-09 13:00,9,15.28,15.3,15.23,15.27,1834
20170101|2016-12-09 13:30,9,15.28,15.35,15.26,15.31,1861
20170101|2016-12-09 14:00,9,15.34,15.4,15.25,15.37,3315
20170101|2016-12-09 14:30,9,15.36,15.45,15.29,15.35,5045
20170101|2016-12-09 15:00,9,15.3,15.35,15.2,15.21,5401
20170101|2016-12-11 17:00,12,15.2,15.21,15.1,15.15,209
20170101|2016-12-11 17:30,12,15.15,15.17,15.13,15.15,91
20170101|2016-12-11 18:00,12,15.18,15.2,15.15,15.15,63
20170101|2016-12-11 18:30,12,15.15,15.16,15.1,15.12,175
20170101|2016-12-11 19:00,12,15.13,15.15,15.1,15.12,71
20170101|2016-12-11 19:30,12,15.1,15.18,15.1,15.15,196
20170101|2016-12-11 20:00,12,15.15,15.25,15.15,15.25,124
20170101|2016-12-11 20:30,12,15.25,15.27,15.22,15.27,117
20170101|2016-12-11 21:00,12,15.3,15.32,15.24,15.25,150
20170101|2016-12-11 21:30,12,15.25,15.3,15.24,15.27,28
20170101|2016-12-11 22:00,12,15.25,15.27,15.25,15.27,6
20170101|2016-12-11 22:30,12,15.25,15.3,15.22,15.25,73
20170101|2016-12-11 23:00,12,15.26,15.26,15.25,15.25,4
20170101|2016-12-11 23:30,12,15.25,15.29,15.25,15.25,213
20170101|2016-12-12 00:00,12,15.25,15.25,15.24,15.25,19
20170101|2016-12-12 00:30,12,15.25,15.25,15.24,15.25,17
20170101|2016-12-12 01:00,12,15.25,15.3,15.25,15.3,28
20170101|2016-12-12 01:30,12,15.3,15.3,15.25,15.3,107
20170101|2016-12-12 02:00,12,15.3,15.3,15.13,15.15,1198
20170101|2016-12-12 02:30,12,15.12,15.18,15.05,15.17,337
20170101|2016-12-12 03:00,12,15.2,15.26,15.15,15.21,88
20170101|2016-12-12 03:30,12,15.22,15.25,15.2,15.25,77
20170101|2016-12-12 04:00,12,15.25,15.25,15.2,15.21,79
20170101|2016-12-12 04:30,12,15.22,15.25,15.17,15.18,283
20170101|2016-12-12 05:00,12,15.17,15.21,15.17,15.2,36
20170101|2016-12-12 05:30,12,15.2,15.2,15.1,15.13,194
20170101|2016-12-12 06:00,12,15.15,15.15,15.15,15.15,34
20170101|2016-12-12 06:30,12,15.15,15.19,15.13,15.18,285
20170101|2016-12-12 07:00,12,15.18,15.25,15.15,15.22,207
20170101|2016-12-12 07:30,12,15.22,15.3,15.2,15.23,253
20170101|2016-12-12 08:00,12,15.25,15.35,15.25,15.29,683
20170101|2016-12-12 08:30,12,15.27,15.4,15.25,15.34,4368
20170101|2016-12-12 09:00,12,15.35,15.55,15.25,15.49,4793
20170101|2016-12-12 09:30,12,15.49,15.5,15.4,15.45,3020
20170101|2016-12-12 10:00,12,15.45,15.5,15.35,15.45,2590
20170101|2016-12-12 10:30,12,15.43,15.5,15.35,15.4,2291
20170101|2016-12-12 11:00,12,15.4,15.55,15.4,15.45,2942
20170101|2016-12-12 11:30,12,15.4,15.45,15.32,15.45,2893
20170101|2016-12-12 12:00,12,15.43,15.45,15.35,15.42,1728
20170101|2016-12-12 12:30,12,15.45,15.5,15.35,15.4,2300
20170101|2016-12-12 13:00,12,15.35,15.4,15.3,15.35,2600
20170101|2016-12-12 13:30,12,15.35,15.4,15.33,15.35,1450
20170101|2016-12-12 14:00,12,15.35,15.5,15.35,15.48,4041
20170101|2016-12-12 14:30,12,15.45,15.55,15.35,15.45,5181
20170101|2016-12-12 15:00,12,15.4,15.6,15.35,15.55,9574
20170101|2016-12-12 15:30,13,15.55,15.59,15.5,15.55,904
20170101|2016-12-12 16:00,13,15.54,15.54,15.5,15.54,75
20170101|2016-12-12 16:30,13,15.54,15.54,15.53,15.54,13
20170101|2016-12-12 17:00,13,15.54,15.59,15.52,15.55,295
20170101|2016-12-12 17:30,13,15.55,15.58,15.52,15.55,81
20170101|2016-12-12 18:00,13,15.53,15.55,15.53,15.53,7
20170101|2016-12-12 18:30,13,15.54,15.54,15.5,15.5,54
20170101|2016-12-12 19:00,13,15.53,15.54,15.5,15.5,7
20170101|2016-12-12 19:30,13,15.5,15.52,15.5,15.5,41
20170101|2016-12-12 20:00,13,15.52,15.52,15.52,15.52,1
20170101|2016-12-12 21:00,13,15.53,15.55,15.5,15.55,19
20170101|2016-12-12 21:30,13,15.52,15.52,15.52,15.52,2
20170101|2016-12-12 22:00,13,15.52,15.53,15.52,15.53,2
20170101|2016-12-12 22:30,13,15.55,15.55,15.55,15.55,5
20170101|2016-12-12 23:30,13,15.5,15.55,15.5,15.5,28
20170101|2016-12-13 00:30,13,15.5,15.5,15.5,15.5,35
20170101|2016-12-13 01:00,13,15.5,15.5,15.5,15.5,7
20170101|2016-12-13 02:00,13,15.47,15.49,15.44,15.49,305
20170101|2016-12-13 02:30,13,15.45,15.45,15.41,15.45,134
20170101|2016-12-13 03:00,13,15.45,15.45,15.4,15.42,90
20170101|2016-12-13 03:30,13,15.43,15.48,15.43,15.43,114
20170101|2016-12-13 04:00,13,15.43,15.47,15.4,15.47,142
20170101|2016-12-13 04:30,13,15.47,15.47,15.41,15.41,58
20170101|2016-12-13 05:00,13,15.41,15.45,15.37,15.4,223
20170101|2016-12-13 05:30,13,15.4,15.43,15.4,15.43,55
20170101|2016-12-13 06:00,13,15.43,15.43,15.43,15.43,1
20170101|2016-12-13 06:30,13,15.4,15.45,15.37,15.43,306
20170101|2016-12-13 07:00,13,15.4,15.47,15.4,15.42,155
20170101|2016-12-13 07:30,13,15.42,15.55,15.4,15.44,884
20170101|2016-12-13 08:00,13,15.44,15.5,15.37,15.38,620
20170101|2016-12-13 08:30,13,15.35,15.61,15.3,15.48,13207
20170101|2016-12-13 09:00,13,15.5,15.55,15.4,15.5,5514
20170101|2016-12-13 09:30,13,15.5,15.57,15.45,15.45,3015
20170101|2016-12-13 10:00,13,15.45,15.55,15.45,15.5,3021
20170101|2016-12-13 10:30,13,15.54,15.63,15.52,15.56,4384
20170101|2016-12-13 11:00,13,15.58,15.7,15.56,15.6,3973
20170101|2016-12-13 11:30,13,15.63,15.65,15.55,15.6,2129
20170101|2016-12-13 12:00,13,15.65,15.7,15.55,15.64,4899
20170101|2016-12-13 12:30,13,15.64,15.8,15.6,15.65,5789
20170101|2016-12-13 13:00,13,15.68,15.7,15.55,15.55,4127
20170101|2016-12-13 13:30,13,15.6,15.65,15.5,15.61,4434
20170101|2016-12-13 14:00,13,15.62,15.65,15.45,15.48,3351
20170101|2016-12-13 14:30,13,15.48,15.55,15.4,15.55,5906
20170101|2016-12-13 15:00,13,15.52,15.58,15.45,15.45,7037
20170101|2016-12-13 15:30,14,15.46,15.5,15.45,15.48,351
20170101|2016-12-13 16:00,14,15.48,15.5,15.44,15.48,94
20170101|2016-12-13 16:30,14,15.48,15.55,15.48,15.5,151
20170101|2016-12-13 17:00,14,15.5,15.5,15.48,15.48,7
20170101|2016-12-13 17:30,14,15.5,15.5,15.45,15.45,6
20170101|2016-12-13 18:00,14,15.5,15.5,15.48,15.48,18
20170101|2016-12-13 18:30,14,15.5,15.51,15.49,15.51,48
20170101|2016-12-13 19:00,14,15.51,15.55,15.48,15.53,100
20170101|2016-12-13 19:30,14,15.55,15.55,15.5,15.5,84
20170101|2016-12-13 20:00,14,15.5,15.55,15.5,15.55,75
20170101|2016-12-13 20:30,14,15.55,15.55,15.5,15.51,209
20170101|2016-12-13 21:00,14,15.55,15.55,15.51,15.55,90
20170101|2016-12-13 21:30,14,15.52,15.55,15.5,15.52,43
20170101|2016-12-13 23:00,14,15.53,15.53,15.53,15.53,1
20170101|2016-12-13 23:30,14,15.52,15.55,15.5,15.55,60
20170101|2016-12-14 00:00,14,15.5,15.57,15.5,15.55,42
20170101|2016-12-14 00:30,14,15.55,15.57,15.55,15.57,4
20170101|2016-12-14 01:00,14,15.57,15.6,15.55,15.55,14
20170101|2016-12-14 01:30,14,15.59,15.59,15.58,15.58,7
20170101|2016-12-14 02:00,14,15.57,15.58,15.53,15.55,99
20170101|2016-12-14 02:30,14,15.55,15.57,15.5,15.54,294
20170101|2016-12-14 03:00,14,15.5,15.52,15.46,15.5,159
20170101|2016-12-14 03:30,14,15.46,15.55,15.46,15.55,106
20170101|2016-12-14 04:00,14,15.55,15.55,15.5,15.54,64
20170101|2016-12-14 04:30,14,15.5,15.55,15.5,15.55,41
20170101|2016-12-14 05:00,14,15.55,15.59,15.51,15.59,127
20170101|2016-12-14 05:30,14,15.56,15.6,15.53,15.58,182
20170101|2016-12-14 06:00,14,15.55,15.6,15.55,15.58,38
20170101|2016-12-14 06:30,14,15.59,15.6,15.55,15.57,33
20170101|2016-12-14 07:00,14,15.57,15.65,15.57,15.62,282
20170101|2016-12-14 07:30,14,15.62,15.7,15.6,15.6,1358
20170101|2016-12-14 08:00,14,15.59,15.65,15.55,15.63,628
20170101|2016-12-14 08:30,14,15.6,15.65,15.5,15.53,5726
20170101|2016-12-14 09:00,14,15.5,15.6,15.35,15.37,6335
20170101|2016-12-14 09:30,14,15.35,15.4,15.1,15.23,10014
20170101|2016-12-14 10:00,14,15.25,15.3,15.2,15.25,3113
20170101|2016-12-14 10:30,14,15.25,15.35,15.2,15.24,4353
20170101|2016-12-14 11:00,14,15.25,15.35,15.18,15.25,3318
20170101|2016-12-14 11:30,14,15.3,15.35,15.25,15.33,1800
20170101|2016-12-14 12:00,14,15.3,15.4,15.25,15.3,3739
20170101|2016-12-14 12:30,14,15.27,15.3,15.18,15.27,2546
20170101|2016-12-14 13:00,14,15.27,15.45,15.03,15.43,13576
20170101|2016-12-14 13:30,14,15.43,15.45,15.08,15.3,11988
20170101|2016-12-14 14:00,14,15.3,15.63,15.22,15.4,12706
20170101|2016-12-14 14:30,14,15.4,15.52,15.2,15.44,11821
20170101|2016-12-14 15:00,14,15.45,15.5,15.3,15.33,6571
20170101|2016-12-14 15:30,15,15.34,15.4,15.3,15.4,594
20170101|2016-12-14 16:00,15,15.38,15.4,15.35,15.35,52
20170101|2016-12-14 16:30,15,15.39,15.4,15.35,15.38,62
20170101|2016-12-14 17:00,15,15.4,15.43,15.4,15.4,115
20170101|2016-12-14 17:30,15,15.4,15.45,15.3,15.3,259
20170101|2016-12-14 18:00,15,15.3,15.33,15.25,15.3,179
20170101|2016-12-14 18:30,15,15.25,15.3,15.25,15.28,17
20170101|2016-12-14 19:00,15,15.3,15.3,15.25,15.25,149
20170101|2016-12-14 19:30,15,15.27,15.27,15.27,15.27,20
20170101|2016-12-14 20:00,15,15.29,15.33,15.28,15.33,10
20170101|2016-12-14 21:00,15,15.32,15.33,15.32,15.32,18
20170101|2016-12-14 21:30,15,15.3,15.3,15.28,15.29,26
20170101|2016-12-14 22:00,15,15.27,15.29,15.25,15.25,42
20170101|2016-12-14 22:30,15,15.25,15.27,15.25,15.25,40
20170101|2016-12-14 23:00,15,15.25,15.25,15.25,15.25,32
20170101|2016-12-14 23:30,15,15.25,15.29,15.25,15.28,8
20170101|2016-12-15 00:00,15,15.25,15.25,15.2,15.2,22
20170101|2016-12-15 00:30,15,15.25,15.3,15.25,15.3,31
20170101|2016-12-15 01:00,15,15.25,15.25,15.2,15.2,12
20170101|2016-12-15 01:30,15,15.25,15.28,15.18,15.25,477
20170101|2016-12-15 02:00,15,15.25,15.3,15.22,15.3,791
20170101|2016-12-15 02:30,15,15.3,15.33,15.25,15.25,72
20170101|2016-12-15 03:00,15,15.28,15.3,15.27,15.3,32
20170101|2016-12-15 03:30,15,15.27,15.3,15.25,15.3,97
20170101|2016-12-15 04:00,15,15.3,15.32,15.22,15.22,267
20170101|2016-12-15 04:30,15,15.22,15.28,15.2,15.2,227
20170101|2016-12-15 05:00,15,15.2,15.24,15.15,15.15,133
20170101|2016-12-15 05:30,15,15.19,15.3,15.15,15.29,165
20170101|2016-12-15 06:00,15,15.29,15.35,15.25,15.3,480
20170101|2016-12-15 06:30,15,15.33,15.34,15.2,15.28,1161
20170101|2016-12-15 07:00,15,15.28,15.35,15.25,15.25,915
20170101|2016-12-15 07:30,15,15.25,15.3,15.15,15.22,1196
20170101|2016-12-15 08:00,15,15.22,15.3,15.15,15.23,802
20170101|2016-12-15 08:30,15,15.2,15.3,15.1,15.1,8848
20170101|2016-12-15 09:00,15,15.14,15.25,15.1,15.18,5807
20170101|2016-12-15 09:30,15,15.18,15.3,15.1,15.25,5499
20170101|2016-12-15 10:00,15,15.24,15.29,15.17,15.26,6075
20170101|2016-12-15 10:30,15,15.28,15.3,15.13,15.21,4944
20170101|2016-12-15 11:00,15,15.21,15.42,15.21,15.38,4078
20170101|2016-12-15 11:30,15,15.38,15.41,15.19,15.21,5114
20170101|2016-12-15 12:00,15,15.21,15.25,15.15,15.21,2509
20170101|2016-12-15 12:30,15,15.21,15.32,15.2,15.27,3247
20170101|2016-12-15 13:00,15,15.26,15.3,15.2,15.24,2431
20170101|2016-12-15 13:30,15,15.24,15.3,15.15,15.26,2846
20170101|2016-12-15 14:00,15,15.27,15.3,15.15,15.25,1958
20170101|2016-12-15 14:30,15,15.2,15.28,15.15,15.24,3715
20170101|2016-12-15 15:00,15,15.25,15.3,15.04,15.09,10310
20170101|2016-12-15 15:30,16,15.1,15.15,15.08,15.15,608
20170101|2016-12-15 16:00,16,15.11,15.12,15.1,15.11,131
20170101|2016-12-15 16:30,16,15.1,15.12,15.08,15.1,44
20170101|2016-12-15 17:00,16,15.1,15.12,15.1,15.1,9
20170101|2016-12-15 17:30,16,15.1,15.1,15.1,15.1,10
20170101|2016-12-15 18:00,16,15.12,15.12,15.1,15.1,45
20170101|2016-12-15 18:30,16,15.12,15.15,15.12,15.15,3
20170101|2016-12-15 19:30,16,15.11,15.12,15.1,15.1,9
20170101|2016-12-15 20:00,16,15.1,15.1,15.1,15.1,3
20170101|2016-12-15 20:30,16,15.15,15.15,15.1,15.1,2
20170101|2016-12-15 21:00,16,15.1,15.12,15.07,15.08,31
20170101|2016-12-15 21:30,16,15.08,15.12,15.08,15.12,32
20170101|2016-12-15 23:00,16,15.12,15.13,15.12,15.13,2
20170101|2016-12-15 23:30,16,15.1,15.1,15.09,15.09,22
20170101|2016-12-16 00:00,16,15.1,15.1,15.05,15.05,8
20170101|2016-12-16 00:30,16,15.1,15.1,15.1,15.1,11
20170101|2016-12-16 01:00,16,15.1,15.1,15.1,15.1,3
20170101|2016-12-16 01:30,16,15.1,15.15,15.1,15.11,12
20170101|2016-12-16 02:00,16,15.1,15.17,15.1,15.11,138
20170101|2016-12-16 02:30,16,15.1,15.15,15.06,15.07,610
20170101|2016-12-16 03:00,16,15.1,15.1,15.05,15.08,248
20170101|2016-12-16 03:30,16,15.08,15.15,15.05,15.1,340
20170101|2016-12-16 04:00,16,15.12,15.15,15.1,15.11,157
20170101|2016-12-16 04:30,16,15.1,15.12,15.05,15.07,240
20170101|2016-12-16 05:00,16,15.07,15.1,15.07,15.08,100
20170101|2016-12-16 05:30,16,15.07,15.12,15.04,15.08,536
20170101|2016-12-16 06:00,16,15.08,15.12,15,15.04,520
20170101|2016-12-16 06:30,16,15.03,15.1,15,15.08,740
20170101|2016-12-16 07:00,16,15.07,15.13,15.05,15.1,576
20170101|2016-12-16 07:30,16,15.1,15.15,15.05,15.1,658
20170101|2016-12-16 08:00,16,15.1,15.15,15.05,15.06,941
20170101|2016-12-16 08:30,16,15.06,15.18,15,15.04,11502
20170101|2016-12-16 09:00,16,15.04,15.1,14.95,15.03,6883
20170101|2016-12-16 09:30,16,15,15.07,14.95,14.95,5097
20170101|2016-12-16 10:00,16,14.99,15.2,14.95,15.17,5912
20170101|2016-12-16 10:30,16,15.16,15.2,15,15.1,4796
20170101|2016-12-16 11:00,16,15.06,15.15,15.05,15.1,2536
20170101|2016-12-16 11:30,16,15.15,15.2,15.05,15.13,3208
20170101|2016-12-16 12:00,16,15.13,15.28,15.1,15.27,6274
20170101|2016-12-16 12:30,16,15.27,15.3,15.1,15.18,2706
20170101|2016-12-16 13:00,16,15.19,15.23,15.1,15.18,2229
20170101|2016-12-16 13:30,16,15.18,15.2,15.05,15.07,2531
20170101|2016-12-16 14:00,16,15.05,15.15,15.03,15.08,5626
20170101|2016-12-16 14:30,16,15.1,15.1,15,15.05,4965
20170101|2016-12-16 15:00,16,15.07,15.07,14.95,15,6661
20170101|2016-12-18 17:00,19,15.01,15.01,14.92,14.96,193
20170101|2016-12-18 17:30,19,14.94,14.97,14.94,14.97,6
20170101|2016-12-18 18:00,19,14.98,15,14.95,15,34
20170101|2016-12-18 18:30,19,14.95,15,14.95,14.99,56
20170101|2016-12-18 19:00,19,14.95,15,14.95,14.95,10
20170101|2016-12-18 19:30,19,15,15,14.99,14.99,3
20170101|2016-12-18 20:00,19,15,15,14.99,14.99,3
20170101|2016-12-18 20:30,19,15,15,14.95,14.96,21
20170101|2016-12-18 21:00,19,14.95,15,14.95,15,14
20170101|2016-12-18 21:30,19,15.01,15.01,15,15,22
20170101|2016-12-18 22:00,19,15,15.01,14.97,15,65
20170101|2016-12-18 22:30,19,15,15,15,15,19
20170101|2016-12-18 23:00,19,15.01,15.05,15,15.01,31
20170101|2016-12-18 23:30,19,15,15,14.98,14.98,18
20170101|2016-12-19 00:00,19,15,15,14.95,15,48
20170101|2016-12-19 00:30,19,14.97,14.97,14.95,14.95,2
20170101|2016-12-19 01:00,19,15,15,14.98,14.98,2
20170101|2016-12-19 01:30,19,15,15,14.93,14.93,53
20170101|2016-12-19 02:00,19,14.95,14.95,14.92,14.95,80
20170101|2016-12-19 02:30,19,14.9,14.95,14.86,14.9,756
20170101|2016-12-19 03:00,19,14.9,14.9,14.85,14.9,255
20170101|2016-12-19 03:30,19,14.88,14.9,14.85,14.9,188
20170101|2016-12-19 04:00,19,14.9,14.9,14.85,14.9,159
20170101|2016-12-19 04:30,19,14.9,14.9,14.85,14.9,130
20170101|2016-12-19 05:00,19,14.9,14.9,14.88,14.89,58
20170101|2016-12-19 05:30,19,14.9,14.9,14.85,14.89,45
20170101|2016-12-19 06:00,19,14.9,14.9,14.85,14.9,230
20170101|2016-12-19 06:30,19,14.9,14.9,14.85,14.85,156
20170101|2016-12-19 07:00,19,14.88,14.95,14.85,14.92,1094
20170101|2016-12-19 07:30,19,14.92,14.95,14.85,14.94,1050
20170101|2016-12-19 08:00,19,14.9,14.95,14.85,14.92,2594
20170101|2016-12-19 08:30,19,14.93,14.93,14.7,14.79,11516
20170101|2016-12-19 09:00,19,14.75,14.82,14.7,14.78,6508
20170101|2016-12-19 09:30,19,14.8,14.8,14.7,14.73,7024
20170101|2016-12-19 10:00,19,14.73,14.8,14.7,14.78,5599
20170101|2016-12-19 10:30,19,14.78,14.8,14.7,14.75,2846
20170101|2016-12-19 11:00,19,14.75,14.8,14.6,14.64,3549
20170101|2016-12-19 11:30,19,14.63,14.65,14.55,14.64,4012
20170101|2016-12-19 12:00,19,14.63,14.68,14.6,14.63,2026
20170101|2016-12-19 12:30,19,14.62,14.65,14.55,14.58,3934
20170101|2016-12-19 13:00,19,14.57,14.65,14.55,14.58,2903
20170101|2016-12-19 13:30,19,14.55,14.65,14.55,14.6,2147
20170101|2016-12-19 14:00,19,14.63,14.72,14.6,14.68,5216
20170101|2016-12-19 14:30,19,14.7,14.7,14.55,14.56,6693
20170101|2016-12-19 15:00,19,14.6,14.6,14.48,14.48,10523
20170101|2016-12-19 15:30,20,14.5,14.55,14.5,14.5,613
20170101|2016-12-19 16:00,20,14.5,14.55,14.5,14.5,81
20170101|2016-12-19 16:30,20,14.5,14.5,14.5,14.5,22
20170101|2016-12-19 17:00,20,14.5,14.51,14.45,14.45,83
20170101|2016-12-19 17:30,20,14.5,14.5,14.49,14.5,15
20170101|2016-12-19 18:00,20,14.5,14.55,14.5,14.55,192
20170101|2016-12-19 18:30,20,14.54,14.55,14.5,14.55,93
20170101|2016-12-19 19:00,20,14.55,14.55,14.5,14.55,101
20170101|2016-12-19 19:30,20,14.54,14.55,14.52,14.55,14
20170101|2016-12-19 20:00,20,14.53,14.53,14.53,14.53,4
20170101|2016-12-19 20:30,20,14.55,14.6,14.53,14.6,166
20170101|2016-12-19 21:00,20,14.56,14.57,14.55,14.55,32
20170101|2016-12-19 21:30,20,14.55,14.55,14.5,14.55,53
20170101|2016-12-19 22:30,20,14.55,14.55,14.5,14.5,2
20170101|2016-12-19 23:00,20,14.55,14.55,14.5,14.5,11
20170101|2016-12-19 23:30,20,14.5,14.5,14.5,14.5,60
20170101|2016-12-20 00:00,20,14.5,14.5,14.45,14.45,10
20170101|2016-12-20 00:30,20,14.5,14.5,14.49,14.5,36
20170101|2016-12-20 01:00,20,14.45,14.45,14.45,14.45,3
20170101|2016-12-20 01:30,20,14.5,14.5,14.47,14.47,50
20170101|2016-12-20 02:00,20,14.5,14.55,14.4,14.43,604
20170101|2016-12-20 02:30,20,14.4,14.45,14.39,14.45,184
20170101|2016-12-20 03:00,20,14.45,14.45,14.4,14.45,159
20170101|2016-12-20 03:30,20,14.45,14.45,14.4,14.45,235
20170101|2016-12-20 04:00,20,14.4,14.45,14.4,14.43,214
20170101|2016-12-20 04:30,20,14.45,14.5,14.43,14.5,216
20170101|2016-12-20 05:00,20,14.5,14.5,14.45,14.45,127
20170101|2016-12-20 05:30,20,14.5,14.5,14.43,14.45,170
20170101|2016-12-20 06:00,20,14.45,14.48,14.41,14.43,305
20170101|2016-12-20 06:30,20,14.45,14.45,14.38,14.38,777
20170101|2016-12-20 07:00,20,14.38,14.48,14.36,14.43,2374
20170101|2016-12-20 07:30,20,14.43,14.5,14.4,14.43,1250
20170101|2016-12-20 08:00,20,14.43,14.5,14.4,14.45,1338
20170101|2016-12-20 08:30,20,14.45,14.5,14.3,14.42,10418
20170101|2016-12-20 09:00,20,14.42,14.45,14.35,14.4,4830
20170101|2016-12-20 09:30,20,14.4,14.4,14.3,14.32,2978
20170101|2016-12-20 10:00,20,14.3,14.4,14.3,14.38,3029
20170101|2016-12-20 10:30,20,14.4,14.45,14.35,14.44,2802
20170101|2016-12-20 11:00,20,14.44,14.45,14.35,14.42,3895
20170101|2016-12-20 11:30,20,14.42,14.45,14.35,14.35,3143
20170101|2016-12-20 12:00,20,14.4,14.4,14.3,14.3,4322
20170101|2016-12-20 12:30,20,14.32,14.35,14.25,14.28,5373
20170101|2016-12-20 13:00,20,14.25,14.3,14.2,14.29,6112
20170101|2016-12-20 13:30,20,14.28,14.35,14.24,14.33,6001
20170101|2016-12-20 14:00,20,14.31,14.35,14.25,14.27,5973
20170101|2016-12-20 14:30,20,14.29,14.4,14.25,14.33,8925
20170101|2016-12-20 15:00,20,14.3,14.35,14.2,14.24,9615
20170101|2016-12-20 15:30,21,14.2,14.25,14.15,14.2,1168
20170101|2016-12-20 16:00,21,14.22,14.25,14.22,14.22,26
20170101|2016-12-20 16:30,21,14.2,14.25,14.2,14.22,59
20170101|2016-12-20 17:00,21,14.23,14.25,14.21,14.25,13
20170101|2016-12-20 17:30,21,14.25,14.27,14.22,14.25,463
20170101|2016-12-20 18:00,21,14.27,14.28,14.25,14.25,11
20170101|2016-12-20 18:30,21,14.27,14.27,14.25,14.25,58
20170101|2016-12-20 19:00,21,14.25,14.25,14.2,14.2,11
20170101|2016-12-20 19:30,21,14.25,14.25,14.2,14.2,6
20170101|2016-12-20 20:00,21,14.2,14.25,14.19,14.25,228
20170101|2016-12-20 20:30,21,14.2,14.2,14.2,14.2,8
20170101|2016-12-20 21:00,21,14.25,14.25,14.25,14.25,20
20170101|2016-12-20 21:30,21,14.2,14.25,14.2,14.2,44
20170101|2016-12-20 22:00,21,14.2,14.2,14.2,14.2,45
20170101|2016-12-20 22:30,21,14.25,14.3,14.25,14.3,102
20170101|2016-12-20 23:00,21,14.25,14.3,14.25,14.3,10
20170101|2016-12-20 23:30,21,14.25,14.3,14.25,14.25,103
20170101|2016-12-21 00:00,21,14.25,14.3,14.23,14.23,142
20170101|2016-12-21 00:30,21,14.2,14.2,14.2,14.2,7
20170101|2016-12-21 01:00,21,14.25,14.28,14.23,14.25,137
20170101|2016-12-21 01:30,21,14.24,14.25,14.24,14.25,14
20170101|2016-12-21 02:00,21,14.25,14.25,14.22,14.22,53
20170101|2016-12-21 02:30,21,14.2,14.25,14.2,14.25,103
20170101|2016-12-21 03:00,21,14.23,14.25,14.22,14.23,11
20170101|2016-12-21 03:30,21,14.25,14.25,14.19,14.22,456
20170101|2016-12-21 04:00,21,14.25,14.25,14.2,14.25,33
20170101|2016-12-21 04:30,21,14.22,14.25,14.2,14.22,44
20170101|2016-12-21 05:00,21,14.23,14.3,14.23,14.28,403
20170101|2016-12-21 05:30,21,14.28,14.3,14.25,14.25,393
20170101|2016-12-21 06:00,21,14.3,14.3,14.23,14.25,325
20170101|2016-12-21 06:30,21,14.25,14.25,14.2,14.2,560
20170101|2016-12-21 07:00,21,14.24,14.3,14.2,14.2,565
20170101|2016-12-21 07:30,21,14.25,14.25,14.15,14.2,438
20170101|2016-12-21 08:00,21,14.18,14.22,14.13,14.21,1385
20170101|2016-12-21 08:30,21,14.2,14.22,14,14.08,10351
20170101|2016-12-21 09:00,21,14.08,14.2,14.05,14.11,5921
20170101|2016-12-21 09:30,21,14.14,14.27,14.1,14.25,4529
20170101|2016-12-21 10:00,21,14.25,14.25,14.2,14.25,1928
20170101|2016-12-21 10:30,21,14.25,14.25,14.2,14.25,844
20170101|2016-12-21 11:00,21,14.22,14.25,14.2,14.25,1171
20170101|2016-12-21 11:30,21,14.25,14.25,14.1,14.2,1888
20170101|2016-12-21 12:00,21,14.16,14.2,14.15,14.2,744
20170101|2016-12-21 12:30,21,14.2,14.2,14.15,14.2,978
20170101|2016-12-21 13:00,21,14.2,14.2,14.05,14.15,3485
20170101|2016-12-21 13:30,21,14.13,14.15,14.1,14.15,652
20170101|2016-12-21 14:00,21,14.12,14.15,14.05,14.1,3493
20170101|2016-12-21 14:30,21,14.15,14.2,14.05,14.08,6307
20170101|2016-12-21 15:00,21,14.07,14.15,14,14.05,7544
20170101|2016-12-21 15:30,22,14.07,14.1,14.05,14.05,495
20170101|2016-12-21 16:00,22,14.08,14.1,14.05,14.05,28
20170101|2016-12-21 16:30,22,14.1,14.11,14.08,14.08,233
20170101|2016-12-21 17:00,22,14.08,14.08,14.05,14.05,5
20170101|2016-12-21 17:30,22,14.05,14.08,14.05,14.08,129
20170101|2016-12-21 18:00,22,14.05,14.08,14.05,14.08,53
20170101|2016-12-21 18:30,22,14.08,14.08,14.05,14.05,42
20170101|2016-12-21 19:00,22,14.07,14.08,14.07,14.08,5
20170101|2016-12-21 19:30,22,14.05,14.08,14.05,14.06,13
20170101|2016-12-21 20:00,22,14.1,14.1,14.08,14.1,125
20170101|2016-12-21 20:30,22,14.13,14.15,14.1,14.15,21
20170101|2016-12-21 21:00,22,14.15,14.15,14.15,14.15,6
20170101|2016-12-21 21:30,22,14.15,14.2,14.1,14.19,208
20170101|2016-12-21 22:00,22,14.2,14.2,14.19,14.19,145
20170101|2016-12-21 22:30,22,14.19,14.22,14.19,14.2,128
20170101|2016-12-21 23:00,22,14.2,14.22,14.17,14.17,23
20170101|2016-12-21 23:30,22,14.2,14.2,14.17,14.2,4
20170101|2016-12-22 00:00,22,14.18,14.2,14.15,14.17,12
20170101|2016-12-22 00:30,22,14.2,14.2,14.15,14.18,252
20170101|2016-12-22 01:00,22,14.15,14.15,14.15,14.15,2
20170101|2016-12-22 01:30,22,14.15,14.2,14.15,14.2,19
20170101|2016-12-22 02:00,22,14.17,14.2,14.15,14.2,74
20170101|2016-12-22 02:30,22,14.15,14.19,14.14,14.15,135
20170101|2016-12-22 03:00,22,14.18,14.18,14.1,14.15,211
20170101|2016-12-22 03:30,22,14.15,14.2,14.1,14.15,295
20170101|2016-12-22 04:00,22,14.15,14.22,14.15,14.2,131
20170101|2016-12-22 04:30,22,14.15,14.2,14.15,14.2,56
20170101|2016-12-22 05:00,22,14.17,14.2,14.15,14.2,16
20170101|2016-12-22 06:00,22,14.2,14.2,14.15,14.2,30
20170101|2016-12-22 06:30,22,14.15,14.15,14.03,14.1,964
20170101|2016-12-22 07:00,22,14.09,14.12,14.05,14.12,403
20170101|2016-12-22 07:30,22,14.15,14.15,14.05,14.05,470
20170101|2016-12-22 08:00,22,14.05,14.1,14.05,14.1,310
20170101|2016-12-22 08:30,22,14.05,14.2,14.05,14.1,5959
20170101|2016-12-22 09:00,22,14.05,14.1,14,14.05,4157
20170101|2016-12-22 09:30,22,14.08,14.1,14,14.05,1671
20170101|2016-12-22 10:00,22,14.03,14.09,14,14,3061
20170101|2016-12-22 10:30,22,14,14.13,14,14.05,4054
20170101|2016-12-22 11:00,22,14.1,14.15,14.05,14.09,2572
20170101|2016-12-22 11:30,22,14.09,14.1,14,14,4750
20170101|2016-12-22 12:00,22,14.05,14.1,14,14.1,849
20170101|2016-12-22 12:30,22,14.05,14.1,14,14.05,3839
20170101|2016-12-22 13:00,22,14.05,14.15,14,14.1,3085
20170101|2016-12-22 13:30,22,14.1,14.15,14.05,14.12,4437
20170101|2016-12-22 14:00,22,14.13,14.35,14.1,14.31,9705
20170101|2016-12-22 14:30,22,14.35,14.4,14.3,14.3,8298
20170101|2016-12-22 15:00,22,14.3,14.35,14.24,14.28,9126
20170101|2016-12-22 15:30,23,14.25,14.37,14.25,14.35,1193
20170101|2016-12-22 16:00,23,14.37,14.38,14.3,14.38,63
20170101|2016-12-22 16:30,23,14.35,14.43,14.35,14.38,100
20170101|2016-12-22 17:00,23,14.35,14.37,14.32,14.33,71
20170101|2016-12-22 17:30,23,14.35,14.35,14.32,14.32,16
20170101|2016-12-22 18:00,23,14.3,14.35,14.3,14.35,4
20170101|2016-12-22 18:30,23,14.34,14.34,14.3,14.32,6
20170101|2016-12-22 19:30,23,14.3,14.35,14.3,14.35,19
20170101|2016-12-22 20:30,23,14.35,14.35,14.35,14.35,2
20170101|2016-12-22 21:30,23,14.35,14.35,14.35,14.35,148
20170101|2016-12-22 22:00,23,14.3,14.3,14.3,14.3,6
20170101|2016-12-22 22:30,23,14.3,14.32,14.3,14.32,13
20170101|2016-12-22 23:00,23,14.32,14.32,14.31,14.31,28
20170101|2016-12-23 00:00,23,14.35,14.35,14.35,14.35,2
20170101|2016-12-23 01:00,23,14.35,14.35,14.3,14.3,18
20170101|2016-12-23 01:30,23,14.3,14.3,14.28,14.28,102
20170101|2016-12-23 02:00,23,14.3,14.32,14.25,14.29,199
20170101|2016-12-23 02:30,23,14.25,14.3,14.25,14.29,6
20170101|2016-12-23 03:00,23,14.3,14.3,14.25,14.29,31
20170101|2016-12-23 03:30,23,14.3,14.3,14.29,14.29,8
20170101|2016-12-23 04:00,23,14.28,14.28,14.28,14.28,2
20170101|2016-12-23 04:30,23,14.28,14.3,14.28,14.28,15
20170101|2016-12-23 05:00,23,14.29,14.35,14.25,14.29,262
20170101|2016-12-23 05:30,23,14.3,14.35,14.3,14.3,64
20170101|2016-12-23 06:00,23,14.32,14.4,14.32,14.37,173
20170101|2016-12-23 06:30,23,14.4,14.45,14.4,14.4,234
20170101|2016-12-23 07:00,23,14.4,14.45,14.35,14.4,464
20170101|2016-12-23 07:30,23,14.4,14.45,14.4,14.42,102
20170101|2016-12-23 08:00,23,14.42,14.45,14.35,14.4,179
20170101|2016-12-23 08:30,23,14.37,14.45,14.3,14.32,4473
20170101|2016-12-23 09:00,23,14.3,14.35,14.25,14.3,1121
20170101|2016-12-23 09:30,23,14.3,14.35,14.25,14.33,2170
20170101|2016-12-23 10:00,23,14.3,14.4,14.3,14.35,1044
20170101|2016-12-23 10:30,23,14.35,14.4,14.3,14.3,1333
20170101|2016-12-23 11:00,23,14.35,14.4,14.3,14.35,1934
20170101|2016-12-23 11:30,23,14.38,14.43,14.35,14.4,1520
20170101|2016-12-23 12:00,23,14.4,14.43,14.35,14.37,598
20170101|2016-12-23 12:30,23,14.38,14.4,14.35,14.35,518
20170101|2016-12-23 13:00,23,14.37,14.4,14.35,14.35,834
20170101|2016-12-23 13:30,23,14.35,14.4,14.25,14.28,4207
20170101|2016-12-23 14:00,23,14.25,14.3,14.25,14.29,917
20170101|2016-12-23 14:30,23,14.25,14.3,14.2,14.25,5318
20170101|2016-12-23 15:00,23,14.2,14.44,14.2,14.29,12889
20170101|2016-12-26 17:00,27,14.3,14.33,14.25,14.29,163
20170101|2016-12-26 17:30,27,14.25,14.29,14.25,14.29,11
20170101|2016-12-26 18:00,27,14.29,14.3,14.25,14.25,26
20170101|2016-12-26 18:30,27,14.25,14.3,14.25,14.3,3
20170101|2016-12-26 19:00,27,14.25,14.27,14.25,14.25,3
20170101|2016-12-26 19:30,27,14.25,14.3,14.25,14.27,20
20170101|2016-12-26 20:00,27,14.28,14.3,14.25,14.25,6
20170101|2016-12-26 20:30,27,14.27,14.27,14.27,14.27,1
20170101|2016-12-26 21:00,27,14.25,14.25,14.25,14.25,1
20170101|2016-12-26 21:30,27,14.27,14.3,14.25,14.25,4
20170101|2016-12-26 22:00,27,14.25,14.3,14.25,14.3,2
20170101|2016-12-26 22:30,27,14.25,14.25,14.25,14.25,1
20170101|2016-12-26 23:00,27,14.28,14.28,14.25,14.27,6
20170101|2016-12-26 23:30,27,14.3,14.3,14.25,14.25,60
20170101|2016-12-27 00:00,27,14.25,14.25,14.2,14.2,74
20170101|2016-12-27 00:30,27,14.2,14.2,14.2,14.2,3
20170101|2016-12-27 01:00,27,14.25,14.25,14.2,14.2,61
20170101|2016-12-27 01:30,27,14.2,14.25,14.2,14.25,10
20170101|2016-12-27 02:00,27,14.2,14.25,14.2,14.25,7
20170101|2016-12-27 03:00,27,14.2,14.3,14.2,14.3,66
20170101|2016-12-27 03:30,27,14.25,14.28,14.25,14.28,3
20170101|2016-12-27 04:00,27,14.3,14.3,14.25,14.25,17
20170101|2016-12-27 04:30,27,14.25,14.3,14.25,14.3,19
20170101|2016-12-27 05:00,27,14.26,14.26,14.2,14.25,501
20170101|2016-12-27 05:30,27,14.25,14.25,14.25,14.25,13
20170101|2016-12-27 06:00,27,14.25,14.25,14.2,14.2,2
20170101|2016-12-27 06:30,27,14.25,14.25,14.25,14.25,5
20170101|2016-12-27 07:00,27,14.25,14.3,14.25,14.26,257
20170101|2016-12-27 07:30,27,14.25,14.3,14.25,14.26,101
20170101|2016-12-27 08:00,27,14.26,14.3,14.25,14.25,259
20170101|2016-12-27 08:30,27,14.3,14.3,14.15,14.2,4033
20170101|2016-12-27 09:00,27,14.18,14.25,14.15,14.25,1394
20170101|2016-12-27 09:30,27,14.23,14.25,14.15,14.2,1226
20170101|2016-12-27 10:00,27,14.15,14.2,14.1,14.15,2586
20170101|2016-12-27 10:30,27,14.14,14.15,14.1,14.14,1092
20170101|2016-12-27 11:00,27,14.15,14.15,14.1,14.14,683
20170101|2016-12-27 11:30,27,14.13,14.15,14.05,14.05,868
20170101|2016-12-27 12:00,27,14.08,14.1,14,14,1648
20170101|2016-12-27 12:30,27,14,14.05,14,14.02,544
20170101|2016-12-27 13:00,27,14,14.1,14,14,1929
20170101|2016-12-27 13:30,27,14,14.05,13.95,13.99,2318
20170101|2016-12-27 14:00,27,13.99,14.05,13.95,14,1507
20170101|2016-12-27 14:30,27,14,14.05,13.95,14.05,3577
20170101|2016-12-27 15:00,27,14.05,14.06,13.95,14,6947
20170101|2016-12-27 15:30,28,14.05,14.05,13.98,14,1019
20170101|2016-12-27 16:00,28,14,14.03,14,14.03,104
20170101|2016-12-27 16:30,28,14,14.03,14,14.03,11
20170101|2016-12-27 17:00,28,14.03,14.05,14.03,14.05,8
20170101|2016-12-27 17:30,28,14,14.02,14,14,309
20170101|2016-12-27 18:00,28,14,14.05,14,14,141
20170101|2016-12-27 18:30,28,14,14.05,14,14,58
20170101|2016-12-27 19:00,28,14,14,14,14,33
20170101|2016-12-27 19:30,28,14,14,14,14,57
20170101|2016-12-27 20:00,28,14,14,14,14,1
20170101|2016-12-27 20:30,28,14,14,14,14,11
20170101|2016-12-27 21:00,28,14,14,14,14,1
20170101|2016-12-27 21:30,28,13.95,14,13.95,14,26
20170101|2016-12-27 22:00,28,14,14,13.99,14,6
20170101|2016-12-27 22:30,28,13.95,14,13.95,14,4
20170101|2016-12-27 23:00,28,14,14,13.99,14,7
20170101|2016-12-27 23:30,28,13.95,14,13.95,14,49
20170101|2016-12-28 00:00,28,14,14,13.95,13.95,11
20170101|2016-12-28 00:30,28,13.95,13.99,13.95,13.95,32
20170101|2016-12-28 01:00,28,13.99,14,13.95,13.95,42
20170101|2016-12-28 01:30,28,14,14,13.95,14,276
20170101|2016-12-28 02:00,28,14,14,13.95,13.95,72
20170101|2016-12-28 02:30,28,13.95,14.03,13.95,14,264
20170101|2016-12-28 03:00,28,13.97,13.97,13.95,13.97,27
20170101|2016-12-28 03:30,28,13.97,14,13.95,13.97,138
20170101|2016-12-28 04:00,28,13.97,14,13.94,14,49
20170101|2016-12-28 04:30,28,13.95,14,13.95,14,7
20170101|2016-12-28 05:00,28,13.95,14,13.95,14,5
20170101|2016-12-28 05:30,28,14,14,13.97,13.98,43
20170101|2016-12-28 06:00,28,13.95,14,13.95,14,15
20170101|2016-12-28 06:30,28,14,14,13.96,14,30
20170101|2016-12-28 07:00,28,13.98,14,13.95,13.99,283
20170101|2016-12-28 07:30,28,13.99,14.05,13.95,14,900
20170101|2016-12-28 08:00,28,14.05,14.05,13.95,13.99,564
20170101|2016-12-28 08:30,28,14,14.3,13.94,14.29,9695
20170101|2016-12-28 09:00,28,14.3,14.42,14.2,14.3,8648
20170101|2016-12-28 09:30,28,14.3,14.35,14.25,14.35,2158
20170101|2016-12-28 10:00,28,14.3,14.33,14.1,14.14,1936
20170101|2016-12-28 10:30,28,14.12,14.25,14.1,14.24,2196
20170101|2016-12-28 11:00,28,14.25,14.4,14.23,14.35,3293
20170101|2016-12-28 11:30,28,14.4,14.45,14.35,14.42,2205
20170101|2016-12-28 12:00,28,14.45,14.45,14.35,14.38,1343
20170101|2016-12-28 12:30,28,14.35,14.52,14.3,14.5,3345
20170101|2016-12-28 13:00,28,14.5,14.55,14.4,14.55,3373
20170101|2016-12-28 13:30,28,14.5,14.65,14.45,14.55,4636
20170101|2016-12-28 14:00,28,14.57,14.6,14.45,14.52,2818
20170101|2016-12-28 14:30,28,14.55,14.65,14.45,14.57,4735
20170101|2016-12-28 15:00,28,14.55,14.65,14.5,14.63,7313
20170101|2016-12-28 15:30,29,14.6,14.7,14.6,14.7,1839
20170101|2016-12-28 16:00,29,14.65,14.67,14.63,14.63,50
20170101|2016-12-28 16:30,29,14.65,14.7,14.63,14.66,101
20170101|2016-12-28 17:00,29,14.65,14.65,14.6,14.63,18
20170101|2016-12-28 17:30,29,14.65,14.65,14.64,14.64,104
20170101|2016-12-28 18:00,29,14.63,14.65,14.6,14.65,9
20170101|2016-12-28 18:30,29,14.65,14.66,14.63,14.65,203
20170101|2016-12-28 19:00,29,14.64,14.66,14.64,14.66,45
20170101|2016-12-28 19:30,29,14.65,14.65,14.6,14.65,135
20170101|2016-12-28 20:00,29,14.63,14.65,14.6,14.6,25
20170101|2016-12-28 21:00,29,14.6,14.6,14.6,14.6,9
20170101|2016-12-28 21:30,29,14.6,14.61,14.6,14.61,8
20170101|2016-12-28 22:00,29,14.61,14.65,14.6,14.6,24
20170101|2016-12-28 22:30,29,14.6,14.63,14.6,14.62,47
20170101|2016-12-28 23:00,29,14.6,14.62,14.6,14.62,11
20170101|2016-12-28 23:30,29,14.62,14.62,14.62,14.62,11
20170101|2016-12-29 00:00,29,14.6,14.65,14.6,14.63,8
20170101|2016-12-29 00:30,29,14.62,14.65,14.6,14.65,27
20170101|2016-12-29 01:00,29,14.6,14.65,14.6,14.65,122
20170101|2016-12-29 01:30,29,14.65,14.7,14.6,14.7,51
20170101|2016-12-29 02:00,29,14.7,14.7,14.6,14.6,364
20170101|2016-12-29 02:30,29,14.65,14.75,14.6,14.65,1533
20170101|2016-12-29 03:00,29,14.69,14.69,14.6,14.6,156
20170101|2016-12-29 03:30,29,14.6,14.65,14.6,14.65,93
20170101|2016-12-29 04:00,29,14.6,14.65,14.6,14.65,38
20170101|2016-12-29 04:30,29,14.6,14.63,14.6,14.6,230
20170101|2016-12-29 05:00,29,14.63,14.63,14.63,14.63,2
20170101|2016-12-29 05:30,29,14.65,14.66,14.65,14.65,168
20170101|2016-12-29 06:00,29,14.6,14.63,14.6,14.63,73
20170101|2016-12-29 06:30,29,14.65,14.65,14.55,14.6,287
20170101|2016-12-29 07:00,29,14.6,14.65,14.55,14.55,499
20170101|2016-12-29 07:30,29,14.6,14.65,14.55,14.6,829
20170101|2016-12-29 08:00,29,14.6,14.67,14.6,14.65,304
20170101|2016-12-29 08:30,29,14.65,14.65,14.5,14.55,3313
20170101|2016-12-29 09:00,29,14.55,14.65,14.5,14.62,2636
20170101|2016-12-29 09:30,29,14.65,14.77,14.6,14.75,2937
20170101|2016-12-29 10:00,29,14.75,14.9,14.7,14.81,3292
20170101|2016-12-29 10:30,29,14.81,14.95,14.8,14.95,2458
20170101|2016-12-29 11:00,29,14.95,15.05,14.9,14.98,4014
20170101|2016-12-29 11:30,29,14.95,14.97,14.8,14.89,1366
20170101|2016-12-29 12:00,29,14.9,15,14.87,14.92,1291
20170101|2016-12-29 12:30,29,14.95,15.05,14.9,14.98,1578
20170101|2016-12-29 13:00,29,14.98,15,14.74,14.78,4283
20170101|2016-12-29 13:30,29,14.75,14.85,14.65,14.75,2026
20170101|2016-12-29 14:00,29,14.73,14.85,14.7,14.8,1165
20170101|2016-12-29 14:30,29,14.8,14.88,14.75,14.83,3641
20170101|2016-12-29 15:00,29,14.83,14.85,14.75,14.84,4159
20170101|2016-12-29 15:30,30,14.85,14.89,14.85,14.85,644
20170101|2016-12-29 16:00,30,14.86,14.89,14.86,14.89,3
20170101|2016-12-29 16:30,30,14.85,14.9,14.85,14.85,13
20170101|2016-12-29 17:00,30,14.88,14.88,14.88,14.88,2
20170101|2016-12-29 17:30,30,14.88,14.88,14.85,14.87,8
20170101|2016-12-29 18:00,30,14.85,14.88,14.85,14.86,65
20170101|2016-12-29 18:30,30,14.88,14.88,14.85,14.86,38
20170101|2016-12-29 19:00,30,14.85,14.9,14.83,14.85,195
20170101|2016-12-29 19:30,30,14.83,14.85,14.8,14.85,26
20170101|2016-12-29 20:00,30,14.85,14.85,14.8,14.8,26
20170101|2016-12-29 20:30,30,14.82,14.83,14.8,14.8,29
20170101|2016-12-29 21:00,30,14.8,14.8,14.8,14.8,2
20170101|2016-12-29 21:30,30,14.83,14.83,14.8,14.8,76
20170101|2016-12-29 22:00,30,14.75,14.78,14.75,14.75,123
20170101|2016-12-29 22:30,30,14.75,14.75,14.7,14.75,80
20170101|2016-12-29 23:00,30,14.7,14.74,14.65,14.65,207
20170101|2016-12-29 23:30,30,14.65,14.69,14.63,14.67,237
20170101|2016-12-30 00:00,30,14.65,14.67,14.64,14.65,67
20170101|2016-12-30 00:30,30,14.7,14.7,14.7,14.7,12
20170101|2016-12-30 01:00,30,14.7,14.7,14.65,14.65,37
20170101|2016-12-30 01:30,30,14.7,14.7,14.65,14.65,85
20170101|2016-12-30 02:00,30,14.6,14.65,14.6,14.63,334
20170101|2016-12-30 02:30,30,14.6,14.65,14.6,14.65,5
20170101|2016-12-30 03:00,30,14.65,14.65,14.63,14.65,9
20170101|2016-12-30 03:30,30,14.63,14.64,14.58,14.6,335
20170101|2016-12-30 04:00,30,14.6,14.63,14.55,14.63,113
20170101|2016-12-30 04:30,30,14.65,14.65,14.6,14.62,18
20170101|2016-12-30 05:00,30,14.65,14.7,14.62,14.65,247
20170101|2016-12-30 05:30,30,14.68,14.7,14.65,14.68,61
20170101|2016-12-30 06:00,30,14.7,14.8,14.68,14.75,424
20170101|2016-12-30 06:30,30,14.74,14.75,14.69,14.7,255
20170101|2016-12-30 07:00,30,14.7,14.73,14.6,14.64,1780
20170101|2016-12-30 07:30,30,14.62,14.64,14.55,14.6,916
20170101|2016-12-30 08:00,30,14.63,14.7,14.6,14.7,290
20170101|2016-12-30 08:30,30,14.65,15.1,14.65,15.09,7806
20170101|2016-12-30 09:00,30,15.1,15.15,14.95,15.14,4013
20170101|2016-12-30 09:30,30,15.11,15.11,14.95,14.98,3299
20170101|2016-12-30 10:00,30,14.95,15.05,14.85,14.9,2969
20170101|2016-12-30 10:30,30,14.94,14.95,14.8,14.85,1514
20170101|2016-12-30 11:00,30,14.85,15.01,14.85,15,1725
20170101|2016-12-30 11:30,30,15,15.2,14.95,15.13,3640
20170101|2016-12-30 12:00,30,15.13,15.15,15,15.08,1227
20170101|2016-12-30 12:30,30,15.08,15.2,15.05,15.2,1778
20170101|2016-12-30 13:00,30,15.17,15.3,15.15,15.3,2485
20170101|2016-12-30 13:30,30,15.3,15.36,15.15,15.3,3349
20170101|2016-12-30 14:00,30,15.28,15.37,15.05,15.09,3709
20170101|2016-12-30 14:30,30,15.09,15.32,15.05,15.15,4727
20170101|2016-12-30 15:00,30,15.15,15.2,15.04,15.1,6159
20170101|2017-01-02 17:00,3,14.8,14.95,14.8,14.9,530
20170101|2017-01-02 17:30,3,14.9,14.9,14.8,14.85,261
20170101|2017-01-02 18:00,3,14.9,14.92,14.85,14.9,390
20170101|2017-01-02 18:30,3,14.9,14.9,14.85,14.85,90
20170101|2017-01-02 19:00,3,14.9,14.95,14.9,14.93,80
20170101|2017-01-02 19:30,3,14.95,15,14.9,14.9,25
20170101|2017-01-02 20:00,3,14.9,14.9,14.88,14.9,49
20170101|2017-01-02 20:30,3,14.85,14.85,14.85,14.85,2
20170101|2017-01-02 21:00,3,14.9,14.9,14.87,14.87,28
20170101|2017-01-02 21:30,3,14.86,14.86,14.85,14.85,26
20170101|2017-01-02 22:00,3,14.84,14.85,14.84,14.85,12
20170101|2017-01-02 22:30,3,14.85,14.85,14.84,14.85,23
20170101|2017-01-02 23:00,3,14.8,14.85,14.79,14.8,158
20170101|2017-01-02 23:30,3,14.8,14.8,14.75,14.8,26
20170101|2017-01-03 00:00,3,14.85,14.85,14.8,14.8,10
20170101|2017-01-03 00:30,3,14.8,14.81,14.78,14.78,8
20170101|2017-01-03 01:00,3,14.79,14.79,14.69,14.69,139
20170101|2017-01-03 01:30,3,14.65,14.65,14.45,14.49,1128
20170101|2017-01-03 02:00,3,14.49,14.52,14.25,14.3,2625
20170101|2017-01-03 02:30,3,14.3,14.4,14.25,14.35,759
20170101|2017-01-03 03:00,3,14.35,14.45,14.35,14.4,395
20170101|2017-01-03 03:30,3,14.45,14.45,14.35,14.38,185
20170101|2017-01-03 04:00,3,14.35,14.4,14.34,14.4,70
20170101|2017-01-03 04:30,3,14.39,14.4,14.35,14.37,227
20170101|2017-01-03 05:00,3,14.4,14.4,14.33,14.33,208
20170101|2017-01-03 05:30,3,14.3,14.3,14.15,14.27,1688
20170101|2017-01-03 06:00,3,14.25,14.35,14.24,14.33,392
20170101|2017-01-03 06:30,3,14.35,14.4,14.33,14.4,185
20170101|2017-01-03 07:00,3,14.4,14.5,14.4,14.47,531
20170101|2017-01-03 07:30,3,14.47,14.55,14.43,14.47,1486
20170101|2017-01-03 08:00,3,14.47,14.5,14.4,14.4,963
20170101|2017-01-03 08:30,3,14.4,14.56,14.3,14.34,8060
20170101|2017-01-03 09:00,3,14.3,14.35,14.02,14.1,12810
20170101|2017-01-03 09:30,3,14.1,14.15,14,14.15,8539
20170101|2017-01-03 10:00,3,14.15,14.3,14.1,14.12,7842
20170101|2017-01-03 10:30,3,14.1,14.35,14.05,14.2,5604
20170101|2017-01-03 11:00,3,14.15,14.25,14.1,14.15,3725
20170101|2017-01-03 11:30,3,14.18,14.31,14.1,14.2,3566
20170101|2017-01-03 12:00,3,14.21,14.28,14.1,14.16,2428
20170101|2017-01-03 12:30,3,14.15,14.25,14.1,14.18,2000
20170101|2017-01-03 13:00,3,14.15,14.2,14.05,14.17,4323
20170101|2017-01-03 13:30,3,14.15,14.2,14.05,14.05,3076
20170101|2017-01-03 14:00,3,14.05,14.1,14,14.05,3695
20170101|2017-01-03 14:30,3,14.07,14.1,13.9,13.9,8425
20170101|2017-01-03 15:00,3,13.9,13.95,13.75,13.79,9358
20170101|2017-01-03 15:30,4,13.8,13.85,13.75,13.75,731
20170101|2017-01-03 16:00,4,13.8,13.82,13.78,13.8,98
20170101|2017-01-03 17:00,4,13.8,13.85,13.8,13.85,13
20170101|2017-01-03 17:30,4,13.83,13.89,13.82,13.85,337
20170101|2017-01-03 18:00,4,13.85,13.85,13.85,13.85,46
20170101|2017-01-03 18:30,4,13.85,13.85,13.83,13.85,54
20170101|2017-01-03 19:00,4,13.85,13.85,13.8,13.85,71
20170101|2017-01-03 19:30,4,13.8,13.85,13.8,13.85,16
20170101|2017-01-03 20:00,4,13.8,13.85,13.8,13.8,60
20170101|2017-01-03 20:30,4,13.8,13.8,13.8,13.8,31
20170101|2017-01-03 21:00,4,13.8,13.8,13.8,13.8,2
20170101|2017-01-03 21:30,4,13.8,13.83,13.8,13.8,133
20170101|2017-01-03 22:00,4,13.8,13.85,13.78,13.81,55
20170101|2017-01-03 22:30,4,13.81,13.85,13.8,13.8,94
20170101|2017-01-03 23:00,4,13.81,13.85,13.8,13.81,57
20170101|2017-01-03 23:30,4,13.81,13.85,13.78,13.8,62
20170101|2017-01-04 00:00,4,13.78,13.8,13.75,13.75,44
20170101|2017-01-04 00:30,4,13.8,13.8,13.75,13.75,3
20170101|2017-01-04 01:00,4,13.8,13.8,13.78,13.8,69
20170101|2017-01-04 01:30,4,13.78,13.78,13.7,13.72,411
20170101|2017-01-04 02:00,4,13.75,13.75,13.7,13.72,7
20170101|2017-01-04 02:30,4,13.7,13.75,13.7,13.75,28
20170101|2017-01-04 03:00,4,13.75,13.75,13.7,13.75,71
20170101|2017-01-04 03:30,4,13.75,13.75,13.7,13.75,37
20170101|2017-01-04 04:00,4,13.7,13.75,13.7,13.75,40
20170101|2017-01-04 04:30,4,13.73,13.75,13.73,13.74,58
20170101|2017-01-04 05:00,4,13.74,13.8,13.7,13.75,587
20170101|2017-01-04 05:30,4,13.75,13.8,13.75,13.8,98
20170101|2017-01-04 06:00,4,13.75,13.8,13.75,13.75,505
20170101|2017-01-04 06:30,4,13.74,13.75,13.72,13.74,297
20170101|2017-01-04 07:00,4,13.75,13.75,13.7,13.73,310
20170101|2017-01-04 07:30,4,13.73,13.75,13.7,13.75,105
20170101|2017-01-04 08:00,4,13.7,13.75,13.7,13.7,241
20170101|2017-01-04 08:30,4,13.72,13.75,13.45,13.52,10428
20170101|2017-01-04 09:00,4,13.51,13.51,13.4,13.5,6837
20170101|2017-01-04 09:30,4,13.53,13.55,13.4,13.47,6090
20170101|2017-01-04 10:00,4,13.45,13.55,13.4,13.4,4664
20170101|2017-01-04 10:30,4,13.43,13.45,13.35,13.39,2229
20170101|2017-01-04 11:00,4,13.35,13.4,13.35,13.39,1001
20170101|2017-01-04 11:30,4,13.39,13.5,13.35,13.42,2466
20170101|2017-01-04 12:00,4,13.42,13.45,13.35,13.35,1990
20170101|2017-01-04 12:30,4,13.35,13.4,13.25,13.33,3146
20170101|2017-01-04 13:00,4,13.3,13.35,13.1,13.2,5644
20170101|2017-01-04 13:30,4,13.21,13.22,13.1,13.18,4216
20170101|2017-01-04 14:00,4,13.15,13.25,13.1,13.1,3980
20170101|2017-01-04 14:30,4,13.12,13.2,12.95,13.15,10663
20170101|2017-01-04 15:00,4,13.15,13.2,13.1,13.19,7053
20170101|2017-01-04 15:30,5,13.2,13.22,13.15,13.15,903
20170101|2017-01-04 16:00,5,13.2,13.21,13.18,13.19,77
20170101|2017-01-04 16:30,5,13.18,13.2,13.18,13.2,10
20170101|2017-01-04 17:00,5,13.2,13.2,13.15,13.2,87
20170101|2017-01-04 17:30,5,13.15,13.25,13.15,13.23,34
20170101|2017-01-04 18:00,5,13.23,13.32,13.2,13.28,255
20170101|2017-01-04 18:30,5,13.29,13.29,13.25,13.28,63
20170101|2017-01-04 19:00,5,13.3,13.3,13.25,13.28,18
20170101|2017-01-04 19:30,5,13.3,13.3,13.3,13.3,2
20170101|2017-01-04 20:00,5,13.3,13.3,13.25,13.25,16
20170101|2017-01-04 20:30,5,13.25,13.3,13.25,13.3,4
20170101|2017-01-04 21:00,5,13.25,13.3,13.25,13.28,32
20170101|2017-01-04 21:30,5,13.27,13.28,13.25,13.28,7
20170101|2017-01-04 22:00,5,13.28,13.3,13.25,13.25,71
20170101|2017-01-04 22:30,5,13.23,13.25,13.23,13.25,29
20170101|2017-01-04 23:00,5,13.2,13.24,13.2,13.22,28
20170101|2017-01-04 23:30,5,13.25,13.25,13.2,13.2,6
20170101|2017-01-05 00:00,5,13.2,13.23,13.2,13.23,53
20170101|2017-01-05 00:30,5,13.2,13.3,13.2,13.3,41
20170101|2017-01-05 01:00,5,13.27,13.32,13.27,13.27,90
20170101|2017-01-05 01:30,5,13.3,13.35,13.27,13.3,162
20170101|2017-01-05 02:00,5,13.3,13.32,13.25,13.25,113
20170101|2017-01-05 02:30,5,13.26,13.3,13.2,13.25,409
20170101|2017-01-05 03:00,5,13.25,13.3,13.25,13.25,116
20170101|2017-01-05 03:30,5,13.25,13.25,13.2,13.2,75
20170101|2017-01-05 04:00,5,13.23,13.3,13.22,13.25,175
20170101|2017-01-05 04:30,5,13.26,13.28,13.2,13.23,132
20170101|2017-01-05 05:00,5,13.24,13.25,13.2,13.25,223
20170101|2017-01-05 05:30,5,13.25,13.25,13.25,13.25,76
20170101|2017-01-05 06:00,5,13.25,13.35,13.23,13.35,375
20170101|2017-01-05 06:30,5,13.3,13.36,13.3,13.35,310
20170101|2017-01-05 07:00,5,13.36,13.4,13.35,13.39,583
20170101|2017-01-05 07:30,5,13.35,13.39,13.25,13.28,978
20170101|2017-01-05 08:00,5,13.28,13.35,13.25,13.3,722
20170101|2017-01-05 08:30,5,13.3,13.4,13.2,13.28,5132
20170101|2017-01-05 09:00,5,13.25,13.31,13.2,13.25,2712
20170101|2017-01-05 09:30,5,13.25,13.3,13.15,13.22,5649
20170101|2017-01-05 10:00,5,13.22,13.42,13.2,13.35,7701
20170101|2017-01-05 10:30,5,13.37,13.57,13.35,13.52,5406
20170101|2017-01-05 11:00,5,13.55,13.59,13.37,13.38,4413
20170101|2017-01-05 11:30,5,13.37,13.4,13.3,13.32,1987
20170101|2017-01-05 12:00,5,13.32,13.35,13.15,13.18,2301
20170101|2017-01-05 12:30,5,13.2,13.24,13.1,13.16,3315
20170101|2017-01-05 13:00,5,13.17,13.2,13.1,13.17,1896
20170101|2017-01-05 13:30,5,13.18,13.3,13.17,13.28,4735
20170101|2017-01-05 14:00,5,13.25,13.3,13.2,13.2,1757
20170101|2017-01-05 14:30,5,13.25,13.25,13.05,13.08,3638
20170101|2017-01-05 15:00,5,13.05,13.1,13,13.05,5991
20170101|2017-01-05 15:30,6,13.05,13.1,12.95,12.95,972
20170101|2017-01-05 16:00,6,12.98,13.04,12.98,13.03,70
20170101|2017-01-05 17:00,6,13,13,12.95,13,69
20170101|2017-01-05 17:30,6,12.95,13,12.95,13,76
20170101|2017-01-05 18:00,6,13.04,13.05,13.04,13.04,42
20170101|2017-01-05 18:30,6,13.05,13.05,13.02,13.02,33
20170101|2017-01-05 19:00,6,13.02,13.05,13.02,13.02,32
20170101|2017-01-05 19:30,6,13,13.05,13,13,15
20170101|2017-01-05 20:00,6,13.05,13.05,13,13.02,30
20170101|2017-01-05 21:00,6,13.05,13.07,13,13.05,115
20170101|2017-01-05 21:30,6,13.05,13.05,13,13,37
20170101|2017-01-05 22:00,6,13.05,13.05,13.05,13.05,89
20170101|2017-01-05 22:30,6,13.05,13.1,13.05,13.06,71
20170101|2017-01-05 23:00,6,13.06,13.1,13.02,13.1,76
20170101|2017-01-05 23:30,6,13.07,13.07,13.07,13.07,4
20170101|2017-01-06 00:00,6,13.07,13.08,13.07,13.07,22
20170101|2017-01-06 00:30,6,13.1,13.1,13.1,13.1,10
20170101|2017-01-06 01:00,6,13.05,13.15,13.05,13.1,243
20170101|2017-01-06 01:30,6,13.1,13.15,13.07,13.1,240
20170101|2017-01-06 02:00,6,13.15,13.15,13.1,13.15,3
20170101|2017-01-06 02:30,6,13.1,13.12,13.1,13.1,244
20170101|2017-01-06 03:00,6,13.07,13.1,13.05,13.1,13
20170101|2017-01-06 03:30,6,13.1,13.1,13.05,13.05,94
20170101|2017-01-06 04:00,6,13.1,13.1,13.1,13.1,10
20170101|2017-01-06 04:30,6,13.05,13.07,13,13.05,253
20170101|2017-01-06 05:00,6,13.05,13.05,13.04,13.04,103
20170101|2017-01-06 05:30,6,13,13.05,13,13,5
20170101|2017-01-06 06:00,6,13,13.05,13,13,9
20170101|2017-01-06 06:30,6,13.04,13.05,13,13.05,252
20170101|2017-01-06 07:00,6,13.05,13.15,13.05,13.07,826
20170101|2017-01-06 07:30,6,13.1,13.1,12.94,13,2100
20170101|2017-01-06 08:00,6,12.95,13.05,12.95,12.95,774
20170101|2017-01-06 08:30,6,13,13.12,12.88,12.92,9652
20170101|2017-01-06 09:00,6,12.92,12.92,12.75,12.75,4833
20170101|2017-01-06 09:30,6,12.79,12.95,12.75,12.8,4892
20170101|2017-01-06 10:00,6,12.75,12.8,12.6,12.65,7212
20170101|2017-01-06 10:30,6,12.65,12.82,12.6,12.75,8963
20170101|2017-01-06 11:00,6,12.8,12.85,12.65,12.65,4523
20170101|2017-01-06 11:30,6,12.67,12.76,12.65,12.7,3969
20170101|2017-01-06 12:00,6,12.7,12.84,12.7,12.81,3165
20170101|2017-01-06 12:30,6,12.8,12.83,12.75,12.75,1691
20170101|2017-01-06 13:00,6,12.77,12.85,12.7,12.82,3248
20170101|2017-01-06 13:30,6,12.82,12.9,12.77,12.85,3352
20170101|2017-01-06 14:00,6,12.86,12.95,12.75,12.93,3709
20170101|2017-01-06 14:30,6,12.93,12.95,12.8,12.9,2899
20170101|2017-01-06 15:00,6,12.93,12.95,12.85,12.9,5878
20170101|2017-01-08 17:00,9,12.85,12.92,12.84,12.84,168
20170101|2017-01-08 17:30,9,12.85,12.85,12.85,12.85,25
20170101|2017-01-08 18:00,9,12.9,12.9,12.85,12.9,107
20170101|2017-01-08 18:30,9,12.89,12.89,12.88,12.88,4
20170101|2017-01-08 19:00,9,12.85,12.9,12.85,12.88,59
20170101|2017-01-08 19:30,9,12.9,12.91,12.89,12.9,47
20170101|2017-01-08 20:00,9,12.85,12.85,12.85,12.85,8
20170101|2017-01-08 20:30,9,12.89,12.9,12.89,12.9,3
20170101|2017-01-08 21:00,9,12.85,12.85,12.85,12.85,2
20170101|2017-01-08 21:30,9,12.9,12.9,12.9,12.9,5
20170101|2017-01-08 22:00,9,12.9,12.9,12.9,12.9,2
20170101|2017-01-08 22:30,9,12.9,12.9,12.9,12.9,2
20170101|2017-01-08 23:00,9,12.9,12.9,12.9,12.9,7
20170101|2017-01-08 23:30,9,12.85,12.88,12.85,12.88,9
20170101|2017-01-09 00:00,9,12.9,12.9,12.9,12.9,61
20170101|2017-01-09 00:30,9,12.9,12.9,12.9,12.9,16
20170101|2017-01-09 01:00,9,12.9,12.9,12.9,12.9,144
20170101|2017-01-09 01:30,9,12.9,12.95,12.89,12.92,68
20170101|2017-01-09 02:00,9,12.95,13.02,12.94,13,480
20170101|2017-01-09 02:30,9,13,13.05,12.99,13.05,158
20170101|2017-01-09 03:00,9,13.03,13.13,13,13.12,1063
20170101|2017-01-09 03:30,9,13.1,13.15,13.05,13.1,327
20170101|2017-01-09 04:00,9,13.13,13.15,13.1,13.12,178
20170101|2017-01-09 04:30,9,13.1,13.12,13.05,13.05,230
20170101|2017-01-09 05:00,9,13.05,13.1,13.05,13.1,137
20170101|2017-01-09 05:30,9,13.1,13.12,13.05,13.1,129
20170101|2017-01-09 06:00,9,13.1,13.1,13.05,13.05,177
20170101|2017-01-09 06:30,9,13.05,13.1,12.95,12.95,624
20170101|2017-01-09 07:00,9,12.96,12.98,12.95,12.95,126
20170101|2017-01-09 07:30,9,12.95,13.05,12.95,13,691
20170101|2017-01-09 08:00,9,13,13.06,12.95,13.04,1821
20170101|2017-01-09 08:30,9,13.05,13.2,13,13.13,7794
20170101|2017-01-09 09:00,9,13.15,13.2,13,13.03,6072
20170101|2017-01-09 09:30,9,13.05,13.05,12.85,12.87,5938
20170101|2017-01-09 10:00,9,12.87,12.9,12.75,12.83,4490
20170101|2017-01-09 10:30,9,12.83,12.97,12.75,12.86,5537
20170101|2017-01-09 11:00,9,12.9,12.92,12.8,12.81,1619
20170101|2017-01-09 11:30,9,12.81,12.85,12.75,12.78,2489
20170101|2017-01-09 12:00,9,12.75,12.85,12.75,12.78,2225
20170101|2017-01-09 12:30,9,12.78,12.85,12.73,12.8,3250
20170101|2017-01-09 13:00,9,12.78,12.86,12.78,12.84,2777
20170101|2017-01-09 13:30,9,12.83,13,12.83,12.95,7228
20170101|2017-01-09 14:00,9,12.95,13,12.9,12.93,5562
20170101|2017-01-09 14:30,9,12.9,13.05,12.9,13.03,4962
20170101|2017-01-09 15:00,9,13.03,13.04,12.9,12.95,8023
20170101|2017-01-09 15:30,10,12.95,13,12.9,12.98,269
20170101|2017-01-09 16:00,10,12.95,13.01,12.95,13,286
20170101|2017-01-09 16:30,10,13,13.04,13,13,97
20170101|2017-01-09 17:00,10,13,13.05,12.96,13.02,150
20170101|2017-01-09 17:30,10,13.01,13.05,13,13.05,34
20170101|2017-01-09 18:00,10,13.03,13.05,13,13,27
20170101|2017-01-09 18:30,10,13.03,13.05,13,13.03,41
20170101|2017-01-09 19:00,10,13.05,13.05,13.05,13.05,19
20170101|2017-01-09 19:30,10,13.05,13.05,13,13,18
20170101|2017-01-09 20:00,10,13.01,13.02,13.01,13.02,7
20170101|2017-01-09 20:30,10,13,13.05,13,13.05,13
20170101|2017-01-09 21:30,10,13.01,13.1,13.01,13.1,196
20170101|2017-01-09 22:00,10,13.08,13.1,13.08,13.1,14
20170101|2017-01-09 22:30,10,13.05,13.1,13.05,13.05,11
20170101|2017-01-09 23:00,10,13.08,13.08,13.05,13.08,24
20170101|2017-01-09 23:30,10,13.09,13.1,13.09,13.1,11
20170101|2017-01-10 00:00,10,13.06,13.1,13.05,13.05,120
20170101|2017-01-10 00:30,10,13.05,13.05,13.03,13.03,78
20170101|2017-01-10 01:00,10,13,13,13,13,9
20170101|2017-01-10 01:30,10,13,13.05,13,13.05,319
20170101|2017-01-10 02:00,10,13,13.02,12.95,13,418
20170101|2017-01-10 02:30,10,13,13.05,12.96,13,283
20170101|2017-01-10 03:00,10,12.95,12.95,12.9,12.9,130
20170101|2017-01-10 03:30,10,12.9,12.92,12.9,12.9,400
20170101|2017-01-10 04:00,10,12.9,12.91,12.85,12.85,143
20170101|2017-01-10 04:30,10,12.9,12.95,12.85,12.86,110
20170101|2017-01-10 05:00,10,12.85,12.9,12.85,12.87,14
20170101|2017-01-10 05:30,10,12.85,12.87,12.85,12.87,8
20170101|2017-01-10 06:00,10,12.87,12.9,12.85,12.85,262
20170101|2017-01-10 06:30,10,12.9,12.9,12.85,12.87,30
20170101|2017-01-10 07:00,10,12.87,12.95,12.87,12.93,319
20170101|2017-01-10 07:30,10,12.94,12.95,12.9,12.94,239
20170101|2017-01-10 08:00,10,12.92,12.95,12.88,12.95,507
20170101|2017-01-10 08:30,10,12.9,13.05,12.88,12.95,8815
20170101|2017-01-10 09:00,10,13,13.2,12.85,13.08,9434
20170101|2017-01-10 09:30,10,13.08,13.1,12.85,12.89,8786
20170101|2017-01-10 10:00,10,12.9,12.9,12.75,12.84,5951
20170101|2017-01-10 10:30,10,12.8,12.85,12.75,12.83,3205
20170101|2017-01-10 11:00,10,12.84,12.87,12.77,12.8,3061
20170101|2017-01-10 11:30,10,12.8,12.95,12.8,12.9,3134
20170101|2017-01-10 12:00,10,12.93,12.95,12.85,12.93,3685
20170101|2017-01-10 12:30,10,12.94,13.05,12.85,13.02,2209
20170101|2017-01-10 13:00,10,13.05,13.07,12.9,13.03,4549
20170101|2017-01-10 13:30,10,13.03,13.03,12.9,12.94,2413
20170101|2017-01-10 14:00,10,12.94,12.95,12.8,12.9,6191
20170101|2017-01-10 14:30,10,12.85,13,12.8,12.94,6150
20170101|2017-01-10 15:00,10,12.9,13,12.85,12.9,6416
20170101|2017-01-10 15:30,11,12.85,12.98,12.85,12.95,2099
20170101|2017-01-10 16:00,11,12.95,12.95,12.94,12.94,5
20170101|2017-01-10 16:30,11,12.93,12.95,12.91,12.94,69
20170101|2017-01-10 17:00,11,12.94,12.95,12.92,12.95,11
20170101|2017-01-10 17:30,11,12.94,12.95,12.94,12.95,33
20170101|2017-01-10 18:00,11,12.9,12.93,12.9,12.93,14
20170101|2017-01-10 18:30,11,12.95,12.95,12.9,12.94,17
20170101|2017-01-10 19:00,11,12.95,12.95,12.9,12.95,257
20170101|2017-01-10 19:30,11,12.95,13.06,12.95,13.04,409
20170101|2017-01-10 20:00,11,13.04,13.07,12.95,12.95,150
20170101|2017-01-10 20:30,11,12.95,13,12.95,13,22
20170101|2017-01-10 21:00,11,12.98,13,12.95,13,54
20170101|2017-01-10 21:30,11,12.98,13,12.98,12.98,10
20170101|2017-01-10 22:00,11,12.98,13,12.98,13,13
20170101|2017-01-10 22:30,11,13,13.05,13,13.05,52
20170101|2017-01-10 23:00,11,13.05,13.05,13,13.05,19
20170101|2017-01-10 23:30,11,13,13.05,13,13,14
20170101|2017-01-11 00:00,11,13.03,13.03,13.03,13.03,7
20170101|2017-01-11 00:30,11,13.02,13.02,12.98,12.98,63
20170101|2017-01-11 01:00,11,12.98,12.98,12.95,12.95,24
20170101|2017-01-11 01:30,11,13,13,12.95,12.95,25
20170101|2017-01-11 02:00,11,12.95,13.14,12.95,13.1,663
20170101|2017-01-11 02:30,11,13.09,13.1,13.05,13.1,16
20170101|2017-01-11 03:00,11,13.09,13.1,13,13,707
20170101|2017-01-11 03:30,11,13.03,13.03,12.93,12.93,292
20170101|2017-01-11 04:00,11,12.93,12.94,12.93,12.93,6
20170101|2017-01-11 04:30,11,12.93,12.94,12.85,12.88,405
20170101|2017-01-11 05:00,11,12.9,12.9,12.85,12.9,64
20170101|2017-01-11 05:30,11,12.9,12.9,12.85,12.9,111
20170101|2017-01-11 06:00,11,12.88,12.9,12.85,12.88,60
20170101|2017-01-11 06:30,11,12.88,13.08,12.88,13.05,891
20170101|2017-01-11 07:00,11,13.04,13.05,13,13.04,276
20170101|2017-01-11 07:30,11,13,13.05,12.95,13,765
20170101|2017-01-11 08:00,11,12.99,13.05,12.9,12.95,1505
20170101|2017-01-11 08:30,11,12.97,13,12.83,12.9,8971
20170101|2017-01-11 09:00,11,12.87,13.1,12.85,12.98,5237
20170101|2017-01-11 09:30,11,13,13.05,12.85,13.05,7536
20170101|2017-01-11 10:00,11,13.05,13.1,12.88,13.08,5949
20170101|2017-01-11 10:30,11,13.05,13.25,12.8,12.85,11258
20170101|2017-01-11 11:00,11,12.81,13.01,12.73,12.87,8354
20170101|2017-01-11 11:30,11,12.85,13.13,12.85,13.03,5998
20170101|2017-01-11 12:00,11,13.03,13.11,12.97,13.06,4645
20170101|2017-01-11 12:30,11,13.07,13.08,12.85,12.9,3618
20170101|2017-01-11 13:00,11,12.9,12.95,12.7,12.73,4262
20170101|2017-01-11 13:30,11,12.7,12.75,12.55,12.62,8162
20170101|2017-01-11 14:00,11,12.63,12.65,12.5,12.56,6716
20170101|2017-01-11 14:30,11,12.56,12.6,12.45,12.54,7499
20170101|2017-01-11 15:00,11,12.55,12.6,12.48,12.55,7215
20170101|2017-01-11 15:30,12,12.55,12.6,12.5,12.5,1540
20170101|2017-01-11 16:00,12,12.53,12.55,12.52,12.52,170
20170101|2017-01-11 16:30,12,12.55,12.6,12.55,12.6,124
20170101|2017-01-11 17:00,12,12.6,12.6,12.55,12.58,132
20170101|2017-01-11 17:30,12,12.58,12.6,12.55,12.6,131
20170101|2017-01-11 18:00,12,12.58,12.6,12.57,12.57,80
20170101|2017-01-11 18:30,12,12.6,12.6,12.58,12.59,47
20170101|2017-01-11 19:00,12,12.6,12.6,12.59,12.6,377
20170101|2017-01-11 19:30,12,12.6,12.6,12.57,12.57,11
20170101|2017-01-11 20:00,12,12.58,12.6,12.57,12.6,16
20170101|2017-01-11 21:00,12,12.58,12.6,12.58,12.6,83
20170101|2017-01-11 21:30,12,12.58,12.7,12.58,12.68,257
20170101|2017-01-11 22:00,12,12.7,12.8,12.69,12.8,235
20170101|2017-01-11 22:30,12,12.77,12.78,12.75,12.75,72
20170101|2017-01-11 23:00,12,12.75,12.75,12.7,12.72,98
20170101|2017-01-11 23:30,12,12.75,12.75,12.75,12.75,1
20170101|2017-01-12 00:00,12,12.7,12.78,12.7,12.75,61
20170101|2017-01-12 00:30,12,12.75,12.8,12.75,12.79,24
20170101|2017-01-12 01:00,12,12.75,12.8,12.75,12.8,74
20170101|2017-01-12 01:30,12,12.8,12.81,12.75,12.81,126
20170101|2017-01-12 02:00,12,12.8,12.89,12.78,12.85,351
20170101|2017-01-12 02:30,12,12.85,12.97,12.84,12.95,636
20170101|2017-01-12 03:00,12,12.95,12.97,12.84,12.85,614
20170101|2017-01-12 03:30,12,12.85,12.9,12.75,12.75,403
20170101|2017-01-12 04:00,12,12.8,12.8,12.7,12.75,197
20170101|2017-01-12 04:30,12,12.7,12.8,12.7,12.79,84
20170101|2017-01-12 05:00,12,12.79,12.81,12.7,12.74,202
20170101|2017-01-12 05:30,12,12.73,12.8,12.7,12.75,203
20170101|2017-01-12 06:00,12,12.75,12.8,12.75,12.78,161
20170101|2017-01-12 06:30,12,12.8,12.8,12.67,12.7,481
20170101|2017-01-12 07:00,12,12.67,12.7,12.6,12.68,1054
20170101|2017-01-12 07:30,12,12.68,12.75,12.63,12.7,995
20170101|2017-01-12 08:00,12,12.67,12.75,12.64,12.72,1539
20170101|2017-01-12 08:30,12,12.7,12.95,12.65,12.84,14571
20170101|2017-01-12 09:00,12,12.85,13.35,12.8,13.14,17884
20170101|2017-01-12 09:30,12,13.15,13.25,13.04,13.14,11107
20170101|2017-01-12 10:00,12,13.15,13.32,13.09,13.12,9765
20170101|2017-01-12 10:30,12,13.1,13.21,13.1,13.13,4579
20170101|2017-01-12 11:00,12,13.12,13.13,12.85,12.94,7592
20170101|2017-01-12 11:30,12,12.94,12.94,12.8,12.85,3282
20170101|2017-01-12 12:00,12,12.89,12.95,12.75,12.8,4505
20170101|2017-01-12 12:30,12,12.77,12.8,12.49,12.52,5686
20170101|2017-01-12 13:00,12,12.53,12.65,12.5,12.55,4280
20170101|2017-01-12 13:30,12,12.57,12.59,12.4,12.43,2943
20170101|2017-01-12 14:00,12,12.45,12.55,12.43,12.49,4469
20170101|2017-01-12 14:30,12,12.48,12.5,12.35,12.4,6797
20170101|2017-01-12 15:00,12,12.4,12.5,12.39,12.5,8989
20170101|2017-01-12 15:30,13,12.45,12.53,12.45,12.5,834
20170101|2017-01-12 16:00,13,12.48,12.5,12.45,12.48,181
20170101|2017-01-12 16:30,13,12.49,12.49,12.49,12.49,1
20170101|2017-01-12 17:00,13,12.48,12.5,12.45,12.5,62
20170101|2017-01-12 17:30,13,12.5,12.5,12.45,12.45,101
20170101|2017-01-12 18:00,13,12.5,12.5,12.45,12.45,57
20170101|2017-01-12 18:30,13,12.5,12.51,12.45,12.5,180
20170101|2017-01-12 19:00,13,12.5,12.5,12.5,12.5,33
20170101|2017-01-12 19:30,13,12.5,12.5,12.45,12.45,7
20170101|2017-01-12 20:00,13,12.5,12.5,12.5,12.5,3
20170101|2017-01-12 20:30,13,12.5,12.5,12.45,12.45,122
20170101|2017-01-12 21:00,13,12.45,12.47,12.45,12.45,42
20170101|2017-01-12 21:30,13,12.45,12.46,12.45,12.46,13
20170101|2017-01-12 22:00,13,12.45,12.45,12.45,12.45,5
20170101|2017-01-12 22:30,13,12.45,12.48,12.45,12.45,5
20170101|2017-01-12 23:00,13,12.45,12.45,12.45,12.45,2
20170101|2017-01-12 23:30,13,12.45,12.5,12.45,12.45,24
20170101|2017-01-13 00:00,13,12.45,12.46,12.43,12.45,114
20170101|2017-01-13 00:30,13,12.46,12.46,12.45,12.45,13
20170101|2017-01-13 01:00,13,12.45,12.5,12.45,12.45,28
20170101|2017-01-13 01:30,13,12.5,12.5,12.45,12.46,40
20170101|2017-01-13 02:00,13,12.45,12.5,12.44,12.5,478
20170101|2017-01-13 02:30,13,12.45,12.65,12.44,12.65,2138
20170101|2017-01-13 03:00,13,12.6,12.62,12.6,12.6,255
20170101|2017-01-13 03:30,13,12.6,12.6,12.45,12.45,439
20170101|2017-01-13 04:00,13,12.49,12.5,12.45,12.5,134
20170101|2017-01-13 04:30,13,12.45,12.49,12.35,12.35,988
20170101|2017-01-13 05:00,13,12.35,12.4,12.35,12.35,66
20170101|2017-01-13 05:30,13,12.35,12.41,12.35,12.4,107
20170101|2017-01-13 06:00,13,12.41,12.42,12.35,12.4,311
20170101|2017-01-13 06:30,13,12.42,12.45,12.35,12.41,298
20170101|2017-01-13 07:00,13,12.4,12.6,12.4,12.54,895
20170101|2017-01-13 07:30,13,12.55,12.6,12.43,12.45,1426
20170101|2017-01-13 08:00,13,12.49,12.5,12.25,12.27,3322
20170101|2017-01-13 08:30,13,12.27,12.3,12.15,12.23,15275
20170101|2017-01-13 09:00,13,12.23,12.3,12.2,12.25,4955
20170101|2017-01-13 09:30,13,12.24,12.3,12.2,12.26,4311
20170101|2017-01-13 10:00,13,12.25,12.3,12.2,12.28,6282
20170101|2017-01-13 10:30,13,12.28,12.3,12.2,12.25,4282
20170101|2017-01-13 11:00,13,12.23,12.3,12.15,12.27,6862
20170101|2017-01-13 11:30,13,12.25,12.3,12.2,12.25,3970
20170101|2017-01-13 12:00,13,12.27,12.3,12.2,12.27,2486
20170101|2017-01-13 12:30,13,12.26,12.3,12.22,12.28,1780
20170101|2017-01-13 13:00,13,12.25,12.5,12.25,12.45,4788
20170101|2017-01-13 13:30,13,12.44,12.45,12.29,12.3,6231
20170101|2017-01-13 14:00,13,12.3,12.38,12.2,12.23,6099
20170101|2017-01-13 14:30,13,12.23,12.32,12.2,12.23,8175
20170101|2017-01-13 15:00,13,12.25,12.3,12.14,12.2,5858
20170101|2017-01-15 17:00,16,12.25,12.3,12.23,12.25,234
20170101|2017-01-15 17:30,16,12.28,12.3,12.2,12.25,92
20170101|2017-01-15 18:00,16,12.26,12.3,12.23,12.27,70
20170101|2017-01-15 18:30,16,12.27,12.27,12.27,12.27,1
20170101|2017-01-15 19:00,16,12.3,12.35,12.3,12.35,21
20170101|2017-01-15 19:30,16,12.32,12.32,12.3,12.3,14
20170101|2017-01-15 20:00,16,12.32,12.32,12.3,12.3,3
20170101|2017-01-15 21:00,16,12.3,12.3,12.3,12.3,2
20170101|2017-01-15 21:30,16,12.34,12.35,12.25,12.25,113
20170101|2017-01-15 22:00,16,12.3,12.3,12.25,12.3,41
20170101|2017-01-15 22:30,16,12.25,12.25,12.25,12.25,5
20170101|2017-01-15 23:00,16,12.3,12.3,12.29,12.3,44
20170101|2017-01-15 23:30,16,12.3,12.33,12.3,12.33,4
20170101|2017-01-16 00:00,16,12.3,12.3,12.3,12.3,2
20170101|2017-01-16 00:30,16,12.3,12.35,12.3,12.3,76
20170101|2017-01-16 01:00,16,12.3,12.3,12.3,12.3,4
20170101|2017-01-16 01:30,16,12.3,12.35,12.3,12.3,200
20170101|2017-01-16 02:00,16,12.3,12.3,12.25,12.25,411
20170101|2017-01-16 02:30,16,12.3,12.3,12.25,12.25,264
20170101|2017-01-16 03:00,16,12.25,12.25,12.25,12.25,93
20170101|2017-01-16 03:30,16,12.25,12.25,12.2,12.2,88
20170101|2017-01-16 04:00,16,12.25,12.25,12.2,12.25,30
20170101|2017-01-16 04:30,16,12.24,12.24,12.2,12.2,27
20170101|2017-01-16 05:00,16,12.23,12.25,12.2,12.2,19
20170101|2017-01-16 05:30,16,12.2,12.25,12.2,12.2,100
20170101|2017-01-16 06:00,16,12.2,12.2,12.2,12.2,45
20170101|2017-01-16 06:30,16,12.2,12.2,12.15,12.18,58
20170101|2017-01-16 07:00,16,12.2,12.2,12.15,12.16,200
20170101|2017-01-16 07:30,16,12.16,12.17,12.15,12.15,60
20170101|2017-01-16 08:00,16,12.16,12.2,12.15,12.17,183
20170101|2017-01-16 08:30,16,12.19,12.23,12.15,12.23,176
20170101|2017-01-16 09:00,16,12.22,12.25,12.19,12.2,176
20170101|2017-01-16 09:30,16,12.22,12.22,12.15,12.2,145
20170101|2017-01-16 10:00,16,12.2,12.25,12.15,12.15,221
20170101|2017-01-16 17:00,17,12.2,12.25,12.2,12.25,15
20170101|2017-01-16 18:00,17,12.23,12.25,12.23,12.25,34
20170101|2017-01-16 18:30,17,12.23,12.3,12.23,12.25,99
20170101|2017-01-16 19:00,17,12.25,12.27,12.25,12.25,6
20170101|2017-01-16 19:30,17,12.27,12.3,12.2,12.25,57
20170101|2017-01-16 20:00,17,12.22,12.22,12.22,12.22,8
20170101|2017-01-16 20:30,17,12.25,12.25,12.2,12.2,3
20170101|2017-01-16 21:00,17,12.2,12.25,12.2,12.25,10
20170101|2017-01-16 21:30,17,12.25,12.25,12.22,12.22,8
20170101|2017-01-16 22:30,17,12.2,12.2,12.2,12.2,3
20170101|2017-01-16 23:00,17,12.23,12.25,12.22,12.25,10
20170101|2017-01-16 23:30,17,12.25,12.28,12.24,12.28,54
20170101|2017-01-17 00:00,17,12.27,12.35,12.25,12.35,110
20170101|2017-01-17 00:30,17,12.3,12.3,12.3,12.3,32
20170101|2017-01-17 01:00,17,12.3,12.3,12.25,12.25,141
20170101|2017-01-17 01:30,17,12.25,12.27,12.25,12.25,58
20170101|2017-01-17 02:00,17,12.28,12.37,12.25,12.35,978
20170101|2017-01-17 02:30,17,12.35,12.4,12.34,12.38,1059
20170101|2017-01-17 03:00,17,12.4,12.5,12.4,12.5,994
20170101|2017-01-17 03:30,17,12.47,12.5,12.45,12.47,525
20170101|2017-01-17 04:00,17,12.5,12.6,12.45,12.56,1742
20170101|2017-01-17 04:30,17,12.55,12.7,12.55,12.65,778
20170101|2017-01-17 05:00,17,12.65,12.7,12.6,12.65,305
20170101|2017-01-17 05:30,17,12.65,12.79,12.63,12.68,856
20170101|2017-01-17 06:00,17,12.65,12.7,12.45,12.47,1627
20170101|2017-01-17 06:30,17,12.5,12.55,12.35,12.38,841
20170101|2017-01-17 07:00,17,12.38,12.5,12.35,12.39,1278
20170101|2017-01-17 07:30,17,12.39,12.47,12.3,12.37,2264
20170101|2017-01-17 08:00,17,12.35,12.43,12.3,12.36,2363
20170101|2017-01-17 08:30,17,12.37,12.55,12.3,12.4,13779
20170101|2017-01-17 09:00,17,12.4,12.42,12.05,12.05,6323
20170101|2017-01-17 09:30,17,12.05,12.15,12,12.03,5332
20170101|2017-01-17 10:00,17,12.05,12.15,12,12.06,7183
20170101|2017-01-17 10:30,17,12.1,12.1,11.95,11.99,4390
20170101|2017-01-17 11:00,17,12,12.03,11.9,11.92,2662
20170101|2017-01-17 11:30,17,11.92,11.95,11.83,11.87,4061
20170101|2017-01-17 12:00,17,11.85,11.9,11.8,11.87,2072
20170101|2017-01-17 12:30,17,11.85,11.9,11.75,11.78,3350
20170101|2017-01-17 13:00,17,11.8,11.95,11.75,11.94,6194
20170101|2017-01-17 13:30,17,11.9,12.1,11.9,12,8439
20170101|2017-01-17 14:00,17,12,12.12,11.95,12.02,5874
20170101|2017-01-17 14:30,17,12,12.1,11.95,12.03,7675
20170101|2017-01-17 15:00,17,12.03,12.22,11.95,12.2,10241
20170101|2017-01-17 15:30,18,12.15,12.2,12.05,12.2,870
20170101|2017-01-17 16:00,18,12.2,12.2,12.2,12.2,84
20170101|2017-01-17 16:30,18,12.25,12.25,12.2,12.25,39
20170101|2017-01-17 17:00,18,12.25,12.25,12.2,12.2,327
20170101|2017-01-17 17:30,18,12.2,12.2,12.05,12.15,186
20170101|2017-01-17 18:00,18,12.2,12.2,12.15,12.16,23
20170101|2017-01-17 18:30,18,12.17,12.17,12.15,12.15,18
20170101|2017-01-17 19:00,18,12.15,12.2,12.15,12.2,17
20170101|2017-01-17 19:30,18,12.2,12.2,12.15,12.15,9
20170101|2017-01-17 20:00,18,12.15,12.15,12.15,12.15,7
20170101|2017-01-17 20:30,18,12.1,12.15,12.1,12.15,36
20170101|2017-01-17 21:00,18,12.15,12.15,12.15,12.15,8
20170101|2017-01-17 21:30,18,12.15,12.2,12.15,12.15,34
20170101|2017-01-17 22:00,18,12.1,12.1,12.1,12.1,21
20170101|2017-01-17 22:30,18,12.1,12.1,12.1,12.1,35
20170101|2017-01-17 23:00,18,12.1,12.1,12,12,76
20170101|2017-01-17 23:30,18,12,12.03,12,12,4
20170101|2017-01-18 00:00,18,12.05,12.05,12,12,43
20170101|2017-01-18 00:30,18,12,12,12,12,6
20170101|2017-01-18 01:00,18,12,12,12,12,6
20170101|2017-01-18 01:30,18,12,12.05,12,12,6
20170101|2017-01-18 02:00,18,12,12.12,12,12.1,30
20170101|2017-01-18 02:30,18,12.05,12.14,12,12.14,74
20170101|2017-01-18 03:00,18,12.14,12.14,12.05,12.1,53
20170101|2017-01-18 03:30,18,12.05,12.05,12,12.05,143
20170101|2017-01-18 04:00,18,12.05,12.05,12,12,164
20170101|2017-01-18 04:30,18,12,12,12,12,18
20170101|2017-01-18 05:00,18,11.95,12,11.9,11.95,243
20170101|2017-01-18 05:30,18,11.95,11.96,11.91,11.95,150
20170101|2017-01-18 06:00,18,11.95,12,11.9,11.9,37
20170101|2017-01-18 06:30,18,11.95,12,11.9,11.95,133
20170101|2017-01-18 07:00,18,11.9,11.9,11.85,11.85,309
20170101|2017-01-18 07:30,18,11.85,11.9,11.7,11.86,837
20170201|2016-08-08 03:00,8,19.36,19.36,19.35,19.35,8
20170201|2016-08-08 03:30,8,19.32,19.33,19.32,19.33,4
20170201|2016-08-08 04:30,8,19.35,19.35,19.35,19.35,4
20170201|2016-08-08 06:00,8,19.37,19.37,19.37,19.37,2
20170201|2016-08-08 07:30,8,19.39,19.39,19.37,19.38,154
20170201|2016-08-08 08:30,8,19.4,19.4,19.28,19.33,127
20170201|2016-08-08 09:00,8,19.35,19.39,19.32,19.39,60
20170201|2016-08-08 09:30,8,19.35,19.38,19.35,19.38,6
20170201|2016-08-08 10:00,8,19.3,19.35,19.3,19.35,4
20170201|2016-08-08 10:30,8,19.34,19.35,19.32,19.35,8
20170201|2016-08-08 11:00,8,19.35,19.35,19.32,19.34,10
20170201|2016-08-08 11:30,8,19.35,19.36,19.34,19.35,19
20170201|2016-08-08 12:00,8,19.35,19.35,19.35,19.35,10
20170201|2016-08-08 12:30,8,19.35,19.35,19.34,19.34,12
20170201|2016-08-08 13:00,8,19.32,19.37,19.32,19.36,86
20170201|2016-08-08 13:30,8,19.38,19.38,19.35,19.35,31
20170201|2016-08-08 14:00,8,19.38,19.38,19.34,19.34,14
20170201|2016-08-08 14:30,8,19.4,19.4,19.3,19.32,253
20170201|2016-08-08 15:00,8,19.31,19.35,19.25,19.35,224
20170201|2016-08-08 15:30,9,19.25,19.25,19.25,19.25,3
20170201|2016-08-08 23:00,9,19.25,19.25,19.25,19.25,1
20170201|2016-08-09 06:00,9,19.25,19.25,19.25,19.25,2
20170201|2016-08-09 06:30,9,19.22,19.25,19.22,19.25,3
20170201|2016-08-09 07:00,9,19.22,19.24,19.22,19.24,4
20170201|2016-08-09 07:30,9,19.25,19.25,19.25,19.25,10
20170201|2016-08-09 08:00,9,19.22,19.22,19.19,19.19,28
20170201|2016-08-09 08:30,9,19.18,19.22,19.07,19.07,148
20170201|2016-08-09 09:00,9,19.12,19.15,18.93,18.95,75
20170201|2016-08-09 09:30,9,19,19.05,18.98,19,104
20170201|2016-08-09 10:00,9,19.01,19.01,18.98,18.98,29
20170201|2016-08-09 10:30,9,19,19.05,19,19.05,85
20170201|2016-08-09 11:00,9,19.05,19.15,19.01,19.15,19
20170201|2016-08-09 11:30,9,19.12,19.2,19.11,19.15,38
20170201|2016-08-09 12:00,9,19.11,19.15,19.1,19.15,42
20170201|2016-08-09 12:30,9,19.15,19.2,19.13,19.15,17
20170201|2016-08-09 13:00,9,19.13,19.2,19.13,19.2,22
20170201|2016-08-09 13:30,9,19.18,19.25,19.18,19.23,29
20170201|2016-08-09 14:00,9,19.21,19.22,19.18,19.2,15
20170201|2016-08-09 14:30,9,19.16,19.2,19.14,19.2,25
20170201|2016-08-09 15:00,9,19.12,19.12,19.07,19.1,158
20170201|2016-08-09 15:30,10,19.05,19.15,19.05,19.15,5
20170201|2016-08-10 03:30,10,19.05,19.05,19.05,19.05,1
20170201|2016-08-10 04:00,10,19.05,19.07,19.05,19.05,8
20170201|2016-08-10 07:00,10,19.03,19.05,19.03,19.05,9
20170201|2016-08-10 08:30,10,19,19.05,18.99,19.02,130
20170201|2016-08-10 09:00,10,19.04,19.07,19.02,19.02,35
20170201|2016-08-10 09:30,10,19.03,19.12,19.03,19.12,52
20170201|2016-08-10 10:00,10,19.1,19.3,19.1,19.22,117
20170201|2016-08-10 10:30,10,19.25,19.33,19.25,19.28,106
20170201|2016-08-10 11:00,10,19.27,19.28,19.18,19.2,182
20170201|2016-08-10 11:30,10,19.25,19.25,19.16,19.2,19
20170201|2016-08-10 12:00,10,19.2,19.25,19.19,19.23,37
20170201|2016-08-10 12:30,10,19.25,19.27,19.23,19.27,53
20170201|2016-08-10 13:00,10,19.25,19.39,19.25,19.37,133
20170201|2016-08-10 13:30,10,19.35,19.4,19.3,19.33,268
20170201|2016-08-10 14:00,10,19.32,19.35,19.23,19.28,45
20170201|2016-08-10 14:30,10,19.3,19.35,19.25,19.25,192
20170201|2016-08-10 15:00,10,19.24,19.25,19.18,19.24,133
20170201|2016-08-10 15:30,11,19.3,19.3,19.3,19.3,3
20170201|2016-08-10 20:30,11,19.24,19.24,19.24,19.24,1
20170201|2016-08-11 00:30,11,19.21,19.21,19.21,19.21,2
20170201|2016-08-11 06:00,11,19.2,19.2,19.15,19.15,3
20170201|2016-08-11 06:30,11,19.15,19.15,19.15,19.15,1
20170201|2016-08-11 07:00,11,19.15,19.15,19.15,19.15,1
20170201|2016-08-11 08:00,11,19.15,19.15,19.13,19.13,21
20170201|2016-08-11 08:30,11,19.15,19.15,19.03,19.12,72
20170201|2016-08-11 09:00,11,19.15,19.17,19.08,19.08,43
20170201|2016-08-11 09:30,11,19.05,19.11,19.02,19.11,93
20170201|2016-08-11 10:00,11,19.15,19.15,19.1,19.15,39
20170201|2016-08-11 10:30,11,19.14,19.15,19.12,19.15,213
20170201|2016-08-11 11:00,11,19.2,19.25,19.2,19.25,64
20170201|2016-08-11 11:30,11,19.23,19.23,19.23,19.23,4
20170201|2016-08-11 12:00,11,19.23,19.27,19.2,19.26,89
20170201|2016-08-11 12:30,11,19.26,19.27,19.24,19.25,95
20170201|2016-08-11 13:00,11,19.25,19.25,19.24,19.25,50
20170201|2016-08-11 13:30,11,19.29,19.35,19.28,19.35,69
20170201|2016-08-11 14:00,11,19.3,19.32,19.29,19.32,40
20170201|2016-08-11 14:30,11,19.33,19.34,19.25,19.3,34
20170201|2016-08-11 15:00,11,19.32,19.35,19.3,19.3,243
20170201|2016-08-11 15:30,12,19.29,19.32,19.26,19.28,64
20170201|2016-08-11 16:00,12,19.28,19.3,19.28,19.3,17
20170201|2016-08-11 17:00,12,19.3,19.3,19.3,19.3,1
20170201|2016-08-11 20:00,12,19.3,19.3,19.3,19.3,3
20170201|2016-08-11 20:30,12,19.3,19.3,19.3,19.3,2
20170201|2016-08-12 04:00,12,19.25,19.25,19.25,19.25,3
20170201|2016-08-12 05:00,12,19.3,19.3,19.28,19.28,6
20170201|2016-08-12 06:30,12,19.28,19.28,19.28,19.28,9
20170201|2016-08-12 07:00,12,19.29,19.35,19.29,19.3,17
20170201|2016-08-12 07:30,12,19.31,19.38,19.31,19.36,79
20170201|2016-08-12 08:00,12,19.31,19.4,19.31,19.38,24
20170201|2016-08-12 08:30,12,19.4,19.45,19.35,19.35,34
20170201|2016-08-12 09:00,12,19.37,19.4,19.3,19.3,39
20170201|2016-08-12 09:30,12,19.33,19.34,19.25,19.3,88
20170201|2016-08-12 10:00,12,19.27,19.3,19.27,19.3,13
20170201|2016-08-12 10:30,12,19.26,19.3,19.26,19.28,74
20170201|2016-08-12 11:00,12,19.29,19.35,19.29,19.3,101
20170201|2016-08-12 11:30,12,19.3,19.35,19.29,19.33,74
20170201|2016-08-12 12:00,12,19.34,19.43,19.33,19.4,156
20170201|2016-08-12 12:30,12,19.39,19.43,19.39,19.4,66
20170201|2016-08-12 13:00,12,19.45,19.45,19.4,19.4,15
20170201|2016-08-12 13:30,12,19.42,19.42,19.34,19.39,153
20170201|2016-08-12 14:00,12,19.35,19.38,19.34,19.34,14
20170201|2016-08-12 14:30,12,19.33,19.4,19.3,19.39,80
20170201|2016-08-12 15:00,12,19.38,19.4,19.34,19.36,86
20170201|2016-08-14 20:30,15,19.3,19.3,19.29,19.29,2
20170201|2016-08-15 02:30,15,19.25,19.25,19.25,19.25,2
20170201|2016-08-15 04:00,15,19.25,19.25,19.25,19.25,1
20170201|2016-08-15 06:00,15,19.23,19.23,19.23,19.23,8
20170201|2016-08-15 06:30,15,19.2,19.23,19.18,19.18,7
20170201|2016-08-15 07:00,15,19.2,19.25,19.2,19.25,25
20170201|2016-08-15 07:30,15,19.23,19.23,19.23,19.23,28
20170201|2016-08-15 08:00,15,19.25,19.25,19.23,19.25,24
20170201|2016-08-15 08:30,15,19.25,19.25,19.17,19.2,58
20170201|2016-08-15 09:00,15,19.2,19.25,19.2,19.25,49
20170201|2016-08-15 09:30,15,19.25,19.26,19.2,19.24,73
20170201|2016-08-15 10:00,15,19.3,19.3,19.2,19.2,8
20170201|2016-08-15 10:30,15,19.2,19.25,19.15,19.25,23
20170201|2016-08-15 11:00,15,19.25,19.28,19.23,19.23,51
20170201|2016-08-15 11:30,15,19.23,19.3,19.22,19.27,33
20170201|2016-08-15 12:00,15,19.25,19.3,19.25,19.28,24
20170201|2016-08-15 12:30,15,19.25,19.3,19.23,19.3,31
20170201|2016-08-15 13:00,15,19.3,19.35,19.3,19.35,26
20170201|2016-08-15 13:30,15,19.35,19.35,19.3,19.34,207
20170201|2016-08-15 14:00,15,19.35,19.4,19.32,19.4,121
20170201|2016-08-15 14:30,15,19.4,19.4,19.33,19.4,87
20170201|2016-08-15 15:00,15,19.35,19.36,19.3,19.36,437
20170201|2016-08-15 15:30,16,19.3,19.3,19.3,19.3,1
20170201|2016-08-15 16:00,16,19.34,19.34,19.34,19.34,4
20170201|2016-08-15 19:00,16,19.3,19.3,19.3,19.3,5
20170201|2016-08-16 02:30,16,19.4,19.4,19.4,19.4,2
20170201|2016-08-16 04:00,16,19.37,19.37,19.32,19.32,10
20170201|2016-08-16 05:30,16,19.4,19.4,19.4,19.4,2
20170201|2016-08-16 06:30,16,19.45,19.45,19.45,19.45,2
20170201|2016-08-16 07:00,16,19.45,19.46,19.45,19.46,3
20170201|2016-08-16 07:30,16,19.45,19.45,19.45,19.45,4
20170201|2016-08-16 08:00,16,19.45,19.45,19.45,19.45,2
20170201|2016-08-16 08:30,16,19.49,19.57,19.48,19.5,166
20170201|2016-08-16 09:00,16,19.47,19.52,19.45,19.52,99
20170201|2016-08-16 09:30,16,19.55,19.6,19.52,19.6,62
20170201|2016-08-16 10:00,16,19.58,19.58,19.54,19.54,40
20170201|2016-08-16 10:30,16,19.58,19.58,19.51,19.55,133
20170201|2016-08-16 11:00,16,19.57,19.57,19.56,19.57,10
20170201|2016-08-16 11:30,16,19.55,19.55,19.5,19.52,8
20170201|2016-08-16 12:00,16,19.52,19.6,19.52,19.6,55
20170201|2016-08-16 12:30,16,19.6,19.62,19.58,19.58,32
20170201|2016-08-16 13:00,16,19.58,19.58,19.58,19.58,2
20170201|2016-08-16 13:30,16,19.59,19.59,19.48,19.5,123
20170201|2016-08-16 14:00,16,19.54,19.58,19.54,19.58,54
20170201|2016-08-16 14:30,16,19.59,19.65,19.55,19.63,134
20170201|2016-08-16 15:00,16,19.62,19.65,19.5,19.65,186
20170201|2016-08-16 18:00,17,19.63,19.63,19.63,19.63,1
20170201|2016-08-16 20:00,17,19.61,19.61,19.61,19.61,9
20170201|2016-08-17 02:30,17,19.65,19.65,19.65,19.65,2
20170201|2016-08-17 03:00,17,19.65,19.68,19.65,19.67,26
20170201|2016-08-17 07:00,17,19.61,19.62,19.61,19.62,4
20170201|2016-08-17 07:30,17,19.6,19.62,19.6,19.62,10
20170201|2016-08-17 08:00,17,19.6,19.62,19.57,19.62,45
20170201|2016-08-17 08:30,17,19.61,19.85,19.61,19.85,294
20170201|2016-08-17 09:00,17,19.85,19.88,19.77,19.77,232
20170201|2016-08-17 09:30,17,19.75,19.8,19.7,19.75,304
20170201|2016-08-17 10:00,17,19.75,19.8,19.72,19.8,342
20170201|2016-08-17 10:30,17,19.8,19.85,19.8,19.8,123
20170201|2016-08-17 11:00,17,19.8,19.8,19.69,19.69,273
20170201|2016-08-17 11:30,17,19.7,19.7,19.64,19.64,45
20170201|2016-08-17 12:00,17,19.62,19.65,19.62,19.63,39
20170201|2016-08-17 12:30,17,19.62,19.62,19.5,19.6,313
20170201|2016-08-17 13:00,17,19.65,19.65,19.45,19.47,341
20170201|2016-08-17 13:30,17,19.5,19.53,19.48,19.5,97
20170201|2016-08-17 14:00,17,19.53,19.56,19.5,19.52,81
20170201|2016-08-17 14:30,17,19.53,19.53,19.43,19.48,167
20170201|2016-08-17 15:00,17,19.45,19.5,19.43,19.5,280
20170201|2016-08-17 15:30,18,19.45,19.55,19.45,19.5,111
20170201|2016-08-17 16:00,18,19.47,19.47,19.45,19.45,22
20170201|2016-08-17 23:00,18,19.46,19.46,19.46,19.46,3
20170201|2016-08-18 06:30,18,19.55,19.56,19.53,19.55,7
20170201|2016-08-18 07:00,18,19.6,19.62,19.6,19.62,4
20170201|2016-08-18 07:30,18,19.55,19.55,19.55,19.55,3
20170201|2016-08-18 08:00,18,19.54,19.54,19.53,19.53,12
20170201|2016-08-18 08:30,18,19.53,19.6,19.53,19.55,106
20170201|2016-08-18 09:00,18,19.55,19.55,19.42,19.45,95
20170201|2016-08-18 09:30,18,19.45,19.45,19.4,19.42,53
20170201|2016-08-18 10:00,18,19.45,19.49,19.42,19.45,90
20170201|2016-08-18 10:30,18,19.45,19.52,19.45,19.5,46
20170201|2016-08-18 11:00,18,19.55,19.6,19.52,19.6,48
20170201|2016-08-18 11:30,18,19.63,19.65,19.58,19.6,145
20170201|2016-08-18 12:00,18,19.59,19.59,19.54,19.55,61
20170201|2016-08-18 12:30,18,19.55,19.58,19.52,19.58,84
20170201|2016-08-18 13:00,18,19.58,19.58,19.57,19.57,10
20170201|2016-08-18 13:30,18,19.55,19.6,19.53,19.6,103
20170201|2016-08-18 14:00,18,19.6,19.6,19.55,19.55,48
20170201|2016-08-18 14:30,18,19.55,19.6,19.55,19.56,59
20170201|2016-08-18 15:00,18,19.55,19.6,19.5,19.5,194
20170201|2016-08-18 15:30,19,19.45,19.45,19.45,19.45,4
20170201|2016-08-18 19:30,19,19.5,19.5,19.5,19.5,1
20170201|2016-08-19 02:00,19,19.55,19.55,19.55,19.55,4
20170201|2016-08-19 02:30,19,19.6,19.62,19.6,19.62,3
20170201|2016-08-19 03:00,19,19.65,19.65,19.65,19.65,2
20170201|2016-08-19 06:30,19,19.68,19.68,19.65,19.65,11
20170201|2016-08-19 08:00,19,19.64,19.65,19.63,19.65,11
20170201|2016-08-19 08:30,19,19.67,19.75,19.67,19.71,219
20170201|2016-08-19 09:00,19,19.72,19.72,19.65,19.65,46
20170201|2016-08-19 09:30,19,19.6,19.65,19.57,19.6,24
20170201|2016-08-19 10:30,19,19.58,19.62,19.58,19.6,30
20170201|2016-08-19 11:00,19,19.57,19.6,19.57,19.6,56
20170201|2016-08-19 11:30,19,19.6,19.67,19.6,19.65,109
20170201|2016-08-19 12:00,19,19.66,19.66,19.65,19.65,7
20170201|2016-08-19 12:30,19,19.6,19.61,19.6,19.6,51
20170201|2016-08-19 13:00,19,19.61,19.61,19.6,19.6,16
20170201|2016-08-19 13:30,19,19.62,19.63,19.59,19.63,44
20170201|2016-08-19 14:00,19,19.6,19.6,19.6,19.6,60
20170201|2016-08-19 14:30,19,19.6,19.64,19.55,19.6,263
20170201|2016-08-19 15:00,19,19.61,19.65,19.6,19.61,246
20170201|2016-08-21 21:30,22,19.68,19.68,19.65,19.65,10
20170201|2016-08-21 22:00,22,19.68,19.68,19.68,19.68,1
20170201|2016-08-21 22:30,22,19.7,19.7,19.7,19.7,2
20170201|2016-08-22 02:00,22,19.65,19.65,19.65,19.65,1
20170201|2016-08-22 03:00,22,19.6,19.61,19.56,19.58,12
20170201|2016-08-22 04:00,22,19.6,19.62,19.6,19.62,7
20170201|2016-08-22 05:30,22,19.7,19.72,19.7,19.72,13
20170201|2016-08-22 06:00,22,19.7,19.7,19.7,19.7,1
20170201|2016-08-22 07:00,22,19.65,19.65,19.65,19.65,1
20170201|2016-08-22 07:30,22,19.7,19.7,19.7,19.7,1
20170201|2016-08-22 08:00,22,19.68,19.68,19.68,19.68,30
20170201|2016-08-22 08:30,22,19.65,19.75,19.65,19.7,195
20170201|2016-08-22 09:00,22,19.7,19.73,19.6,19.62,182
20170201|2016-08-22 09:30,22,19.63,19.7,19.63,19.67,179
20170201|2016-08-22 10:00,22,19.68,19.75,19.6,19.75,374
20170201|2016-08-22 10:30,22,19.7,19.72,19.7,19.7,52
20170201|2016-08-22 11:00,22,19.72,19.74,19.58,19.6,87
20170201|2016-08-22 11:30,22,19.63,19.63,19.59,19.59,15
20170201|2016-08-22 12:00,22,19.63,19.73,19.63,19.73,44
20170201|2016-08-22 12:30,22,19.72,19.73,19.63,19.65,111
20170201|2016-08-22 13:00,22,19.65,19.7,19.65,19.68,99
20170201|2016-08-22 13:30,22,19.69,19.69,19.63,19.65,86
20170201|2016-08-22 14:00,22,19.65,19.7,19.6,19.63,204
20170201|2016-08-22 14:30,22,19.65,19.7,19.6,19.7,246
20170201|2016-08-22 15:00,22,19.67,19.7,19.63,19.67,360
20170201|2016-08-22 15:30,23,19.65,19.65,19.65,19.65,1
20170201|2016-08-22 20:30,23,19.7,19.7,19.68,19.68,6
20170201|2016-08-22 21:00,23,19.7,19.7,19.68,19.7,3
20170201|2016-08-22 21:30,23,19.7,19.7,19.7,19.7,3
20170201|2016-08-22 22:30,23,19.68,19.68,19.68,19.68,1
20170201|2016-08-22 23:00,23,19.65,19.65,19.65,19.65,1
20170201|2016-08-23 00:00,23,19.68,19.68,19.68,19.68,1
20170201|2016-08-23 04:30,23,19.6,19.6,19.6,19.6,2
20170201|2016-08-23 05:00,23,19.6,19.6,19.6,19.6,7
20170201|2016-08-23 07:30,23,19.6,19.6,19.6,19.6,1
20170201|2016-08-23 08:00,23,19.6,19.6,19.6,19.6,1
20170201|2016-08-23 08:30,23,19.6,19.62,19.55,19.58,194
20170201|2016-08-23 09:00,23,19.56,19.59,19.54,19.55,83
20170201|2016-08-23 09:30,23,19.58,19.6,19.55,19.59,43
20170201|2016-08-23 10:00,23,19.58,19.63,19.58,19.58,125
20170201|2016-08-23 10:30,23,19.55,19.63,19.55,19.63,290
20170201|2016-08-23 11:00,23,19.61,19.65,19.6,19.63,45
20170201|2016-08-23 11:30,23,19.64,19.65,19.6,19.65,31
20170201|2016-08-23 12:00,23,19.68,19.68,19.6,19.66,55
20170201|2016-08-23 12:30,23,19.66,19.66,19.66,19.66,5
20170201|2016-08-23 13:00,23,19.68,19.68,19.65,19.65,25
20170201|2016-08-23 13:30,23,19.65,19.67,19.63,19.67,50
20170201|2016-08-23 14:00,23,19.67,19.67,19.65,19.67,11
20170201|2016-08-23 14:30,23,19.67,19.75,19.65,19.73,115
20170201|2016-08-23 15:00,23,19.75,19.75,19.7,19.75,90
20170201|2016-08-23 15:30,24,19.75,19.75,19.75,19.75,7
20170201|2016-08-23 17:00,24,19.75,19.75,19.75,19.75,3
20170201|2016-08-23 18:30,24,19.77,19.8,19.75,19.8,121
20170201|2016-08-23 20:30,24,19.78,19.78,19.78,19.78,4
20170201|2016-08-23 21:30,24,19.83,19.85,19.83,19.85,4
20170201|2016-08-24 02:00,24,19.85,19.85,19.85,19.85,2
20170201|2016-08-24 03:30,24,19.8,19.8,19.8,19.8,5
20170201|2016-08-24 04:00,24,19.75,19.75,19.75,19.75,4
20170201|2016-08-24 05:30,24,19.75,19.75,19.75,19.75,2
20170201|2016-08-24 06:00,24,19.78,19.78,19.78,19.78,15
20170201|2016-08-24 07:00,24,19.75,19.75,19.75,19.75,4
20170201|2016-08-24 07:30,24,19.75,19.75,19.7,19.73,49
20170201|2016-08-24 08:00,24,19.7,19.78,19.7,19.77,91
20170201|2016-08-24 08:30,24,19.77,19.84,19.77,19.8,334
20170201|2016-08-24 09:00,24,19.8,19.85,19.8,19.85,171
20170201|2016-08-24 09:30,24,19.85,19.87,19.83,19.86,44
20170201|2016-08-24 10:00,24,19.85,19.85,19.8,19.82,369
20170201|2016-08-24 10:30,24,19.84,19.85,19.8,19.83,49
20170201|2016-08-24 11:00,24,19.8,19.83,19.8,19.82,51
20170201|2016-08-24 11:30,24,19.8,19.83,19.78,19.8,77
20170201|2016-08-24 12:00,24,19.8,19.81,19.76,19.78,56
20170201|2016-08-24 13:00,24,19.79,19.85,19.75,19.85,199
20170201|2016-08-24 13:30,24,19.83,19.83,19.77,19.79,58
20170201|2016-08-24 14:00,24,19.8,19.83,19.78,19.8,116
20170201|2016-08-24 14:30,24,19.79,19.85,19.75,19.75,380
20170201|2016-08-24 15:00,24,19.8,19.85,19.75,19.85,665
20170201|2016-08-24 15:30,25,19.85,19.86,19.8,19.85,16
20170201|2016-08-24 17:30,25,19.88,19.88,19.88,19.88,4
20170201|2016-08-24 18:30,25,19.8,19.8,19.8,19.8,69
20170201|2016-08-24 19:00,25,19.8,19.8,19.8,19.8,1
20170201|2016-08-24 20:00,25,19.85,19.85,19.8,19.8,2
20170201|2016-08-25 02:00,25,19.78,19.81,19.78,19.81,9
20170201|2016-08-25 02:30,25,19.81,19.81,19.81,19.81,4
20170201|2016-08-25 03:00,25,19.8,19.81,19.78,19.81,7
20170201|2016-08-25 03:30,25,19.85,19.85,19.85,19.85,2
20170201|2016-08-25 06:00,25,19.85,19.85,19.85,19.85,2
20170201|2016-08-25 07:30,25,19.85,19.87,19.85,19.87,31
20170201|2016-08-25 08:00,25,19.85,19.88,19.85,19.88,8
20170201|2016-08-25 08:30,25,19.88,19.9,19.8,19.83,167
20170201|2016-08-25 09:00,25,19.83,19.85,19.75,19.78,181
20170201|2016-08-25 09:30,25,19.75,19.8,19.75,19.8,68
20170201|2016-08-25 10:00,25,19.77,19.77,19.72,19.75,52
20170201|2016-08-25 10:30,25,19.75,19.83,19.75,19.8,14
20170201|2016-08-25 11:00,25,19.8,19.8,19.79,19.79,20
20170201|2016-08-25 11:30,25,19.78,19.78,19.73,19.73,54
20170201|2016-08-25 12:00,25,19.75,19.77,19.75,19.77,4
20170201|2016-08-25 12:30,25,19.75,19.83,19.75,19.8,45
20170201|2016-08-25 13:00,25,19.8,19.84,19.75,19.78,150
20170201|2016-08-25 13:30,25,19.78,19.78,19.7,19.75,58
20170201|2016-08-25 14:00,25,19.75,19.75,19.65,19.69,124
20170201|2016-08-25 14:30,25,19.65,19.7,19.65,19.67,125
20170201|2016-08-25 15:00,25,19.65,19.7,19.6,19.7,260
20170201|2016-08-25 15:30,26,19.65,19.65,19.65,19.65,4
20170201|2016-08-25 16:30,26,19.68,19.68,19.68,19.68,2
20170201|2016-08-25 17:30,26,19.7,19.7,19.7,19.7,1
20170201|2016-08-25 19:30,26,19.7,19.7,19.7,19.7,1
20170201|2016-08-25 20:00,26,19.7,19.7,19.7,19.7,1
20170201|2016-08-25 20:30,26,19.7,19.7,19.7,19.7,1
20170201|2016-08-26 02:00,26,19.65,19.65,19.65,19.65,1
20170201|2016-08-26 03:00,26,19.65,19.65,19.65,19.65,6
20170201|2016-08-26 05:00,26,19.67,19.67,19.67,19.67,4
20170201|2016-08-26 06:30,26,19.65,19.65,19.65,19.65,2
20170201|2016-08-26 07:00,26,19.66,19.66,19.66,19.66,1
20170201|2016-08-26 07:30,26,19.7,19.7,19.7,19.7,1
20170201|2016-08-26 08:00,26,19.64,19.66,19.6,19.66,10
20170201|2016-08-26 08:30,26,19.65,19.7,19.6,19.65,186
20170201|2016-08-26 09:00,26,19.7,19.7,19.4,19.45,521
20170201|2016-08-26 09:30,26,19.4,19.56,19.4,19.5,66
20170201|2016-08-26 10:00,26,19.5,19.59,19.5,19.55,66
20170201|2016-08-26 10:30,26,19.55,19.75,19.55,19.75,120
20170201|2016-08-26 11:00,26,19.8,19.93,19.8,19.85,273
20170201|2016-08-26 11:30,26,19.85,19.87,19.75,19.75,137
20170201|2016-08-26 12:00,26,19.75,19.8,19.75,19.8,69
20170201|2016-08-26 12:30,26,19.8,19.95,19.8,19.9,96
20170201|2016-08-26 13:00,26,19.92,19.98,19.87,19.95,202
20170201|2016-08-26 13:30,26,19.97,19.97,19.87,19.89,102
20170201|2016-08-26 14:00,26,19.85,19.85,19.76,19.77,183
20170201|2016-08-26 14:30,26,19.75,19.83,19.74,19.79,466
20170201|2016-08-26 15:00,26,19.77,19.8,19.75,19.75,69
20170201|2016-08-28 17:00,29,19.82,19.85,19.82,19.85,2
20170201|2016-08-29 01:30,29,19.75,19.75,19.75,19.75,2
20170201|2016-08-29 03:30,29,19.75,19.75,19.75,19.75,4
20170201|2016-08-29 04:00,29,19.76,19.76,19.76,19.76,1
20170201|2016-08-29 06:00,29,19.7,19.7,19.7,19.7,2
20170201|2016-08-29 06:30,29,19.7,19.7,19.7,19.7,1
20170201|2016-08-29 07:30,29,19.71,19.71,19.71,19.71,1
20170201|2016-08-29 08:00,29,19.7,19.7,19.7,19.7,11
20170201|2016-08-29 08:30,29,19.65,19.69,19.61,19.65,133
20170201|2016-08-29 09:00,29,19.7,19.7,19.63,19.7,112
20170201|2016-08-29 09:30,29,19.7,19.7,19.62,19.65,134
20170201|2016-08-29 10:00,29,19.65,19.68,19.64,19.68,38
20170201|2016-08-29 10:30,29,19.66,19.7,19.65,19.67,26
20170201|2016-08-29 11:00,29,19.68,19.7,19.63,19.65,375
20170201|2016-08-29 11:30,29,19.65,19.65,19.65,19.65,19
20170201|2016-08-29 12:00,29,19.7,19.7,19.65,19.68,48
20170201|2016-08-29 12:30,29,19.68,19.7,19.62,19.64,237
20170201|2016-08-29 13:00,29,19.65,19.7,19.65,19.68,69
20170201|2016-08-29 13:30,29,19.67,19.75,19.67,19.7,63
20170201|2016-08-29 14:00,29,19.7,19.72,19.6,19.72,301
20170201|2016-08-29 14:30,29,19.71,19.75,19.7,19.74,155
20170201|2016-08-29 15:00,29,19.74,19.74,19.67,19.7,326
20170201|2016-08-29 15:30,30,19.73,19.74,19.7,19.7,11
20170201|2016-08-30 01:30,30,19.72,19.72,19.72,19.72,10
20170201|2016-08-30 02:00,30,19.69,19.69,19.65,19.67,26
20170201|2016-08-30 03:00,30,19.7,19.7,19.7,19.7,1
20170201|2016-08-30 05:00,30,19.65,19.67,19.59,19.59,21
20170201|2016-08-30 07:00,30,19.65,19.65,19.64,19.64,7
20170201|2016-08-30 07:30,30,19.63,19.65,19.63,19.65,7
20170201|2016-08-30 08:00,30,19.65,19.65,19.65,19.65,1
20170201|2016-08-30 08:30,30,19.7,19.7,19.6,19.64,121
20170201|2016-08-30 09:00,30,19.65,19.7,19.61,19.67,76
20170201|2016-08-30 09:30,30,19.7,19.7,19.64,19.64,77
20170201|2016-08-30 10:00,30,19.65,19.68,19.6,19.65,125
20170201|2016-08-30 10:30,30,19.69,19.69,19.67,19.68,10
20170201|2016-08-30 11:00,30,19.65,19.69,19.64,19.67,347
20170201|2016-08-30 11:30,30,19.68,19.7,19.65,19.67,29
20170201|2016-08-30 12:00,30,19.7,19.7,19.68,19.68,36
20170201|2016-08-30 12:30,30,19.68,19.73,19.65,19.72,218
20170201|2016-08-30 13:00,30,19.75,19.75,19.7,19.74,55
20170201|2016-08-30 13:30,30,19.75,19.78,19.71,19.73,68
20170201|2016-08-30 14:00,30,19.75,19.75,19.68,19.68,77
20170201|2016-08-30 14:30,30,19.7,19.7,19.6,19.69,393
20170201|2016-08-30 15:00,30,19.68,19.7,19.63,19.7,318
20170201|2016-08-30 15:30,31,19.65,19.65,19.65,19.65,6
20170201|2016-08-31 06:30,31,19.65,19.65,19.65,19.65,34
20170201|2016-08-31 07:00,31,19.65,19.66,19.65,19.66,7
20170201|2016-08-31 07:30,31,19.7,19.7,19.68,19.68,52
20170201|2016-08-31 08:00,31,19.68,19.68,19.68,19.68,10
20170201|2016-08-31 08:30,31,19.7,19.73,19.7,19.7,47
20170201|2016-08-31 09:00,31,19.7,19.74,19.69,19.73,86
20170201|2016-08-31 09:30,31,19.75,19.79,19.73,19.78,67
20170201|2016-08-31 10:00,31,19.78,19.82,19.7,19.7,169
20170201|2016-08-31 10:30,31,19.75,19.8,19.72,19.79,79
20170201|2016-08-31 11:00,31,19.78,19.86,19.78,19.83,184
20170201|2016-08-31 11:30,31,19.85,19.85,19.78,19.81,100
20170201|2016-08-31 12:00,31,19.8,19.83,19.75,19.77,83
20170201|2016-08-31 12:30,31,19.79,19.79,19.7,19.73,96
20170201|2016-08-31 13:00,31,19.7,19.73,19.65,19.68,255
20170201|2016-08-31 13:30,31,19.65,19.75,19.65,19.7,138
20170201|2016-08-31 14:00,31,19.7,19.72,19.67,19.68,240
20170201|2016-08-31 14:30,31,19.7,19.7,19.65,19.69,166
20170201|2016-08-31 15:00,31,19.69,19.7,19.63,19.64,225
20170201|2016-08-31 15:30,1,19.65,19.65,19.65,19.65,10
20170201|2016-08-31 17:00,1,19.66,19.66,19.66,19.66,12
20170201|2016-08-31 21:00,1,19.65,19.65,19.65,19.65,8
20170201|2016-08-31 22:30,1,19.62,19.62,19.6,19.6,12
20170201|2016-08-31 23:00,1,19.6,19.6,19.6,19.6,1
20170201|2016-09-01 02:00,1,19.6,19.6,19.55,19.55,36
20170201|2016-09-01 04:00,1,19.6,19.6,19.6,19.6,2
20170201|2016-09-01 05:00,1,19.6,19.6,19.6,19.6,1
20170201|2016-09-01 05:30,1,19.6,19.6,19.6,19.6,1
20170201|2016-09-01 06:30,1,19.65,19.65,19.65,19.65,1
20170201|2016-09-01 07:30,1,19.65,19.7,19.65,19.7,6
20170201|2016-09-01 08:00,1,19.65,19.68,19.65,19.67,82
20170201|2016-09-01 08:30,1,19.65,19.7,19.6,19.7,112
20170201|2016-09-01 09:00,1,19.7,19.77,19.64,19.77,133
20170201|2016-09-01 09:30,1,19.8,19.85,19.78,19.8,100
20170201|2016-09-01 10:00,1,19.85,19.88,19.69,19.7,163
20170201|2016-09-01 10:30,1,19.7,19.78,19.69,19.7,162
20170201|2016-09-01 11:00,1,19.7,19.7,19.63,19.67,263
20170201|2016-09-01 11:30,1,19.65,19.7,19.63,19.67,317
20170201|2016-09-01 12:00,1,19.65,19.68,19.65,19.68,199
20170201|2016-09-01 12:30,1,19.65,19.7,19.65,19.68,105
20170201|2016-09-01 13:00,1,19.7,19.75,19.67,19.72,385
20170201|2016-09-01 13:30,1,19.7,19.73,19.68,19.7,72
20170201|2016-09-01 14:00,1,19.73,19.8,19.7,19.74,447
20170201|2016-09-01 14:30,1,19.76,19.79,19.68,19.73,575
20170201|2016-09-01 15:00,1,19.7,19.75,19.65,19.68,218
20170201|2016-09-01 15:30,2,19.65,19.7,19.65,19.7,108
20170201|2016-09-01 16:30,2,19.68,19.68,19.68,19.68,2
20170201|2016-09-01 19:00,2,19.7,19.7,19.7,19.7,3
20170201|2016-09-02 03:30,2,19.7,19.7,19.7,19.7,2
20170201|2016-09-02 05:00,2,19.67,19.68,19.67,19.67,21
20170201|2016-09-02 07:00,2,19.8,19.8,19.75,19.75,3
20170201|2016-09-02 07:30,2,19.65,19.66,19.6,19.6,65
20170201|2016-09-02 08:00,2,19.58,19.6,19.52,19.6,64
20170201|2016-09-02 08:30,2,19.6,19.64,19.52,19.6,223
20170201|2016-09-02 09:00,2,19.55,19.65,19.53,19.6,257
20170201|2016-09-02 09:30,2,19.6,19.6,19.55,19.6,90
20170201|2016-09-02 10:00,2,19.6,19.65,19.55,19.65,218
20170201|2016-09-02 10:30,2,19.65,19.65,19.6,19.65,206
20170201|2016-09-02 11:00,2,19.65,19.75,19.65,19.7,179
20170201|2016-09-02 11:30,2,19.7,19.7,19.63,19.65,34
20170201|2016-09-02 12:00,2,19.65,19.7,19.63,19.67,120
20170201|2016-09-02 12:30,2,19.67,19.75,19.63,19.7,214
20170201|2016-09-02 13:00,2,19.65,19.65,19.6,19.65,36
20170201|2016-09-02 13:30,2,19.65,19.65,19.6,19.65,119
20170201|2016-09-02 14:00,2,19.65,19.65,19.57,19.6,127
20170201|2016-09-02 14:30,2,19.6,19.65,19.57,19.6,226
20170201|2016-09-02 15:00,2,19.61,19.61,19.5,19.55,1354
20170201|2016-09-04 17:00,5,19.5,19.53,19.5,19.5,4
20170201|2016-09-04 17:30,5,19.45,19.45,19.45,19.45,2
20170201|2016-09-04 18:30,5,19.55,19.55,19.55,19.55,1
20170201|2016-09-04 22:00,5,19.57,19.57,19.57,19.57,2
20170201|2016-09-04 22:30,5,19.55,19.55,19.55,19.55,4
20170201|2016-09-04 23:00,5,19.59,19.59,19.59,19.59,2
20170201|2016-09-05 00:00,5,19.59,19.59,19.59,19.59,6
20170201|2016-09-05 01:00,5,19.59,19.59,19.55,19.55,26
20170201|2016-09-05 01:30,5,19.55,19.56,19.55,19.56,4
20170201|2016-09-05 02:00,5,19.59,19.59,19.59,19.59,4
20170201|2016-09-05 02:30,5,19.54,19.59,19.53,19.59,8
20170201|2016-09-05 03:30,5,19.57,19.57,19.57,19.57,2
20170201|2016-09-05 06:30,5,19.57,19.57,19.57,19.57,1
20170201|2016-09-05 07:00,5,19.57,19.57,19.57,19.57,1
20170201|2016-09-05 08:00,5,19.57,19.57,19.57,19.57,12
20170201|2016-09-05 09:30,5,19.59,19.59,19.59,19.59,20
20170201|2016-09-05 10:00,5,19.6,19.6,19.6,19.6,1
20170201|2016-09-05 20:00,6,19.54,19.54,19.54,19.54,1
20170201|2016-09-05 20:30,6,19.55,19.55,19.55,19.55,1
20170201|2016-09-05 21:00,6,19.53,19.56,19.53,19.56,9
20170201|2016-09-05 21:30,6,19.56,19.56,19.56,19.56,2
20170201|2016-09-05 22:00,6,19.53,19.54,19.51,19.51,6
20170201|2016-09-06 00:00,6,19.55,19.55,19.55,19.55,2
20170201|2016-09-06 03:00,6,19.55,19.55,19.55,19.55,6
20170201|2016-09-06 04:00,6,19.52,19.52,19.52,19.52,6
20170201|2016-09-06 04:30,6,19.53,19.53,19.53,19.53,10
20170201|2016-09-06 06:30,6,19.53,19.53,19.53,19.53,4
20170201|2016-09-06 07:00,6,19.53,19.53,19.5,19.53,22
20170201|2016-09-06 07:30,6,19.52,19.53,19.52,19.53,7
20170201|2016-09-06 08:00,6,19.5,19.5,19.45,19.48,30
20170201|2016-09-06 08:30,6,19.5,19.5,19.45,19.49,55
20170201|2016-09-06 09:00,6,19.48,19.58,19.47,19.57,121
20170201|2016-09-06 09:30,6,19.52,19.55,19.51,19.52,115
20170201|2016-09-06 10:00,6,19.5,19.53,19.45,19.45,77
20170201|2016-09-06 10:30,6,19.49,19.5,19.4,19.43,71
20170201|2016-09-06 11:00,6,19.4,19.48,19.4,19.45,44
20170201|2016-09-06 11:30,6,19.45,19.5,19.4,19.48,85
20170201|2016-09-06 12:00,6,19.5,19.5,19.4,19.45,64
20170201|2016-09-06 12:30,6,19.43,19.45,19.4,19.45,32
20170201|2016-09-06 13:00,6,19.4,19.46,19.4,19.42,119
20170201|2016-09-06 13:30,6,19.4,19.45,19.4,19.4,48
20170201|2016-09-06 14:00,6,19.35,19.45,19.35,19.42,175
20170201|2016-09-06 14:30,6,19.4,19.45,19.35,19.38,261
20170201|2016-09-06 15:00,6,19.37,19.39,19.3,19.3,292
20170201|2016-09-06 15:30,7,19.3,19.3,19.29,19.3,25
20170201|2016-09-06 17:00,7,19.3,19.3,19.3,19.3,2
20170201|2016-09-07 02:30,7,19.3,19.3,19.3,19.3,7
20170201|2016-09-07 04:00,7,19.3,19.3,19.3,19.3,1
20170201|2016-09-07 04:30,7,19.35,19.35,19.35,19.35,1
20170201|2016-09-07 05:00,7,19.3,19.3,19.3,19.3,1
20170201|2016-09-07 06:00,7,19.35,19.35,19.35,19.35,9
20170201|2016-09-07 07:00,7,19.35,19.35,19.35,19.35,9
20170201|2016-09-07 07:30,7,19.31,19.32,19.3,19.3,52
20170201|2016-09-07 08:00,7,19.29,19.32,19.29,19.32,17
20170201|2016-09-07 08:30,7,19.35,19.35,19.25,19.3,453
20170201|2016-09-07 09:00,7,19.3,19.3,19.28,19.29,62
20170201|2016-09-07 09:30,7,19.3,19.35,19.3,19.34,162
20170201|2016-09-07 10:00,7,19.32,19.4,19.3,19.34,134
20170201|2016-09-07 10:30,7,19.35,19.38,19.35,19.35,95
20170201|2016-09-07 11:00,7,19.35,19.41,19.35,19.4,65
20170201|2016-09-07 11:30,7,19.37,19.37,19.35,19.35,78
20170201|2016-09-07 12:00,7,19.37,19.37,19.35,19.37,18
20170201|2016-09-07 12:30,7,19.35,19.35,19.3,19.33,39
20170201|2016-09-07 13:00,7,19.33,19.33,19.25,19.25,26
20170201|2016-09-07 13:30,7,19.29,19.29,19.25,19.27,108
20170201|2016-09-07 14:00,7,19.3,19.31,19.27,19.29,412
20170201|2016-09-07 14:30,7,19.3,19.3,19.28,19.29,54
20170201|2016-09-07 15:00,7,19.3,19.3,19.25,19.25,247
20170201|2016-09-07 15:30,8,19.35,19.35,19.3,19.31,56
20170201|2016-09-07 16:00,8,19.29,19.29,19.29,19.29,1
20170201|2016-09-07 20:00,8,19.3,19.3,19.3,19.3,1
20170201|2016-09-07 21:00,8,19.3,19.3,19.3,19.3,34
20170201|2016-09-08 02:30,8,19.25,19.25,19.25,19.25,5
20170201|2016-09-08 03:00,8,19.25,19.25,19.22,19.22,3
20170201|2016-09-08 04:00,8,19.25,19.25,19.25,19.25,17
20170201|2016-09-08 05:00,8,19.25,19.25,19.25,19.25,4
20170201|2016-09-08 06:30,8,19.3,19.3,19.3,19.3,3
20170201|2016-09-08 07:00,8,19.3,19.32,19.3,19.3,34
20170201|2016-09-08 07:30,8,19.28,19.3,19.28,19.3,9
20170201|2016-09-08 08:00,8,19.4,19.45,19.35,19.35,30
20170201|2016-09-08 08:30,8,19.35,19.43,19.35,19.4,85
20170201|2016-09-08 09:00,8,19.4,19.45,19.35,19.45,121
20170201|2016-09-08 09:30,8,19.45,19.47,19.38,19.4,217
20170201|2016-09-08 10:00,8,19.37,19.39,19.35,19.35,32
20170201|2016-09-08 10:30,8,19.35,19.4,19.32,19.35,97
20170201|2016-09-08 11:00,8,19.38,19.4,19.38,19.4,76
20170201|2016-09-08 11:30,8,19.42,19.44,19.37,19.37,84
20170201|2016-09-08 12:00,8,19.38,19.4,19.38,19.38,38
20170201|2016-09-08 12:30,8,19.4,19.45,19.4,19.44,122
20170201|2016-09-08 13:00,8,19.43,19.43,19.38,19.4,97
20170201|2016-09-08 13:30,8,19.4,19.45,19.32,19.32,134
20170201|2016-09-08 14:00,8,19.3,19.37,19.3,19.37,144
20170201|2016-09-08 14:30,8,19.37,19.4,19.35,19.38,69
20170201|2016-09-08 15:00,8,19.4,19.44,19.35,19.42,226
20170201|2016-09-08 15:30,9,19.45,19.45,19.45,19.45,3
20170201|2016-09-09 02:00,9,19.45,19.48,19.45,19.48,15
20170201|2016-09-09 03:00,9,19.48,19.5,19.47,19.5,13
20170201|2016-09-09 05:30,9,19.5,19.5,19.5,19.5,1
20170201|2016-09-09 06:30,9,19.54,19.57,19.54,19.57,17
20170201|2016-09-09 07:00,9,19.59,19.68,19.57,19.63,164
20170201|2016-09-09 07:30,9,19.63,19.68,19.63,19.68,36
20170201|2016-09-09 08:00,9,19.7,19.73,19.65,19.69,58
20170201|2016-09-09 08:30,9,19.7,19.8,19.65,19.75,200
20170201|2016-09-09 09:00,9,19.73,19.81,19.69,19.7,187
20170201|2016-09-09 09:30,9,19.75,19.86,19.73,19.79,203
20170201|2016-09-09 10:00,9,19.8,19.83,19.71,19.75,156
20170201|2016-09-09 10:30,9,19.73,19.92,19.73,19.89,198
20170201|2016-09-09 11:00,9,19.9,19.93,19.85,19.85,266
20170201|2016-09-09 11:30,9,19.9,19.95,19.85,19.9,175
20170201|2016-09-09 12:00,9,19.9,20.07,19.9,19.99,203
20170201|2016-09-09 12:30,9,20,20.18,19.97,20.05,358
20170201|2016-09-09 13:00,9,20.1,20.18,20,20,430
20170201|2016-09-09 13:30,9,20,20.13,20,20.07,498
20170201|2016-09-09 14:00,9,20.1,20.25,20.05,20.12,824
20170201|2016-09-09 14:30,9,20.13,20.36,20.13,20.36,1405
20170201|2016-09-09 15:00,9,20.36,20.5,20.3,20.43,975
20170201|2016-09-11 17:00,12,20.4,20.69,20.4,20.54,55
20170201|2016-09-11 17:30,12,20.63,20.63,20.63,20.63,1
20170201|2016-09-11 18:00,12,20.55,20.56,20.45,20.46,17
20170201|2016-09-11 18:30,12,20.46,20.5,20.38,20.4,23
20170201|2016-09-11 20:00,12,20.35,20.4,20.35,20.35,11
20170201|2016-09-11 20:30,12,20.4,20.46,20.37,20.46,33
20170201|2016-09-11 21:00,12,20.46,20.55,20.46,20.55,61
20170201|2016-09-11 22:00,12,20.6,20.6,20.57,20.57,55
20170201|2016-09-11 22:30,12,20.6,20.62,20.58,20.62,29
20170201|2016-09-11 23:30,12,20.6,20.6,20.54,20.54,3
20170201|2016-09-12 00:00,12,20.45,20.55,20.45,20.55,3
20170201|2016-09-12 01:00,12,20.6,20.6,20.6,20.6,1
20170201|2016-09-12 02:00,12,20.55,20.56,20.52,20.55,5
20170201|2016-09-12 02:30,12,20.55,20.55,20.53,20.53,3
20170201|2016-09-12 03:00,12,20.55,20.6,20.5,20.53,24
20170201|2016-09-12 03:30,12,20.5,20.5,20.5,20.5,1
20170201|2016-09-12 04:00,12,20.5,20.54,20.5,20.5,39
20170201|2016-09-12 04:30,12,20.45,20.6,20.45,20.58,26
20170201|2016-09-12 05:30,12,20.5,20.5,20.5,20.5,2
20170201|2016-09-12 06:00,12,20.5,20.55,20.5,20.55,32
20170201|2016-09-12 06:30,12,20.51,20.51,20.5,20.5,54
20170201|2016-09-12 07:00,12,20.45,20.49,20.35,20.35,45
20170201|2016-09-12 07:30,12,20.3,20.48,20.3,20.35,88
20170201|2016-09-12 08:00,12,20.3,20.32,20.3,20.3,55
20170201|2016-09-12 08:30,12,20.3,20.45,20.13,20.31,876
20170201|2016-09-12 09:00,12,20.3,20.33,20.15,20.18,603
20170201|2016-09-12 09:30,12,20.18,20.25,20.1,20.13,323
20170201|2016-09-12 10:00,12,20.1,20.17,19.9,20,529
20170201|2016-09-12 10:30,12,20.05,20.1,19.92,19.95,262
20170201|2016-09-12 11:00,12,19.95,20,19.88,19.93,274
20170201|2016-09-12 11:30,12,19.92,20,19.9,19.97,456
20170201|2016-09-12 12:00,12,19.95,20.07,19.9,20.05,267
20170201|2016-09-12 12:30,12,20.1,20.14,19.98,19.98,346
20170201|2016-09-12 13:00,12,19.95,19.96,19.9,19.9,139
20170201|2016-09-12 13:30,12,19.9,19.95,19.83,19.93,212
20170201|2016-09-12 14:00,12,19.99,20.05,19.93,19.95,258
20170201|2016-09-12 14:30,12,19.93,19.98,19.82,19.93,1154
20170201|2016-09-12 15:00,12,19.95,19.98,19.9,19.97,296
20170201|2016-09-12 15:30,13,19.95,19.95,19.95,19.95,3
20170201|2016-09-12 16:00,13,19.95,19.95,19.95,19.95,1
20170201|2016-09-12 17:30,13,19.97,19.97,19.97,19.97,1
20170201|2016-09-12 18:00,13,19.98,19.98,19.98,19.98,1
20170201|2016-09-12 19:00,13,19.95,19.95,19.95,19.95,1
20170201|2016-09-12 20:30,13,20,20,20,20,2
20170201|2016-09-12 22:30,13,20,20,20,20,4
20170201|2016-09-12 23:00,13,20.02,20.02,20.02,20.02,2
20170201|2016-09-12 23:30,13,19.99,19.99,19.99,19.99,1
20170201|2016-09-13 00:00,13,20,20,20,20,7
20170201|2016-09-13 01:00,13,20.05,20.05,20.05,20.05,1
20170201|2016-09-13 01:30,13,20.08,20.08,20.08,20.08,11
20170201|2016-09-13 02:00,13,20.1,20.1,20.1,20.1,2
20170201|2016-09-13 03:00,13,20.15,20.16,20.15,20.15,3
20170201|2016-09-13 03:30,13,20.15,20.15,20.15,20.15,1
20170201|2016-09-13 04:00,13,20.1,20.1,20.1,20.1,2
20170201|2016-09-13 04:30,13,20.14,20.15,20.14,20.15,4
20170201|2016-09-13 05:00,13,20.2,20.2,20.1,20.1,4
20170201|2016-09-13 06:30,13,20.13,20.17,20.13,20.17,22
20170201|2016-09-13 07:00,13,20.1,20.1,20.1,20.1,3
20170201|2016-09-13 07:30,13,20.15,20.24,20.15,20.22,18
20170201|2016-09-13 08:00,13,20.2,20.25,20.17,20.17,41
20170201|2016-09-13 08:30,13,20.15,20.45,20.1,20.4,402
20170201|2016-09-13 09:00,13,20.45,20.63,20.4,20.55,524
20170201|2016-09-13 09:30,13,20.57,20.6,20.37,20.52,333
20170201|2016-09-13 10:00,13,20.55,20.69,20.5,20.64,424
20170201|2016-09-13 10:30,13,20.65,20.8,20.62,20.7,400
20170201|2016-09-13 11:00,13,20.67,20.7,20.45,20.65,284
20170201|2016-09-13 11:30,13,20.65,20.8,20.57,20.73,221
20170201|2016-09-13 12:00,13,20.75,20.83,20.55,20.55,389
20170201|2016-09-13 12:30,13,20.55,20.73,20.49,20.7,192
20170201|2016-09-13 13:00,13,20.7,20.84,20.67,20.83,103
20170201|2016-09-13 13:30,13,20.85,20.85,20.61,20.7,359
20170201|2016-09-13 14:00,13,20.7,20.76,20.6,20.6,319
20170201|2016-09-13 14:30,13,20.6,20.67,20.41,20.6,874
20170201|2016-09-13 15:00,13,20.65,20.66,20.36,20.36,342
20170201|2016-09-13 15:30,14,20.35,20.4,20.35,20.4,6
20170201|2016-09-13 17:00,14,20.33,20.35,20.33,20.35,33
20170201|2016-09-13 19:00,14,20.3,20.31,20.25,20.25,30
20170201|2016-09-13 20:00,14,20.35,20.35,20.35,20.35,2
20170201|2016-09-13 21:00,14,20.3,20.3,20.29,20.3,16
20170201|2016-09-13 21:30,14,20.35,20.35,20.35,20.35,4
20170201|2016-09-13 22:00,14,20.35,20.35,20.35,20.35,1
20170201|2016-09-14 02:00,14,20.4,20.4,20.35,20.35,2
20170201|2016-09-14 02:30,14,20.4,20.4,20.4,20.4,4
20170201|2016-09-14 03:30,14,20.27,20.3,20.25,20.3,4
20170201|2016-09-14 04:00,14,20.35,20.42,20.33,20.4,9
20170201|2016-09-14 05:30,14,20.35,20.35,20.35,20.35,4
20170201|2016-09-14 06:00,14,20.35,20.37,20.3,20.3,12
20170201|2016-09-14 06:30,14,20.3,20.3,20.3,20.3,4
20170201|2016-09-14 07:00,14,20.25,20.32,20.25,20.32,6
20170201|2016-09-14 07:30,14,20.27,20.28,20.27,20.28,4
20170201|2016-09-14 08:00,14,20.35,20.55,20.35,20.5,123
20170201|2016-09-14 08:30,14,20.45,20.65,20.38,20.5,511
20170201|2016-09-14 09:00,14,20.53,20.53,20.25,20.34,328
20170201|2016-09-14 09:30,14,20.32,20.44,20.21,20.37,294
20170201|2016-09-14 10:00,14,20.36,20.4,20.23,20.3,239
20170201|2016-09-14 10:30,14,20.34,20.39,20.3,20.3,76
20170201|2016-09-14 11:00,14,20.3,20.37,20.25,20.3,93
20170201|2016-09-14 11:30,14,20.33,20.47,20.3,20.45,112
20170201|2016-09-14 12:00,14,20.45,20.5,20.38,20.45,213
20170201|2016-09-14 12:30,14,20.42,20.67,20.4,20.65,345
20170201|2016-09-14 13:00,14,20.65,20.75,20.58,20.58,204
20170201|2016-09-14 13:30,14,20.6,20.7,20.5,20.52,358
20170201|2016-09-14 14:00,14,20.51,20.74,20.51,20.73,286
20170201|2016-09-14 14:30,14,20.7,20.72,20.52,20.53,344
20170201|2016-09-14 15:00,14,20.53,20.75,20.53,20.73,654
20170201|2016-09-14 15:30,15,20.72,20.72,20.65,20.65,23
20170201|2016-09-14 16:00,15,20.65,20.65,20.65,20.65,11
20170201|2016-09-14 16:30,15,20.67,20.67,20.67,20.67,1
20170201|2016-09-14 17:00,15,20.7,20.7,20.63,20.65,57
20170201|2016-09-14 18:30,15,20.6,20.6,20.6,20.6,3
20170201|2016-09-14 20:30,15,20.6,20.7,20.6,20.68,31
20170201|2016-09-14 21:00,15,20.75,20.75,20.7,20.7,11
20170201|2016-09-14 22:00,15,20.7,20.7,20.7,20.7,5
20170201|2016-09-14 22:30,15,20.7,20.7,20.7,20.7,3
20170201|2016-09-14 23:00,15,20.7,20.7,20.67,20.67,2
20170201|2016-09-14 23:30,15,20.69,20.69,20.67,20.67,2
20170201|2016-09-15 00:00,15,20.65,20.66,20.65,20.65,49
20170201|2016-09-15 00:30,15,20.6,20.6,20.6,20.6,2
20170201|2016-09-15 01:30,15,20.62,20.65,20.62,20.65,2
20170201|2016-09-15 02:00,15,20.65,20.65,20.55,20.6,16
20170201|2016-09-15 02:30,15,20.6,20.6,20.55,20.55,5
20170201|2016-09-15 03:00,15,20.55,20.57,20.52,20.56,21
20170201|2016-09-15 03:30,15,20.52,20.52,20.52,20.52,1
20170201|2016-09-15 04:00,15,20.5,20.5,20.5,20.5,1
20170201|2016-09-15 04:30,15,20.52,20.52,20.45,20.45,9
20170201|2016-09-15 05:30,15,20.45,20.47,20.4,20.45,47
20170201|2016-09-15 06:00,15,20.45,20.55,20.45,20.55,19
20170201|2016-09-15 06:30,15,20.52,20.52,20.45,20.46,7
20170201|2016-09-15 07:00,15,20.46,20.46,20.44,20.45,16
20170201|2016-09-15 07:30,15,20.49,20.6,20.45,20.6,70
20170201|2016-09-15 08:00,15,20.57,20.7,20.57,20.6,57
20170201|2016-09-15 08:30,15,20.58,20.8,20.51,20.7,392
20170201|2016-09-15 09:00,15,20.67,20.7,20.5,20.57,298
20170201|2016-09-15 09:30,15,20.55,20.61,20.45,20.45,212
20170201|2016-09-15 10:00,15,20.4,20.44,20.34,20.35,432
20170201|2016-09-15 10:30,15,20.35,20.43,20.27,20.4,213
20170201|2016-09-15 11:00,15,20.4,20.4,20.35,20.4,85
20170201|2016-09-15 11:30,15,20.4,20.54,20.37,20.37,238
20170201|2016-09-15 12:00,15,20.35,20.38,20.28,20.35,155
20170201|2016-09-15 12:30,15,20.28,20.3,20.25,20.27,61
20170201|2016-09-15 13:00,15,20.3,20.3,20.24,20.25,37
20170201|2016-09-15 13:30,15,20.3,20.33,20.27,20.29,87
20170201|2016-09-15 14:00,15,20.3,20.42,20.27,20.37,122
20170201|2016-09-15 14:30,15,20.37,20.38,20.3,20.32,291
20170201|2016-09-15 15:00,15,20.3,20.42,20.25,20.4,637
20170201|2016-09-15 15:30,16,20.4,20.4,20.4,20.4,8
20170201|2016-09-15 16:00,16,20.35,20.35,20.35,20.35,17
20170201|2016-09-15 17:00,16,20.37,20.4,20.35,20.4,11
20170201|2016-09-15 18:30,16,20.43,20.43,20.43,20.43,2
20170201|2016-09-15 19:00,16,20.43,20.43,20.43,20.43,2
20170201|2016-09-16 01:00,16,20.45,20.48,20.42,20.45,15
20170201|2016-09-16 01:30,16,20.47,20.47,20.47,20.47,1
20170201|2016-09-16 03:30,16,20.49,20.54,20.49,20.54,13
20170201|2016-09-16 04:00,16,20.5,20.52,20.47,20.47,14
20170201|2016-09-16 04:30,16,20.45,20.49,20.44,20.49,7
20170201|2016-09-16 05:00,16,20.55,20.58,20.54,20.58,12
20170201|2016-09-16 05:30,16,20.6,20.6,20.55,20.55,4
20170201|2016-09-16 06:00,16,20.6,20.6,20.6,20.6,6
20170201|2016-09-16 06:30,16,20.6,20.64,20.6,20.64,21
20170201|2016-09-16 07:00,16,20.6,20.6,20.5,20.5,49
20170201|2016-09-16 07:30,16,20.55,20.55,20.5,20.5,17
20170201|2016-09-16 08:00,16,20.45,20.55,20.43,20.55,28
20170201|2016-09-16 08:30,16,20.55,20.65,20.5,20.55,211
20170201|2016-09-16 09:00,16,20.55,20.68,20.55,20.6,216
20170201|2016-09-16 09:30,16,20.6,20.6,20.4,20.45,176
20170201|2016-09-16 10:00,16,20.43,20.49,20.41,20.45,70
20170201|2016-09-16 10:30,16,20.45,20.45,20.35,20.35,156
20170201|2016-09-16 11:00,16,20.35,20.35,20.22,20.3,379
20170201|2016-09-16 11:30,16,20.25,20.4,20.25,20.4,66
20170201|2016-09-16 12:00,16,20.35,20.37,20.3,20.37,77
20170201|2016-09-16 12:30,16,20.4,20.53,20.4,20.49,106
20170201|2016-09-16 13:00,16,20.53,20.53,20.4,20.45,64
20170201|2016-09-16 13:30,16,20.4,20.45,20.35,20.45,129
20170201|2016-09-16 14:00,16,20.38,20.38,20.25,20.3,451
20170201|2016-09-16 14:30,16,20.3,20.3,20.2,20.24,345
20170201|2016-09-16 15:00,16,20.25,20.3,20.13,20.14,562
20170201|2016-09-18 17:00,19,20.1,20.1,20.1,20.1,3
20170201|2016-09-18 18:30,19,20.05,20.05,20.02,20.05,14
20170201|2016-09-18 19:00,19,20.1,20.1,20.05,20.05,2
20170201|2016-09-18 20:00,19,20.05,20.05,20.05,20.05,3
20170201|2016-09-18 20:30,19,20.1,20.1,20.05,20.05,18
20170201|2016-09-18 21:00,19,20.05,20.05,20.05,20.05,2
20170201|2016-09-18 23:30,19,20.05,20.07,20.05,20.05,19
20170201|2016-09-19 00:00,19,20.05,20.06,20.05,20.05,11
20170201|2016-09-19 01:00,19,20,20,20,20,1
20170201|2016-09-19 01:30,19,20.05,20.05,20.05,20.05,7
20170201|2016-09-19 02:00,19,20,20.03,19.98,20,29
20170201|2016-09-19 02:30,19,20,20,19.92,19.92,38
20170201|2016-09-19 03:00,19,20,20,19.98,19.98,3
20170201|2016-09-19 03:30,19,19.95,20,19.95,20,15
20170201|2016-09-19 04:00,19,20,20,19.95,19.95,24
20170201|2016-09-19 04:30,19,19.96,19.96,19.94,19.94,4
20170201|2016-09-19 05:30,19,20,20.05,19.99,20.03,18
20170201|2016-09-19 06:00,19,20.05,20.06,20.03,20.03,12
20170201|2016-09-19 06:30,19,20.03,20.03,19.98,19.98,6
20170201|2016-09-19 07:00,19,20.03,20.03,20,20,20
20170201|2016-09-19 07:30,19,20,20.05,20,20.05,16
20170201|2016-09-19 08:00,19,20.08,20.1,20.03,20.05,13
20170201|2016-09-19 08:30,19,20.05,20.05,19.75,19.75,161
20170201|2016-09-19 09:00,19,19.75,19.85,19.75,19.8,147
20170201|2016-09-19 09:30,19,19.83,19.9,19.8,19.85,110
20170201|2016-09-19 10:00,19,19.88,20.01,19.8,20,299
20170201|2016-09-19 10:30,19,20,20.05,19.9,19.9,200
20170201|2016-09-19 11:00,19,19.94,20.13,19.9,20.05,215
20170201|2016-09-19 11:30,19,20.05,20.13,20.05,20.13,165
20170201|2016-09-19 12:00,19,20.17,20.17,20.05,20.05,174
20170201|2016-09-19 12:30,19,20.09,20.22,20.09,20.1,130
20170201|2016-09-19 13:00,19,20.07,20.14,20.05,20.08,181
20170201|2016-09-19 13:30,19,20.08,20.08,19.9,19.9,486
20170201|2016-09-19 14:00,19,19.92,20,19.88,20,347
20170201|2016-09-19 14:30,19,20,20.06,19.92,20.05,649
20170201|2016-09-19 15:00,19,20.02,20.02,19.9,19.9,349
20170201|2016-09-19 15:30,20,19.9,19.95,19.89,19.95,21
20170201|2016-09-19 18:30,20,19.94,19.94,19.94,19.94,1
20170201|2016-09-19 19:00,20,19.95,19.95,19.95,19.95,3
20170201|2016-09-19 19:30,20,19.9,19.9,19.9,19.9,1
20170201|2016-09-19 20:30,20,19.85,19.85,19.84,19.84,4
20170201|2016-09-19 22:00,20,19.84,19.84,19.81,19.81,2
20170201|2016-09-20 01:30,20,19.81,19.81,19.8,19.8,5
20170201|2016-09-20 02:00,20,19.8,19.85,19.8,19.83,26
20170201|2016-09-20 02:30,20,19.82,19.82,19.8,19.8,13
20170201|2016-09-20 03:30,20,19.85,19.88,19.85,19.88,13
20170201|2016-09-20 04:00,20,19.85,19.85,19.85,19.85,20
20170201|2016-09-20 04:30,20,19.83,19.83,19.75,19.8,5
20170201|2016-09-20 05:00,20,19.77,19.77,19.77,19.77,1
20170201|2016-09-20 07:00,20,19.85,19.85,19.85,19.85,2
20170201|2016-09-20 07:30,20,19.85,19.85,19.85,19.85,2
20170201|2016-09-20 08:00,20,19.85,19.88,19.85,19.88,90
20170201|2016-09-20 08:30,20,19.9,19.98,19.88,19.94,282
20170201|2016-09-20 09:00,20,19.93,20.01,19.9,19.96,190
20170201|2016-09-20 09:30,20,19.95,20.01,19.9,19.98,267
20170201|2016-09-20 10:00,20,19.98,20,19.9,20,97
20170201|2016-09-20 10:30,20,19.98,20,19.92,20,93
20170201|2016-09-20 11:00,20,20,20.03,19.93,19.94,166
20170201|2016-09-20 11:30,20,19.92,20.03,19.92,19.98,102
20170201|2016-09-20 12:00,20,20,20.03,19.95,20,100
20170201|2016-09-20 12:30,20,19.98,19.98,19.95,19.95,105
20170201|2016-09-20 13:00,20,19.95,19.97,19.9,19.97,49
20170201|2016-09-20 13:30,20,19.98,20,19.94,19.97,113
20170201|2016-09-20 14:00,20,19.97,19.98,19.87,19.92,53
20170201|2016-09-20 14:30,20,19.9,19.95,19.85,19.92,284
20170201|2016-09-20 15:00,20,19.95,20.05,19.9,20.05,178
20170201|2016-09-20 15:30,21,20.08,20.08,20,20,12
20170201|2016-09-20 16:00,21,20.04,20.04,20.04,20.04,1
20170201|2016-09-20 16:30,21,20.02,20.02,20.02,20.02,1
20170201|2016-09-20 17:00,21,20.05,20.11,20.05,20.1,49
20170201|2016-09-20 17:30,21,20.09,20.09,20.09,20.09,10
20170201|2016-09-20 19:00,21,20.08,20.08,20.08,20.08,1
20170201|2016-09-20 20:00,21,20.1,20.1,20.1,20.1,3
20170201|2016-09-20 20:30,21,20.1,20.1,20.1,20.1,1
20170201|2016-09-20 22:30,21,20.07,20.07,20.05,20.05,14
20170201|2016-09-20 23:00,21,20.1,20.1,20.05,20.05,3
20170201|2016-09-20 23:30,21,20.05,20.05,19.99,19.99,7
20170201|2016-09-21 00:00,21,19.99,19.99,19.9,19.95,19
20170201|2016-09-21 00:30,21,19.99,19.99,19.99,19.99,1
20170201|2016-09-21 01:00,21,19.95,19.95,19.95,19.95,4
20170201|2016-09-21 01:30,21,19.9,19.9,19.9,19.9,2
20170201|2016-09-21 02:00,21,19.9,19.9,19.9,19.9,2
20170201|2016-09-21 02:30,21,19.9,19.93,19.9,19.9,14
20170201|2016-09-21 03:00,21,19.95,20.07,19.95,19.97,147
20170201|2016-09-21 03:30,21,19.98,19.98,19.98,19.98,12
20170201|2016-09-21 04:30,21,19.95,19.95,19.95,19.95,19
20170201|2016-09-21 05:00,21,19.93,19.93,19.9,19.9,2
20170201|2016-09-21 05:30,21,19.85,19.85,19.85,19.85,21
20170201|2016-09-21 06:00,21,19.85,19.85,19.85,19.85,4
20170201|2016-09-21 06:30,21,19.89,19.9,19.89,19.9,79
20170201|2016-09-21 07:00,21,19.9,19.9,19.9,19.9,18
20170201|2016-09-21 07:30,21,19.87,20,19.87,20,107
20170201|2016-09-21 08:00,21,20,20,19.86,19.87,192
20170201|2016-09-21 08:30,21,19.85,19.86,19.73,19.79,545
20170201|2016-09-21 09:00,21,19.79,19.85,19.75,19.77,243
20170201|2016-09-21 09:30,21,19.75,19.95,19.75,19.91,297
20170201|2016-09-21 10:00,21,19.9,19.99,19.85,19.97,246
20170201|2016-09-21 10:30,21,19.93,20.05,19.92,20,167
20170201|2016-09-21 11:00,21,20,20.1,19.98,20.08,113
20170201|2016-09-21 11:30,21,20.08,20.13,20.03,20.05,436
20170201|2016-09-21 12:00,21,20,20.05,19.99,20.04,131
20170201|2016-09-21 12:30,21,20.04,20.04,19.95,19.97,133
20170201|2016-09-21 13:00,21,19.94,19.97,19.72,19.83,813
20170201|2016-09-21 13:30,21,19.8,19.85,19.57,19.57,438
20170201|2016-09-21 14:00,21,19.6,19.62,19.5,19.55,641
20170201|2016-09-21 14:30,21,19.6,19.6,19.45,19.52,1097
20170201|2016-09-21 15:00,21,19.5,19.65,19.45,19.65,558
20170201|2016-09-21 15:30,22,19.65,19.65,19.6,19.6,11
20170201|2016-09-21 16:00,22,19.6,19.6,19.57,19.57,8
20170201|2016-09-22 02:00,22,19.55,19.57,19.53,19.55,41
20170201|2016-09-22 02:30,22,19.55,19.55,19.54,19.55,13
20170201|2016-09-22 03:00,22,19.53,19.53,19.53,19.53,3
20170201|2016-09-22 03:30,22,19.5,19.5,19.5,19.5,1
20170201|2016-09-22 04:00,22,19.5,19.5,19.45,19.45,39
20170201|2016-09-22 04:30,22,19.45,19.45,19.4,19.45,44
20170201|2016-09-22 05:00,22,19.4,19.42,19.38,19.38,22
20170201|2016-09-22 05:30,22,19.36,19.36,19.36,19.36,8
20170201|2016-09-22 06:00,22,19.4,19.4,19.3,19.38,79
20170201|2016-09-22 06:30,22,19.34,19.35,19.33,19.33,76
20170201|2016-09-22 07:00,22,19.35,19.35,19.33,19.33,69
20170201|2016-09-22 07:30,22,19.33,19.33,19.25,19.25,108
20170201|2016-09-22 08:00,22,19.28,19.28,19.27,19.27,7
20170201|2016-09-22 08:30,22,19.25,19.3,19.2,19.25,453
20170201|2016-09-22 09:00,22,19.23,19.35,19.23,19.3,960
20170201|2016-09-22 09:30,22,19.28,19.35,19.25,19.31,679
20170201|2016-09-22 10:00,22,19.35,19.4,19.3,19.37,684
20170201|2016-09-22 10:30,22,19.36,19.4,19.25,19.3,261
20170201|2016-09-22 11:00,22,19.29,19.35,19.27,19.3,105
20170201|2016-09-22 11:30,22,19.3,19.3,19.2,19.23,449
20170201|2016-09-22 12:00,22,19.23,19.25,19.18,19.21,467
20170201|2016-09-22 12:30,22,19.23,19.3,19.2,19.3,198
20170201|2016-09-22 13:00,22,19.27,19.35,19.23,19.3,276
20170201|2016-09-22 13:30,22,19.27,19.3,19.22,19.25,259
20170201|2016-09-22 14:00,22,19.22,19.25,19.2,19.23,131
20170201|2016-09-22 14:30,22,19.23,19.25,19.2,19.23,505
20170201|2016-09-22 15:00,22,19.22,19.35,19.22,19.25,665
20170201|2016-09-22 15:30,23,19.23,19.23,19.15,19.18,17
20170201|2016-09-22 16:00,23,19.2,19.22,19.2,19.2,52
20170201|2016-09-22 17:30,23,19.18,19.18,19.18,19.18,2
20170201|2016-09-22 18:00,23,19.15,19.16,19.15,19.16,6
20170201|2016-09-22 19:00,23,19.2,19.2,19.19,19.19,5
20170201|2016-09-22 20:00,23,19.15,19.15,19.15,19.15,1
20170201|2016-09-22 21:00,23,19.15,19.15,19.15,19.15,2
20170201|2016-09-22 22:30,23,19.16,19.16,19.16,19.16,1
20170201|2016-09-22 23:00,23,19.15,19.15,19.15,19.15,1
20170201|2016-09-23 02:00,23,19.2,19.2,19.2,19.2,4
20170201|2016-09-23 02:30,23,19.23,19.23,19.23,19.23,4
20170201|2016-09-23 03:00,23,19.25,19.25,19.23,19.23,10
20170201|2016-09-23 03:30,23,19.23,19.25,19.23,19.25,2
20170201|2016-09-23 04:30,23,19.2,19.2,19.2,19.2,8
20170201|2016-09-23 06:00,23,19.25,19.25,19.25,19.25,2
20170201|2016-09-23 07:00,23,19.2,19.22,19.17,19.22,90
20170201|2016-09-23 07:30,23,19.22,19.22,19.17,19.2,16
20170201|2016-09-23 08:00,23,19.19,19.3,19.19,19.3,149
20170201|2016-09-23 08:30,23,19.29,19.3,19.15,19.18,249
20170201|2016-09-23 09:00,23,19.2,19.25,19.17,19.19,253
20170201|2016-09-23 09:30,23,19.15,19.24,19.15,19.2,177
20170201|2016-09-23 10:00,23,19.2,19.2,19.14,19.2,272
20170201|2016-09-23 10:30,23,19.15,19.19,19.14,19.18,134
20170201|2016-09-23 11:00,23,19.15,19.2,19.11,19.13,155
20170201|2016-09-23 11:30,23,19.1,19.1,19.05,19.05,162
20170201|2016-09-23 12:00,23,19.1,19.15,19.08,19.11,328
20170201|2016-09-23 12:30,23,19.12,19.23,19.12,19.2,242
20170201|2016-09-23 13:00,23,19.25,19.26,19.18,19.19,134
20170201|2016-09-23 13:30,23,19.15,19.16,19.1,19.1,163
20170201|2016-09-23 14:00,23,19.15,19.15,19.1,19.1,130
20170201|2016-09-23 14:30,23,19.1,19.2,19.1,19.2,204
20170201|2016-09-23 15:00,23,19.2,19.35,19.2,19.35,540
20170201|2016-09-25 17:00,26,19.29,19.3,19.25,19.25,20
20170201|2016-09-25 18:30,26,19.3,19.3,19.3,19.3,1
20170201|2016-09-25 20:00,26,19.3,19.35,19.3,19.35,12
20170201|2016-09-25 23:00,26,19.4,19.4,19.4,19.4,2
20170201|2016-09-26 00:00,26,19.4,19.4,19.38,19.38,8
20170201|2016-09-26 00:30,26,19.4,19.4,19.38,19.38,14
20170201|2016-09-26 01:00,26,19.4,19.4,19.39,19.39,20
20170201|2016-09-26 01:30,26,19.4,19.4,19.4,19.4,2
20170201|2016-09-26 02:00,26,19.4,19.47,19.4,19.47,36
20170201|2016-09-26 02:30,26,19.55,19.61,19.55,19.57,50
20170201|2016-09-26 03:00,26,19.55,19.57,19.53,19.55,15
20170201|2016-09-26 03:30,26,19.52,19.53,19.51,19.51,6
20170201|2016-09-26 04:00,26,19.5,19.5,19.5,19.5,25
20170201|2016-09-26 05:00,26,19.5,19.51,19.5,19.51,3
20170201|2016-09-26 06:00,26,19.49,19.49,19.49,19.49,9
20170201|2016-09-26 06:30,26,19.47,19.49,19.47,19.49,2
20170201|2016-09-26 07:00,26,19.5,19.5,19.5,19.5,12
20170201|2016-09-26 07:30,26,19.5,19.55,19.5,19.55,22
20170201|2016-09-26 08:00,26,19.56,19.56,19.56,19.56,25
20170201|2016-09-26 08:30,26,19.6,19.77,19.55,19.67,435
20170201|2016-09-26 09:00,26,19.65,19.69,19.55,19.67,144
20170201|2016-09-26 09:30,26,19.62,19.64,19.52,19.55,80
20170201|2016-09-26 10:00,26,19.6,19.63,19.55,19.6,70
20170201|2016-09-26 10:30,26,19.65,19.7,19.58,19.62,273
20170201|2016-09-26 11:00,26,19.62,19.62,19.57,19.6,130
20170201|2016-09-26 11:30,26,19.58,19.58,19.47,19.5,328
20170201|2016-09-26 12:00,26,19.52,19.62,19.52,19.62,83
20170201|2016-09-26 12:30,26,19.6,19.67,19.6,19.6,71
20170201|2016-09-26 13:00,26,19.6,19.6,19.55,19.55,86
20170201|2016-09-26 13:30,26,19.55,19.63,19.55,19.6,247
20170201|2016-09-26 14:00,26,19.55,19.61,19.5,19.5,353
20170201|2016-09-26 14:30,26,19.51,19.55,19.45,19.53,768
20170201|2016-09-26 15:00,26,19.53,19.55,19.45,19.49,532
20170201|2016-09-26 15:30,27,19.45,19.5,19.4,19.5,53
20170201|2016-09-26 16:30,27,19.44,19.44,19.44,19.44,1
20170201|2016-09-26 17:00,27,19.43,19.43,19.42,19.42,3
20170201|2016-09-26 19:00,27,19.55,19.57,19.55,19.57,6
20170201|2016-09-26 19:30,27,19.6,19.6,19.6,19.6,5
20170201|2016-09-26 20:00,27,19.53,19.53,19.41,19.45,27
20170201|2016-09-26 20:30,27,19.4,19.4,19.25,19.29,225
20170201|2016-09-26 21:00,27,19.29,19.3,19.25,19.3,34
20170201|2016-09-26 21:30,27,19.24,19.27,19.24,19.27,54
20170201|2016-09-26 22:00,27,19.26,19.26,19.25,19.25,3
20170201|2016-09-26 22:30,27,19.2,19.21,19.2,19.2,20
20170201|2016-09-27 00:00,27,19.22,19.25,19.17,19.25,20
20170201|2016-09-27 01:00,27,19.23,19.23,19.22,19.22,7
20170201|2016-09-27 02:00,27,19.2,19.25,19.2,19.25,3
20170201|2016-09-27 02:30,27,19.28,19.3,19.28,19.3,9
20170201|2016-09-27 03:00,27,19.3,19.3,19.27,19.27,5
20170201|2016-09-27 03:30,27,19.3,19.39,19.3,19.38,11
20170201|2016-09-27 04:00,27,19.4,19.45,19.39,19.45,34
20170201|2016-09-27 04:30,27,19.45,19.47,19.4,19.4,18
20170201|2016-09-27 05:00,27,19.4,19.43,19.4,19.41,23
20170201|2016-09-27 05:30,27,19.4,19.4,19.4,19.4,2
20170201|2016-09-27 06:00,27,19.4,19.4,19.4,19.4,26
20170201|2016-09-27 06:30,27,19.45,19.45,19.45,19.45,43
20170201|2016-09-27 07:00,27,19.4,19.5,19.4,19.5,62
20170201|2016-09-27 07:30,27,19.5,19.54,19.5,19.5,25
20170201|2016-09-27 08:00,27,19.55,19.64,19.55,19.6,46
20170201|2016-09-27 08:30,27,19.6,19.6,19.28,19.33,426
20170201|2016-09-27 09:00,27,19.32,19.32,19.19,19.2,326
20170201|2016-09-27 09:30,27,19.2,19.34,19.2,19.3,226
20170201|2016-09-27 10:00,27,19.25,19.3,19.23,19.25,223
20170201|2016-09-27 10:30,27,19.2,19.22,19.14,19.15,321
20170201|2016-09-27 11:00,27,19.15,19.15,19.05,19.09,284
20170201|2016-09-27 11:30,27,19.1,19.1,19.05,19.05,158
20170201|2016-09-27 12:00,27,19.05,19.1,19.05,19.05,178
20170201|2016-09-27 12:30,27,19.05,19.15,19.05,19.05,187
20170201|2016-09-27 13:00,27,19.05,19.07,19,19.05,197
20170201|2016-09-27 13:30,27,19.05,19.15,19.05,19.05,207
20170201|2016-09-27 14:00,27,19.1,19.15,19.07,19.15,514
20170201|2016-09-27 14:30,27,19.2,19.2,19.05,19.08,513
20170201|2016-09-27 15:00,27,19.09,19.1,19.03,19.08,817
20170201|2016-09-27 15:30,28,19.13,19.13,19.05,19.05,11
20170201|2016-09-27 16:30,28,19.08,19.08,19.08,19.08,10
20170201|2016-09-27 18:00,28,19.1,19.13,19.1,19.13,21
20170201|2016-09-27 20:00,28,19.17,19.22,19.17,19.22,26
20170201|2016-09-27 21:00,28,19.15,19.15,19.15,19.15,2
20170201|2016-09-27 23:30,28,19.17,19.17,19.17,19.17,20
20170201|2016-09-28 00:30,28,19.15,19.15,19.15,19.15,1
20170201|2016-09-28 01:00,28,19.12,19.12,19.12,19.12,7
20170201|2016-09-28 02:00,28,19.05,19.05,18.98,19,65
20170201|2016-09-28 02:30,28,18.98,19,18.93,18.95,87
20170201|2016-09-28 03:00,28,18.97,18.97,18.95,18.95,15
20170201|2016-09-28 04:00,28,19,19.2,19,19.2,31
20170201|2016-09-28 04:30,28,19.15,19.15,19.15,19.15,3
20170201|2016-09-28 05:30,28,19.1,19.1,19.1,19.1,3
20170201|2016-09-28 06:00,28,19.1,19.1,19.1,19.1,1
20170201|2016-09-28 06:30,28,19.05,19.05,19.05,19.05,4
20170201|2016-09-28 07:00,28,19.05,19.05,19.05,19.05,6
20170201|2016-09-28 07:30,28,19.05,19.05,19.05,19.05,2
20170201|2016-09-28 08:00,28,19.05,19.05,18.97,18.98,54
20170201|2016-09-28 08:30,28,18.95,19.05,18.92,19.05,299
20170201|2016-09-28 09:00,28,19.05,19.2,19.05,19.15,295
20170201|2016-09-28 09:30,28,19.15,19.28,19.12,19.28,206
20170201|2016-09-28 10:00,28,19.27,19.35,19.2,19.25,180
20170201|2016-09-28 10:30,28,19.25,19.3,19.13,19.15,90
20170201|2016-09-28 11:00,28,19.13,19.17,19.1,19.1,236
20170201|2016-09-28 11:30,28,19.1,19.15,19.05,19.1,94
20170201|2016-09-28 12:00,28,19.1,19.19,19.1,19.1,119
20170201|2016-09-28 12:30,28,19.07,19.1,19.05,19.1,100
20170201|2016-09-28 13:00,28,19.07,19.12,18.93,18.97,198
20170201|2016-09-28 13:30,28,18.98,19,18.9,18.93,155
20170201|2016-09-28 14:00,28,18.94,19,18.91,18.93,124
20170201|2016-09-28 14:30,28,18.93,18.99,18.9,18.95,354
20170201|2016-09-28 15:00,28,18.94,19,18.94,19,350
20170201|2016-09-28 15:30,29,18.97,19.05,18.97,19.05,6
20170201|2016-09-28 20:30,29,19,19,19,19,10
20170201|2016-09-28 21:00,29,18.99,18.99,18.99,18.99,1
20170201|2016-09-28 21:30,29,18.97,18.97,18.97,18.97,4
20170201|2016-09-28 23:00,29,18.99,18.99,18.99,18.99,1
20170201|2016-09-29 00:00,29,19,19,19,19,3
20170201|2016-09-29 02:00,29,19,19,19,19,33
20170201|2016-09-29 02:30,29,19,19.01,19,19.01,4
20170201|2016-09-29 03:00,29,19,19,19,19,1
20170201|2016-09-29 05:30,29,19,19,19,19,1
20170201|2016-09-29 06:30,29,19,19,19,19,14
20170201|2016-09-29 07:00,29,19.05,19.07,19.05,19.07,55
20170201|2016-09-29 07:30,29,19.05,19.05,19.05,19.05,2
20170201|2016-09-29 08:00,29,19.05,19.09,19.05,19.06,18
20170201|2016-09-29 08:30,29,19.1,19.1,19,19,150
20170201|2016-09-29 09:00,29,19,19,18.9,18.9,219
20170201|2016-09-29 09:30,29,18.9,18.97,18.9,18.95,447
20170201|2016-09-29 10:00,29,19,19.1,19,19.03,110
20170201|2016-09-29 10:30,29,19,19,18.95,18.95,123
20170201|2016-09-29 11:00,29,18.95,18.98,18.9,18.95,232
20170201|2016-09-29 11:30,29,18.97,19.4,18.97,19.4,397
20170201|2016-09-29 12:00,29,19.35,19.55,19.3,19.35,665
20170201|2016-09-29 12:30,29,19.4,19.58,19.35,19.5,285
20170201|2016-09-29 13:00,29,19.45,19.46,19.15,19.19,602
20170201|2016-09-29 13:30,29,19.15,19.3,19.1,19.29,294
20170201|2016-09-29 14:00,29,19.3,19.38,19.2,19.22,351
20170201|2016-09-29 14:30,29,19.22,19.3,19.17,19.2,790
20170201|2016-09-29 15:00,29,19.2,19.25,19.08,19.15,1046
20170201|2016-09-29 15:30,30,19.1,19.25,19.1,19.25,55
20170201|2016-09-29 16:00,30,19.25,19.25,19.23,19.25,26
20170201|2016-09-29 16:30,30,19.25,19.25,19.23,19.25,25
20170201|2016-09-29 17:00,30,19.3,19.3,19.25,19.25,5
20170201|2016-09-29 18:30,30,19.3,19.3,19.3,19.3,4
20170201|2016-09-29 19:30,30,19.33,19.33,19.3,19.3,2
20170201|2016-09-29 20:30,30,19.35,19.35,19.35,19.35,26
20170201|2016-09-29 21:00,30,19.35,19.35,19.35,19.35,2
20170201|2016-09-29 22:00,30,19.3,19.3,19.3,19.3,1
20170201|2016-09-30 01:00,30,19.4,19.4,19.4,19.4,31
20170201|2016-09-30 01:30,30,19.4,19.4,19.33,19.33,16
20170201|2016-09-30 02:00,30,19.33,19.5,19.33,19.4,45
20170201|2016-09-30 02:30,30,19.45,19.45,19.4,19.4,10
20170201|2016-09-30 03:00,30,19.4,19.4,19.3,19.3,49
20170201|2016-09-30 03:30,30,19.3,19.35,19.23,19.28,12
20170201|2016-09-30 04:00,30,19.25,19.28,19.23,19.25,18
20170201|2016-09-30 04:30,30,19.2,19.2,19.2,19.2,8
20170201|2016-09-30 05:30,30,19.3,19.3,19.19,19.19,8
20170201|2016-09-30 06:30,30,19.18,19.18,19.18,19.18,2
20170201|2016-09-30 07:00,30,19.2,19.2,19.15,19.15,36
20170201|2016-09-30 07:30,30,19.1,19.11,19.09,19.09,54
20170201|2016-09-30 08:00,30,19.15,19.18,19.1,19.1,34
20170201|2016-09-30 08:30,30,19.05,19.2,19.02,19.15,550
20170201|2016-09-30 09:00,30,19.15,19.2,19.05,19.15,120
20170201|2016-09-30 09:30,30,19.1,19.2,19.09,19.1,170
20170201|2016-09-30 10:00,30,19.1,19.1,18.95,19,349
20170201|2016-09-30 10:30,30,18.98,19.05,18.98,19.02,193
20170201|2016-09-30 11:00,30,19.03,19.03,18.97,18.97,51
20170201|2016-09-30 11:30,30,18.95,19,18.92,18.95,392
20170201|2016-09-30 12:00,30,18.92,19.07,18.92,19.07,184
20170201|2016-09-30 12:30,30,19.05,19.05,18.96,19,52
20170201|2016-09-30 13:00,30,18.95,18.98,18.93,18.98,60
20170201|2016-09-30 13:30,30,18.97,19.05,18.97,19.05,48
20170201|2016-09-30 14:00,30,19,19,18.95,19,134
20170201|2016-09-30 14:30,30,19,19.15,19,19.1,547
20170201|2016-09-30 15:00,30,19.11,19.12,19,19.01,863
20170201|2016-10-02 17:00,3,19.1,19.1,18.95,19.04,62
20170201|2016-10-02 19:00,3,19,19,19,19,2
20170201|2016-10-02 19:30,3,19.01,19.01,19.01,19.01,6
20170201|2016-10-02 20:00,3,18.95,18.95,18.95,18.95,3
20170201|2016-10-02 22:00,3,18.99,18.99,18.99,18.99,3
20170201|2016-10-02 22:30,3,19,19,19,19,2
20170201|2016-10-02 23:30,3,19,19,19,19,1
20170201|2016-10-03 02:00,3,19.05,19.07,19.02,19.02,13
20170201|2016-10-03 02:30,3,19,19,19,19,59
20170201|2016-10-03 03:00,3,18.95,19,18.95,19,18
20170201|2016-10-03 03:30,3,18.95,18.95,18.95,18.95,7
20170201|2016-10-03 04:00,3,19,19,19,19,8
20170201|2016-10-03 04:30,3,19,19,19,19,2
20170201|2016-10-03 05:30,3,19,19,19,19,22
20170201|2016-10-03 06:00,3,19.03,19.03,19.03,19.03,2
20170201|2016-10-03 07:00,3,19.09,19.13,19.08,19.13,18
20170201|2016-10-03 07:30,3,19.1,19.1,19.05,19.1,18
20170201|2016-10-03 08:00,3,19.12,19.12,19.12,19.12,18
20170201|2016-10-03 08:30,3,19.1,19.2,19.1,19.15,171
20170201|2016-10-03 09:00,3,19.1,19.15,19.02,19.07,365
20170201|2016-10-03 09:30,3,19.02,19.02,18.95,18.95,154
20170201|2016-10-03 10:00,3,18.99,19.03,18.96,19,172
20170201|2016-10-03 10:30,3,19,19.11,18.98,19.05,104
20170201|2016-10-03 11:00,3,19.02,19.05,18.96,19.03,259
20170201|2016-10-03 11:30,3,19.03,19.05,18.97,18.97,359
20170201|2016-10-03 12:00,3,18.96,19.03,18.95,18.95,143
20170201|2016-10-03 12:30,3,18.97,19.02,18.95,18.95,183
20170201|2016-10-03 13:00,3,18.95,18.96,18.94,18.95,133
20170201|2016-10-03 13:30,3,18.95,19,18.95,18.95,127
20170201|2016-10-03 14:00,3,18.95,18.98,18.92,18.95,125
20170201|2016-10-03 14:30,3,18.93,18.94,18.85,18.87,424
20170201|2016-10-03 15:00,3,18.89,18.9,18.85,18.88,214
20170201|2016-10-03 15:30,4,18.9,18.9,18.85,18.85,2
20170201|2016-10-03 19:00,4,18.85,18.87,18.85,18.85,8
20170201|2016-10-03 20:00,4,18.87,18.87,18.83,18.87,32
20170201|2016-10-03 21:30,4,18.88,18.88,18.83,18.83,2
20170201|2016-10-04 01:30,4,18.84,18.84,18.84,18.84,1
20170201|2016-10-04 02:00,4,18.85,18.85,18.85,18.85,1
20170201|2016-10-04 03:00,4,18.8,18.82,18.75,18.75,18
20170201|2016-10-04 03:30,4,18.8,18.8,18.78,18.78,9
20170201|2016-10-04 04:00,4,18.79,18.8,18.79,18.8,6
20170201|2016-10-04 04:30,4,18.8,18.8,18.8,18.8,6
20170201|2016-10-04 05:00,4,18.85,18.85,18.85,18.85,3
20170201|2016-10-04 05:30,4,18.9,18.9,18.9,18.9,1
20170201|2016-10-04 07:00,4,18.9,18.9,18.85,18.85,12
20170201|2016-10-04 07:30,4,18.9,18.9,18.88,18.88,24
20170201|2016-10-04 08:00,4,18.9,18.9,18.85,18.85,19
20170201|2016-10-04 08:30,4,18.85,18.9,18.7,18.7,599
20170201|2016-10-04 09:00,4,18.72,18.93,18.72,18.83,136
20170201|2016-10-04 09:30,4,18.85,18.85,18.73,18.75,150
20170201|2016-10-04 10:00,4,18.75,18.93,18.75,18.8,199
20170201|2016-10-04 10:30,4,18.77,18.87,18.75,18.85,189
20170201|2016-10-04 11:00,4,18.85,18.88,18.8,18.82,87
20170201|2016-10-04 11:30,4,18.83,18.88,18.8,18.85,111
20170201|2016-10-04 12:00,4,18.9,19.08,18.9,19,471
20170201|2016-10-04 12:30,4,18.95,18.95,18.88,18.95,148
20170201|2016-10-04 13:00,4,18.97,18.99,18.85,18.95,151
20170201|2016-10-04 13:30,4,18.95,19.03,18.85,19,238
20170201|2016-10-04 14:00,4,18.97,19.04,18.82,18.82,331
20170201|2016-10-04 14:30,4,18.85,18.85,18.7,18.7,643
20170201|2016-10-04 15:00,4,18.72,18.73,18.6,18.6,959
20170201|2016-10-04 15:30,5,18.65,18.7,18.65,18.7,16
20170201|2016-10-04 16:00,5,18.7,18.7,18.68,18.68,6
20170201|2016-10-04 16:30,5,18.67,18.67,18.67,18.67,1
20170201|2016-10-04 19:00,5,18.7,18.7,18.7,18.7,4
20170201|2016-10-04 23:30,5,18.65,18.65,18.65,18.65,2
20170201|2016-10-05 01:00,5,18.66,18.66,18.66,18.66,1
20170201|2016-10-05 02:00,5,18.7,18.72,18.68,18.7,10
20170201|2016-10-05 02:30,5,18.65,18.65,18.65,18.65,13
20170201|2016-10-05 04:00,5,18.65,18.65,18.65,18.65,1
20170201|2016-10-05 05:00,5,18.64,18.65,18.64,18.65,4
20170201|2016-10-05 06:00,5,18.65,18.65,18.65,18.65,1
20170201|2016-10-05 06:30,5,18.63,18.63,18.57,18.57,24
20170201|2016-10-05 07:00,5,18.6,18.62,18.54,18.55,44
20170201|2016-10-05 07:30,5,18.55,18.64,18.55,18.63,65
20170201|2016-10-05 08:00,5,18.65,18.74,18.65,18.65,61
20170201|2016-10-05 08:30,5,18.61,18.7,18.61,18.68,195
20170201|2016-10-05 09:00,5,18.68,18.71,18.62,18.7,185
20170201|2016-10-05 09:30,5,18.68,18.75,18.65,18.7,210
20170201|2016-10-05 10:00,5,18.7,18.75,18.67,18.7,149
20170201|2016-10-05 10:30,5,18.7,18.7,18.67,18.7,421
20170201|2016-10-05 11:00,5,18.7,18.7,18.66,18.7,14
20170201|2016-10-05 11:30,5,18.7,18.75,18.69,18.75,79
20170201|2016-10-05 12:00,5,18.75,18.75,18.7,18.72,134
20170201|2016-10-05 12:30,5,18.73,18.75,18.71,18.72,15
20170201|2016-10-05 13:00,5,18.75,18.75,18.72,18.75,19
20170201|2016-10-05 13:30,5,18.75,18.8,18.73,18.75,229
20170201|2016-10-05 14:00,5,18.75,18.85,18.7,18.81,581
20170201|2016-10-05 14:30,5,18.8,18.85,18.75,18.8,381
20170201|2016-10-05 15:00,5,18.8,18.83,18.75,18.78,143
20170201|2016-10-05 15:30,6,18.8,18.8,18.8,18.8,16
20170201|2016-10-05 16:30,6,18.8,18.8,18.8,18.8,3
20170201|2016-10-05 17:00,6,18.8,18.8,18.8,18.8,5
20170201|2016-10-06 01:30,6,18.75,18.77,18.75,18.77,9
20170201|2016-10-06 04:00,6,18.8,18.8,18.8,18.8,4
20170201|2016-10-06 04:30,6,18.84,18.9,18.84,18.85,11
20170201|2016-10-06 06:00,6,18.85,18.85,18.85,18.85,25
20170201|2016-10-06 06:30,6,18.85,18.85,18.82,18.85,7
20170201|2016-10-06 07:00,6,18.85,18.9,18.85,18.88,31
20170201|2016-10-06 08:00,6,18.85,18.86,18.83,18.85,111
20170201|2016-10-06 08:30,6,18.85,18.93,18.83,18.87,204
20170201|2016-10-06 09:00,6,18.87,18.87,18.75,18.75,176
20170201|2016-10-06 09:30,6,18.8,18.84,18.8,18.81,67
20170201|2016-10-06 10:00,6,18.8,18.88,18.8,18.81,101
20170201|2016-10-06 10:30,6,18.8,18.81,18.7,18.75,415
20170201|2016-10-06 11:00,6,18.75,18.75,18.7,18.7,74
20170201|2016-10-06 11:30,6,18.7,18.72,18.65,18.7,256
20170201|2016-10-06 12:00,6,18.71,18.73,18.67,18.68,53
20170201|2016-10-06 12:30,6,18.68,18.68,18.65,18.65,83
20170201|2016-10-06 13:00,6,18.68,18.7,18.65,18.66,45
20170201|2016-10-06 13:30,6,18.66,18.67,18.65,18.67,23
20170201|2016-10-06 14:00,6,18.67,18.73,18.67,18.71,68
20170201|2016-10-06 14:30,6,18.75,18.75,18.7,18.75,290
20170201|2016-10-06 15:00,6,18.73,18.78,18.7,18.74,874
20170201|2016-10-06 15:30,7,18.8,18.8,18.7,18.75,18
20170201|2016-10-06 17:00,7,18.77,18.77,18.77,18.77,6
20170201|2016-10-06 18:00,7,18.78,18.8,18.78,18.8,7
20170201|2016-10-06 19:00,7,18.81,18.84,18.81,18.84,3
20170201|2016-10-06 19:30,7,18.8,18.82,18.78,18.8,82
20170201|2016-10-06 20:30,7,18.85,18.85,18.82,18.82,3
20170201|2016-10-06 21:30,7,18.84,18.84,18.84,18.84,1
20170201|2016-10-06 22:00,7,18.8,18.83,18.8,18.83,9
20170201|2016-10-07 00:00,7,18.83,18.83,18.83,18.83,10
20170201|2016-10-07 01:00,7,18.84,18.89,18.84,18.88,127
20170201|2016-10-07 01:30,7,18.85,18.87,18.85,18.87,7
20170201|2016-10-07 02:00,7,18.9,18.92,18.89,18.89,10
20170201|2016-10-07 02:30,7,18.9,18.93,18.89,18.9,60
20170201|2016-10-07 03:00,7,18.85,18.85,18.83,18.83,8
20170201|2016-10-07 03:30,7,18.85,18.85,18.84,18.84,10
20170201|2016-10-07 04:00,7,18.85,18.86,18.83,18.85,39
20170201|2016-10-07 04:30,7,18.86,18.86,18.86,18.86,2
20170201|2016-10-07 05:00,7,18.89,18.95,18.89,18.95,18
20170201|2016-10-07 05:30,7,18.93,18.93,18.9,18.93,69
20170201|2016-10-07 06:00,7,18.9,18.9,18.9,18.9,2
20170201|2016-10-07 07:00,7,18.85,18.85,18.79,18.81,37
20170201|2016-10-07 07:30,7,18.8,18.81,18.65,18.67,241
20170201|2016-10-07 08:00,7,18.7,18.8,18.69,18.8,257
20170201|2016-10-07 08:30,7,18.8,18.95,18.79,18.9,334
20170201|2016-10-07 09:00,7,18.84,18.85,18.75,18.8,59
20170201|2016-10-07 09:30,7,18.8,18.87,18.8,18.85,155
20170201|2016-10-07 10:00,7,18.9,18.9,18.85,18.89,55
20170201|2016-10-07 10:30,7,18.87,19.03,18.87,18.93,418
20170201|2016-10-07 11:00,7,18.9,18.98,18.86,18.97,182
20170201|2016-10-07 11:30,7,18.95,18.95,18.85,18.85,87
20170201|2016-10-07 12:00,7,18.85,18.88,18.8,18.8,196
20170201|2016-10-07 12:30,7,18.8,18.85,18.75,18.84,283
20170201|2016-10-07 13:00,7,18.82,18.85,18.78,18.81,157
20170201|2016-10-07 13:30,7,18.8,18.83,18.8,18.81,49
20170201|2016-10-07 14:00,7,18.83,18.84,18.8,18.82,38
20170201|2016-10-07 14:30,7,18.8,18.85,18.75,18.79,777
20170201|2016-10-07 15:00,7,18.85,18.9,18.8,18.83,793
20170201|2016-10-09 17:00,10,18.8,18.8,18.65,18.68,70
20170201|2016-10-09 17:30,10,18.7,18.7,18.7,18.7,1
20170201|2016-10-09 18:00,10,18.7,18.7,18.7,18.7,6
20170201|2016-10-09 21:00,10,18.7,18.7,18.7,18.7,1
20170201|2016-10-10 02:00,10,18.7,18.75,18.7,18.75,38
20170201|2016-10-10 02:30,10,18.75,18.75,18.75,18.75,13
20170201|2016-10-10 03:00,10,18.75,18.75,18.75,18.75,8
20170201|2016-10-10 03:30,10,18.7,18.7,18.7,18.7,25
20170201|2016-10-10 04:00,10,18.7,18.7,18.65,18.65,48
20170201|2016-10-10 04:30,10,18.65,18.65,18.63,18.65,8
20170201|2016-10-10 07:00,10,18.65,18.65,18.65,18.65,16
20170201|2016-10-10 07:30,10,18.62,18.65,18.62,18.65,7
20170201|2016-10-10 08:00,10,18.63,18.68,18.63,18.68,16
20170201|2016-10-10 08:30,10,18.66,18.7,18.6,18.6,266
20170201|2016-10-10 09:00,10,18.6,18.65,18.6,18.63,126
20170201|2016-10-10 09:30,10,18.6,18.63,18.6,18.6,66
20170201|2016-10-10 10:00,10,18.64,18.69,18.62,18.65,250
20170201|2016-10-10 10:30,10,18.65,18.69,18.65,18.68,84
20170201|2016-10-10 11:00,10,18.68,18.69,18.65,18.65,66
20170201|2016-10-10 11:30,10,18.65,18.68,18.65,18.65,9
20170201|2016-10-10 12:00,10,18.65,18.68,18.6,18.64,226
20170201|2016-10-10 12:30,10,18.64,18.64,18.6,18.61,53
20170201|2016-10-10 13:00,10,18.61,18.64,18.55,18.6,384
20170201|2016-10-10 13:30,10,18.6,18.63,18.56,18.62,332
20170201|2016-10-10 14:00,10,18.62,18.63,18.6,18.6,34
20170201|2016-10-10 14:30,10,18.6,18.65,18.6,18.64,280
20170201|2016-10-10 15:00,10,18.64,18.64,18.55,18.55,628
20170201|2016-10-10 15:30,11,18.57,18.6,18.55,18.55,21
20170201|2016-10-10 16:30,11,18.55,18.56,18.55,18.56,2
20170201|2016-10-10 19:30,11,18.57,18.57,18.57,18.57,1
20170201|2016-10-10 21:00,11,18.6,18.64,18.6,18.63,5
20170201|2016-10-10 21:30,11,18.67,18.68,18.67,18.68,3
20170201|2016-10-10 23:30,11,18.67,18.67,18.67,18.67,2
20170201|2016-10-11 00:30,11,18.7,18.7,18.68,18.7,5
20170201|2016-10-11 01:30,11,18.68,18.68,18.68,18.68,1
20170201|2016-10-11 02:00,11,18.65,18.65,18.63,18.65,7
20170201|2016-10-11 03:00,11,18.68,18.68,18.68,18.68,1
20170201|2016-10-11 03:30,11,18.7,18.74,18.7,18.74,11
20170201|2016-10-11 04:00,11,18.7,18.7,18.7,18.7,2
20170201|2016-10-11 04:30,11,18.68,18.68,18.66,18.66,135
20170201|2016-10-11 05:00,11,18.68,18.68,18.68,18.68,3
20170201|2016-10-11 05:30,11,18.65,18.65,18.65,18.65,3
20170201|2016-10-11 06:00,11,18.66,18.66,18.63,18.63,13
20170201|2016-10-11 07:00,11,18.66,18.66,18.66,18.66,2
20170201|2016-10-11 07:30,11,18.66,18.66,18.62,18.65,33
20170201|2016-10-11 08:00,11,18.7,18.7,18.63,18.65,116
20170201|2016-10-11 08:30,11,18.63,18.78,18.63,18.7,430
20170201|2016-10-11 09:00,11,18.75,18.79,18.7,18.77,581
20170201|2016-10-11 09:30,11,18.75,18.87,18.75,18.85,558
20170201|2016-10-11 10:00,11,18.87,18.95,18.85,18.95,499
20170201|2016-10-11 10:30,11,18.95,18.97,18.8,18.85,574
20170201|2016-10-11 11:00,11,18.85,18.89,18.8,18.8,436
20170201|2016-10-11 11:30,11,18.84,18.88,18.8,18.83,331
20170201|2016-10-11 12:00,11,18.83,18.98,18.83,18.93,365
20170201|2016-10-11 12:30,11,18.93,19.1,18.93,19.1,751
20170201|2016-10-11 13:00,11,19.1,19.2,19,19.14,725
20170201|2016-10-11 13:30,11,19.13,19.18,19,19,705
20170201|2016-10-11 14:00,11,19.02,19.05,18.92,18.97,494
20170201|2016-10-11 14:30,11,18.98,19.03,18.85,18.97,347
20170201|2016-10-11 15:00,11,18.97,18.98,18.89,18.95,605
20170201|2016-10-11 15:30,12,18.95,18.95,18.95,18.95,6
20170201|2016-10-11 16:00,12,18.95,18.95,18.95,18.95,2
20170201|2016-10-11 16:30,12,18.93,18.93,18.93,18.93,2
20170201|2016-10-11 17:00,12,18.95,18.95,18.95,18.95,9
20170201|2016-10-11 17:30,12,18.95,18.95,18.95,18.95,6
20170201|2016-10-11 18:30,12,18.9,18.9,18.9,18.9,1
20170201|2016-10-11 19:00,12,18.85,18.85,18.85,18.85,1
20170201|2016-10-11 19:30,12,18.85,18.86,18.85,18.85,27
20170201|2016-10-11 20:00,12,18.8,18.82,18.8,18.8,5
20170201|2016-10-11 21:00,12,18.8,18.8,18.8,18.8,4
20170201|2016-10-11 22:00,12,18.84,18.84,18.82,18.82,3
20170201|2016-10-12 00:00,12,18.8,18.8,18.8,18.8,3
20170201|2016-10-12 00:30,12,18.83,18.83,18.83,18.83,2
20170201|2016-10-12 01:30,12,18.87,18.88,18.87,18.88,2
20170201|2016-10-12 02:00,12,18.9,18.95,18.88,18.9,36
20170201|2016-10-12 02:30,12,19,19.01,19,19,34
20170201|2016-10-12 03:00,12,18.95,18.95,18.95,18.95,4
20170201|2016-10-12 04:00,12,18.93,18.93,18.93,18.93,1
20170201|2016-10-12 05:30,12,18.93,18.93,18.93,18.93,3
20170201|2016-10-12 06:00,12,18.9,18.9,18.9,18.9,7
20170201|2016-10-12 06:30,12,18.9,18.94,18.9,18.94,4
20170201|2016-10-12 07:00,12,18.98,19.02,18.98,19.02,46
20170201|2016-10-12 07:30,12,19.02,19.05,18.98,19,46
20170201|2016-10-12 08:00,12,19,19,18.88,18.88,194
20170201|2016-10-12 08:30,12,18.9,19.05,18.85,18.9,431
20170201|2016-10-12 09:00,12,18.85,18.9,18.8,18.81,269
20170201|2016-10-12 09:30,12,18.83,18.97,18.8,18.93,331
20170201|2016-10-12 10:00,12,18.93,18.98,18.91,18.98,192
20170201|2016-10-12 10:30,12,18.98,18.98,18.9,18.98,246
20170201|2016-10-12 11:00,12,19,19,18.86,18.87,67
20170201|2016-10-12 11:30,12,18.85,18.9,18.85,18.85,244
20170201|2016-10-12 12:00,12,18.86,18.88,18.82,18.82,108
20170201|2016-10-12 12:30,12,18.81,18.85,18.81,18.82,40
20170201|2016-10-12 13:00,12,18.8,18.9,18.77,18.89,331
20170201|2016-10-12 13:30,12,18.85,18.9,18.82,18.9,207
20170201|2016-10-12 14:00,12,18.95,18.95,18.89,18.92,134
20170201|2016-10-12 14:30,12,18.93,19.03,18.93,19.02,942
20170201|2016-10-12 15:00,12,19.02,19.1,19,19.1,1537
20170201|2016-10-12 15:30,13,19.1,19.13,19.08,19.1,39
20170201|2016-10-12 16:00,13,19.1,19.1,19.1,19.1,5
20170201|2016-10-12 17:00,13,19.13,19.13,19.13,19.13,5
20170201|2016-10-12 18:00,13,19.15,19.17,19.15,19.17,4
20170201|2016-10-12 20:00,13,19.15,19.18,19.15,19.18,3
20170201|2016-10-12 20:30,13,19.2,19.22,19.18,19.2,33
20170201|2016-10-12 21:00,13,19.24,19.31,19.24,19.27,63
20170201|2016-10-12 21:30,13,19.3,19.38,19.3,19.38,26
20170201|2016-10-12 22:00,13,19.32,19.32,19.32,19.32,1
20170201|2016-10-12 22:30,13,19.35,19.36,19.35,19.36,4
20170201|2016-10-13 00:00,13,19.3,19.35,19.3,19.35,3
20170201|2016-10-13 00:30,13,19.35,19.38,19.33,19.37,20
20170201|2016-10-13 01:00,13,19.3,19.3,19.3,19.3,1
20170201|2016-10-13 01:30,13,19.35,19.35,19.35,19.35,2
20170201|2016-10-13 02:00,13,19.35,19.4,19.32,19.33,179
20170201|2016-10-13 02:30,13,19.31,19.38,19.31,19.38,190
20170201|2016-10-13 03:00,13,19.38,19.38,19.27,19.3,61
20170201|2016-10-13 03:30,13,19.26,19.28,19.22,19.22,9
20170201|2016-10-13 04:00,13,19.2,19.2,19.2,19.2,34
20170201|2016-10-13 04:30,13,19.22,19.23,19.15,19.15,15
20170201|2016-10-13 05:00,13,19.25,19.3,19.25,19.28,54
20170201|2016-10-13 05:30,13,19.3,19.3,19.3,19.3,41
20170201|2016-10-13 06:00,13,19.3,19.32,19.3,19.3,14
20170201|2016-10-13 06:30,13,19.3,19.3,19.25,19.3,130
20170201|2016-10-13 07:00,13,19.25,19.35,19.23,19.35,192
20170201|2016-10-13 07:30,13,19.33,19.4,19.32,19.38,301
20170201|2016-10-13 08:00,13,19.37,19.38,19.28,19.32,165
20170201|2016-10-13 08:30,13,19.35,19.63,19.3,19.55,961
20170201|2016-10-13 09:00,13,19.59,19.65,19.43,19.55,649
20170201|2016-10-13 09:30,13,19.55,19.58,19.4,19.48,880
20170201|2016-10-13 10:00,13,19.46,19.56,19.31,19.35,425
20170201|2016-10-13 10:30,13,19.32,19.42,19.26,19.42,260
20170201|2016-10-13 11:00,13,19.4,19.45,19.35,19.4,86
20170201|2016-10-13 11:30,13,19.35,19.36,19.2,19.3,323
20170201|2016-10-13 12:00,13,19.3,19.4,19.29,19.3,105
20170201|2016-10-13 12:30,13,19.34,19.37,19.17,19.2,204
20170201|2016-10-13 13:00,13,19.2,19.24,19.16,19.17,112
20170201|2016-10-13 13:30,13,19.15,19.15,19.07,19.1,205
20170201|2016-10-13 14:00,13,19.14,19.18,19.12,19.15,119
20170201|2016-10-13 14:30,13,19.15,19.25,19.1,19.2,257
20170201|2016-10-13 15:00,13,19.2,19.3,19.2,19.3,521
20170201|2016-10-13 15:30,14,19.3,19.3,19.25,19.3,7
20170201|2016-10-13 17:30,14,19.25,19.25,19.24,19.24,3
20170201|2016-10-13 19:00,14,19.3,19.3,19.3,19.3,1
20170201|2016-10-13 19:30,14,19.32,19.32,19.28,19.28,4
20170201|2016-10-13 20:30,14,19.25,19.25,19.25,19.25,2
20170201|2016-10-14 00:00,14,19.26,19.26,19.26,19.26,14
20170201|2016-10-14 01:00,14,19.22,19.22,19.22,19.22,2
20170201|2016-10-14 01:30,14,19.2,19.22,19.2,19.2,48
20170201|2016-10-14 02:00,14,19.25,19.25,19.2,19.2,27
20170201|2016-10-14 02:30,14,19.2,19.2,19.2,19.2,14
20170201|2016-10-14 03:30,14,19.2,19.2,19.2,19.2,12
20170201|2016-10-14 04:00,14,19.18,19.19,19.18,19.18,3
20170201|2016-10-14 04:30,14,19.15,19.15,19.07,19.08,47
20170201|2016-10-14 05:00,14,19.05,19.05,19.05,19.05,4
20170201|2016-10-14 05:30,14,19,19.03,18.96,19,49
20170201|2016-10-14 06:00,14,19.03,19.05,19.03,19.05,49
20170201|2016-10-14 06:30,14,19.05,19.05,19,19,43
20170201|2016-10-14 07:00,14,19,19.05,19,19.05,8
20170201|2016-10-14 07:30,14,19.05,19.05,19.05,19.05,16
20170201|2016-10-14 08:00,14,19.03,19.04,18.97,18.97,36
20170201|2016-10-14 08:30,14,19,19.05,18.9,19,273
20170201|2016-10-14 09:00,14,19.05,19.06,18.93,18.95,537
20170201|2016-10-14 09:30,14,18.95,19,18.88,18.98,358
20170201|2016-10-14 10:00,14,19,19.05,18.95,19.03,826
20170201|2016-10-14 10:30,14,19.03,19.15,19.03,19.15,179
20170201|2016-10-14 11:00,14,19.15,19.2,19.12,19.15,355
20170201|2016-10-14 11:30,14,19.12,19.13,19.07,19.07,112
20170201|2016-10-14 12:00,14,19.08,19.12,18.97,19.02,97
20170201|2016-10-14 12:30,14,19,19,18.92,18.97,158
20170201|2016-10-14 13:00,14,19,19,18.97,19,115
20170201|2016-10-14 13:30,14,18.95,19.08,18.95,19.05,253
20170201|2016-10-14 14:00,14,19.04,19.08,19,19.05,280
20170201|2016-10-14 14:30,14,19.05,19.2,19,19.15,343
20170201|2016-10-14 15:00,14,19.15,19.24,19.12,19.19,377
20170201|2016-10-16 17:00,17,19.16,19.2,19.16,19.2,10
20170201|2016-10-16 17:30,17,19.24,19.35,19.24,19.35,15
20170201|2016-10-16 19:30,17,19.25,19.25,19.25,19.25,1
20170201|2016-10-16 20:30,17,19.3,19.3,19.3,19.3,1
20170201|2016-10-16 21:00,17,19.3,19.3,19.3,19.3,1
20170201|2016-10-17 01:30,17,19.25,19.27,19.25,19.25,15
20170201|2016-10-17 02:00,17,19.29,19.3,19.25,19.3,4
20170201|2016-10-17 02:30,17,19.25,19.25,19.17,19.17,48
20170201|2016-10-17 03:00,17,19.22,19.25,19.2,19.25,35
20170201|2016-10-17 04:00,17,19.22,19.22,19.22,19.22,3
20170201|2016-10-17 05:00,17,19.25,19.25,19.25,19.25,1
20170201|2016-10-17 05:30,17,19.2,19.2,19.2,19.2,50
20170201|2016-10-17 06:00,17,19.15,19.15,19.1,19.1,36
20170201|2016-10-17 06:30,17,19.14,19.14,19.1,19.1,16
20170201|2016-10-17 07:00,17,19.07,19.08,19.07,19.08,70
20170201|2016-10-17 07:30,17,19.1,19.1,19.1,19.1,33
20170201|2016-10-17 08:00,17,19.05,19.05,19.05,19.05,32
20170201|2016-10-17 08:30,17,19.05,19.12,18.92,19.05,311
20170201|2016-10-17 09:00,17,19.05,19.1,18.95,18.95,198
20170201|2016-10-17 09:30,17,18.97,19.06,18.95,19.02,184
20170201|2016-10-17 10:00,17,19.05,19.1,19.02,19.1,67
20170201|2016-10-17 10:30,17,19.09,19.1,19,19.06,84
20170201|2016-10-17 11:00,17,19.05,19.1,19,19.05,76
20170201|2016-10-17 11:30,17,19.05,19.08,19.05,19.05,71
20170201|2016-10-17 12:00,17,19.05,19.19,19.05,19.15,151
20170201|2016-10-17 12:30,17,19.15,19.21,19.1,19.2,57
20170201|2016-10-17 13:00,17,19.15,19.15,19.05,19.1,50
20170201|2016-10-17 13:30,17,19.05,19.12,19.05,19.05,159
20170201|2016-10-17 14:00,17,19.05,19.1,19.05,19.1,139
20170201|2016-10-17 14:30,17,19.12,19.12,19.05,19.05,173
20170201|2016-10-17 15:00,17,19.07,19.07,19,19.02,288
20170201|2016-10-17 15:30,18,19.05,19.05,19.05,19.05,1
20170201|2016-10-17 18:30,18,19.05,19.05,19,19.02,10
20170201|2016-10-17 19:00,18,19,19,19,19,5
20170201|2016-10-17 19:30,18,19,19,19,19,10
20170201|2016-10-17 20:00,18,18.95,18.95,18.95,18.95,2
20170201|2016-10-17 20:30,18,18.95,19,18.95,19,134
20170201|2016-10-17 21:00,18,19,19,18.98,18.98,60
20170201|2016-10-17 22:00,18,19,19,18.98,18.98,2
20170201|2016-10-17 22:30,18,18.98,18.98,18.98,18.98,3
20170201|2016-10-18 00:30,18,18.95,18.98,18.94,18.95,30
20170201|2016-10-18 01:00,18,18.92,18.92,18.9,18.9,2
20170201|2016-10-18 01:30,18,18.91,18.91,18.9,18.9,18
20170201|2016-10-18 02:00,18,18.85,18.88,18.83,18.83,134
20170201|2016-10-18 02:30,18,18.85,18.85,18.83,18.83,32
20170201|2016-10-18 03:00,18,18.85,18.85,18.8,18.83,9
20170201|2016-10-18 03:30,18,18.83,18.83,18.8,18.8,6
20170201|2016-10-18 04:30,18,18.83,18.83,18.83,18.83,1
20170201|2016-10-18 05:00,18,18.85,18.85,18.85,18.85,31
20170201|2016-10-18 05:30,18,18.82,18.82,18.82,18.82,3
20170201|2016-10-18 06:00,18,18.85,18.85,18.85,18.85,19
20170201|2016-10-18 06:30,18,18.83,18.83,18.8,18.8,2
20170201|2016-10-18 07:00,18,18.82,18.82,18.82,18.82,5
20170201|2016-10-18 07:30,18,18.78,18.8,18.75,18.8,29
20170201|2016-10-18 08:00,18,18.8,18.8,18.8,18.8,56
20170201|2016-10-18 08:30,18,18.75,18.85,18.73,18.85,496
20170201|2016-10-18 09:00,18,18.82,18.85,18.75,18.82,239
20170201|2016-10-18 09:30,18,18.8,18.85,18.8,18.8,68
20170201|2016-10-18 10:00,18,18.82,18.85,18.8,18.82,27
20170201|2016-10-18 10:30,18,18.83,18.85,18.7,18.73,146
20170201|2016-10-18 11:00,18,18.75,18.79,18.74,18.75,74
20170201|2016-10-18 11:30,18,18.75,18.84,18.75,18.8,167
20170201|2016-10-18 12:00,18,18.8,18.82,18.75,18.75,71
20170201|2016-10-18 12:30,18,18.8,18.84,18.8,18.8,27
20170201|2016-10-18 13:00,18,18.8,18.82,18.75,18.75,70
20170201|2016-10-18 13:30,18,18.75,18.8,18.73,18.75,160
20170201|2016-10-18 14:00,18,18.75,18.8,18.7,18.75,155
20170201|2016-10-18 14:30,18,18.77,18.8,18.75,18.75,283
20170201|2016-10-18 15:00,18,18.79,18.89,18.75,18.88,630
20170201|2016-10-18 15:30,19,18.85,18.87,18.83,18.85,22
20170201|2016-10-18 16:00,19,18.86,18.88,18.86,18.88,2
20170201|2016-10-18 16:30,19,18.85,18.85,18.85,18.85,1
20170201|2016-10-18 19:30,19,18.83,18.83,18.83,18.83,4
20170201|2016-10-18 20:00,19,18.82,18.82,18.82,18.82,1
20170201|2016-10-18 20:30,19,18.8,18.83,18.75,18.79,124
20170201|2016-10-18 21:00,19,18.76,18.77,18.75,18.75,16
20170201|2016-10-18 21:30,19,18.8,18.8,18.8,18.8,1
20170201|2016-10-19 00:00,19,18.79,18.79,18.79,18.79,4
20170201|2016-10-19 00:30,19,18.79,18.79,18.78,18.78,14
20170201|2016-10-19 01:00,19,18.8,18.8,18.79,18.79,7
20170201|2016-10-19 02:00,19,18.8,18.86,18.78,18.86,98
20170201|2016-10-19 03:00,19,18.85,18.85,18.82,18.82,7
20170201|2016-10-19 04:00,19,18.8,18.8,18.8,18.8,19
20170201|2016-10-19 04:30,19,18.75,18.78,18.75,18.78,2
20170201|2016-10-19 05:00,19,18.8,18.82,18.8,18.8,9
20170201|2016-10-19 06:30,19,18.77,18.78,18.77,18.78,2
20170201|2016-10-19 07:00,19,18.75,18.75,18.69,18.72,301
20170201|2016-10-19 07:30,19,18.7,18.72,18.67,18.7,65
20170201|2016-10-19 08:00,19,18.69,18.72,18.62,18.63,227
20170201|2016-10-19 08:30,19,18.63,18.77,18.63,18.69,824
20170201|2016-10-19 09:00,19,18.7,18.75,18.65,18.68,389
20170201|2016-10-19 09:30,19,18.65,18.65,18.55,18.58,131
20170201|2016-10-19 10:00,19,18.6,18.6,18.57,18.58,578
20170201|2016-10-19 10:30,19,18.59,18.6,18.55,18.58,90
20170201|2016-10-19 11:00,19,18.59,18.6,18.55,18.58,85
20170201|2016-10-19 11:30,19,18.6,18.6,18.52,18.6,651
20170201|2016-10-19 12:00,19,18.55,18.57,18.5,18.55,569
20170201|2016-10-19 12:30,19,18.53,18.56,18.52,18.53,193
20170201|2016-10-19 13:00,19,18.51,18.55,18.5,18.53,69
20170201|2016-10-19 13:30,19,18.55,18.58,18.54,18.57,210
20170201|2016-10-19 14:00,19,18.57,18.6,18.57,18.58,31
20170201|2016-10-19 14:30,19,18.58,18.65,18.55,18.62,643
20170201|2016-10-19 15:00,19,18.62,18.65,18.6,18.6,734
20170201|2016-10-19 15:30,20,18.63,18.64,18.6,18.6,13
20170201|2016-10-19 16:30,20,18.6,18.63,18.6,18.63,4
20170201|2016-10-19 17:00,20,18.6,18.6,18.6,18.6,2
20170201|2016-10-19 17:30,20,18.6,18.6,18.6,18.6,2
20170201|2016-10-19 18:00,20,18.62,18.62,18.62,18.62,5
20170201|2016-10-19 19:00,20,18.6,18.64,18.6,18.64,4
20170201|2016-10-19 20:00,20,18.63,18.63,18.63,18.63,2
20170201|2016-10-19 22:00,20,18.6,18.6,18.6,18.6,21
20170201|2016-10-19 23:30,20,18.6,18.6,18.6,18.6,9
20170201|2016-10-20 00:00,20,18.6,18.62,18.6,18.62,6
20170201|2016-10-20 02:30,20,18.6,18.62,18.58,18.58,23
20170201|2016-10-20 03:30,20,18.58,18.58,18.58,18.58,1
20170201|2016-10-20 04:30,20,18.57,18.57,18.57,18.57,1
20170201|2016-10-20 06:30,20,18.6,18.6,18.6,18.6,6
20170201|2016-10-20 07:00,20,18.58,18.67,18.58,18.65,93
20170201|2016-10-20 07:30,20,18.65,18.74,18.65,18.65,397
20170201|2016-10-20 08:00,20,18.65,18.69,18.63,18.65,131
20170201|2016-10-20 08:30,20,18.63,18.72,18.58,18.61,451
20170201|2016-10-20 09:00,20,18.6,18.65,18.57,18.64,231
20170201|2016-10-20 09:30,20,18.65,18.85,18.65,18.79,798
20170201|2016-10-20 10:00,20,18.79,18.85,18.76,18.8,523
20170201|2016-10-20 10:30,20,18.8,18.83,18.67,18.67,204
20170201|2016-10-20 11:00,20,18.67,18.7,18.65,18.7,134
20170201|2016-10-20 11:30,20,18.65,18.67,18.6,18.62,309
20170201|2016-10-20 12:00,20,18.62,18.62,18.59,18.6,100
20170201|2016-10-20 12:30,20,18.6,18.7,18.57,18.65,73
20170201|2016-10-20 13:00,20,18.65,18.65,18.6,18.6,108
20170201|2016-10-20 13:30,20,18.6,18.6,18.54,18.57,167
20170201|2016-10-20 14:00,20,18.58,18.62,18.55,18.62,224
20170201|2016-10-20 14:30,20,18.62,18.7,18.55,18.62,634
20170201|2016-10-20 15:00,20,18.65,18.65,18.55,18.59,460
20170201|2016-10-20 15:30,21,18.57,18.65,18.57,18.65,82
20170201|2016-10-20 16:00,21,18.6,18.6,18.6,18.6,2
20170201|2016-10-20 17:30,21,18.6,18.6,18.6,18.6,1
20170201|2016-10-20 18:00,21,18.6,18.6,18.6,18.6,1
20170201|2016-10-20 19:00,21,18.6,18.65,18.59,18.65,22
20170201|2016-10-20 19:30,21,18.69,18.69,18.69,18.69,1
20170201|2016-10-20 20:30,21,18.67,18.67,18.65,18.66,4
20170201|2016-10-20 22:00,21,18.7,18.73,18.7,18.72,6
20170201|2016-10-20 23:00,21,18.72,18.72,18.72,18.72,4
20170201|2016-10-21 00:00,21,18.72,18.72,18.72,18.72,1
20170201|2016-10-21 00:30,21,18.74,18.75,18.74,18.75,12
20170201|2016-10-21 01:30,21,18.67,18.67,18.67,18.67,5
20170201|2016-10-21 02:30,21,18.65,18.67,18.65,18.65,4
20170201|2016-10-21 03:30,21,18.72,18.72,18.72,18.72,8
20170201|2016-10-21 04:00,21,18.7,18.7,18.69,18.7,109
20170201|2016-10-21 04:30,21,18.65,18.65,18.64,18.65,76
20170201|2016-10-21 05:30,21,18.7,18.7,18.68,18.69,9
20170201|2016-10-21 06:00,21,18.7,18.7,18.7,18.7,12
20170201|2016-10-21 06:30,21,18.65,18.67,18.63,18.67,26
20170201|2016-10-21 07:00,21,18.63,18.7,18.61,18.69,65
20170201|2016-10-21 07:30,21,18.65,18.7,18.62,18.7,66
20170201|2016-10-21 08:00,21,18.7,18.79,18.7,18.75,208
20170201|2016-10-21 08:30,21,18.73,18.75,18.65,18.65,259
20170201|2016-10-21 09:00,21,18.68,18.73,18.63,18.63,266
20170201|2016-10-21 09:30,21,18.6,18.65,18.55,18.65,267
20170201|2016-10-21 10:00,21,18.6,18.63,18.55,18.58,245
20170201|2016-10-21 10:30,21,18.59,18.6,18.53,18.55,305
20170201|2016-10-21 11:00,21,18.53,18.56,18.5,18.54,151
20170201|2016-10-21 11:30,21,18.55,18.55,18.45,18.45,627
20170201|2016-10-21 12:00,21,18.48,18.5,18.4,18.46,418
20170201|2016-10-21 12:30,21,18.5,18.5,18.45,18.45,88
20170201|2016-10-21 13:00,21,18.45,18.5,18.4,18.43,217
20170201|2016-10-21 13:30,21,18.43,18.45,18.4,18.43,107
20170201|2016-10-21 14:00,21,18.45,18.45,18.35,18.43,430
20170201|2016-10-21 14:30,21,18.43,18.45,18.35,18.4,552
20170201|2016-10-21 15:00,21,18.45,18.45,18.34,18.42,618
20170201|2016-10-23 17:00,24,18.4,18.44,18.4,18.41,4
20170201|2016-10-23 18:00,24,18.35,18.35,18.35,18.35,3
20170201|2016-10-23 18:30,24,18.4,18.4,18.4,18.4,9
20170201|2016-10-23 19:30,24,18.44,18.44,18.44,18.44,2
20170201|2016-10-23 20:30,24,18.44,18.47,18.44,18.47,2
20170201|2016-10-23 22:00,24,18.45,18.45,18.45,18.45,1
20170201|2016-10-23 23:00,24,18.42,18.42,18.42,18.42,1
20170201|2016-10-23 23:30,24,18.42,18.42,18.42,18.42,1
20170201|2016-10-24 01:00,24,18.4,18.4,18.4,18.4,15
20170201|2016-10-24 01:30,24,18.38,18.4,18.38,18.4,2
20170201|2016-10-24 02:00,24,18.31,18.33,18.25,18.25,55
20170201|2016-10-24 02:30,24,18.25,18.25,18.17,18.17,41
20170201|2016-10-24 03:00,24,18.17,18.25,18.17,18.23,125
20170201|2016-10-24 03:30,24,18.21,18.23,18.18,18.2,31
20170201|2016-10-24 04:00,24,18.2,18.2,18.2,18.2,25
20170201|2016-10-24 04:30,24,18.23,18.23,18.23,18.23,1
20170201|2016-10-24 05:00,24,18.25,18.25,18.25,18.25,1
20170201|2016-10-24 05:30,24,18.23,18.23,18.2,18.2,3
20170201|2016-10-24 06:00,24,18.25,18.25,18.25,18.25,1
20170201|2016-10-24 06:30,24,18.23,18.23,18.23,18.23,3
20170201|2016-10-24 07:00,24,18.25,18.25,18.25,18.25,1
20170201|2016-10-24 08:00,24,18.23,18.27,18.22,18.22,130
20170201|2016-10-24 08:30,24,18.2,18.2,18.08,18.08,666
20170201|2016-10-24 09:00,24,18.1,18.17,18.1,18.15,313
20170201|2016-10-24 09:30,24,18.15,18.19,18.05,18.15,178
20170201|2016-10-24 10:00,24,18.1,18.13,18.05,18.13,408
20170201|2016-10-24 10:30,24,18.15,18.15,18.05,18.13,382
20170201|2016-10-24 11:00,24,18.1,18.18,18.1,18.16,147
20170201|2016-10-24 11:30,24,18.15,18.2,18.1,18.13,85
20170201|2016-10-24 12:00,24,18.12,18.13,18.05,18.07,185
20170201|2016-10-24 12:30,24,18.07,18.1,18.05,18.08,198
20170201|2016-10-24 13:00,24,18.05,18.1,18.05,18.05,240
20170201|2016-10-24 13:30,24,18.05,18.08,18,18.07,233
20170201|2016-10-24 14:00,24,18.05,18.1,18.04,18.07,309
20170201|2016-10-24 14:30,24,18.07,18.12,18.05,18.08,466
20170201|2016-10-24 15:00,24,18.05,18.1,18,18.04,526
20170201|2016-10-24 15:30,25,18.05,18.06,18,18,10
20170201|2016-10-24 17:00,25,18.05,18.05,18.05,18.05,1
20170201|2016-10-24 17:30,25,18,18,18,18,2
20170201|2016-10-24 19:00,25,18,18,18,18,2
20170201|2016-10-24 21:00,25,18.03,18.03,18.03,18.03,1
20170201|2016-10-25 02:00,25,18,18,18,18,3
20170201|2016-10-25 02:30,25,17.98,17.98,17.98,17.98,3
20170201|2016-10-25 03:00,25,17.98,17.98,17.98,17.98,3
20170201|2016-10-25 04:00,25,18,18,18,18,1
20170201|2016-10-25 04:30,25,18,18,17.98,18,12
20170201|2016-10-25 05:00,25,18,18,17.98,17.98,2
20170201|2016-10-25 05:30,25,18,18.03,18,18.03,12
20170201|2016-10-25 06:00,25,18,18.02,18,18,11
20170201|2016-10-25 06:30,25,18.02,18.02,18,18,26
20170201|2016-10-25 07:00,25,17.99,18,17.98,18,39
20170201|2016-10-25 07:30,25,18,18,18,18,3
20170201|2016-10-25 08:00,25,18,18.1,18,18.04,52
20170201|2016-10-25 08:30,25,18,18.09,18,18.04,375
20170201|2016-10-25 09:00,25,18.04,18.08,18.01,18.03,512
20170201|2016-10-25 09:30,25,18.05,18.2,18.05,18.14,346
20170201|2016-10-25 10:00,25,18.13,18.15,18.08,18.15,399
20170201|2016-10-25 10:30,25,18.13,18.19,18.1,18.19,205
20170201|2016-10-25 11:00,25,18.17,18.25,18.16,18.23,570
20170201|2016-10-25 11:30,25,18.23,18.23,18.07,18.07,372
20170201|2016-10-25 12:00,25,18.09,18.15,18.06,18.08,96
20170201|2016-10-25 12:30,25,18.08,18.1,18,18.03,242
20170201|2016-10-25 13:00,25,18.03,18.05,18,18.03,133
20170201|2016-10-25 13:30,25,18.02,18.07,18,18.05,528
20170201|2016-10-25 14:00,25,18.05,18.05,17.98,18.02,1012
20170201|2016-10-25 14:30,25,18.02,18.1,18,18.05,500
20170201|2016-10-25 15:00,25,18.06,18.1,18,18.1,1116
20170201|2016-10-25 15:30,26,18.05,18.15,18.05,18.05,41
20170201|2016-10-25 16:30,26,18.15,18.15,18.13,18.13,2
20170201|2016-10-25 17:00,26,18.15,18.15,18.13,18.15,11
20170201|2016-10-25 19:00,26,18.17,18.19,18.17,18.19,8
20170201|2016-10-25 19:30,26,18.2,18.2,18.2,18.2,55
20170201|2016-10-25 20:00,26,18.2,18.2,18.2,18.2,51
20170201|2016-10-25 20:30,26,18.25,18.25,18.25,18.25,28
20170201|2016-10-25 21:00,26,18.22,18.22,18.2,18.2,9
20170201|2016-10-25 21:30,26,18.2,18.2,18.2,18.2,10
20170201|2016-10-25 23:00,26,18.19,18.19,18.19,18.19,3
20170201|2016-10-25 23:30,26,18.19,18.19,18.19,18.19,4
20170201|2016-10-26 00:00,26,18.19,18.19,18.19,18.19,2
20170201|2016-10-26 02:00,26,18.15,18.21,18.15,18.21,19
20170201|2016-10-26 03:00,26,18.23,18.25,18.2,18.24,14
20170201|2016-10-26 03:30,26,18.25,18.26,18.25,18.25,16
20170201|2016-10-26 04:00,26,18.3,18.31,18.3,18.31,2
20170201|2016-10-26 04:30,26,18.3,18.3,18.3,18.3,2
20170201|2016-10-26 05:00,26,18.3,18.3,18.3,18.3,4
20170201|2016-10-26 05:30,26,18.3,18.3,18.3,18.3,1
20170201|2016-10-26 06:00,26,18.25,18.25,18.23,18.25,109
20170201|2016-10-26 06:30,26,18.26,18.26,18.24,18.24,31
20170201|2016-10-26 07:00,26,18.21,18.21,18.19,18.2,56
20170201|2016-10-26 07:30,26,18.2,18.2,18.2,18.2,29
20170201|2016-10-26 08:00,26,18.25,18.3,18.2,18.25,448
20170201|2016-10-26 08:30,26,18.25,18.3,18.2,18.29,439
20170201|2016-10-26 09:00,26,18.25,18.3,18.17,18.3,680
20170201|2016-10-26 09:30,26,18.25,18.25,18.09,18.1,703
20170201|2016-10-26 10:00,26,18.09,18.14,18.08,18.1,297
20170201|2016-10-26 10:30,26,18.09,18.18,18.05,18.15,241
20170201|2016-10-26 11:00,26,18.15,18.2,18.13,18.18,129
20170201|2016-10-26 11:30,26,18.17,18.2,18.12,18.17,133
20170201|2016-10-26 12:00,26,18.17,18.24,18.15,18.2,182
20170201|2016-10-26 12:30,26,18.22,18.27,18.2,18.22,193
20170201|2016-10-26 13:00,26,18.25,18.25,18.21,18.21,230
20170201|2016-10-26 13:30,26,18.22,18.23,18.13,18.17,310
20170201|2016-10-26 14:00,26,18.18,18.23,18.17,18.18,260
20170201|2016-10-26 14:30,26,18.2,18.3,18.17,18.25,630
20170201|2016-10-26 15:00,26,18.22,18.35,18.22,18.3,574
20170201|2016-10-26 15:30,27,18.32,18.32,18.28,18.3,32
20170201|2016-10-26 16:00,27,18.32,18.32,18.25,18.25,3
20170201|2016-10-26 17:00,27,18.3,18.3,18.3,18.3,1
20170201|2016-10-26 18:00,27,18.3,18.3,18.3,18.3,1
20170201|2016-10-26 19:00,27,18.3,18.3,18.3,18.3,11
20170201|2016-10-26 19:30,27,18.3,18.31,18.3,18.31,8
20170201|2016-10-26 20:00,27,18.3,18.3,18.25,18.25,7
20170201|2016-10-26 20:30,27,18.28,18.3,18.25,18.28,64
20170201|2016-10-26 21:00,27,18.3,18.3,18.3,18.3,2
20170201|2016-10-27 00:30,27,18.3,18.3,18.3,18.3,1
20170201|2016-10-27 01:30,27,18.25,18.28,18.25,18.28,2
20170201|2016-10-27 02:00,27,18.3,18.32,18.3,18.32,13
20170201|2016-10-27 02:30,27,18.23,18.23,18.23,18.23,5
20170201|2016-10-27 03:00,27,18.2,18.23,18.13,18.15,51
20170201|2016-10-27 03:30,27,18.15,18.3,18.15,18.3,4
20170201|2016-10-27 04:00,27,18.28,18.33,18.28,18.28,4
20170201|2016-10-27 04:30,27,18.3,18.3,18.25,18.25,25
20170201|2016-10-27 05:30,27,18.18,18.18,18.15,18.17,16
20170201|2016-10-27 06:00,27,18.15,18.15,18.15,18.15,16
20170201|2016-10-27 06:30,27,18.15,18.17,18.15,18.17,10
20170201|2016-10-27 07:00,27,18.15,18.15,18.11,18.11,11
20170201|2016-10-27 07:30,27,18.15,18.15,18.15,18.15,6
20170201|2016-10-27 08:00,27,18.1,18.13,18.08,18.13,57
20170201|2016-10-27 08:30,27,18.1,18.25,18.1,18.17,415
20170201|2016-10-27 09:00,27,18.16,18.44,18.15,18.38,558
20170201|2016-10-27 09:30,27,18.38,18.4,18.28,18.32,937
20170201|2016-10-27 10:00,27,18.31,18.33,18.27,18.28,75
20170201|2016-10-27 10:30,27,18.28,18.32,18.22,18.25,394
20170201|2016-10-27 11:00,27,18.25,18.3,18.23,18.28,137
20170201|2016-10-27 11:30,27,18.28,18.45,18.27,18.4,619
20170201|2016-10-27 12:00,27,18.4,18.42,18.35,18.39,30
20170201|2016-10-27 12:30,27,18.37,18.38,18.32,18.35,243
20170201|2016-10-27 13:00,27,18.35,18.38,18.3,18.33,119
20170201|2016-10-27 13:30,27,18.33,18.4,18.33,18.4,296
20170201|2016-10-27 14:00,27,18.37,18.54,18.35,18.49,512
20170201|2016-10-27 14:30,27,18.5,18.53,18.44,18.46,954
20170201|2016-10-27 15:00,27,18.48,18.63,18.45,18.62,1131
20170201|2016-10-27 15:30,28,18.6,18.6,18.45,18.45,118
20170201|2016-10-27 16:00,28,18.5,18.5,18.5,18.5,1
20170201|2016-10-27 16:30,28,18.5,18.5,18.5,18.5,2
20170201|2016-10-27 17:30,28,18.48,18.48,18.48,18.48,8
20170201|2016-10-27 19:30,28,18.5,18.5,18.5,18.5,1
20170201|2016-10-27 20:00,28,18.53,18.53,18.53,18.53,4
20170201|2016-10-27 20:30,28,18.5,18.5,18.5,18.5,4
20170201|2016-10-28 01:30,28,18.53,18.58,18.53,18.55,43
20170201|2016-10-28 02:00,28,18.58,18.66,18.58,18.64,96
20170201|2016-10-28 02:30,28,18.65,18.67,18.64,18.64,22
20170201|2016-10-28 03:00,28,18.64,18.7,18.64,18.7,29
20170201|2016-10-28 03:30,28,18.69,18.79,18.63,18.63,250
20170201|2016-10-28 04:00,28,18.64,18.66,18.57,18.57,63
20170201|2016-10-28 04:30,28,18.55,18.56,18.55,18.55,27
20170201|2016-10-28 05:00,28,18.57,18.57,18.57,18.57,13
20170201|2016-10-28 05:30,28,18.55,18.58,18.55,18.55,105
20170201|2016-10-28 06:00,28,18.55,18.55,18.52,18.55,3
20170201|2016-10-28 06:30,28,18.55,18.58,18.53,18.55,47
20170201|2016-10-28 07:00,28,18.52,18.55,18.5,18.5,86
20170201|2016-10-28 07:30,28,18.53,18.57,18.42,18.42,139
20170201|2016-10-28 08:00,28,18.45,18.58,18.42,18.5,232
20170201|2016-10-28 08:30,28,18.53,18.64,18.5,18.53,740
20170201|2016-10-28 09:00,28,18.54,18.6,18.5,18.52,236
20170201|2016-10-28 09:30,28,18.52,18.52,18.43,18.48,469
20170201|2016-10-28 10:00,28,18.45,18.55,18.45,18.5,317
20170201|2016-10-28 10:30,28,18.48,18.53,18.45,18.51,150
20170201|2016-10-28 11:00,28,18.5,18.5,18.4,18.43,194
20170201|2016-10-28 11:30,28,18.43,18.45,18.4,18.42,155
20170201|2016-10-28 12:00,28,18.42,18.74,18.42,18.74,1288
20170201|2016-10-28 12:30,28,18.75,18.95,18.72,18.85,2223
20170201|2016-10-28 13:00,28,18.85,18.93,18.62,18.65,1047
20170201|2016-10-28 13:30,28,18.65,18.75,18.6,18.63,965
20170201|2016-10-28 14:00,28,18.62,18.78,18.56,18.64,500
20170201|2016-10-28 14:30,28,18.64,18.82,18.64,18.8,789
20170201|2016-10-28 15:00,28,18.75,18.75,18.65,18.72,1009
20170201|2016-10-30 17:00,31,18.8,18.86,18.79,18.79,11
20170201|2016-10-30 17:30,31,18.79,18.79,18.79,18.79,2
20170201|2016-10-30 18:00,31,18.8,18.8,18.8,18.8,1
20170201|2016-10-30 18:30,31,18.8,18.8,18.75,18.75,15
20170201|2016-10-30 19:30,31,18.8,18.8,18.8,18.8,12
20170201|2016-10-30 20:30,31,18.75,18.75,18.75,18.75,17
20170201|2016-10-30 21:00,31,18.75,18.75,18.72,18.75,32
20170201|2016-10-30 21:30,31,18.7,18.73,18.68,18.7,25
20170201|2016-10-30 22:00,31,18.7,18.7,18.66,18.66,30
20170201|2016-10-31 00:00,31,18.62,18.62,18.62,18.62,1
20170201|2016-10-31 02:00,31,18.63,18.63,18.63,18.63,7
20170201|2016-10-31 02:30,31,18.65,18.65,18.65,18.65,2
20170201|2016-10-31 03:00,31,18.68,18.7,18.65,18.65,34
20170201|2016-10-31 04:00,31,18.7,18.72,18.7,18.72,23
20170201|2016-10-31 04:30,31,18.7,18.7,18.7,18.7,8
20170201|2016-10-31 05:00,31,18.68,18.69,18.65,18.69,16
20170201|2016-10-31 05:30,31,18.66,18.7,18.66,18.7,3
20170201|2016-10-31 06:00,31,18.73,18.73,18.73,18.73,1
20170201|2016-10-31 06:30,31,18.7,18.7,18.69,18.7,30
20170201|2016-10-31 07:00,31,18.7,18.75,18.7,18.75,9
20170201|2016-10-31 07:30,31,18.7,18.7,18.65,18.65,127
20170201|2016-10-31 08:00,31,18.65,18.68,18.65,18.68,14
20170201|2016-10-31 08:30,31,18.7,18.8,18.65,18.8,634
20170201|2016-10-31 09:00,31,18.82,18.82,18.67,18.7,570
20170201|2016-10-31 09:30,31,18.69,18.8,18.69,18.8,343
20170201|2016-10-31 10:00,31,18.8,18.82,18.7,18.7,175
20170201|2016-10-31 10:30,31,18.68,18.75,18.65,18.7,195
20170201|2016-10-31 11:00,31,18.72,18.75,18.65,18.75,824
20170201|2016-10-31 11:30,31,18.75,18.75,18.65,18.73,263
20170201|2016-10-31 12:00,31,18.75,18.8,18.73,18.77,107
20170201|2016-10-31 12:30,31,18.8,18.8,18.7,18.8,450
20170201|2016-10-31 13:00,31,18.77,18.9,18.75,18.9,462
20170201|2016-10-31 13:30,31,18.87,18.9,18.8,18.82,207
20170201|2016-10-31 14:00,31,18.84,18.86,18.75,18.78,257
20170201|2016-10-31 14:30,31,18.78,18.8,18.7,18.8,732
20170201|2016-10-31 15:00,31,18.75,18.8,18.7,18.8,2314
20170201|2016-10-31 15:30,1,18.76,18.78,18.7,18.75,483
20170201|2016-10-31 16:00,1,18.72,18.74,18.72,18.74,4
20170201|2016-10-31 16:30,1,18.77,18.79,18.77,18.77,3
20170201|2016-10-31 17:00,1,18.75,18.75,18.75,18.75,2
20170201|2016-10-31 17:30,1,18.74,18.74,18.74,18.74,1
20170201|2016-10-31 18:00,1,18.75,18.75,18.75,18.75,1
20170201|2016-10-31 18:30,1,18.75,18.75,18.75,18.75,1
20170201|2016-10-31 20:00,1,18.75,18.75,18.75,18.75,4
20170201|2016-10-31 20:30,1,18.7,18.7,18.68,18.68,14
20170201|2016-10-31 21:00,1,18.7,18.7,18.7,18.7,2
20170201|2016-10-31 21:30,1,18.69,18.69,18.65,18.65,4
20170201|2016-11-01 01:30,1,18.64,18.64,18.64,18.64,1
20170201|2016-11-01 02:00,1,18.64,18.66,18.61,18.66,92
20170201|2016-11-01 02:30,1,18.66,18.72,18.66,18.72,37
20170201|2016-11-01 03:00,1,18.7,18.72,18.7,18.71,41
20170201|2016-11-01 03:30,1,18.72,18.8,18.7,18.8,22
20170201|2016-11-01 04:00,1,18.79,18.8,18.76,18.8,22
20170201|2016-11-01 04:30,1,18.8,18.8,18.77,18.77,25
20170201|2016-11-01 05:00,1,18.74,18.74,18.74,18.74,2
20170201|2016-11-01 05:30,1,18.75,18.75,18.75,18.75,2
20170201|2016-11-01 06:00,1,18.78,18.83,18.78,18.8,49
20170201|2016-11-01 06:30,1,18.8,18.83,18.8,18.83,3
20170201|2016-11-01 07:00,1,18.85,18.85,18.85,18.85,40
20170201|2016-11-01 07:30,1,18.84,18.84,18.82,18.82,3
20170201|2016-11-01 08:00,1,18.83,18.84,18.8,18.8,97
20170201|2016-11-01 08:30,1,18.8,18.96,18.8,18.95,1370
20170201|2016-11-01 09:00,1,18.95,19.1,18.92,19.09,735
20170201|2016-11-01 09:30,1,19.1,19.21,19.03,19.04,514
20170201|2016-11-01 10:00,1,19,19.1,19,19.05,186
20170201|2016-11-01 10:30,1,19.07,19.22,19.07,19.2,387
20170201|2016-11-01 11:00,1,19.17,19.3,19.17,19.28,605
20170201|2016-11-01 11:30,1,19.28,19.3,19.2,19.25,387
20170201|2016-11-01 12:00,1,19.25,19.29,19.2,19.21,309
20170201|2016-11-01 12:30,1,19.25,19.37,19.23,19.33,430
20170201|2016-11-01 13:00,1,19.31,19.43,19.25,19.25,953
20170201|2016-11-01 13:30,1,19.24,19.35,19.18,19.33,490
20170201|2016-11-01 14:00,1,19.32,19.42,19.18,19.2,885
20170201|2016-11-01 14:30,1,19.2,19.23,18.95,18.98,2084
20170201|2016-11-01 15:00,1,18.97,19.15,18.9,19.15,1248
20170201|2016-11-01 15:30,2,19.1,19.1,19.05,19.1,28
20170201|2016-11-01 16:00,2,19.1,19.1,19.1,19.1,1
20170201|2016-11-01 17:00,2,19.1,19.12,19.1,19.1,30
20170201|2016-11-01 17:30,2,19.1,19.1,19.1,19.1,3
20170201|2016-11-01 18:00,2,19.07,19.07,19.05,19.05,16
20170201|2016-11-01 18:30,2,19.07,19.07,19.05,19.07,40
20170201|2016-11-01 20:00,2,19.05,19.09,19.03,19.09,58
20170201|2016-11-01 20:30,2,19.1,19.1,19.08,19.09,14
20170201|2016-11-01 21:00,2,19.1,19.15,19.1,19.1,86
20170201|2016-11-01 21:30,2,19.15,19.15,19.13,19.15,19
20170201|2016-11-01 22:00,2,19.15,19.21,19.15,19.16,57
20170201|2016-11-01 22:30,2,19.16,19.19,19.16,19.17,20
20170201|2016-11-01 23:30,2,19.19,19.23,19.19,19.23,4
20170201|2016-11-02 02:00,2,19.18,19.19,19.12,19.15,33
20170201|2016-11-02 02:30,2,19.15,19.17,19.08,19.1,96
20170201|2016-11-02 03:00,2,19.15,19.2,19.15,19.16,18
20170201|2016-11-02 03:30,2,19.18,19.25,19.15,19.15,17
20170201|2016-11-02 04:00,2,19.15,19.15,19.11,19.13,20
20170201|2016-11-02 04:30,2,19.1,19.1,19.03,19.03,17
20170201|2016-11-02 05:00,2,19.05,19.1,19.04,19.06,129
20170201|2016-11-02 05:30,2,19.06,19.1,19.06,19.1,17
20170201|2016-11-02 06:00,2,19.05,19.05,18.95,18.98,88
20170201|2016-11-02 06:30,2,18.97,19,18.97,19,28
20170201|2016-11-02 07:00,2,18.98,19.08,18.98,19.03,43
20170201|2016-11-02 07:30,2,19.1,19.15,19.07,19.07,47
20170201|2016-11-02 08:00,2,19.07,19.1,19.02,19.03,126
20170201|2016-11-02 08:30,2,19.1,19.12,19,19.05,447
20170201|2016-11-02 09:00,2,19.07,19.19,19.05,19.09,686
20170201|2016-11-02 09:30,2,19.1,19.22,19.08,19.15,611
20170201|2016-11-02 10:00,2,19.15,19.19,19.07,19.14,338
20170201|2016-11-02 10:30,2,19.14,19.15,19.05,19.1,553
20170201|2016-11-02 11:00,2,19.12,19.13,19.07,19.08,216
20170201|2016-11-02 11:30,2,19.09,19.17,19.09,19.15,335
20170201|2016-11-02 12:00,2,19.12,19.24,19.12,19.19,208
20170201|2016-11-02 12:30,2,19.19,19.23,19.05,19.15,374
20170201|2016-11-02 13:00,2,19.11,19.25,18.95,19.03,789
20170201|2016-11-02 13:30,2,19,19.07,18.95,19.05,188
20170201|2016-11-02 14:00,2,19.05,19.05,18.97,19.02,336
20170201|2016-11-02 14:30,2,19,19.2,19,19.2,678
20170201|2016-11-02 15:00,2,19.14,19.3,19.14,19.3,988
20170201|2016-11-02 15:30,3,19.27,19.33,19.27,19.33,12
20170201|2016-11-02 16:00,3,19.35,19.36,19.35,19.36,3
20170201|2016-11-02 16:30,3,19.4,19.45,19.4,19.44,55
20170201|2016-11-02 17:00,3,19.37,19.37,19.34,19.35,22
20170201|2016-11-02 17:30,3,19.35,19.35,19.35,19.35,1
20170201|2016-11-02 18:30,3,19.33,19.33,19.33,19.33,1
20170201|2016-11-02 19:00,3,19.3,19.3,19.3,19.3,1
20170201|2016-11-02 20:30,3,19.32,19.32,19.32,19.32,6
20170201|2016-11-02 21:30,3,19.35,19.4,19.35,19.4,87
20170201|2016-11-02 22:00,3,19.5,19.5,19.45,19.45,16
20170201|2016-11-02 22:30,3,19.45,19.54,19.45,19.54,13
20170201|2016-11-02 23:00,3,19.44,19.44,19.44,19.44,1
20170201|2016-11-02 23:30,3,19.37,19.37,19.35,19.35,11
20170201|2016-11-03 01:00,3,19.35,19.35,19.35,19.35,1
20170201|2016-11-03 02:00,3,19.45,19.45,19.45,19.45,33
20170201|2016-11-03 02:30,3,19.44,19.44,19.44,19.44,1
20170201|2016-11-03 03:00,3,19.43,19.43,19.3,19.35,43
20170201|2016-11-03 03:30,3,19.33,19.38,19.33,19.33,12
20170201|2016-11-03 04:00,3,19.3,19.32,19.3,19.32,3
20170201|2016-11-03 04:30,3,19.3,19.3,19.23,19.24,45
20170201|2016-11-03 05:00,3,19.27,19.27,19.17,19.19,122
20170201|2016-11-03 05:30,3,19.18,19.25,19.15,19.16,124
20170201|2016-11-03 06:00,3,19.2,19.2,19.09,19.1,94
20170201|2016-11-03 06:30,3,19.15,19.15,19.12,19.14,16
20170201|2016-11-03 07:00,3,19.1,19.11,19.05,19.06,28
20170201|2016-11-03 07:30,3,19.08,19.17,19.08,19.14,81
20170201|2016-11-03 08:00,3,19.15,19.18,19.15,19.15,44
20170201|2016-11-03 08:30,3,19.2,19.22,19.05,19.22,1013
20170201|2016-11-03 09:00,3,19.25,19.32,19.17,19.27,1236
20170201|2016-11-03 09:30,3,19.27,19.29,19.2,19.27,342
20170201|2016-11-03 10:00,3,19.27,19.3,19.23,19.24,270
20170201|2016-11-03 10:30,3,19.23,19.34,19.22,19.33,196
20170201|2016-11-03 11:00,3,19.31,19.45,19.28,19.45,403
20170201|2016-11-03 11:30,3,19.43,19.6,19.4,19.53,1081
20170201|2016-11-03 12:00,3,19.55,19.6,19.45,19.5,595
20170201|2016-11-03 12:30,3,19.5,19.63,19.46,19.63,849
20170201|2016-11-03 13:00,3,19.62,19.7,19.57,19.7,1164
20170201|2016-11-03 13:30,3,19.66,19.73,19.6,19.6,1197
20170201|2016-11-03 14:00,3,19.6,19.78,19.6,19.72,1220
20170201|2016-11-03 14:30,3,19.75,19.95,19.73,19.77,1556
20170201|2016-11-03 15:00,3,19.8,19.99,19.75,19.94,616
20170201|2016-11-03 15:30,4,19.9,19.95,19.86,19.95,32
20170201|2016-11-03 16:00,4,19.9,19.91,19.9,19.91,15
20170201|2016-11-03 17:00,4,19.9,19.93,19.9,19.91,19
20170201|2016-11-03 17:30,4,19.92,19.92,19.92,19.92,1
20170201|2016-11-03 18:00,4,19.9,19.9,19.9,19.9,2
20170201|2016-11-03 18:30,4,19.89,19.9,19.89,19.9,3
20170201|2016-11-03 19:00,4,19.85,19.85,19.85,19.85,10
20170201|2016-11-03 19:30,4,19.85,19.85,19.84,19.85,15
20170201|2016-11-03 20:00,4,19.85,19.85,19.8,19.82,20
20170201|2016-11-03 20:30,4,19.85,19.85,19.8,19.8,2
20170201|2016-11-03 21:00,4,19.8,19.8,19.78,19.79,35
20170201|2016-11-03 22:00,4,19.8,19.8,19.8,19.8,5
20170201|2016-11-03 22:30,4,19.78,19.8,19.78,19.8,17
20170201|2016-11-03 23:00,4,19.8,19.8,19.8,19.8,13
20170201|2016-11-03 23:30,4,19.8,19.8,19.8,19.8,2
20170201|2016-11-04 00:00,4,19.8,19.8,19.8,19.8,3
20170201|2016-11-04 01:30,4,19.79,19.79,19.79,19.79,1
20170201|2016-11-04 02:00,4,19.77,19.82,19.77,19.8,21
20170201|2016-11-04 03:00,4,19.8,19.89,19.78,19.89,34
20170201|2016-11-04 03:30,4,19.85,19.85,19.78,19.78,3
20170201|2016-11-04 04:00,4,19.85,19.87,19.85,19.85,7
20170201|2016-11-04 04:30,4,19.85,19.85,19.8,19.8,16
20170201|2016-11-04 05:00,4,19.85,19.87,19.83,19.84,21
20170201|2016-11-04 05:30,4,19.85,19.85,19.85,19.85,1
20170201|2016-11-04 06:00,4,19.85,19.87,19.8,19.8,22
20170201|2016-11-04 07:00,4,19.8,19.85,19.78,19.82,87
20170201|2016-11-04 07:30,4,19.8,19.87,19.73,19.75,582
20170201|2016-11-04 08:00,4,19.75,19.75,19.67,19.7,363
20170201|2016-11-04 08:30,4,19.74,19.95,19.69,19.85,1381
20170201|2016-11-04 09:00,4,19.8,19.84,19.68,19.75,634
20170201|2016-11-04 09:30,4,19.75,19.77,19.62,19.69,399
20170201|2016-11-04 10:00,4,19.68,19.69,19.43,19.5,1178
20170201|2016-11-04 10:30,4,19.48,19.73,19.48,19.69,710
20170201|2016-11-04 11:00,4,19.68,19.72,19.6,19.65,648
20170201|2016-11-04 11:30,4,19.66,19.8,19.65,19.7,768
20170201|2016-11-04 12:00,4,19.7,19.72,19.56,19.6,487
20170201|2016-11-04 12:30,4,19.58,19.63,19.49,19.6,678
20170201|2016-11-04 13:00,4,19.57,19.68,19.56,19.65,362
20170201|2016-11-04 13:30,4,19.63,19.88,19.63,19.84,494
20170201|2016-11-04 14:00,4,19.85,19.95,19.75,19.8,770
20170201|2016-11-04 14:30,4,19.82,19.9,19.77,19.87,1004
20170201|2016-11-04 15:00,4,19.85,19.9,19.7,19.9,990
20170201|2016-11-06 17:00,7,19.5,19.5,18.55,18.64,326
20170201|2016-11-06 17:30,7,18.59,18.7,18.55,18.7,39
20170201|2016-11-06 18:00,7,18.75,18.75,18.63,18.71,7
20170201|2016-11-06 18:30,7,18.72,18.82,18.65,18.82,58
20170201|2016-11-06 19:00,7,18.75,18.75,18.75,18.75,1
20170201|2016-11-06 19:30,7,18.75,18.79,18.75,18.75,56
20170201|2016-11-06 20:00,7,18.74,18.79,18.74,18.79,5
20170201|2016-11-06 20:30,7,18.8,18.8,18.8,18.8,1
20170201|2016-11-06 21:30,7,18.77,18.78,18.75,18.75,17
20170201|2016-11-06 22:00,7,18.8,18.8,18.8,18.8,9
20170201|2016-11-06 23:00,7,18.74,18.74,18.74,18.74,5
20170201|2016-11-07 00:00,7,18.7,18.7,18.7,18.7,5
20170201|2016-11-07 00:30,7,18.75,18.75,18.75,18.75,5
20170201|2016-11-07 01:00,7,18.72,18.72,18.72,18.72,3
20170201|2016-11-07 01:30,7,18.73,18.75,18.73,18.75,6
20170201|2016-11-07 02:00,7,18.75,18.8,18.72,18.75,55
20170201|2016-11-07 02:30,7,18.8,18.8,18.65,18.7,14
20170201|2016-11-07 03:00,7,18.65,18.7,18.65,18.7,13
20170201|2016-11-07 03:30,7,18.65,18.79,18.65,18.79,12
20170201|2016-11-07 04:00,7,18.75,18.8,18.75,18.8,9
20170201|2016-11-07 04:30,7,18.85,18.87,18.85,18.85,20
20170201|2016-11-07 05:00,7,18.85,18.9,18.85,18.88,25
20170201|2016-11-07 05:30,7,18.88,18.92,18.88,18.92,68
20170201|2016-11-07 06:00,7,18.92,19,18.92,19,37
20170201|2016-11-07 06:30,7,19,19.03,18.98,19.02,26
20170201|2016-11-07 07:00,7,19.02,19.02,19,19.01,18
20170201|2016-11-07 07:30,7,19.02,19.06,19.01,19.05,86
20170201|2016-11-07 08:00,7,19.05,19.05,18.9,18.93,427
20170201|2016-11-07 08:30,7,18.9,19,18.78,18.79,1039
20170201|2016-11-07 09:00,7,18.79,18.85,18.7,18.7,507
20170201|2016-11-07 09:30,7,18.7,18.75,18.64,18.68,673
20170201|2016-11-07 10:00,7,18.7,18.8,18.65,18.75,672
20170201|2016-11-07 10:30,7,18.73,18.73,18.55,18.58,740
20170201|2016-11-07 11:00,7,18.58,18.63,18.5,18.58,699
20170201|2016-11-07 11:30,7,18.59,18.65,18.55,18.61,343
20170201|2016-11-07 12:00,7,18.6,18.63,18.57,18.58,468
20170201|2016-11-07 12:30,7,18.58,18.6,18.47,18.48,510
20170201|2016-11-07 13:00,7,18.49,18.5,18.4,18.45,386
20170201|2016-11-07 13:30,7,18.45,18.57,18.42,18.52,711
20170201|2016-11-07 14:00,7,18.55,18.57,18.45,18.45,389
20170201|2016-11-07 14:30,7,18.4,18.5,18.3,18.33,763
20170201|2016-11-07 15:00,7,18.33,18.35,18.1,18.15,1571
20170201|2016-11-07 15:30,8,18.1,18.15,18.05,18.05,147
20170201|2016-11-07 16:00,8,18.08,18.09,18.05,18.05,48
20170201|2016-11-07 16:30,8,18.08,18.08,18.08,18.08,6
20170201|2016-11-07 17:00,8,18.07,18.08,18.03,18.07,20
20170201|2016-11-07 17:30,8,18.07,18.11,18.07,18.1,26
20170201|2016-11-07 18:00,8,18.13,18.15,18.13,18.15,24
20170201|2016-11-07 18:30,8,18.17,18.17,18.15,18.15,7
20170201|2016-11-07 19:00,8,18.17,18.18,18.16,18.16,15
20170201|2016-11-07 19:30,8,18.2,18.25,18.2,18.23,14
20170201|2016-11-07 20:00,8,18.25,18.25,18.25,18.25,1
20170201|2016-11-07 20:30,8,18.19,18.23,18.19,18.2,7
20170201|2016-11-07 21:30,8,18.17,18.18,18.17,18.18,5
20170201|2016-11-07 22:00,8,18.15,18.15,18.15,18.15,2
20170201|2016-11-07 23:00,8,18.13,18.13,18.1,18.11,10
20170201|2016-11-07 23:30,8,18.15,18.15,18.15,18.15,2
20170201|2016-11-08 00:00,8,18.18,18.18,18.15,18.15,3
20170201|2016-11-08 01:00,8,18.2,18.2,18.18,18.2,5
20170201|2016-11-08 02:00,8,18.2,18.22,18.12,18.15,37
20170201|2016-11-08 03:00,8,18.2,18.23,18.18,18.23,29
20170201|2016-11-08 03:30,8,18.19,18.24,18.19,18.24,10
20170201|2016-11-08 04:00,8,18.21,18.26,18.21,18.25,19
20170201|2016-11-08 04:30,8,18.25,18.27,18.25,18.27,2
20170201|2016-11-08 05:00,8,18.3,18.3,18.3,18.3,7
20170201|2016-11-08 05:30,8,18.32,18.34,18.3,18.3,31
20170201|2016-11-08 06:00,8,18.29,18.3,18.25,18.25,22
20170201|2016-11-08 06:30,8,18.3,18.35,18.29,18.35,27
20170201|2016-11-08 07:00,8,18.32,18.35,18.28,18.3,44
20170201|2016-11-08 07:30,8,18.3,18.4,18.27,18.35,201
20170201|2016-11-08 08:00,8,18.4,18.4,18.3,18.4,175
20170201|2016-11-08 08:30,8,18.4,18.5,18.36,18.42,1684
20170201|2016-11-08 09:00,8,18.44,18.45,18.3,18.32,599
20170201|2016-11-08 09:30,8,18.32,18.35,18.2,18.25,548
20170201|2016-11-08 10:00,8,18.22,18.25,18.01,18.05,984
20170201|2016-11-08 10:30,8,18.05,18.12,18,18,605
20170201|2016-11-08 11:00,8,18,18.05,17.97,18.05,314
20170201|2016-11-08 11:30,8,18.03,18.1,17.99,18.03,757
20170201|2016-11-08 12:00,8,18.05,18.23,18.01,18.15,1026
20170201|2016-11-08 12:30,8,18.2,18.25,18.07,18.2,841
20170201|2016-11-08 13:00,8,18.2,18.35,18.17,18.25,378
20170201|2016-11-08 13:30,8,18.25,18.32,18.2,18.29,428
20170201|2016-11-08 14:00,8,18.3,18.35,18.2,18.23,709
20170201|2016-11-08 14:30,8,18.22,18.25,17.9,18.05,1532
20170201|2016-11-08 15:00,8,18.05,18.18,17.9,18.18,1344
20170201|2016-11-08 15:30,9,18.18,18.21,18.13,18.15,193
20170201|2016-11-08 16:00,9,18.13,18.13,18.1,18.1,3
20170201|2016-11-08 16:30,9,18.09,18.09,18.04,18.04,4
20170201|2016-11-08 17:00,9,18.05,18.05,17.9,17.94,60
20170201|2016-11-08 17:30,9,17.93,17.99,17.93,17.95,77
20170201|2016-11-08 18:00,9,17.97,18.25,17.97,18,191
20170201|2016-11-08 18:30,9,18.04,18.3,17.85,17.85,141
20170201|2016-11-08 19:00,9,17.85,18.01,17.8,18.01,110
20170201|2016-11-08 19:30,9,17.96,18.41,17.96,18.36,153
20170201|2016-11-08 20:00,9,18.4,19.85,18.39,19.54,620
20170201|2016-11-08 20:30,9,19.55,19.95,19.4,19.52,308
20170201|2016-11-08 21:00,9,19.56,20.79,19.56,20.7,588
20170201|2016-11-08 21:30,9,20.6,20.8,20.09,20.45,490
20170201|2016-11-08 22:00,9,20.3,20.75,20.2,20.39,60
20170201|2016-11-08 22:30,9,20.5,20.89,20.49,20.87,195
20170201|2016-11-08 23:00,9,20.8,21.03,20.25,20.3,156
20170201|2016-11-08 23:30,9,20.25,20.36,20.05,20.15,155
20170201|2016-11-09 00:00,9,20.1,20.4,19.85,19.93,424
20170201|2016-11-09 00:30,9,20,20.2,19.86,19.9,168
20170201|2016-11-09 01:00,9,19.89,20.1,19.31,19.32,689
20170201|2016-11-09 01:30,9,19.34,19.37,19.07,19.08,439
20170201|2016-11-09 02:00,9,19.1,19.1,18.33,18.65,830
20170201|2016-11-09 02:30,9,18.65,18.67,18.41,18.5,70
20170201|2016-11-09 03:00,9,18.4,18.76,18.25,18.65,131
20170201|2016-11-09 03:30,9,18.65,18.65,18.38,18.49,287
20170201|2016-11-09 04:00,9,18.55,18.75,18.53,18.75,237
20170201|2016-11-09 04:30,9,18.68,18.81,18.65,18.68,270
20170201|2016-11-09 05:00,9,18.72,19.1,18.72,19.1,122
20170201|2016-11-09 05:30,9,19.1,19.18,19,19.02,57
20170201|2016-11-09 06:00,9,19.05,19.32,19,19,213
20170201|2016-11-09 06:30,9,18.99,18.99,18.6,18.6,216
20170201|2016-11-09 07:00,9,18.6,18.69,18.53,18.65,338
20170201|2016-11-09 07:30,9,18.64,18.73,18.55,18.55,400
20170201|2016-11-09 08:00,9,18.6,18.61,18.45,18.55,499
20170201|2016-11-09 08:30,9,18.55,18.6,17.86,18.07,3264
20170201|2016-11-09 09:00,9,18.08,18.45,18.08,18.25,989
20170201|2016-11-09 09:30,9,18.25,18.35,18.13,18.15,883
20170201|2016-11-09 10:00,9,18.15,18.17,17.92,17.95,818
20170201|2016-11-09 10:30,9,17.9,17.95,17.77,17.9,1074
20170201|2016-11-09 11:00,9,17.9,18.11,17.89,18.05,571
20170201|2016-11-09 11:30,9,18,18.08,17.89,17.89,594
20170201|2016-11-09 12:00,9,17.9,18.07,17.82,18.05,666
20170201|2016-11-09 12:30,9,18,18,17.88,17.95,335
20170201|2016-11-09 13:00,9,17.95,17.99,17.78,17.85,356
20170201|2016-11-09 13:30,9,17.85,17.9,17.62,17.75,1369
20170201|2016-11-09 14:00,9,17.7,17.73,17.54,17.62,1029
20170201|2016-11-09 14:30,9,17.63,17.78,17.61,17.73,1499
20170201|2016-11-09 15:00,9,17.75,17.76,17.55,17.57,1765
20170201|2016-11-09 15:30,10,17.55,17.6,17.55,17.55,142
20170201|2016-11-09 16:00,10,17.55,17.57,17.54,17.54,156
20170201|2016-11-09 16:30,10,17.55,17.55,17.5,17.5,37
20170201|2016-11-09 17:00,10,17.55,17.57,17.54,17.55,191
20170201|2016-11-09 17:30,10,17.53,17.56,17.5,17.55,286
20170201|2016-11-09 18:00,10,17.55,17.61,17.55,17.61,11
20170201|2016-11-09 18:30,10,17.57,17.57,17.54,17.55,13
20170201|2016-11-09 19:00,10,17.6,17.6,17.6,17.6,1
20170201|2016-11-09 20:00,10,17.65,17.65,17.65,17.65,6
20170201|2016-11-09 20:30,10,17.65,17.65,17.65,17.65,9
20170201|2016-11-09 21:30,10,17.65,17.65,17.65,17.65,1
20170201|2016-11-09 23:00,10,17.57,17.58,17.5,17.5,25
20170201|2016-11-09 23:30,10,17.54,17.55,17.54,17.55,2
20170201|2016-11-10 00:00,10,17.6,17.6,17.6,17.6,6
20170201|2016-11-10 00:30,10,17.61,17.65,17.61,17.65,2
20170201|2016-11-10 01:00,10,17.63,17.65,17.62,17.62,18
20170201|2016-11-10 02:00,10,17.6,17.65,17.39,17.45,66
20170201|2016-11-10 02:30,10,17.45,17.52,17.45,17.45,48
20170201|2016-11-10 03:00,10,17.5,17.59,17.5,17.5,31
20170201|2016-11-10 03:30,10,17.47,17.47,17.3,17.33,141
20170201|2016-11-10 04:00,10,17.33,17.35,17.3,17.3,53
20170201|2016-11-10 04:30,10,17.32,17.34,17.25,17.28,90
20170201|2016-11-10 05:00,10,17.25,17.27,17.2,17.24,119
20170201|2016-11-10 05:30,10,17.3,17.37,17.28,17.35,102
20170201|2016-11-10 06:00,10,17.35,17.45,17.33,17.45,120
20170201|2016-11-10 06:30,10,17.43,17.5,17.37,17.37,77
20170201|2016-11-10 07:00,10,17.4,17.4,17.33,17.33,14
20170201|2016-11-10 07:30,10,17.35,17.55,17.35,17.45,375
20170201|2016-11-10 08:00,10,17.48,17.59,17.45,17.5,592
20170201|2016-11-10 08:30,10,17.5,17.6,17.43,17.55,2029
20170201|2016-11-10 09:00,10,17.51,18.1,17.5,18.05,2394
20170201|2016-11-10 09:30,10,18.03,18.3,17.83,18.05,1935
20170201|2016-11-10 10:00,10,18.05,18.08,17.69,17.78,2103
20170201|2016-11-10 10:30,10,17.78,17.84,17.65,17.78,1453
20170201|2016-11-10 11:00,10,17.78,17.78,17.62,17.67,967
20170201|2016-11-10 11:30,10,17.67,17.78,17.57,17.58,923
20170201|2016-11-10 12:00,10,17.58,17.7,17.55,17.65,353
20170201|2016-11-10 12:30,10,17.65,17.72,17.55,17.7,861
20170201|2016-11-10 13:00,10,17.7,17.85,17.7,17.75,440
20170201|2016-11-10 13:30,10,17.75,17.87,17.72,17.8,634
20170201|2016-11-10 14:00,10,17.8,17.97,17.73,17.93,682
20170201|2016-11-10 14:30,10,17.95,18.18,17.95,18.15,1036
20170201|2016-11-10 15:00,10,18.1,18.22,17.93,17.95,1501
20170201|2016-11-10 15:30,11,18,18.05,17.95,18,239
20170201|2016-11-10 16:00,11,18,18,17.98,17.98,75
20170201|2016-11-10 16:30,11,17.97,18,17.96,17.96,18
20170201|2016-11-10 17:00,11,17.96,17.98,17.95,17.96,18
20170201|2016-11-10 17:30,11,17.96,18.04,17.96,17.99,140
20170201|2016-11-10 18:00,11,17.99,18.04,17.98,18.03,285
20170201|2016-11-10 18:30,11,18.03,18.03,18.03,18.03,9
20170201|2016-11-10 19:00,11,18.08,18.1,18.05,18.1,7
20170201|2016-11-10 19:30,11,18.09,18.14,18.08,18.1,8
20170201|2016-11-10 20:00,11,18.13,18.17,18.1,18.13,11
20170201|2016-11-10 20:30,11,18.15,18.15,18.13,18.15,3
20170201|2016-11-10 21:00,11,18.15,18.15,18.1,18.13,4
20170201|2016-11-10 21:30,11,18.1,18.16,18.1,18.1,7
20170201|2016-11-10 22:00,11,18.1,18.1,18.1,18.1,1
20170201|2016-11-10 23:00,11,18.1,18.12,18.07,18.09,57
20170201|2016-11-10 23:30,11,18.1,18.14,18.05,18.05,16
20170201|2016-11-11 00:00,11,18.04,18.04,17.98,17.99,107
20170201|2016-11-11 00:30,11,17.96,18,17.94,18,28
20170201|2016-11-11 02:00,11,17.97,18.07,17.94,18.07,47
20170201|2016-11-11 02:30,11,18.07,18.12,18.05,18.1,69
20170201|2016-11-11 03:00,11,18.07,18.15,18.05,18.1,17
20170201|2016-11-11 03:30,11,18.07,18.2,18.07,18.2,53
20170201|2016-11-11 04:00,11,18.24,18.28,18.22,18.25,45
20170201|2016-11-11 04:30,11,18.25,18.39,18.24,18.36,76
20170201|2016-11-11 05:00,11,18.35,18.35,18.35,18.35,19
20170201|2016-11-11 05:30,11,18.35,18.37,18.25,18.3,52
20170201|2016-11-11 06:00,11,18.25,18.29,18.2,18.23,17
20170201|2016-11-11 06:30,11,18.23,18.25,18.16,18.16,40
20170201|2016-11-11 07:00,11,18.17,18.23,18.09,18.2,158
20170201|2016-11-11 07:30,11,18.23,18.3,18.19,18.3,155
20170201|2016-11-11 08:00,11,18.25,18.29,18.22,18.22,91
20170201|2016-11-11 08:30,11,18.25,18.4,18.15,18.35,1345
20170201|2016-11-11 09:00,11,18.35,18.49,18.3,18.45,1586
20170201|2016-11-11 09:30,11,18.45,18.5,18.36,18.45,1662
20170201|2016-11-11 10:00,11,18.45,18.53,18.44,18.48,409
20170201|2016-11-11 10:30,11,18.45,18.55,18.42,18.45,663
20170201|2016-11-11 11:00,11,18.45,18.45,18.15,18.15,444
20170201|2016-11-11 11:30,11,18.15,18.18,18.07,18.17,358
20170201|2016-11-11 12:00,11,18.15,18.15,18.04,18.05,330
20170201|2016-11-11 12:30,11,18.04,18.16,18,18.15,1309
20170201|2016-11-11 13:00,11,18.19,18.19,18.1,18.14,393
20170201|2016-11-11 13:30,11,18.12,18.2,18.1,18.15,573
20170201|2016-11-11 14:00,11,18.18,18.18,18,18,1215
20170201|2016-11-11 14:30,11,18,18.05,17.9,17.99,1907
20170201|2016-11-11 15:00,11,17.97,18,17.87,17.95,1352
20170201|2016-11-13 17:00,14,18,18,17.85,17.86,40
20170201|2016-11-13 17:30,14,17.86,17.86,17.82,17.82,48
20170201|2016-11-13 18:00,14,17.85,17.85,17.75,17.77,34
20170201|2016-11-13 18:30,14,17.75,17.81,17.73,17.74,47
20170201|2016-11-13 19:00,14,17.75,17.75,17.68,17.7,21
20170201|2016-11-13 19:30,14,17.7,17.8,17.69,17.78,19
20170201|2016-11-13 20:00,14,17.81,17.81,17.8,17.8,8
20170201|2016-11-13 20:30,14,17.8,17.8,17.75,17.75,3
20170201|2016-11-13 21:30,14,17.8,17.8,17.8,17.8,1
20170201|2016-11-13 22:00,14,17.81,17.81,17.76,17.76,3
20170201|2016-11-13 22:30,14,17.8,17.8,17.75,17.76,20
20170201|2016-11-13 23:00,14,17.72,17.75,17.72,17.75,6
20170201|2016-11-13 23:30,14,17.75,17.75,17.75,17.75,1
20170201|2016-11-14 01:00,14,17.75,17.75,17.75,17.75,2
20170201|2016-11-14 01:30,14,17.8,17.8,17.73,17.76,32
20170201|2016-11-14 02:00,14,17.78,17.78,17.73,17.75,40
20170201|2016-11-14 02:30,14,17.7,17.85,17.7,17.85,51
20170201|2016-11-14 03:00,14,17.81,17.81,17.78,17.8,17
20170201|2016-11-14 03:30,14,17.83,17.85,17.82,17.83,36
20170201|2016-11-14 04:00,14,17.84,17.85,17.81,17.85,132
20170201|2016-11-14 04:30,14,17.85,17.95,17.8,17.92,75
20170201|2016-11-14 05:00,14,17.95,18.08,17.93,18.08,53
20170201|2016-11-14 05:30,14,18.09,18.1,18.05,18.1,18
20170201|2016-11-14 06:00,14,18.06,18.07,18.04,18.05,29
20170201|2016-11-14 06:30,14,17.98,18,17.93,18,35
20170201|2016-11-14 07:00,14,18,18.02,17.97,18.02,28
20170201|2016-11-14 07:30,14,18.02,18.04,17.91,17.95,357
20170201|2016-11-14 08:00,14,18,18.08,17.97,17.97,198
20170201|2016-11-14 08:30,14,17.96,18.05,17.9,18.05,949
20170201|2016-11-14 09:00,14,18.04,18.37,17.93,18.34,2467
20170201|2016-11-14 09:30,14,18.3,18.45,18.27,18.42,1352
20170201|2016-11-14 10:00,14,18.45,18.5,18.33,18.37,946
20170201|2016-11-14 10:30,14,18.4,18.4,18.27,18.3,622
20170201|2016-11-14 11:00,14,18.34,18.5,18.32,18.45,359
20170201|2016-11-14 11:30,14,18.45,18.45,18.38,18.38,347
20170201|2016-11-14 12:00,14,18.38,18.4,18.25,18.3,250
20170201|2016-11-14 12:30,14,18.25,18.34,18.2,18.3,395
20170201|2016-11-14 13:00,14,18.3,18.3,18.2,18.2,797
20170201|2016-11-14 13:30,14,18.15,18.24,18.1,18.1,695
20170201|2016-11-14 14:00,14,18.1,18.12,17.95,18.03,784
20170201|2016-11-14 14:30,14,18,18.13,17.98,18.03,734
20170201|2016-11-14 15:00,14,18.03,18.05,17.9,17.93,901
20170201|2016-11-14 15:30,15,17.95,18,17.92,18,350
20170201|2016-11-14 16:00,15,17.98,17.98,17.95,17.95,7
20170201|2016-11-14 17:00,15,17.98,18,17.98,18,10
20170201|2016-11-14 17:30,15,18,18,17.98,17.98,10
20170201|2016-11-14 18:00,15,18,18,17.99,17.99,6
20170201|2016-11-14 18:30,15,17.95,17.95,17.95,17.95,3
20170201|2016-11-14 19:00,15,17.95,17.95,17.95,17.95,8
20170201|2016-11-14 19:30,15,17.95,17.95,17.95,17.95,15
20170201|2016-11-14 20:30,15,17.95,17.95,17.95,17.95,17
20170201|2016-11-14 21:00,15,17.94,17.96,17.93,17.93,120
20170201|2016-11-14 21:30,15,17.94,17.94,17.93,17.93,2
20170201|2016-11-14 22:00,15,17.94,17.94,17.94,17.94,2
20170201|2016-11-14 22:30,15,17.94,17.94,17.92,17.92,72
20170201|2016-11-14 23:00,15,17.91,17.92,17.91,17.92,8
20170201|2016-11-15 00:30,15,17.92,17.95,17.92,17.95,5
20170201|2016-11-15 01:00,15,17.95,17.95,17.92,17.92,5
20170201|2016-11-15 01:30,15,17.9,17.9,17.85,17.85,11
20170201|2016-11-15 02:00,15,17.91,17.91,17.85,17.86,27
20170201|2016-11-15 02:30,15,17.85,17.94,17.85,17.9,53
20170201|2016-11-15 03:00,15,17.85,17.89,17.85,17.89,60
20170201|2016-11-15 03:30,15,17.9,17.93,17.9,17.93,16
20170201|2016-11-15 04:00,15,17.9,17.92,17.9,17.9,7
20170201|2016-11-15 04:30,15,17.94,17.94,17.92,17.92,14
20170201|2016-11-15 05:00,15,17.94,17.99,17.94,17.99,12
20170201|2016-11-15 05:30,15,17.95,17.95,17.94,17.95,25
20170201|2016-11-15 06:00,15,17.95,17.99,17.95,17.97,30
20170201|2016-11-15 06:30,15,18,18.05,18,18.03,57
20170201|2016-11-15 07:00,15,18.03,18.05,17.95,17.96,260
20170201|2016-11-15 07:30,15,17.94,18,17.92,18,136
20170201|2016-11-15 08:00,15,18,18.04,17.87,17.9,398
20170201|2016-11-15 08:30,15,17.9,18.08,17.87,18.03,1456
20170201|2016-11-15 09:00,15,18.03,18.03,17.87,17.88,2101
20170201|2016-11-15 09:30,15,17.87,17.97,17.8,17.82,1801
20170201|2016-11-15 10:00,15,17.83,17.85,17.8,17.82,896
20170201|2016-11-15 10:30,15,17.85,17.85,17.75,17.8,2127
20170201|2016-11-15 11:00,15,17.8,17.84,17.75,17.8,1028
20170201|2016-11-15 11:30,15,17.77,17.8,17.72,17.76,1227
20170201|2016-11-15 12:00,15,17.75,17.76,17.7,17.71,699
20170201|2016-11-15 12:30,15,17.75,17.75,17.62,17.64,1730
20170201|2016-11-15 13:00,15,17.63,17.67,17.6,17.65,736
20170201|2016-11-15 13:30,15,17.65,17.65,17.55,17.62,1550
20170201|2016-11-15 14:00,15,17.62,17.74,17.6,17.72,1364
20170201|2016-11-15 14:30,15,17.73,17.83,17.7,17.74,1743
20170201|2016-11-15 15:00,15,17.74,17.8,17.68,17.74,4381
20170201|2016-11-15 15:30,16,17.76,17.85,17.73,17.85,481
20170201|2016-11-15 16:00,16,17.76,17.8,17.73,17.8,133
20170201|2016-11-15 16:30,16,17.79,17.79,17.79,17.79,2
20170201|2016-11-15 18:00,16,17.76,17.76,17.7,17.7,49
20170201|2016-11-15 18:30,16,17.74,17.74,17.74,17.74,5
20170201|2016-11-15 19:00,16,17.7,17.75,17.7,17.75,3
20170201|2016-11-15 20:30,16,17.74,17.74,17.74,17.74,3
20170201|2016-11-15 21:00,16,17.72,17.75,17.72,17.73,23
20170201|2016-11-15 21:30,16,17.74,17.75,17.73,17.74,15
20170201|2016-11-15 22:00,16,17.74,17.74,17.74,17.74,1
20170201|2016-11-15 23:30,16,17.78,17.8,17.78,17.8,20
20170201|2016-11-16 00:00,16,17.83,17.83,17.75,17.75,13
20170201|2016-11-16 00:30,16,17.78,17.78,17.78,17.78,2
20170201|2016-11-16 01:00,16,17.75,17.8,17.75,17.8,12
20170201|2016-11-16 01:30,16,17.8,17.84,17.8,17.82,36
20170201|2016-11-16 02:00,16,17.8,17.8,17.73,17.8,28
20170201|2016-11-16 02:30,16,17.8,17.8,17.75,17.8,35
20170201|2016-11-16 03:00,16,17.83,17.9,17.83,17.85,41
20170201|2016-11-16 03:30,16,17.85,17.87,17.83,17.85,48
20170201|2016-11-16 04:00,16,17.86,17.88,17.8,17.83,69
20170201|2016-11-16 04:30,16,17.82,17.86,17.82,17.85,26
20170201|2016-11-16 05:00,16,17.85,17.85,17.85,17.85,1
20170201|2016-11-16 05:30,16,17.89,17.95,17.89,17.95,45
20170201|2016-11-16 06:00,16,17.9,17.95,17.9,17.95,4
20170201|2016-11-16 06:30,16,17.95,17.99,17.94,17.95,95
20170201|2016-11-16 07:00,16,17.95,17.99,17.94,17.97,161
20170201|2016-11-16 07:30,16,17.95,18,17.92,18,99
20170201|2016-11-16 08:00,16,17.97,18.1,17.97,18.06,507
20170201|2016-11-16 08:30,16,18.05,18.1,17.75,17.87,4348
20170201|2016-11-16 09:00,16,17.9,17.9,17.75,17.85,1982
20170201|2016-11-16 09:30,16,17.85,17.9,17.75,17.75,2453
20170201|2016-11-16 10:00,16,17.78,17.9,17.75,17.85,720
20170201|2016-11-16 10:30,16,17.85,17.95,17.8,17.87,997
20170201|2016-11-16 11:00,16,17.89,17.95,17.8,17.83,939
20170201|2016-11-16 11:30,16,17.8,17.8,17.7,17.74,795
20170201|2016-11-16 12:00,16,17.74,17.84,17.73,17.75,648
20170201|2016-11-16 12:30,16,17.8,17.8,17.68,17.75,1150
20170201|2016-11-16 13:00,16,17.74,17.74,17.65,17.73,529
20170201|2016-11-16 13:30,16,17.73,17.74,17.65,17.72,758
20170201|2016-11-16 14:00,16,17.72,17.73,17.65,17.73,515
20170201|2016-11-16 14:30,16,17.73,17.8,17.7,17.76,978
20170201|2016-11-16 15:00,16,17.75,17.85,17.75,17.82,1513
20170201|2016-11-16 15:30,17,17.75,17.85,17.75,17.85,139
20170201|2016-11-16 16:00,17,17.81,17.81,17.8,17.8,31
20170201|2016-11-16 16:30,17,17.79,17.79,17.79,17.79,5
20170201|2016-11-16 17:00,17,17.8,17.8,17.79,17.79,3
20170201|2016-11-16 17:30,17,17.79,17.79,17.79,17.79,93
20170201|2016-11-16 19:30,17,17.75,17.75,17.68,17.68,64
20170201|2016-11-16 20:00,17,17.7,17.7,17.7,17.7,1
20170201|2016-11-16 20:30,17,17.7,17.74,17.7,17.74,2
20170201|2016-11-16 21:00,17,17.7,17.7,17.7,17.7,1
20170201|2016-11-16 21:30,17,17.7,17.71,17.7,17.71,5
20170201|2016-11-16 23:30,17,17.72,17.72,17.72,17.72,3
20170201|2016-11-17 00:00,17,17.75,17.75,17.7,17.7,12
20170201|2016-11-17 00:30,17,17.7,17.7,17.7,17.7,2
20170201|2016-11-17 01:00,17,17.73,17.73,17.73,17.73,6
20170201|2016-11-17 01:30,17,17.79,17.79,17.79,17.79,1
20170201|2016-11-17 02:00,17,17.75,17.75,17.75,17.75,5
20170201|2016-11-17 02:30,17,17.75,17.75,17.7,17.7,38
20170201|2016-11-17 03:00,17,17.72,17.72,17.7,17.7,16
20170201|2016-11-17 03:30,17,17.7,17.75,17.7,17.75,28
20170201|2016-11-17 04:00,17,17.76,17.79,17.76,17.78,5
20170201|2016-11-17 04:30,17,17.75,17.77,17.75,17.76,26
20170201|2016-11-17 05:00,17,17.75,17.75,17.75,17.75,10
20170201|2016-11-17 05:30,17,17.75,17.78,17.75,17.78,36
20170201|2016-11-17 06:00,17,17.75,17.75,17.75,17.75,25
20170201|2016-11-17 06:30,17,17.75,17.78,17.75,17.75,20
20170201|2016-11-17 07:00,17,17.8,17.8,17.79,17.8,30
20170201|2016-11-17 07:30,17,17.8,17.85,17.79,17.8,38
20170201|2016-11-17 08:00,17,17.8,17.8,17.75,17.75,175
20170201|2016-11-17 08:30,17,17.75,17.85,17.65,17.7,1697
20170201|2016-11-17 09:00,17,17.7,17.75,17.68,17.7,754
20170201|2016-11-17 09:30,17,17.72,17.75,17.63,17.7,1834
20170201|2016-11-17 10:00,17,17.69,17.7,17.64,17.67,1488
20170201|2016-11-17 10:30,17,17.67,17.7,17.63,17.7,707
20170201|2016-11-17 11:00,17,17.69,17.75,17.62,17.64,552
20170201|2016-11-17 11:30,17,17.62,17.7,17.6,17.67,316
20170201|2016-11-17 12:00,17,17.67,17.68,17.6,17.61,113
20170201|2016-11-17 12:30,17,17.61,17.65,17.58,17.62,859
20170201|2016-11-17 13:00,17,17.64,17.68,17.62,17.65,564
20170201|2016-11-17 13:30,17,17.64,17.7,17.61,17.62,752
20170201|2016-11-17 14:00,17,17.62,17.64,17.5,17.55,1273
20170201|2016-11-17 14:30,17,17.55,17.57,17.5,17.5,1171
20170201|2016-11-17 15:00,17,17.52,17.55,17.49,17.5,1546
20170201|2016-11-17 15:30,18,17.49,17.52,17.45,17.45,139
20170201|2016-11-17 16:00,18,17.49,17.5,17.49,17.5,7
20170201|2016-11-17 17:30,18,17.5,17.51,17.49,17.51,12
20170201|2016-11-17 18:30,18,17.52,17.52,17.5,17.5,2
20170201|2016-11-17 19:00,18,17.55,17.57,17.55,17.55,38
20170201|2016-11-17 19:30,18,17.58,17.6,17.58,17.6,33
20170201|2016-11-17 20:00,18,17.6,17.62,17.6,17.6,16
20170201|2016-11-17 21:30,18,17.6,17.6,17.58,17.6,17
20170201|2016-11-18 00:30,18,17.55,17.55,17.55,17.55,6
20170201|2016-11-18 01:00,18,17.55,17.56,17.55,17.56,8
20170201|2016-11-18 01:30,18,17.55,17.58,17.55,17.56,8
20170201|2016-11-18 02:00,18,17.55,17.6,17.55,17.6,26
20170201|2016-11-18 02:30,18,17.6,17.67,17.6,17.65,53
20170201|2016-11-18 03:00,18,17.65,17.71,17.65,17.65,80
20170201|2016-11-18 03:30,18,17.65,17.69,17.65,17.65,33
20170201|2016-11-18 04:00,18,17.63,17.65,17.63,17.65,8
20170201|2016-11-18 04:30,18,17.65,17.65,17.63,17.63,29
20170201|2016-11-18 05:00,18,17.62,17.62,17.6,17.6,36
20170201|2016-11-18 05:30,18,17.6,17.6,17.6,17.6,30
20170201|2016-11-18 06:00,18,17.52,17.55,17.5,17.55,104
20170201|2016-11-18 06:30,18,17.53,17.55,17.49,17.5,55
20170201|2016-11-18 07:00,18,17.54,17.6,17.52,17.6,44
20170201|2016-11-18 07:30,18,17.52,17.53,17.47,17.5,64
20170201|2016-11-18 08:00,18,17.47,17.47,17.44,17.45,135
20170201|2016-11-18 08:30,18,17.45,17.48,17.35,17.44,1292
20170201|2016-11-18 09:00,18,17.44,17.45,17.35,17.39,988
20170201|2016-11-18 09:30,18,17.39,17.55,17.39,17.51,867
20170201|2016-11-18 10:00,18,17.52,17.55,17.45,17.5,550
20170201|2016-11-18 10:30,18,17.52,17.57,17.5,17.56,863
20170201|2016-11-18 11:00,18,17.56,17.57,17.5,17.54,824
20170201|2016-11-18 11:30,18,17.52,17.6,17.5,17.55,1844
20170201|2016-11-18 12:00,18,17.55,17.57,17.5,17.52,946
20170201|2016-11-18 12:30,18,17.55,17.58,17.45,17.57,2443
20170201|2016-11-18 13:00,18,17.55,17.75,17.54,17.72,836
20170201|2016-11-18 13:30,18,17.74,17.77,17.58,17.62,1210
20170201|2016-11-18 14:00,18,17.6,17.62,17.52,17.55,1564
20170201|2016-11-18 14:30,18,17.55,17.57,17.5,17.53,1447
20170201|2016-11-18 15:00,18,17.53,17.53,17.45,17.51,1357
20170201|2016-11-20 17:00,21,17.5,17.53,17.47,17.47,26
20170201|2016-11-20 18:00,21,17.49,17.52,17.49,17.51,22
20170201|2016-11-20 18:30,21,17.47,17.47,17.47,17.47,2
20170201|2016-11-20 19:30,21,17.48,17.48,17.48,17.48,1
20170201|2016-11-20 20:00,21,17.46,17.48,17.46,17.48,3
20170201|2016-11-20 20:30,21,17.45,17.45,17.45,17.45,2
20170201|2016-11-20 21:00,21,17.45,17.45,17.45,17.45,3
20170201|2016-11-20 21:30,21,17.45,17.47,17.43,17.45,15
20170201|2016-11-20 23:00,21,17.47,17.47,17.45,17.45,7
20170201|2016-11-21 00:30,21,17.48,17.48,17.47,17.47,12
20170201|2016-11-21 01:00,21,17.45,17.45,17.45,17.45,4
20170201|2016-11-21 02:00,21,17.42,17.46,17.42,17.45,110
20170201|2016-11-21 03:00,21,17.43,17.53,17.43,17.53,65
20170201|2016-11-21 03:30,21,17.5,17.5,17.48,17.48,20
20170201|2016-11-21 04:00,21,17.43,17.43,17.4,17.4,45
20170201|2016-11-21 04:30,21,17.4,17.4,17.4,17.4,27
20170201|2016-11-21 05:00,21,17.4,17.42,17.4,17.41,29
20170201|2016-11-21 05:30,21,17.45,17.45,17.4,17.4,56
20170201|2016-11-21 06:00,21,17.4,17.42,17.35,17.4,152
20170201|2016-11-21 06:30,21,17.42,17.42,17.4,17.4,2
20170201|2016-11-21 07:00,21,17.44,17.44,17.42,17.42,8
20170201|2016-11-21 07:30,21,17.42,17.45,17.39,17.39,20
20170201|2016-11-21 08:00,21,17.38,17.38,17.36,17.36,108
20170201|2016-11-21 08:30,21,17.37,17.37,17.2,17.24,1543
20170201|2016-11-21 09:00,21,17.25,17.45,17.2,17.35,3473
20170201|2016-11-21 09:30,21,17.35,17.38,17.28,17.28,925
20170201|2016-11-21 10:00,21,17.29,17.3,17.23,17.25,312
20170201|2016-11-21 10:30,21,17.24,17.3,17.2,17.23,745
20170201|2016-11-21 11:00,21,17.24,17.25,17.2,17.24,67
20170201|2016-11-21 11:30,21,17.25,17.25,17.15,17.17,239
20170201|2016-11-21 12:00,21,17.17,17.18,17.1,17.17,501
20170201|2016-11-21 12:30,21,17.15,17.18,17.1,17.14,503
20170201|2016-11-21 13:00,21,17.1,17.17,17.1,17.15,849
20170201|2016-11-21 13:30,21,17.14,17.17,17.05,17.1,651
20170201|2016-11-21 14:00,21,17.12,17.15,17.07,17.13,469
20170201|2016-11-21 14:30,21,17.13,17.15,17.05,17.08,1210
20170201|2016-11-21 15:00,21,17.07,17.2,17.05,17.2,940
20170201|2016-11-21 15:30,22,17.2,17.2,17.1,17.1,132
20170201|2016-11-21 16:00,22,17.15,17.15,17.15,17.15,32
20170201|2016-11-21 16:30,22,17.15,17.15,17.14,17.14,5
20170201|2016-11-21 17:00,22,17.15,17.15,17.15,17.15,2
20170201|2016-11-21 18:00,22,17.15,17.15,17.15,17.15,5
20170201|2016-11-21 19:30,22,17.1,17.1,17.07,17.07,9
20170201|2016-11-21 20:00,22,17.1,17.1,17.1,17.1,1
20170201|2016-11-21 20:30,22,17.05,17.05,17.05,17.05,16
20170201|2016-11-21 21:00,22,17.04,17.04,17.04,17.04,16
20170201|2016-11-21 21:30,22,17.03,17.05,17.03,17.05,4
20170201|2016-11-22 00:00,22,17.05,17.05,17.05,17.05,5
20170201|2016-11-22 01:30,22,17.03,17.05,17.03,17.05,5
20170201|2016-11-22 02:30,22,17.04,17.05,17,17.03,32
20170201|2016-11-22 03:00,22,17.05,17.05,17.03,17.03,31
20170201|2016-11-22 03:30,22,17.03,17.05,17.03,17.05,36
20170201|2016-11-22 04:00,22,17.05,17.09,17.04,17.05,65
20170201|2016-11-22 04:30,22,17.05,17.1,17.05,17.1,30
20170201|2016-11-22 05:00,22,17.1,17.15,17.1,17.13,10
20170201|2016-11-22 05:30,22,17.12,17.12,17.12,17.12,1
20170201|2016-11-22 06:00,22,17.12,17.12,17.12,17.12,55
20170201|2016-11-22 06:30,22,17.15,17.15,17.15,17.15,5
20170201|2016-11-22 07:00,22,17.13,17.13,17.1,17.1,29
20170201|2016-11-22 07:30,22,17.12,17.15,17.08,17.1,97
20170201|2016-11-22 08:00,22,17.1,17.1,17.05,17.08,143
20170201|2016-11-22 08:30,22,17.05,17.12,17,17.05,1433
20170201|2016-11-22 09:00,22,17.05,17.13,17,17.13,1461
20170201|2016-11-22 09:30,22,17.13,17.23,17.1,17.22,730
20170201|2016-11-22 10:00,22,17.23,17.33,17.2,17.32,960
20170201|2016-11-22 10:30,22,17.35,17.4,17.3,17.34,1003
20170201|2016-11-22 11:00,22,17.3,17.38,17.2,17.2,633
20170201|2016-11-22 11:30,22,17.2,17.25,17.2,17.2,306
20170201|2016-11-22 12:00,22,17.2,17.23,17.05,17.17,1029
20170201|2016-11-22 12:30,22,17.18,17.2,17.1,17.19,699
20170201|2016-11-22 13:00,22,17.18,17.2,17.1,17.17,554
20170201|2016-11-22 13:30,22,17.17,17.17,17.05,17.11,860
20170201|2016-11-22 14:00,22,17.1,17.18,17.1,17.18,824
20170201|2016-11-22 14:30,22,17.17,17.18,17.05,17.15,1455
20170201|2016-11-22 15:00,22,17.12,17.25,17.12,17.15,1069
20170201|2016-11-22 15:30,23,17.17,17.17,17.1,17.1,81
20170201|2016-11-22 16:00,23,17.15,17.18,17.14,17.15,90
20170201|2016-11-22 16:30,23,17.15,17.15,17.15,17.15,5
20170201|2016-11-22 17:00,23,17.13,17.15,17.13,17.15,8
20170201|2016-11-22 17:30,23,17.15,17.15,17.15,17.15,2
20170201|2016-11-22 18:30,23,17.15,17.15,17.15,17.15,5
20170201|2016-11-22 20:30,23,17.13,17.13,17.1,17.1,6
20170201|2016-11-22 21:00,23,17.07,17.07,17.07,17.07,1
20170201|2016-11-22 21:30,23,17.08,17.1,17.08,17.08,41
20170201|2016-11-23 00:30,23,17.13,17.13,17.13,17.13,4
20170201|2016-11-23 01:00,23,17.13,17.13,17.13,17.13,4
20170201|2016-11-23 02:00,23,17.15,17.15,17.15,17.15,5
20170201|2016-11-23 02:30,23,17.1,17.13,17.09,17.1,78
20170201|2016-11-23 03:00,23,17.09,17.1,17.09,17.1,6
20170201|2016-11-23 03:30,23,17.1,17.1,17.09,17.1,34
20170201|2016-11-23 04:00,23,17.13,17.13,17.13,17.13,2
20170201|2016-11-23 04:30,23,17.15,17.2,17.15,17.15,18
20170201|2016-11-23 05:00,23,17.15,17.15,17.15,17.15,2
20170201|2016-11-23 05:30,23,17.15,17.15,17.15,17.15,17
20170201|2016-11-23 06:00,23,17.11,17.11,17.08,17.1,69
20170201|2016-11-23 06:30,23,17.1,17.11,17.1,17.1,19
20170201|2016-11-23 07:00,23,17.13,17.15,17.13,17.15,5
20170201|2016-11-23 07:30,23,17.16,17.25,17.16,17.23,162
20170201|2016-11-23 08:00,23,17.25,17.3,17.25,17.25,80
20170201|2016-11-23 08:30,23,17.3,17.4,17.18,17.3,2020
20170201|2016-11-23 09:00,23,17.3,17.33,17.15,17.18,1207
20170201|2016-11-23 09:30,23,17.2,17.23,17.15,17.15,1044
20170201|2016-11-23 10:00,23,17.15,17.24,17.12,17.22,731
20170201|2016-11-23 10:30,23,17.22,17.27,17.2,17.22,418
20170201|2016-11-23 11:00,23,17.22,17.24,17.15,17.17,397
20170201|2016-11-23 11:30,23,17.18,17.2,17.15,17.17,207
20170201|2016-11-23 12:00,23,17.17,17.22,17.15,17.22,184
20170201|2016-11-23 12:30,23,17.25,17.25,17.15,17.22,672
20170201|2016-11-23 13:00,23,17.23,17.28,17.18,17.23,503
20170201|2016-11-23 13:30,23,17.25,17.28,17.2,17.2,313
20170201|2016-11-23 14:00,23,17.24,17.29,17.23,17.29,306
20170201|2016-11-23 14:30,23,17.25,17.27,17.2,17.25,565
20170201|2016-11-23 15:00,23,17.25,17.35,17.23,17.33,1283
20170201|2016-11-23 15:30,24,17.3,17.35,17.25,17.25,51
20170201|2016-11-23 16:00,24,17.3,17.33,17.3,17.32,37
20170201|2016-11-23 16:30,24,17.3,17.3,17.3,17.3,1
20170201|2016-11-23 17:00,24,17.3,17.3,17.3,17.3,8
20170201|2016-11-23 17:30,24,17.3,17.38,17.3,17.38,26
20170201|2016-11-23 18:00,24,17.35,17.35,17.35,17.35,7
20170201|2016-11-24 01:30,24,17.3,17.31,17.28,17.3,79
20170201|2016-11-24 02:00,24,17.3,17.3,17.3,17.3,46
20170201|2016-11-24 02:30,24,17.35,17.35,17.33,17.33,12
20170201|2016-11-24 03:00,24,17.3,17.3,17.3,17.3,31
20170201|2016-11-24 03:30,24,17.33,17.33,17.3,17.3,17
20170201|2016-11-24 04:00,24,17.3,17.3,17.3,17.3,13
20170201|2016-11-24 04:30,24,17.3,17.3,17.3,17.3,20
20170201|2016-11-24 05:30,24,17.3,17.3,17.3,17.3,4
20170201|2016-11-24 06:00,24,17.28,17.28,17.26,17.26,9
20170201|2016-11-24 06:30,24,17.27,17.27,17.27,17.27,1
20170201|2016-11-24 07:00,24,17.28,17.28,17.28,17.28,2
20170201|2016-11-24 07:30,24,17.28,17.28,17.27,17.28,35
20170201|2016-11-24 08:00,24,17.25,17.25,17.21,17.25,54
20170201|2016-11-24 08:30,24,17.2,17.25,17.2,17.2,10
20170201|2016-11-24 09:00,24,17.24,17.24,17.2,17.21,19
20170201|2016-11-24 09:30,24,17.21,17.25,17.2,17.22,24
20170201|2016-11-24 10:00,24,17.22,17.25,17.15,17.2,55
20170201|2016-11-24 17:00,25,17.2,17.2,17.15,17.2,8
20170201|2016-11-24 19:00,25,17.2,17.2,17.2,17.2,10
20170201|2016-11-24 19:30,25,17.2,17.2,17.19,17.2,8
20170201|2016-11-24 20:00,25,17.2,17.2,17.2,17.2,3
20170201|2016-11-24 20:30,25,17.2,17.2,17.19,17.19,7
20170201|2016-11-24 22:00,25,17.2,17.25,17.2,17.25,56
20170201|2016-11-25 01:00,25,17.25,17.25,17.25,17.25,11
20170201|2016-11-25 01:30,25,17.29,17.29,17.25,17.25,22
20170201|2016-11-25 02:00,25,17.25,17.25,17.25,17.25,10
20170201|2016-11-25 02:30,25,17.3,17.32,17.28,17.3,37
20170201|2016-11-25 03:00,25,17.33,17.35,17.3,17.3,9
20170201|2016-11-25 03:30,25,17.28,17.28,17.26,17.26,5
20170201|2016-11-25 04:00,25,17.26,17.26,17.26,17.26,7
20170201|2016-11-25 04:30,25,17.25,17.32,17.25,17.3,168
20170201|2016-11-25 05:00,25,17.3,17.3,17.3,17.3,16
20170201|2016-11-25 05:30,25,17.3,17.32,17.3,17.31,17
20170201|2016-11-25 06:00,25,17.3,17.3,17.3,17.3,5
20170201|2016-11-25 06:30,25,17.29,17.29,17.29,17.29,4
20170201|2016-11-25 07:00,25,17.3,17.3,17.3,17.3,1
20170201|2016-11-25 07:30,25,17.3,17.31,17.3,17.31,31
20170201|2016-11-25 08:00,25,17.3,17.3,17.28,17.28,47
20170201|2016-11-25 08:30,25,17.26,17.4,17.24,17.3,1252
20170201|2016-11-25 09:00,25,17.3,17.35,17.25,17.29,741
20170201|2016-11-25 09:30,25,17.29,17.35,17.2,17.22,816
20170201|2016-11-25 10:00,25,17.22,17.25,17.15,17.2,864
20170201|2016-11-25 10:30,25,17.18,17.25,17.15,17.23,471
20170201|2016-11-25 11:00,25,17.21,17.25,17.2,17.24,612
20170201|2016-11-25 11:30,25,17.24,17.25,17.2,17.24,886
20170201|2016-11-25 12:00,25,17.25,17.3,17.13,17.18,785
20170201|2016-11-27 17:00,28,17.2,17.22,17.2,17.22,30
20170201|2016-11-27 17:30,28,17.2,17.28,17.2,17.28,127
20170201|2016-11-27 18:00,28,17.28,17.29,17.25,17.29,20
20170201|2016-11-27 18:30,28,17.27,17.33,17.27,17.33,75
20170201|2016-11-27 19:00,28,17.33,17.38,17.33,17.38,9
20170201|2016-11-27 19:30,28,17.32,17.38,17.32,17.38,15
20170201|2016-11-27 20:00,28,17.35,17.35,17.35,17.35,29
20170201|2016-11-27 20:30,28,17.35,17.35,17.35,17.35,1
20170201|2016-11-27 21:00,28,17.37,17.38,17.35,17.35,37
20170201|2016-11-27 22:00,28,17.3,17.3,17.3,17.3,3
20170201|2016-11-27 23:30,28,17.33,17.33,17.33,17.33,7
20170201|2016-11-28 00:30,28,17.33,17.33,17.33,17.33,2
20170201|2016-11-28 01:30,28,17.34,17.4,17.34,17.4,136
20170201|2016-11-28 02:00,28,17.43,17.48,17.42,17.45,313
20170201|2016-11-28 02:30,28,17.46,17.5,17.45,17.45,135
20170201|2016-11-28 03:00,28,17.44,17.46,17.43,17.45,72
20170201|2016-11-28 03:30,28,17.45,17.45,17.4,17.4,24
20170201|2016-11-28 04:00,28,17.45,17.45,17.37,17.39,13
20170201|2016-11-28 04:30,28,17.4,17.41,17.4,17.4,48
20170201|2016-11-28 05:00,28,17.4,17.4,17.4,17.4,6
20170201|2016-11-28 05:30,28,17.4,17.41,17.4,17.4,25
20170201|2016-11-28 06:00,28,17.4,17.4,17.4,17.4,19
20170201|2016-11-28 06:30,28,17.36,17.37,17.35,17.35,77
20170201|2016-11-28 07:00,28,17.35,17.39,17.35,17.39,12
20170201|2016-11-28 07:30,28,17.39,17.39,17.32,17.35,30
20170201|2016-11-28 08:00,28,17.34,17.37,17.34,17.35,86
20170201|2016-11-28 08:30,28,17.35,17.45,17.3,17.33,1156
20170201|2016-11-28 09:00,28,17.33,17.4,17.28,17.33,831
20170201|2016-11-28 09:30,28,17.32,17.45,17.23,17.43,2257
20170201|2016-11-28 10:00,28,17.43,17.45,17.33,17.39,1136
20170201|2016-11-28 10:30,28,17.36,17.39,17.34,17.37,604
20170201|2016-11-28 11:00,28,17.35,17.38,17.25,17.25,523
20170201|2016-11-28 11:30,28,17.27,17.3,17.23,17.29,831
20170201|2016-11-28 12:00,28,17.28,17.29,17.2,17.28,351
20170201|2016-11-28 12:30,28,17.28,17.3,17.22,17.25,252
20170201|2016-11-28 13:00,28,17.24,17.28,17.2,17.25,540
20170201|2016-11-28 13:30,28,17.25,17.26,17.19,17.2,365
20170201|2016-11-28 14:00,28,17.23,17.32,17.2,17.32,688
20170201|2016-11-28 14:30,28,17.33,17.38,17.28,17.32,1918
20170201|2016-11-28 15:00,28,17.32,17.35,17.25,17.27,841
20170201|2016-11-28 15:30,29,17.28,17.3,17.24,17.25,49
20170201|2016-11-28 16:00,29,17.29,17.3,17.27,17.27,62
20170201|2016-11-28 16:30,29,17.25,17.26,17.25,17.26,18
20170201|2016-11-28 17:00,29,17.27,17.27,17.27,17.27,1
20170201|2016-11-28 18:00,29,17.25,17.28,17.25,17.28,47
20170201|2016-11-28 18:30,29,17.25,17.27,17.25,17.27,3
20170201|2016-11-28 20:00,29,17.25,17.25,17.2,17.2,37
20170201|2016-11-28 21:00,29,17.25,17.25,17.23,17.25,48
20170201|2016-11-28 21:30,29,17.23,17.25,17.23,17.25,25
20170201|2016-11-28 22:00,29,17.25,17.25,17.2,17.25,42
20170201|2016-11-28 23:00,29,17.28,17.28,17.28,17.28,5
20170201|2016-11-28 23:30,29,17.29,17.29,17.29,17.29,8
20170201|2016-11-29 00:00,29,17.27,17.27,17.27,17.27,7
20170201|2016-11-29 00:30,29,17.25,17.25,17.25,17.25,7
20170201|2016-11-29 01:00,29,17.24,17.25,17.2,17.2,52
20170201|2016-11-29 01:30,29,17.2,17.21,17.2,17.2,20
20170201|2016-11-29 02:00,29,17.25,17.25,17.2,17.21,6
20170201|2016-11-29 02:30,29,17.2,17.2,17.15,17.17,33
20170201|2016-11-29 03:00,29,17.15,17.15,17.13,17.14,37
20170201|2016-11-29 03:30,29,17.14,17.16,17.11,17.15,60
20170201|2016-11-29 04:00,29,17.2,17.2,17.2,17.2,9
20170201|2016-11-29 04:30,29,17.2,17.2,17.2,17.2,8
20170201|2016-11-29 05:00,29,17.2,17.2,17.18,17.18,3
20170201|2016-11-29 05:30,29,17.17,17.25,17.17,17.21,86
20170201|2016-11-29 06:00,29,17.25,17.25,17.17,17.22,53
20170201|2016-11-29 06:30,29,17.21,17.21,17.21,17.21,9
20170201|2016-11-29 07:00,29,17.21,17.27,17.21,17.22,72
20170201|2016-11-29 07:30,29,17.22,17.28,17.2,17.27,108
20170201|2016-11-29 08:00,29,17.27,17.3,17.23,17.23,84
20170201|2016-11-29 08:30,29,17.22,17.34,17.2,17.31,1002
20170201|2016-11-29 09:00,29,17.27,17.3,17.15,17.21,829
20170201|2016-11-29 09:30,29,17.2,17.23,17.15,17.2,1005
20170201|2016-11-29 10:00,29,17.2,17.25,17.17,17.2,882
20170201|2016-11-29 10:30,29,17.22,17.23,17.14,17.17,809
20170201|2016-11-29 11:00,29,17.15,17.23,17.15,17.2,635
20170201|2016-11-29 11:30,29,17.22,17.25,17.15,17.17,155
20170201|2016-11-29 12:00,29,17.17,17.2,17.15,17.17,270
20170201|2016-11-29 12:30,29,17.15,17.18,17.15,17.18,95
20170201|2016-11-29 13:00,29,17.17,17.18,17.15,17.18,109
20170201|2016-11-29 13:30,29,17.18,17.19,17.1,17.15,647
20170201|2016-11-29 14:00,29,17.15,17.23,17.15,17.22,430
20170201|2016-11-29 14:30,29,17.24,17.28,17.2,17.25,1235
20170201|2016-11-29 15:00,29,17.24,17.25,17.15,17.25,897
20170201|2016-11-29 15:30,30,17.2,17.25,17.2,17.25,15
20170201|2016-11-29 17:30,30,17.21,17.21,17.21,17.21,1
20170201|2016-11-29 18:00,30,17.2,17.2,17.2,17.2,1
20170201|2016-11-29 20:30,30,17.25,17.25,17.25,17.25,1
20170201|2016-11-29 21:00,30,17.25,17.25,17.25,17.25,20
20170201|2016-11-29 21:30,30,17.29,17.29,17.29,17.29,5
20170201|2016-11-29 22:30,30,17.25,17.25,17.25,17.25,7
20170201|2016-11-29 23:00,30,17.25,17.25,17.25,17.25,6
20170201|2016-11-29 23:30,30,17.25,17.25,17.25,17.25,8
20170201|2016-11-30 00:00,30,17.25,17.25,17.21,17.23,16
20170201|2016-11-30 01:00,30,17.2,17.22,17.19,17.2,45
20170201|2016-11-30 01:30,30,17.19,17.2,17.18,17.18,19
20170201|2016-11-30 02:00,30,17.2,17.2,17.15,17.15,34
20170201|2016-11-30 02:30,30,17.18,17.18,17.1,17.11,26
20170201|2016-11-30 03:00,30,17.11,17.13,17.05,17.13,95
20170201|2016-11-30 03:30,30,17.13,17.18,17.11,17.16,67
20170201|2016-11-30 04:00,30,17.18,17.18,17.14,17.15,39
20170201|2016-11-30 04:30,30,17.15,17.15,17.13,17.14,26
20170201|2016-11-30 05:00,30,17.15,17.15,17.1,17.13,77
20170201|2016-11-30 05:30,30,17.14,17.14,17.1,17.1,38
20170201|2016-11-30 06:00,30,17.08,17.13,17.07,17.13,46
20170201|2016-11-30 06:30,30,17.13,17.13,17.07,17.11,42
20170201|2016-11-30 07:00,30,17.13,17.15,17.07,17.14,39
20170201|2016-11-30 07:30,30,17.14,17.14,17.09,17.14,150
20170201|2016-11-30 08:00,30,17.11,17.15,17.05,17.1,242
20170201|2016-11-30 08:30,30,17.08,17.15,17.03,17.15,1041
20170201|2016-11-30 09:00,30,17.15,17.16,17.07,17.15,855
20170201|2016-11-30 09:30,30,17.15,17.2,17.07,17.18,1237
20170201|2016-11-30 10:00,30,17.15,17.2,17.05,17.2,728
20170201|2016-11-30 10:30,30,17.15,17.25,17.13,17.23,1074
20170201|2016-11-30 11:00,30,17.23,17.3,17.2,17.22,1033
20170201|2016-11-30 11:30,30,17.2,17.25,17.15,17.18,646
20170201|2016-11-30 12:00,30,17.2,17.22,17.13,17.19,791
20170201|2016-11-30 12:30,30,17.18,17.19,17.1,17.16,566
20170201|2016-11-30 13:00,30,17.16,17.28,17.16,17.27,1937
20170201|2016-11-30 13:30,30,17.27,17.34,17.22,17.26,1690
20170201|2016-11-30 14:00,30,17.26,17.29,17.08,17.1,2187
20170201|2016-11-30 14:30,30,17.1,17.23,17.09,17.23,1523
20170201|2016-11-30 15:00,30,17.2,17.3,17.18,17.3,1200
20170201|2016-11-30 15:30,1,17.3,17.35,17.25,17.35,219
20170201|2016-11-30 16:00,1,17.3,17.3,17.3,17.3,12
20170201|2016-11-30 17:00,1,17.3,17.3,17.29,17.29,8
20170201|2016-11-30 17:30,1,17.29,17.29,17.29,17.29,1
20170201|2016-11-30 18:00,1,17.25,17.25,17.25,17.25,63
20170201|2016-11-30 18:30,1,17.25,17.25,17.25,17.25,2
20170201|2016-11-30 19:00,1,17.25,17.25,17.2,17.2,21
20170201|2016-11-30 20:00,1,17.22,17.23,17.22,17.23,4
20170201|2016-11-30 20:30,1,17.2,17.2,17.18,17.19,26
20170201|2016-11-30 21:00,1,17.2,17.22,17.2,17.2,22
20170201|2016-11-30 21:30,1,17.2,17.2,17.2,17.2,1
20170201|2016-11-30 22:30,1,17.2,17.2,17.18,17.2,8
20170201|2016-11-30 23:30,1,17.25,17.25,17.25,17.25,5
20170201|2016-12-01 00:00,1,17.3,17.35,17.3,17.35,37
20170201|2016-12-01 00:30,1,17.33,17.33,17.3,17.3,22
20170201|2016-12-01 01:00,1,17.3,17.3,17.25,17.25,19
20170201|2016-12-01 01:30,1,17.22,17.22,17.22,17.22,40
20170201|2016-12-01 02:00,1,17.25,17.28,17.23,17.25,53
20170201|2016-12-01 02:30,1,17.25,17.25,17.22,17.24,34
20170201|2016-12-01 03:00,1,17.28,17.28,17.25,17.25,26
20170201|2016-12-01 03:30,1,17.28,17.3,17.28,17.3,14
20170201|2016-12-01 04:00,1,17.27,17.27,17.27,17.27,7
20170201|2016-12-01 04:30,1,17.3,17.32,17.3,17.3,36
20170201|2016-12-01 05:00,1,17.33,17.33,17.25,17.3,113
20170201|2016-12-01 05:30,1,17.3,17.3,17.28,17.28,50
20170201|2016-12-01 06:00,1,17.3,17.3,17.25,17.3,94
20170201|2016-12-01 06:30,1,17.29,17.3,17.25,17.26,239
20170201|2016-12-01 07:00,1,17.26,17.28,17.2,17.2,21
20170201|2016-12-01 07:30,1,17.23,17.23,17.1,17.13,176
20170201|2016-12-01 08:00,1,17.14,17.16,17.1,17.16,112
20170201|2016-12-01 08:30,1,17.16,17.25,17.1,17.18,1644
20170201|2016-12-01 09:00,1,17.18,17.24,17.1,17.21,1170
20170201|2016-12-01 09:30,1,17.23,17.35,17.18,17.28,2229
20170201|2016-12-01 10:00,1,17.3,17.37,17.28,17.33,706
20170201|2016-12-01 10:30,1,17.35,17.36,17.3,17.33,368
20170201|2016-12-01 11:00,1,17.33,17.51,17.33,17.51,328
20170201|2016-12-01 11:30,1,17.53,17.73,17.5,17.68,1020
20170201|2016-12-01 12:00,1,17.66,17.8,17.65,17.69,952
20170201|2016-12-01 12:30,1,17.69,17.7,17.5,17.68,979
20170201|2016-12-01 13:00,1,17.68,17.7,17.57,17.62,381
20170201|2016-12-01 13:30,1,17.6,17.62,17.52,17.52,523
20170201|2016-12-01 14:00,1,17.55,17.69,17.52,17.66,635
20170201|2016-12-01 14:30,1,17.67,17.74,17.55,17.58,2036
20170201|2016-12-01 15:00,1,17.58,17.58,17.45,17.57,1774
20170201|2016-12-01 15:30,2,17.55,17.55,17.5,17.5,104
20170201|2016-12-01 16:00,2,17.54,17.54,17.54,17.54,8
20170201|2016-12-01 16:30,2,17.55,17.56,17.54,17.56,86
20170201|2016-12-01 17:00,2,17.55,17.55,17.55,17.55,61
20170201|2016-12-01 17:30,2,17.55,17.57,17.55,17.57,6
20170201|2016-12-01 18:00,2,17.54,17.54,17.54,17.54,22
20170201|2016-12-01 19:00,2,17.54,17.54,17.54,17.54,1
20170201|2016-12-01 22:00,2,17.6,17.6,17.55,17.55,2
20170201|2016-12-01 22:30,2,17.6,17.62,17.6,17.62,17
20170201|2016-12-01 23:00,2,17.65,17.65,17.6,17.6,86
20170201|2016-12-01 23:30,2,17.55,17.55,17.55,17.55,2
20170201|2016-12-02 00:00,2,17.55,17.59,17.55,17.59,14
20170201|2016-12-02 01:30,2,17.59,17.59,17.59,17.59,2
20170201|2016-12-02 02:00,2,17.6,17.61,17.56,17.58,98
20170201|2016-12-02 02:30,2,17.56,17.6,17.56,17.6,112
20170201|2016-12-02 03:00,2,17.6,17.7,17.6,17.66,75
20170201|2016-12-02 03:30,2,17.65,17.68,17.64,17.64,91
20170201|2016-12-02 04:00,2,17.65,17.7,17.64,17.69,49
20170201|2016-12-02 04:30,2,17.68,17.75,17.68,17.72,201
20170201|2016-12-02 05:00,2,17.7,17.72,17.7,17.7,32
20170201|2016-12-02 05:30,2,17.7,17.72,17.7,17.72,20
20170201|2016-12-02 06:00,2,17.71,17.71,17.6,17.6,20
20170201|2016-12-02 06:30,2,17.68,17.68,17.61,17.61,17
20170201|2016-12-02 07:00,2,17.61,17.62,17.55,17.55,41
20170201|2016-12-02 07:30,2,17.6,17.7,17.55,17.6,405
20170201|2016-12-02 08:00,2,17.62,17.65,17.56,17.62,185
20170201|2016-12-02 08:30,2,17.6,17.69,17.43,17.48,2699
20170201|2016-12-02 09:00,2,17.45,17.58,17.4,17.5,1169
20170201|2016-12-02 09:30,2,17.53,17.55,17.43,17.44,1095
20170201|2016-12-02 10:00,2,17.44,17.45,17.27,17.3,1342
20170201|2016-12-02 10:30,2,17.3,17.34,17.26,17.33,1069
20170201|2016-12-02 11:00,2,17.33,17.47,17.33,17.4,744
20170201|2016-12-02 11:30,2,17.41,17.53,17.38,17.44,614
20170201|2016-12-02 12:00,2,17.43,17.69,17.42,17.69,1758
20170201|2016-12-02 12:30,2,17.68,17.72,17.57,17.6,809
20170201|2016-12-02 13:00,2,17.58,17.68,17.55,17.58,567
20170201|2016-12-02 13:30,2,17.57,17.65,17.55,17.62,644
20170201|2016-12-02 14:00,2,17.62,17.65,17.54,17.55,918
20170201|2016-12-02 14:30,2,17.54,17.65,17.5,17.64,1262
20170201|2016-12-02 15:00,2,17.62,17.7,17.52,17.69,1388
20170201|2016-12-04 17:00,5,17.7,18,17.7,17.93,116
20170201|2016-12-04 17:30,5,17.9,17.93,17.77,17.8,69
20170201|2016-12-04 18:00,5,17.8,17.8,17.75,17.8,50
20170201|2016-12-04 18:30,5,17.8,17.8,17.8,17.8,9
20170201|2016-12-04 19:00,5,17.75,17.75,17.73,17.75,29
20170201|2016-12-04 19:30,5,17.72,17.73,17.65,17.68,59
20170201|2016-12-04 20:00,5,17.65,17.66,17.65,17.65,25
20170201|2016-12-04 20:30,5,17.65,17.7,17.65,17.7,5
20170201|2016-12-04 22:30,5,17.7,17.7,17.7,17.7,1
20170201|2016-12-04 23:00,5,17.7,17.7,17.7,17.7,2
20170201|2016-12-04 23:30,5,17.73,17.73,17.7,17.7,17
20170201|2016-12-05 00:30,5,17.73,17.77,17.73,17.76,27
20170201|2016-12-05 01:00,5,17.8,17.8,17.46,17.46,123
20170201|2016-12-05 01:30,5,17.5,17.58,17.5,17.55,24
20170201|2016-12-05 02:00,5,17.56,17.56,17.25,17.25,427
20170201|2016-12-05 02:30,5,17.28,17.28,17.06,17.11,676
20170201|2016-12-05 03:00,5,17.15,17.3,17.15,17.24,73
20170201|2016-12-05 03:30,5,17.22,17.22,17.2,17.2,2
20170201|2016-12-05 04:00,5,17.25,17.28,17.23,17.28,50
20170201|2016-12-05 04:30,5,17.3,17.35,17.28,17.3,55
20170201|2016-12-05 05:00,5,17.33,17.33,17.28,17.28,72
20170201|2016-12-05 05:30,5,17.3,17.33,17.28,17.3,53
20170201|2016-12-05 06:00,5,17.3,17.34,17.28,17.32,46
20170201|2016-12-05 06:30,5,17.35,17.38,17.32,17.35,54
20170201|2016-12-05 07:00,5,17.35,17.38,17.31,17.35,285
20170201|2016-12-05 07:30,5,17.36,17.38,17.3,17.31,73
20170201|2016-12-05 08:00,5,17.3,17.35,17.3,17.35,109
20170201|2016-12-05 08:30,5,17.3,17.37,17.15,17.2,2435
20170201|2016-12-05 09:00,5,17.17,17.23,17.1,17.19,1394
20170201|2016-12-05 09:30,5,17.19,17.2,17.1,17.12,1048
20170201|2016-12-05 10:00,5,17.12,17.15,17.05,17.13,1285
20170201|2016-12-05 10:30,5,17.13,17.15,17.05,17.07,1230
20170201|2016-12-05 11:00,5,17.07,17.14,17.05,17.12,755
20170201|2016-12-05 11:30,5,17.12,17.17,17.1,17.12,705
20170201|2016-12-05 12:00,5,17.12,17.17,17.1,17.15,930
20170201|2016-12-05 12:30,5,17.13,17.18,17.11,17.13,322
20170201|2016-12-05 13:00,5,17.13,17.2,17.13,17.15,992
20170201|2016-12-05 13:30,5,17.15,17.15,17.11,17.11,438
20170201|2016-12-05 14:00,5,17.13,17.13,17.05,17.08,1120
20170201|2016-12-05 14:30,5,17.08,17.1,17,17.04,1467
20170201|2016-12-05 15:00,5,17.02,17.04,16.85,16.85,2975
20170201|2016-12-05 15:30,6,16.9,16.9,16.86,16.9,71
20170201|2016-12-05 16:00,6,16.88,16.88,16.83,16.83,113
20170201|2016-12-05 16:30,6,16.87,16.9,16.85,16.85,10
20170201|2016-12-05 17:00,6,16.85,16.89,16.85,16.85,52
20170201|2016-12-05 17:30,6,16.88,16.88,16.85,16.85,40
20170201|2016-12-05 18:00,6,16.85,16.9,16.85,16.9,12
20170201|2016-12-05 18:30,6,16.9,16.9,16.87,16.88,28
20170201|2016-12-05 19:00,6,16.9,16.92,16.87,16.87,66
20170201|2016-12-05 19:30,6,16.87,16.87,16.87,16.87,20
20170201|2016-12-05 20:00,6,16.85,16.85,16.85,16.85,8
20170201|2016-12-05 21:30,6,16.87,16.87,16.87,16.87,3
20170201|2016-12-05 22:00,6,16.89,16.89,16.88,16.89,9
20170201|2016-12-05 23:30,6,16.9,16.9,16.9,16.9,21
20170201|2016-12-06 00:00,6,16.88,16.88,16.87,16.87,2
20170201|2016-12-06 00:30,6,16.85,16.85,16.85,16.85,3
20170201|2016-12-06 01:00,6,16.85,16.89,16.85,16.87,15
20170201|2016-12-06 02:00,6,16.9,16.95,16.9,16.95,64
20170201|2016-12-06 02:30,6,16.9,16.9,16.8,16.8,94
20170201|2016-12-06 03:00,6,16.85,16.9,16.81,16.85,173
20170201|2016-12-06 03:30,6,16.85,16.87,16.75,16.8,363
20170201|2016-12-06 04:00,6,16.77,16.77,16.7,16.75,276
20170201|2016-12-06 04:30,6,16.8,16.83,16.8,16.8,143
20170201|2016-12-06 05:00,6,16.8,16.8,16.77,16.8,48
20170201|2016-12-06 05:30,6,16.76,16.8,16.76,16.8,14
20170201|2016-12-06 06:00,6,16.8,16.83,16.78,16.8,174
20170201|2016-12-06 06:30,6,16.8,16.8,16.75,16.75,218
20170201|2016-12-06 07:00,6,16.75,16.8,16.7,16.75,180
20170201|2016-12-06 07:30,6,16.79,16.8,16.79,16.8,33
20170201|2016-12-06 08:00,6,16.79,16.82,16.77,16.81,210
20170201|2016-12-06 08:30,6,16.82,16.9,16.75,16.8,1917
20170201|2016-12-06 09:00,6,16.77,16.85,16.7,16.81,922
20170201|2016-12-06 09:30,6,16.82,16.83,16.65,16.67,1359
20170201|2016-12-06 10:00,6,16.67,16.72,16.65,16.66,972
20170201|2016-12-06 10:30,6,16.68,16.7,16.65,16.65,721
20170201|2016-12-06 11:00,6,16.67,16.7,16.6,16.63,1225
20170201|2016-12-06 11:30,6,16.64,16.68,16.58,16.65,1494
20170201|2016-12-06 12:00,6,16.62,16.7,16.6,16.65,1104
20170201|2016-12-06 12:30,6,16.67,16.7,16.6,16.68,869
20170201|2016-12-06 13:00,6,16.68,16.68,16.6,16.63,1495
20170201|2016-12-06 13:30,6,16.6,16.65,16.6,16.63,481
20170201|2016-12-06 14:00,6,16.6,16.7,16.6,16.7,917
20170201|2016-12-06 14:30,6,16.65,16.68,16.6,16.65,1807
20170201|2016-12-06 15:00,6,16.62,16.65,16.59,16.6,1332
20170201|2016-12-06 15:30,7,16.6,16.62,16.55,16.55,44
20170201|2016-12-06 16:00,7,16.6,16.6,16.6,16.6,1
20170201|2016-12-06 16:30,7,16.6,16.61,16.6,16.61,22
20170201|2016-12-06 17:00,7,16.6,16.6,16.6,16.6,3
20170201|2016-12-06 17:30,7,16.6,16.62,16.6,16.62,6
20170201|2016-12-06 18:30,7,16.6,16.61,16.6,16.61,3
20170201|2016-12-06 19:00,7,16.6,16.6,16.6,16.6,4
20170201|2016-12-06 23:00,7,16.65,16.65,16.65,16.65,1
20170201|2016-12-07 00:00,7,16.57,16.58,16.57,16.58,33
20170201|2016-12-07 01:00,7,16.6,16.6,16.59,16.59,6
20170201|2016-12-07 02:00,7,16.57,16.62,16.57,16.6,23
20170201|2016-12-07 02:30,7,16.56,16.56,16.55,16.55,59
20170201|2016-12-07 03:00,7,16.55,16.58,16.55,16.58,27
20170201|2016-12-07 03:30,7,16.57,16.57,16.5,16.55,35
20170201|2016-12-07 04:00,7,16.57,16.58,16.55,16.57,91
20170201|2016-12-07 04:30,7,16.6,16.6,16.6,16.6,2
20170201|2016-12-07 05:00,7,16.57,16.57,16.52,16.55,50
20170201|2016-12-07 06:00,7,16.6,16.6,16.6,16.6,19
20170201|2016-12-07 06:30,7,16.6,16.6,16.6,16.6,21
20170201|2016-12-07 07:00,7,16.6,16.67,16.6,16.64,251
20170201|2016-12-07 07:30,7,16.64,16.65,16.64,16.64,8
20170201|2016-12-07 08:00,7,16.6,16.61,16.57,16.6,109
20170201|2016-12-07 08:30,7,16.55,16.63,16.5,16.6,1753
20170201|2016-12-07 09:00,7,16.6,16.6,16.42,16.42,2145
20170201|2016-12-07 09:30,7,16.43,16.55,16.42,16.43,1933
20170201|2016-12-07 10:00,7,16.43,16.55,16.41,16.48,1184
20170201|2016-12-07 10:30,7,16.48,16.5,16.43,16.45,541
20170201|2016-12-07 11:00,7,16.44,16.53,16.42,16.53,647
20170201|2016-12-07 11:30,7,16.53,16.55,16.48,16.52,806
20170201|2016-12-07 12:00,7,16.5,16.55,16.46,16.54,1305
20170201|2016-12-07 12:30,7,16.52,16.59,16.47,16.58,1523
20170201|2016-12-07 13:00,7,16.55,16.6,16.37,16.47,2220
20170201|2016-12-07 13:30,7,16.47,16.5,16.4,16.47,616
20170201|2016-12-07 14:00,7,16.46,16.55,16.43,16.5,1426
20170201|2016-12-07 14:30,7,16.52,16.66,16.49,16.58,2573
20170201|2016-12-07 15:00,7,16.6,16.68,16.55,16.65,1792
20170201|2016-12-07 15:30,8,16.64,16.64,16.55,16.6,283
20170201|2016-12-07 16:00,8,16.63,16.63,16.63,16.63,5
20170201|2016-12-07 16:30,8,16.6,16.64,16.6,16.63,11
20170201|2016-12-07 17:00,8,16.65,16.65,16.65,16.65,2
20170201|2016-12-07 17:30,8,16.62,16.62,16.6,16.62,8
20170201|2016-12-07 18:00,8,16.6,16.63,16.6,16.62,18
20170201|2016-12-07 18:30,8,16.63,16.63,16.62,16.62,8
20170201|2016-12-07 20:30,8,16.65,16.65,16.6,16.62,65
20170201|2016-12-07 21:00,8,16.6,16.6,16.6,16.6,7
20170201|2016-12-07 22:00,8,16.61,16.61,16.61,16.61,19
20170201|2016-12-07 22:30,8,16.6,16.61,16.6,16.6,21
20170201|2016-12-07 23:00,8,16.61,16.61,16.6,16.6,4
20170201|2016-12-07 23:30,8,16.6,16.62,16.6,16.61,55
20170201|2016-12-08 00:00,8,16.61,16.63,16.61,16.63,60
20170201|2016-12-08 01:30,8,16.65,16.65,16.65,16.65,23
20170201|2016-12-08 02:00,8,16.65,16.65,16.65,16.65,2
20170201|2016-12-08 02:30,8,16.6,16.65,16.57,16.6,193
20170201|2016-12-08 03:00,8,16.6,16.65,16.58,16.6,73
20170201|2016-12-08 03:30,8,16.6,16.62,16.57,16.6,78
20170201|2016-12-08 04:00,8,16.6,16.6,16.6,16.6,22
20170201|2016-12-08 04:30,8,16.57,16.57,16.55,16.56,6
20170201|2016-12-08 05:00,8,16.57,16.57,16.57,16.57,1
20170201|2016-12-08 05:30,8,16.58,16.58,16.58,16.58,15
20170201|2016-12-08 06:00,8,16.57,16.6,16.57,16.6,19
20170201|2016-12-08 06:30,8,16.57,16.69,16.55,16.62,243
20170201|2016-12-08 07:00,8,16.6,16.7,16.6,16.62,210
20170201|2016-12-08 07:30,8,16.65,16.69,16.6,16.64,270
20170201|2016-12-08 08:00,8,16.64,16.68,16.55,16.66,424
20170201|2016-12-08 08:30,8,16.65,16.8,16.55,16.8,2845
20170201|2016-12-08 09:00,8,16.79,16.81,16.68,16.7,1779
20170201|2016-12-08 09:30,8,16.72,16.72,16.58,16.59,1281
20170201|2016-12-08 10:00,8,16.59,16.69,16.52,16.65,1763
20170201|2016-12-08 10:30,8,16.68,16.77,16.65,16.74,699
20170201|2016-12-08 11:00,8,16.73,16.8,16.68,16.79,1252
20170201|2016-12-08 11:30,8,16.78,16.94,16.78,16.9,2133
20170201|2016-12-08 12:00,8,16.9,16.93,16.78,16.79,912
20170201|2016-12-08 12:30,8,16.8,16.92,16.76,16.88,902
20170201|2016-12-08 13:00,8,16.88,17,16.85,16.88,777
20170201|2016-12-08 13:30,8,16.88,16.89,16.69,16.7,1570
20170201|2016-12-08 14:00,8,16.67,16.75,16.62,16.69,865
20170201|2016-12-08 14:30,8,16.66,16.7,16.58,16.66,1737
20170201|2016-12-08 15:00,8,16.66,16.72,16.55,16.72,1854
20170201|2016-12-08 15:30,9,16.72,16.8,16.72,16.8,421
20170201|2016-12-08 16:00,9,16.77,16.77,16.74,16.74,76
20170201|2016-12-08 17:30,9,16.75,16.75,16.74,16.75,25
20170201|2016-12-08 18:00,9,16.74,16.75,16.74,16.74,33
20170201|2016-12-08 18:30,9,16.74,16.74,16.74,16.74,6
20170201|2016-12-08 19:00,9,16.74,16.74,16.74,16.74,24
20170201|2016-12-08 19:30,9,16.74,16.74,16.74,16.74,1
20170201|2016-12-08 20:00,9,16.75,16.75,16.75,16.75,20
20170201|2016-12-08 22:00,9,16.75,16.75,16.75,16.75,1
20170201|2016-12-08 23:00,9,16.7,16.7,16.7,16.7,8
20170201|2016-12-09 00:30,9,16.74,16.8,16.74,16.8,86
20170201|2016-12-09 01:00,9,16.81,16.84,16.8,16.84,43
20170201|2016-12-09 01:30,9,16.84,16.84,16.84,16.84,1
20170201|2016-12-09 02:00,9,16.83,16.85,16.8,16.85,80
20170201|2016-12-09 02:30,9,16.85,16.85,16.85,16.85,33
20170201|2016-12-09 03:00,9,16.85,16.85,16.85,16.85,16
20170201|2016-12-09 03:30,9,16.85,16.85,16.83,16.85,26
20170201|2016-12-09 04:30,9,16.83,16.85,16.82,16.82,7
20170201|2016-12-09 05:30,9,16.85,16.85,16.83,16.85,99
20170201|2016-12-09 06:00,9,16.8,16.83,16.8,16.8,143
20170201|2016-12-09 06:30,9,16.8,16.84,16.79,16.83,31
20170201|2016-12-09 07:00,9,16.83,16.83,16.75,16.75,104
20170201|2016-12-09 07:30,9,16.8,16.83,16.77,16.78,193
20170201|2016-12-09 08:00,9,16.75,16.77,16.6,16.73,886
20170201|2016-12-09 08:30,9,16.7,16.72,16.55,16.64,1576
20170201|2016-12-09 09:00,9,16.63,16.72,16.6,16.63,1437
20170201|2016-12-09 09:30,9,16.63,16.65,16.54,16.63,766
20170201|2016-12-09 10:00,9,16.65,16.7,16.57,16.68,815
20170201|2016-12-09 10:30,9,16.69,16.7,16.62,16.68,1352
20170201|2016-12-09 11:00,9,16.65,16.7,16.6,16.62,418
20170201|2016-12-09 11:30,9,16.6,16.65,16.57,16.65,880
20170201|2016-12-09 12:00,9,16.63,16.65,16.58,16.58,560
20170201|2016-12-09 12:30,9,16.59,16.6,16.51,16.6,1004
20170201|2016-12-09 13:00,9,16.6,16.6,16.5,16.54,682
20170201|2016-12-09 13:30,9,16.54,16.6,16.52,16.58,918
20170201|2016-12-09 14:00,9,16.58,16.65,16.55,16.6,1988
20170201|2016-12-09 14:30,9,16.6,16.65,16.5,16.55,3022
20170201|2016-12-09 15:00,9,16.54,16.55,16.4,16.4,2759
20170201|2016-12-11 17:00,12,16.43,16.45,16.35,16.39,119
20170201|2016-12-11 17:30,12,16.37,16.4,16.37,16.4,25
20170201|2016-12-11 18:00,12,16.4,16.4,16.4,16.4,12
20170201|2016-12-11 18:30,12,16.38,16.39,16.35,16.35,56
20170201|2016-12-11 19:00,12,16.35,16.35,16.35,16.35,13
20170201|2016-12-11 19:30,12,16.35,16.37,16.35,16.37,42
20170201|2016-12-11 20:00,12,16.4,16.44,16.4,16.44,34
20170201|2016-12-11 20:30,12,16.45,16.49,16.44,16.49,78
20170201|2016-12-11 21:00,12,16.47,16.52,16.45,16.5,172
20170201|2016-12-11 21:30,12,16.48,16.48,16.47,16.47,5
20170201|2016-12-11 22:00,12,16.47,16.47,16.47,16.47,1
20170201|2016-12-11 22:30,12,16.48,16.48,16.48,16.48,2
20170201|2016-12-11 23:00,12,16.47,16.47,16.47,16.47,10
20170201|2016-12-11 23:30,12,16.46,16.48,16.46,16.48,15
20170201|2016-12-12 00:30,12,16.45,16.45,16.45,16.45,3
20170201|2016-12-12 01:00,12,16.5,16.55,16.5,16.55,4
20170201|2016-12-12 01:30,12,16.5,16.51,16.45,16.5,23
20170201|2016-12-12 02:00,12,16.48,16.48,16.37,16.38,238
20170201|2016-12-12 02:30,12,16.37,16.42,16.35,16.4,95
20170201|2016-12-12 03:00,12,16.45,16.5,16.42,16.5,62
20170201|2016-12-12 03:30,12,16.45,16.48,16.45,16.48,21
20170201|2016-12-12 04:00,12,16.48,16.48,16.47,16.47,45
20170201|2016-12-12 04:30,12,16.45,16.48,16.42,16.43,69
20170201|2016-12-12 05:00,12,16.45,16.45,16.45,16.45,16
20170201|2016-12-12 05:30,12,16.45,16.45,16.38,16.38,56
20170201|2016-12-12 06:00,12,16.4,16.4,16.4,16.4,17
20170201|2016-12-12 06:30,12,16.4,16.44,16.4,16.44,42
20170201|2016-12-12 07:00,12,16.42,16.48,16.42,16.45,143
20170201|2016-12-12 07:30,12,16.47,16.48,16.47,16.47,3
20170201|2016-12-12 08:00,12,16.48,16.54,16.48,16.54,189
20170201|2016-12-12 08:30,12,16.51,16.63,16.5,16.61,2308
20170201|2016-12-12 09:00,12,16.6,16.79,16.56,16.75,2752
20170201|2016-12-12 09:30,12,16.78,16.78,16.7,16.75,693
20170201|2016-12-12 10:00,12,16.75,16.75,16.6,16.68,1260
20170201|2016-12-12 10:30,12,16.66,16.73,16.63,16.65,2074
20170201|2016-12-12 11:00,12,16.65,16.73,16.6,16.6,1327
20170201|2016-12-12 11:30,12,16.63,16.65,16.55,16.63,424
20170201|2016-12-12 12:00,12,16.63,16.64,16.55,16.63,447
20170201|2016-12-12 12:30,12,16.63,16.68,16.55,16.59,607
20170201|2016-12-12 13:00,12,16.55,16.6,16.55,16.58,217
20170201|2016-12-12 13:30,12,16.58,16.6,16.53,16.55,382
20170201|2016-12-12 14:00,12,16.55,16.68,16.55,16.66,743
20170201|2016-12-12 14:30,12,16.67,16.75,16.57,16.62,1520
20170201|2016-12-12 15:00,12,16.61,16.75,16.55,16.74,2187
20170201|2016-12-12 15:30,13,16.74,16.77,16.67,16.75,801
20170201|2016-12-12 16:00,13,16.72,16.73,16.7,16.71,41
20170201|2016-12-12 16:30,13,16.72,16.73,16.7,16.7,16
20170201|2016-12-12 17:00,13,16.71,16.74,16.68,16.72,108
20170201|2016-12-12 17:30,13,16.72,16.72,16.72,16.72,4
20170201|2016-12-12 18:00,13,16.7,16.7,16.7,16.7,9
20170201|2016-12-12 19:30,13,16.69,16.69,16.69,16.69,1
20170201|2016-12-12 20:00,13,16.7,16.7,16.7,16.7,2
20170201|2016-12-12 21:30,13,16.7,16.7,16.7,16.7,1
20170201|2016-12-12 23:30,13,16.7,16.7,16.7,16.7,2
20170201|2016-12-13 02:00,13,16.65,16.67,16.6,16.65,63
20170201|2016-12-13 02:30,13,16.65,16.65,16.6,16.63,81
20170201|2016-12-13 03:00,13,16.65,16.65,16.6,16.63,65
20170201|2016-12-13 03:30,13,16.63,16.65,16.63,16.65,30
20170201|2016-12-13 04:00,13,16.66,16.66,16.62,16.65,41
20170201|2016-12-13 04:30,13,16.65,16.65,16.62,16.65,27
20170201|2016-12-13 05:00,13,16.6,16.6,16.58,16.6,83
20170201|2016-12-13 05:30,13,16.63,16.63,16.63,16.63,18
20170201|2016-12-13 06:00,13,16.65,16.65,16.63,16.63,3
20170201|2016-12-13 06:30,13,16.6,16.63,16.58,16.63,44
20170201|2016-12-13 07:00,13,16.63,16.65,16.63,16.63,117
20170201|2016-12-13 07:30,13,16.65,16.7,16.61,16.61,76
20170201|2016-12-13 08:00,13,16.61,16.65,16.57,16.58,188
20170201|2016-12-13 08:30,13,16.6,16.8,16.53,16.66,2702
20170201|2016-12-13 09:00,13,16.66,16.73,16.61,16.7,2028
20170201|2016-12-13 09:30,13,16.7,16.75,16.65,16.7,1524
20170201|2016-12-13 10:00,13,16.68,16.74,16.68,16.74,784
20170201|2016-12-13 10:30,13,16.74,16.8,16.72,16.74,2199
20170201|2016-12-13 11:00,13,16.75,16.9,16.74,16.82,2839
20170201|2016-12-13 11:30,13,16.83,16.9,16.8,16.87,824
20170201|2016-12-13 12:00,13,16.87,16.93,16.81,16.87,1311
20170201|2016-12-13 12:30,13,16.9,17.02,16.88,16.93,2574
20170201|2016-12-13 13:00,13,16.91,16.94,16.8,16.85,1246
20170201|2016-12-13 13:30,13,16.85,16.88,16.75,16.86,2082
20170201|2016-12-13 14:00,13,16.87,16.9,16.7,16.73,1530
20170201|2016-12-13 14:30,13,16.73,16.8,16.65,16.78,2380
20170201|2016-12-13 15:00,13,16.78,16.85,16.74,16.74,2552
20170201|2016-12-13 15:30,14,16.74,16.77,16.7,16.7,143
20170201|2016-12-13 16:00,14,16.72,16.75,16.72,16.75,18
20170201|2016-12-13 16:30,14,16.76,16.84,16.76,16.81,73
20170201|2016-12-13 17:00,14,16.78,16.78,16.78,16.78,2
20170201|2016-12-13 18:00,14,16.77,16.77,16.77,16.77,1
20170201|2016-12-13 19:00,14,16.8,16.8,16.77,16.8,10
20170201|2016-12-13 19:30,14,16.81,16.85,16.8,16.8,10
20170201|2016-12-13 20:30,14,16.8,16.8,16.79,16.79,57
20170201|2016-12-13 21:00,14,16.8,16.8,16.79,16.8,26
20170201|2016-12-13 21:30,14,16.8,16.8,16.8,16.8,2
20170201|2016-12-13 23:00,14,16.8,16.8,16.8,16.8,1
20170201|2016-12-13 23:30,14,16.8,16.81,16.8,16.81,25
20170201|2016-12-14 00:00,14,16.81,16.84,16.8,16.82,17
20170201|2016-12-14 01:30,14,16.85,16.85,16.85,16.85,39
20170201|2016-12-14 02:00,14,16.85,16.85,16.82,16.85,24
20170201|2016-12-14 02:30,14,16.8,16.85,16.8,16.8,38
20170201|2016-12-14 03:00,14,16.77,16.8,16.77,16.77,23
20170201|2016-12-14 03:30,14,16.77,16.85,16.75,16.85,197
20170201|2016-12-14 04:00,14,16.85,16.86,16.83,16.83,27
20170201|2016-12-14 04:30,14,16.8,16.83,16.8,16.82,61
20170201|2016-12-14 05:00,14,16.82,16.88,16.8,16.87,149
20170201|2016-12-14 05:30,14,16.85,16.87,16.82,16.85,125
20170201|2016-12-14 06:00,14,16.85,16.87,16.84,16.85,79
20170201|2016-12-14 06:30,14,16.87,16.87,16.87,16.87,1
20170201|2016-12-14 07:00,14,16.87,16.95,16.87,16.91,299
20170201|2016-12-14 07:30,14,16.92,16.97,16.85,16.85,587
20170201|2016-12-14 08:00,14,16.86,16.93,16.86,16.9,478
20170201|2016-12-14 08:30,14,16.9,16.92,16.8,16.86,2016
20170201|2016-12-14 09:00,14,16.85,16.89,16.7,16.73,2201
20170201|2016-12-14 09:30,14,16.71,16.73,16.48,16.57,2980
20170201|2016-12-14 10:00,14,16.58,16.65,16.55,16.63,649
20170201|2016-12-14 10:30,14,16.63,16.67,16.55,16.57,1007
20170201|2016-12-14 11:00,14,16.58,16.68,16.52,16.6,685
20170201|2016-12-14 11:30,14,16.63,16.7,16.6,16.7,477
20170201|2016-12-14 12:00,14,16.68,16.73,16.6,16.6,845
20170201|2016-12-14 12:30,14,16.63,16.65,16.55,16.64,397
20170201|2016-12-14 13:00,14,16.63,16.75,16.43,16.74,2961
20170201|2016-12-14 13:30,14,16.75,16.76,16.45,16.61,2749
20170201|2016-12-14 14:00,14,16.63,16.83,16.55,16.65,3586
20170201|2016-12-14 14:30,14,16.65,16.75,16.47,16.7,3519
20170201|2016-12-14 15:00,14,16.68,16.7,16.5,16.54,2875
20170201|2016-12-14 15:30,15,16.55,16.61,16.5,16.55,133
20170201|2016-12-14 16:30,15,16.6,16.61,16.59,16.59,6
20170201|2016-12-14 17:00,15,16.65,16.65,16.65,16.65,10
20170201|2016-12-14 17:30,15,16.65,16.65,16.56,16.58,70
20170201|2016-12-14 18:00,15,16.55,16.55,16.5,16.5,5
20170201|2016-12-14 18:30,15,16.55,16.55,16.53,16.53,8
20170201|2016-12-14 19:00,15,16.5,16.52,16.5,16.5,76
20170201|2016-12-14 19:30,15,16.52,16.53,16.5,16.5,37
20170201|2016-12-14 20:00,15,16.55,16.55,16.55,16.55,15
20170201|2016-12-14 21:00,15,16.55,16.57,16.55,16.55,25
20170201|2016-12-14 21:30,15,16.55,16.55,16.54,16.54,3
20170201|2016-12-14 22:00,15,16.5,16.5,16.5,16.5,9
20170201|2016-12-14 22:30,15,16.53,16.53,16.53,16.53,3
20170201|2016-12-14 23:00,15,16.5,16.5,16.5,16.5,1
20170201|2016-12-15 00:00,15,16.5,16.5,16.47,16.47,10
20170201|2016-12-15 00:30,15,16.5,16.5,16.5,16.5,1
20170201|2016-12-15 01:00,15,16.5,16.5,16.5,16.5,24
20170201|2016-12-15 01:30,15,16.5,16.53,16.45,16.52,181
20170201|2016-12-15 02:00,15,16.52,16.55,16.5,16.55,201
20170201|2016-12-15 02:30,15,16.55,16.56,16.54,16.55,35
20170201|2016-12-15 03:00,15,16.55,16.55,16.55,16.55,9
20170201|2016-12-15 03:30,15,16.54,16.54,16.54,16.54,2
20170201|2016-12-15 04:00,15,16.55,16.56,16.49,16.54,90
20170201|2016-12-15 04:30,15,16.5,16.52,16.5,16.5,38
20170201|2016-12-15 05:00,15,16.45,16.45,16.44,16.45,23
20170201|2016-12-15 05:30,15,16.45,16.52,16.45,16.52,25
20170201|2016-12-15 06:00,15,16.55,16.6,16.55,16.6,101
20170201|2016-12-15 06:30,15,16.56,16.6,16.52,16.55,90
20170201|2016-12-15 07:00,15,16.6,16.6,16.5,16.54,99
20170201|2016-12-15 07:30,15,16.5,16.53,16.45,16.49,168
20170201|2016-12-15 08:00,15,16.48,16.53,16.46,16.48,191
20170201|2016-12-15 08:30,15,16.5,16.55,16.39,16.41,2767
20170201|2016-12-15 09:00,15,16.4,16.5,16.36,16.42,2745
20170201|2016-12-15 09:30,15,16.43,16.52,16.37,16.46,1125
20170201|2016-12-15 10:00,15,16.46,16.47,16.35,16.42,4907
20170201|2016-12-15 10:30,15,16.44,16.48,16.35,16.4,2755
20170201|2016-12-15 11:00,15,16.41,16.59,16.41,16.57,1252
20170201|2016-12-15 11:30,15,16.6,16.6,16.45,16.46,2058
20170201|2016-12-15 12:00,15,16.46,16.5,16.42,16.47,1482
20170201|2016-12-15 12:30,15,16.45,16.6,16.45,16.58,2543
20170201|2016-12-15 13:00,15,16.57,16.6,16.52,16.54,1549
20170201|2016-12-15 13:30,15,16.53,16.55,16.47,16.53,1043
20170201|2016-12-15 14:00,15,16.53,16.53,16.46,16.51,795
20170201|2016-12-15 14:30,15,16.5,16.54,16.45,16.45,1300
20170201|2016-12-15 15:00,15,16.45,16.5,16.35,16.42,2882
20170201|2016-12-15 15:30,16,16.44,16.45,16.4,16.45,155
20170201|2016-12-15 16:00,16,16.45,16.45,16.41,16.41,34
20170201|2016-12-15 16:30,16,16.43,16.43,16.39,16.43,34
20170201|2016-12-15 17:30,16,16.45,16.45,16.45,16.45,1
20170201|2016-12-15 18:30,16,16.43,16.45,16.42,16.42,8
20170201|2016-12-15 19:00,16,16.4,16.4,16.4,16.4,1
20170201|2016-12-15 19:30,16,16.4,16.4,16.4,16.4,2
20170201|2016-12-15 21:30,16,16.43,16.43,16.43,16.43,2
20170201|2016-12-15 22:00,16,16.44,16.45,16.44,16.45,12
20170201|2016-12-15 23:30,16,16.42,16.42,16.42,16.42,20
20170201|2016-12-16 00:00,16,16.4,16.45,16.4,16.45,4
20170201|2016-12-16 01:30,16,16.42,16.44,16.42,16.44,31
20170201|2016-12-16 02:00,16,16.4,16.49,16.4,16.44,32
20170201|2016-12-16 02:30,16,16.43,16.45,16.4,16.42,72
20170201|2016-12-16 03:00,16,16.42,16.43,16.4,16.42,15
20170201|2016-12-16 03:30,16,16.42,16.47,16.42,16.45,76
20170201|2016-12-16 04:00,16,16.5,16.5,16.43,16.45,51
20170201|2016-12-16 04:30,16,16.43,16.48,16.4,16.4,110
20170201|2016-12-16 05:00,16,16.4,16.45,16.4,16.43,61
20170201|2016-12-16 05:30,16,16.43,16.5,16.4,16.4,153
20170201|2016-12-16 06:00,16,16.42,16.5,16.39,16.42,410
20170201|2016-12-16 06:30,16,16.42,16.51,16.4,16.5,491
20170201|2016-12-16 07:00,16,16.46,16.55,16.45,16.5,483
20170201|2016-12-16 07:30,16,16.5,16.55,16.47,16.48,244
20170201|2016-12-16 08:00,16,16.5,16.55,16.45,16.45,553
20170201|2016-12-16 08:30,16,16.45,16.55,16.35,16.4,5064
20170201|2016-12-16 09:00,16,16.38,16.44,16.35,16.4,2817
20170201|2016-12-16 09:30,16,16.35,16.4,16.32,16.33,3027
20170201|2016-12-16 10:00,16,16.32,16.45,16.31,16.42,2839
20170201|2016-12-16 10:30,16,16.42,16.45,16.33,16.39,1676
20170201|2016-12-16 11:00,16,16.39,16.5,16.35,16.46,1614
20170201|2016-12-16 11:30,16,16.48,16.55,16.4,16.48,1308
20170201|2016-12-16 12:00,16,16.48,16.63,16.45,16.63,3690
20170201|2016-12-16 12:30,16,16.63,16.67,16.5,16.57,4718
20170201|2016-12-16 13:00,16,16.58,16.62,16.5,16.58,1939
20170201|2016-12-16 13:30,16,16.6,16.6,16.45,16.48,1448
20170201|2016-12-16 14:00,16,16.48,16.55,16.45,16.52,2863
20170201|2016-12-16 14:30,16,16.51,16.54,16.45,16.48,5136
20170201|2016-12-16 15:00,16,16.48,16.49,16.35,16.38,2515
20170201|2016-12-18 17:00,19,16.42,16.42,16.35,16.4,28
20170201|2016-12-18 17:30,19,16.4,16.4,16.37,16.39,11
20170201|2016-12-18 18:30,19,16.4,16.4,16.38,16.4,14
20170201|2016-12-18 19:00,19,16.4,16.4,16.4,16.4,1
20170201|2016-12-18 22:00,19,16.4,16.4,16.38,16.4,8
20170201|2016-12-19 00:00,19,16.41,16.41,16.4,16.4,9
20170201|2016-12-19 00:30,19,16.39,16.4,16.39,16.4,2
20170201|2016-12-19 01:00,19,16.4,16.42,16.4,16.4,26
20170201|2016-12-19 01:30,19,16.35,16.4,16.35,16.35,31
20170201|2016-12-19 02:00,19,16.35,16.35,16.33,16.35,86
20170201|2016-12-19 02:30,19,16.3,16.33,16.28,16.31,266
20170201|2016-12-19 03:00,19,16.3,16.32,16.25,16.25,86
20170201|2016-12-19 03:30,19,16.28,16.3,16.25,16.25,178
20170201|2016-12-19 04:00,19,16.25,16.28,16.25,16.27,28
20170201|2016-12-19 04:30,19,16.27,16.28,16.25,16.28,10
20170201|2016-12-19 05:00,19,16.27,16.27,16.25,16.25,7
20170201|2016-12-19 05:30,19,16.27,16.28,16.27,16.28,13
20170201|2016-12-19 06:00,19,16.27,16.27,16.27,16.27,1
20170201|2016-12-19 06:30,19,16.3,16.3,16.27,16.27,22
20170201|2016-12-19 07:00,19,16.27,16.3,16.26,16.29,562
20170201|2016-12-19 07:30,19,16.29,16.3,16.25,16.28,586
20170201|2016-12-19 08:00,19,16.26,16.3,16.25,16.27,1018
20170201|2016-12-19 08:30,19,16.28,16.3,16.1,16.14,3942
20170201|2016-12-19 09:00,19,16.12,16.19,16.09,16.12,2528
20170201|2016-12-19 09:30,19,16.13,16.17,16.09,16.11,2075
20170201|2016-12-19 10:00,19,16.12,16.16,16.05,16.14,2340
20170201|2016-12-19 10:30,19,16.14,16.15,16.09,16.14,858
20170201|2016-12-19 11:00,19,16.15,16.15,16.05,16.08,926
20170201|2016-12-19 11:30,19,16.07,16.08,16.01,16.07,1305
20170201|2016-12-19 12:00,19,16.07,16.1,16.05,16.08,420
20170201|2016-12-19 12:30,19,16.08,16.1,16,16.03,1296
20170201|2016-12-19 13:00,19,16.03,16.1,16,16.07,629
20170201|2016-12-19 13:30,19,16.07,16.11,16.05,16.08,830
20170201|2016-12-19 14:00,19,16.08,16.15,16.05,16.14,1092
20170201|2016-12-19 14:30,19,16.14,16.14,16,16.04,3297
20170201|2016-12-19 15:00,19,16.04,16.05,15.95,16,1929
20170201|2016-12-19 15:30,20,16,16,15.95,16,112
20170201|2016-12-19 16:00,20,16,16,15.99,15.99,11
20170201|2016-12-19 16:30,20,16,16,16,16,1
20170201|2016-12-19 17:00,20,16,16,15.95,15.95,37
20170201|2016-12-19 17:30,20,15.98,15.98,15.98,15.98,14
20170201|2016-12-19 18:00,20,16,16,15.95,16,42
20170201|2016-12-19 18:30,20,16.02,16.02,16.02,16.02,1
20170201|2016-12-19 19:30,20,16,16,16,16,8
20170201|2016-12-19 20:00,20,16.02,16.02,16.02,16.02,1
20170201|2016-12-19 20:30,20,16.05,16.05,16.02,16.03,8
20170201|2016-12-19 21:00,20,16.05,16.05,16.04,16.04,6
20170201|2016-12-19 22:00,20,16,16,16,16,1
20170201|2016-12-19 22:30,20,16,16,16,16,1
20170201|2016-12-19 23:30,20,16,16,16,16,9
20170201|2016-12-20 02:00,20,15.98,16,15.95,15.95,108
20170201|2016-12-20 02:30,20,15.95,16,15.91,15.98,71
20170201|2016-12-20 03:00,20,16,16.02,15.97,16.01,149
20170201|2016-12-20 03:30,20,16,16.02,16,16.02,37
20170201|2016-12-20 04:00,20,16,16.01,16,16.01,20
20170201|2016-12-20 04:30,20,16,16.03,16,16.03,29
20170201|2016-12-20 05:00,20,16.04,16.04,16,16,18
20170201|2016-12-20 05:30,20,16,16.03,16,16,63
20170201|2016-12-20 06:00,20,16,16.03,15.98,16.01,285
20170201|2016-12-20 06:30,20,16.02,16.03,15.97,15.97,121
20170201|2016-12-20 07:00,20,15.97,16.04,15.97,16,799
20170201|2016-12-20 07:30,20,16,16.07,16,16,415
20170201|2016-12-20 08:00,20,16.02,16.03,15.95,15.99,372
20170201|2016-12-20 08:30,20,15.96,15.99,15.85,15.94,2195
20170201|2016-12-20 09:00,20,15.94,15.97,15.89,15.93,945
20170201|2016-12-20 09:30,20,15.9,15.94,15.85,15.89,607
20170201|2016-12-20 10:00,20,15.88,15.93,15.85,15.92,1145
20170201|2016-12-20 10:30,20,15.95,15.97,15.9,15.95,610
20170201|2016-12-20 11:00,20,15.9,15.97,15.9,15.94,741
20170201|2016-12-20 11:30,20,15.94,15.95,15.85,15.87,1521
20170201|2016-12-20 12:00,20,15.89,15.95,15.85,15.88,914
20170201|2016-12-20 12:30,20,15.88,15.9,15.8,15.82,2966
20170201|2016-12-20 13:00,20,15.82,15.83,15.75,15.79,2457
20170201|2016-12-20 13:30,20,15.79,15.88,15.75,15.84,1739
20170201|2016-12-20 14:00,20,15.84,15.9,15.8,15.83,1523
20170201|2016-12-20 14:30,20,15.83,15.9,15.8,15.85,2647
20170201|2016-12-20 15:00,20,15.85,15.85,15.73,15.76,3742
20170201|2016-12-20 15:30,21,15.75,15.75,15.68,15.7,557
20170201|2016-12-20 16:00,21,15.7,15.77,15.7,15.74,106
20170201|2016-12-20 16:30,21,15.75,15.75,15.74,15.75,4
20170201|2016-12-20 17:00,21,15.75,15.77,15.74,15.75,43
20170201|2016-12-20 17:30,21,15.77,15.79,15.75,15.79,34
20170201|2016-12-20 18:30,21,15.75,15.75,15.75,15.75,8
20170201|2016-12-20 19:00,21,15.75,15.77,15.75,15.75,12
20170201|2016-12-20 19:30,21,15.75,15.75,15.75,15.75,5
20170201|2016-12-20 20:00,21,15.75,15.75,15.72,15.75,23
20170201|2016-12-20 20:30,21,15.75,15.8,15.75,15.8,39
20170201|2016-12-20 22:00,21,15.75,15.75,15.75,15.75,9
20170201|2016-12-20 22:30,21,15.8,15.8,15.79,15.8,37
20170201|2016-12-20 23:00,21,15.8,15.8,15.8,15.8,64
20170201|2016-12-20 23:30,21,15.8,15.8,15.8,15.8,3
20170201|2016-12-21 00:00,21,15.8,15.81,15.77,15.77,75
20170201|2016-12-21 01:00,21,15.8,15.82,15.77,15.81,214
20170201|2016-12-21 01:30,21,15.8,15.8,15.8,15.8,3
20170201|2016-12-21 02:00,21,15.8,15.8,15.78,15.8,413
20170201|2016-12-21 02:30,21,15.8,15.81,15.78,15.8,157
20170201|2016-12-21 03:00,21,15.8,15.81,15.79,15.8,31
20170201|2016-12-21 03:30,21,15.8,15.81,15.76,15.79,67
20170201|2016-12-21 04:00,21,15.78,15.8,15.78,15.78,12
20170201|2016-12-21 04:30,21,15.79,15.8,15.78,15.78,54
20170201|2016-12-21 05:00,21,15.78,15.85,15.78,15.83,84
20170201|2016-12-21 05:30,21,15.83,15.83,15.8,15.8,13
20170201|2016-12-21 06:00,21,15.83,15.83,15.77,15.8,259
20170201|2016-12-21 06:30,21,15.76,15.78,15.75,15.75,120
20170201|2016-12-21 07:00,21,15.77,15.8,15.74,15.75,239
20170201|2016-12-21 07:30,21,15.75,15.75,15.68,15.72,254
20170201|2016-12-21 08:00,21,15.72,15.75,15.67,15.74,584
20170201|2016-12-21 08:30,21,15.7,15.74,15.58,15.63,5257
20170201|2016-12-21 09:00,21,15.63,15.73,15.6,15.64,3085
20170201|2016-12-21 09:30,21,15.65,15.8,15.63,15.77,2246
20170201|2016-12-21 10:00,21,15.8,15.8,15.7,15.74,1044
20170201|2016-12-21 10:30,21,15.74,15.75,15.7,15.75,936
20170201|2016-12-21 11:00,21,15.7,15.77,15.7,15.74,1013
20170201|2016-12-21 11:30,21,15.74,15.74,15.65,15.68,898
20170201|2016-12-21 12:00,21,15.69,15.75,15.65,15.71,1064
20170201|2016-12-21 12:30,21,15.72,15.75,15.65,15.68,1348
20170201|2016-12-21 13:00,21,15.68,15.7,15.6,15.68,1602
20170201|2016-12-21 13:30,21,15.67,15.7,15.65,15.67,515
20170201|2016-12-21 14:00,21,15.68,15.7,15.63,15.67,2553
20170201|2016-12-21 14:30,21,15.68,15.75,15.6,15.65,4353
20170201|2016-12-21 15:00,21,15.64,15.7,15.55,15.66,5949
20170201|2016-12-21 15:30,22,15.7,15.7,15.65,15.7,158
20170201|2016-12-21 16:00,22,15.68,15.68,15.67,15.67,18
20170201|2016-12-21 16:30,22,15.7,15.72,15.68,15.68,148
20170201|2016-12-21 17:00,22,15.68,15.7,15.65,15.68,9
20170201|2016-12-21 17:30,22,15.65,15.7,15.65,15.67,5
20170201|2016-12-21 18:00,22,15.67,15.68,15.67,15.67,5
20170201|2016-12-21 18:30,22,15.67,15.68,15.67,15.67,5
20170201|2016-12-21 19:00,22,15.68,15.68,15.67,15.67,3
20170201|2016-12-21 19:30,22,15.65,15.68,15.65,15.68,4
20170201|2016-12-21 20:00,22,15.67,15.7,15.67,15.7,64
20170201|2016-12-21 20:30,22,15.72,15.73,15.7,15.7,8
20170201|2016-12-21 21:00,22,15.7,15.7,15.7,15.7,18
20170201|2016-12-21 21:30,22,15.75,15.77,15.73,15.77,123
20170201|2016-12-21 22:00,22,15.77,15.8,15.75,15.77,66
20170201|2016-12-21 22:30,22,15.77,15.78,15.75,15.78,55
20170201|2016-12-21 23:00,22,15.78,15.78,15.73,15.75,16
20170201|2016-12-21 23:30,22,15.73,15.75,15.73,15.75,4
20170201|2016-12-22 00:00,22,15.75,15.75,15.73,15.73,2
20170201|2016-12-22 00:30,22,15.75,15.75,15.7,15.73,166
20170201|2016-12-22 01:00,22,15.74,15.74,15.74,15.74,15
20170201|2016-12-22 01:30,22,15.74,15.75,15.74,15.75,66
20170201|2016-12-22 02:00,22,15.73,15.73,15.73,15.73,5
20170201|2016-12-22 02:30,22,15.75,15.75,15.73,15.73,10
20170201|2016-12-22 03:00,22,15.72,15.73,15.7,15.7,53
20170201|2016-12-22 03:30,22,15.73,15.73,15.71,15.71,46
20170201|2016-12-22 04:00,22,15.75,15.78,15.72,15.72,28
20170201|2016-12-22 04:30,22,15.75,15.75,15.73,15.73,6
20170201|2016-12-22 05:00,22,15.74,15.75,15.74,15.75,13
20170201|2016-12-22 05:30,22,15.75,15.75,15.75,15.75,2
20170201|2016-12-22 06:00,22,15.73,15.75,15.73,15.75,24
20170201|2016-12-22 06:30,22,15.71,15.72,15.62,15.67,186
20170201|2016-12-22 07:00,22,15.67,15.7,15.6,15.68,126
20170201|2016-12-22 07:30,22,15.67,15.7,15.63,15.68,397
20170201|2016-12-22 08:00,22,15.65,15.7,15.64,15.65,253
20170201|2016-12-22 08:30,22,15.66,15.75,15.65,15.67,2308
20170201|2016-12-22 09:00,22,15.69,15.72,15.65,15.69,980
20170201|2016-12-22 09:30,22,15.7,15.72,15.65,15.68,899
20170201|2016-12-22 10:00,22,15.7,15.75,15.65,15.72,1687
20170201|2016-12-22 10:30,22,15.74,15.8,15.7,15.76,2463
20170201|2016-12-22 11:00,22,15.76,15.8,15.73,15.76,1126
20170201|2016-12-22 11:30,22,15.76,15.77,15.7,15.7,1221
20170201|2016-12-22 12:00,22,15.73,15.77,15.7,15.76,623
20170201|2016-12-22 12:30,22,15.76,15.77,15.7,15.75,1257
20170201|2016-12-22 13:00,22,15.72,15.83,15.7,15.78,1795
20170201|2016-12-22 13:30,22,15.78,15.85,15.75,15.79,2483
20170201|2016-12-22 14:00,22,15.79,15.98,15.75,15.95,3713
20170201|2016-12-22 14:30,22,15.96,16.05,15.95,15.98,4451
20170201|2016-12-22 15:00,22,15.98,16.05,15.9,16,6251
20170201|2016-12-22 15:30,23,15.97,16.05,15.97,16,361
20170201|2016-12-22 16:00,23,16.03,16.03,16,16.02,49
20170201|2016-12-22 16:30,23,16.02,16.09,16,16.05,183
20170201|2016-12-22 17:00,23,16.03,16.05,16,16,146
20170201|2016-12-22 17:30,23,16,16.03,16,16,10
20170201|2016-12-22 18:30,23,15.98,16.02,15.98,16,11
20170201|2016-12-22 19:30,23,16,16,16,16,13
20170201|2016-12-22 20:30,23,16,16,16,16,5
20170201|2016-12-22 21:00,23,16,16,16,16,2
20170201|2016-12-22 22:30,23,15.95,15.98,15.95,15.98,13
20170201|2016-12-22 23:00,23,15.99,15.99,15.98,15.98,4
20170201|2016-12-23 01:30,23,15.97,15.97,15.97,15.97,1
20170201|2016-12-23 02:00,23,15.95,15.99,15.95,15.97,81
20170201|2016-12-23 02:30,23,15.95,15.97,15.95,15.97,15
20170201|2016-12-23 03:00,23,16,16,15.95,15.97,22
20170201|2016-12-23 03:30,23,15.95,15.97,15.95,15.97,5
20170201|2016-12-23 04:00,23,15.95,15.97,15.95,15.97,4
20170201|2016-12-23 04:30,23,15.97,16,15.97,15.97,19
20170201|2016-12-23 05:00,23,15.97,15.99,15.95,15.97,23
20170201|2016-12-23 05:30,23,15.99,16.05,15.99,15.99,86
20170201|2016-12-23 06:00,23,16,16.05,15.98,16.03,96
20170201|2016-12-23 06:30,23,16.05,16.1,16.05,16.08,52
20170201|2016-12-23 07:00,23,16.05,16.1,16.05,16.05,171
20170201|2016-12-23 07:30,23,16.08,16.1,16.08,16.1,40
20170201|2016-12-23 08:00,23,16.08,16.1,16.02,16.03,194
20170201|2016-12-23 08:30,23,16.03,16.1,15.95,15.98,2565
20170201|2016-12-23 09:00,23,15.98,16,15.95,15.95,504
20170201|2016-12-23 09:30,23,15.98,16,15.9,15.95,2210
20170201|2016-12-23 10:00,23,15.95,16.05,15.95,16.01,834
20170201|2016-12-23 10:30,23,16,16.05,15.95,15.98,821
20170201|2016-12-23 11:00,23,15.98,16.03,15.98,16,930
20170201|2016-12-23 11:30,23,16.03,16.1,16,16.06,1443
20170201|2016-12-23 12:00,23,16.08,16.08,16,16.04,550
20170201|2016-12-23 12:30,23,16.03,16.05,16,16.04,395
20170201|2016-12-23 13:00,23,16.01,16.05,15.95,16,1154
20170201|2016-12-23 13:30,23,16,16,15.85,15.91,2416
20170201|2016-12-23 14:00,23,15.93,16,15.9,15.96,928
20170201|2016-12-23 14:30,23,15.95,15.97,15.9,15.92,1720
20170201|2016-12-23 15:00,23,15.9,16.1,15.85,16.01,9274
20170201|2016-12-26 17:00,27,15.95,16,15.95,15.97,65
20170201|2016-12-26 17:30,27,15.97,15.97,15.95,15.95,10
20170201|2016-12-26 18:00,27,15.95,15.97,15.94,15.95,56
20170201|2016-12-26 18:30,27,15.95,15.95,15.95,15.95,8
20170201|2016-12-26 19:00,27,15.95,15.96,15.95,15.96,9
20170201|2016-12-26 19:30,27,15.96,16,15.95,15.96,11
20170201|2016-12-26 20:00,27,15.95,15.95,15.95,15.95,13
20170201|2016-12-26 20:30,27,15.96,15.96,15.95,15.95,3
20170201|2016-12-26 21:30,27,15.95,15.95,15.95,15.95,1
20170201|2016-12-26 22:30,27,15.98,15.98,15.98,15.98,10
20170201|2016-12-26 23:00,27,15.95,15.97,15.95,15.95,6
20170201|2016-12-26 23:30,27,15.95,16,15.95,16,8
20170201|2016-12-27 00:00,27,15.95,15.95,15.95,15.95,3
20170201|2016-12-27 01:00,27,15.95,15.95,15.92,15.93,69
20170201|2016-12-27 01:30,27,15.92,15.92,15.92,15.92,2
20170201|2016-12-27 03:00,27,15.95,15.95,15.95,15.95,28
20170201|2016-12-27 03:30,27,15.95,15.97,15.95,15.97,6
20170201|2016-12-27 04:00,27,15.97,15.97,15.97,15.97,1
20170201|2016-12-27 04:30,27,15.95,15.97,15.95,15.97,51
20170201|2016-12-27 05:00,27,15.95,15.95,15.94,15.95,31
20170201|2016-12-27 07:00,27,15.95,15.95,15.9,15.94,18
20170201|2016-12-27 07:30,27,15.95,15.95,15.9,15.94,36
20170201|2016-12-27 08:00,27,15.95,15.95,15.9,15.9,90
20170201|2016-12-27 08:30,27,15.95,15.97,15.85,15.87,3362
20170201|2016-12-27 09:00,27,15.88,15.95,15.85,15.91,1018
20170201|2016-12-27 09:30,27,15.92,15.95,15.85,15.9,1581
20170201|2016-12-27 10:00,27,15.91,15.92,15.85,15.87,823
20170201|2016-12-27 10:30,27,15.87,15.9,15.8,15.87,1807
20170201|2016-12-27 11:00,27,15.87,15.9,15.8,15.86,1260
20170201|2016-12-27 11:30,27,15.86,15.87,15.8,15.85,664
20170201|2016-12-27 12:00,27,15.83,15.85,15.78,15.79,1179
20170201|2016-12-27 12:30,27,15.75,15.8,15.75,15.79,427
20170201|2016-12-27 13:00,27,15.78,15.85,15.75,15.8,1520
20170201|2016-12-27 13:30,27,15.8,15.8,15.75,15.75,520
20170201|2016-12-27 14:00,27,15.75,15.8,15.75,15.79,626
20170201|2016-12-27 14:30,27,15.78,15.8,15.75,15.8,2743
20170201|2016-12-27 15:00,27,15.79,15.85,15.7,15.8,6981
20170201|2016-12-27 15:30,28,15.8,15.85,15.8,15.85,570
20170201|2016-12-27 16:00,28,15.83,15.83,15.83,15.83,91
20170201|2016-12-27 16:30,28,15.83,15.83,15.83,15.83,7
20170201|2016-12-27 17:00,28,15.83,15.83,15.82,15.82,21
20170201|2016-12-27 17:30,28,15.81,15.82,15.8,15.8,255
20170201|2016-12-27 18:00,28,15.82,15.85,15.82,15.83,156
20170201|2016-12-27 18:30,28,15.85,15.85,15.81,15.81,16
20170201|2016-12-27 19:00,28,15.82,15.85,15.81,15.85,67
20170201|2016-12-27 19:30,28,15.81,15.81,15.81,15.81,50
20170201|2016-12-27 20:00,28,15.8,15.8,15.8,15.8,3
20170201|2016-12-27 20:30,28,15.81,15.81,15.81,15.81,5
20170201|2016-12-27 21:30,28,15.85,15.85,15.81,15.81,6
20170201|2016-12-27 22:00,28,15.81,15.81,15.8,15.8,2
20170201|2016-12-27 23:00,28,15.8,15.84,15.8,15.81,7
20170201|2016-12-27 23:30,28,15.8,15.81,15.8,15.81,30
20170201|2016-12-28 00:30,28,15.8,15.81,15.8,15.81,51
20170201|2016-12-28 01:00,28,15.81,15.81,15.8,15.8,83
20170201|2016-12-28 01:30,28,15.79,15.79,15.75,15.75,14
20170201|2016-12-28 02:00,28,15.79,15.8,15.79,15.79,20
20170201|2016-12-28 02:30,28,15.75,15.83,15.75,15.79,158
20170201|2016-12-28 03:00,28,15.79,15.79,15.75,15.75,12
20170201|2016-12-28 03:30,28,15.79,15.8,15.78,15.78,7
20170201|2016-12-28 04:00,28,15.78,15.79,15.75,15.79,26
20170201|2016-12-28 04:30,28,15.75,15.75,15.75,15.75,3
20170201|2016-12-28 05:30,28,15.78,15.78,15.78,15.78,42
20170201|2016-12-28 06:00,28,15.75,15.75,15.75,15.75,12
20170201|2016-12-28 06:30,28,15.78,15.79,15.76,15.78,84
20170201|2016-12-28 07:00,28,15.78,15.8,15.75,15.76,389
20170201|2016-12-28 07:30,28,15.75,15.8,15.75,15.78,213
20170201|2016-12-28 08:00,28,15.78,15.8,15.75,15.75,264
20170201|2016-12-28 08:30,28,15.75,15.93,15.7,15.92,5761
20170201|2016-12-28 09:00,28,15.92,16.05,15.88,15.9,4860
20170201|2016-12-28 09:30,28,15.92,15.98,15.85,15.96,2299
20170201|2016-12-28 10:00,28,15.98,16,15.8,15.8,1857
20170201|2016-12-28 10:30,28,15.82,15.91,15.8,15.9,2227
20170201|2016-12-28 11:00,28,15.91,16.03,15.9,15.95,2082
20170201|2016-12-28 11:30,28,15.95,16.1,15.95,16.04,1853
20170201|2016-12-28 12:00,28,16.04,16.1,16,16.03,1062
20170201|2016-12-28 12:30,28,16,16.15,15.95,16.11,2118
20170201|2016-12-28 13:00,28,16.1,16.15,16.03,16.15,1510
20170201|2016-12-28 13:30,28,16.13,16.23,16.07,16.18,2861
20170201|2016-12-28 14:00,28,16.17,16.19,16.09,16.14,1765
20170201|2016-12-28 14:30,28,16.15,16.2,16.1,16.13,4408
20170201|2016-12-28 15:00,28,16.15,16.25,16.1,16.22,5129
20170201|2016-12-28 15:30,29,16.2,16.23,16.15,16.15,412
20170201|2016-12-28 16:00,29,16.2,16.2,16.17,16.18,44
20170201|2016-12-28 16:30,29,16.15,16.2,16.15,16.2,11
20170201|2016-12-28 17:00,29,16.17,16.17,16.17,16.17,1
20170201|2016-12-28 17:30,29,16.15,16.17,16.15,16.17,5
20170201|2016-12-28 18:00,29,16.17,16.18,16.15,16.15,12
20170201|2016-12-28 18:30,29,16.18,16.19,16.15,16.17,14
20170201|2016-12-28 19:00,29,16.15,16.19,16.15,16.19,45
20170201|2016-12-28 19:30,29,16.15,16.17,16.15,16.15,152
20170201|2016-12-28 20:00,29,16.15,16.17,16.14,16.15,14
20170201|2016-12-28 20:30,29,16.15,16.15,16.15,16.15,7
20170201|2016-12-28 21:00,29,16.1,16.15,16.1,16.15,3
20170201|2016-12-28 21:30,29,16.15,16.15,16.14,16.15,6
20170201|2016-12-28 22:00,29,16.15,16.15,16.14,16.15,18
20170201|2016-12-28 22:30,29,16.15,16.15,16.14,16.14,59
20170201|2016-12-28 23:00,29,16.1,16.15,16.1,16.14,9
20170201|2016-12-28 23:30,29,16.15,16.15,16.14,16.14,20
20170201|2016-12-29 00:00,29,16.15,16.17,16.15,16.17,12
20170201|2016-12-29 00:30,29,16.15,16.16,16.15,16.15,23
20170201|2016-12-29 01:00,29,16.15,16.17,16.15,16.17,16
20170201|2016-12-29 01:30,29,16.15,16.2,16.15,16.2,66
20170201|2016-12-29 02:00,29,16.2,16.2,16.15,16.15,154
20170201|2016-12-29 02:30,29,16.15,16.25,16.15,16.2,832
20170201|2016-12-29 03:00,29,16.21,16.21,16.15,16.16,112
20170201|2016-12-29 03:30,29,16.15,16.18,16.15,16.15,41
20170201|2016-12-29 04:00,29,16.15,16.2,16.15,16.2,27
20170201|2016-12-29 04:30,29,16.15,16.18,16.15,16.17,32
20170201|2016-12-29 05:00,29,16.15,16.18,16.15,16.15,18
20170201|2016-12-29 05:30,29,16.16,16.19,16.16,16.19,9
20170201|2016-12-29 06:00,29,16.17,16.18,16.15,16.18,3
20170201|2016-12-29 06:30,29,16.15,16.15,16.1,16.1,133
20170201|2016-12-29 07:00,29,16.12,16.16,16.1,16.1,468
20170201|2016-12-29 07:30,29,16.15,16.15,16.08,16.1,564
20170201|2016-12-29 08:00,29,16.13,16.2,16.1,16.19,281
20170201|2016-12-29 08:30,29,16.15,16.2,16.07,16.17,2203
20170201|2016-12-29 09:00,29,16.2,16.23,16.1,16.19,1451
20170201|2016-12-29 09:30,29,16.2,16.3,16.15,16.25,2093
20170201|2016-12-29 10:00,29,16.3,16.4,16.25,16.35,1700
20170201|2016-12-29 10:30,29,16.32,16.46,16.32,16.43,3015
20170201|2016-12-29 11:00,29,16.44,16.55,16.43,16.47,2939
20170201|2016-12-29 11:30,29,16.45,16.5,16.35,16.41,1644
20170201|2016-12-29 12:00,29,16.41,16.5,16.39,16.44,1119
20170201|2016-12-29 12:30,29,16.42,16.55,16.4,16.47,1899
20170201|2016-12-29 13:00,29,16.47,16.47,16.27,16.32,2083
20170201|2016-12-29 13:30,29,16.32,16.35,16.23,16.29,1602
20170201|2016-12-29 14:00,29,16.3,16.4,16.28,16.35,1016
20170201|2016-12-29 14:30,29,16.35,16.4,16.3,16.32,2157
20170201|2016-12-29 15:00,29,16.33,16.4,16.25,16.36,5107
20170201|2016-12-29 15:30,30,16.36,16.4,16.34,16.4,372
20170201|2016-12-29 16:00,30,16.38,16.38,16.35,16.37,5
20170201|2016-12-29 17:00,30,16.35,16.37,16.35,16.37,10
20170201|2016-12-29 17:30,30,16.37,16.37,16.37,16.37,5
20170201|2016-12-29 18:00,30,16.35,16.38,16.3,16.34,190
20170201|2016-12-29 18:30,30,16.35,16.35,16.3,16.34,80
20170201|2016-12-29 19:00,30,16.3,16.34,16.3,16.3,63
20170201|2016-12-29 19:30,30,16.3,16.3,16.3,16.3,10
20170201|2016-12-29 20:00,30,16.3,16.3,16.3,16.3,1
20170201|2016-12-29 20:30,30,16.3,16.3,16.29,16.3,35
20170201|2016-12-29 21:30,30,16.3,16.3,16.25,16.3,4
20170201|2016-12-29 22:00,30,16.25,16.28,16.25,16.25,37
20170201|2016-12-29 22:30,30,16.26,16.3,16.25,16.26,28
20170201|2016-12-29 23:00,30,16.25,16.26,16.2,16.2,277
20170201|2016-12-29 23:30,30,16.2,16.21,16.15,16.18,117
20170201|2016-12-30 00:00,30,16.19,16.2,16.15,16.2,70
20170201|2016-12-30 00:30,30,16.2,16.2,16.2,16.2,12
20170201|2016-12-30 01:00,30,16.21,16.21,16.21,16.21,5
20170201|2016-12-30 01:30,30,16.2,16.2,16.2,16.2,40
20170201|2016-12-30 02:00,30,16.15,16.2,16.13,16.2,171
20170201|2016-12-30 02:30,30,16.18,16.18,16.18,16.18,3
20170201|2016-12-30 03:00,30,16.18,16.2,16.17,16.17,11
20170201|2016-12-30 03:30,30,16.17,16.2,16.15,16.17,131
20170201|2016-12-30 04:00,30,16.17,16.2,16.16,16.18,65
20170201|2016-12-30 04:30,30,16.2,16.2,16.18,16.2,4
20170201|2016-12-30 05:00,30,16.2,16.23,16.17,16.2,86
20170201|2016-12-30 05:30,30,16.23,16.23,16.2,16.23,14
20170201|2016-12-30 06:00,30,16.22,16.3,16.22,16.25,115
20170201|2016-12-30 06:30,30,16.26,16.3,16.2,16.2,111
20170201|2016-12-30 07:00,30,16.21,16.24,16.15,16.17,749
20170201|2016-12-30 07:30,30,16.17,16.2,16.12,16.17,350
20170201|2016-12-30 08:00,30,16.2,16.25,16.15,16.23,143
20170201|2016-12-30 08:30,30,16.2,16.6,16.2,16.57,5643
20170201|2016-12-30 09:00,30,16.59,16.62,16.48,16.6,1919
20170201|2016-12-30 09:30,30,16.6,16.61,16.45,16.47,2252
20170201|2016-12-30 10:00,30,16.48,16.55,16.35,16.47,3758
20170201|2016-12-30 10:30,30,16.45,16.5,16.38,16.44,2210
20170201|2016-12-30 11:00,30,16.44,16.55,16.4,16.55,1479
20170201|2016-12-30 11:30,30,16.52,16.65,16.48,16.62,2300
20170201|2016-12-30 12:00,30,16.61,16.65,16.5,16.58,1087
20170201|2016-12-30 12:30,30,16.57,16.64,16.55,16.64,1051
20170201|2016-12-30 13:00,30,16.63,16.75,16.6,16.72,1737
20170201|2016-12-30 13:30,30,16.72,16.77,16.65,16.73,2074
20170201|2016-12-30 14:00,30,16.72,16.8,16.55,16.6,2814
20170201|2016-12-30 14:30,30,16.57,16.75,16.55,16.62,3362
20170201|2016-12-30 15:00,30,16.65,16.65,16.5,16.58,4957
20170201|2017-01-02 17:00,3,16.45,16.45,16.38,16.41,352
20170201|2017-01-02 17:30,3,16.4,16.42,16.37,16.4,161
20170201|2017-01-02 18:00,3,16.43,16.45,16.4,16.45,45
20170201|2017-01-02 18:30,3,16.45,16.45,16.4,16.4,46
20170201|2017-01-02 19:00,3,16.4,16.46,16.4,16.45,40
20170201|2017-01-02 19:30,3,16.45,16.45,16.44,16.44,8
20170201|2017-01-02 20:00,3,16.42,16.45,16.4,16.4,8
20170201|2017-01-02 20:30,3,16.4,16.4,16.4,16.4,14
20170201|2017-01-02 21:00,3,16.4,16.4,16.35,16.38,17
20170201|2017-01-02 21:30,3,16.39,16.39,16.39,16.39,1
20170201|2017-01-02 23:00,3,16.37,16.38,16.34,16.35,78
20170201|2017-01-02 23:30,3,16.35,16.35,16.35,16.35,1
20170201|2017-01-03 00:00,3,16.35,16.37,16.35,16.37,9
20170201|2017-01-03 00:30,3,16.33,16.35,16.32,16.32,12
20170201|2017-01-03 01:00,3,16.33,16.33,16.25,16.27,61
20170201|2017-01-03 01:30,3,16.25,16.28,16.15,16.17,659
20170201|2017-01-03 02:00,3,16.16,16.19,16.07,16.1,1722
20170201|2017-01-03 02:30,3,16.1,16.16,16.09,16.1,292
20170201|2017-01-03 03:00,3,16.1,16.2,16.1,16.15,174
20170201|2017-01-03 03:30,3,16.18,16.18,16.05,16.05,794
20170201|2017-01-03 04:00,3,16.1,16.15,16.07,16.11,80
20170201|2017-01-03 04:30,3,16.11,16.12,16.09,16.09,69
20170201|2017-01-03 05:00,3,16.1,16.12,16.08,16.08,95
20170201|2017-01-03 05:30,3,16.1,16.1,15.95,16.04,490
20170201|2017-01-03 06:00,3,16.04,16.09,16,16.07,195
20170201|2017-01-03 06:30,3,16.07,16.1,16.05,16.1,193
20170201|2017-01-03 07:00,3,16.08,16.15,16.08,16.14,306
20170201|2017-01-03 07:30,3,16.14,16.21,16.1,16.13,1044
20170201|2017-01-03 08:00,3,16.13,16.15,16.08,16.08,865
20170201|2017-01-03 08:30,3,16.05,16.2,16,16.02,5387
20170201|2017-01-03 09:00,3,16,16,15.77,15.82,8717
20170201|2017-01-03 09:30,3,15.82,15.88,15.75,15.85,6985
20170201|2017-01-03 10:00,3,15.87,15.96,15.82,15.84,4691
20170201|2017-01-03 10:30,3,15.84,16,15.8,15.9,2907
20170201|2017-01-03 11:00,3,15.89,15.93,15.8,15.86,2048
20170201|2017-01-03 11:30,3,15.88,15.95,15.8,15.88,2935
20170201|2017-01-03 12:00,3,15.86,15.9,15.82,15.84,1466
20170201|2017-01-03 12:30,3,15.83,15.89,15.8,15.87,1267
20170201|2017-01-03 13:00,3,15.88,15.9,15.8,15.87,1698
20170201|2017-01-03 13:30,3,15.9,15.9,15.75,15.8,2447
20170201|2017-01-03 14:00,3,15.79,15.85,15.75,15.8,2126
20170201|2017-01-03 14:30,3,15.76,15.8,15.6,15.63,5670
20170201|2017-01-03 15:00,3,15.64,15.65,15.5,15.55,7180
20170201|2017-01-03 15:30,4,15.55,15.65,15.53,15.55,1389
20170201|2017-01-03 16:00,4,15.55,15.58,15.54,15.58,26
20170201|2017-01-03 17:00,4,15.6,15.6,15.58,15.58,133
20170201|2017-01-03 17:30,4,15.58,15.62,15.55,15.62,89
20170201|2017-01-03 18:00,4,15.6,15.6,15.6,15.6,37
20170201|2017-01-03 18:30,4,15.57,15.6,15.57,15.6,12
20170201|2017-01-03 19:00,4,15.6,15.6,15.58,15.6,23
20170201|2017-01-03 19:30,4,15.6,15.6,15.6,15.6,4
20170201|2017-01-03 20:00,4,15.58,15.58,15.55,15.58,13
20170201|2017-01-03 20:30,4,15.6,15.6,15.58,15.58,11
20170201|2017-01-03 21:30,4,15.55,15.6,15.55,15.6,70
20170201|2017-01-03 22:00,4,15.55,15.6,15.53,15.55,174
20170201|2017-01-03 22:30,4,15.55,15.58,15.5,15.55,143
20170201|2017-01-03 23:00,4,15.55,15.55,15.52,15.55,27
20170201|2017-01-03 23:30,4,15.55,15.55,15.5,15.5,48
20170201|2017-01-04 00:00,4,15.52,15.55,15.52,15.55,3
20170201|2017-01-04 01:00,4,15.55,15.55,15.52,15.52,25
20170201|2017-01-04 01:30,4,15.53,15.55,15.47,15.48,392
20170201|2017-01-04 02:00,4,15.5,15.5,15.45,15.45,6
20170201|2017-01-04 02:30,4,15.5,15.5,15.5,15.5,25
20170201|2017-01-04 03:00,4,15.5,15.5,15.48,15.5,25
20170201|2017-01-04 03:30,4,15.5,15.5,15.45,15.45,27
20170201|2017-01-04 04:00,4,15.45,15.5,15.45,15.47,151
20170201|2017-01-04 04:30,4,15.47,15.5,15.45,15.47,46
20170201|2017-01-04 05:00,4,15.47,15.55,15.45,15.5,604
20170201|2017-01-04 05:30,4,15.5,15.55,15.5,15.55,31
20170201|2017-01-04 06:00,4,15.55,15.55,15.5,15.51,77
20170201|2017-01-04 06:30,4,15.5,15.55,15.46,15.46,236
20170201|2017-01-04 07:00,4,15.46,15.5,15.45,15.47,214
20170201|2017-01-04 07:30,4,15.47,15.5,15.47,15.48,38
20170201|2017-01-04 08:00,4,15.5,15.5,15.45,15.5,275
20170201|2017-01-04 08:30,4,15.48,15.5,15.25,15.29,7062
20170201|2017-01-04 09:00,4,15.29,15.3,15.2,15.25,4723
20170201|2017-01-04 09:30,4,15.28,15.3,15.15,15.18,7094
20170201|2017-01-04 10:00,4,15.15,15.25,15.15,15.15,3999
20170201|2017-01-04 10:30,4,15.18,15.2,15.15,15.16,1684
20170201|2017-01-04 11:00,4,15.16,15.17,15.1,15.17,1938
20170201|2017-01-04 11:30,4,15.17,15.25,15.15,15.19,2355
20170201|2017-01-04 12:00,4,15.19,15.2,15.15,15.17,991
20170201|2017-01-04 12:30,4,15.18,15.2,15.05,15.13,2528
20170201|2017-01-04 13:00,4,15.1,15.15,14.97,15.05,3325
20170201|2017-01-04 13:30,4,15.02,15.02,14.95,14.98,2783
20170201|2017-01-04 14:00,4,14.97,15.03,14.85,14.85,3238
20170201|2017-01-04 14:30,4,14.89,14.97,14.75,14.93,12886
20170201|2017-01-04 15:00,4,14.93,15,14.9,14.97,6461
20170201|2017-01-04 15:30,5,14.95,15,14.9,14.95,844
20170201|2017-01-04 16:00,5,14.95,14.96,14.92,14.93,243
20170201|2017-01-04 16:30,5,14.93,15,14.93,15,13
20170201|2017-01-04 17:00,5,14.95,15,14.95,15,109
20170201|2017-01-04 17:30,5,15,15,14.95,14.98,12
20170201|2017-01-04 18:00,5,14.98,15.06,14.98,15,248
20170201|2017-01-04 18:30,5,15,15.03,15,15,125
20170201|2017-01-04 19:00,5,15.02,15.05,15.02,15.03,12
20170201|2017-01-04 19:30,5,15.05,15.05,15.05,15.05,5
20170201|2017-01-04 20:00,5,15,15.02,15,15.02,40
20170201|2017-01-04 20:30,5,15,15,15,15,25
20170201|2017-01-04 21:00,5,15.02,15.03,15,15.01,21
20170201|2017-01-04 21:30,5,15.02,15.03,14.99,15.03,9
20170201|2017-01-04 22:00,5,15.03,15.03,14.99,14.99,10
20170201|2017-01-04 22:30,5,14.95,15,14.95,14.99,57
20170201|2017-01-04 23:00,5,14.98,14.99,14.94,14.95,22
20170201|2017-01-04 23:30,5,14.95,14.95,14.95,14.95,1
20170201|2017-01-05 00:30,5,14.95,14.96,14.95,14.96,71
20170201|2017-01-05 01:00,5,14.99,15.03,14.98,14.98,111
20170201|2017-01-05 01:30,5,15,15.05,14.98,15.03,117
20170201|2017-01-05 02:00,5,15.03,15.03,14.95,14.97,94
20170201|2017-01-05 02:30,5,14.96,15,14.93,14.98,195
20170201|2017-01-05 03:00,5,14.98,14.98,14.95,14.95,3
20170201|2017-01-05 03:30,5,14.95,14.95,14.93,14.93,53
20170201|2017-01-05 04:00,5,14.95,14.95,14.93,14.95,125
20170201|2017-01-05 04:30,5,14.95,14.97,14.92,14.93,408
20170201|2017-01-05 05:00,5,14.93,14.97,14.93,14.97,121
20170201|2017-01-05 05:30,5,14.96,14.96,14.95,14.95,39
20170201|2017-01-05 06:00,5,14.95,15.02,14.94,15.02,118
20170201|2017-01-05 06:30,5,15,15.05,15,15.05,94
20170201|2017-01-05 07:00,5,15.05,15.07,15,15.07,559
20170201|2017-01-05 07:30,5,15.05,15.07,14.97,14.98,818
20170201|2017-01-05 08:00,5,14.98,15,14.95,15,561
20170201|2017-01-05 08:30,5,15,15.08,14.93,14.98,2893
20170201|2017-01-05 09:00,5,14.98,15,14.9,14.94,2722
20170201|2017-01-05 09:30,5,14.94,15,14.9,14.93,2986
20170201|2017-01-05 10:00,5,14.94,15.1,14.9,15,6312
20170201|2017-01-05 10:30,5,15,15.25,15,15.18,4894
20170201|2017-01-05 11:00,5,15.2,15.24,15.08,15.08,2391
20170201|2017-01-05 11:30,5,15.08,15.1,15,15.04,1345
20170201|2017-01-05 12:00,5,15.04,15.05,14.9,14.93,1403
20170201|2017-01-05 12:30,5,14.93,14.98,14.9,14.94,1679
20170201|2017-01-05 13:00,5,14.94,14.95,14.85,14.93,2595
20170201|2017-01-05 13:30,5,14.95,15.05,14.92,15.02,3607
20170201|2017-01-05 14:00,5,15,15,14.95,14.97,1867
20170201|2017-01-05 14:30,5,14.96,14.98,14.85,14.85,2845
20170201|2017-01-05 15:00,5,14.85,14.9,14.79,14.8,5638
20170201|2017-01-05 15:30,6,14.8,14.85,14.75,14.75,513
20170201|2017-01-05 16:00,6,14.78,14.8,14.75,14.8,156
20170201|2017-01-05 16:30,6,14.75,14.75,14.75,14.75,1
20170201|2017-01-05 17:00,6,14.77,14.78,14.75,14.75,53
20170201|2017-01-05 17:30,6,14.75,14.78,14.75,14.75,81
20170201|2017-01-05 18:00,6,14.8,14.85,14.8,14.81,64
20170201|2017-01-05 18:30,6,14.82,14.85,14.78,14.8,67
20170201|2017-01-05 19:00,6,14.8,14.81,14.78,14.79,101
20170201|2017-01-05 19:30,6,14.75,14.8,14.75,14.8,103
20170201|2017-01-05 20:00,6,14.8,14.8,14.78,14.78,14
20170201|2017-01-05 21:00,6,14.8,14.83,14.8,14.8,30
20170201|2017-01-05 21:30,6,14.79,14.81,14.79,14.81,17
20170201|2017-01-05 22:30,6,14.8,14.8,14.77,14.8,147
20170201|2017-01-05 23:00,6,14.79,14.8,14.76,14.77,73
20170201|2017-01-05 23:30,6,14.79,14.79,14.79,14.79,4
20170201|2017-01-06 00:00,6,14.79,14.8,14.79,14.8,18
20170201|2017-01-06 00:30,6,14.8,14.8,14.8,14.8,37
20170201|2017-01-06 01:00,6,14.8,14.82,14.77,14.77,159
20170201|2017-01-06 01:30,6,14.8,14.8,14.77,14.78,55
20170201|2017-01-06 02:00,6,14.8,14.85,14.78,14.8,56
20170201|2017-01-06 02:30,6,14.8,14.83,14.8,14.8,187
20170201|2017-01-06 03:00,6,14.78,14.8,14.75,14.78,15
20170201|2017-01-06 03:30,6,14.75,14.85,14.75,14.8,62
20170201|2017-01-06 04:00,6,14.8,14.85,14.8,14.8,152
20170201|2017-01-06 04:30,6,14.77,14.8,14.75,14.79,26
20170201|2017-01-06 05:00,6,14.8,14.8,14.75,14.75,38
20170201|2017-01-06 05:30,6,14.77,14.77,14.75,14.75,2
20170201|2017-01-06 06:00,6,14.75,14.75,14.75,14.75,13
20170201|2017-01-06 06:30,6,14.77,14.8,14.75,14.77,150
20170201|2017-01-06 07:00,6,14.8,14.85,14.75,14.78,614
20170201|2017-01-06 07:30,6,14.77,14.8,14.65,14.67,1617
20170201|2017-01-06 08:00,6,14.67,14.77,14.65,14.72,1470
20170201|2017-01-06 08:30,6,14.7,14.83,14.65,14.69,6784
20170201|2017-01-06 09:00,6,14.7,14.7,14.55,14.58,4917
20170201|2017-01-06 09:30,6,14.55,14.7,14.5,14.54,7157
20170201|2017-01-06 10:00,6,14.55,14.6,14.4,14.4,7989
20170201|2017-01-06 10:30,6,14.42,14.6,14.35,14.55,9572
20170201|2017-01-06 11:00,6,14.55,14.6,14.45,14.45,3494
20170201|2017-01-06 11:30,6,14.47,14.55,14.44,14.52,2664
20170201|2017-01-06 12:00,6,14.5,14.62,14.5,14.6,2142
20170201|2017-01-06 12:30,6,14.6,14.63,14.55,14.6,1406
20170201|2017-01-06 13:00,6,14.58,14.65,14.5,14.62,2713
20170201|2017-01-06 13:30,6,14.63,14.67,14.57,14.64,2665
20170201|2017-01-06 14:00,6,14.65,14.68,14.57,14.67,4362
20170201|2017-01-06 14:30,6,14.67,14.7,14.6,14.65,2133
20170201|2017-01-06 15:00,6,14.67,14.7,14.6,14.65,7229
20170201|2017-01-08 17:00,9,14.75,14.75,14.6,14.6,139
20170201|2017-01-08 17:30,9,14.63,14.63,14.63,14.63,2
20170201|2017-01-08 18:00,9,14.63,14.65,14.6,14.6,60
20170201|2017-01-08 18:30,9,14.63,14.63,14.63,14.63,2
20170201|2017-01-08 19:00,9,14.62,14.62,14.6,14.6,4
20170201|2017-01-08 19:30,9,14.62,14.65,14.6,14.6,50
20170201|2017-01-08 20:30,9,14.62,14.65,14.62,14.65,5
20170201|2017-01-08 21:30,9,14.65,14.65,14.65,14.65,1
20170201|2017-01-08 22:00,9,14.65,14.65,14.65,14.65,1
20170201|2017-01-08 22:30,9,14.65,14.65,14.65,14.65,2
20170201|2017-01-08 23:00,9,14.65,14.65,14.65,14.65,5
20170201|2017-01-08 23:30,9,14.65,14.65,14.62,14.63,10
20170201|2017-01-09 01:30,9,14.64,14.64,14.6,14.64,23
20170201|2017-01-09 02:00,9,14.65,14.73,14.65,14.71,359
20170201|2017-01-09 02:30,9,14.71,14.73,14.7,14.72,144
20170201|2017-01-09 03:00,9,14.71,14.78,14.7,14.77,281
20170201|2017-01-09 03:30,9,14.76,14.8,14.75,14.8,20
20170201|2017-01-09 04:00,9,14.8,14.8,14.77,14.78,82
20170201|2017-01-09 04:30,9,14.78,14.78,14.75,14.75,73
20170201|2017-01-09 05:00,9,14.77,14.8,14.75,14.78,252
20170201|2017-01-09 05:30,9,14.78,14.8,14.75,14.77,37
20170201|2017-01-09 06:00,9,14.75,14.78,14.75,14.77,64
20170201|2017-01-09 06:30,9,14.75,14.8,14.65,14.69,679
20170201|2017-01-09 07:00,9,14.69,14.7,14.65,14.69,44
20170201|2017-01-09 07:30,9,14.7,14.75,14.65,14.73,488
20170201|2017-01-09 08:00,9,14.72,14.75,14.65,14.71,1834
20170201|2017-01-09 08:30,9,14.7,14.83,14.68,14.78,8007
20170201|2017-01-09 09:00,9,14.8,14.85,14.6,14.6,6089
20170201|2017-01-09 09:30,9,14.6,14.63,14.45,14.48,3852
20170201|2017-01-09 10:00,9,14.48,14.5,14.4,14.48,5360
20170201|2017-01-09 10:30,9,14.48,14.59,14.45,14.48,4306
20170201|2017-01-09 11:00,9,14.49,14.54,14.4,14.44,2229
20170201|2017-01-09 11:30,9,14.43,14.5,14.4,14.43,2983
20170201|2017-01-09 12:00,9,14.4,14.48,14.4,14.44,2365
20170201|2017-01-09 12:30,9,14.43,14.48,14.4,14.45,3533
20170201|2017-01-09 13:00,9,14.42,14.5,14.4,14.47,1609
20170201|2017-01-09 13:30,9,14.46,14.58,14.46,14.53,4286
20170201|2017-01-09 14:00,9,14.5,14.53,14.45,14.48,4692
20170201|2017-01-09 14:30,9,14.47,14.6,14.45,14.57,7145
20170201|2017-01-09 15:00,9,14.6,14.6,14.4,14.5,10815
20170201|2017-01-09 15:30,10,14.55,14.55,14.5,14.53,315
20170201|2017-01-09 16:00,10,14.53,14.55,14.52,14.55,204
20170201|2017-01-09 16:30,10,14.55,14.59,14.5,14.5,82
20170201|2017-01-09 17:00,10,14.5,14.55,14.5,14.54,116
20170201|2017-01-09 17:30,10,14.55,14.6,14.52,14.55,101
20170201|2017-01-09 18:00,10,14.55,14.57,14.55,14.57,90
20170201|2017-01-09 18:30,10,14.55,14.57,14.55,14.55,94
20170201|2017-01-09 19:00,10,14.56,14.56,14.56,14.56,10
20170201|2017-01-09 19:30,10,14.6,14.6,14.55,14.57,4
20170201|2017-01-09 20:00,10,14.55,14.55,14.53,14.53,70
20170201|2017-01-09 20:30,10,14.55,14.55,14.55,14.55,10
20170201|2017-01-09 21:00,10,14.55,14.55,14.5,14.5,11
20170201|2017-01-09 21:30,10,14.55,14.6,14.53,14.6,83
20170201|2017-01-09 22:00,10,14.6,14.6,14.55,14.6,20
20170201|2017-01-09 22:30,10,14.6,14.6,14.57,14.57,6
20170201|2017-01-09 23:00,10,14.6,14.6,14.54,14.57,184
20170201|2017-01-09 23:30,10,14.6,14.6,14.55,14.55,17
20170201|2017-01-10 00:00,10,14.6,14.6,14.54,14.55,159
20170201|2017-01-10 00:30,10,14.55,14.55,14.52,14.52,7
20170201|2017-01-10 01:00,10,14.55,14.55,14.55,14.55,1
20170201|2017-01-10 01:30,10,14.52,14.55,14.51,14.55,7
20170201|2017-01-10 02:00,10,14.5,14.55,14.49,14.55,205
20170201|2017-01-10 02:30,10,14.55,14.55,14.5,14.5,158
20170201|2017-01-10 03:00,10,14.5,14.5,14.45,14.45,81
20170201|2017-01-10 03:30,10,14.45,14.48,14.45,14.45,31
20170201|2017-01-10 04:00,10,14.45,14.47,14.4,14.4,93
20170201|2017-01-10 04:30,10,14.4,14.48,14.4,14.4,122
20170201|2017-01-10 05:00,10,14.4,14.45,14.4,14.4,35
20170201|2017-01-10 05:30,10,14.4,14.45,14.4,14.4,81
20170201|2017-01-10 06:00,10,14.45,14.45,14.4,14.4,208
20170201|2017-01-10 06:30,10,14.4,14.45,14.4,14.44,110
20170201|2017-01-10 07:00,10,14.43,14.48,14.43,14.45,223
20170201|2017-01-10 07:30,10,14.47,14.47,14.4,14.4,305
20170201|2017-01-10 08:00,10,14.44,14.45,14.4,14.45,358
20170201|2017-01-10 08:30,10,14.45,14.55,14.4,14.53,8142
20170201|2017-01-10 09:00,10,14.53,14.68,14.4,14.57,7686
20170201|2017-01-10 09:30,10,14.58,14.6,14.4,14.4,5418
20170201|2017-01-10 10:00,10,14.45,14.45,14.3,14.37,6947
20170201|2017-01-10 10:30,10,14.35,14.4,14.3,14.37,4262
20170201|2017-01-10 11:00,10,14.35,14.4,14.32,14.38,2400
20170201|2017-01-10 11:30,10,14.36,14.45,14.33,14.4,4295
20170201|2017-01-10 12:00,10,14.41,14.45,14.35,14.42,2258
20170201|2017-01-10 12:30,10,14.41,14.5,14.35,14.5,2771
20170201|2017-01-10 13:00,10,14.5,14.55,14.4,14.52,5921
20170201|2017-01-10 13:30,10,14.52,14.55,14.4,14.42,3064
20170201|2017-01-10 14:00,10,14.42,14.45,14.3,14.35,4329
20170201|2017-01-10 14:30,10,14.38,14.5,14.3,14.46,6180
20170201|2017-01-10 15:00,10,14.46,14.5,14.4,14.5,6425
20170201|2017-01-10 15:30,11,14.45,14.5,14.45,14.5,1376
20170201|2017-01-10 16:00,11,14.5,14.5,14.47,14.47,11
20170201|2017-01-10 16:30,11,14.47,14.5,14.45,14.46,136
20170201|2017-01-10 17:00,11,14.47,14.47,14.47,14.47,4
20170201|2017-01-10 17:30,11,14.47,14.47,14.46,14.46,6
20170201|2017-01-10 18:00,11,14.45,14.47,14.45,14.47,14
20170201|2017-01-10 18:30,11,14.47,14.47,14.45,14.46,155
20170201|2017-01-10 19:00,11,14.45,14.5,14.45,14.5,155
20170201|2017-01-10 19:30,11,14.5,14.6,14.5,14.56,582
20170201|2017-01-10 20:00,11,14.56,14.6,14.52,14.55,199
20170201|2017-01-10 20:30,11,14.55,14.55,14.51,14.51,25
20170201|2017-01-10 21:00,11,14.52,14.55,14.52,14.55,106
20170201|2017-01-10 21:30,11,14.52,14.55,14.52,14.52,67
20170201|2017-01-10 22:00,11,14.52,14.55,14.5,14.5,14
20170201|2017-01-10 22:30,11,14.55,14.55,14.53,14.55,37
20170201|2017-01-10 23:00,11,14.55,14.55,14.55,14.55,36
20170201|2017-01-10 23:30,11,14.57,14.57,14.55,14.55,6
20170201|2017-01-11 00:00,11,14.55,14.6,14.55,14.57,12
20170201|2017-01-11 00:30,11,14.57,14.57,14.52,14.52,39
20170201|2017-01-11 01:00,11,14.52,14.55,14.5,14.5,33
20170201|2017-01-11 01:30,11,14.55,14.55,14.55,14.55,1
20170201|2017-01-11 02:00,11,14.55,14.66,14.52,14.62,833
20170201|2017-01-11 02:30,11,14.61,14.65,14.61,14.61,7
20170201|2017-01-11 03:00,11,14.61,14.65,14.55,14.55,579
20170201|2017-01-11 03:30,11,14.58,14.6,14.47,14.47,225
20170201|2017-01-11 04:00,11,14.47,14.48,14.45,14.47,90
20170201|2017-01-11 04:30,11,14.48,14.48,14.4,14.42,110
20170201|2017-01-11 05:00,11,14.45,14.5,14.43,14.46,255
20170201|2017-01-11 05:30,11,14.46,14.5,14.43,14.44,116
20170201|2017-01-11 06:00,11,14.45,14.46,14.42,14.43,106
20170201|2017-01-11 06:30,11,14.42,14.6,14.42,14.55,1362
20170201|2017-01-11 07:00,11,14.55,14.6,14.55,14.56,202
20170201|2017-01-11 07:30,11,14.6,14.6,14.48,14.55,1074
20170201|2017-01-11 08:00,11,14.51,14.53,14.45,14.45,1722
20170201|2017-01-11 08:30,11,14.48,14.5,14.35,14.4,7476
20170201|2017-01-11 09:00,11,14.43,14.6,14.4,14.5,4463
20170201|2017-01-11 09:30,11,14.52,14.65,14.45,14.63,7775
20170201|2017-01-11 10:00,11,14.65,14.7,14.5,14.68,6080
20170201|2017-01-11 10:30,11,14.67,14.8,14.49,14.5,10563
20170201|2017-01-11 11:00,11,14.49,14.6,14.4,14.48,5386
20170201|2017-01-11 11:30,11,14.5,14.7,14.45,14.55,4222
20170201|2017-01-11 12:00,11,14.6,14.65,14.5,14.63,4265
20170201|2017-01-11 12:30,11,14.65,14.65,14.45,14.49,3703
20170201|2017-01-11 13:00,11,14.49,14.55,14.3,14.3,6408
20170201|2017-01-11 13:30,11,14.33,14.35,14.2,14.28,6569
20170201|2017-01-11 14:00,11,14.28,14.3,14.2,14.24,3521
20170201|2017-01-11 14:30,11,14.2,14.25,14.15,14.2,6565
20170201|2017-01-11 15:00,11,14.2,14.27,14.15,14.25,5878
20170201|2017-01-11 15:30,12,14.2,14.25,14.17,14.2,1420
20170201|2017-01-11 16:00,12,14.18,14.2,14.15,14.18,161
20170201|2017-01-11 16:30,12,14.2,14.23,14.2,14.23,281
20170201|2017-01-11 17:00,12,14.23,14.25,14.2,14.22,72
20170201|2017-01-11 17:30,12,14.2,14.27,14.2,14.23,237
20170201|2017-01-11 18:00,12,14.22,14.26,14.2,14.23,164
20170201|2017-01-11 18:30,12,14.3,14.3,14.25,14.26,58
20170201|2017-01-11 19:00,12,14.28,14.3,14.25,14.25,140
20170201|2017-01-11 19:30,12,14.25,14.25,14.23,14.25,93
20170201|2017-01-11 20:00,12,14.25,14.27,14.2,14.25,104
20170201|2017-01-11 20:30,12,14.25,14.25,14.25,14.25,6
20170201|2017-01-11 21:00,12,14.23,14.25,14.23,14.25,101
20170201|2017-01-11 21:30,12,14.23,14.33,14.23,14.32,115
20170201|2017-01-11 22:00,12,14.3,14.42,14.3,14.42,329
20170201|2017-01-11 22:30,12,14.4,14.43,14.38,14.4,213
20170201|2017-01-11 23:00,12,14.4,14.4,14.38,14.38,99
20170201|2017-01-12 00:00,12,14.35,14.45,14.35,14.4,249
20170201|2017-01-12 00:30,12,14.45,14.46,14.4,14.42,236
20170201|2017-01-12 01:00,12,14.42,14.42,14.42,14.42,7
20170201|2017-01-12 01:30,12,14.4,14.45,14.4,14.44,76
20170201|2017-01-12 02:00,12,14.45,14.52,14.43,14.5,379
20170201|2017-01-12 02:30,12,14.5,14.6,14.46,14.58,1383
20170201|2017-01-12 03:00,12,14.6,14.6,14.5,14.51,721
20170201|2017-01-12 03:30,12,14.55,14.55,14.45,14.5,173
20170201|2017-01-12 04:00,12,14.45,14.5,14.4,14.45,217
20170201|2017-01-12 04:30,12,14.45,14.5,14.42,14.46,106
20170201|2017-01-12 05:00,12,14.45,14.5,14.4,14.45,209
20170201|2017-01-12 05:30,12,14.43,14.45,14.4,14.4,440
20170201|2017-01-12 06:00,12,14.45,14.45,14.4,14.45,180
20170201|2017-01-12 06:30,12,14.43,14.45,14.3,14.3,626
20170201|2017-01-12 07:00,12,14.35,14.35,14.25,14.33,643
20170201|2017-01-12 07:30,12,14.35,14.4,14.25,14.25,1138
20170201|2017-01-12 08:00,12,14.28,14.35,14.25,14.34,1342
20170201|2017-01-12 08:30,12,14.3,14.6,14.3,14.52,12882
20170201|2017-01-12 09:00,12,14.52,14.93,14.45,14.71,17240
20170201|2017-01-12 09:30,12,14.75,14.75,14.6,14.67,8478
20170201|2017-01-12 10:00,12,14.67,14.85,14.6,14.65,10068
20170201|2017-01-12 10:30,12,14.6,14.75,14.6,14.68,5183
20170201|2017-01-12 11:00,12,14.68,14.68,14.45,14.52,6820
20170201|2017-01-12 11:30,12,14.52,14.55,14.4,14.45,4583
20170201|2017-01-12 12:00,12,14.47,14.53,14.35,14.35,3207
20170201|2017-01-12 12:30,12,14.39,14.4,14.2,14.25,4343
20170201|2017-01-12 13:00,12,14.28,14.34,14.25,14.29,2740
20170201|2017-01-12 13:30,12,14.29,14.32,14.2,14.23,2594
20170201|2017-01-12 14:00,12,14.22,14.3,14.2,14.26,4333
20170201|2017-01-12 14:30,12,14.25,14.3,14.2,14.21,5208
20170201|2017-01-12 15:00,12,14.22,14.35,14.2,14.35,12834
20170201|2017-01-12 15:30,13,14.3,14.34,14.25,14.25,234
20170201|2017-01-12 16:00,13,14.28,14.3,14.27,14.27,83
20170201|2017-01-12 16:30,13,14.27,14.27,14.27,14.27,1
20170201|2017-01-12 17:00,13,14.27,14.3,14.25,14.28,55
20170201|2017-01-12 17:30,13,14.28,14.28,14.25,14.25,15
20170201|2017-01-12 18:00,13,14.3,14.3,14.25,14.28,25
20170201|2017-01-12 18:30,13,14.3,14.3,14.28,14.3,35
20170201|2017-01-12 19:00,13,14.3,14.3,14.3,14.3,1
20170201|2017-01-12 19:30,13,14.3,14.3,14.3,14.3,2
20170201|2017-01-12 20:30,13,14.3,14.3,14.3,14.3,1
20170201|2017-01-12 21:00,13,14.28,14.3,14.28,14.3,3
20170201|2017-01-12 21:30,13,14.25,14.29,14.25,14.29,6
20170201|2017-01-12 22:00,13,14.25,14.3,14.25,14.3,27
20170201|2017-01-12 22:30,13,14.28,14.3,14.25,14.25,12
20170201|2017-01-12 23:00,13,14.3,14.3,14.25,14.25,9
20170201|2017-01-12 23:30,13,14.25,14.27,14.23,14.25,116
20170201|2017-01-13 00:00,13,14.25,14.25,14.2,14.25,34
20170201|2017-01-13 00:30,13,14.24,14.24,14.24,14.24,11
20170201|2017-01-13 01:00,13,14.2,14.25,14.2,14.25,42
20170201|2017-01-13 01:30,13,14.24,14.24,14.24,14.24,33
20170201|2017-01-13 02:00,13,14.22,14.25,14.2,14.2,353
20170201|2017-01-13 02:30,13,14.2,14.34,14.2,14.32,875
20170201|2017-01-13 03:00,13,14.34,14.35,14.3,14.35,124
20170201|2017-01-13 03:30,13,14.31,14.33,14.25,14.27,297
20170201|2017-01-13 04:00,13,14.26,14.3,14.25,14.27,51
20170201|2017-01-13 04:30,13,14.25,14.27,14.1,14.16,2542
20170201|2017-01-13 05:00,13,14.2,14.2,14.15,14.2,183
20170201|2017-01-13 05:30,13,14.15,14.24,14.15,14.2,222
20170201|2017-01-13 06:00,13,14.19,14.19,14.15,14.19,171
20170201|2017-01-13 06:30,13,14.19,14.2,14.15,14.19,152
20170201|2017-01-13 07:00,13,14.19,14.38,14.15,14.31,1199
20170201|2017-01-13 07:30,13,14.34,14.35,14.2,14.25,1009
20170201|2017-01-13 08:00,13,14.27,14.27,14.15,14.17,3178
20170201|2017-01-13 08:30,13,14.19,14.2,14.08,14.11,14909
20170201|2017-01-13 09:00,13,14.12,14.17,14.05,14.1,5640
20170201|2017-01-13 09:30,13,14.1,14.15,14.1,14.1,3220
20170201|2017-01-13 10:00,13,14.15,14.2,14.1,14.18,7536
20170201|2017-01-13 10:30,13,14.15,14.2,14.1,14.1,4174
20170201|2017-01-13 11:00,13,14.1,14.2,14.05,14.19,4161
20170201|2017-01-13 11:30,13,14.15,14.2,14.15,14.19,2564
20170201|2017-01-13 12:00,13,14.15,14.2,14.15,14.15,2223
20170201|2017-01-13 12:30,13,14.19,14.25,14.15,14.23,3643
20170201|2017-01-13 13:00,13,14.23,14.45,14.2,14.42,7457
20170201|2017-01-13 13:30,13,14.45,14.45,14.3,14.32,6615
20170201|2017-01-13 14:00,13,14.33,14.4,14.25,14.27,5472
20170201|2017-01-13 14:30,13,14.28,14.35,14.25,14.25,8048
20170201|2017-01-13 15:00,13,14.29,14.35,14.2,14.2,7131
20170201|2017-01-15 17:00,16,14.15,14.45,14.15,14.35,472
20170201|2017-01-15 17:30,16,14.35,14.35,14.3,14.32,43
20170201|2017-01-15 18:00,16,14.34,14.35,14.3,14.34,109
20170201|2017-01-15 18:30,16,14.34,14.35,14.34,14.35,5
20170201|2017-01-15 19:00,16,14.35,14.4,14.35,14.35,16
20170201|2017-01-15 19:30,16,14.4,14.4,14.38,14.4,72
20170201|2017-01-15 20:00,16,14.35,14.4,14.35,14.4,11
20170201|2017-01-15 20:30,16,14.4,14.4,14.4,14.4,2
20170201|2017-01-15 21:00,16,14.4,14.4,14.4,14.4,45
20170201|2017-01-15 21:30,16,14.42,14.42,14.3,14.33,261
20170201|2017-01-15 22:00,16,14.34,14.35,14.34,14.35,8
20170201|2017-01-15 22:30,16,14.3,14.35,14.3,14.35,27
20170201|2017-01-15 23:00,16,14.35,14.37,14.35,14.35,84
20170201|2017-01-15 23:30,16,14.35,14.39,14.35,14.35,6
20170201|2017-01-16 00:30,16,14.35,14.4,14.35,14.4,9
20170201|2017-01-16 01:00,16,14.4,14.4,14.35,14.35,28
20170201|2017-01-16 01:30,16,14.35,14.37,14.3,14.35,474
20170201|2017-01-16 02:00,16,14.32,14.35,14.25,14.3,443
20170201|2017-01-16 02:30,16,14.25,14.3,14.25,14.28,367
20170201|2017-01-16 03:00,16,14.3,14.3,14.3,14.3,82
20170201|2017-01-16 03:30,16,14.25,14.26,14.25,14.26,60
20170201|2017-01-16 04:00,16,14.25,14.3,14.25,14.3,27
20170201|2017-01-16 04:30,16,14.27,14.29,14.25,14.25,103
20170201|2017-01-16 05:00,16,14.28,14.3,14.25,14.3,25
20170201|2017-01-16 05:30,16,14.3,14.3,14.26,14.27,26
20170201|2017-01-16 06:00,16,14.25,14.25,14.25,14.25,7
20170201|2017-01-16 06:30,16,14.25,14.25,14.2,14.23,21
20170201|2017-01-16 07:00,16,14.25,14.26,14.22,14.23,176
20170201|2017-01-16 07:30,16,14.23,14.25,14.2,14.22,296
20170201|2017-01-16 08:00,16,14.23,14.28,14.2,14.24,251
20170201|2017-01-16 08:30,16,14.25,14.3,14.24,14.28,306
20170201|2017-01-16 09:00,16,14.28,14.3,14.23,14.27,263
20170201|2017-01-16 09:30,16,14.28,14.28,14.25,14.27,30
20170201|2017-01-16 10:00,16,14.27,14.3,14.2,14.2,482
20170201|2017-01-16 17:00,17,14.3,14.32,14.25,14.29,46
20170201|2017-01-16 17:30,17,14.3,14.3,14.3,14.3,16
20170201|2017-01-16 18:00,17,14.33,14.35,14.33,14.35,13
20170201|2017-01-16 18:30,17,14.33,14.35,14.32,14.35,47
20170201|2017-01-16 19:00,17,14.35,14.35,14.3,14.35,35
20170201|2017-01-16 19:30,17,14.34,14.35,14.3,14.3,184
20170201|2017-01-16 20:00,17,14.25,14.3,14.25,14.3,47
20170201|2017-01-16 20:30,17,14.3,14.3,14.3,14.3,6
20170201|2017-01-16 21:00,17,14.27,14.3,14.27,14.3,2
20170201|2017-01-16 21:30,17,14.3,14.3,14.27,14.3,35
20170201|2017-01-16 22:00,17,14.3,14.35,14.3,14.3,27
20170201|2017-01-16 22:30,17,14.3,14.3,14.3,14.3,12
20170201|2017-01-16 23:00,17,14.3,14.35,14.3,14.32,11
20170201|2017-01-16 23:30,17,14.35,14.38,14.32,14.37,358
20170201|2017-01-17 00:00,17,14.38,14.45,14.35,14.43,609
20170201|2017-01-17 00:30,17,14.45,14.45,14.4,14.4,12
20170201|2017-01-17 01:00,17,14.45,14.45,14.4,14.41,29
20170201|2017-01-17 01:30,17,14.4,14.45,14.35,14.37,252
20170201|2017-01-17 02:00,17,14.38,14.45,14.37,14.45,333
20170201|2017-01-17 02:30,17,14.41,14.55,14.41,14.47,1348
20170201|2017-01-17 03:00,17,14.5,14.57,14.49,14.55,1364
20170201|2017-01-17 03:30,17,14.54,14.6,14.5,14.6,765
20170201|2017-01-17 04:00,17,14.6,14.65,14.54,14.64,1112
20170201|2017-01-17 04:30,17,14.65,14.7,14.6,14.65,282
20170201|2017-01-17 05:00,17,14.66,14.7,14.6,14.65,472
20170201|2017-01-17 05:30,17,14.6,14.77,14.6,14.65,1452
20170201|2017-01-17 06:00,17,14.65,14.66,14.48,14.51,2868
20170201|2017-01-17 06:30,17,14.52,14.57,14.4,14.42,2427
20170201|2017-01-17 07:00,17,14.4,14.52,14.4,14.42,917
20170201|2017-01-17 07:30,17,14.42,14.5,14.4,14.45,2189
20170201|2017-01-17 08:00,17,14.48,14.55,14.44,14.5,3899
20170201|2017-01-17 08:30,17,14.48,14.55,14.4,14.47,17980
20170201|2017-01-17 09:00,17,14.46,14.5,14.24,14.29,9642
20170201|2017-01-17 09:30,17,14.29,14.4,14.25,14.33,10888
20170201|2017-01-17 10:00,17,14.33,14.45,14.3,14.4,9988
20170201|2017-01-17 10:30,17,14.39,14.4,14.25,14.32,3977
20170201|2017-01-17 11:00,17,14.32,14.38,14.25,14.28,3917
20170201|2017-01-17 11:30,17,14.28,14.34,14.25,14.28,4054
20170201|2017-01-17 12:00,17,14.25,14.3,14.25,14.29,1476
20170201|2017-01-17 12:30,17,14.28,14.3,14.2,14.2,4432
20170201|2017-01-17 13:00,17,14.22,14.35,14.2,14.32,7250
20170201|2017-01-17 13:30,17,14.32,14.4,14.3,14.35,6116
20170201|2017-01-17 14:00,17,14.35,14.45,14.3,14.33,7665
20170201|2017-01-17 14:30,17,14.3,14.35,14.2,14.28,7501
20170201|2017-01-17 15:00,17,14.3,14.3,14.1,14.2,14816
20170201|2017-01-17 15:30,18,14.2,14.2,14.15,14.17,1931
20170201|2017-01-17 16:00,18,14.2,14.2,14.18,14.19,62
20170201|2017-01-17 16:30,18,14.15,14.2,14.15,14.15,34
20170201|2017-01-17 17:00,18,14.2,14.2,14.15,14.18,348
20170201|2017-01-17 17:30,18,14.17,14.2,14.15,14.15,23
20170201|2017-01-17 18:00,18,14.2,14.2,14.15,14.2,76
20170201|2017-01-17 18:30,18,14.2,14.2,14.1,14.2,631
20170201|2017-01-17 19:00,18,14.2,14.2,14.13,14.15,153
20170201|2017-01-17 19:30,18,14.15,14.15,14.1,14.15,23
20170201|2017-01-17 20:00,18,14.1,14.15,14.1,14.15,32
20170201|2017-01-17 20:30,18,14.15,14.15,14.1,14.1,2
20170201|2017-01-17 21:00,18,14.15,14.15,14.15,14.15,7
20170201|2017-01-17 21:30,18,14.15,14.15,14.1,14.1,62
20170201|2017-01-17 22:00,18,14.15,14.15,14.1,14.1,35
20170201|2017-01-17 22:30,18,14.1,14.15,14.1,14.15,34
20170201|2017-01-17 23:00,18,14.12,14.12,14.02,14.04,277
20170201|2017-01-17 23:30,18,14.05,14.1,14.05,14.1,58
20170201|2017-01-18 00:00,18,14.1,14.1,14.05,14.09,17
20170201|2017-01-18 00:30,18,14.1,14.1,14.05,14.1,73
20170201|2017-01-18 01:00,18,14.1,14.1,14.05,14.05,50
20170201|2017-01-18 01:30,18,14.1,14.12,14.07,14.1,159
20170201|2017-01-18 02:00,18,14.1,14.2,14.1,14.2,260
20170201|2017-01-18 02:30,18,14.2,14.2,14.1,14.1,429
20170201|2017-01-18 03:00,18,14.1,14.15,14.1,14.15,102
20170201|2017-01-18 03:30,18,14.12,14.15,14.1,14.15,63
20170201|2017-01-18 04:00,18,14.15,14.15,14.1,14.1,58
20170201|2017-01-18 04:30,18,14.1,14.15,14.1,14.1,33
20170201|2017-01-18 05:00,18,14.12,14.15,14.1,14.15,68
20170201|2017-01-18 05:30,18,14.15,14.15,14.1,14.12,117
20170201|2017-01-18 06:00,18,14.15,14.16,14.1,14.15,928
20170201|2017-01-18 06:30,18,14.1,14.15,14.08,14.1,558
20170201|2017-01-18 07:00,18,14.1,14.1,14.03,14.05,900
20170201|2017-01-18 07:30,18,14.06,14.1,14.03,14.1,711
20170201|2017-01-18 08:00,18,14.05,14.2,14.05,14.15,3008
20170201|2017-01-18 08:30,18,14.15,14.3,14.1,14.19,9780
20170201|2017-01-18 09:00,18,14.16,14.2,14,14,11393
20170201|2017-01-18 09:30,18,14.04,14.15,13.95,14.05,8327
20170201|2017-01-18 10:00,18,14.05,14.15,14.05,14.1,4789
20170201|2017-01-18 10:30,18,14.11,14.25,14.05,14.2,8832
20170201|2017-01-18 11:00,18,14.24,14.25,14.1,14.19,3922
20170201|2017-01-18 11:30,18,14.15,14.25,14.15,14.15,3370
20170201|2017-01-18 12:00,18,14.2,14.25,14.15,14.2,2051
20170201|2017-01-18 12:30,18,14.2,14.25,14.1,14.13,2931
20170201|2017-01-18 13:00,18,14.1,14.15,14.05,14.09,4472
20170201|2017-01-18 13:30,18,14.05,14.1,14.05,14.08,1896
20170201|2017-01-18 14:00,18,14.08,14.15,14.05,14.14,4189
20170201|2017-01-18 14:30,18,14.1,14.25,14.05,14.18,7617
20170201|2017-01-18 15:00,18,14.2,14.35,14.15,14.2,15449
20170201|2017-01-18 15:30,19,14.2,14.22,14.15,14.15,1188
20170201|2017-01-18 16:00,19,14.2,14.2,14.2,14.2,65
20170201|2017-01-18 16:30,19,14.2,14.2,14.15,14.17,498
20170201|2017-01-18 17:00,19,14.15,14.18,14.15,14.17,55
20170201|2017-01-18 17:30,19,14.19,14.19,14.15,14.15,373
20170201|2017-01-18 18:00,19,14.15,14.17,14.1,14.15,90
20170201|2017-01-18 18:30,19,14.15,14.15,14.08,14.15,277
20170201|2017-01-18 19:00,19,14.15,14.15,14.13,14.15,33
20170201|2017-01-18 19:30,19,14.15,14.15,14.1,14.15,115
20170201|2017-01-18 20:00,19,14.15,14.15,14.1,14.15,7
20170201|2017-01-18 20:30,19,14.15,14.15,14.15,14.15,2
20170201|2017-01-18 21:00,19,14.15,14.15,14.15,14.15,2
20170201|2017-01-18 21:30,19,14.15,14.15,14.14,14.15,250
20170201|2017-01-18 22:00,19,14.15,14.2,14.15,14.15,50
20170201|2017-01-18 22:30,19,14.15,14.2,14.15,14.2,23
20170201|2017-01-18 23:00,19,14.2,14.2,14.15,14.2,37
20170201|2017-01-18 23:30,19,14.15,14.2,14.15,14.2,99
20170201|2017-01-19 00:00,19,14.15,14.15,14.15,14.15,68
20170201|2017-01-19 00:30,19,14.15,14.15,14.15,14.15,24
20170201|2017-01-19 01:00,19,14.14,14.15,14.1,14.15,89
20170201|2017-01-19 01:30,19,14.1,14.15,14.08,14.15,439
20170201|2017-01-19 02:00,19,14.15,14.15,14.1,14.11,175
20170201|2017-01-19 02:30,19,14.1,14.2,14.1,14.15,244
20170201|2017-01-19 03:00,19,14.17,14.2,14.15,14.15,134
20170201|2017-01-19 03:30,19,14.17,14.25,14.17,14.25,609
20170201|2017-01-19 04:00,19,14.21,14.25,14.2,14.25,157
20170201|2017-01-19 04:30,19,14.2,14.25,14.2,14.21,217
20170201|2017-01-19 05:00,19,14.2,14.22,14.18,14.18,191
20170201|2017-01-19 05:30,19,14.18,14.18,14.15,14.15,137
20170201|2017-01-19 06:00,19,14.15,14.2,14.1,14.1,210
20170201|2017-01-19 06:30,19,14.1,14.2,14.1,14.15,464
20170201|2017-01-19 07:00,19,14.15,14.2,14.1,14.15,362
20170201|2017-01-19 07:30,19,14.15,14.15,14.08,14.15,870
20170201|2017-01-19 08:00,19,14.1,14.15,14.05,14.1,1318
20170201|2017-01-19 08:30,19,14.15,14.2,14.05,14.12,5050
20170201|2017-01-19 09:00,19,14.15,14.31,14.1,14.22,7812
20170201|2017-01-19 09:30,19,14.22,14.25,14.15,14.17,2300
20170201|2017-01-19 10:00,19,14.18,14.26,14.15,14.2,4057
20170201|2017-01-19 10:30,19,14.2,14.2,14.05,14.1,3498
20170201|2017-01-19 11:00,19,14.15,14.23,14.05,14.12,5889
20170201|2017-01-19 11:30,19,14.1,14.2,14.1,14.17,1308
20170201|2017-01-19 12:00,19,14.18,14.25,14.1,14.2,1377
20170201|2017-01-19 12:30,19,14.2,14.25,14.15,14.25,1552
20170201|2017-01-19 13:00,19,14.23,14.5,14.2,14.32,6708
20170201|2017-01-19 13:30,19,14.32,14.5,14.32,14.45,6775
20170201|2017-01-19 14:00,19,14.43,14.5,14.25,14.33,6114
20170201|2017-01-19 14:30,19,14.3,14.46,14.3,14.4,10152
20170201|2017-01-19 15:00,19,14.35,14.4,14.2,14.25,12099
20170201|2017-01-19 15:30,20,14.25,14.32,14.25,14.3,900
20170201|2017-01-19 16:00,20,14.3,14.31,14.3,14.31,17
20170201|2017-01-19 16:30,20,14.3,14.31,14.3,14.31,55
20170201|2017-01-19 17:00,20,14.3,14.35,14.3,14.3,173
20170201|2017-01-19 17:30,20,14.3,14.3,14.28,14.3,39
20170201|2017-01-19 18:00,20,14.3,14.3,14.23,14.25,440
20170201|2017-01-19 18:30,20,14.25,14.26,14.25,14.25,10
20170201|2017-01-19 19:00,20,14.25,14.26,14.25,14.26,14
20170201|2017-01-19 19:30,20,14.3,14.3,14.25,14.3,65
20170201|2017-01-19 20:00,20,14.27,14.27,14.27,14.27,2
20170201|2017-01-19 20:30,20,14.25,14.25,14.25,14.25,1
20170201|2017-01-19 21:00,20,14.25,14.25,14.25,14.25,5
20170201|2017-01-19 21:30,20,14.27,14.3,14.25,14.3,133
20170201|2017-01-19 22:00,20,14.25,14.28,14.25,14.25,8
20170201|2017-01-19 22:30,20,14.25,14.25,14.25,14.25,6
20170201|2017-01-19 23:00,20,14.3,14.3,14.3,14.3,10
20170201|2017-01-19 23:30,20,14.25,14.3,14.23,14.25,393
20170201|2017-01-20 00:00,20,14.25,14.25,14.23,14.25,152
20170201|2017-01-20 00:30,20,14.25,14.3,14.25,14.3,47
20170201|2017-01-20 01:00,20,14.28,14.3,14.25,14.25,74
20170201|2017-01-20 01:30,20,14.25,14.25,14.25,14.25,211
20170201|2017-01-20 02:00,20,14.25,14.25,14.2,14.2,21
20170201|2017-01-20 02:30,20,14.2,14.22,14.15,14.2,365
20170201|2017-01-20 03:00,20,14.18,14.25,14.15,14.15,186
20170201|2017-01-20 03:30,20,14.18,14.25,14.18,14.24,91
20170201|2017-01-20 04:00,20,14.24,14.25,14.2,14.2,45
20170201|2017-01-20 04:30,20,14.22,14.25,14.15,14.2,278
20170201|2017-01-20 05:00,20,14.2,14.2,14.15,14.15,105
20170201|2017-01-20 05:30,20,14.15,14.2,14.13,14.2,426
20170201|2017-01-20 06:00,20,14.25,14.25,14.2,14.25,104
20170201|2017-01-20 06:30,20,14.2,14.3,14.2,14.26,940
20170201|2017-01-20 07:00,20,14.25,14.3,14.2,14.23,377
20170201|2017-01-20 07:30,20,14.24,14.25,14.2,14.25,126
20170201|2017-01-20 08:00,20,14.25,14.25,14.15,14.2,1631
20170201|2017-01-20 08:30,20,14.2,14.3,14.07,14.12,10307
20170201|2017-01-20 09:00,20,14.1,14.2,14.05,14.1,7515
20170201|2017-01-20 09:30,20,14.13,14.15,13.95,13.98,8455
20170201|2017-01-20 10:00,20,14,14.03,13.85,13.98,5533
20170201|2017-01-20 10:30,20,13.95,14,13.9,13.92,4150
20170201|2017-01-20 11:00,20,13.92,14.12,13.9,14,10942
20170201|2017-01-20 11:30,20,14,14.15,13.95,14.02,8890
20170201|2017-01-20 12:00,20,14,14.05,13.9,13.97,3730
20170201|2017-01-20 12:30,20,13.97,14.02,13.93,13.98,2152
20170201|2017-01-20 13:00,20,13.97,14.05,13.9,13.96,3038
20170201|2017-01-20 13:30,20,13.97,14,13.9,13.9,2233
20170201|2017-01-20 14:00,20,13.91,13.91,13.75,13.88,8186
20170201|2017-01-20 14:30,20,13.85,13.9,13.75,13.75,12308
20170201|2017-01-20 15:00,20,13.75,13.85,13.7,13.82,12152
20170201|2017-01-22 17:00,23,13.85,13.92,13.75,13.9,347
20170201|2017-01-22 17:30,23,13.92,14,13.92,14,142
20170201|2017-01-22 18:00,23,13.98,14,13.95,14,255
20170201|2017-01-22 18:30,23,13.98,14,13.95,14,77
20170201|2017-01-22 19:00,23,13.95,13.98,13.9,13.93,130
20170201|2017-01-22 19:30,23,13.93,13.96,13.85,13.95,272
20170201|2017-01-22 20:00,23,14,14,13.94,13.94,24
20170201|2017-01-22 20:30,23,13.93,13.93,13.9,13.9,14
20170201|2017-01-22 21:00,23,13.9,13.9,13.9,13.9,2
20170201|2017-01-22 21:30,23,13.93,13.93,13.93,13.93,1
20170201|2017-01-22 22:00,23,13.95,13.95,13.9,13.9,18
20170201|2017-01-22 22:30,23,13.9,13.9,13.9,13.9,10
20170201|2017-01-22 23:00,23,13.9,13.95,13.9,13.93,22
20170201|2017-01-22 23:30,23,13.95,13.95,13.9,13.93,35
20170201|2017-01-23 00:00,23,13.95,13.95,13.95,13.95,31
20170201|2017-01-23 00:30,23,13.95,13.96,13.93,13.96,120
20170201|2017-01-23 01:00,23,14,14,13.95,13.95,86
20170201|2017-01-23 01:30,23,13.95,13.95,13.9,13.9,50
20170201|2017-01-23 02:00,23,13.95,14.05,13.93,14,684
20170201|2017-01-23 02:30,23,14,14,13.95,13.97,105
20170201|2017-01-23 03:00,23,13.95,14,13.94,13.95,307
20170201|2017-01-23 03:30,23,13.95,13.95,13.84,13.9,426
20170201|2017-01-23 04:00,23,13.88,13.9,13.85,13.9,45
20170201|2017-01-23 04:30,23,13.85,13.9,13.85,13.88,98
20170201|2017-01-23 05:00,23,13.9,13.9,13.84,13.85,246
20170201|2017-01-23 05:30,23,13.85,13.9,13.84,13.85,196
20170201|2017-01-23 06:00,23,13.85,13.88,13.8,13.85,237
20170201|2017-01-23 06:30,23,13.85,13.9,13.83,13.9,244
20170201|2017-01-23 07:00,23,13.86,13.9,13.84,13.86,290
20170201|2017-01-23 07:30,23,13.9,13.95,13.85,13.88,820
20170201|2017-01-23 08:00,23,13.88,13.95,13.75,13.8,2045
20170201|2017-01-23 08:30,23,13.75,13.8,13.65,13.73,8122
20170201|2017-01-23 09:00,23,13.74,13.8,13.7,13.8,5311
20170201|2017-01-23 09:30,23,13.8,13.95,13.75,13.89,6596
20170201|2017-01-23 10:00,23,13.88,13.95,13.75,13.9,3945
20170201|2017-01-23 10:30,23,13.9,14.1,13.84,14,7242
20170201|2017-01-23 11:00,23,14.05,14.1,13.9,13.95,4194
20170201|2017-01-23 11:30,23,13.95,13.95,13.8,13.86,3547
20170201|2017-01-23 12:00,23,13.86,13.9,13.8,13.83,911
20170201|2017-01-23 12:30,23,13.85,13.85,13.65,13.85,4146
20170201|2017-01-23 13:00,23,13.83,13.95,13.75,13.91,3352
20170201|2017-01-23 13:30,23,13.9,13.91,13.75,13.79,4375
20170201|2017-01-23 14:00,23,13.75,13.85,13.7,13.78,4428
20170201|2017-01-23 14:30,23,13.75,13.8,13.65,13.69,4632
20170201|2017-01-23 15:00,23,13.69,13.7,13.55,13.55,9861
20170201|2017-01-23 15:30,24,13.6,13.65,13.55,13.6,992
20170201|2017-01-23 16:00,24,13.65,13.67,13.6,13.63,144
20170201|2017-01-23 16:30,24,13.65,13.65,13.6,13.61,68
20170201|2017-01-23 17:00,24,13.61,13.65,13.6,13.61,47
20170201|2017-01-23 17:30,24,13.64,13.64,13.6,13.63,156
20170201|2017-01-23 18:00,24,13.6,13.63,13.58,13.6,242
20170201|2017-01-23 18:30,24,13.6,13.6,13.58,13.6,96
20170201|2017-01-23 19:00,24,13.58,13.6,13.58,13.6,13
20170201|2017-01-23 19:30,24,13.58,13.6,13.58,13.6,7
20170201|2017-01-23 20:00,24,13.58,13.6,13.55,13.55,35
20170201|2017-01-23 20:30,24,13.55,13.6,13.55,13.6,5
20170201|2017-01-23 21:00,24,13.6,13.6,13.6,13.6,2
20170201|2017-01-23 21:30,24,13.6,13.61,13.6,13.6,104
20170201|2017-01-23 22:00,24,13.6,13.65,13.55,13.6,100
20170201|2017-01-23 22:30,24,13.6,13.6,13.6,13.6,17
20170201|2017-01-23 23:00,24,13.6,13.65,13.6,13.65,6
20170201|2017-01-23 23:30,24,13.62,13.63,13.58,13.6,44
20170201|2017-01-24 00:00,24,13.6,13.6,13.55,13.6,148
20170201|2017-01-24 00:30,24,13.6,13.65,13.6,13.6,37
20170201|2017-01-24 01:00,24,13.6,13.6,13.6,13.6,1
20170201|2017-01-24 01:30,24,13.65,13.65,13.6,13.6,97
20170201|2017-01-24 02:00,24,13.6,13.7,13.55,13.55,749
20170201|2017-01-24 02:30,24,13.6,13.63,13.55,13.63,263
20170201|2017-01-24 03:00,24,13.65,13.65,13.55,13.6,163
20170201|2017-01-24 03:30,24,13.55,13.6,13.55,13.55,111
20170201|2017-01-24 04:00,24,13.55,13.6,13.5,13.55,298
20170201|2017-01-24 04:30,24,13.54,13.54,13.54,13.54,8
20170201|2017-01-24 05:00,24,13.55,13.55,13.5,13.54,98
20170201|2017-01-24 05:30,24,13.55,13.57,13.5,13.54,518
20170201|2017-01-24 06:00,24,13.55,13.55,13.5,13.54,97
20170201|2017-01-24 06:30,24,13.55,13.55,13.54,13.55,126
20170201|2017-01-24 07:00,24,13.54,13.57,13.5,13.57,513
20170201|2017-01-24 07:30,24,13.55,13.57,13.5,13.55,659
20170201|2017-01-24 08:00,24,13.52,13.55,13.45,13.48,553
20170201|2017-01-24 08:30,24,13.5,13.53,13.34,13.4,7599
20170201|2017-01-24 09:00,24,13.35,13.45,13.3,13.42,6327
20170201|2017-01-24 09:30,24,13.4,13.45,13.35,13.4,3602
20170201|2017-01-24 10:00,24,13.37,13.4,13.3,13.35,3986
20170201|2017-01-24 10:30,24,13.32,13.35,13.2,13.2,3142
20170201|2017-01-24 11:00,24,13.2,13.25,13.15,13.2,3916
20170201|2017-01-24 11:30,24,13.17,13.2,13.1,13.1,6778
20170201|2017-01-24 12:00,24,13.1,13.15,13.05,13.1,3941
20170201|2017-01-24 12:30,24,13.11,13.15,13.05,13.13,3747
20170201|2017-01-24 13:00,24,13.13,13.2,13.1,13.18,4622
20170201|2017-01-24 13:30,24,13.18,13.2,13.1,13.13,3840
20170201|2017-01-24 14:00,24,13.13,13.15,12.95,13.08,6791
20170201|2017-01-24 14:30,24,13.05,13.1,12.95,13,6284
20170201|2017-01-24 15:00,24,13.05,13.05,12.9,13.03,9299
20170201|2017-01-24 15:30,25,13,13,12.95,13,546
20170201|2017-01-24 16:00,25,13,13,12.95,12.95,66
20170201|2017-01-24 16:30,25,13,13,12.99,12.99,17
20170201|2017-01-24 17:00,25,13,13,12.95,12.95,111
20170201|2017-01-24 17:30,25,13,13,12.95,12.95,7
20170201|2017-01-24 18:00,25,12.99,12.99,12.95,12.99,17
20170201|2017-01-24 18:30,25,12.98,12.98,12.95,12.96,100
20170201|2017-01-24 19:00,25,12.95,13,12.95,12.96,41
20170201|2017-01-24 19:30,25,12.95,12.95,12.95,12.95,47
20170201|2017-01-24 20:00,25,12.95,12.95,12.9,12.95,165
20170201|2017-01-24 20:30,25,12.94,13,12.93,12.96,57
20170201|2017-01-24 21:00,25,13,13,12.95,12.95,7
20170201|2017-01-24 21:30,25,12.95,12.98,12.94,12.95,71
20170201|2017-01-24 22:00,25,12.95,13,12.95,12.95,30
20170201|2017-01-24 22:30,25,12.95,12.97,12.94,12.95,18
20170201|2017-01-24 23:00,25,12.95,12.95,12.9,12.94,18
20170201|2017-01-24 23:30,25,12.93,12.95,12.93,12.93,10
20170201|2017-01-25 00:00,25,12.95,12.95,12.9,12.9,12
20170201|2017-01-25 00:30,25,12.95,12.95,12.9,12.9,4
20170201|2017-01-25 01:00,25,12.95,12.95,12.9,12.9,5
20170201|2017-01-25 01:30,25,12.9,12.95,12.9,12.94,24
20170201|2017-01-25 02:00,25,12.9,12.95,12.85,12.88,374
20170201|2017-01-25 02:30,25,12.9,12.9,12.84,12.85,752
20170201|2017-01-25 03:00,25,12.9,12.95,12.84,12.9,555
20170201|2017-01-25 03:30,25,12.88,12.95,12.85,12.9,119
20170201|2017-01-25 04:00,25,12.95,12.95,12.88,12.9,129
20170201|2017-01-25 04:30,25,12.85,12.9,12.85,12.9,40
20170201|2017-01-25 05:00,25,12.9,12.9,12.85,12.89,201
20170201|2017-01-25 05:30,25,12.9,12.95,12.88,12.9,120
20170201|2017-01-25 06:00,25,12.95,12.95,12.85,12.85,243
20170201|2017-01-25 06:30,25,12.9,12.9,12.85,12.85,470
20170201|2017-01-25 07:00,25,12.85,12.9,12.85,12.85,611
20170201|2017-01-25 07:30,25,12.9,12.95,12.83,12.88,2686
20170201|2017-01-25 08:00,25,12.89,12.9,12.8,12.82,1677
20170201|2017-01-25 08:30,25,12.85,12.9,12.77,12.82,12154
20170201|2017-01-25 09:00,25,12.82,12.9,12.75,12.9,6758
20170201|2017-01-25 09:30,25,12.9,12.9,12.8,12.85,5435
20170201|2017-01-25 10:00,25,12.85,12.9,12.75,12.85,6888
20170201|2017-01-25 10:30,25,12.82,12.85,12.75,12.76,2990
20170201|2017-01-25 11:00,25,12.77,12.8,12.7,12.77,4886
20170201|2017-01-25 11:30,25,12.76,12.85,12.74,12.8,2243
20170201|2017-01-25 12:00,25,12.75,12.8,12.7,12.75,1738
20170201|2017-01-25 12:30,25,12.75,12.8,12.7,12.72,1160
20170201|2017-01-25 13:00,25,12.75,12.75,12.6,12.62,3144
20170201|2017-01-25 13:30,25,12.6,12.7,12.6,12.68,4341
20170201|2017-01-25 14:00,25,12.68,12.75,12.6,12.68,5756
20170201|2017-01-25 14:30,25,12.7,12.7,12.65,12.7,1811
20170201|2017-01-25 15:00,25,12.7,12.75,12.65,12.75,6551
20170201|2017-01-25 15:30,26,12.7,12.8,12.7,12.75,943
20170201|2017-01-25 16:00,26,12.75,12.75,12.75,12.75,11
20170201|2017-01-25 16:30,26,12.73,12.75,12.71,12.73,47
20170201|2017-01-25 17:00,26,12.73,12.76,12.7,12.75,304
20170201|2017-01-25 17:30,26,12.75,12.75,12.75,12.75,91
20170201|2017-01-25 18:00,26,12.73,12.76,12.73,12.75,60
20170201|2017-01-25 18:30,26,12.73,12.75,12.73,12.75,54
20170201|2017-01-25 19:00,26,12.75,12.75,12.7,12.73,86
20170201|2017-01-25 19:30,26,12.75,12.75,12.73,12.73,7
20170201|2017-01-25 20:00,26,12.75,12.75,12.68,12.68,300
20170201|2017-01-25 20:30,26,12.68,12.7,12.65,12.7,59
20170201|2017-01-25 21:00,26,12.7,12.7,12.7,12.7,37
20170201|2017-01-25 21:30,26,12.68,12.7,12.68,12.7,38
20170201|2017-01-25 22:00,26,12.68,12.68,12.65,12.68,6
20170201|2017-01-25 22:30,26,12.68,12.68,12.68,12.68,1
20170201|2017-01-25 23:00,26,12.68,12.7,12.65,12.65,9
20170201|2017-01-25 23:30,26,12.68,12.68,12.65,12.67,37
20170201|2017-01-26 00:00,26,12.7,12.7,12.65,12.65,42
20170201|2017-01-26 00:30,26,12.65,12.7,12.65,12.67,17
20170201|2017-01-26 01:00,26,12.7,12.7,12.67,12.68,157
20170201|2017-01-26 01:30,26,12.7,12.7,12.7,12.7,59
20170201|2017-01-26 02:00,26,12.65,12.7,12.64,12.64,621
20170201|2017-01-26 02:30,26,12.65,12.7,12.65,12.7,267
20170201|2017-01-26 03:00,26,12.7,12.7,12.65,12.65,220
20170201|2017-01-26 03:30,26,12.68,12.7,12.6,12.62,493
20170201|2017-01-26 04:00,26,12.6,12.65,12.6,12.63,68
20170201|2017-01-26 04:30,26,12.65,12.69,12.65,12.67,248
20170201|2017-01-26 05:00,26,12.7,12.7,12.6,12.66,488
20170201|2017-01-26 05:30,26,12.65,12.7,12.6,12.7,390
20170201|2017-01-26 06:00,26,12.7,12.7,12.65,12.65,106
20170201|2017-01-26 06:30,26,12.65,12.75,12.65,12.75,257
20170201|2017-01-26 07:00,26,12.75,12.8,12.7,12.8,676
20170201|2017-01-26 07:30,26,12.8,12.8,12.65,12.75,1172
20170201|2017-01-26 08:00,26,12.75,12.8,12.7,12.7,384
20170201|2017-01-26 08:30,26,12.7,12.8,12.65,12.78,5740
20170201|2017-01-26 09:00,26,12.78,12.86,12.7,12.85,3904
20170201|2017-01-26 09:30,26,12.83,12.9,12.8,12.9,3390
20170201|2017-01-26 10:00,26,12.9,12.95,12.8,12.9,4428
20170201|2017-01-26 10:30,26,12.9,12.9,12.8,12.87,3288
20170201|2017-01-26 11:00,26,12.9,12.9,12.8,12.87,1489
20170201|2017-01-26 11:30,26,12.87,12.9,12.8,12.8,2496
20170201|2017-01-26 12:00,26,12.84,12.9,12.8,12.9,2067
20170201|2017-01-26 12:30,26,12.87,12.9,12.8,12.8,1916
20170201|2017-01-26 13:00,26,12.82,12.85,12.65,12.7,3822
20170201|2017-01-26 13:30,26,12.65,12.7,12.6,12.64,3905
20170201|2017-01-26 14:00,26,12.65,12.7,12.62,12.65,4791
20170201|2017-01-26 14:30,26,12.67,12.8,12.6,12.75,4009
20170201|2017-01-26 15:00,26,12.75,12.75,12.65,12.7,4383
20170201|2017-01-26 15:30,27,12.7,12.75,12.68,12.7,502
20170201|2017-01-26 16:00,27,12.7,12.7,12.66,12.7,160
20170201|2017-01-26 16:30,27,12.68,12.7,12.66,12.7,104
20170201|2017-01-26 17:00,27,12.7,12.75,12.69,12.72,235
20170201|2017-01-26 17:30,27,12.7,12.75,12.69,12.75,109
20170201|2017-01-26 18:00,27,12.7,12.75,12.69,12.72,83
20170201|2017-01-26 18:30,27,12.72,12.75,12.71,12.75,30
20170201|2017-01-26 19:00,27,12.75,12.75,12.75,12.75,7
20170201|2017-01-26 19:30,27,12.75,12.75,12.7,12.7,39
20170201|2017-01-26 20:00,27,12.75,12.75,12.7,12.75,6
20170201|2017-01-26 20:30,27,12.75,12.75,12.75,12.75,10
20170201|2017-01-26 21:00,27,12.7,12.7,12.7,12.7,4
20170201|2017-01-26 21:30,27,12.7,12.72,12.7,12.72,23
20170201|2017-01-26 22:00,27,12.75,12.75,12.7,12.72,26
20170201|2017-01-26 22:30,27,12.72,12.75,12.72,12.72,14
20170201|2017-01-26 23:00,27,12.72,12.75,12.72,12.74,65
20170201|2017-01-26 23:30,27,12.75,12.75,12.72,12.75,84
20170201|2017-01-27 00:00,27,12.75,12.75,12.72,12.75,18
20170201|2017-01-27 00:30,27,12.75,12.75,12.75,12.75,3
20170201|2017-01-27 01:00,27,12.7,12.72,12.65,12.7,199
20170201|2017-01-27 01:30,27,12.7,12.75,12.65,12.65,272
20170201|2017-01-27 02:00,27,12.65,12.7,12.65,12.69,192
20170201|2017-01-27 02:30,27,12.7,12.7,12.65,12.7,24
20170201|2017-01-27 03:00,27,12.7,12.75,12.7,12.7,143
20170201|2017-01-27 03:30,27,12.74,12.8,12.7,12.75,421
20170201|2017-01-27 04:00,27,12.75,12.8,12.73,12.75,176
20170201|2017-01-27 04:30,27,12.76,12.77,12.75,12.75,55
20170201|2017-01-27 05:00,27,12.75,12.8,12.7,12.75,236
20170201|2017-01-27 05:30,27,12.75,12.75,12.7,12.75,97
20170201|2017-01-27 06:00,27,12.75,12.75,12.7,12.75,289
20170201|2017-01-27 06:30,27,12.7,12.75,12.69,12.7,142
20170201|2017-01-27 07:00,27,12.7,12.75,12.7,12.75,125
20170201|2017-01-27 07:30,27,12.71,12.75,12.7,12.72,399
20170201|2017-01-27 08:00,27,12.72,12.75,12.65,12.69,811
20170201|2017-01-27 08:30,27,12.7,12.85,12.65,12.72,3609
20170201|2017-01-27 09:00,27,12.75,12.8,12.7,12.75,3252
20170201|2017-01-27 09:30,27,12.76,12.76,12.6,12.7,6801
20170201|2017-01-27 10:00,27,12.67,12.7,12.58,12.6,4014
20170201|2017-01-27 10:30,27,12.6,12.7,12.55,12.61,5784
20170201|2017-01-27 11:00,27,12.65,12.65,12.5,12.55,3891
20170201|2017-01-27 11:30,27,12.55,12.6,12.5,12.53,2539
20170201|2017-01-27 12:00,27,12.55,12.55,12.5,12.55,1713
20170201|2017-01-27 12:30,27,12.5,12.6,12.5,12.57,1545
20170201|2017-01-27 13:00,27,12.57,12.6,12.5,12.55,4720
20170201|2017-01-27 13:30,27,12.55,12.6,12.5,12.56,1054
20170201|2017-01-27 14:00,27,12.56,12.63,12.55,12.62,1732
20170201|2017-01-27 14:30,27,12.65,12.65,12.5,12.5,4382
20170201|2017-01-27 15:00,27,12.55,12.6,12.5,12.55,3093
20170201|2017-01-29 17:00,30,12.65,12.85,12.65,12.83,781
20170201|2017-01-29 17:30,30,12.85,12.85,12.8,12.8,112
20170201|2017-01-29 18:00,30,12.8,12.83,12.75,12.8,238
20170201|2017-01-29 18:30,30,12.75,12.8,12.75,12.8,67
20170201|2017-01-29 19:00,30,12.8,12.83,12.78,12.8,63
20170201|2017-01-29 19:30,30,12.83,12.86,12.8,12.8,352
20170201|2017-01-29 20:00,30,12.85,12.85,12.8,12.8,26
20170201|2017-01-29 20:30,30,12.83,12.85,12.8,12.8,38
20170201|2017-01-29 21:00,30,12.8,12.8,12.8,12.8,107
20170201|2017-01-29 21:30,30,12.8,12.85,12.8,12.8,91
20170201|2017-01-29 22:00,30,12.8,12.85,12.78,12.8,67
20170201|2017-01-29 22:30,30,12.75,12.75,12.75,12.75,5
20170201|2017-01-29 23:00,30,12.78,12.78,12.78,12.78,8
20170201|2017-01-29 23:30,30,12.75,12.78,12.75,12.75,39
20170201|2017-01-30 00:00,30,12.75,12.8,12.7,12.8,62
20170201|2017-01-30 00:30,30,12.8,12.8,12.75,12.75,8
20170201|2017-01-30 01:00,30,12.8,12.8,12.78,12.78,4
20170201|2017-01-30 01:30,30,12.75,12.78,12.74,12.78,247
20170201|2017-01-30 02:00,30,12.77,12.85,12.7,12.85,1006
20170201|2017-01-30 02:30,30,12.85,12.85,12.8,12.85,329
20170201|2017-01-30 03:00,30,12.85,12.85,12.8,12.83,20
20170201|2017-01-30 03:30,30,12.8,12.85,12.8,12.82,301
20170201|2017-01-30 04:00,30,12.8,12.85,12.75,12.82,539
20170201|2017-01-30 04:30,30,12.85,12.95,12.8,12.9,1499
20170201|2017-01-30 05:00,30,12.85,12.9,12.85,12.85,261
20170201|2017-01-30 05:30,30,12.85,12.9,12.8,12.85,232
20170201|2017-01-30 06:00,30,12.85,12.9,12.8,12.8,313
20170201|2017-01-30 06:30,30,12.83,12.95,12.8,12.87,1054
20170201|2017-01-30 07:00,30,12.85,12.95,12.85,12.9,517
20170201|2017-01-30 07:30,30,12.9,12.95,12.85,12.85,915
20170201|2017-01-30 08:00,30,12.85,12.9,12.8,12.85,808
20170201|2017-01-30 08:30,30,12.85,13.45,12.85,13.2,23244
20170201|2017-01-30 09:00,30,13.17,13.45,13.1,13.34,11471
20170201|2017-01-30 09:30,30,13.3,13.65,13.28,13.56,13642
20170201|2017-01-30 10:00,30,13.55,13.6,13.25,13.43,10748
20170201|2017-01-30 10:30,30,13.43,13.45,13.25,13.29,4402
20170201|2017-01-30 11:00,30,13.3,13.34,13.23,13.27,3264
20170201|2017-01-30 11:30,30,13.27,13.33,13.2,13.3,2439
20170201|2017-01-30 12:00,30,13.25,13.37,13.2,13.33,4030
20170201|2017-01-30 12:30,30,13.33,13.38,13.2,13.29,4908
20170201|2017-01-30 13:00,30,13.3,13.3,13.07,13.07,4121
20170201|2017-01-30 13:30,30,13.07,13.19,12.95,13.02,7126
20170201|2017-01-30 14:00,30,13.05,13.15,13,13.09,4835
20170201|2017-01-30 14:30,30,13.05,13.1,12.85,12.99,9576
20170201|2017-01-30 15:00,30,12.99,13,12.85,12.9,11510
20170201|2017-01-30 15:30,31,12.9,12.95,12.88,12.9,999
20170201|2017-01-30 16:00,31,12.9,12.95,12.85,12.91,627
20170201|2017-01-30 16:30,31,12.95,12.95,12.91,12.92,9
20170201|2017-01-30 17:00,31,12.91,12.95,12.9,12.9,67
20170201|2017-01-30 17:30,31,12.95,13,12.93,12.95,304
20170201|2017-01-30 18:00,31,12.95,12.97,12.95,12.97,40
20170201|2017-01-30 18:30,31,12.97,13,12.94,12.95,203
20170201|2017-01-30 19:00,31,12.93,12.97,12.93,12.93,60
20170201|2017-01-30 19:30,31,12.95,12.97,12.92,12.95,152
20170201|2017-01-30 20:00,31,12.95,13.02,12.95,13,250
20170201|2017-01-30 20:30,31,13,13.1,12.98,13.1,249
20170201|2017-01-30 21:00,31,13.1,13.2,13.1,13.1,417
20170201|2017-01-30 21:30,31,13.1,13.15,13.09,13.1,122
20170201|2017-01-30 22:00,31,13.1,13.17,13.1,13.15,119
20170201|2017-01-30 22:30,31,13.15,13.15,13.1,13.1,66
20170201|2017-01-30 23:00,31,13.15,13.2,13.12,13.2,100
20170201|2017-01-30 23:30,31,13.15,13.2,13.15,13.15,34
20170201|2017-01-31 00:00,31,13.2,13.2,13.2,13.2,23
20170201|2017-01-31 00:30,31,13.15,13.2,13.15,13.15,69
20170201|2017-01-31 01:00,31,13.2,13.2,13.1,13.1,144
20170201|2017-01-31 01:30,31,13.1,13.15,13.1,13.15,146
20170201|2017-01-31 02:00,31,13.1,13.15,13,13.03,488
20170201|2017-01-31 02:30,31,13.05,13.05,12.9,12.91,1512
20170201|2017-01-31 03:00,31,12.95,12.97,12.9,12.91,550
20170201|2017-01-31 03:30,31,12.95,12.95,12.9,12.9,231
20170201|2017-01-31 04:00,31,12.95,13.02,12.9,13,514
20170201|2017-01-31 04:30,31,13,13.05,13,13.04,104
20170201|2017-01-31 05:00,31,13,13.02,12.96,12.96,361
20170201|2017-01-31 05:30,31,13,13.05,12.99,13.02,109
20170201|2017-01-31 06:00,31,13.04,13.08,13.02,13.02,374
20170201|2017-01-31 06:30,31,13.05,13.15,13.03,13.12,957
20170201|2017-01-31 07:00,31,13.15,13.15,13.05,13.1,142
20170201|2017-01-31 07:30,31,13.05,13.15,12.95,13.12,2818
20170201|2017-01-31 08:00,31,13.12,13.15,13,13.11,1412
20170201|2017-01-31 08:30,31,13.1,13.25,12.95,13.23,13616
20170201|2017-01-31 09:00,31,13.22,13.45,13.2,13.35,11181
20170201|2017-01-31 09:30,31,13.38,13.4,13.24,13.3,5844
20170201|2017-01-31 10:00,31,13.34,13.37,13.2,13.35,5357
20170201|2017-01-31 10:30,31,13.32,13.43,13.22,13.28,8985
20170201|2017-01-31 11:00,31,13.3,13.3,13.05,13.12,5610
20170201|2017-01-31 11:30,31,13.1,13.2,13.09,13.2,2850
20170201|2017-01-31 12:00,31,13.2,13.3,13.1,13.13,2199
20170201|2017-01-31 12:30,31,13.1,13.3,13.08,13.3,2177
20170201|2017-01-31 13:00,31,13.27,13.35,13.23,13.25,5958
20170201|2017-01-31 13:30,31,13.25,13.3,13.05,13.08,3886
20170201|2017-01-31 14:00,31,13.05,13.1,13,13.1,2804
20170201|2017-01-31 14:30,31,13.08,13.1,12.9,12.9,7772
20170201|2017-01-31 15:00,31,12.95,12.95,12.85,12.95,7707
20170201|2017-01-31 15:30,1,12.95,13,12.9,12.9,1143
20170201|2017-01-31 16:00,1,12.9,12.9,12.84,12.84,144
20170201|2017-01-31 16:30,1,12.86,12.9,12.85,12.86,65
20170201|2017-01-31 17:00,1,12.87,12.9,12.85,12.9,93
20170201|2017-01-31 17:30,1,12.9,12.9,12.88,12.88,16
20170201|2017-01-31 18:00,1,12.88,12.9,12.85,12.88,61
20170201|2017-01-31 18:30,1,12.88,12.9,12.85,12.9,27
20170201|2017-01-31 19:00,1,12.88,12.9,12.85,12.9,157
20170201|2017-01-31 19:30,1,12.9,12.95,12.9,12.9,138
20170201|2017-01-31 20:00,1,12.92,12.92,12.92,12.92,23
20170201|2017-01-31 20:30,1,12.92,12.95,12.92,12.95,41
20170201|2017-01-31 21:00,1,12.95,12.95,12.9,12.95,46
20170201|2017-01-31 21:30,1,12.9,12.95,12.9,12.92,151
20170201|2017-01-31 22:00,1,12.92,12.92,12.9,12.9,6
20170201|2017-01-31 22:30,1,12.92,12.95,12.9,12.9,133
20170201|2017-01-31 23:00,1,12.9,12.95,12.9,12.9,17
20170201|2017-01-31 23:30,1,12.89,12.95,12.88,12.88,76
20170201|2017-02-01 00:00,1,12.88,12.88,12.8,12.85,83
20170201|2017-02-01 00:30,1,12.8,12.85,12.75,12.75,74
20170201|2017-02-01 01:00,1,12.8,12.85,12.75,12.85,100
20170201|2017-02-01 01:30,1,12.85,12.85,12.75,12.8,228
20170201|2017-02-01 02:00,1,12.75,12.85,12.7,12.8,681
20170201|2017-02-01 02:30,1,12.8,12.85,12.8,12.85,88
20170201|2017-02-01 03:00,1,12.83,12.85,12.8,12.8,70
20170201|2017-02-01 03:30,1,12.8,12.83,12.8,12.8,64
20170201|2017-02-01 04:00,1,12.8,12.8,12.6,12.66,1624
20170201|2017-02-01 04:30,1,12.66,12.7,12.65,12.7,38
20170201|2017-02-01 05:00,1,12.7,12.7,12.6,12.7,356
20170201|2017-02-01 05:30,1,12.65,12.75,12.65,12.73,92
20170201|2017-02-01 06:00,1,12.7,12.73,12.68,12.7,305
20170201|2017-02-01 06:30,1,12.7,12.7,12.65,12.68,138
20170201|2017-02-01 07:00,1,12.7,12.7,12.6,12.65,440
20170201|2017-02-01 07:30,1,12.65,12.67,12.6,12.6,741
20170201|2017-02-01 08:00,1,12.63,12.65,12.6,12.65,329
20170201|2017-02-01 08:30,1,12.65,12.65,12.5,12.6,5008
20170201|2017-02-01 09:00,1,12.6,12.75,12.5,12.6,9749
20170201|2017-02-01 09:30,1,12.65,12.75,12.58,12.7,6095
20170201|2017-02-01 10:00,1,12.7,12.8,12.64,12.76,3599
20170201|2017-02-01 10:30,1,12.75,12.87,12.7,12.76,4750
20170201|2017-02-01 11:00,1,12.75,12.8,12.65,12.7,3357
20170201|2017-02-01 11:30,1,12.69,12.7,12.6,12.68,1559
20170201|2017-02-01 12:00,1,12.68,12.7,12.6,12.67,1760
20170201|2017-02-01 12:30,1,12.68,12.7,12.6,12.68,2631
20170201|2017-02-01 13:00,1,12.7,12.73,12.48,12.51,7388
20170201|2017-02-01 13:30,1,12.5,12.75,12.49,12.65,7132
20170201|2017-02-01 14:00,1,12.65,12.7,12.55,12.56,5529
20170201|2017-02-01 14:30,1,12.56,12.75,12.53,12.7,10917
20170201|2017-02-01 15:00,1,12.7,12.75,12.58,12.68,9413
20170201|2017-02-01 15:30,2,12.7,12.75,12.67,12.7,1515
20170201|2017-02-01 16:00,2,12.75,12.75,12.69,12.69,139
20170201|2017-02-01 16:30,2,12.69,12.7,12.69,12.7,114
20170201|2017-02-01 17:00,2,12.7,12.76,12.7,12.76,335
20170201|2017-02-01 17:30,2,12.76,12.8,12.76,12.79,49
20170201|2017-02-01 18:00,2,12.78,12.78,12.7,12.77,340
20170201|2017-02-01 18:30,2,12.8,12.86,12.78,12.83,248
20170201|2017-02-01 19:00,2,12.8,12.85,12.78,12.78,97
20170201|2017-02-01 19:30,2,12.8,12.85,12.8,12.85,15
20170201|2017-02-01 20:00,2,12.83,12.85,12.83,12.85,4
20170201|2017-02-01 20:30,2,12.85,12.85,12.85,12.85,5
20170201|2017-02-01 21:00,2,12.85,12.95,12.85,12.93,238
20170201|2017-02-01 21:30,2,12.93,13,12.93,12.98,111
20170201|2017-02-01 22:00,2,12.95,13,12.95,12.98,143
20170201|2017-02-01 22:30,2,13,13.03,12.95,13,75
20170201|2017-02-01 23:00,2,12.95,13.05,12.95,12.98,153
20170201|2017-02-01 23:30,2,13,13.2,13,13.19,640
20170201|2017-02-02 00:00,2,13.2,13.2,13.09,13.09,67
20170201|2017-02-02 00:30,2,13.05,13.05,13.05,13.05,3
20170201|2017-02-02 01:00,2,13.05,13.12,13.05,13.1,212
20170201|2017-02-02 01:30,2,13.1,13.1,13.03,13.04,217
20170201|2017-02-02 02:00,2,13.04,13.05,12.9,12.94,1225
20170201|2017-02-02 02:30,2,12.95,13.05,12.9,13.01,413
20170201|2017-02-02 03:00,2,13,13.03,12.95,13,351
20170201|2017-02-02 03:30,2,12.99,13.03,12.99,13,274
20170201|2017-02-02 04:00,2,13.02,13.1,13.02,13.05,582
20170201|2017-02-02 04:30,2,13.05,13.15,13,13.05,795
20170201|2017-02-02 05:00,2,13.04,13.05,12.95,13.02,675
20170201|2017-02-02 05:30,2,13.05,13.05,12.95,12.95,105
20170201|2017-02-02 06:00,2,12.99,13,12.93,12.97,379
20170201|2017-02-02 06:30,2,12.95,12.95,12.9,12.92,504
20170201|2017-02-02 07:00,2,12.9,13,12.9,12.95,593
20170201|2017-02-02 07:30,2,12.9,13,12.85,12.96,779
20170201|2017-02-02 08:00,2,13,13,12.87,12.9,709
20170201|2017-02-02 08:30,2,12.9,13.05,12.85,12.89,8291
20170201|2017-02-02 09:00,2,12.88,13,12.85,12.98,3323
20170201|2017-02-02 09:30,2,13,13,12.8,12.85,7169
20170201|2017-02-02 10:00,2,12.8,12.85,12.75,12.75,4430
20170201|2017-02-02 10:30,2,12.75,12.9,12.75,12.88,3225
20170201|2017-02-02 11:00,2,12.85,12.95,12.8,12.87,1871
20170201|2017-02-02 11:30,2,12.85,12.9,12.78,12.8,2472
20170201|2017-02-02 12:00,2,12.8,12.85,12.75,12.85,2070
20170201|2017-02-02 12:30,2,12.85,12.9,12.7,12.72,3307
20170201|2017-02-02 13:00,2,12.75,12.95,12.7,12.93,6726
20170201|2017-02-02 13:30,2,12.9,13,12.85,12.92,4028
20170201|2017-02-02 14:00,2,12.9,12.95,12.8,12.9,3289
20170201|2017-02-02 14:30,2,12.85,12.95,12.8,12.85,4370
20170201|2017-02-02 15:00,2,12.88,12.95,12.85,12.92,8332
20170201|2017-02-02 15:30,3,12.92,12.94,12.88,12.9,673
20170201|2017-02-02 16:00,3,12.94,13,12.94,12.98,166
20170201|2017-02-02 16:30,3,12.95,13.03,12.93,12.96,157
20170201|2017-02-02 17:00,3,12.92,12.95,12.92,12.93,39
20170201|2017-02-02 17:30,3,12.93,12.95,12.9,12.93,41
20170201|2017-02-02 18:00,3,12.95,12.95,12.93,12.95,14
20170201|2017-02-02 18:30,3,12.95,12.95,12.9,12.95,77
20170201|2017-02-02 19:00,3,12.95,13.01,12.9,13,117
20170201|2017-02-02 19:30,3,13,13,12.95,13,101
20170201|2017-02-02 20:00,3,13,13.07,12.99,13.05,94
20170201|2017-02-02 20:30,3,13.05,13.1,13.05,13.1,153
20170201|2017-02-02 21:00,3,13.1,13.1,13.05,13.05,2
20170201|2017-02-02 21:30,3,13.05,13.05,13,13,172
20170201|2017-02-02 22:00,3,13,13.05,13,13.05,11
20170201|2017-02-02 22:30,3,13.05,13.05,13.05,13.05,1
20170201|2017-02-02 23:00,3,13,13,13,13,24
20170201|2017-02-02 23:30,3,13,13,13,13,61
20170201|2017-02-03 00:00,3,13,13.02,13,13,46
20170201|2017-02-03 00:30,3,13,13,12.95,12.95,19
20170201|2017-02-03 01:00,3,12.95,12.95,12.9,12.9,151
20170201|2017-02-03 01:30,3,12.9,12.94,12.89,12.9,25
20170201|2017-02-03 02:00,3,12.9,12.9,12.8,12.82,516
20170201|2017-02-03 02:30,3,12.8,12.83,12.67,12.75,1018
20170201|2017-02-03 03:00,3,12.75,12.75,12.7,12.7,69
20170201|2017-02-03 03:30,3,12.74,12.74,12.65,12.7,402
20170201|2017-02-03 04:00,3,12.75,12.75,12.67,12.7,292
20170201|2017-02-03 04:30,3,12.68,12.75,12.68,12.72,206
20170201|2017-02-03 05:00,3,12.7,12.74,12.65,12.7,124
20170201|2017-02-03 05:30,3,12.7,12.7,12.65,12.7,78
20170201|2017-02-03 06:00,3,12.68,12.75,12.68,12.75,172
20170201|2017-02-03 06:30,3,12.72,12.72,12.7,12.72,47
20170201|2017-02-03 07:00,3,12.7,12.75,12.65,12.65,581
20170201|2017-02-03 07:30,3,12.65,12.7,12.43,12.55,4498
20170201|2017-02-03 08:00,3,12.5,12.55,12.47,12.5,1147
20170201|2017-02-03 08:30,3,12.5,12.6,12.45,12.51,7858
20170201|2017-02-03 09:00,3,12.53,12.55,12.4,12.45,6200
20170201|2017-02-03 09:30,3,12.49,12.5,12.4,12.45,1857
20170201|2017-02-03 10:00,3,12.48,12.57,12.45,12.5,6296
20170201|2017-02-03 10:30,3,12.5,12.55,12.45,12.48,2827
20170201|2017-02-03 11:00,3,12.49,12.5,12.4,12.44,2640
20170201|2017-02-03 11:30,3,12.4,12.45,12.35,12.38,4701
20170201|2017-02-03 12:00,3,12.38,12.45,12.35,12.35,2619
20170201|2017-02-03 12:30,3,12.35,12.5,12.35,12.43,2301
20170201|2017-02-03 13:00,3,12.43,12.45,12.35,12.37,1846
20170201|2017-02-03 13:30,3,12.35,12.4,12.35,12.35,1257
20170201|2017-02-03 14:00,3,12.37,12.4,12.25,12.32,7763
20170201|2017-02-03 14:30,3,12.35,12.45,12.3,12.4,9277
20170201|2017-02-03 15:00,3,12.35,12.5,12.35,12.47,7929
20170201|2017-02-05 17:00,6,12.4,12.48,12.4,12.45,326
20170201|2017-02-05 17:30,6,12.45,12.45,12.4,12.45,35
20170201|2017-02-05 18:00,6,12.45,12.55,12.44,12.53,152
20170201|2017-02-05 18:30,6,12.55,12.6,12.55,12.55,50
20170201|2017-02-05 19:00,6,12.55,12.55,12.5,12.55,24
20170201|2017-02-05 20:00,6,12.55,12.55,12.5,12.5,61
20170201|2017-02-05 20:30,6,12.47,12.5,12.45,12.5,9
20170201|2017-02-05 21:00,6,12.45,12.45,12.45,12.45,11
20170201|2017-02-05 21:30,6,12.45,12.45,12.45,12.45,2
20170201|2017-02-05 22:00,6,12.45,12.45,12.4,12.45,45
20170201|2017-02-05 22:30,6,12.43,12.5,12.43,12.45,63
20170201|2017-02-05 23:00,6,12.45,12.45,12.45,12.45,13
20170201|2017-02-05 23:30,6,12.45,12.45,12.45,12.45,6
20170201|2017-02-06 00:00,6,12.45,12.46,12.45,12.45,15
20170201|2017-02-06 00:30,6,12.45,12.45,12.45,12.45,1
20170201|2017-02-06 01:00,6,12.41,12.45,12.4,12.4,62
20170201|2017-02-06 01:30,6,12.39,12.4,12.35,12.4,56
20170201|2017-02-06 02:00,6,12.45,12.5,12.45,12.45,150
20170201|2017-02-06 02:30,6,12.5,12.5,12.45,12.47,224
20170201|2017-02-06 03:00,6,12.5,12.5,12.4,12.42,422
20170201|2017-02-06 03:30,6,12.42,12.45,12.4,12.4,67
20170201|2017-02-06 04:00,6,12.42,12.42,12.3,12.3,556
20170201|2017-02-06 04:30,6,12.35,12.35,12.33,12.33,39
20170201|2017-02-06 05:00,6,12.35,12.47,12.33,12.45,654
20170201|2017-02-06 05:30,6,12.5,12.5,12.45,12.45,186
20170201|2017-02-06 06:00,6,12.5,12.5,12.45,12.5,103
20170201|2017-02-06 06:30,6,12.49,12.58,12.49,12.57,373
20170201|2017-02-06 07:00,6,12.6,12.75,12.55,12.7,1860
20170201|2017-02-06 07:30,6,12.7,12.85,12.7,12.77,2523
20170201|2017-02-06 08:00,6,12.8,12.8,12.65,12.7,1373
20170201|2017-02-06 08:30,6,12.7,12.8,12.45,12.49,10575
20170201|2017-02-06 09:00,6,12.5,12.6,12.35,12.4,7119
20170201|2017-02-06 09:30,6,12.42,12.5,12.4,12.45,6483
20170201|2017-02-06 10:00,6,12.47,12.5,12.35,12.38,4701
20170201|2017-02-06 10:30,6,12.38,12.5,12.35,12.43,5082
20170201|2017-02-06 11:00,6,12.45,12.55,12.4,12.5,2130
20170201|2017-02-06 11:30,6,12.5,12.55,12.4,12.5,4179
20170201|2017-02-06 12:00,6,12.51,12.6,12.45,12.52,3573
20170201|2017-02-06 12:30,6,12.54,12.6,12.5,12.52,2545
20170201|2017-02-06 13:00,6,12.55,12.55,12.4,12.5,4838
20170201|2017-02-06 13:30,6,12.51,12.51,12.4,12.42,3022
20170201|2017-02-06 14:00,6,12.43,12.5,12.4,12.45,1214
20170201|2017-02-06 14:30,6,12.5,12.5,12.4,12.45,6211
20170201|2017-02-06 15:00,6,12.45,12.55,12.4,12.49,9649
20170201|2017-02-06 15:30,7,12.45,12.5,12.45,12.5,275
20170201|2017-02-06 16:00,7,12.5,12.5,12.47,12.49,94
20170201|2017-02-06 16:30,7,12.5,12.52,12.45,12.52,17
20170201|2017-02-06 17:00,7,12.5,12.53,12.5,12.5,23
20170201|2017-02-06 17:30,7,12.5,12.52,12.5,12.52,141
20170201|2017-02-06 18:00,7,12.5,12.55,12.5,12.52,7
20170201|2017-02-06 18:30,7,12.52,12.62,12.52,12.55,791
20170201|2017-02-06 19:00,7,12.55,12.55,12.53,12.55,14
20170201|2017-02-06 19:30,7,12.55,12.55,12.53,12.55,56
20170201|2017-02-06 20:00,7,12.55,12.6,12.55,12.55,115
20170201|2017-02-06 20:30,7,12.55,12.55,12.55,12.55,7
20170201|2017-02-06 21:00,7,12.55,12.55,12.55,12.55,1
20170201|2017-02-06 21:30,7,12.55,12.56,12.53,12.53,20
20170201|2017-02-06 22:30,7,12.55,12.55,12.55,12.55,15
20170201|2017-02-06 23:00,7,12.53,12.53,12.53,12.53,2
20170201|2017-02-07 00:00,7,12.55,12.55,12.55,12.55,35
20170201|2017-02-07 00:30,7,12.6,12.6,12.5,12.55,47
20170201|2017-02-07 01:00,7,12.55,12.58,12.55,12.58,21
20170201|2017-02-07 01:30,7,12.6,12.6,12.54,12.55,141
20170201|2017-02-07 02:00,7,12.55,12.55,12.5,12.55,32
20170201|2017-02-07 02:30,7,12.55,12.55,12.49,12.5,197
20170201|2017-02-07 03:00,7,12.53,12.53,12.4,12.45,407
20170201|2017-02-07 03:30,7,12.4,12.45,12.35,12.37,533
20170201|2017-02-07 04:00,7,12.37,12.4,12.35,12.35,204
20170201|2017-02-07 04:30,7,12.4,12.4,12.3,12.35,268
20170201|2017-02-07 05:00,7,12.3,12.35,12.25,12.3,566
20170201|2017-02-07 05:30,7,12.33,12.39,12.3,12.39,706
20170201|2017-02-07 06:00,7,12.35,12.4,12.35,12.35,84
20170201|2017-02-07 06:30,7,12.38,12.4,12.32,12.35,133
20170201|2017-02-07 07:00,7,12.36,12.43,12.35,12.38,695
20170201|2017-02-07 07:30,7,12.38,12.43,12.35,12.37,410
20170201|2017-02-07 08:00,7,12.37,12.4,12.35,12.4,897
20170201|2017-02-07 08:30,7,12.4,12.45,12.35,12.42,4429
20170201|2017-02-07 09:00,7,12.42,12.5,12.35,12.47,8327
20170201|2017-02-07 09:30,7,12.47,12.55,12.4,12.48,4221
20170201|2017-02-07 10:00,7,12.47,12.55,12.4,12.5,10461
20170201|2017-02-07 10:30,7,12.49,12.55,12.45,12.53,3331
20170201|2017-02-07 11:00,7,12.55,12.6,12.45,12.58,2353
20170201|2017-02-07 11:30,7,12.6,12.65,12.5,12.55,5000
20170201|2017-02-07 12:00,7,12.6,12.65,12.5,12.57,6934
20170201|2017-02-07 12:30,7,12.57,12.6,12.5,12.53,2577
20170201|2017-02-07 13:00,7,12.55,12.55,12.45,12.53,2648
20170201|2017-02-07 13:30,7,12.55,12.55,12.45,12.52,1903
20170201|2017-02-07 14:00,7,12.52,12.6,12.45,12.55,4104
20170201|2017-02-07 14:30,7,12.55,12.6,12.5,12.54,6374
20170201|2017-02-07 15:00,7,12.55,12.6,12.5,12.6,7915
20170201|2017-02-07 15:30,8,12.6,12.65,12.58,12.65,746
20170201|2017-02-07 16:30,8,12.63,12.63,12.63,12.63,1
20170201|2017-02-07 17:00,8,12.65,12.65,12.62,12.65,193
20170201|2017-02-07 17:30,8,12.6,12.63,12.6,12.63,5
20170201|2017-02-07 18:00,8,12.62,12.62,12.62,12.62,3
20170201|2017-02-07 18:30,8,12.6,12.62,12.6,12.62,6
20170201|2017-02-07 19:00,8,12.62,12.65,12.55,12.65,273
20170201|2017-02-07 19:30,8,12.6,12.65,12.6,12.6,123
20170201|2017-02-07 20:30,8,12.65,12.65,12.65,12.65,1
20170201|2017-02-07 21:30,8,12.65,12.65,12.65,12.65,1
20170201|2017-02-07 22:00,8,12.65,12.65,12.57,12.6,55
20170201|2017-02-07 22:30,8,12.6,12.65,12.55,12.6,44
20170201|2017-02-07 23:00,8,12.57,12.57,12.57,12.57,7
20170201|2017-02-07 23:30,8,12.57,12.59,12.56,12.57,20
20170201|2017-02-08 00:00,8,12.57,12.57,12.55,12.56,16
20170201|2017-02-08 00:30,8,12.55,12.6,12.5,12.54,83
20170201|2017-02-08 01:00,8,12.54,12.55,12.5,12.54,98
20170201|2017-02-08 01:30,8,12.55,12.55,12.46,12.5,747
20170201|2017-02-08 02:00,8,12.5,12.5,12.45,12.5,425
20170201|2017-02-08 02:30,8,12.5,12.55,12.5,12.54,159
20170201|2017-02-08 03:00,8,12.55,12.55,12.5,12.5,149
20170201|2017-02-08 03:30,8,12.5,12.53,12.45,12.45,148
20170201|2017-02-08 04:00,8,12.5,12.5,12.45,12.5,391
20170201|2017-02-08 04:30,8,12.48,12.5,12.47,12.47,27
20170201|2017-02-08 05:00,8,12.47,12.5,12.47,12.48,9
20170201|2017-02-08 05:30,8,12.5,12.5,12.47,12.49,168
20170201|2017-02-08 06:00,8,12.48,12.5,12.45,12.5,131
20170201|2017-02-08 06:30,8,12.49,12.6,12.47,12.58,754
20170201|2017-02-08 07:00,8,12.6,12.6,12.53,12.59,653
20170201|2017-02-08 07:30,8,12.59,12.65,12.56,12.61,560
20170201|2017-02-08 08:00,8,12.6,12.7,12.55,12.65,1623
20170201|2017-02-08 08:30,8,12.7,12.85,12.65,12.8,11934
20170201|2017-02-08 09:00,8,12.8,12.8,12.55,12.65,12344
20170201|2017-02-08 09:30,8,12.7,12.75,12.5,12.54,10398
20170201|2017-02-08 10:00,8,12.53,12.58,12.45,12.56,5797
20170201|2017-02-08 10:30,8,12.6,12.6,12.5,12.58,3288
20170201|2017-02-08 11:00,8,12.6,12.6,12.43,12.5,5712
20170201|2017-02-08 11:30,8,12.49,12.6,12.48,12.53,2722
20170201|2017-02-08 12:00,8,12.53,12.55,12.45,12.52,3880
20170201|2017-02-08 12:30,8,12.53,12.55,12.45,12.48,3264
20170201|2017-02-08 13:00,8,12.48,12.55,12.45,12.53,3009
20170201|2017-02-08 13:30,8,12.53,12.55,12.45,12.49,3836
20170201|2017-02-08 14:00,8,12.48,12.55,12.45,12.54,4650
20170201|2017-02-08 14:30,8,12.55,12.6,12.45,12.57,4567
20170201|2017-02-08 15:00,8,12.6,12.65,12.5,12.6,8413
20170201|2017-02-08 15:30,9,12.55,12.6,12.52,12.55,566
20170201|2017-02-08 16:00,9,12.55,12.58,12.53,12.58,80
20170201|2017-02-08 16:30,9,12.6,12.6,12.55,12.58,16
20170201|2017-02-08 17:00,9,12.55,12.57,12.53,12.53,40
20170201|2017-02-08 17:30,9,12.55,12.55,12.55,12.55,32
20170201|2017-02-08 18:00,9,12.6,12.6,12.58,12.6,19
20170201|2017-02-08 18:30,9,12.58,12.58,12.58,12.58,6
20170201|2017-02-08 19:00,9,12.6,12.6,12.6,12.6,123
20170201|2017-02-08 19:30,9,12.6,12.6,12.58,12.58,36
20170201|2017-02-08 20:00,9,12.55,12.55,12.55,12.55,70
20170201|2017-02-08 20:30,9,12.55,12.55,12.55,12.55,16
20170201|2017-02-08 21:30,9,12.55,12.55,12.55,12.55,6
20170201|2017-02-08 22:00,9,12.55,12.55,12.55,12.55,29
20170201|2017-02-08 22:30,9,12.55,12.55,12.54,12.54,22
20170201|2017-02-08 23:00,9,12.5,12.55,12.5,12.55,7
20170201|2017-02-08 23:30,9,12.5,12.58,12.5,12.55,33
20170201|2017-02-09 00:00,9,12.55,12.55,12.53,12.55,68
20170201|2017-02-09 00:30,9,12.55,12.55,12.55,12.55,2
20170201|2017-02-09 01:00,9,12.5,12.55,12.5,12.55,4
20170201|2017-02-09 02:00,9,12.5,12.52,12.49,12.5,390
20170201|2017-02-09 02:30,9,12.5,12.55,12.5,12.5,356
20170201|2017-02-09 03:00,9,12.5,12.55,12.5,12.55,17
20170201|2017-02-09 03:30,9,12.53,12.55,12.5,12.52,68
20170201|2017-02-09 04:00,9,12.53,12.55,12.5,12.5,27
20170201|2017-02-09 04:30,9,12.5,12.52,12.5,12.52,17
20170201|2017-02-09 05:00,9,12.52,12.52,12.4,12.45,867
20170201|2017-02-09 05:30,9,12.43,12.5,12.4,12.4,243
20170201|2017-02-09 06:00,9,12.45,12.5,12.43,12.5,69
20170201|2017-02-09 06:30,9,12.47,12.55,12.45,12.5,346
20170201|2017-02-09 07:00,9,12.5,12.53,12.45,12.45,873
20170201|2017-02-09 07:30,9,12.49,12.55,12.45,12.5,746
20170201|2017-02-09 08:00,9,12.47,12.5,12.45,12.48,675
20170201|2017-02-09 08:30,9,12.45,12.5,12.4,12.43,8135
20170201|2017-02-09 09:00,9,12.43,12.47,12.32,12.38,10540
20170201|2017-02-09 09:30,9,12.35,12.4,12.27,12.33,16686
20170201|2017-02-09 10:00,9,12.33,12.35,12.27,12.33,8176
20170201|2017-02-09 10:30,9,12.3,12.35,12.28,12.3,4949
20170201|2017-02-09 11:00,9,12.28,12.35,12.25,12.29,1982
20170201|2017-02-09 11:30,9,12.3,12.32,12.24,12.3,4648
20170201|2017-02-09 12:00,9,12.25,12.3,12.15,12.15,4605
20170201|2017-02-09 12:30,9,12.18,12.2,12.1,12.12,3055
20170201|2017-02-09 13:00,9,12.12,12.15,12.05,12.06,2663
20170201|2017-02-09 13:30,9,12.07,12.1,11.9,11.95,8698
20170201|2017-02-09 14:00,9,11.95,12,11.9,11.97,5227
20170201|2017-02-09 14:30,9,12,12.1,11.97,12.1,11096
20170201|2017-02-09 15:00,9,12.05,12.1,12,12.05,8099
20170201|2017-02-09 15:30,10,12.05,12.07,11.98,12.02,1126
20170201|2017-02-09 16:00,10,12.02,12.1,12,12,66
20170201|2017-02-09 16:30,10,12.03,12.05,12.03,12.03,16
20170201|2017-02-09 17:00,10,12.02,12.05,12,12.03,149
20170201|2017-02-09 17:30,10,12.05,12.1,12.02,12.05,185
20170201|2017-02-09 18:00,10,12.05,12.08,12.03,12.05,35
20170201|2017-02-09 18:30,10,12.08,12.08,12,12.03,15
20170201|2017-02-09 19:00,10,12.05,12.05,11.95,12,100
20170201|2017-02-09 19:30,10,11.95,12,11.95,12,38
20170201|2017-02-09 20:00,10,12,12.05,11.99,12.03,36
20170201|2017-02-09 20:30,10,12,12,12,12,14
20170201|2017-02-09 21:00,10,12,12,11.99,12,121
20170201|2017-02-09 21:30,10,12.02,12.03,12.02,12.03,7
20170201|2017-02-09 22:00,10,12,12,12,12,1
20170201|2017-02-09 22:30,10,12,12,12,12,25
20170201|2017-02-09 23:00,10,12,12.03,12,12.03,7
20170201|2017-02-09 23:30,10,12,12,11.98,12,30
20170201|2017-02-10 00:00,10,12,12,12,12,27
20170201|2017-02-10 00:30,10,11.98,11.98,11.95,11.95,9
20170201|2017-02-10 01:00,10,12,12,11.95,11.95,131
20170201|2017-02-10 01:30,10,11.98,11.98,11.9,11.95,138
20170201|2017-02-10 02:00,10,11.95,12.01,11.95,12.01,85
20170201|2017-02-10 02:30,10,12,12.1,11.99,12.05,732
20170201|2017-02-10 03:00,10,12.03,12.03,11.95,11.98,446
20170201|2017-02-10 03:30,10,11.98,12,11.95,11.95,87
20170201|2017-02-10 04:00,10,11.95,12,11.9,11.93,292
20170201|2017-02-10 04:30,10,11.9,12,11.9,12,316
20170201|2017-02-10 05:00,10,11.95,12,11.95,11.95,143
20170201|2017-02-10 05:30,10,11.95,12,11.95,11.99,9
20170201|2017-02-10 06:00,10,11.99,12,11.95,11.97,57
20170201|2017-02-10 06:30,10,11.95,12,11.9,11.99,965
20170201|2017-02-10 07:00,10,11.99,12.05,11.95,11.95,1001
20170201|2017-02-10 07:30,10,11.97,12,11.95,12,139
20170201|2017-02-10 08:00,10,11.99,12,11.92,11.93,1066
20170201|2017-02-10 08:30,10,11.95,11.96,11.85,11.87,8786
20170201|2017-02-10 09:00,10,11.86,11.9,11.85,11.88,4000
20170201|2017-02-10 09:30,10,11.86,11.9,11.8,11.85,2959
20170201|2017-02-10 10:00,10,11.85,11.85,11.75,11.85,5666
20170201|2017-02-10 10:30,10,11.83,11.85,11.78,11.82,4059
20170201|2017-02-10 11:00,10,11.82,11.85,11.75,11.77,1621
20170201|2017-02-10 11:30,10,11.77,11.8,11.7,11.77,4112
20170201|2017-02-10 12:00,10,11.8,11.85,11.7,11.8,4834
20170201|2017-02-10 12:30,10,11.82,11.85,11.75,11.8,5777
20170201|2017-02-10 13:00,10,11.78,11.85,11.75,11.81,2684
20170201|2017-02-10 13:30,10,11.82,11.9,11.78,11.85,2131
20170201|2017-02-10 14:00,10,11.85,11.85,11.78,11.82,4174
20170201|2017-02-10 14:30,10,11.85,11.9,11.8,11.89,3962
20170201|2017-02-10 15:00,10,11.9,11.9,11.7,11.73,9407
20170201|2017-02-12 17:00,13,11.7,11.75,11.64,11.65,280
20170201|2017-02-12 17:30,13,11.65,11.67,11.65,11.66,36
20170201|2017-02-12 18:00,13,11.67,11.7,11.67,11.7,123
20170201|2017-02-12 18:30,13,11.68,11.68,11.68,11.68,19
20170201|2017-02-12 19:00,13,11.65,11.67,11.65,11.67,43
20170201|2017-02-12 19:30,13,11.65,11.67,11.65,11.67,44
20170201|2017-02-12 20:00,13,11.68,11.68,11.64,11.66,227
20170201|2017-02-12 20:30,13,11.65,11.65,11.6,11.63,52
20170201|2017-02-12 21:00,13,11.63,11.63,11.6,11.63,8
20170201|2017-02-12 21:30,13,11.63,11.63,11.6,11.6,26
20170201|2017-02-12 22:00,13,11.63,11.65,11.63,11.64,36
20170201|2017-02-12 22:30,13,11.63,11.63,11.63,11.63,1
20170201|2017-02-12 23:00,13,11.65,11.67,11.65,11.65,85
20170201|2017-02-12 23:30,13,11.65,11.7,11.65,11.65,183
20170201|2017-02-13 00:00,13,11.65,11.7,11.65,11.7,29
20170201|2017-02-13 00:30,13,11.65,11.65,11.65,11.65,1
20170201|2017-02-13 01:00,13,11.65,11.65,11.6,11.65,92
20170201|2017-02-13 01:30,13,11.65,11.67,11.65,11.65,164
20170201|2017-02-13 02:00,13,11.65,11.7,11.65,11.68,128
20170201|2017-02-13 02:30,13,11.68,11.68,11.65,11.68,185
20170201|2017-02-13 03:00,13,11.65,11.7,11.6,11.61,448
20170201|2017-02-13 03:30,13,11.62,11.65,11.6,11.65,176
20170201|2017-02-13 04:00,13,11.62,11.65,11.6,11.6,330
20170201|2017-02-13 04:30,13,11.58,11.6,11.55,11.55,984
20170201|2017-02-13 05:00,13,11.6,11.65,11.58,11.58,502
20170201|2017-02-13 05:30,13,11.6,11.65,11.6,11.62,419
20170201|2017-02-13 06:00,13,11.62,11.65,11.59,11.62,269
20170201|2017-02-13 06:30,13,11.6,11.65,11.6,11.63,752
20170201|2017-02-13 07:00,13,11.63,11.65,11.55,11.6,521
20170201|2017-02-13 07:30,13,11.62,11.65,11.59,11.65,489
20170201|2017-02-13 08:00,13,11.63,11.65,11.6,11.6,493
20170201|2017-02-13 08:30,13,11.63,11.7,11.5,11.61,12370
20170201|2017-02-13 09:00,13,11.61,11.65,11.5,11.63,8550
20170201|2017-02-13 09:30,13,11.6,11.65,11.55,11.55,4547
20170201|2017-02-13 10:00,13,11.58,11.65,11.55,11.63,5781
20170201|2017-02-13 10:30,13,11.63,11.7,11.6,11.63,4646
20170201|2017-02-13 11:00,13,11.65,11.65,11.5,11.6,3398
20170201|2017-02-13 11:30,13,11.57,11.6,11.5,11.52,3698
20170201|2017-02-13 12:00,13,11.5,11.55,11.45,11.45,2489
20170201|2017-02-13 12:30,13,11.47,11.6,11.4,11.58,5205
20170201|2017-02-13 13:00,13,11.59,11.6,11.5,11.52,3507
20170201|2017-02-13 13:30,13,11.53,11.55,11.45,11.55,3039
20170201|2017-02-13 14:00,13,11.5,11.6,11.5,11.58,4119
20170201|2017-02-13 14:30,13,11.6,11.61,11.5,11.55,4797
20170201|2017-02-13 15:00,13,11.55,11.55,11.35,11.4,9176
20170201|2017-02-13 15:30,14,11.4,11.45,11.35,11.4,973
20170201|2017-02-13 16:00,14,11.4,11.42,11.38,11.4,400
20170201|2017-02-13 16:30,14,11.35,11.4,11.35,11.39,31
20170201|2017-02-13 17:00,14,11.4,11.45,11.4,11.43,297
20170201|2017-02-13 17:30,14,11.45,11.45,11.4,11.43,37
20170201|2017-02-13 18:00,14,11.43,11.45,11.42,11.43,17
20170201|2017-02-13 18:30,14,11.44,11.44,11.43,11.43,12
20170201|2017-02-13 19:00,14,11.43,11.48,11.43,11.48,96
20170201|2017-02-13 19:30,14,11.45,11.45,11.45,11.45,44
20170201|2017-02-13 20:00,14,11.45,11.45,11.45,11.45,26
20170201|2017-02-13 21:00,14,11.45,11.45,11.45,11.45,1
20170201|2017-02-13 21:30,14,11.45,11.45,11.45,11.45,3
20170201|2017-02-13 22:00,14,11.47,11.5,11.45,11.5,96
20170201|2017-02-13 22:30,14,11.49,11.49,11.48,11.48,12
20170201|2017-02-13 23:00,14,11.48,11.5,11.47,11.47,9
20170201|2017-02-13 23:30,14,11.5,11.5,11.5,11.5,51
20170201|2017-02-14 00:00,14,11.49,11.53,11.45,11.5,104
20170201|2017-02-14 00:30,14,11.52,11.52,11.52,11.52,13
20170201|2017-02-14 01:00,14,11.55,11.55,11.5,11.5,62
20170201|2017-02-14 01:30,14,11.54,11.54,11.45,11.45,87
20170201|2017-02-14 02:00,14,11.46,11.55,11.45,11.5,539
20170201|2017-02-14 02:30,14,11.5,11.5,11.45,11.45,32
20170201|2017-02-14 03:00,14,11.46,11.5,11.45,11.5,91
20170201|2017-02-14 03:30,14,11.47,11.48,11.47,11.47,62
20170201|2017-02-14 04:00,14,11.47,11.5,11.45,11.46,71
20170201|2017-02-14 04:30,14,11.47,11.5,11.45,11.45,281
20170201|2017-02-14 05:00,14,11.44,11.5,11.43,11.5,451
20170201|2017-02-14 05:30,14,11.5,11.5,11.45,11.45,135
20170201|2017-02-14 06:00,14,11.45,11.5,11.4,11.4,176
20170201|2017-02-14 06:30,14,11.42,11.45,11.35,11.38,507
20170201|2017-02-14 07:00,14,11.4,11.41,11.35,11.35,703
20170201|2017-02-14 07:30,14,11.39,11.45,11.35,11.43,830
20170201|2017-02-14 08:00,14,11.42,11.5,11.4,11.45,1146
20170201|2017-02-14 08:30,14,11.45,11.5,11.35,11.48,7930
20170201|2017-02-14 09:00,14,11.48,11.55,11.39,11.42,6409
20170201|2017-02-14 09:30,14,11.42,11.55,11.4,11.43,4861
20170201|2017-02-14 10:00,14,11.43,11.55,11.43,11.5,2399
20170201|2017-02-14 10:30,14,11.47,11.5,11.37,11.4,8536
20170201|2017-02-14 11:00,14,11.38,11.4,11.25,11.3,4754
20170201|2017-02-14 11:30,14,11.28,11.3,11.05,11.08,9936
20170201|2017-02-14 12:00,14,11.08,11.15,11.05,11.1,4710
20170201|2017-02-14 12:30,14,11.12,11.15,11.1,11.13,2673
20170201|2017-02-14 13:00,14,11.1,11.2,11.1,11.15,6511
20170201|2017-02-14 13:30,14,11.15,11.2,11.1,11.15,3188
20170201|2017-02-14 14:00,14,11.15,11.2,11.05,11.1,6463
20170201|2017-02-14 14:30,14,11.15,11.2,11.05,11.14,11242
20170201|2017-02-14 15:00,14,11.15,11.25,11.1,11.1,9556
20170201|2017-02-14 15:30,15,11.2,11.2,11.05,11.05,1175
20170201|2017-02-14 16:00,15,11.05,11.1,11.05,11.05,54
20170201|2017-02-14 16:30,15,11.05,11.1,11.05,11.06,27
20170201|2017-02-14 17:00,15,11.1,11.1,11.1,11.1,2
20170201|2017-02-14 17:30,15,11.1,11.1,11.1,11.1,6
20170201|2017-02-14 18:00,15,11.09,11.1,11.09,11.09,28
20170201|2017-02-14 18:30,15,11.09,11.1,11.05,11.09,26
20170201|2017-02-14 19:00,15,11.1,11.1,11.05,11.1,37
20170201|2017-02-14 19:30,15,11.11,11.11,11.03,11.05,65
20170201|2017-02-14 20:00,15,11.05,11.1,11.05,11.08,62
20170201|2017-02-14 21:30,15,11.06,11.06,11.05,11.05,8
20170201|2017-02-14 22:00,15,11.05,11.05,11.05,11.05,1
20170201|2017-02-14 22:30,15,11.05,11.05,11.05,11.05,15
20170201|2017-02-14 23:00,15,11,11,11,11,7
20170201|2017-02-14 23:30,15,11,11,11,11,7
20170201|2017-02-15 00:00,15,11,11,11,11,1
20170201|2017-02-15 00:30,15,11.05,11.05,11,11,60
20170201|2017-02-15 01:00,15,11.03,11.03,11,11.02,74
20170201|2017-02-15 01:30,15,10.95,10.95,10.95,10.95,5
20170201|2017-02-15 02:00,15,11.05,11.05,11,11,197
20170201|2017-02-15 02:30,15,11,11.05,11,11.05,148
20170201|2017-02-15 03:00,15,11.05,11.15,11.05,11.15,234
20170201|2017-02-15 03:30,15,11.15,11.2,11.1,11.15,112
20170201|2017-02-15 04:00,15,11.15,11.2,11.1,11.11,113
20170201|2017-02-15 04:30,15,11.15,11.2,11.11,11.14,71
20170201|2017-02-15 05:00,15,11.15,11.15,11.11,11.15,5
20170201|2017-02-15 05:30,15,11.14,11.15,11.13,11.15,31
20170201|2017-02-15 06:00,15,11.1,11.15,11.1,11.15,303
20170201|2017-02-15 06:30,15,11.15,11.2,11.1,11.2,139
20170201|2017-02-15 07:00,15,11.2,11.25,11.18,11.18,514
20170201|2017-02-15 07:30,15,11.2,11.5,11.15,11.5,2830
20170301|2016-09-19 09:00,19,20.07,20.15,20.07,20.15,56
20170301|2016-09-19 09:30,19,20.15,20.2,20.15,20.18,67
20170301|2016-09-19 10:00,19,20.17,20.3,20.13,20.25,72
20170301|2016-09-19 10:30,19,20.3,20.35,20.25,20.25,56
20170301|2016-09-19 11:00,19,20.23,20.39,20.22,20.33,285
20170301|2016-09-19 11:30,19,20.33,20.4,20.32,20.4,44
20170301|2016-09-19 12:00,19,20.4,20.4,20.32,20.33,49
20170301|2016-09-19 12:30,19,20.42,20.48,20.37,20.37,46
20170301|2016-09-19 13:00,19,20.36,20.4,20.32,20.34,174
20170301|2016-09-19 13:30,19,20.34,20.34,20.16,20.19,296
20170301|2016-09-19 14:00,19,20.19,20.28,20.15,20.28,135
20170301|2016-09-19 14:30,19,20.25,20.3,20.18,20.28,288
20170301|2016-09-19 15:00,19,20.25,20.27,20.18,20.23,209
20170301|2016-09-19 15:30,20,20.15,20.15,20.15,20.15,4
20170301|2016-09-19 17:00,20,20.2,20.2,20.2,20.2,1
20170301|2016-09-19 18:00,20,20.2,20.2,20.2,20.2,2
20170301|2016-09-19 20:00,20,20.15,20.17,20.15,20.16,10
20170301|2016-09-19 20:30,20,20.15,20.15,20.1,20.1,9
20170301|2016-09-19 22:00,20,20.1,20.13,20.1,20.12,4
20170301|2016-09-20 01:00,20,20.1,20.1,20.1,20.1,1
20170301|2016-09-20 02:30,20,20.09,20.09,20.09,20.09,1
20170301|2016-09-20 04:30,20,20.1,20.1,20.09,20.09,4
20170301|2016-09-20 05:00,20,20.08,20.08,20.08,20.08,1
20170301|2016-09-20 05:30,20,20.1,20.1,20.1,20.1,10
20170301|2016-09-20 06:30,20,20.13,20.13,20.13,20.13,2
20170301|2016-09-20 07:00,20,20.1,20.1,20.08,20.1,5
20170301|2016-09-20 07:30,20,20.13,20.13,20.13,20.13,1
20170301|2016-09-20 08:00,20,20.1,20.18,20.1,20.15,15
20170301|2016-09-20 08:30,20,20.15,20.23,20.15,20.2,164
20170301|2016-09-20 09:00,20,20.25,20.25,20.2,20.2,81
20170301|2016-09-20 09:30,20,20.2,20.28,20.18,20.2,152
20170301|2016-09-20 10:00,20,20.25,20.25,20.25,20.25,6
20170301|2016-09-20 10:30,20,20.25,20.25,20.2,20.25,42
20170301|2016-09-20 11:00,20,20.25,20.25,20.23,20.25,29
20170301|2016-09-20 11:30,20,20.18,20.27,20.18,20.25,47
20170301|2016-09-20 12:00,20,20.29,20.3,20.2,20.23,92
20170301|2016-09-20 12:30,20,20.21,20.23,20.2,20.2,91
20170301|2016-09-20 13:00,20,20.2,20.25,20.18,20.25,23
20170301|2016-09-20 13:30,20,20.21,20.25,20.21,20.24,21
20170301|2016-09-20 14:00,20,20.24,20.24,20.15,20.18,77
20170301|2016-09-20 14:30,20,20.19,20.25,20.15,20.18,140
20170301|2016-09-20 15:00,20,20.2,20.3,20.19,20.3,165
20170301|2016-09-20 15:30,21,20.35,20.35,20.35,20.35,1
20170301|2016-09-20 16:00,21,20.35,20.35,20.35,20.35,1
20170301|2016-09-20 16:30,21,20.28,20.28,20.28,20.28,1
20170301|2016-09-20 17:00,21,20.3,20.4,20.3,20.37,151
20170301|2016-09-20 17:30,21,20.37,20.37,20.35,20.35,12
20170301|2016-09-20 19:00,21,20.35,20.35,20.35,20.35,1
20170301|2016-09-20 20:00,21,20.39,20.41,20.39,20.41,2
20170301|2016-09-20 21:00,21,20.4,20.4,20.36,20.36,4
20170301|2016-09-20 22:30,21,20.35,20.35,20.35,20.35,1
20170301|2016-09-20 23:00,21,20.35,20.35,20.3,20.35,4
20170301|2016-09-20 23:30,21,20.3,20.3,20.27,20.27,6
20170301|2016-09-21 00:00,21,20.25,20.27,20.2,20.25,22
20170301|2016-09-21 00:30,21,20.25,20.25,20.25,20.25,4
20170301|2016-09-21 01:00,21,20.2,20.2,20.2,20.2,1
20170301|2016-09-21 01:30,21,20.2,20.21,20.2,20.2,3
20170301|2016-09-21 02:00,21,20.15,20.2,20.15,20.15,57
20170301|2016-09-21 02:30,21,20.15,20.16,20.14,20.16,9
20170301|2016-09-21 03:00,21,20.25,20.3,20.2,20.2,151
20170301|2016-09-21 03:30,21,20.22,20.23,20.2,20.2,64
20170301|2016-09-21 04:30,21,20.2,20.2,20.2,20.2,4
20170301|2016-09-21 05:00,21,20.18,20.18,20.15,20.15,3
20170301|2016-09-21 06:00,21,20.1,20.1,20.1,20.1,19
20170301|2016-09-21 06:30,21,20.15,20.15,20.15,20.15,5
20170301|2016-09-21 07:00,21,20.12,20.12,20.12,20.12,2
20170301|2016-09-21 07:30,21,20.14,20.25,20.14,20.25,59
20170301|2016-09-21 08:00,21,20.25,20.25,20.13,20.13,235
20170301|2016-09-21 08:30,21,20.1,20.1,20,20.06,366
20170301|2016-09-21 09:00,21,20.05,20.08,20.03,20.05,259
20170301|2016-09-21 09:30,21,20.03,20.2,20.02,20.19,195
20170301|2016-09-21 10:00,21,20.15,20.24,20.13,20.2,142
20170301|2016-09-21 10:30,21,20.19,20.3,20.18,20.26,108
20170301|2016-09-21 11:00,21,20.25,20.35,20.23,20.33,414
20170301|2016-09-21 11:30,21,20.33,20.37,20.27,20.27,262
20170301|2016-09-21 12:00,21,20.25,20.29,20.23,20.29,28
20170301|2016-09-21 12:30,21,20.25,20.27,20.19,20.23,160
20170301|2016-09-21 13:00,21,20.2,20.23,19.95,20.12,1528
20170301|2016-09-21 13:30,21,20.1,20.14,19.86,19.88,464
20170301|2016-09-21 14:00,21,19.9,19.91,19.8,19.84,721
20170301|2016-09-21 14:30,21,19.85,19.9,19.8,19.84,914
20170301|2016-09-21 15:00,21,19.82,20,19.81,20,598
20170301|2016-09-21 15:30,22,19.95,19.95,19.95,19.95,4
20170301|2016-09-21 16:00,22,19.9,19.9,19.9,19.9,1
20170301|2016-09-21 22:30,22,19.9,19.9,19.9,19.9,1
20170301|2016-09-21 23:30,22,19.9,19.9,19.9,19.9,1
20170301|2016-09-22 01:00,22,19.95,19.97,19.95,19.97,9
20170301|2016-09-22 02:00,22,19.88,19.88,19.88,19.88,1
20170301|2016-09-22 03:00,22,19.85,19.85,19.85,19.85,1
20170301|2016-09-22 03:30,22,19.85,19.85,19.85,19.85,11
20170301|2016-09-22 04:00,22,19.8,19.83,19.79,19.79,34
20170301|2016-09-22 04:30,22,19.8,19.8,19.75,19.75,27
20170301|2016-09-22 05:00,22,19.75,19.75,19.72,19.73,14
20170301|2016-09-22 05:30,22,19.7,19.74,19.7,19.72,27
20170301|2016-09-22 06:00,22,19.73,19.73,19.7,19.72,21
20170301|2016-09-22 06:30,22,19.7,19.7,19.68,19.68,4
20170301|2016-09-22 07:00,22,19.65,19.7,19.65,19.67,56
20170301|2016-09-22 07:30,22,19.68,19.68,19.6,19.6,27
20170301|2016-09-22 08:00,22,19.65,19.65,19.6,19.6,51
20170301|2016-09-22 08:30,22,19.65,19.65,19.58,19.58,161
20170301|2016-09-22 09:00,22,19.58,19.7,19.58,19.6,216
20170301|2016-09-22 09:30,22,19.6,19.68,19.6,19.67,139
20170301|2016-09-22 10:00,22,19.65,19.69,19.65,19.69,100
20170301|2016-09-22 10:30,22,19.68,19.68,19.62,19.63,101
20170301|2016-09-22 11:00,22,19.65,19.65,19.65,19.65,28
20170301|2016-09-22 11:30,22,19.62,19.63,19.55,19.57,140
20170301|2016-09-22 12:00,22,19.57,19.59,19.5,19.55,162
20170301|2016-09-22 12:30,22,19.6,19.63,19.53,19.63,84
20170301|2016-09-22 13:00,22,19.6,19.68,19.57,19.65,143
20170301|2016-09-22 13:30,22,19.61,19.65,19.5,19.55,204
20170301|2016-09-22 14:00,22,19.53,19.55,19.51,19.54,187
20170301|2016-09-22 14:30,22,19.54,19.58,19.5,19.55,507
20170301|2016-09-22 15:00,22,19.53,19.65,19.53,19.55,359
20170301|2016-09-22 15:30,23,19.53,19.55,19.5,19.55,13
20170301|2016-09-22 16:00,23,19.5,19.5,19.5,19.5,2
20170301|2016-09-22 16:30,23,19.52,19.53,19.52,19.53,3
20170301|2016-09-22 19:00,23,19.5,19.5,19.48,19.5,12
20170301|2016-09-22 20:00,23,19.45,19.45,19.45,19.45,1
20170301|2016-09-23 00:00,23,19.5,19.5,19.5,19.5,3
20170301|2016-09-23 02:30,23,19.53,19.55,19.53,19.55,6
20170301|2016-09-23 03:30,23,19.55,19.55,19.55,19.55,4
20170301|2016-09-23 04:30,23,19.5,19.5,19.5,19.5,1
20170301|2016-09-23 07:00,23,19.5,19.54,19.5,19.54,90
20170301|2016-09-23 07:30,23,19.5,19.5,19.5,19.5,2
20170301|2016-09-23 08:00,23,19.5,19.6,19.5,19.6,132
20170301|2016-09-23 08:30,23,19.6,19.6,19.5,19.5,48
20170301|2016-09-23 09:00,23,19.49,19.55,19.48,19.5,76
20170301|2016-09-23 09:30,23,19.48,19.55,19.48,19.51,58
20170301|2016-09-23 10:00,23,19.51,19.53,19.47,19.5,196
20170301|2016-09-23 10:30,23,19.49,19.5,19.45,19.5,41
20170301|2016-09-23 11:00,23,19.47,19.5,19.44,19.44,53
20170301|2016-09-23 11:30,23,19.41,19.41,19.38,19.38,76
20170301|2016-09-23 12:00,23,19.39,19.48,19.39,19.41,62
20170301|2016-09-23 12:30,23,19.45,19.55,19.45,19.52,110
20170301|2016-09-23 13:00,23,19.55,19.6,19.48,19.48,83
20170301|2016-09-23 13:30,23,19.45,19.47,19.44,19.45,93
20170301|2016-09-23 14:00,23,19.45,19.48,19.42,19.42,18
20170301|2016-09-23 14:30,23,19.43,19.55,19.43,19.5,251
20170301|2016-09-23 15:00,23,19.5,19.65,19.5,19.65,461
20170301|2016-09-25 17:00,26,19.65,19.65,19.6,19.6,6
20170301|2016-09-25 18:30,26,19.65,19.65,19.65,19.65,21
20170301|2016-09-25 20:00,26,19.65,19.65,19.65,19.65,1
20170301|2016-09-25 20:30,26,19.7,19.7,19.69,19.69,8
20170301|2016-09-26 00:30,26,19.73,19.73,19.73,19.73,9
20170301|2016-09-26 01:00,26,19.7,19.7,19.7,19.7,21
20170301|2016-09-26 02:00,26,19.7,19.75,19.7,19.75,10
20170301|2016-09-26 02:30,26,19.8,19.89,19.79,19.85,67
20170301|2016-09-26 03:00,26,19.85,19.86,19.82,19.85,20
20170301|2016-09-26 07:00,26,19.77,19.77,19.75,19.75,9
20170301|2016-09-26 07:30,26,19.8,19.8,19.8,19.8,2
20170301|2016-09-26 08:00,26,19.85,19.85,19.85,19.85,27
20170301|2016-09-26 08:30,26,19.85,20.05,19.85,19.93,374
20170301|2016-09-26 09:00,26,19.95,19.97,19.85,19.97,205
20170301|2016-09-26 09:30,26,19.92,19.92,19.84,19.85,52
20170301|2016-09-26 10:00,26,19.9,19.92,19.85,19.9,37
20170301|2016-09-26 10:30,26,19.91,19.99,19.88,19.95,107
20170301|2016-09-26 11:00,26,19.92,19.92,19.89,19.89,19
20170301|2016-09-26 11:30,26,19.88,19.89,19.77,19.81,207
20170301|2016-09-26 12:00,26,19.85,19.95,19.85,19.94,77
20170301|2016-09-26 12:30,26,19.93,19.98,19.9,19.9,74
20170301|2016-09-26 13:00,26,19.92,19.92,19.88,19.9,32
20170301|2016-09-26 13:30,26,19.88,19.93,19.88,19.92,219
20170301|2016-09-26 14:00,26,19.9,19.94,19.83,19.85,196
20170301|2016-09-26 14:30,26,19.85,19.9,19.82,19.88,607
20170301|2016-09-26 15:00,26,19.88,19.9,19.8,19.8,408
20170301|2016-09-26 15:30,27,19.75,19.75,19.75,19.75,2
20170301|2016-09-26 17:00,27,19.77,19.77,19.77,19.77,1
20170301|2016-09-26 17:30,27,19.8,19.8,19.8,19.8,2
20170301|2016-09-26 18:30,27,19.8,19.8,19.8,19.8,1
20170301|2016-09-26 19:00,27,19.85,19.85,19.85,19.85,3
20170301|2016-09-26 20:00,27,19.82,19.82,19.75,19.75,7
20170301|2016-09-26 20:30,27,19.75,19.75,19.65,19.65,17
20170301|2016-09-26 21:00,27,19.6,19.65,19.6,19.65,10
20170301|2016-09-26 21:30,27,19.6,19.62,19.6,19.6,17
20170301|2016-09-26 22:00,27,19.62,19.62,19.62,19.62,1
20170301|2016-09-26 22:30,27,19.57,19.57,19.55,19.55,17
20170301|2016-09-26 23:00,27,19.55,19.55,19.55,19.55,4
20170301|2016-09-27 00:00,27,19.57,19.61,19.54,19.61,42
20170301|2016-09-27 00:30,27,19.6,19.6,19.6,19.6,3
20170301|2016-09-27 01:00,27,19.6,19.6,19.58,19.6,12
20170301|2016-09-27 02:00,27,19.65,19.65,19.65,19.65,1
20170301|2016-09-27 02:30,27,19.7,19.7,19.7,19.7,1
20170301|2016-09-27 03:30,27,19.74,19.75,19.72,19.75,7
20170301|2016-09-27 04:00,27,19.8,19.82,19.79,19.8,10
20170301|2016-09-27 04:30,27,19.85,19.85,19.78,19.78,8
20170301|2016-09-27 05:00,27,19.8,19.8,19.77,19.78,12
20170301|2016-09-27 05:30,27,19.75,19.75,19.75,19.75,1
20170301|2016-09-27 07:00,27,19.78,19.8,19.78,19.8,10
20170301|2016-09-27 07:30,27,19.82,19.85,19.82,19.85,40
20170301|2016-09-27 08:00,27,19.85,19.97,19.85,19.9,116
20170301|2016-09-27 08:30,27,19.95,19.95,19.63,19.63,114
20170301|2016-09-27 09:00,27,19.63,19.63,19.55,19.55,77
20170301|2016-09-27 09:30,27,19.6,19.69,19.6,19.65,104
20170301|2016-09-27 10:00,27,19.6,19.65,19.57,19.57,149
20170301|2016-09-27 10:30,27,19.56,19.58,19.5,19.54,207
20170301|2016-09-27 11:00,27,19.53,19.53,19.4,19.47,165
20170301|2016-09-27 11:30,27,19.43,19.47,19.4,19.45,129
20170301|2016-09-27 12:00,27,19.45,19.47,19.43,19.45,61
20170301|2016-09-27 12:30,27,19.45,19.48,19.4,19.47,77
20170301|2016-09-27 13:00,27,19.45,19.47,19.42,19.45,67
20170301|2016-09-27 13:30,27,19.45,19.48,19.45,19.48,35
20170301|2016-09-27 14:00,27,19.46,19.52,19.46,19.5,176
20170301|2016-09-27 14:30,27,19.55,19.58,19.44,19.46,459
20170301|2016-09-27 15:00,27,19.46,19.47,19.38,19.47,771
20170301|2016-09-27 15:30,28,19.47,19.47,19.35,19.35,8
20170301|2016-09-27 18:00,28,19.45,19.45,19.45,19.45,10
20170301|2016-09-27 20:00,28,19.5,19.56,19.5,19.55,10
20170301|2016-09-27 21:00,28,19.5,19.5,19.5,19.5,5
20170301|2016-09-28 00:30,28,19.5,19.5,19.5,19.5,1
20170301|2016-09-28 01:30,28,19.45,19.45,19.45,19.45,3
20170301|2016-09-28 02:00,28,19.4,19.4,19.35,19.4,19
20170301|2016-09-28 02:30,28,19.35,19.35,19.35,19.35,42
20170301|2016-09-28 03:30,28,19.35,19.35,19.35,19.35,5
20170301|2016-09-28 04:00,28,19.35,19.52,19.35,19.52,29
20170301|2016-09-28 05:30,28,19.45,19.45,19.45,19.45,2
20170301|2016-09-28 06:00,28,19.43,19.43,19.43,19.43,1
20170301|2016-09-28 06:30,28,19.43,19.45,19.4,19.45,9
20170301|2016-09-28 07:30,28,19.4,19.4,19.4,19.4,2
20170301|2016-09-28 08:00,28,19.38,19.38,19.33,19.33,55
20170301|2016-09-28 08:30,28,19.3,19.43,19.3,19.42,268
20170301|2016-09-28 09:00,28,19.41,19.53,19.38,19.5,187
20170301|2016-09-28 09:30,28,19.5,19.63,19.5,19.61,214
20170301|2016-09-28 10:00,28,19.62,19.67,19.55,19.57,54
20170301|2016-09-28 10:30,28,19.57,19.62,19.5,19.52,59
20170301|2016-09-28 11:00,28,19.5,19.5,19.43,19.45,52
20170301|2016-09-28 11:30,28,19.45,19.46,19.4,19.44,25
20170301|2016-09-28 12:00,28,19.45,19.55,19.45,19.45,46
20170301|2016-09-28 12:30,28,19.4,19.45,19.4,19.45,13
20170301|2016-09-28 13:00,28,19.42,19.45,19.31,19.33,86
20170301|2016-09-28 13:30,28,19.31,19.35,19.25,19.25,112
20170301|2016-09-28 14:00,28,19.29,19.35,19.29,19.32,144
20170301|2016-09-28 14:30,28,19.31,19.34,19.3,19.32,74
20170301|2016-09-28 15:00,28,19.35,19.38,19.3,19.35,272
20170301|2016-09-28 15:30,29,19.35,19.35,19.35,19.35,5
20170301|2016-09-28 16:00,29,19.4,19.4,19.4,19.4,20
20170301|2016-09-28 18:00,29,19.4,19.4,19.4,19.4,5
20170301|2016-09-28 19:30,29,19.35,19.35,19.35,19.35,1
20170301|2016-09-28 22:30,29,19.35,19.35,19.35,19.35,5
20170301|2016-09-28 23:00,29,19.37,19.37,19.37,19.37,1
20170301|2016-09-29 02:00,29,19.4,19.4,19.4,19.4,5
20170301|2016-09-29 03:00,29,19.35,19.35,19.35,19.35,20
20170301|2016-09-29 05:30,29,19.37,19.37,19.37,19.37,1
20170301|2016-09-29 07:00,29,19.4,19.45,19.4,19.45,4
20170301|2016-09-29 08:00,29,19.46,19.46,19.44,19.44,11
20170301|2016-09-29 08:30,29,19.4,19.48,19.39,19.4,163
20170301|2016-09-29 09:00,29,19.35,19.4,19.29,19.3,142
20170301|2016-09-29 09:30,29,19.35,19.35,19.28,19.35,53
20170301|2016-09-29 10:00,29,19.35,19.47,19.35,19.4,87
20170301|2016-09-29 10:30,29,19.35,19.35,19.3,19.31,34
20170301|2016-09-29 11:00,29,19.3,19.31,19.29,19.3,68
20170301|2016-09-29 11:30,29,19.35,19.72,19.35,19.7,197
20170301|2016-09-29 12:00,29,19.7,19.86,19.65,19.7,420
20170301|2016-09-29 12:30,29,19.7,19.88,19.65,19.8,166
20170301|2016-09-29 13:00,29,19.75,19.75,19.49,19.49,205
20170301|2016-09-29 13:30,29,19.5,19.66,19.45,19.66,295
20170301|2016-09-29 14:00,29,19.66,19.75,19.6,19.6,415
20170301|2016-09-29 14:30,29,19.6,19.67,19.55,19.58,494
20170301|2016-09-29 15:00,29,19.58,19.6,19.45,19.5,629
20170301|2016-09-29 15:30,30,19.45,19.56,19.45,19.56,13
20170301|2016-09-29 16:00,30,19.6,19.6,19.6,19.6,1
20170301|2016-09-29 17:00,30,19.63,19.64,19.6,19.6,5
20170301|2016-09-29 18:30,30,19.65,19.65,19.65,19.65,3
20170301|2016-09-29 19:00,30,19.65,19.65,19.65,19.65,2
20170301|2016-09-29 19:30,30,19.68,19.68,19.65,19.65,2
20170301|2016-09-29 20:30,30,19.7,19.7,19.7,19.7,15
20170301|2016-09-29 21:00,30,19.65,19.65,19.65,19.65,1
20170301|2016-09-29 22:00,30,19.65,19.65,19.65,19.65,1
20170301|2016-09-30 01:00,30,19.7,19.75,19.7,19.7,4
20170301|2016-09-30 01:30,30,19.75,19.75,19.67,19.68,28
20170301|2016-09-30 02:00,30,19.68,19.82,19.68,19.8,84
20170301|2016-09-30 02:30,30,19.75,19.8,19.7,19.75,8
20170301|2016-09-30 03:00,30,19.75,19.75,19.65,19.65,9
20170301|2016-09-30 03:30,30,19.65,19.7,19.6,19.63,8
20170301|2016-09-30 04:00,30,19.6,19.6,19.6,19.6,6
20170301|2016-09-30 04:30,30,19.58,19.58,19.55,19.55,4
20170301|2016-09-30 05:00,30,19.6,19.6,19.6,19.6,1
20170301|2016-09-30 05:30,30,19.65,19.65,19.55,19.55,50
20170301|2016-09-30 06:00,30,19.55,19.55,19.55,19.55,5
20170301|2016-09-30 06:30,30,19.53,19.53,19.53,19.53,1
20170301|2016-09-30 07:00,30,19.53,19.53,19.52,19.53,26
20170301|2016-09-30 07:30,30,19.5,19.5,19.45,19.45,12
20170301|2016-09-30 08:00,30,19.5,19.53,19.47,19.48,17
20170301|2016-09-30 08:30,30,19.45,19.55,19.38,19.5,99
20170301|2016-09-30 09:00,30,19.5,19.57,19.45,19.5,84
20170301|2016-09-30 09:30,30,19.49,19.55,19.45,19.45,42
20170301|2016-09-30 10:00,30,19.45,19.45,19.3,19.36,145
20170301|2016-09-30 10:30,30,19.36,19.4,19.34,19.39,101
20170301|2016-09-30 11:00,30,19.4,19.4,19.34,19.34,78
20170301|2016-09-30 11:30,30,19.35,19.37,19.3,19.3,13
20170301|2016-09-30 12:00,30,19.32,19.44,19.32,19.43,73
20170301|2016-09-30 12:30,30,19.4,19.42,19.35,19.35,97
20170301|2016-09-30 13:00,30,19.35,19.35,19.31,19.35,35
20170301|2016-09-30 13:30,30,19.35,19.38,19.33,19.38,25
20170301|2016-09-30 14:00,30,19.37,19.37,19.32,19.35,219
20170301|2016-09-30 14:30,30,19.36,19.45,19.33,19.45,712
20170301|2016-09-30 15:00,30,19.45,19.5,19.36,19.41,597
20170301|2016-10-02 17:00,3,19.45,19.45,19.4,19.43,4
20170301|2016-10-02 20:00,3,19.35,19.35,19.35,19.35,1
20170301|2016-10-02 20:30,3,19.35,19.35,19.35,19.35,2
20170301|2016-10-02 22:00,3,19.35,19.36,19.35,19.36,5
20170301|2016-10-03 02:00,3,19.4,19.43,19.38,19.38,16
20170301|2016-10-03 02:30,3,19.35,19.35,19.35,19.35,19
20170301|2016-10-03 04:00,3,19.39,19.39,19.37,19.37,2
20170301|2016-10-03 07:00,3,19.4,19.48,19.4,19.48,6
20170301|2016-10-03 07:30,3,19.45,19.45,19.45,19.45,6
20170301|2016-10-03 08:00,3,19.48,19.5,19.48,19.48,22
20170301|2016-10-03 08:30,3,19.49,19.55,19.45,19.48,198
20170301|2016-10-03 09:00,3,19.48,19.49,19.39,19.43,230
20170301|2016-10-03 09:30,3,19.43,19.43,19.32,19.35,124
20170301|2016-10-03 10:00,3,19.35,19.4,19.35,19.35,46
20170301|2016-10-03 10:30,3,19.4,19.45,19.38,19.39,83
20170301|2016-10-03 11:00,3,19.35,19.43,19.32,19.42,174
20170301|2016-10-03 11:30,3,19.43,19.43,19.36,19.36,64
20170301|2016-10-03 12:00,3,19.38,19.38,19.35,19.35,36
20170301|2016-10-03 12:30,3,19.36,19.38,19.32,19.35,148
20170301|2016-10-03 13:00,3,19.33,19.35,19.31,19.35,31
20170301|2016-10-03 13:30,3,19.35,19.37,19.32,19.37,81
20170301|2016-10-03 14:00,3,19.33,19.37,19.3,19.32,49
20170301|2016-10-03 14:30,3,19.31,19.32,19.22,19.26,452
20170301|2016-10-03 15:00,3,19.25,19.3,19.25,19.3,101
20170301|2016-10-03 15:30,4,19.25,19.3,19.25,19.3,5
20170301|2016-10-03 17:00,4,19.25,19.25,19.25,19.25,1
20170301|2016-10-03 19:30,4,19.25,19.25,19.25,19.25,3
20170301|2016-10-03 20:00,4,19.26,19.26,19.25,19.25,33
20170301|2016-10-03 21:30,4,19.27,19.27,19.27,19.27,2
20170301|2016-10-04 01:00,4,19.3,19.3,19.3,19.3,4
20170301|2016-10-04 02:00,4,19.26,19.26,19.25,19.25,2
20170301|2016-10-04 03:00,4,19.2,19.2,19.18,19.18,15
20170301|2016-10-04 03:30,4,19.2,19.2,19.2,19.2,1
20170301|2016-10-04 05:00,4,19.25,19.25,19.25,19.25,2
20170301|2016-10-04 05:30,4,19.28,19.28,19.28,19.28,1
20170301|2016-10-04 07:00,4,19.28,19.28,19.28,19.28,1
20170301|2016-10-04 07:30,4,19.3,19.3,19.28,19.29,16
20170301|2016-10-04 08:00,4,19.3,19.3,19.25,19.25,12
20170301|2016-10-04 08:30,4,19.21,19.25,19.1,19.1,109
20170301|2016-10-04 09:00,4,19.1,19.34,19.1,19.22,141
20170301|2016-10-04 09:30,4,19.2,19.2,19.1,19.16,163
20170301|2016-10-04 10:00,4,19.2,19.34,19.19,19.2,234
20170301|2016-10-04 10:30,4,19.2,19.28,19.15,19.27,166
20170301|2016-10-04 11:00,4,19.27,19.28,19.21,19.25,47
20170301|2016-10-04 11:30,4,19.25,19.28,19.2,19.25,111
20170301|2016-10-04 12:00,4,19.3,19.45,19.28,19.38,151
20170301|2016-10-04 12:30,4,19.35,19.37,19.27,19.31,105
20170301|2016-10-04 13:00,4,19.35,19.36,19.24,19.32,61
20170301|2016-10-04 13:30,4,19.35,19.38,19.25,19.38,66
20170301|2016-10-04 14:00,4,19.37,19.4,19.23,19.24,153
20170301|2016-10-04 14:30,4,19.21,19.21,19.05,19.09,949
20170301|2016-10-04 15:00,4,19.09,19.1,19,19.03,1100
20170301|2016-10-04 15:30,5,19,19.05,19,19,23
20170301|2016-10-04 17:00,5,19.06,19.09,19.06,19.09,35
20170301|2016-10-04 17:30,5,19.1,19.1,19.1,19.1,1
20170301|2016-10-04 19:30,5,19.1,19.1,19.1,19.1,1
20170301|2016-10-04 23:30,5,19.05,19.05,19.05,19.05,26
20170301|2016-10-05 01:00,5,19.04,19.04,19.04,19.04,1
20170301|2016-10-05 02:30,5,19,19,19,19,17
20170301|2016-10-05 03:00,5,19.05,19.05,19.05,19.05,2
20170301|2016-10-05 05:00,5,19.02,19.02,19.02,19.02,2
20170301|2016-10-05 05:30,5,19.05,19.05,19.05,19.05,1
20170301|2016-10-05 06:00,5,19,19,19,19,15
20170301|2016-10-05 06:30,5,18.98,18.99,18.95,18.95,10
20170301|2016-10-05 07:00,5,18.98,18.98,18.95,18.95,4
20170301|2016-10-05 07:30,5,18.95,19.02,18.93,19.02,136
20170301|2016-10-05 08:00,5,19.03,19.1,19,19,258
20170301|2016-10-05 08:30,5,19,19.1,19,19.08,516
20170301|2016-10-05 09:00,5,19.08,19.1,19.03,19.1,200
20170301|2016-10-05 09:30,5,19.1,19.15,19.05,19.15,200
20170301|2016-10-05 10:00,5,19.14,19.15,19.1,19.1,344
20170301|2016-10-05 10:30,5,19.1,19.15,19.07,19.15,196
20170301|2016-10-05 11:00,5,19.1,19.1,19.08,19.1,24
20170301|2016-10-05 11:30,5,19.1,19.15,19.1,19.15,92
20170301|2016-10-05 12:00,5,19.15,19.17,19.12,19.15,127
20170301|2016-10-05 12:30,5,19.15,19.15,19.13,19.14,72
20170301|2016-10-05 13:00,5,19.15,19.15,19.13,19.14,165
20170301|2016-10-05 13:30,5,19.15,19.18,19.13,19.13,323
20170301|2016-10-05 14:00,5,19.14,19.23,19.11,19.21,542
20170301|2016-10-05 14:30,5,19.2,19.2,19.17,19.19,379
20170301|2016-10-05 15:00,5,19.19,19.2,19.14,19.17,339
20170301|2016-10-05 15:30,6,19.2,19.2,19.2,19.2,2
20170301|2016-10-05 19:00,6,19.2,19.2,19.2,19.2,1
20170301|2016-10-05 19:30,6,19.15,19.15,19.15,19.15,2
20170301|2016-10-05 20:30,6,19.2,19.2,19.2,19.2,1
20170301|2016-10-06 01:30,6,19.15,19.15,19.15,19.15,1
20170301|2016-10-06 02:30,6,19.15,19.15,19.15,19.15,2
20170301|2016-10-06 04:00,6,19.15,19.18,19.15,19.18,3
20170301|2016-10-06 04:30,6,19.2,19.2,19.2,19.2,1
20170301|2016-10-06 05:00,6,19.25,19.25,19.25,19.25,18
20170301|2016-10-06 05:30,6,19.25,19.25,19.25,19.25,10
20170301|2016-10-06 06:00,6,19.25,19.25,19.25,19.25,10
20170301|2016-10-06 06:30,6,19.25,19.25,19.24,19.24,5
20170301|2016-10-06 08:00,6,19.25,19.25,19.25,19.25,35
20170301|2016-10-06 08:30,6,19.25,19.3,19.24,19.3,117
20170301|2016-10-06 09:00,6,19.25,19.25,19.17,19.2,85
20170301|2016-10-06 09:30,6,19.2,19.23,19.18,19.19,130
20170301|2016-10-06 10:00,6,19.2,19.25,19.2,19.21,68
20170301|2016-10-06 10:30,6,19.2,19.2,19.1,19.14,179
20170301|2016-10-06 11:00,6,19.11,19.14,19.1,19.1,35
20170301|2016-10-06 11:30,6,19.07,19.1,19.05,19.1,49
20170301|2016-10-06 12:00,6,19.1,19.1,19.06,19.07,17
20170301|2016-10-06 12:30,6,19.06,19.08,19.02,19.05,55
20170301|2016-10-06 13:00,6,19.05,19.06,19.02,19.04,26
20170301|2016-10-06 13:30,6,19.05,19.1,19.05,19.1,3
20170301|2016-10-06 14:00,6,19.08,19.1,19.08,19.08,60
20170301|2016-10-06 14:30,6,19.1,19.13,19.08,19.1,265
20170301|2016-10-06 15:00,6,19.1,19.13,19.08,19.1,296
20170301|2016-10-06 15:30,7,19.15,19.15,19.11,19.15,49
20170301|2016-10-06 17:00,7,19.14,19.14,19.12,19.12,7
20170301|2016-10-06 17:30,7,19.14,19.14,19.13,19.13,6
20170301|2016-10-06 18:00,7,19.14,19.14,19.14,19.14,4
20170301|2016-10-06 19:30,7,19.16,19.17,19.14,19.15,96
20170301|2016-10-06 20:30,7,19.17,19.17,19.15,19.15,2
20170301|2016-10-06 22:00,7,19.15,19.15,19.15,19.15,4
20170301|2016-10-07 01:00,7,19.2,19.23,19.2,19.22,45
20170301|2016-10-07 01:30,7,19.2,19.2,19.2,19.2,7
20170301|2016-10-07 02:00,7,19.2,19.27,19.2,19.25,51
20170301|2016-10-07 02:30,7,19.27,19.27,19.25,19.25,8
20170301|2016-10-07 03:00,7,19.2,19.2,19.19,19.2,10
20170301|2016-10-07 04:00,7,19.19,19.2,19.19,19.2,8
20170301|2016-10-07 05:00,7,19.25,19.3,19.25,19.3,13
20170301|2016-10-07 05:30,7,19.31,19.31,19.27,19.27,6
20170301|2016-10-07 06:00,7,19.25,19.25,19.25,19.25,1
20170301|2016-10-07 07:00,7,19.2,19.2,19.14,19.16,17
20170301|2016-10-07 07:30,7,19.13,19.15,18.97,19.05,114
20170301|2016-10-07 08:00,7,19.05,19.17,19.05,19.17,23
20170301|2016-10-07 08:30,7,19.15,19.3,19.15,19.23,203
20170301|2016-10-07 09:00,7,19.25,19.25,19.13,19.18,113
20170301|2016-10-07 09:30,7,19.17,19.22,19.17,19.2,80
20170301|2016-10-07 10:00,7,19.22,19.25,19.21,19.24,20
20170301|2016-10-07 10:30,7,19.24,19.35,19.24,19.27,264
20170301|2016-10-07 11:00,7,19.3,19.3,19.21,19.3,149
20170301|2016-10-07 11:30,7,19.3,19.3,19.2,19.2,104
20170301|2016-10-07 12:00,7,19.2,19.22,19.15,19.15,109
20170301|2016-10-07 12:30,7,19.15,19.15,19.1,19.15,81
20170301|2016-10-07 13:00,7,19.18,19.19,19.12,19.14,62
20170301|2016-10-07 13:30,7,19.15,19.18,19.15,19.15,15
20170301|2016-10-07 14:00,7,19.18,19.19,19.18,19.18,27
20170301|2016-10-07 14:30,7,19.2,19.2,19.1,19.18,1038
20170301|2016-10-07 15:00,7,19.17,19.22,19.12,19.15,691
20170301|2016-10-09 17:00,10,19.1,19.1,19,19.08,15
20170301|2016-10-09 18:00,10,19.05,19.05,19.05,19.05,1
20170301|2016-10-09 19:30,10,19.05,19.05,19.05,19.05,1
20170301|2016-10-09 20:30,10,19.05,19.05,19.05,19.05,1
20170301|2016-10-09 22:30,10,19.05,19.05,19.05,19.05,1
20170301|2016-10-10 02:00,10,19.05,19.1,19.05,19.1,14
20170301|2016-10-10 02:30,10,19.1,19.1,19.1,19.1,1
20170301|2016-10-10 03:30,10,19.05,19.05,19.05,19.05,1
20170301|2016-10-10 04:00,10,19.02,19.02,19,19,30
20170301|2016-10-10 04:30,10,18.99,18.99,18.99,18.99,3
20170301|2016-10-10 07:00,10,19,19,19,19,2
20170301|2016-10-10 08:00,10,18.98,19.03,18.98,19.03,7
20170301|2016-10-10 08:30,10,19.03,19.05,19,19,82
20170301|2016-10-10 09:00,10,19.02,19.05,18.96,18.99,71
20170301|2016-10-10 09:30,10,19,19,18.99,19,16
20170301|2016-10-10 10:00,10,19.02,19.04,19.01,19.01,8
20170301|2016-10-10 10:30,10,19.02,19.03,19.01,19.03,6
20170301|2016-10-10 11:00,10,19.04,19.05,19,19.03,23
20170301|2016-10-10 11:30,10,19.03,19.04,19.03,19.03,11
20170301|2016-10-10 12:00,10,19.03,19.03,18.95,18.99,52
20170301|2016-10-10 12:30,10,18.98,18.98,18.95,18.98,12
20170301|2016-10-10 13:00,10,18.99,18.99,18.95,18.95,98
20170301|2016-10-10 13:30,10,18.98,18.98,18.9,18.98,250
20170301|2016-10-10 14:00,10,18.95,18.99,18.95,18.95,5
20170301|2016-10-10 14:30,10,19,19,18.95,18.98,98
20170301|2016-10-10 15:00,10,18.95,18.95,18.9,18.92,1050
20170301|2016-10-10 15:30,11,18.9,18.92,18.9,18.9,35
20170301|2016-10-10 21:00,11,18.95,18.95,18.95,18.95,2
20170301|2016-10-10 22:00,11,19,19,19,19,1
20170301|2016-10-11 01:30,11,19.03,19.03,19.03,19.03,2
20170301|2016-10-11 02:00,11,19,19,19,19,4
20170301|2016-10-11 02:30,11,19.03,19.03,19.03,19.03,1
20170301|2016-10-11 03:30,11,19.05,19.07,19.02,19.05,30
20170301|2016-10-11 06:30,11,18.95,18.95,18.95,18.95,38
20170301|2016-10-11 07:00,11,19,19,18.98,18.98,2
20170301|2016-10-11 07:30,11,18.97,18.98,18.96,18.98,14
20170301|2016-10-11 08:00,11,18.99,19.02,18.99,19,20
20170301|2016-10-11 08:30,11,19,19.15,18.98,19.1,220
20170301|2016-10-11 09:00,11,19.05,19.15,19.04,19.15,428
20170301|2016-10-11 09:30,11,19.1,19.18,19.07,19.18,221
20170301|2016-10-11 10:00,11,19.2,19.26,19.17,19.25,197
20170301|2016-10-11 10:30,11,19.25,19.26,19.15,19.15,144
20170301|2016-10-11 11:00,11,19.15,19.18,19.1,19.15,171
20170301|2016-10-11 11:30,11,19.15,19.15,19.1,19.15,60
20170301|2016-10-11 12:00,11,19.15,19.3,19.15,19.21,161
20170301|2016-10-11 12:30,11,19.23,19.35,19.2,19.35,286
20170301|2016-10-11 13:00,11,19.39,19.48,19.33,19.4,267
20170301|2016-10-11 13:30,11,19.4,19.45,19.25,19.33,355
20170301|2016-10-11 14:00,11,19.31,19.33,19.15,19.2,278
20170301|2016-10-11 14:30,11,19.2,19.3,19.14,19.25,307
20170301|2016-10-11 15:00,11,19.25,19.25,19.15,19.22,208
20170301|2016-10-11 15:30,12,19.25,19.25,19.2,19.2,3
20170301|2016-10-11 16:00,12,19.25,19.25,19.25,19.25,1
20170301|2016-10-11 18:30,12,19.2,19.2,19.2,19.2,1
20170301|2016-10-11 19:00,12,19.15,19.15,19.15,19.15,1
20170301|2016-10-11 20:00,12,19.1,19.11,19.08,19.08,6
20170301|2016-10-11 22:00,12,19.12,19.12,19.12,19.12,1
20170301|2016-10-11 23:30,12,19.1,19.1,19.1,19.1,36
20170301|2016-10-12 01:30,12,19.15,19.16,19.15,19.16,2
20170301|2016-10-12 02:00,12,19.2,19.21,19.2,19.21,7
20170301|2016-10-12 02:30,12,19.25,19.28,19.23,19.25,23
20170301|2016-10-12 03:00,12,19.25,19.25,19.25,19.25,41
20170301|2016-10-12 03:30,12,19.24,19.24,19.23,19.23,3
20170301|2016-10-12 04:00,12,19.2,19.22,19.2,19.22,5
20170301|2016-10-12 04:30,12,19.2,19.25,19.2,19.25,3
20170301|2016-10-12 06:00,12,19.2,19.2,19.17,19.17,10
20170301|2016-10-12 06:30,12,19.15,19.22,19.15,19.22,8
20170301|2016-10-12 07:00,12,19.25,19.32,19.25,19.32,7
20170301|2016-10-12 07:30,12,19.32,19.32,19.28,19.28,18
20170301|2016-10-12 08:00,12,19.3,19.3,19.17,19.17,80
20170301|2016-10-12 08:30,12,19.2,19.35,19.15,19.15,181
20170301|2016-10-12 09:00,12,19.15,19.19,19.1,19.1,175
20170301|2016-10-12 09:30,12,19.1,19.25,19.1,19.2,110
20170301|2016-10-12 10:00,12,19.2,19.27,19.2,19.27,64
20170301|2016-10-12 10:30,12,19.24,19.28,19.2,19.27,101
20170301|2016-10-12 11:00,12,19.28,19.28,19.15,19.15,54
20170301|2016-10-12 11:30,12,19.16,19.18,19.1,19.16,46
20170301|2016-10-12 12:00,12,19.18,19.19,19.1,19.11,41
20170301|2016-10-12 12:30,12,19.1,19.14,19.1,19.1,40
20170301|2016-10-12 13:00,12,19.1,19.2,19.09,19.2,185
20170301|2016-10-12 13:30,12,19.16,19.22,19.13,19.2,141
20170301|2016-10-12 14:00,12,19.22,19.25,19.2,19.2,45
20170301|2016-10-12 14:30,12,19.25,19.34,19.25,19.34,443
20170301|2016-10-12 15:00,12,19.35,19.41,19.31,19.41,442
20170301|2016-10-12 15:30,13,19.4,19.45,19.4,19.45,8
20170301|2016-10-12 17:00,13,19.4,19.5,19.4,19.5,21
20170301|2016-10-12 17:30,13,19.5,19.5,19.46,19.47,6
20170301|2016-10-12 18:00,13,19.45,19.45,19.45,19.45,1
20170301|2016-10-12 18:30,13,19.4,19.4,19.4,19.4,4
20170301|2016-10-12 19:30,13,19.4,19.4,19.4,19.4,1
20170301|2016-10-12 20:00,13,19.44,19.47,19.44,19.47,21
20170301|2016-10-12 20:30,13,19.45,19.5,19.45,19.49,24
20170301|2016-10-12 21:00,13,19.52,19.58,19.52,19.56,56
20170301|2016-10-12 21:30,13,19.6,19.65,19.59,19.65,30
20170301|2016-10-12 22:00,13,19.6,19.6,19.6,19.6,2
20170301|2016-10-12 22:30,13,19.59,19.59,19.59,19.59,1
20170301|2016-10-12 23:30,13,19.6,19.6,19.58,19.58,8
20170301|2016-10-13 01:00,13,19.6,19.61,19.6,19.61,3
20170301|2016-10-13 01:30,13,19.6,19.6,19.6,19.6,2
20170301|2016-10-13 02:00,13,19.65,19.65,19.63,19.65,14
20170301|2016-10-13 02:30,13,19.58,19.65,19.58,19.63,111
20170301|2016-10-13 03:00,13,19.63,19.63,19.55,19.6,14
20170301|2016-10-13 03:30,13,19.55,19.55,19.48,19.48,76
20170301|2016-10-13 04:00,13,19.45,19.45,19.45,19.45,24
20170301|2016-10-13 04:30,13,19.48,19.5,19.44,19.5,19
20170301|2016-10-13 05:00,13,19.54,19.59,19.54,19.58,109
20170301|2016-10-13 06:00,13,19.57,19.57,19.56,19.57,10
20170301|2016-10-13 06:30,13,19.57,19.58,19.51,19.51,84
20170301|2016-10-13 07:00,13,19.57,19.6,19.57,19.6,15
20170301|2016-10-13 07:30,13,19.61,19.67,19.6,19.65,87
20170301|2016-10-13 08:00,13,19.6,19.62,19.55,19.6,80
20170301|2016-10-13 08:30,13,19.6,19.9,19.6,19.8,653
20170301|2016-10-13 09:00,13,19.85,19.92,19.7,19.7,296
20170301|2016-10-13 09:30,13,19.8,19.84,19.7,19.75,418
20170301|2016-10-13 10:00,13,19.75,19.84,19.59,19.6,191
20170301|2016-10-13 10:30,13,19.6,19.7,19.53,19.65,278
20170301|2016-10-13 11:00,13,19.7,19.75,19.65,19.65,55
20170301|2016-10-13 11:30,13,19.65,19.65,19.47,19.56,247
20170301|2016-10-13 12:00,13,19.6,19.67,19.57,19.58,37
20170301|2016-10-13 12:30,13,19.6,19.65,19.46,19.47,80
20170301|2016-10-13 13:00,13,19.5,19.53,19.43,19.45,103
20170301|2016-10-13 13:30,13,19.44,19.45,19.4,19.4,50
20170301|2016-10-13 14:00,13,19.45,19.5,19.42,19.43,29
20170301|2016-10-13 14:30,13,19.43,19.52,19.4,19.48,100
20170301|2016-10-13 15:00,13,19.5,19.6,19.49,19.6,324
20170301|2016-10-13 15:30,14,19.6,19.6,19.6,19.6,9
20170301|2016-10-13 17:00,14,19.55,19.55,19.5,19.5,100
20170301|2016-10-13 17:30,14,19.51,19.53,19.51,19.51,10
20170301|2016-10-13 18:30,14,19.53,19.53,19.53,19.53,1
20170301|2016-10-13 19:30,14,19.59,19.59,19.55,19.55,3
20170301|2016-10-13 20:30,14,19.53,19.53,19.5,19.51,3
20170301|2016-10-13 21:00,14,19.55,19.55,19.55,19.55,1
20170301|2016-10-14 01:00,14,19.55,19.55,19.5,19.5,3
20170301|2016-10-14 02:00,14,19.45,19.48,19.45,19.48,7
20170301|2016-10-14 02:30,14,19.5,19.5,19.49,19.49,8
20170301|2016-10-14 03:30,14,19.5,19.5,19.47,19.47,2
20170301|2016-10-14 04:00,14,19.45,19.47,19.45,19.45,20
20170301|2016-10-14 04:30,14,19.4,19.4,19.4,19.4,4
20170301|2016-10-14 05:00,14,19.35,19.38,19.35,19.35,7
20170301|2016-10-14 05:30,14,19.33,19.33,19.28,19.3,14
20170301|2016-10-14 06:00,14,19.3,19.35,19.3,19.35,22
20170301|2016-10-14 06:30,14,19.35,19.37,19.35,19.35,6
20170301|2016-10-14 07:00,14,19.37,19.38,19.35,19.35,3
20170301|2016-10-14 07:30,14,19.35,19.36,19.33,19.35,32
20170301|2016-10-14 08:00,14,19.33,19.33,19.27,19.28,25
20170301|2016-10-14 08:30,14,19.25,19.35,19.25,19.35,97
20170301|2016-10-14 09:00,14,19.33,19.4,19.26,19.3,219
20170301|2016-10-14 09:30,14,19.26,19.3,19.23,19.3,300
20170301|2016-10-14 10:00,14,19.33,19.36,19.3,19.35,189
20170301|2016-10-14 10:30,14,19.39,19.48,19.37,19.45,127
20170301|2016-10-14 11:00,14,19.45,19.5,19.4,19.49,151
20170301|2016-10-14 11:30,14,19.38,19.43,19.38,19.4,82
20170301|2016-10-14 12:00,14,19.4,19.4,19.28,19.33,96
20170301|2016-10-14 12:30,14,19.3,19.34,19.25,19.31,134
20170301|2016-10-14 13:00,14,19.32,19.34,19.3,19.3,74
20170301|2016-10-14 13:30,14,19.28,19.36,19.27,19.36,84
20170301|2016-10-14 14:00,14,19.35,19.39,19.32,19.39,74
20170301|2016-10-14 14:30,14,19.39,19.48,19.33,19.47,230
20170301|2016-10-14 15:00,14,19.45,19.55,19.45,19.51,329
20170301|2016-10-16 17:00,17,19.5,19.5,19.5,19.5,3
20170301|2016-10-16 17:30,17,19.6,19.6,19.6,19.6,2
20170301|2016-10-16 20:30,17,19.64,19.64,19.64,19.64,1
20170301|2016-10-16 21:00,17,19.57,19.58,19.57,19.58,3
20170301|2016-10-17 01:00,17,19.58,19.58,19.58,19.58,1
20170301|2016-10-17 01:30,17,19.55,19.57,19.55,19.55,8
20170301|2016-10-17 02:00,17,19.6,19.6,19.6,19.6,12
20170301|2016-10-17 02:30,17,19.55,19.55,19.48,19.52,25
20170301|2016-10-17 03:00,17,19.55,19.55,19.5,19.5,11
20170301|2016-10-17 05:30,17,19.51,19.51,19.51,19.51,2
20170301|2016-10-17 06:00,17,19.38,19.38,19.38,19.38,2
20170301|2016-10-17 06:30,17,19.4,19.4,19.4,19.4,30
20170301|2016-10-17 07:00,17,19.38,19.4,19.38,19.4,11
20170301|2016-10-17 07:30,17,19.4,19.45,19.39,19.39,76
20170301|2016-10-17 08:00,17,19.38,19.38,19.35,19.35,39
20170301|2016-10-17 08:30,17,19.35,19.45,19.25,19.4,201
20170301|2016-10-17 09:00,17,19.4,19.42,19.25,19.3,133
20170301|2016-10-17 09:30,17,19.3,19.42,19.29,19.35,212
20170301|2016-10-17 10:00,17,19.35,19.42,19.35,19.42,51
20170301|2016-10-17 10:30,17,19.42,19.42,19.35,19.4,55
20170301|2016-10-17 11:00,17,19.4,19.4,19.35,19.35,121
20170301|2016-10-17 11:30,17,19.4,19.4,19.4,19.4,78
20170301|2016-10-17 12:00,17,19.42,19.5,19.42,19.49,28
20170301|2016-10-17 12:30,17,19.45,19.5,19.45,19.5,71
20170301|2016-10-17 13:00,17,19.5,19.5,19.42,19.42,35
20170301|2016-10-17 13:30,17,19.45,19.45,19.39,19.39,75
20170301|2016-10-17 14:00,17,19.39,19.44,19.38,19.42,68
20170301|2016-10-17 14:30,17,19.43,19.43,19.35,19.35,162
20170301|2016-10-17 15:00,17,19.39,19.4,19.3,19.32,258
20170301|2016-10-17 15:30,18,19.3,19.3,19.3,19.3,2
20170301|2016-10-17 18:30,18,19.35,19.35,19.33,19.33,2
20170301|2016-10-17 21:30,18,19.35,19.35,19.35,19.35,5
20170301|2016-10-17 22:30,18,19.3,19.3,19.29,19.29,2
20170301|2016-10-18 00:30,18,19.27,19.28,19.27,19.28,2
20170301|2016-10-18 01:00,18,19.29,19.29,19.26,19.26,7
20170301|2016-10-18 01:30,18,19.25,19.25,19.25,19.25,2
20170301|2016-10-18 02:00,18,19.2,19.24,19.17,19.17,11
20170301|2016-10-18 02:30,18,19.17,19.17,19.17,19.17,4
20170301|2016-10-18 03:00,18,19.17,19.17,19.15,19.17,5
20170301|2016-10-18 03:30,18,19.17,19.17,19.17,19.17,2
20170301|2016-10-18 05:00,18,19.18,19.18,19.16,19.16,2
20170301|2016-10-18 05:30,18,19.16,19.16,19.15,19.15,2
20170301|2016-10-18 06:30,18,19.15,19.17,19.15,19.15,25
20170301|2016-10-18 07:00,18,19.17,19.2,19.15,19.16,15
20170301|2016-10-18 07:30,18,19.12,19.14,19.1,19.14,21
20170301|2016-10-18 08:00,18,19.13,19.15,19.12,19.12,13
20170301|2016-10-18 08:30,18,19.1,19.2,19.07,19.19,456
20170301|2016-10-18 09:00,18,19.15,19.17,19.12,19.17,120
20170301|2016-10-18 09:30,18,19.15,19.2,19.15,19.2,115
20170301|2016-10-18 10:00,18,19.16,19.2,19.15,19.18,19
20170301|2016-10-18 10:30,18,19.17,19.17,19.08,19.08,138
20170301|2016-10-18 11:00,18,19.1,19.1,19.1,19.1,97
20170301|2016-10-18 11:30,18,19.1,19.18,19.1,19.15,153
20170301|2016-10-18 12:00,18,19.15,19.15,19.13,19.15,181
20170301|2016-10-18 12:30,18,19.15,19.17,19.15,19.17,17
20170301|2016-10-18 13:00,18,19.15,19.19,19.1,19.1,55
20170301|2016-10-18 13:30,18,19.11,19.15,19.08,19.1,253
20170301|2016-10-18 14:00,18,19.1,19.12,19.05,19.12,130
20170301|2016-10-18 14:30,18,19.14,19.15,19.1,19.14,122
20170301|2016-10-18 15:00,18,19.15,19.25,19.1,19.25,681
20170301|2016-10-18 15:30,19,19.2,19.25,19.18,19.25,10
20170301|2016-10-18 16:00,19,19.23,19.23,19.23,19.23,1
20170301|2016-10-18 19:30,19,19.15,19.2,19.15,19.19,6
20170301|2016-10-18 20:00,19,19.18,19.18,19.18,19.18,1
20170301|2016-10-18 20:30,19,19.15,19.15,19.14,19.14,2
20170301|2016-10-18 21:00,19,19.1,19.1,19.1,19.1,2
20170301|2016-10-19 02:00,19,19.15,19.2,19.15,19.2,8
20170301|2016-10-19 03:00,19,19.18,19.2,19.18,19.2,3
20170301|2016-10-19 04:00,19,19.17,19.17,19.15,19.15,12
20170301|2016-10-19 04:30,19,19.15,19.15,19.15,19.15,14
20170301|2016-10-19 06:30,19,19.13,19.14,19.13,19.14,2
20170301|2016-10-19 07:00,19,19.1,19.11,19.06,19.08,63
20170301|2016-10-19 07:30,19,19.06,19.06,19.05,19.05,24
20170301|2016-10-19 08:00,19,19.05,19.1,19,19,115
20170301|2016-10-19 08:30,19,19,19.13,19,19.06,310
20170301|2016-10-19 09:00,19,19.06,19.1,19.04,19.04,171
20170301|2016-10-19 09:30,19,19.03,19.03,18.9,18.95,241
20170301|2016-10-19 10:00,19,18.94,19,18.92,18.95,262
20170301|2016-10-19 10:30,19,18.95,19,18.95,18.98,104
20170301|2016-10-19 11:00,19,18.97,19,18.95,18.96,137
20170301|2016-10-19 11:30,19,19,19,18.9,18.95,189
20170301|2016-10-19 12:00,19,18.94,18.95,18.9,18.9,92
20170301|2016-10-19 12:30,19,18.93,18.93,18.9,18.9,48
20170301|2016-10-19 13:00,19,18.9,18.94,18.87,18.91,199
20170301|2016-10-19 13:30,19,18.92,18.95,18.91,18.95,11
20170301|2016-10-19 14:00,19,18.94,18.95,18.93,18.95,342
20170301|2016-10-19 14:30,19,18.96,19.03,18.96,19,281
20170301|2016-10-19 15:00,19,19,19.05,18.95,19.01,447
20170301|2016-10-19 15:30,20,19.05,19.05,19,19.05,43
20170301|2016-10-19 16:30,20,19,19.01,19,19,9
20170301|2016-10-19 19:00,20,19,19,19,19,1
20170301|2016-10-19 21:00,20,19,19,19,19,10
20170301|2016-10-19 22:30,20,18.95,18.95,18.95,18.95,9
20170301|2016-10-20 01:00,20,19.02,19.02,19,19,14
20170301|2016-10-20 01:30,20,19,19,19,19,1
20170301|2016-10-20 02:00,20,18.95,18.95,18.95,18.95,1
20170301|2016-10-20 02:30,20,18.97,18.97,18.97,18.97,15
20170301|2016-10-20 05:30,20,18.95,18.95,18.95,18.95,2
20170301|2016-10-20 06:00,20,19,19,19,19,4
20170301|2016-10-20 07:00,20,19,19.05,19,19.05,28
20170301|2016-10-20 07:30,20,19.05,19.12,19,19,160
20170301|2016-10-20 08:00,20,19.04,19.07,19,19.05,27
20170301|2016-10-20 08:30,20,19.04,19.1,18.98,18.99,237
20170301|2016-10-20 09:00,20,18.95,19.05,18.95,19.05,139
20170301|2016-10-20 09:30,20,19.05,19.23,19.05,19.17,417
20170301|2016-10-20 10:00,20,19.2,19.24,19.1,19.18,260
20170301|2016-10-20 10:30,20,19.2,19.2,19.1,19.1,127
20170301|2016-10-20 11:00,20,19.05,19.08,19,19.04,274
20170301|2016-10-20 11:30,20,19.02,19.02,18.98,18.98,140
20170301|2016-10-20 12:00,20,18.98,19,18.97,18.99,14
20170301|2016-10-20 12:30,20,19,19.05,18.96,19.05,98
20170301|2016-10-20 13:00,20,19.05,19.05,19,19,23
20170301|2016-10-20 13:30,20,18.99,19,18.92,18.95,158
20170301|2016-10-20 14:00,20,18.96,19.05,18.95,19.01,214
20170301|2016-10-20 14:30,20,19.05,19.07,19,19,255
20170301|2016-10-20 15:00,20,19.05,19.05,18.95,19.01,364
20170301|2016-10-20 15:30,21,19.02,19.02,19.02,19.02,1
20170301|2016-10-20 17:00,21,19,19.05,19,19.05,11
20170301|2016-10-20 19:00,21,19.05,19.05,19.05,19.05,15
20170301|2016-10-20 20:00,21,19.05,19.05,19.05,19.05,2
20170301|2016-10-20 22:00,21,19.1,19.13,19.1,19.13,4
20170301|2016-10-21 01:30,21,19.1,19.1,19.05,19.05,33
20170301|2016-10-21 03:30,21,19.09,19.09,19.08,19.08,20
20170301|2016-10-21 04:30,21,19.05,19.05,19,19.05,4
20170301|2016-10-21 05:30,21,19.09,19.09,19.08,19.08,37
20170301|2016-10-21 06:30,21,19.05,19.05,19.02,19.05,33
20170301|2016-10-21 07:00,21,19.06,19.06,19.03,19.05,13
20170301|2016-10-21 07:30,21,19.05,19.1,19.05,19.1,137
20170301|2016-10-21 08:00,21,19.1,19.2,19.1,19.14,177
20170301|2016-10-21 08:30,21,19.15,19.17,19.08,19.1,217
20170301|2016-10-21 09:00,21,19.1,19.12,19,19.05,183
20170301|2016-10-21 09:30,21,19.01,19.05,18.97,19,89
20170301|2016-10-21 10:00,21,19,19.01,18.99,19,75
20170301|2016-10-21 10:30,21,19,19.01,18.95,18.97,231
20170301|2016-10-21 11:00,21,18.98,19,18.97,19,11
20170301|2016-10-21 11:30,21,18.97,19,18.9,18.9,267
20170301|2016-10-21 12:00,21,18.92,18.95,18.85,18.85,282
20170301|2016-10-21 12:30,21,18.9,18.9,18.85,18.85,42
20170301|2016-10-21 13:00,21,18.9,18.92,18.89,18.89,151
20170301|2016-10-21 13:30,21,18.88,18.9,18.85,18.87,53
20170301|2016-10-21 14:00,21,18.85,18.9,18.82,18.87,284
20170301|2016-10-21 14:30,21,18.87,18.9,18.82,18.85,292
20170301|2016-10-21 15:00,21,18.9,18.9,18.75,18.86,645
20170301|2016-10-23 17:00,24,18.85,18.9,18.85,18.9,11
20170301|2016-10-23 18:00,24,18.85,18.85,18.85,18.85,3
20170301|2016-10-23 18:30,24,18.85,18.85,18.84,18.84,4
20170301|2016-10-23 19:00,24,18.88,18.88,18.88,18.88,2
20170301|2016-10-23 20:30,24,18.9,18.9,18.9,18.9,1
20170301|2016-10-23 22:00,24,18.85,18.88,18.85,18.85,21
20170301|2016-10-23 23:00,24,18.84,18.88,18.84,18.87,3
20170301|2016-10-24 02:00,24,18.75,18.77,18.7,18.7,64
20170301|2016-10-24 02:30,24,18.65,18.68,18.65,18.65,15
20170301|2016-10-24 03:00,24,18.65,18.7,18.65,18.7,8
20170301|2016-10-24 05:00,24,18.68,18.68,18.68,18.68,2
20170301|2016-10-24 05:30,24,18.68,18.68,18.66,18.67,6
20170301|2016-10-24 08:00,24,18.67,18.73,18.67,18.69,119
20170301|2016-10-24 08:30,24,18.66,18.66,18.57,18.6,219
20170301|2016-10-24 09:00,24,18.55,18.64,18.55,18.6,307
20170301|2016-10-24 09:30,24,18.6,18.63,18.55,18.55,184
20170301|2016-10-24 10:00,24,18.55,18.56,18.5,18.56,157
20170301|2016-10-24 10:30,24,18.55,18.6,18.55,18.55,62
20170301|2016-10-24 11:00,24,18.55,18.63,18.55,18.62,127
20170301|2016-10-24 11:30,24,18.6,18.65,18.55,18.55,145
20170301|2016-10-24 12:00,24,18.58,18.6,18.53,18.53,106
20170301|2016-10-24 12:30,24,18.55,18.57,18.5,18.55,164
20170301|2016-10-24 13:00,24,18.5,18.56,18.5,18.54,72
20170301|2016-10-24 13:30,24,18.5,18.54,18.47,18.5,260
20170301|2016-10-24 14:00,24,18.51,18.55,18.5,18.5,47
20170301|2016-10-24 14:30,24,18.53,18.57,18.5,18.55,684
20170301|2016-10-24 15:00,24,18.55,18.55,18.5,18.5,464
20170301|2016-10-24 15:30,25,18.5,18.5,18.5,18.5,8
20170301|2016-10-24 16:30,25,18.5,18.5,18.5,18.5,1
20170301|2016-10-24 17:30,25,18.5,18.5,18.5,18.5,1
20170301|2016-10-24 23:00,25,18.48,18.48,18.48,18.48,3
20170301|2016-10-25 00:30,25,18.45,18.45,18.45,18.45,5
20170301|2016-10-25 03:30,25,18.47,18.5,18.45,18.45,51
20170301|2016-10-25 04:00,25,18.46,18.46,18.45,18.45,10
20170301|2016-10-25 04:30,25,18.5,18.5,18.5,18.5,5
20170301|2016-10-25 05:00,25,18.48,18.5,18.48,18.5,6
20170301|2016-10-25 05:30,25,18.48,18.5,18.47,18.5,11
20170301|2016-10-25 06:00,25,18.5,18.5,18.48,18.5,15
20170301|2016-10-25 07:00,25,18.47,18.5,18.47,18.5,64
20170301|2016-10-25 07:30,25,18.47,18.47,18.47,18.47,8
20170301|2016-10-25 08:00,25,18.47,18.6,18.47,18.49,149
20170301|2016-10-25 08:30,25,18.5,18.55,18.47,18.5,442
20170301|2016-10-25 09:00,25,18.49,18.53,18.45,18.5,429
20170301|2016-10-25 09:30,25,18.5,18.6,18.5,18.6,217
20170301|2016-10-25 10:00,25,18.6,18.6,18.55,18.6,335
20170301|2016-10-25 10:30,25,18.6,18.62,18.55,18.62,104
20170301|2016-10-25 11:00,25,18.65,18.7,18.57,18.65,223
20170301|2016-10-25 11:30,25,18.65,18.65,18.51,18.55,675
20170301|2016-10-25 12:00,25,18.55,18.55,18.5,18.55,155
20170301|2016-10-25 12:30,25,18.5,18.55,18.45,18.45,306
20170301|2016-10-25 13:00,25,18.5,18.5,18.47,18.48,33
20170301|2016-10-25 13:30,25,18.48,18.5,18.46,18.5,213
20170301|2016-10-25 14:00,25,18.5,18.5,18.42,18.46,976
20170301|2016-10-25 14:30,25,18.45,18.55,18.45,18.5,482
20170301|2016-10-25 15:00,25,18.49,18.53,18.45,18.5,948
20170301|2016-10-25 15:30,26,18.5,18.55,18.48,18.55,43
20170301|2016-10-25 16:00,26,18.55,18.55,18.55,18.55,10
20170301|2016-10-25 16:30,26,18.55,18.55,18.55,18.55,3
20170301|2016-10-25 17:00,26,18.58,18.58,18.58,18.58,1
20170301|2016-10-25 19:00,26,18.6,18.6,18.59,18.6,4
20170301|2016-10-25 19:30,26,18.64,18.64,18.6,18.6,4
20170301|2016-10-25 23:00,26,18.62,18.62,18.62,18.62,3
20170301|2016-10-26 03:00,26,18.65,18.65,18.64,18.65,37
20170301|2016-10-26 04:00,26,18.68,18.73,18.68,18.73,30
20170301|2016-10-26 04:30,26,18.7,18.7,18.7,18.7,1
20170301|2016-10-26 05:00,26,18.7,18.7,18.7,18.7,2
20170301|2016-10-26 06:00,26,18.65,18.7,18.65,18.65,9
20170301|2016-10-26 06:30,26,18.65,18.66,18.65,18.65,27
20170301|2016-10-26 07:00,26,18.6,18.6,18.6,18.6,22
20170301|2016-10-26 07:30,26,18.6,18.6,18.6,18.6,2
20170301|2016-10-26 08:00,26,18.62,18.7,18.62,18.65,194
20170301|2016-10-26 08:30,26,18.65,18.7,18.6,18.69,208
20170301|2016-10-26 09:00,26,18.67,18.68,18.58,18.68,338
20170301|2016-10-26 09:30,26,18.65,18.65,18.5,18.5,344
20170301|2016-10-26 10:00,26,18.5,18.55,18.45,18.5,303
20170301|2016-10-26 10:30,26,18.5,18.58,18.49,18.56,257
20170301|2016-10-26 11:00,26,18.55,18.56,18.53,18.55,238
20170301|2016-10-26 11:30,26,18.6,18.6,18.52,18.55,88
20170301|2016-10-26 12:00,26,18.6,18.62,18.55,18.57,132
20170301|2016-10-26 12:30,26,18.58,18.65,18.58,18.62,68
20170301|2016-10-26 13:00,26,18.65,18.65,18.57,18.57,197
20170301|2016-10-26 13:30,26,18.58,18.59,18.52,18.55,245
20170301|2016-10-26 14:00,26,18.58,18.63,18.57,18.58,348
20170301|2016-10-26 14:30,26,18.58,18.7,18.57,18.6,315
20170301|2016-10-26 15:00,26,18.63,18.7,18.63,18.7,343
20170301|2016-10-26 15:30,27,18.7,18.7,18.7,18.7,9
20170301|2016-10-26 19:00,27,18.7,18.7,18.7,18.7,3
20170301|2016-10-26 19:30,27,18.7,18.7,18.7,18.7,3
20170301|2016-10-26 20:00,27,18.7,18.7,18.7,18.7,1
20170301|2016-10-26 20:30,27,18.66,18.66,18.66,18.66,4
20170301|2016-10-27 00:30,27,18.75,18.75,18.68,18.69,3
20170301|2016-10-27 01:30,27,18.66,18.67,18.65,18.65,17
20170301|2016-10-27 02:00,27,18.67,18.72,18.67,18.68,42
20170301|2016-10-27 02:30,27,18.62,18.63,18.62,18.62,6
20170301|2016-10-27 03:00,27,18.57,18.58,18.55,18.58,17
20170301|2016-10-27 03:30,27,18.55,18.65,18.55,18.65,7
20170301|2016-10-27 04:00,27,18.7,18.7,18.7,18.7,13
20170301|2016-10-27 04:30,27,18.68,18.68,18.68,18.68,1
20170301|2016-10-27 05:00,27,18.63,18.63,18.63,18.63,5
20170301|2016-10-27 05:30,27,18.58,18.58,18.55,18.57,7
20170301|2016-10-27 06:00,27,18.55,18.55,18.55,18.55,12
20170301|2016-10-27 06:30,27,18.55,18.6,18.53,18.58,19
20170301|2016-10-27 07:00,27,18.55,18.55,18.55,18.55,17
20170301|2016-10-27 07:30,27,18.55,18.55,18.55,18.55,4
20170301|2016-10-27 08:00,27,18.5,18.54,18.5,18.54,24
20170301|2016-10-27 08:30,27,18.5,18.65,18.5,18.58,188
20170301|2016-10-27 09:00,27,18.56,18.8,18.56,18.77,584
20170301|2016-10-27 09:30,27,18.75,18.75,18.67,18.7,312
20170301|2016-10-27 10:00,27,18.7,18.7,18.65,18.67,94
20170301|2016-10-27 10:30,27,18.65,18.7,18.62,18.65,145
20170301|2016-10-27 11:00,27,18.63,18.68,18.63,18.68,37
20170301|2016-10-27 11:30,27,18.68,18.84,18.67,18.8,123
20170301|2016-10-27 12:00,27,18.78,18.8,18.77,18.77,49
20170301|2016-10-27 12:30,27,18.75,18.77,18.72,18.72,87
20170301|2016-10-27 13:00,27,18.73,18.75,18.72,18.74,49
20170301|2016-10-27 13:30,27,18.73,18.78,18.72,18.77,96
20170301|2016-10-27 14:00,27,18.78,18.93,18.78,18.87,365
20170301|2016-10-27 14:30,27,18.89,18.9,18.82,18.84,521
20170301|2016-10-27 15:00,27,18.85,18.98,18.85,18.97,814
20170301|2016-10-27 15:30,28,18.95,18.97,18.85,18.9,39
20170301|2016-10-27 16:30,28,18.85,18.85,18.85,18.85,2
20170301|2016-10-27 18:00,28,18.9,18.9,18.9,18.9,4
20170301|2016-10-27 20:30,28,18.9,18.9,18.85,18.85,3
20170301|2016-10-28 01:30,28,18.9,18.9,18.9,18.9,15
20170301|2016-10-28 02:00,28,18.95,19,18.95,19,67
20170301|2016-10-28 02:30,28,19,19,18.98,18.98,2
20170301|2016-10-28 03:00,28,19,19.04,18.98,18.99,13
20170301|2016-10-28 03:30,28,19.05,19.08,18.97,18.97,37
20170301|2016-10-28 04:00,28,18.95,18.96,18.92,18.93,10
20170301|2016-10-28 04:30,28,18.9,18.9,18.9,18.9,4
20170301|2016-10-28 05:00,28,18.9,18.9,18.9,18.9,7
20170301|2016-10-28 05:30,28,18.9,18.93,18.9,18.9,30
20170301|2016-10-28 06:00,28,18.9,18.9,18.87,18.9,21
20170301|2016-10-28 06:30,28,18.89,18.89,18.89,18.89,1
20170301|2016-10-28 07:00,28,18.88,18.88,18.85,18.85,6
20170301|2016-10-28 07:30,28,18.86,18.92,18.8,18.8,88
20170301|2016-10-28 08:00,28,18.8,18.94,18.78,18.86,156
20170301|2016-10-28 08:30,28,18.88,18.98,18.85,18.9,273
20170301|2016-10-28 09:00,28,18.9,18.95,18.87,18.88,88
20170301|2016-10-28 09:30,28,18.85,18.85,18.77,18.83,64
20170301|2016-10-28 10:00,28,18.84,18.9,18.8,18.88,270
20170301|2016-10-28 10:30,28,18.85,18.88,18.83,18.87,46
20170301|2016-10-28 11:00,28,18.85,18.85,18.75,18.75,77
20170301|2016-10-28 11:30,28,18.8,18.8,18.75,18.79,79
20170301|2016-10-28 12:00,28,18.77,19.08,18.75,19.05,741
20170301|2016-10-28 12:30,28,19.1,19.25,19.05,19.16,1048
20170301|2016-10-28 13:00,28,19.16,19.22,18.93,18.97,581
20170301|2016-10-28 13:30,28,18.95,19.05,18.95,18.95,553
20170301|2016-10-28 14:00,28,18.95,19.09,18.9,18.95,331
20170301|2016-10-28 14:30,28,18.97,19.12,18.97,19.11,341
20170301|2016-10-28 15:00,28,19.06,19.07,18.95,18.98,860
20170301|2016-10-30 17:00,31,19.07,19.14,19.07,19.07,3
20170301|2016-10-30 18:30,31,19.05,19.05,19,19.05,4
20170301|2016-10-30 20:30,31,19.05,19.05,19.05,19.05,1
20170301|2016-10-30 21:30,31,19,19,19,19,1
20170301|2016-10-30 22:00,31,18.99,18.99,18.95,18.95,7
20170301|2016-10-31 00:30,31,18.9,18.9,18.9,18.9,1
20170301|2016-10-31 02:30,31,18.95,18.95,18.95,18.95,1
20170301|2016-10-31 03:00,31,18.98,18.98,18.93,18.93,12
20170301|2016-10-31 04:30,31,19,19,19,19,3
20170301|2016-10-31 05:00,31,18.98,18.98,18.95,18.98,47
20170301|2016-10-31 05:30,31,19,19,19,19,3
20170301|2016-10-31 06:30,31,19,19,19,19,40
20170301|2016-10-31 07:00,31,19,19.03,19,19.03,3
20170301|2016-10-31 07:30,31,19,19,18.95,18.95,8
20170301|2016-10-31 08:00,31,18.95,18.98,18.95,18.98,11
20170301|2016-10-31 08:30,31,19,19.15,19,19.15,302
20170301|2016-10-31 09:00,31,19.15,19.15,18.99,19,360
20170301|2016-10-31 09:30,31,19,19.1,19,19.1,152
20170301|2016-10-31 10:00,31,19.1,19.1,19,19,42
20170301|2016-10-31 10:30,31,19,19.05,18.98,19,32
20170301|2016-10-31 11:00,31,19,19.05,18.98,19.01,89
20170301|2016-10-31 11:30,31,19.04,19.05,18.97,18.99,255
20170301|2016-10-31 12:00,31,18.95,19.1,18.95,19.05,63
20170301|2016-10-31 12:30,31,19.1,19.1,19.03,19.1,223
20170301|2016-10-31 13:00,31,19.1,19.15,19.07,19.15,162
20170301|2016-10-31 13:30,31,19.15,19.15,19.1,19.12,65
20170301|2016-10-31 14:00,31,19.11,19.12,19.05,19.08,236
20170301|2016-10-31 14:30,31,19.05,19.08,19,19.05,375
20170301|2016-10-31 15:00,31,19.01,19.05,18.95,19.02,1493
20170301|2016-10-31 15:30,1,19,19,18.95,18.95,46
20170301|2016-10-31 16:00,1,18.98,19,18.98,19,5
20170301|2016-10-31 16:30,1,19.03,19.03,19.03,19.03,1
20170301|2016-10-31 17:00,1,19,19,19,19,2
20170301|2016-10-31 17:30,1,18.98,18.98,18.98,18.98,1
20170301|2016-10-31 18:30,1,18.99,18.99,18.98,18.98,2
20170301|2016-10-31 19:00,1,19,19,19,19,1
20170301|2016-10-31 19:30,1,18.99,18.99,18.98,18.98,6
20170301|2016-10-31 20:00,1,19,19,19,19,5
20170301|2016-10-31 20:30,1,18.95,18.95,18.93,18.93,3
20170301|2016-10-31 21:00,1,18.93,18.93,18.93,18.93,1
20170301|2016-10-31 22:30,1,18.9,18.9,18.9,18.9,7
20170301|2016-11-01 02:00,1,18.9,18.91,18.87,18.91,15
20170301|2016-11-01 02:30,1,18.95,18.95,18.95,18.95,9
20170301|2016-11-01 03:00,1,18.95,18.98,18.95,18.97,68
20170301|2016-11-01 03:30,1,19,19.05,18.98,19.05,18
20170301|2016-11-01 04:00,1,19.03,19.03,19.03,19.03,2
20170301|2016-11-01 04:30,1,19.05,19.05,19,19.03,25
20170301|2016-11-01 05:00,1,19,19,19,19,3
20170301|2016-11-01 05:30,1,19,19,19,19,1
20170301|2016-11-01 06:00,1,19.03,19.06,19.03,19.05,31
20170301|2016-11-01 06:30,1,19.09,19.09,19.07,19.07,2
20170301|2016-11-01 07:00,1,19.1,19.1,19.1,19.1,2
20170301|2016-11-01 07:30,1,19.07,19.07,19.07,19.07,1
20170301|2016-11-01 08:00,1,19.07,19.07,19.02,19.04,55
20170301|2016-11-01 08:30,1,19.02,19.2,19.02,19.2,573
20170301|2016-11-01 09:00,1,19.2,19.32,19.15,19.32,762
20170301|2016-11-01 09:30,1,19.3,19.45,19.27,19.27,753
20170301|2016-11-01 10:00,1,19.26,19.32,19.25,19.28,88
20170301|2016-11-01 10:30,1,19.3,19.44,19.3,19.4,216
20170301|2016-11-01 11:00,1,19.4,19.48,19.37,19.48,405
20170301|2016-11-01 11:30,1,19.48,19.5,19.4,19.45,363
20170301|2016-11-01 12:00,1,19.43,19.48,19.4,19.4,91
20170301|2016-11-01 12:30,1,19.45,19.58,19.4,19.5,341
20170301|2016-11-01 13:00,1,19.49,19.6,19.4,19.4,425
20170301|2016-11-01 13:30,1,19.42,19.5,19.37,19.5,308
20170301|2016-11-01 14:00,1,19.51,19.55,19.39,19.4,234
20170301|2016-11-01 14:30,1,19.37,19.4,19.17,19.2,1053
20170301|2016-11-01 15:00,1,19.2,19.33,19.16,19.33,190
20170301|2016-11-01 15:30,2,19.26,19.26,19.26,19.26,1
20170301|2016-11-01 17:00,2,19.33,19.33,19.33,19.33,7
20170301|2016-11-01 17:30,2,19.33,19.33,19.3,19.32,19
20170301|2016-11-01 18:30,2,19.27,19.28,19.27,19.28,4
20170301|2016-11-01 19:30,2,19.23,19.23,19.23,19.23,2
20170301|2016-11-01 20:00,2,19.28,19.28,19.28,19.28,2
20170301|2016-11-01 20:30,2,19.3,19.31,19.3,19.3,6
20170301|2016-11-01 21:00,2,19.33,19.37,19.33,19.35,6
20170301|2016-11-01 21:30,2,19.33,19.33,19.33,19.33,4
20170301|2016-11-01 22:00,2,19.37,19.4,19.36,19.39,25
20170301|2016-11-01 22:30,2,19.36,19.39,19.36,19.39,3
20170301|2016-11-01 23:00,2,19.39,19.39,19.38,19.39,6
20170301|2016-11-01 23:30,2,19.4,19.4,19.4,19.4,2
20170301|2016-11-02 00:00,2,19.4,19.4,19.4,19.4,4
20170301|2016-11-02 00:30,2,19.39,19.39,19.39,19.39,16
20170301|2016-11-02 01:00,2,19.39,19.43,19.39,19.43,5
20170301|2016-11-02 02:00,2,19.38,19.38,19.32,19.35,17
20170301|2016-11-02 02:30,2,19.34,19.37,19.26,19.26,21
20170301|2016-11-02 03:00,2,19.35,19.4,19.33,19.38,6
20170301|2016-11-02 03:30,2,19.45,19.45,19.35,19.35,12
20170301|2016-11-02 04:00,2,19.35,19.35,19.33,19.33,4
20170301|2016-11-02 04:30,2,19.3,19.3,19.25,19.25,9
20170301|2016-11-02 05:00,2,19.25,19.3,19.25,19.3,8
20170301|2016-11-02 05:30,2,19.3,19.3,19.28,19.28,8
20170301|2016-11-02 06:00,2,19.27,19.27,19.2,19.2,48
20170301|2016-11-02 06:30,2,19.2,19.22,19.2,19.22,24
20170301|2016-11-02 07:00,2,19.25,19.29,19.24,19.25,19
20170301|2016-11-02 07:30,2,19.3,19.35,19.28,19.28,37
20170301|2016-11-02 08:00,2,19.28,19.3,19.23,19.25,53
20170301|2016-11-02 08:30,2,19.3,19.35,19.2,19.25,410
20170301|2016-11-02 09:00,2,19.25,19.37,19.23,19.27,455
20170301|2016-11-02 09:30,2,19.3,19.4,19.27,19.33,386
20170301|2016-11-02 10:00,2,19.3,19.35,19.25,19.3,203
20170301|2016-11-02 10:30,2,19.32,19.33,19.25,19.25,194
20170301|2016-11-02 11:00,2,19.25,19.3,19.2,19.25,466
20170301|2016-11-02 11:30,2,19.25,19.33,19.25,19.32,237
20170301|2016-11-02 12:00,2,19.3,19.39,19.29,19.35,226
20170301|2016-11-02 12:30,2,19.35,19.35,19.25,19.27,142
20170301|2016-11-02 13:00,2,19.28,19.4,19.15,19.2,789
20170301|2016-11-02 13:30,2,19.2,19.25,19.15,19.25,146
20170301|2016-11-02 14:00,2,19.25,19.25,19.16,19.2,268
20170301|2016-11-02 14:30,2,19.2,19.39,19.2,19.35,286
20170301|2016-11-02 15:00,2,19.32,19.46,19.32,19.45,385
20170301|2016-11-02 15:30,3,19.45,19.5,19.42,19.48,15
20170301|2016-11-02 16:00,3,19.5,19.55,19.5,19.55,3
20170301|2016-11-02 16:30,3,19.55,19.6,19.55,19.57,17
20170301|2016-11-02 17:00,3,19.55,19.55,19.5,19.5,2
20170301|2016-11-02 17:30,3,19.5,19.5,19.5,19.5,1
20170301|2016-11-02 18:00,3,19.49,19.49,19.49,19.49,1
20170301|2016-11-02 21:00,3,19.47,19.47,19.47,19.47,1
20170301|2016-11-02 21:30,3,19.5,19.5,19.5,19.5,1
20170301|2016-11-02 22:00,3,19.59,19.65,19.59,19.63,17
20170301|2016-11-02 22:30,3,19.6,19.6,19.58,19.58,5
20170301|2016-11-02 23:00,3,19.57,19.57,19.57,19.57,1
20170301|2016-11-02 23:30,3,19.5,19.5,19.5,19.5,1
20170301|2016-11-03 03:00,3,19.57,19.57,19.47,19.5,17
20170301|2016-11-03 03:30,3,19.48,19.53,19.47,19.47,9
20170301|2016-11-03 04:00,3,19.45,19.45,19.4,19.44,9
20170301|2016-11-03 04:30,3,19.4,19.45,19.4,19.45,7
20170301|2016-11-03 05:00,3,19.43,19.44,19.32,19.35,78
20170301|2016-11-03 05:30,3,19.38,19.4,19.33,19.33,27
20170301|2016-11-03 06:00,3,19.34,19.34,19.25,19.34,21
20170301|2016-11-03 06:30,3,19.32,19.35,19.3,19.35,7
20170301|2016-11-03 07:00,3,19.3,19.3,19.25,19.25,4
20170301|2016-11-03 07:30,3,19.27,19.35,19.27,19.32,15
20170301|2016-11-03 08:00,3,19.32,19.37,19.32,19.37,72
20170301|2016-11-03 08:30,3,19.37,19.4,19.28,19.38,369
20170301|2016-11-03 09:00,3,19.4,19.48,19.35,19.4,301
20170301|2016-11-03 09:30,3,19.4,19.45,19.38,19.45,235
20170301|2016-11-03 10:00,3,19.43,19.45,19.4,19.4,229
20170301|2016-11-03 10:30,3,19.4,19.49,19.4,19.49,135
20170301|2016-11-03 11:00,3,19.46,19.57,19.45,19.57,232
20170301|2016-11-03 11:30,3,19.55,19.7,19.55,19.65,230
20170301|2016-11-03 12:00,3,19.67,19.7,19.59,19.6,155
20170301|2016-11-03 12:30,3,19.62,19.75,19.6,19.75,313
20170301|2016-11-03 13:00,3,19.75,19.8,19.72,19.78,404
20170301|2016-11-03 13:30,3,19.78,19.83,19.75,19.75,198
20170301|2016-11-03 14:00,3,19.75,19.85,19.7,19.82,371
20170301|2016-11-03 14:30,3,19.84,19.99,19.8,19.84,676
20170301|2016-11-03 15:00,3,19.85,20.04,19.84,20,552
20170301|2016-11-03 15:30,4,19.95,19.96,19.92,19.95,50
20170301|2016-11-03 16:00,4,19.95,19.95,19.95,19.95,4
20170301|2016-11-03 16:30,4,20,20,20,20,1
20170301|2016-11-03 17:00,4,20,20.05,19.97,20.05,78
20170301|2016-11-03 17:30,4,19.98,19.98,19.98,19.98,1
20170301|2016-11-03 18:30,4,19.97,19.98,19.95,19.98,5
20170301|2016-11-03 19:00,4,19.95,19.95,19.95,19.95,1
20170301|2016-11-03 20:00,4,19.9,19.92,19.9,19.9,10
20170301|2016-11-03 20:30,4,19.9,19.9,19.9,19.9,5
20170301|2016-11-03 21:00,4,19.87,19.88,19.87,19.87,5
20170301|2016-11-04 01:00,4,19.9,19.9,19.88,19.88,10
20170301|2016-11-04 02:00,4,19.9,19.91,19.9,19.9,12
20170301|2016-11-04 02:30,4,19.9,19.9,19.9,19.9,1
20170301|2016-11-04 03:00,4,19.9,19.95,19.85,19.95,15
20170301|2016-11-04 03:30,4,19.92,19.92,19.9,19.9,7
20170301|2016-11-04 04:00,4,19.9,19.93,19.9,19.93,3
20170301|2016-11-04 04:30,4,19.92,19.93,19.86,19.93,10
20170301|2016-11-04 05:00,4,19.9,19.91,19.9,19.91,4
20170301|2016-11-04 05:30,4,19.9,19.95,19.9,19.93,9
20170301|2016-11-04 06:00,4,19.9,19.92,19.9,19.9,20
20170301|2016-11-04 07:00,4,19.85,19.91,19.85,19.9,28
20170301|2016-11-04 07:30,4,19.9,19.95,19.85,19.87,134
20170301|2016-11-04 08:00,4,19.85,19.85,19.75,19.79,99
20170301|2016-11-04 08:30,4,19.83,20,19.79,19.9,689
20170301|2016-11-04 09:00,4,19.85,19.92,19.77,19.83,335
20170301|2016-11-04 09:30,4,19.8,19.83,19.7,19.78,262
20170301|2016-11-04 10:00,4,19.73,19.78,19.53,19.58,531
20170301|2016-11-04 10:30,4,19.58,19.79,19.55,19.75,448
20170301|2016-11-04 11:00,4,19.71,19.79,19.67,19.7,285
20170301|2016-11-04 11:30,4,19.75,19.85,19.7,19.78,348
20170301|2016-11-04 12:00,4,19.77,19.77,19.65,19.65,108
20170301|2016-11-04 12:30,4,19.7,19.72,19.6,19.68,321
20170301|2016-11-04 13:00,4,19.68,19.75,19.65,19.75,217
20170301|2016-11-04 13:30,4,19.75,19.93,19.75,19.9,213
20170301|2016-11-04 14:00,4,19.9,19.97,19.78,19.88,532
20170301|2016-11-04 14:30,4,19.87,19.95,19.85,19.93,935
20170301|2016-11-04 15:00,4,19.94,19.97,19.78,19.93,809
20170301|2016-11-06 17:00,7,19.8,19.8,18.8,18.8,229
20170301|2016-11-06 17:30,7,18.82,18.9,18.8,18.9,64
20170301|2016-11-06 18:00,7,18.9,18.9,18.85,18.9,6
20170301|2016-11-06 18:30,7,18.94,19.03,18.85,19.03,19
20170301|2016-11-06 19:30,7,18.99,18.99,18.99,18.99,1
20170301|2016-11-06 20:00,7,18.96,18.97,18.96,18.97,2
20170301|2016-11-06 21:30,7,19,19,18.99,18.99,2
20170301|2016-11-06 22:00,7,18.98,18.98,18.95,18.95,3
20170301|2016-11-06 23:00,7,18.96,18.96,18.96,18.96,5
20170301|2016-11-07 01:00,7,18.94,18.94,18.94,18.94,3
20170301|2016-11-07 01:30,7,18.97,18.97,18.95,18.95,10
20170301|2016-11-07 02:00,7,18.95,18.99,18.94,18.99,22
20170301|2016-11-07 02:30,7,19,19,18.92,18.92,2
20170301|2016-11-07 03:00,7,18.92,18.92,18.89,18.9,3
20170301|2016-11-07 03:30,7,18.9,18.99,18.88,18.99,87
20170301|2016-11-07 04:00,7,19,19.04,19,19.04,6
20170301|2016-11-07 04:30,7,19.05,19.08,19.05,19.05,17
20170301|2016-11-07 05:00,7,19.08,19.1,19.07,19.08,27
20170301|2016-11-07 05:30,7,19.08,19.12,19.08,19.1,46
20170301|2016-11-07 06:00,7,19.15,19.16,19.15,19.15,12
20170301|2016-11-07 06:30,7,19.2,19.2,19.19,19.2,26
20170301|2016-11-07 07:00,7,19.21,19.21,19.17,19.17,26
20170301|2016-11-07 07:30,7,19.2,19.23,19.19,19.22,48
20170301|2016-11-07 08:00,7,19.2,19.2,19.11,19.11,165
20170301|2016-11-07 08:30,7,19.1,19.19,18.95,18.95,1269
20170301|2016-11-07 09:00,7,18.95,19,18.85,18.9,511
20170301|2016-11-07 09:30,7,18.87,18.92,18.83,18.89,371
20170301|2016-11-07 10:00,7,18.9,18.95,18.87,18.92,275
20170301|2016-11-07 10:30,7,18.92,18.92,18.75,18.78,483
20170301|2016-11-07 11:00,7,18.75,18.82,18.7,18.77,490
20170301|2016-11-07 11:30,7,18.75,18.82,18.75,18.8,263
20170301|2016-11-07 12:00,7,18.78,18.81,18.78,18.8,172
20170301|2016-11-07 12:30,7,18.8,18.8,18.68,18.7,261
20170301|2016-11-07 13:00,7,18.7,18.7,18.62,18.7,214
20170301|2016-11-07 13:30,7,18.69,18.79,18.63,18.75,325
20170301|2016-11-07 14:00,7,18.75,18.8,18.68,18.7,310
20170301|2016-11-07 14:30,7,18.68,18.72,18.55,18.6,634
20170301|2016-11-07 15:00,7,18.55,18.6,18.37,18.4,955
20170301|2016-11-07 15:30,8,18.4,18.41,18.35,18.4,54
20170301|2016-11-07 16:00,8,18.36,18.37,18.35,18.35,14
20170301|2016-11-07 16:30,8,18.35,18.35,18.3,18.35,3
20170301|2016-11-07 17:00,8,18.35,18.37,18.33,18.33,17
20170301|2016-11-07 17:30,8,18.38,18.45,18.37,18.42,75
20170301|2016-11-07 18:00,8,18.45,18.45,18.45,18.45,7
20170301|2016-11-07 19:00,8,18.47,18.48,18.45,18.47,16
20170301|2016-11-07 19:30,8,18.5,18.55,18.5,18.52,15
20170301|2016-11-07 20:30,8,18.48,18.53,18.48,18.5,6
20170301|2016-11-07 21:30,8,18.46,18.48,18.45,18.45,6
20170301|2016-11-07 22:30,8,18.45,18.45,18.45,18.45,3
20170301|2016-11-07 23:00,8,18.42,18.42,18.4,18.4,18
20170301|2016-11-08 00:00,8,18.47,18.47,18.47,18.47,1
20170301|2016-11-08 01:00,8,18.5,18.51,18.5,18.51,5
20170301|2016-11-08 02:00,8,18.51,18.51,18.45,18.47,17
20170301|2016-11-08 02:30,8,18.45,18.45,18.45,18.45,1
20170301|2016-11-08 03:00,8,18.5,18.55,18.48,18.53,19
20170301|2016-11-08 04:00,8,18.54,18.55,18.54,18.55,8
20170301|2016-11-08 04:30,8,18.55,18.55,18.55,18.55,5
20170301|2016-11-08 05:00,8,18.6,18.6,18.6,18.6,2
20170301|2016-11-08 05:30,8,18.59,18.63,18.58,18.59,62
20170301|2016-11-08 06:00,8,18.56,18.56,18.55,18.55,11
20170301|2016-11-08 06:30,8,18.55,18.57,18.55,18.56,11
20170301|2016-11-08 07:00,8,18.58,18.59,18.57,18.57,30
20170301|2016-11-08 07:30,8,18.55,18.6,18.55,18.58,75
20170301|2016-11-08 08:00,8,18.64,18.69,18.63,18.69,64
20170301|2016-11-08 08:30,8,18.7,18.74,18.63,18.68,440
20170301|2016-11-08 09:00,8,18.65,18.68,18.59,18.6,297
20170301|2016-11-08 09:30,8,18.6,18.63,18.49,18.5,379
20170301|2016-11-08 10:00,8,18.53,18.53,18.32,18.35,736
20170301|2016-11-08 10:30,8,18.35,18.44,18.32,18.33,706
20170301|2016-11-08 11:00,8,18.35,18.39,18.32,18.35,171
20170301|2016-11-08 11:30,8,18.35,18.45,18.33,18.34,212
20170301|2016-11-08 12:00,8,18.34,18.53,18.34,18.43,334
20170301|2016-11-08 12:30,8,18.48,18.5,18.39,18.48,276
20170301|2016-11-08 13:00,8,18.5,18.58,18.47,18.5,171
20170301|2016-11-08 13:30,8,18.5,18.59,18.49,18.55,190
20170301|2016-11-08 14:00,8,18.6,18.61,18.5,18.55,331
20170301|2016-11-08 14:30,8,18.5,18.5,18.23,18.4,491
20170301|2016-11-08 15:00,8,18.35,18.5,18.28,18.5,948
20170301|2016-11-08 15:30,9,18.5,18.55,18.47,18.47,35
20170301|2016-11-08 16:00,9,18.47,18.5,18.43,18.43,23
20170301|2016-11-08 16:30,9,18.43,18.43,18.42,18.42,4
20170301|2016-11-08 17:00,9,18.35,18.35,18.23,18.25,232
20170301|2016-11-08 17:30,9,18.27,18.32,18.27,18.32,34
20170301|2016-11-08 18:00,9,18.32,18.53,18.32,18.35,85
20170301|2016-11-08 18:30,9,18.38,18.6,18.2,18.2,168
20170301|2016-11-08 19:00,9,18.15,18.32,18.14,18.29,64
20170301|2016-11-08 19:30,9,18.29,18.65,18.29,18.64,86
20170301|2016-11-08 20:00,9,18.67,19.9,18.67,19.64,618
20170301|2016-11-08 20:30,9,19.7,19.95,19.48,19.5,293
20170301|2016-11-08 21:00,9,19.6,20.6,19.6,20.56,490
20170301|2016-11-08 21:30,9,20.5,20.61,20.01,20.35,240
20170301|2016-11-08 22:00,9,20.21,20.55,20.1,20.25,75
20170301|2016-11-08 22:30,9,20.49,20.76,20.46,20.72,86
20170301|2016-11-08 23:00,9,20.75,20.86,20.2,20.2,66
20170301|2016-11-08 23:30,9,20.2,20.28,20.03,20.05,48
20170301|2016-11-09 00:00,9,20.05,20.39,19.87,19.87,124
20170301|2016-11-09 00:30,9,19.97,20.02,19.9,20,111
20170301|2016-11-09 01:00,9,19.95,20.11,19.49,19.51,389
20170301|2016-11-09 01:30,9,19.51,19.55,19.32,19.35,311
20170301|2016-11-09 02:00,9,19.32,19.32,18.6,18.9,857
20170301|2016-11-09 02:30,9,18.86,18.89,18.72,18.8,23
20170301|2016-11-09 03:00,9,18.74,19.05,18.58,18.92,63
20170301|2016-11-09 03:30,9,18.8,18.85,18.65,18.78,131
20170301|2016-11-09 04:00,9,18.8,19.02,18.75,19,205
20170301|2016-11-09 04:30,9,18.95,19.05,18.91,18.95,180
20170301|2016-11-09 05:00,9,18.98,19.3,18.98,19.3,102
20170301|2016-11-09 05:30,9,19.3,19.35,19.22,19.23,194
20170301|2016-11-09 06:00,9,19.25,19.49,19.2,19.2,167
20170301|2016-11-09 06:30,9,19.2,19.21,18.85,18.9,143
20170301|2016-11-09 07:00,9,18.89,18.9,18.8,18.88,79
20170301|2016-11-09 07:30,9,18.93,19,18.8,18.85,291
20170301|2016-11-09 08:00,9,18.85,18.91,18.75,18.87,180
20170301|2016-11-09 08:30,9,18.85,18.85,18.24,18.45,1554
20170301|2016-11-09 09:00,9,18.45,18.75,18.45,18.6,749
20170301|2016-11-09 09:30,9,18.6,18.7,18.5,18.55,421
20170301|2016-11-09 10:00,9,18.55,18.55,18.32,18.32,615
20170301|2016-11-09 10:30,9,18.33,18.38,18.2,18.35,785
20170301|2016-11-09 11:00,9,18.35,18.53,18.32,18.45,619
20170301|2016-11-09 11:30,9,18.43,18.45,18.3,18.3,516
20170301|2016-11-09 12:00,9,18.3,18.42,18.25,18.4,446
20170301|2016-11-09 12:30,9,18.35,18.37,18.27,18.35,314
20170301|2016-11-09 13:00,9,18.35,18.35,18.2,18.25,252
20170301|2016-11-09 13:30,9,18.25,18.28,18.05,18.15,610
20170301|2016-11-09 14:00,9,18.1,18.13,17.95,18.03,998
20170301|2016-11-09 14:30,9,18.03,18.15,18.02,18.13,636
20170301|2016-11-09 15:00,9,18.13,18.13,17.95,18,976
20170301|2016-11-09 15:30,10,18,18.05,18,18.05,19
20170301|2016-11-09 16:00,10,18,18.05,18,18,5
20170301|2016-11-09 16:30,10,17.95,17.95,17.95,17.95,1
20170301|2016-11-09 17:00,10,18,18,18,18,1
20170301|2016-11-09 17:30,10,17.95,18,17.94,17.97,18
20170301|2016-11-09 18:00,10,18,18,18,18,4
20170301|2016-11-09 18:30,10,18,18,17.97,17.97,17
20170301|2016-11-09 19:00,10,18,18,18,18,3
20170301|2016-11-09 19:30,10,18,18.05,18,18.05,10
20170301|2016-11-09 20:00,10,18.05,18.05,18.05,18.05,8
20170301|2016-11-09 20:30,10,18.05,18.05,18.05,18.05,5
20170301|2016-11-09 22:00,10,18.05,18.05,18.05,18.05,2
20170301|2016-11-09 23:00,10,18,18,17.92,17.93,12
20170301|2016-11-09 23:30,10,17.95,18,17.95,18,8
20170301|2016-11-10 00:00,10,18,18.05,18,18.05,10
20170301|2016-11-10 00:30,10,18,18.02,18,18.02,3
20170301|2016-11-10 01:00,10,18.05,18.05,18.02,18.02,15
20170301|2016-11-10 02:00,10,18,18,17.81,17.84,51
20170301|2016-11-10 02:30,10,17.9,17.95,17.85,17.85,45
20170301|2016-11-10 03:00,10,17.9,17.95,17.9,17.95,14
20170301|2016-11-10 03:30,10,17.88,17.88,17.76,17.77,79
20170301|2016-11-10 04:00,10,17.77,17.8,17.75,17.75,39
20170301|2016-11-10 04:30,10,17.75,17.76,17.7,17.73,42
20170301|2016-11-10 05:00,10,17.7,17.7,17.68,17.7,23
20170301|2016-11-10 05:30,10,17.76,17.77,17.75,17.75,5
20170301|2016-11-10 06:00,10,17.77,17.84,17.77,17.84,51
20170301|2016-11-10 06:30,10,17.85,17.9,17.84,17.85,30
20170301|2016-11-10 07:00,10,17.85,17.85,17.77,17.77,60
20170301|2016-11-10 07:30,10,17.8,17.95,17.8,17.9,157
20170301|2016-11-10 08:00,10,17.9,18,17.9,17.95,220
20170301|2016-11-10 08:30,10,17.95,18,17.88,17.96,739
20170301|2016-11-10 09:00,10,17.96,18.45,17.93,18.45,1174
20170301|2016-11-10 09:30,10,18.44,18.66,18.23,18.4,905
20170301|2016-11-10 10:00,10,18.45,18.47,18.09,18.18,1652
20170301|2016-11-10 10:30,10,18.17,18.24,18.06,18.2,716
20170301|2016-11-10 11:00,10,18.2,18.2,18.05,18.1,593
20170301|2016-11-10 11:30,10,18.1,18.2,18.02,18.05,517
20170301|2016-11-10 12:00,10,18.02,18.15,18,18.1,305
20170301|2016-11-10 12:30,10,18.1,18.15,18,18.14,261
20170301|2016-11-10 13:00,10,18.15,18.27,18.15,18.19,357
20170301|2016-11-10 13:30,10,18.17,18.29,18.15,18.25,414
20170301|2016-11-10 14:00,10,18.23,18.4,18.15,18.38,759
20170301|2016-11-10 14:30,10,18.38,18.6,18.38,18.59,1153
20170301|2016-11-10 15:00,10,18.55,18.64,18.36,18.37,1642
20170301|2016-11-10 15:30,11,18.42,18.45,18.4,18.4,31
20170301|2016-11-10 16:00,11,18.43,18.43,18.43,18.43,1
20170301|2016-11-10 16:30,11,18.4,18.44,18.4,18.4,6
20170301|2016-11-10 17:00,11,18.39,18.39,18.38,18.38,3
20170301|2016-11-10 17:30,11,18.45,18.47,18.42,18.45,131
20170301|2016-11-10 18:00,11,18.42,18.47,18.42,18.44,133
20170301|2016-11-10 18:30,11,18.45,18.5,18.45,18.5,8
20170301|2016-11-10 19:00,11,18.5,18.51,18.5,18.5,7
20170301|2016-11-10 19:30,11,18.52,18.55,18.5,18.55,8
20170301|2016-11-10 20:00,11,18.59,18.59,18.55,18.55,3
20170301|2016-11-10 20:30,11,18.55,18.59,18.55,18.59,2
20170301|2016-11-10 21:30,11,18.57,18.57,18.53,18.53,3
20170301|2016-11-10 23:00,11,18.51,18.54,18.51,18.52,23
20170301|2016-11-10 23:30,11,18.53,18.57,18.48,18.48,21
20170301|2016-11-11 00:00,11,18.45,18.46,18.4,18.4,19
20170301|2016-11-11 01:00,11,18.45,18.45,18.45,18.45,1
20170301|2016-11-11 02:00,11,18.38,18.45,18.38,18.45,20
20170301|2016-11-11 02:30,11,18.5,18.51,18.48,18.48,21
20170301|2016-11-11 03:00,11,18.5,18.58,18.48,18.54,39
20170301|2016-11-11 03:30,11,18.55,18.6,18.55,18.6,15
20170301|2016-11-11 04:00,11,18.65,18.65,18.6,18.6,49
20170301|2016-11-11 04:30,11,18.6,18.77,18.6,18.75,132
20170301|2016-11-11 05:00,11,18.7,18.7,18.7,18.7,5
20170301|2016-11-11 05:30,11,18.75,18.75,18.65,18.7,32
20170301|2016-11-11 06:00,11,18.68,18.68,18.55,18.62,77
20170301|2016-11-11 06:30,11,18.6,18.63,18.55,18.58,27
20170301|2016-11-11 07:00,11,18.55,18.6,18.5,18.6,58
20170301|2016-11-11 07:30,11,18.63,18.69,18.6,18.65,147
20170301|2016-11-11 08:00,11,18.67,18.69,18.63,18.63,84
20170301|2016-11-11 08:30,11,18.65,18.78,18.55,18.75,715
20170301|2016-11-11 09:00,11,18.73,18.83,18.67,18.8,1011
20170301|2016-11-11 09:30,11,18.8,18.9,18.75,18.8,887
20170301|2016-11-11 10:00,11,18.82,18.88,18.82,18.85,283
20170301|2016-11-11 10:30,11,18.83,18.88,18.78,18.8,976
20170301|2016-11-11 11:00,11,18.8,18.8,18.55,18.55,203
20170301|2016-11-11 11:30,11,18.5,18.6,18.47,18.55,203
20170301|2016-11-11 12:00,11,18.55,18.55,18.47,18.48,208
20170301|2016-11-11 12:30,11,18.45,18.56,18.4,18.55,180
20170301|2016-11-11 13:00,11,18.55,18.55,18.5,18.52,94
20170301|2016-11-11 13:30,11,18.53,18.58,18.53,18.55,217
20170301|2016-11-11 14:00,11,18.55,18.57,18.4,18.4,239
20170301|2016-11-11 14:30,11,18.4,18.45,18.35,18.4,1137
20170301|2016-11-11 15:00,11,18.4,18.4,18.32,18.33,891
20170301|2016-11-13 17:00,14,18.45,18.45,18.32,18.32,20
20170301|2016-11-13 17:30,14,18.3,18.3,18.27,18.27,8
20170301|2016-11-13 18:00,14,18.25,18.25,18.2,18.2,9
20170301|2016-11-13 18:30,14,18.19,18.24,18.18,18.23,9
20170301|2016-11-13 19:00,14,18.19,18.2,18.13,18.15,58
20170301|2016-11-13 19:30,14,18.15,18.22,18.15,18.22,6
20170301|2016-11-13 20:00,14,18.25,18.25,18.23,18.25,8
20170301|2016-11-13 20:30,14,18.2,18.23,18.2,18.23,4
20170301|2016-11-14 00:00,14,18.2,18.2,18.2,18.2,1
20170301|2016-11-14 01:00,14,18.2,18.25,18.2,18.25,5
20170301|2016-11-14 01:30,14,18.25,18.25,18.2,18.24,12
20170301|2016-11-14 02:00,14,18.24,18.24,18.2,18.2,14
20170301|2016-11-14 02:30,14,18.16,18.3,18.15,18.3,32
20170301|2016-11-14 03:00,14,18.28,18.28,18.23,18.23,8
20170301|2016-11-14 03:30,14,18.3,18.3,18.27,18.27,7
20170301|2016-11-14 04:00,14,18.27,18.3,18.27,18.3,14
20170301|2016-11-14 04:30,14,18.32,18.36,18.3,18.36,9
20170301|2016-11-14 05:00,14,18.37,18.5,18.37,18.5,21
20170301|2016-11-14 05:30,14,18.49,18.5,18.45,18.5,16
20170301|2016-11-14 06:00,14,18.45,18.47,18.42,18.42,36
20170301|2016-11-14 06:30,14,18.4,18.41,18.38,18.4,17
20170301|2016-11-14 07:00,14,18.4,18.41,18.4,18.41,2
20170301|2016-11-14 07:30,14,18.43,18.45,18.35,18.35,23
20170301|2016-11-14 08:00,14,18.4,18.45,18.35,18.4,177
20170301|2016-11-14 08:30,14,18.4,18.45,18.34,18.45,301
20170301|2016-11-14 09:00,14,18.45,18.75,18.35,18.7,1432
20170301|2016-11-14 09:30,14,18.7,18.83,18.65,18.8,570
20170301|2016-11-14 10:00,14,18.8,18.9,18.72,18.8,413
20170301|2016-11-14 10:30,14,18.77,18.82,18.7,18.76,318
20170301|2016-11-14 11:00,14,18.75,18.9,18.75,18.85,387
20170301|2016-11-14 11:30,14,18.85,18.88,18.75,18.75,117
20170301|2016-11-14 12:00,14,18.75,18.8,18.65,18.7,161
20170301|2016-11-14 12:30,14,18.65,18.75,18.6,18.75,232
20170301|2016-11-14 13:00,14,18.7,18.71,18.6,18.6,335
20170301|2016-11-14 13:30,14,18.63,18.65,18.5,18.5,345
20170301|2016-11-14 14:00,14,18.5,18.55,18.4,18.45,507
20170301|2016-11-14 14:30,14,18.45,18.55,18.4,18.45,630
20170301|2016-11-14 15:00,14,18.47,18.5,18.37,18.38,658
20170301|2016-11-14 15:30,15,18.4,18.45,18.35,18.45,22
20170301|2016-11-14 16:00,15,18.42,18.42,18.4,18.4,4
20170301|2016-11-14 17:00,15,18.42,18.42,18.42,18.42,4
20170301|2016-11-14 17:30,15,18.45,18.45,18.43,18.43,2
20170301|2016-11-14 18:00,15,18.43,18.43,18.43,18.43,1
20170301|2016-11-14 18:30,15,18.4,18.4,18.4,18.4,1
20170301|2016-11-14 21:00,15,18.4,18.4,18.38,18.38,68
20170301|2016-11-14 22:30,15,18.38,18.38,18.37,18.37,36
20170301|2016-11-14 23:00,15,18.37,18.37,18.37,18.37,2
20170301|2016-11-15 00:30,15,18.39,18.39,18.39,18.39,4
20170301|2016-11-15 01:00,15,18.4,18.4,18.37,18.37,4
20170301|2016-11-15 01:30,15,18.33,18.33,18.3,18.3,7
20170301|2016-11-15 02:00,15,18.37,18.37,18.3,18.32,11
20170301|2016-11-15 02:30,15,18.35,18.38,18.34,18.34,14
20170301|2016-11-15 03:30,15,18.35,18.38,18.35,18.38,3
20170301|2016-11-15 05:00,15,18.4,18.4,18.4,18.4,8
20170301|2016-11-15 06:30,15,18.45,18.45,18.45,18.45,86
20170301|2016-11-15 07:00,15,18.43,18.45,18.38,18.38,48
20170301|2016-11-15 07:30,15,18.39,18.44,18.37,18.44,24
20170301|2016-11-15 08:00,15,18.42,18.48,18.34,18.37,167
20170301|2016-11-15 08:30,15,18.37,18.52,18.3,18.5,723
20170301|2016-11-15 09:00,15,18.47,18.5,18.3,18.32,1172
20170301|2016-11-15 09:30,15,18.3,18.4,18.25,18.25,910
20170301|2016-11-15 10:00,15,18.25,18.3,18.25,18.25,445
20170301|2016-11-15 10:30,15,18.27,18.28,18.2,18.25,632
20170301|2016-11-15 11:00,15,18.2,18.3,18.2,18.22,229
20170301|2016-11-15 11:30,15,18.2,18.23,18.15,18.2,486
20170301|2016-11-15 12:00,15,18.17,18.22,18.15,18.15,220
20170301|2016-11-15 12:30,15,18.15,18.2,18.1,18.1,286
20170301|2016-11-15 13:00,15,18.11,18.12,18.05,18.1,198
20170301|2016-11-15 13:30,15,18.05,18.13,18.05,18.1,290
20170301|2016-11-15 14:00,15,18.1,18.25,18.1,18.2,545
20170301|2016-11-15 14:30,15,18.24,18.33,18.2,18.25,1658
20170301|2016-11-15 15:00,15,18.27,18.38,18.2,18.35,2056
20170301|2016-11-15 15:30,16,18.32,18.35,18.3,18.32,156
20170301|2016-11-15 16:00,16,18.32,18.33,18.27,18.27,90
20170301|2016-11-15 18:00,16,18.25,18.26,18.25,18.26,21
20170301|2016-11-15 19:00,16,18.3,18.3,18.3,18.3,1
20170301|2016-11-15 21:00,16,18.28,18.28,18.28,18.28,5
20170301|2016-11-15 22:00,16,18.28,18.28,18.28,18.28,1
20170301|2016-11-16 00:30,16,18.3,18.33,18.3,18.33,7
20170301|2016-11-16 01:30,16,18.35,18.35,18.34,18.35,39
20170301|2016-11-16 02:00,16,18.3,18.37,18.3,18.35,26
20170301|2016-11-16 02:30,16,18.35,18.35,18.35,18.35,5
20170301|2016-11-16 03:00,16,18.35,18.43,18.35,18.4,43
20170301|2016-11-16 03:30,16,18.36,18.4,18.36,18.4,12
20170301|2016-11-16 04:00,16,18.39,18.39,18.39,18.39,4
20170301|2016-11-16 04:30,16,18.4,18.4,18.38,18.38,10
20170301|2016-11-16 05:00,16,18.39,18.39,18.39,18.39,6
20170301|2016-11-16 05:30,16,18.4,18.48,18.4,18.48,16
20170301|2016-11-16 06:00,16,18.45,18.45,18.4,18.45,105
20170301|2016-11-16 06:30,16,18.46,18.5,18.46,18.48,20
20170301|2016-11-16 07:00,16,18.46,18.49,18.46,18.47,28
20170301|2016-11-16 07:30,16,18.5,18.5,18.47,18.49,69
20170301|2016-11-16 08:00,16,18.49,18.63,18.49,18.57,356
20170301|2016-11-16 08:30,16,18.55,18.6,18.3,18.39,1215
20170301|2016-11-16 09:00,16,18.39,18.45,18.27,18.35,3003
20170301|2016-11-16 09:30,16,18.4,18.45,18.3,18.35,845
20170301|2016-11-16 10:00,16,18.35,18.45,18.32,18.4,678
20170301|2016-11-16 10:30,16,18.4,18.45,18.37,18.45,443
20170301|2016-11-16 11:00,16,18.42,18.45,18.35,18.35,143
20170301|2016-11-16 11:30,16,18.35,18.35,18.25,18.27,634
20170301|2016-11-16 12:00,16,18.28,18.4,18.27,18.3,460
20170301|2016-11-16 12:30,16,18.33,18.35,18.25,18.27,182
20170301|2016-11-16 13:00,16,18.27,18.29,18.22,18.25,257
20170301|2016-11-16 13:30,16,18.25,18.3,18.25,18.29,203
20170301|2016-11-16 14:00,16,18.25,18.3,18.25,18.29,30
20170301|2016-11-16 14:30,16,18.28,18.35,18.25,18.3,548
20170301|2016-11-16 15:00,16,18.28,18.37,18.25,18.36,775
20170301|2016-11-16 15:30,17,18.35,18.36,18.3,18.35,30
20170301|2016-11-16 16:00,17,18.34,18.34,18.34,18.34,5
20170301|2016-11-16 17:30,17,18.32,18.32,18.31,18.31,64
20170301|2016-11-16 19:00,17,18.33,18.33,18.3,18.3,24
20170301|2016-11-16 19:30,17,18.3,18.31,18.23,18.23,37
20170301|2016-11-16 20:30,17,18.25,18.27,18.25,18.27,2
20170301|2016-11-16 23:00,17,18.3,18.3,18.3,18.3,3
20170301|2016-11-16 23:30,17,18.25,18.25,18.25,18.25,6
20170301|2016-11-17 01:00,17,18.28,18.28,18.28,18.28,2
20170301|2016-11-17 02:00,17,18.3,18.32,18.3,18.32,8
20170301|2016-11-17 02:30,17,18.25,18.25,18.25,18.25,1
20170301|2016-11-17 03:00,17,18.26,18.26,18.24,18.24,10
20170301|2016-11-17 03:30,17,18.3,18.3,18.3,18.3,2
20170301|2016-11-17 04:00,17,18.32,18.32,18.32,18.32,3
20170301|2016-11-17 05:30,17,18.3,18.3,18.3,18.3,5
20170301|2016-11-17 06:00,17,18.35,18.35,18.35,18.35,12
20170301|2016-11-17 06:30,17,18.32,18.32,18.32,18.32,1
20170301|2016-11-17 07:00,17,18.3,18.33,18.3,18.33,5
20170301|2016-11-17 07:30,17,18.35,18.38,18.35,18.35,50
20170301|2016-11-17 08:00,17,18.3,18.3,18.3,18.3,31
20170301|2016-11-17 08:30,17,18.3,18.33,18.25,18.25,731
20170301|2016-11-17 09:00,17,18.27,18.3,18.25,18.25,145
20170301|2016-11-17 09:30,17,18.29,18.3,18.25,18.25,730
20170301|2016-11-17 10:00,17,18.27,18.3,18.25,18.25,483
20170301|2016-11-17 10:30,17,18.27,18.3,18.2,18.25,363
20170301|2016-11-17 11:00,17,18.3,18.31,18.2,18.22,497
20170301|2016-11-17 11:30,17,18.22,18.28,18.2,18.27,151
20170301|2016-11-17 12:00,17,18.25,18.25,18.2,18.23,95
20170301|2016-11-17 12:30,17,18.2,18.25,18.17,18.23,504
20170301|2016-11-17 13:00,17,18.22,18.24,18.2,18.2,134
20170301|2016-11-17 13:30,17,18.2,18.25,18.18,18.19,459
20170301|2016-11-17 14:00,17,18.19,18.2,18.1,18.12,434
20170301|2016-11-17 14:30,17,18.12,18.15,18.05,18.05,837
20170301|2016-11-17 15:00,17,18.1,18.15,18.05,18.05,934
20170301|2016-11-17 15:30,18,18.09,18.09,18,18,48
20170301|2016-11-17 16:00,18,18.05,18.05,18.05,18.05,10
20170301|2016-11-17 17:30,18,18.1,18.1,18.1,18.1,4
20170301|2016-11-17 18:00,18,18.1,18.1,18.1,18.1,1
20170301|2016-11-17 18:30,18,18.08,18.08,18.08,18.08,1
20170301|2016-11-17 19:00,18,18.1,18.13,18.1,18.12,21
20170301|2016-11-17 19:30,18,18.15,18.15,18.14,18.15,23
20170301|2016-11-17 20:00,18,18.15,18.15,18.15,18.15,4
20170301|2016-11-17 21:30,18,18.15,18.15,18.15,18.15,6
20170301|2016-11-18 01:00,18,18.11,18.11,18.11,18.11,1
20170301|2016-11-18 02:00,18,18.15,18.15,18.15,18.15,6
20170301|2016-11-18 02:30,18,18.15,18.25,18.15,18.2,12
20170301|2016-11-18 03:00,18,18.22,18.25,18.18,18.18,41
20170301|2016-11-18 05:30,18,18.15,18.15,18.15,18.15,1
20170301|2016-11-18 06:00,18,18.1,18.1,18.08,18.1,75
20170301|2016-11-18 06:30,18,18.09,18.1,18.06,18.06,34
20170301|2016-11-18 07:00,18,18.12,18.15,18.1,18.12,123
20170301|2016-11-18 07:30,18,18.1,18.1,18,18.03,154
20170301|2016-11-18 08:00,18,18.03,18.05,17.95,18,91
20170301|2016-11-18 08:30,18,18.04,18.05,17.95,17.95,344
20170301|2016-11-18 09:00,18,17.95,18,17.9,17.95,443
20170301|2016-11-18 09:30,18,17.96,18.1,17.95,18.05,430
20170301|2016-11-18 10:00,18,18.08,18.1,18.05,18.05,278
20170301|2016-11-18 10:30,18,18.1,18.15,18.05,18.13,596
20170301|2016-11-18 11:00,18,18.14,18.15,18.05,18.1,706
20170301|2016-11-18 11:30,18,18.09,18.15,18.05,18.13,694
20170301|2016-11-18 12:00,18,18.13,18.15,18.05,18.1,206
20170301|2016-11-18 12:30,18,18.09,18.14,18.05,18.12,455
20170301|2016-11-18 13:00,18,18.13,18.28,18.1,18.28,566
20170301|2016-11-18 13:30,18,18.27,18.3,18.16,18.17,477
20170301|2016-11-18 14:00,18,18.17,18.17,18.1,18.1,890
20170301|2016-11-18 14:30,18,18.1,18.15,18.05,18.12,1028
20170301|2016-11-18 15:00,18,18.13,18.15,18.05,18.09,926
20170301|2016-11-20 17:30,21,18.07,18.07,18.07,18.07,1
20170301|2016-11-20 18:00,21,18.11,18.11,18.1,18.1,10
20170301|2016-11-20 20:00,21,18.08,18.08,18.08,18.08,2
20170301|2016-11-20 21:30,21,18.08,18.08,18.04,18.04,10
20170301|2016-11-20 22:00,21,18,18.05,18,18.05,2
20170301|2016-11-21 02:00,21,18.03,18.07,18.03,18.07,106
20170301|2016-11-21 02:30,21,18.05,18.05,18.05,18.05,5
20170301|2016-11-21 03:00,21,18.05,18.13,18.05,18.13,64
20170301|2016-11-21 03:30,21,18.09,18.1,18.09,18.1,4
20170301|2016-11-21 04:00,21,18.04,18.04,18.02,18.03,12
20170301|2016-11-21 04:30,21,18.03,18.03,18.03,18.03,7
20170301|2016-11-21 05:00,21,18.03,18.03,18.03,18.03,7
20170301|2016-11-21 06:00,21,18.04,18.04,18,18,6
20170301|2016-11-21 07:00,21,18.05,18.05,18,18.03,10
20170301|2016-11-21 07:30,21,18.01,18.01,18.01,18.01,5
20170301|2016-11-21 08:00,21,18,18.01,17.97,17.99,97
20170301|2016-11-21 08:30,21,17.96,17.97,17.87,17.87,294
20170301|2016-11-21 09:00,21,17.9,18.08,17.85,18.03,1613
20170301|2016-11-21 09:30,21,18.02,18.03,17.95,17.95,251
20170301|2016-11-21 10:00,21,17.95,18,17.85,17.9,273
20170301|2016-11-21 10:30,21,17.9,17.95,17.9,17.9,150
20170301|2016-11-21 11:00,21,17.9,17.92,17.9,17.9,317
20170301|2016-11-21 11:30,21,17.9,17.92,17.8,17.84,282
20170301|2016-11-21 12:00,21,17.84,17.85,17.8,17.84,108
20170301|2016-11-21 12:30,21,17.8,17.85,17.8,17.8,335
20170301|2016-11-21 13:00,21,17.8,17.84,17.75,17.81,220
20170301|2016-11-21 13:30,21,17.81,17.84,17.75,17.75,242
20170301|2016-11-21 14:00,21,17.79,17.85,17.74,17.8,276
20170301|2016-11-21 14:30,21,17.79,17.82,17.7,17.74,755
20170301|2016-11-21 15:00,21,17.73,17.85,17.72,17.85,677
20170301|2016-11-21 15:30,22,17.8,17.85,17.8,17.85,21
20170301|2016-11-21 16:00,22,17.8,17.81,17.8,17.8,10
20170301|2016-11-21 16:30,22,17.8,17.8,17.8,17.8,3
20170301|2016-11-21 17:00,22,17.8,17.8,17.8,17.8,1
20170301|2016-11-21 17:30,22,17.8,17.8,17.8,17.8,3
20170301|2016-11-21 18:00,22,17.81,17.81,17.81,17.81,5
20170301|2016-11-21 18:30,22,17.8,17.8,17.8,17.8,2
20170301|2016-11-21 19:00,22,17.8,17.8,17.8,17.8,1
20170301|2016-11-21 20:00,22,17.75,17.75,17.75,17.75,68
20170301|2016-11-21 20:30,22,17.7,17.72,17.7,17.72,27
20170301|2016-11-21 21:00,22,17.7,17.72,17.7,17.72,20
20170301|2016-11-21 21:30,22,17.71,17.74,17.71,17.74,2
20170301|2016-11-21 22:00,22,17.72,17.74,17.72,17.74,8
20170301|2016-11-21 22:30,22,17.72,17.72,17.72,17.72,6
20170301|2016-11-21 23:00,22,17.71,17.71,17.7,17.7,3
20170301|2016-11-21 23:30,22,17.72,17.72,17.72,17.72,2
20170301|2016-11-22 01:30,22,17.72,17.72,17.72,17.72,1
20170301|2016-11-22 02:00,22,17.7,17.7,17.7,17.7,10
20170301|2016-11-22 02:30,22,17.72,17.72,17.7,17.7,5
20170301|2016-11-22 03:00,22,17.7,17.7,17.7,17.7,1
20170301|2016-11-22 04:00,22,17.72,17.8,17.72,17.8,14
20170301|2016-11-22 04:30,22,17.75,17.77,17.75,17.75,18
20170301|2016-11-22 05:00,22,17.75,17.82,17.75,17.79,183
20170301|2016-11-22 05:30,22,17.8,17.8,17.79,17.79,9
20170301|2016-11-22 06:00,22,17.8,17.8,17.78,17.8,24
20170301|2016-11-22 06:30,22,17.8,17.81,17.8,17.81,29
20170301|2016-11-22 07:00,22,17.75,17.8,17.75,17.8,21
20170301|2016-11-22 07:30,22,17.77,17.8,17.75,17.75,19
20170301|2016-11-22 08:00,22,17.8,17.8,17.75,17.75,12
20170301|2016-11-22 08:30,22,17.75,17.79,17.71,17.74,339
20170301|2016-11-22 09:00,22,17.7,17.8,17.7,17.79,160
20170301|2016-11-22 09:30,22,17.8,17.9,17.77,17.89,533
20170301|2016-11-22 10:00,22,17.88,17.97,17.86,17.97,276
20170301|2016-11-22 10:30,22,17.95,18.04,17.95,17.99,545
20170301|2016-11-22 11:00,22,17.99,18,17.88,17.88,300
20170301|2016-11-22 11:30,22,17.88,17.9,17.85,17.88,35
20170301|2016-11-22 12:00,22,17.85,17.85,17.7,17.79,315
20170301|2016-11-22 12:30,22,17.8,17.82,17.78,17.8,216
20170301|2016-11-22 13:00,22,17.83,17.84,17.81,17.82,80
20170301|2016-11-22 13:30,22,17.83,17.84,17.77,17.79,70
20170301|2016-11-22 14:00,22,17.79,17.85,17.79,17.83,221
20170301|2016-11-22 14:30,22,17.84,17.84,17.75,17.8,311
20170301|2016-11-22 15:00,22,17.8,17.89,17.75,17.83,508
20170301|2016-11-22 15:30,23,17.81,17.83,17.79,17.8,26
20170301|2016-11-22 16:00,23,17.82,17.82,17.8,17.8,5
20170301|2016-11-22 16:30,23,17.8,17.8,17.8,17.8,4
20170301|2016-11-22 17:30,23,17.83,17.83,17.83,17.83,1
20170301|2016-11-22 18:30,23,17.83,17.83,17.83,17.83,5
20170301|2016-11-22 19:00,23,17.81,17.81,17.81,17.81,1
20170301|2016-11-22 20:30,23,17.76,17.76,17.75,17.75,2
20170301|2016-11-22 21:30,23,17.75,17.78,17.75,17.77,40
20170301|2016-11-23 01:00,23,17.8,17.8,17.8,17.8,3
20170301|2016-11-23 02:30,23,17.77,17.8,17.77,17.8,2
20170301|2016-11-23 03:00,23,17.8,17.8,17.8,17.8,2
20170301|2016-11-23 04:00,23,17.8,17.8,17.8,17.8,26
20170301|2016-11-23 04:30,23,17.84,17.84,17.84,17.84,1
20170301|2016-11-23 05:00,23,17.8,17.85,17.8,17.81,6
20170301|2016-11-23 05:30,23,17.85,17.85,17.8,17.85,4
20170301|2016-11-23 06:00,23,17.8,17.8,17.77,17.77,32
20170301|2016-11-23 07:00,23,17.8,17.8,17.8,17.8,1
20170301|2016-11-23 07:30,23,17.85,17.9,17.85,17.9,55
20170301|2016-11-23 08:00,23,17.9,17.97,17.9,17.93,63
20170301|2016-11-23 08:30,23,17.95,18.05,17.87,17.95,512
20170301|2016-11-23 09:00,23,17.95,18,17.85,17.85,406
20170301|2016-11-23 09:30,23,17.85,17.87,17.8,17.81,235
20170301|2016-11-23 10:00,23,17.83,17.89,17.8,17.85,250
20170301|2016-11-23 10:30,23,17.85,17.9,17.85,17.87,168
20170301|2016-11-23 11:00,23,17.85,17.9,17.83,17.84,233
20170301|2016-11-23 11:30,23,17.8,17.85,17.8,17.83,91
20170301|2016-11-23 12:00,23,17.83,17.9,17.8,17.87,128
20170301|2016-11-23 12:30,23,17.9,17.9,17.84,17.9,225
20170301|2016-11-23 13:00,23,17.88,17.95,17.85,17.91,191
20170301|2016-11-23 13:30,23,17.92,17.92,17.85,17.92,106
20170301|2016-11-23 14:00,23,17.92,17.95,17.9,17.95,75
20170301|2016-11-23 14:30,23,17.92,17.95,17.85,17.95,422
20170301|2016-11-23 15:00,23,17.92,18,17.9,17.99,536
20170301|2016-11-23 15:30,24,17.99,17.99,17.95,17.95,16
20170301|2016-11-23 17:00,24,17.95,17.95,17.95,17.95,5
20170301|2016-11-23 17:30,24,17.98,18.03,17.98,18.03,48
20170301|2016-11-23 18:00,24,18,18,18,18,2
20170301|2016-11-23 20:00,24,18,18,18,18,17
20170301|2016-11-23 23:00,24,18,18,18,18,1
20170301|2016-11-23 23:30,24,18,18,18,18,1
20170301|2016-11-24 02:00,24,17.95,17.95,17.95,17.95,3
20170301|2016-11-24 02:30,24,18,18,18,18,4
20170301|2016-11-24 05:00,24,17.95,17.95,17.93,17.95,8
20170301|2016-11-24 06:00,24,17.95,17.97,17.95,17.97,2
20170301|2016-11-24 06:30,24,17.95,17.95,17.95,17.95,5
20170301|2016-11-24 07:30,24,17.92,17.92,17.9,17.9,6
20170301|2016-11-24 08:00,24,17.9,17.94,17.9,17.94,21
20170301|2016-11-24 08:30,24,17.9,17.9,17.9,17.9,1
20170301|2016-11-24 09:00,24,17.9,17.91,17.9,17.9,17
20170301|2016-11-24 09:30,24,17.9,17.9,17.85,17.89,8
20170301|2016-11-24 10:00,24,17.89,17.9,17.85,17.9,18
20170301|2016-11-24 19:30,25,17.87,17.87,17.87,17.87,5
20170301|2016-11-24 22:30,25,17.95,17.95,17.95,17.95,1
20170301|2016-11-25 01:30,25,17.95,17.95,17.9,17.95,19
20170301|2016-11-25 02:30,25,17.95,17.95,17.95,17.95,1
20170301|2016-11-25 03:00,25,18,18,18,18,4
20170301|2016-11-25 03:30,25,17.95,17.95,17.95,17.95,3
20170301|2016-11-25 04:30,25,17.95,17.98,17.95,17.98,21
20170301|2016-11-25 05:00,25,18,18,18,18,22
20170301|2016-11-25 05:30,25,17.98,17.98,17.98,17.98,1
20170301|2016-11-25 06:30,25,17.98,17.98,17.96,17.96,4
20170301|2016-11-25 07:00,25,17.95,17.96,17.95,17.96,8
20170301|2016-11-25 07:30,25,17.96,17.96,17.96,17.96,2
20170301|2016-11-25 08:00,25,17.96,17.96,17.95,17.95,14
20170301|2016-11-25 08:30,25,17.93,18.04,17.9,17.99,337
20170301|2016-11-25 09:00,25,17.99,18.02,17.95,17.97,139
20170301|2016-11-25 09:30,25,17.97,18,17.88,17.89,722
20170301|2016-11-25 10:00,25,17.9,17.95,17.85,17.87,477
20170301|2016-11-25 10:30,25,17.87,17.9,17.85,17.9,110
20170301|2016-11-25 11:00,25,17.89,17.93,17.85,17.9,245
20170301|2016-11-25 11:30,25,17.89,17.95,17.85,17.95,231
20170301|2016-11-25 12:00,25,17.95,17.95,17.84,17.87,348
20170301|2016-11-27 17:30,28,17.9,17.91,17.89,17.91,16
20170301|2016-11-27 18:00,28,17.96,17.96,17.95,17.95,3
20170301|2016-11-27 18:30,28,18,18,18,18,3
20170301|2016-11-27 19:30,28,18,18,18,18,1
20170301|2016-11-28 01:30,28,18.05,18.05,18.05,18.05,3
20170301|2016-11-28 02:00,28,18.05,18.15,18.05,18.1,53
20170301|2016-11-28 02:30,28,18.15,18.15,18.1,18.1,11
20170301|2016-11-28 03:00,28,18.1,18.1,18.08,18.08,6
20170301|2016-11-28 03:30,28,18.1,18.1,18.1,18.1,1
20170301|2016-11-28 04:30,28,18.05,18.05,18.05,18.05,1
20170301|2016-11-28 05:00,28,18.05,18.05,18.05,18.05,2
20170301|2016-11-28 05:30,28,18.05,18.05,18.05,18.05,3
20170301|2016-11-28 06:30,28,18.03,18.03,18.03,18.03,2
20170301|2016-11-28 07:00,28,18.05,18.05,18.05,18.05,1
20170301|2016-11-28 07:30,28,18.02,18.02,18,18,5
20170301|2016-11-28 08:00,28,18,18,18,18,33
20170301|2016-11-28 08:30,28,18,18.08,17.95,17.98,361
20170301|2016-11-28 09:00,28,17.98,18.02,17.92,17.98,614
20170301|2016-11-28 09:30,28,17.95,18.1,17.88,18.08,1573
20170301|2016-11-28 10:00,28,18.1,18.1,17.99,18.02,847
20170301|2016-11-28 10:30,28,18.03,18.05,18,18.03,176
20170301|2016-11-28 11:00,28,18.02,18.05,17.95,17.96,479
20170301|2016-11-28 11:30,28,17.98,18,17.9,17.98,303
20170301|2016-11-28 12:00,28,17.96,18,17.9,17.98,182
20170301|2016-11-28 12:30,28,17.96,18,17.9,17.94,220
20170301|2016-11-28 13:00,28,17.94,17.95,17.89,17.92,712
20170301|2016-11-28 13:30,28,17.93,17.95,17.9,17.94,154
20170301|2016-11-28 14:00,28,17.93,18,17.9,18,248
20170301|2016-11-28 14:30,28,18,18.05,17.96,18,610
20170301|2016-11-28 15:00,28,18.02,18.04,17.95,18,692
20170301|2016-11-28 15:30,29,17.98,18,17.95,18,20
20170301|2016-11-28 18:30,29,17.98,17.98,17.97,17.97,7
20170301|2016-11-28 19:00,29,17.97,17.98,17.97,17.97,3
20170301|2016-11-28 20:00,29,17.95,17.95,17.95,17.95,1
20170301|2016-11-28 20:30,29,17.93,17.94,17.93,17.94,6
20170301|2016-11-28 21:00,29,17.93,17.93,17.92,17.93,33
20170301|2016-11-28 21:30,29,17.93,17.93,17.92,17.93,56
20170301|2016-11-28 22:00,29,17.93,17.93,17.93,17.93,3
20170301|2016-11-28 23:00,29,17.9,17.95,17.9,17.95,32
20170301|2016-11-28 23:30,29,17.96,17.97,17.93,17.93,23
20170301|2016-11-29 00:00,29,17.93,17.93,17.93,17.93,7
20170301|2016-11-29 00:30,29,17.93,17.93,17.93,17.93,1
20170301|2016-11-29 01:00,29,17.93,17.93,17.87,17.88,80
20170301|2016-11-29 01:30,29,17.9,17.9,17.87,17.88,44
20170301|2016-11-29 02:00,29,17.9,17.92,17.88,17.9,11
20170301|2016-11-29 02:30,29,17.88,17.88,17.84,17.86,56
20170301|2016-11-29 03:00,29,17.87,17.88,17.8,17.8,47
20170301|2016-11-29 03:30,29,17.82,17.85,17.82,17.83,20
20170301|2016-11-29 04:00,29,17.85,17.89,17.85,17.89,4
20170301|2016-11-29 05:00,29,17.87,17.88,17.87,17.88,6
20170301|2016-11-29 05:30,29,17.9,17.91,17.9,17.91,12
20170301|2016-11-29 06:00,29,17.91,17.91,17.88,17.88,21
20170301|2016-11-29 06:30,29,17.88,17.9,17.88,17.9,7
20170301|2016-11-29 07:00,29,17.88,17.9,17.88,17.88,22
20170301|2016-11-29 07:30,29,17.88,17.98,17.88,17.95,40
20170301|2016-11-29 08:00,29,17.95,18,17.94,17.95,175
20170301|2016-11-29 08:30,29,17.95,18,17.9,17.95,312
20170301|2016-11-29 09:00,29,17.95,17.97,17.85,17.9,160
20170301|2016-11-29 09:30,29,17.9,17.93,17.85,17.9,427
20170301|2016-11-29 10:00,29,17.9,17.95,17.88,17.9,195
20170301|2016-11-29 10:30,29,17.9,17.93,17.85,17.88,98
20170301|2016-11-29 11:00,29,17.85,17.93,17.85,17.92,289
20170301|2016-11-29 11:30,29,17.92,17.93,17.85,17.88,109
20170301|2016-11-29 12:00,29,17.88,17.91,17.85,17.9,144
20170301|2016-11-29 12:30,29,17.88,17.9,17.85,17.89,42
20170301|2016-11-29 13:00,29,17.89,17.89,17.85,17.88,33
20170301|2016-11-29 13:30,29,17.89,17.89,17.83,17.88,214
20170301|2016-11-29 14:00,29,17.89,17.93,17.87,17.93,180
20170301|2016-11-29 14:30,29,17.92,17.98,17.9,17.93,287
20170301|2016-11-29 15:00,29,17.93,17.95,17.85,17.95,479
20170301|2016-11-29 15:30,30,17.95,17.95,17.9,17.9,15
20170301|2016-11-29 21:00,30,17.95,17.95,17.94,17.95,23
20170301|2016-11-29 21:30,30,17.98,17.99,17.98,17.99,2
20170301|2016-11-29 22:00,30,17.95,17.95,17.95,17.95,8
20170301|2016-11-30 01:00,30,17.9,17.9,17.9,17.9,33
20170301|2016-11-30 01:30,30,17.9,17.9,17.9,17.9,2
20170301|2016-11-30 02:00,30,17.9,17.9,17.89,17.89,30
20170301|2016-11-30 02:30,30,17.89,17.9,17.84,17.84,16
20170301|2016-11-30 03:00,30,17.85,17.9,17.83,17.85,152
20170301|2016-11-30 03:30,30,17.85,17.95,17.85,17.9,87
20170301|2016-11-30 04:00,30,17.9,17.95,17.89,17.89,58
20170301|2016-11-30 04:30,30,17.88,17.88,17.86,17.86,6
20170301|2016-11-30 05:00,30,17.86,17.88,17.85,17.87,18
20170301|2016-11-30 05:30,30,17.87,17.87,17.83,17.83,22
20170301|2016-11-30 06:00,30,17.85,17.85,17.82,17.82,11
20170301|2016-11-30 06:30,30,17.82,17.84,17.81,17.84,22
20170301|2016-11-30 07:00,30,17.85,17.85,17.85,17.85,11
20170301|2016-11-30 07:30,30,17.84,17.85,17.82,17.85,28
20170301|2016-11-30 08:00,30,17.84,17.85,17.8,17.83,81
20170301|2016-11-30 08:30,30,17.85,17.88,17.8,17.84,396
20170301|2016-11-30 09:00,30,17.82,17.9,17.8,17.85,209
20170301|2016-11-30 09:30,30,17.85,17.9,17.82,17.89,179
20170301|2016-11-30 10:00,30,17.9,17.9,17.84,17.9,224
20170301|2016-11-30 10:30,30,17.9,17.95,17.85,17.93,418
20170301|2016-11-30 11:00,30,17.95,18,17.93,17.94,295
20170301|2016-11-30 11:30,30,17.91,17.94,17.85,17.92,53
20170301|2016-11-30 12:00,30,17.91,17.94,17.85,17.9,91
20170301|2016-11-30 12:30,30,17.87,17.92,17.85,17.89,119
20170301|2016-11-30 13:00,30,17.85,17.99,17.85,17.98,237
20170301|2016-11-30 13:30,30,17.98,18.04,17.95,17.98,317
20170301|2016-11-30 14:00,30,17.98,17.98,17.8,17.81,368
20170301|2016-11-30 14:30,30,17.83,17.93,17.8,17.92,554
20170301|2016-11-30 15:00,30,17.94,18,17.9,17.98,420
20170301|2016-11-30 15:30,1,18.03,18.03,18,18,17
20170301|2016-11-30 16:00,1,18,18,18,18,15
20170301|2016-11-30 16:30,1,18,18,18,18,14
20170301|2016-11-30 17:00,1,18,18,18,18,1
20170301|2016-11-30 18:00,1,17.97,17.97,17.97,17.97,2
20170301|2016-11-30 18:30,1,17.95,17.95,17.95,17.95,1
20170301|2016-11-30 20:00,1,17.93,17.94,17.93,17.94,5
20170301|2016-11-30 21:00,1,17.9,17.91,17.9,17.9,4
20170301|2016-12-01 00:00,1,18,18,18,18,1
20170301|2016-12-01 00:30,1,18.03,18.03,18.03,18.03,6
20170301|2016-12-01 01:30,1,17.93,17.93,17.93,17.93,40
20170301|2016-12-01 02:00,1,17.95,17.95,17.93,17.93,33
20170301|2016-12-01 02:30,1,17.95,17.95,17.95,17.95,1
20170301|2016-12-01 03:00,1,17.95,17.95,17.95,17.95,100
20170301|2016-12-01 03:30,1,18,18,18,18,6
20170301|2016-12-01 04:00,1,18,18,18,18,3
20170301|2016-12-01 04:30,1,18,18,18,18,11
20170301|2016-12-01 05:00,1,18.03,18.03,17.95,17.95,57
20170301|2016-12-01 05:30,1,17.99,17.99,17.97,17.97,52
20170301|2016-12-01 06:00,1,17.99,18,17.97,17.98,52
20170301|2016-12-01 06:30,1,17.99,17.99,17.95,17.97,43
20170301|2016-12-01 07:00,1,17.97,17.98,17.92,17.92,27
20170301|2016-12-01 07:30,1,17.9,17.93,17.83,17.85,204
20170301|2016-12-01 08:00,1,17.85,17.9,17.82,17.9,44
20170301|2016-12-01 08:30,1,17.9,17.96,17.83,17.91,464
20170301|2016-12-01 09:00,1,17.9,17.94,17.85,17.92,397
20170301|2016-12-01 09:30,1,17.94,18.01,17.88,17.97,972
20170301|2016-12-01 10:00,1,18,18.05,17.95,18.01,259
20170301|2016-12-01 10:30,1,18,18.04,17.95,18.04,70
20170301|2016-12-01 11:00,1,18,18.1,18,18.1,78
20170301|2016-12-01 11:30,1,18.18,18.38,18.17,18.3,437
20170301|2016-12-01 12:00,1,18.35,18.41,18.3,18.3,489
20170301|2016-12-01 12:30,1,18.32,18.32,18.2,18.3,283
20170301|2016-12-01 13:00,1,18.3,18.35,18.23,18.25,111
20170301|2016-12-01 13:30,1,18.25,18.27,18.18,18.18,226
20170301|2016-12-01 14:00,1,18.2,18.35,18.18,18.35,319
20170301|2016-12-01 14:30,1,18.35,18.39,18.15,18.19,1412
20170301|2016-12-01 15:00,1,18.2,18.2,18.1,18.2,1007
20170301|2016-12-01 15:30,2,18.15,18.16,18.15,18.16,17
20170301|2016-12-01 16:00,2,18.16,18.16,18.16,18.16,8
20170301|2016-12-01 16:30,2,18.19,18.19,18.16,18.19,15
20170301|2016-12-01 17:00,2,18.2,18.2,18.2,18.2,10
20170301|2016-12-01 17:30,2,18.19,18.19,18.19,18.19,4
20170301|2016-12-01 18:00,2,18.16,18.17,18.16,18.16,28
20170301|2016-12-01 19:00,2,18.16,18.17,18.16,18.17,2
20170301|2016-12-01 20:00,2,18.2,18.2,18.2,18.2,1
20170301|2016-12-01 23:00,2,18.25,18.25,18.2,18.25,20
20170301|2016-12-02 02:00,2,18.2,18.22,18.2,18.2,44
20170301|2016-12-02 02:30,2,18.22,18.22,18.17,18.2,16
20170301|2016-12-02 03:00,2,18.25,18.3,18.25,18.3,14
20170301|2016-12-02 03:30,2,18.25,18.28,18.23,18.27,24
20170301|2016-12-02 04:00,2,18.25,18.28,18.25,18.28,12
20170301|2016-12-02 04:30,2,18.3,18.33,18.3,18.33,70
20170301|2016-12-02 05:00,2,18.3,18.3,18.3,18.3,14
20170301|2016-12-02 05:30,2,18.3,18.32,18.3,18.32,12
20170301|2016-12-02 06:00,2,18.31,18.31,18.25,18.25,10
20170301|2016-12-02 06:30,2,18.24,18.25,18.23,18.25,12
20170301|2016-12-02 07:00,2,18.24,18.24,18.15,18.15,73
20170301|2016-12-02 07:30,2,18.15,18.3,18.15,18.25,281
20170301|2016-12-02 08:00,2,18.2,18.25,18.18,18.23,125
20170301|2016-12-02 08:30,2,18.2,18.25,18.07,18.13,1517
20170301|2016-12-02 09:00,2,18.1,18.23,18.09,18.22,831
20170301|2016-12-02 09:30,2,18.2,18.22,18.1,18.14,363
20170301|2016-12-02 10:00,2,18.13,18.15,17.95,18,579
20170301|2016-12-02 10:30,2,18,18.02,17.97,18,317
20170301|2016-12-02 11:00,2,18.02,18.15,18.02,18.1,429
20170301|2016-12-02 11:30,2,18.09,18.2,18.09,18.12,301
20170301|2016-12-02 12:00,2,18.13,18.37,18.13,18.37,377
20170301|2016-12-02 12:30,2,18.36,18.38,18.25,18.26,260
20170301|2016-12-02 13:00,2,18.25,18.33,18.22,18.25,124
20170301|2016-12-02 13:30,2,18.25,18.31,18.24,18.3,170
20170301|2016-12-02 14:00,2,18.3,18.3,18.19,18.2,450
20170301|2016-12-02 14:30,2,18.2,18.3,18.17,18.27,825
20170301|2016-12-02 15:00,2,18.26,18.35,18.17,18.33,870
20170301|2016-12-04 17:00,5,18.4,18.58,18.35,18.58,154
20170301|2016-12-04 17:30,5,18.5,18.53,18.4,18.43,19
20170301|2016-12-04 18:00,5,18.4,18.4,18.4,18.4,1
20170301|2016-12-04 19:00,5,18.35,18.35,18.35,18.35,12
20170301|2016-12-04 19:30,5,18.35,18.37,18.34,18.35,14
20170301|2016-12-04 20:00,5,18.3,18.3,18.3,18.3,3
20170301|2016-12-04 20:30,5,18.3,18.33,18.3,18.33,17
20170301|2016-12-04 21:30,5,18.35,18.39,18.35,18.39,16
20170301|2016-12-04 22:00,5,18.39,18.39,18.36,18.36,7
20170301|2016-12-04 22:30,5,18.37,18.37,18.35,18.37,5
20170301|2016-12-04 23:30,5,18.36,18.36,18.36,18.36,12
20170301|2016-12-05 00:00,5,18.36,18.4,18.35,18.37,31
20170301|2016-12-05 00:30,5,18.4,18.44,18.39,18.44,36
20170301|2016-12-05 01:00,5,18.3,18.3,18.15,18.15,19
20170301|2016-12-05 01:30,5,18.2,18.25,18.2,18.21,39
20170301|2016-12-05 02:00,5,18.2,18.22,17.95,17.95,114
20170301|2016-12-05 02:30,5,17.96,17.97,17.85,17.85,397
20170301|2016-12-05 03:00,5,17.9,18.05,17.9,17.98,84
20170301|2016-12-05 04:00,5,18,18.03,18,18.03,31
20170301|2016-12-05 04:30,5,18.08,18.08,18.05,18.05,137
20170301|2016-12-05 05:00,5,18.08,18.08,18.05,18.05,15
20170301|2016-12-05 06:00,5,18.05,18.07,18.03,18.05,101
20170301|2016-12-05 06:30,5,18.1,18.1,18.05,18.05,13
20170301|2016-12-05 07:00,5,18.07,18.1,18,18.1,146
20170301|2016-12-05 07:30,5,18.05,18.05,18.05,18.05,40
20170301|2016-12-05 08:00,5,18.04,18.05,18.03,18.05,141
20170301|2016-12-05 08:30,5,18.05,18.05,17.9,17.95,821
20170301|2016-12-05 09:00,5,17.93,17.98,17.85,17.93,844
20170301|2016-12-05 09:30,5,17.93,17.95,17.87,17.95,342
20170301|2016-12-05 10:00,5,17.95,17.95,17.8,17.9,600
20170301|2016-12-05 10:30,5,17.9,17.95,17.85,17.87,317
20170301|2016-12-05 11:00,5,17.9,17.95,17.85,17.9,469
20170301|2016-12-05 11:30,5,17.93,17.98,17.85,17.95,599
20170301|2016-12-05 12:00,5,17.93,18,17.93,17.97,320
20170301|2016-12-05 12:30,5,18,18,17.93,17.94,150
20170301|2016-12-05 13:00,5,17.94,18.02,17.94,17.97,143
20170301|2016-12-05 13:30,5,17.98,17.98,17.9,17.94,334
20170301|2016-12-05 14:00,5,17.92,17.95,17.86,17.9,628
20170301|2016-12-05 14:30,5,17.9,17.9,17.85,17.9,236
20170301|2016-12-05 15:00,5,17.85,17.87,17.69,17.7,1633
20170301|2016-12-05 15:30,6,17.72,17.74,17.7,17.7,48
20170301|2016-12-05 16:00,6,17.72,17.72,17.69,17.69,31
20170301|2016-12-05 17:00,6,17.72,17.72,17.65,17.7,44
20170301|2016-12-05 17:30,6,17.7,17.7,17.7,17.7,18
20170301|2016-12-05 18:30,6,17.74,17.74,17.72,17.72,10
20170301|2016-12-05 19:00,6,17.75,17.75,17.7,17.7,3
20170301|2016-12-05 19:30,6,17.73,17.73,17.73,17.73,2
20170301|2016-12-05 21:30,6,17.72,17.72,17.72,17.72,1
20170301|2016-12-05 22:00,6,17.73,17.73,17.72,17.72,5
20170301|2016-12-05 22:30,6,17.75,17.75,17.74,17.75,4
20170301|2016-12-05 23:30,6,17.75,17.75,17.74,17.74,38
20170301|2016-12-06 00:00,6,17.71,17.73,17.71,17.73,2
20170301|2016-12-06 00:30,6,17.7,17.7,17.7,17.7,2
20170301|2016-12-06 02:00,6,17.75,17.77,17.75,17.75,11
20170301|2016-12-06 02:30,6,17.75,17.75,17.7,17.7,21
20170301|2016-12-06 03:00,6,17.69,17.7,17.67,17.67,5
20170301|2016-12-06 03:30,6,17.65,17.66,17.63,17.64,75
20170301|2016-12-06 04:00,6,17.6,17.65,17.55,17.65,141
20170301|2016-12-06 05:00,6,17.63,17.65,17.63,17.65,22
20170301|2016-12-06 05:30,6,17.64,17.7,17.64,17.65,14
20170301|2016-12-06 06:00,6,17.64,17.68,17.64,17.65,72
20170301|2016-12-06 06:30,6,17.65,17.65,17.6,17.6,63
20170301|2016-12-06 07:00,6,17.63,17.65,17.62,17.64,35
20170301|2016-12-06 07:30,6,17.64,17.66,17.64,17.65,36
20170301|2016-12-06 08:00,6,17.63,17.69,17.63,17.66,71
20170301|2016-12-06 08:30,6,17.65,17.75,17.6,17.65,580
20170301|2016-12-06 09:00,6,17.65,17.68,17.6,17.68,292
20170301|2016-12-06 09:30,6,17.65,17.65,17.5,17.53,698
20170301|2016-12-06 10:00,6,17.53,17.6,17.5,17.54,378
20170301|2016-12-06 10:30,6,17.55,17.6,17.5,17.57,269
20170301|2016-12-06 11:00,6,17.56,17.58,17.5,17.5,618
20170301|2016-12-06 11:30,6,17.5,17.55,17.45,17.54,440
20170301|2016-12-06 12:00,6,17.55,17.6,17.48,17.56,511
20170301|2016-12-06 12:30,6,17.55,17.6,17.54,17.57,162
20170301|2016-12-06 13:00,6,17.55,17.58,17.5,17.55,338
20170301|2016-12-06 13:30,6,17.53,17.55,17.5,17.53,208
20170301|2016-12-06 14:00,6,17.53,17.6,17.52,17.58,528
20170301|2016-12-06 14:30,6,17.57,17.6,17.53,17.53,682
20170301|2016-12-06 15:00,6,17.53,17.6,17.5,17.51,558
20170301|2016-12-06 15:30,7,17.55,17.55,17.55,17.55,4
20170301|2016-12-06 16:00,7,17.5,17.5,17.5,17.5,1
20170301|2016-12-06 16:30,7,17.52,17.52,17.52,17.52,2
20170301|2016-12-06 17:30,7,17.51,17.55,17.51,17.55,3
20170301|2016-12-07 01:00,7,17.51,17.51,17.51,17.51,1
20170301|2016-12-07 01:30,7,17.5,17.5,17.5,17.5,7
20170301|2016-12-07 02:00,7,17.5,17.53,17.48,17.49,15
20170301|2016-12-07 02:30,7,17.5,17.5,17.5,17.5,2
20170301|2016-12-07 03:00,7,17.49,17.49,17.49,17.49,15
20170301|2016-12-07 03:30,7,17.48,17.5,17.48,17.5,20
20170301|2016-12-07 04:00,7,17.48,17.49,17.48,17.49,59
20170301|2016-12-07 05:00,7,17.48,17.5,17.48,17.5,13
20170301|2016-12-07 07:00,7,17.55,17.55,17.53,17.55,27
20170301|2016-12-07 07:30,7,17.55,17.57,17.55,17.55,3
20170301|2016-12-07 08:00,7,17.5,17.5,17.48,17.5,76
20170301|2016-12-07 08:30,7,17.45,17.55,17.45,17.5,835
20170301|2016-12-07 09:00,7,17.5,17.5,17.37,17.37,900
20170301|2016-12-07 09:30,7,17.39,17.5,17.37,17.38,536
20170301|2016-12-07 10:00,7,17.39,17.48,17.38,17.44,251
20170301|2016-12-07 10:30,7,17.45,17.45,17.41,17.42,80
20170301|2016-12-07 11:00,7,17.41,17.5,17.4,17.5,227
20170301|2016-12-07 11:30,7,17.5,17.5,17.45,17.48,111
20170301|2016-12-07 12:00,7,17.47,17.5,17.42,17.48,393
20170301|2016-12-07 12:30,7,17.5,17.53,17.45,17.53,522
20170301|2016-12-07 13:00,7,17.53,17.54,17.33,17.42,1010
20170301|2016-12-07 13:30,7,17.43,17.45,17.38,17.44,334
20170301|2016-12-07 14:00,7,17.45,17.52,17.38,17.45,627
20170301|2016-12-07 14:30,7,17.49,17.59,17.45,17.52,1020
20170301|2016-12-07 15:00,7,17.52,17.58,17.48,17.55,866
20170301|2016-12-07 15:30,8,17.56,17.6,17.5,17.6,191
20170301|2016-12-07 16:00,8,17.55,17.55,17.55,17.55,1
20170301|2016-12-07 17:00,8,17.55,17.55,17.55,17.55,10
20170301|2016-12-07 18:00,8,17.55,17.55,17.54,17.55,13
20170301|2016-12-07 20:30,8,17.5,17.53,17.5,17.53,2
20170301|2016-12-08 00:30,8,17.55,17.55,17.55,17.55,1
20170301|2016-12-08 01:30,8,17.55,17.55,17.55,17.55,1
20170301|2016-12-08 02:00,8,17.55,17.55,17.55,17.55,12
20170301|2016-12-08 02:30,8,17.55,17.55,17.5,17.52,26
20170301|2016-12-08 03:00,8,17.53,17.55,17.53,17.55,2
20170301|2016-12-08 03:30,8,17.55,17.55,17.55,17.55,2
20170301|2016-12-08 04:30,8,17.5,17.5,17.5,17.5,1
20170301|2016-12-08 05:00,8,17.51,17.51,17.51,17.51,2
20170301|2016-12-08 05:30,8,17.52,17.52,17.52,17.52,15
20170301|2016-12-08 06:30,8,17.5,17.6,17.5,17.55,75
20170301|2016-12-08 07:00,8,17.55,17.63,17.55,17.6,59
20170301|2016-12-08 07:30,8,17.55,17.62,17.5,17.55,60
20170301|2016-12-08 08:00,8,17.58,17.6,17.5,17.6,200
20170301|2016-12-08 08:30,8,17.6,17.68,17.52,17.65,992
20170301|2016-12-08 09:00,8,17.67,17.7,17.63,17.63,308
20170301|2016-12-08 09:30,8,17.6,17.61,17.5,17.55,453
20170301|2016-12-08 10:00,8,17.55,17.58,17.45,17.55,669
20170301|2016-12-08 10:30,8,17.54,17.64,17.54,17.62,416
20170301|2016-12-08 11:00,8,17.62,17.66,17.58,17.66,178
20170301|2016-12-08 11:30,8,17.7,17.8,17.65,17.77,463
20170301|2016-12-08 12:00,8,17.77,17.79,17.68,17.7,659
20170301|2016-12-08 12:30,8,17.7,17.8,17.67,17.77,297
20170301|2016-12-08 13:00,8,17.76,17.9,17.73,17.73,810
20170301|2016-12-08 13:30,8,17.7,17.75,17.6,17.6,503
20170301|2016-12-08 14:00,8,17.6,17.65,17.55,17.6,505
20170301|2016-12-08 14:30,8,17.57,17.65,17.52,17.62,607
20170301|2016-12-08 15:00,8,17.62,17.65,17.52,17.65,994
20170301|2016-12-08 15:30,9,17.65,17.7,17.65,17.7,72
20170301|2016-12-08 16:00,9,17.7,17.7,17.66,17.66,11
20170301|2016-12-08 17:30,9,17.66,17.66,17.66,17.66,2
20170301|2016-12-08 19:30,9,17.67,17.67,17.67,17.67,2
20170301|2016-12-08 21:00,9,17.65,17.65,17.65,17.65,3
20170301|2016-12-08 23:30,9,17.6,17.6,17.6,17.6,1
20170301|2016-12-09 00:00,9,17.65,17.65,17.65,17.65,2
20170301|2016-12-09 00:30,9,17.65,17.7,17.65,17.7,10
20170301|2016-12-09 01:00,9,17.73,17.75,17.73,17.75,17
20170301|2016-12-09 02:00,9,17.7,17.75,17.68,17.75,93
20170301|2016-12-09 02:30,9,17.75,17.75,17.75,17.75,5
20170301|2016-12-09 04:30,9,17.73,17.73,17.72,17.72,2
20170301|2016-12-09 05:30,9,17.75,17.78,17.73,17.75,213
20170301|2016-12-09 06:00,9,17.7,17.7,17.65,17.7,125
20170301|2016-12-09 06:30,9,17.7,17.73,17.7,17.73,74
20170301|2016-12-09 07:00,9,17.73,17.73,17.65,17.7,44
20170301|2016-12-09 07:30,9,17.7,17.72,17.65,17.67,90
20170301|2016-12-09 08:00,9,17.65,17.7,17.57,17.63,658
20170301|2016-12-09 08:30,9,17.65,17.65,17.5,17.57,347
20170301|2016-12-09 09:00,9,17.59,17.62,17.5,17.54,638
20170301|2016-12-09 09:30,9,17.54,17.6,17.47,17.57,216
20170301|2016-12-09 10:00,9,17.57,17.64,17.5,17.64,344
20170301|2016-12-09 10:30,9,17.6,17.62,17.57,17.6,277
20170301|2016-12-09 11:00,9,17.6,17.65,17.55,17.55,251
20170301|2016-12-09 11:30,9,17.55,17.56,17.53,17.56,115
20170301|2016-12-09 12:00,9,17.55,17.59,17.5,17.53,284
20170301|2016-12-09 12:30,9,17.54,17.54,17.45,17.52,850
20170301|2016-12-09 13:00,9,17.52,17.55,17.45,17.52,390
20170301|2016-12-09 13:30,9,17.51,17.55,17.48,17.53,465
20170301|2016-12-09 14:00,9,17.53,17.59,17.5,17.53,1080
20170301|2016-12-09 14:30,9,17.53,17.55,17.45,17.48,1123
20170301|2016-12-09 15:00,9,17.48,17.5,17.4,17.4,628
20170301|2016-12-11 17:00,12,17.4,17.4,17.3,17.35,63
20170301|2016-12-11 17:30,12,17.35,17.35,17.35,17.35,6
20170301|2016-12-11 18:30,12,17.37,17.37,17.32,17.32,12
20170301|2016-12-11 19:00,12,17.35,17.35,17.35,17.35,1
20170301|2016-12-11 20:00,12,17.38,17.4,17.38,17.4,4
20170301|2016-12-11 21:00,12,17.45,17.5,17.4,17.5,76
20170301|2016-12-11 21:30,12,17.43,17.43,17.43,17.43,1
20170301|2016-12-11 22:00,12,17.43,17.43,17.43,17.43,1
20170301|2016-12-11 23:00,12,17.43,17.43,17.43,17.43,10
20170301|2016-12-11 23:30,12,17.44,17.44,17.44,17.44,1
20170301|2016-12-12 01:00,12,17.45,17.55,17.45,17.55,39
20170301|2016-12-12 01:30,12,17.5,17.5,17.45,17.45,26
20170301|2016-12-12 02:00,12,17.44,17.45,17.35,17.38,252
20170301|2016-12-12 02:30,12,17.37,17.41,17.35,17.4,235
20170301|2016-12-12 03:00,12,17.45,17.46,17.44,17.45,82
20170301|2016-12-12 03:30,12,17.45,17.5,17.42,17.5,28
20170301|2016-12-12 04:00,12,17.47,17.5,17.47,17.5,9
20170301|2016-12-12 04:30,12,17.45,17.45,17.43,17.43,24
20170301|2016-12-12 05:00,12,17.42,17.45,17.42,17.45,42
20170301|2016-12-12 05:30,12,17.45,17.45,17.39,17.39,20
20170301|2016-12-12 06:00,12,17.4,17.4,17.4,17.4,42
20170301|2016-12-12 06:30,12,17.4,17.44,17.4,17.44,123
20170301|2016-12-12 07:00,12,17.43,17.48,17.43,17.45,88
20170301|2016-12-12 07:30,12,17.45,17.5,17.45,17.5,18
20170301|2016-12-12 08:00,12,17.5,17.54,17.48,17.54,175
20170301|2016-12-12 08:30,12,17.51,17.59,17.51,17.59,904
20170301|2016-12-12 09:00,12,17.57,17.77,17.55,17.75,1415
20170301|2016-12-12 09:30,12,17.7,17.74,17.65,17.68,585
20170301|2016-12-12 10:00,12,17.68,17.69,17.55,17.6,733
20170301|2016-12-12 10:30,12,17.6,17.65,17.55,17.57,505
20170301|2016-12-12 11:00,12,17.55,17.65,17.55,17.55,333
20170301|2016-12-12 11:30,12,17.57,17.59,17.53,17.57,301
20170301|2016-12-12 12:00,12,17.55,17.6,17.53,17.55,218
20170301|2016-12-12 12:30,12,17.57,17.6,17.52,17.54,214
20170301|2016-12-12 13:00,12,17.53,17.55,17.51,17.53,101
20170301|2016-12-12 13:30,12,17.53,17.55,17.5,17.53,161
20170301|2016-12-12 14:00,12,17.53,17.59,17.5,17.59,242
20170301|2016-12-12 14:30,12,17.6,17.65,17.5,17.55,719
20170301|2016-12-12 15:00,12,17.54,17.68,17.5,17.6,1141
20170301|2016-12-12 15:30,13,17.63,17.68,17.58,17.6,141
20170301|2016-12-12 16:00,13,17.64,17.64,17.62,17.62,3
20170301|2016-12-12 16:30,13,17.63,17.63,17.63,17.63,3
20170301|2016-12-12 17:00,13,17.63,17.63,17.63,17.63,2
20170301|2016-12-12 19:30,13,17.62,17.62,17.62,17.62,1
20170301|2016-12-12 22:00,13,17.62,17.62,17.62,17.62,1
20170301|2016-12-13 02:00,13,17.6,17.6,17.57,17.57,43
20170301|2016-12-13 02:30,13,17.57,17.59,17.56,17.56,31
20170301|2016-12-13 03:00,13,17.6,17.6,17.55,17.57,17
20170301|2016-12-13 05:00,13,17.55,17.55,17.52,17.52,28
20170301|2016-12-13 05:30,13,17.55,17.58,17.55,17.57,27
20170301|2016-12-13 06:30,13,17.54,17.55,17.54,17.55,4
20170301|2016-12-13 07:00,13,17.58,17.6,17.58,17.6,129
20170301|2016-12-13 07:30,13,17.6,17.63,17.53,17.54,173
20170301|2016-12-13 08:00,13,17.55,17.58,17.52,17.53,136
20170301|2016-12-13 08:30,13,17.52,17.69,17.45,17.57,1241
20170301|2016-12-13 09:00,13,17.55,17.68,17.55,17.62,999
20170301|2016-12-13 09:30,13,17.65,17.67,17.61,17.64,698
20170301|2016-12-13 10:00,13,17.62,17.65,17.6,17.65,260
20170301|2016-12-13 10:30,13,17.65,17.7,17.58,17.62,1730
20170301|2016-12-13 11:00,13,17.63,17.78,17.63,17.72,636
20170301|2016-12-13 11:30,13,17.73,17.78,17.7,17.78,470
20170301|2016-12-13 12:00,13,17.78,17.8,17.73,17.77,603
20170301|2016-12-13 12:30,13,17.78,17.88,17.78,17.78,886
20170301|2016-12-13 13:00,13,17.8,17.83,17.7,17.75,294
20170301|2016-12-13 13:30,13,17.7,17.78,17.65,17.75,796
20170301|2016-12-13 14:00,13,17.78,17.78,17.6,17.63,972
20170301|2016-12-13 14:30,13,17.63,17.7,17.58,17.68,844
20170301|2016-12-13 15:00,13,17.7,17.75,17.67,17.67,1133
20170301|2016-12-13 15:30,14,17.7,17.7,17.67,17.7,25
20170301|2016-12-13 16:00,14,17.68,17.68,17.68,17.68,4
20170301|2016-12-13 16:30,14,17.7,17.77,17.69,17.75,61
20170301|2016-12-13 17:00,14,17.72,17.72,17.72,17.72,2
20170301|2016-12-13 17:30,14,17.72,17.72,17.72,17.72,2
20170301|2016-12-13 23:30,14,17.73,17.75,17.73,17.75,16
20170301|2016-12-14 00:00,14,17.75,17.76,17.75,17.76,28
20170301|2016-12-14 01:30,14,17.8,17.8,17.8,17.8,20
20170301|2016-12-14 02:00,14,17.78,17.78,17.77,17.77,7
20170301|2016-12-14 02:30,14,17.77,17.77,17.73,17.75,10
20170301|2016-12-14 03:30,14,17.72,17.82,17.7,17.82,418
20170301|2016-12-14 04:00,14,17.81,17.81,17.78,17.78,12
20170301|2016-12-14 04:30,14,17.78,17.78,17.75,17.78,19
20170301|2016-12-14 05:00,14,17.8,17.83,17.77,17.83,203
20170301|2016-12-14 05:30,14,17.75,17.8,17.75,17.79,87
20170301|2016-12-14 06:00,14,17.75,17.75,17.75,17.75,50
20170301|2016-12-14 06:30,14,17.8,17.8,17.8,17.8,66
20170301|2016-12-14 07:00,14,17.85,17.86,17.83,17.85,154
20170301|2016-12-14 07:30,14,17.85,17.89,17.75,17.81,366
20170301|2016-12-14 08:00,14,17.77,17.83,17.76,17.8,121
20170301|2016-12-14 08:30,14,17.8,17.83,17.75,17.77,928
20170301|2016-12-14 09:00,14,17.77,17.83,17.68,17.72,876
20170301|2016-12-14 09:30,14,17.68,17.68,17.46,17.53,2305
20170301|2016-12-14 10:00,14,17.54,17.59,17.5,17.58,113
20170301|2016-12-14 10:30,14,17.56,17.61,17.5,17.53,385
20170301|2016-12-14 11:00,14,17.52,17.6,17.5,17.6,321
20170301|2016-12-14 11:30,14,17.6,17.65,17.58,17.63,128
20170301|2016-12-14 12:00,14,17.62,17.69,17.55,17.55,1168
20170301|2016-12-14 12:30,14,17.55,17.6,17.55,17.55,177
20170301|2016-12-14 13:00,14,17.58,17.67,17.4,17.65,1519
20170301|2016-12-14 13:30,14,17.68,17.68,17.45,17.56,682
20170301|2016-12-14 14:00,14,17.59,17.75,17.5,17.59,908
20170301|2016-12-14 14:30,14,17.56,17.7,17.45,17.65,1397
20170301|2016-12-14 15:00,14,17.62,17.65,17.45,17.45,907
20170301|2016-12-14 15:30,15,17.47,17.55,17.47,17.55,51
20170301|2016-12-14 16:00,15,17.55,17.55,17.55,17.55,1
20170301|2016-12-14 16:30,15,17.53,17.56,17.53,17.56,3
20170301|2016-12-14 17:30,15,17.55,17.56,17.52,17.53,11
20170301|2016-12-14 18:00,15,17.5,17.5,17.5,17.5,8
20170301|2016-12-14 18:30,15,17.5,17.5,17.5,17.5,6
20170301|2016-12-14 19:00,15,17.5,17.5,17.48,17.48,9
20170301|2016-12-14 19:30,15,17.48,17.48,17.48,17.48,7
20170301|2016-12-14 20:00,15,17.5,17.51,17.5,17.51,39
20170301|2016-12-14 21:00,15,17.52,17.52,17.51,17.51,13
20170301|2016-12-14 21:30,15,17.5,17.5,17.5,17.5,7
20170301|2016-12-14 22:00,15,17.49,17.49,17.49,17.49,2
20170301|2016-12-15 01:00,15,17.5,17.5,17.5,17.5,5
20170301|2016-12-15 01:30,15,17.48,17.49,17.44,17.48,95
20170301|2016-12-15 02:00,15,17.49,17.5,17.45,17.5,76
20170301|2016-12-15 02:30,15,17.5,17.53,17.5,17.53,7
20170301|2016-12-15 03:30,15,17.5,17.5,17.5,17.5,12
20170301|2016-12-15 04:00,15,17.54,17.54,17.46,17.49,11
20170301|2016-12-15 04:30,15,17.49,17.49,17.47,17.47,17
20170301|2016-12-15 05:00,15,17.45,17.45,17.42,17.42,40
20170301|2016-12-15 05:30,15,17.42,17.52,17.4,17.52,30
20170301|2016-12-15 06:00,15,17.52,17.57,17.52,17.55,43
20170301|2016-12-15 06:30,15,17.55,17.57,17.52,17.55,219
20170301|2016-12-15 07:00,15,17.55,17.57,17.5,17.51,37
20170301|2016-12-15 07:30,15,17.5,17.5,17.45,17.45,127
20170301|2016-12-15 08:00,15,17.49,17.5,17.43,17.45,124
20170301|2016-12-15 08:30,15,17.45,17.53,17.38,17.38,869
20170301|2016-12-15 09:00,15,17.4,17.43,17.35,17.4,1018
20170301|2016-12-15 09:30,15,17.4,17.47,17.37,17.45,173
20170301|2016-12-15 10:00,15,17.42,17.44,17.34,17.35,985
20170301|2016-12-15 10:30,15,17.39,17.43,17.3,17.4,568
20170301|2016-12-15 11:00,15,17.38,17.53,17.38,17.5,214
20170301|2016-12-15 11:30,15,17.5,17.53,17.41,17.42,381
20170301|2016-12-15 12:00,15,17.45,17.46,17.4,17.45,192
20170301|2016-12-15 12:30,15,17.45,17.59,17.45,17.55,829
20170301|2016-12-15 13:00,15,17.55,17.6,17.5,17.5,393
20170301|2016-12-15 13:30,15,17.55,17.55,17.45,17.53,459
20170301|2016-12-15 14:00,15,17.5,17.52,17.46,17.5,210
20170301|2016-12-15 14:30,15,17.48,17.54,17.45,17.48,491
20170301|2016-12-15 15:00,15,17.5,17.52,17.4,17.5,2312
20170301|2016-12-15 15:30,16,17.45,17.5,17.45,17.48,13
20170301|2016-12-15 16:00,16,17.48,17.48,17.43,17.44,73
20170301|2016-12-15 16:30,16,17.44,17.46,17.43,17.46,21
20170301|2016-12-15 18:00,16,17.45,17.45,17.45,17.45,1
20170301|2016-12-15 18:30,16,17.44,17.45,17.44,17.45,6
20170301|2016-12-15 20:00,16,17.44,17.44,17.44,17.44,1
20170301|2016-12-15 21:30,16,17.44,17.45,17.44,17.45,2
20170301|2016-12-15 22:00,16,17.47,17.47,17.47,17.47,5
20170301|2016-12-15 23:30,16,17.46,17.46,17.46,17.46,20
20170301|2016-12-16 01:30,16,17.46,17.47,17.46,17.47,30
20170301|2016-12-16 02:00,16,17.45,17.52,17.45,17.49,31
20170301|2016-12-16 02:30,16,17.48,17.5,17.43,17.48,139
20170301|2016-12-16 03:00,16,17.48,17.49,17.45,17.48,92
20170301|2016-12-16 03:30,16,17.5,17.53,17.48,17.48,111
20170301|2016-12-16 04:00,16,17.48,17.5,17.48,17.5,21
20170301|2016-12-16 04:30,16,17.49,17.52,17.45,17.45,224
20170301|2016-12-16 05:00,16,17.5,17.5,17.45,17.49,129
20170301|2016-12-16 05:30,16,17.48,17.5,17.45,17.49,46
20170301|2016-12-16 06:00,16,17.47,17.54,17.45,17.47,139
20170301|2016-12-16 06:30,16,17.48,17.6,17.48,17.55,781
20170301|2016-12-16 07:00,16,17.55,17.59,17.52,17.53,273
20170301|2016-12-16 07:30,16,17.53,17.55,17.52,17.52,32
20170301|2016-12-16 08:00,16,17.53,17.55,17.5,17.52,130
20170301|2016-12-16 08:30,16,17.5,17.59,17.45,17.45,1278
20170301|2016-12-16 09:00,16,17.45,17.49,17.43,17.45,1357
20170301|2016-12-16 09:30,16,17.42,17.46,17.35,17.38,828
20170301|2016-12-16 10:00,16,17.35,17.47,17.35,17.47,565
20170301|2016-12-16 10:30,16,17.48,17.48,17.4,17.44,314
20170301|2016-12-16 11:00,16,17.43,17.53,17.42,17.5,795
20170301|2016-12-16 11:30,16,17.5,17.55,17.47,17.5,424
20170301|2016-12-16 12:00,16,17.55,17.65,17.48,17.61,1131
20170301|2016-12-16 12:30,16,17.64,17.7,17.54,17.58,746
20170301|2016-12-16 13:00,16,17.59,17.65,17.55,17.61,387
20170301|2016-12-16 13:30,16,17.62,17.62,17.52,17.54,175
20170301|2016-12-16 14:00,16,17.53,17.59,17.53,17.59,292
20170301|2016-12-16 14:30,16,17.55,17.6,17.5,17.55,820
20170301|2016-12-16 15:00,16,17.54,17.54,17.4,17.43,1543
20170301|2016-12-18 17:00,19,17.46,17.46,17.45,17.45,21
20170301|2016-12-18 17:30,19,17.45,17.45,17.45,17.45,1
20170301|2016-12-18 18:30,19,17.45,17.45,17.45,17.45,3
20170301|2016-12-19 01:00,19,17.48,17.48,17.48,17.48,8
20170301|2016-12-19 01:30,19,17.45,17.45,17.4,17.4,6
20170301|2016-12-19 02:00,19,17.45,17.45,17.45,17.45,5
20170301|2016-12-19 02:30,19,17.4,17.4,17.35,17.38,106
20170301|2016-12-19 03:00,19,17.39,17.39,17.3,17.35,98
20170301|2016-12-19 03:30,19,17.35,17.35,17.32,17.34,49
20170301|2016-12-19 04:00,19,17.35,17.35,17.33,17.33,20
20170301|2016-12-19 04:30,19,17.3,17.35,17.3,17.35,12
20170301|2016-12-19 05:00,19,17.35,17.35,17.32,17.35,12
20170301|2016-12-19 05:30,19,17.35,17.35,17.35,17.35,39
20170301|2016-12-19 06:00,19,17.35,17.35,17.35,17.35,19
20170301|2016-12-19 06:30,19,17.35,17.35,17.33,17.35,20
20170301|2016-12-19 07:00,19,17.35,17.37,17.34,17.37,205
20170301|2016-12-19 07:30,19,17.37,17.38,17.34,17.37,188
20170301|2016-12-19 08:00,19,17.37,17.38,17.32,17.35,381
20170301|2016-12-19 08:30,19,17.34,17.35,17.22,17.23,1555
20170301|2016-12-19 09:00,19,17.25,17.29,17.2,17.23,1030
20170301|2016-12-19 09:30,19,17.23,17.3,17.2,17.24,409
20170301|2016-12-19 10:00,19,17.24,17.3,17.17,17.26,502
20170301|2016-12-19 10:30,19,17.27,17.27,17.2,17.23,319
20170301|2016-12-19 11:00,19,17.25,17.25,17.18,17.19,204
20170301|2016-12-19 11:30,19,17.18,17.2,17.1,17.2,484
20170301|2016-12-19 12:00,19,17.2,17.21,17.15,17.2,188
20170301|2016-12-19 12:30,19,17.2,17.25,17.13,17.13,663
20170301|2016-12-19 13:00,19,17.15,17.2,17.15,17.19,100
20170301|2016-12-19 13:30,19,17.2,17.25,17.17,17.17,554
20170301|2016-12-19 14:00,19,17.2,17.25,17.17,17.24,215
20170301|2016-12-19 14:30,19,17.25,17.25,17.15,17.2,654
20170301|2016-12-19 15:00,19,17.2,17.2,17.1,17.15,767
20170301|2016-12-19 15:30,20,17.15,17.2,17.1,17.1,18
20170301|2016-12-19 17:00,20,17.15,17.15,17.13,17.13,14
20170301|2016-12-19 17:30,20,17.13,17.15,17.13,17.15,32
20170301|2016-12-19 18:00,20,17.15,17.15,17.15,17.15,2
20170301|2016-12-19 18:30,20,17.15,17.15,17.15,17.15,1
20170301|2016-12-19 19:00,20,17.15,17.15,17.15,17.15,2
20170301|2016-12-19 19:30,20,17.15,17.15,17.15,17.15,3
20170301|2016-12-19 22:30,20,17.15,17.15,17.1,17.1,4
20170301|2016-12-20 00:00,20,17.1,17.1,17.1,17.1,5
20170301|2016-12-20 00:30,20,17.1,17.1,17.1,17.1,1
20170301|2016-12-20 02:00,20,17.1,17.13,17.1,17.13,12
20170301|2016-12-20 02:30,20,17.1,17.17,17.07,17.17,368
20170301|2016-12-20 03:00,20,17.17,17.17,17.17,17.17,6
20170301|2016-12-20 03:30,20,17.2,17.2,17.19,17.19,22
20170301|2016-12-20 04:30,20,17.2,17.2,17.2,17.2,7
20170301|2016-12-20 05:00,20,17.2,17.21,17.2,17.21,17
20170301|2016-12-20 05:30,20,17.2,17.2,17.19,17.19,43
20170301|2016-12-20 06:00,20,17.16,17.17,17.16,17.17,8
20170301|2016-12-20 06:30,20,17.17,17.19,17.17,17.19,20
20170301|2016-12-20 07:00,20,17.2,17.22,17.17,17.2,583
20170301|2016-12-20 07:30,20,17.2,17.22,17.18,17.19,202
20170301|2016-12-20 08:00,20,17.19,17.19,17.13,17.13,652
20170301|2016-12-20 08:30,20,17.13,17.14,17.04,17.09,932
20170301|2016-12-20 09:00,20,17.1,17.13,17.06,17.1,234
20170301|2016-12-20 09:30,20,17.1,17.1,17.05,17.07,31
20170301|2016-12-20 10:00,20,17.07,17.1,17.05,17.09,46
20170301|2016-12-20 10:30,20,17.09,17.13,17.05,17.13,378
20170301|2016-12-20 11:00,20,17.11,17.12,17.05,17.1,180
20170301|2016-12-20 11:30,20,17.1,17.15,17.05,17.07,329
20170301|2016-12-20 12:00,20,17.05,17.1,17.05,17.05,420
20170301|2016-12-20 12:30,20,17.07,17.08,17.03,17.03,1160
20170301|2016-12-20 13:00,20,17.03,17.03,16.95,16.98,1376
20170301|2016-12-20 13:30,20,16.98,17.08,16.98,17.03,564
20170301|2016-12-20 14:00,20,17.03,17.1,17.03,17.05,294
20170301|2016-12-20 14:30,20,17,17.13,17,17.05,878
20170301|2016-12-20 15:00,20,17.08,17.1,16.97,16.98,1303
20170301|2016-12-20 15:30,21,16.95,17,16.95,16.95,133
20170301|2016-12-20 16:00,21,16.98,17,16.98,17,4
20170301|2016-12-20 16:30,21,17,17,17,17,1
20170301|2016-12-20 17:00,21,16.99,17,16.99,16.99,38
20170301|2016-12-20 17:30,21,17,17.01,17,17,37
20170301|2016-12-20 19:00,21,17,17.01,17,17.01,7
20170301|2016-12-20 20:00,21,16.99,16.99,16.97,16.97,4
20170301|2016-12-20 21:00,21,16.95,16.95,16.95,16.95,2
20170301|2016-12-20 22:00,21,16.99,16.99,16.99,16.99,10
20170301|2016-12-20 22:30,21,17,17.02,17,17.02,5
20170301|2016-12-21 00:30,21,17.03,17.03,17.03,17.03,2
20170301|2016-12-21 01:00,21,17.03,17.05,17.02,17.04,31
20170301|2016-12-21 01:30,21,17.05,17.05,17.05,17.05,25
20170301|2016-12-21 02:00,21,17.05,17.05,17.02,17.02,36
20170301|2016-12-21 02:30,21,17.05,17.05,17.02,17.02,2
20170301|2016-12-21 03:30,21,17.05,17.05,17.03,17.03,23
20170301|2016-12-21 04:00,21,17.02,17.02,17,17,18
20170301|2016-12-21 04:30,21,17.04,17.05,17.03,17.03,27
20170301|2016-12-21 05:00,21,17.05,17.08,17.05,17.05,4
20170301|2016-12-21 05:30,21,17.05,17.1,17.05,17.05,31
20170301|2016-12-21 06:00,21,17.08,17.08,17.02,17.02,72
20170301|2016-12-21 06:30,21,17.05,17.05,16.99,17,155
20170301|2016-12-21 07:00,21,17,17.03,17,17,38
20170301|2016-12-21 07:30,21,16.98,16.98,16.92,16.95,62
20170301|2016-12-21 08:00,21,16.95,16.98,16.94,16.98,224
20170301|2016-12-21 08:30,21,16.97,16.98,16.8,16.83,4148
20170301|2016-12-21 09:00,21,16.84,16.93,16.82,16.86,1281
20170301|2016-12-21 09:30,21,16.85,16.99,16.85,16.97,595
20170301|2016-12-21 10:00,21,16.99,17,16.95,16.97,339
20170301|2016-12-21 10:30,21,17,17,16.95,16.97,264
20170301|2016-12-21 11:00,21,16.97,17,16.95,16.97,1051
20170301|2016-12-21 11:30,21,16.97,16.98,16.9,16.92,401
20170301|2016-12-21 12:00,21,16.9,16.95,16.9,16.95,225
20170301|2016-12-21 12:30,21,16.95,16.95,16.9,16.92,135
20170301|2016-12-21 13:00,21,16.92,16.95,16.85,16.93,745
20170301|2016-12-21 13:30,21,16.94,16.95,16.9,16.94,212
20170301|2016-12-21 14:00,21,16.94,16.95,16.9,16.94,652
20170301|2016-12-21 14:30,21,16.94,16.99,16.88,16.9,1759
20170301|2016-12-21 15:00,21,16.9,16.95,16.8,16.9,1348
20170301|2016-12-21 15:30,22,16.93,16.95,16.9,16.9,30
20170301|2016-12-21 16:00,22,16.93,16.95,16.92,16.95,25
20170301|2016-12-21 16:30,22,16.95,16.97,16.92,16.93,38
20170301|2016-12-21 17:00,22,16.92,16.93,16.9,16.9,8
20170301|2016-12-21 17:30,22,16.95,16.95,16.9,16.93,4
20170301|2016-12-21 18:00,22,16.93,16.93,16.93,16.93,2
20170301|2016-12-21 18:30,22,16.9,16.9,16.9,16.9,4
20170301|2016-12-21 19:30,22,16.92,16.92,16.92,16.92,2
20170301|2016-12-21 20:00,22,16.92,16.95,16.92,16.95,11
20170301|2016-12-21 21:30,22,16.98,16.98,16.97,16.98,13
20170301|2016-12-21 22:00,22,17,17,17,17,6
20170301|2016-12-21 23:30,22,17,17,17,17,16
20170301|2016-12-22 00:00,22,17,17,17,17,3
20170301|2016-12-22 00:30,22,16.95,16.95,16.95,16.95,1
20170301|2016-12-22 01:00,22,16.97,16.97,16.97,16.97,35
20170301|2016-12-22 01:30,22,16.96,16.97,16.96,16.97,25
20170301|2016-12-22 02:00,22,17,17,17,17,1
20170301|2016-12-22 02:30,22,16.96,16.97,16.91,16.95,46
20170301|2016-12-22 03:00,22,16.95,16.95,16.91,16.91,44
20170301|2016-12-22 03:30,22,16.94,16.95,16.93,16.93,40
20170301|2016-12-22 04:00,22,16.95,16.99,16.95,16.99,16
20170301|2016-12-22 04:30,22,16.95,16.95,16.95,16.95,2
20170301|2016-12-22 05:00,22,16.95,16.95,16.95,16.95,3
20170301|2016-12-22 06:30,22,16.95,16.95,16.87,16.9,62
20170301|2016-12-22 07:00,22,16.85,16.9,16.85,16.9,15
20170301|2016-12-22 07:30,22,16.9,16.92,16.87,16.9,128
20170301|2016-12-22 08:00,22,16.9,16.93,16.88,16.93,153
20170301|2016-12-22 08:30,22,16.9,17.01,16.9,16.94,1275
20170301|2016-12-22 09:00,22,16.93,17,16.93,16.97,758
20170301|2016-12-22 09:30,22,17,17,16.95,17,338
20170301|2016-12-22 10:00,22,16.96,17.05,16.95,17,565
20170301|2016-12-22 10:30,22,17,17.08,16.95,17.04,861
20170301|2016-12-22 11:00,22,17.04,17.05,17,17.02,395
20170301|2016-12-22 11:30,22,17.02,17.05,16.95,17.01,801
20170301|2016-12-22 12:00,22,17.02,17.05,17,17.04,174
20170301|2016-12-22 12:30,22,17.04,17.04,16.95,17.02,576
20170301|2016-12-22 13:00,22,17,17.09,16.99,17.04,544
20170301|2016-12-22 13:30,22,17.03,17.1,17,17.06,758
20170301|2016-12-22 14:00,22,17.07,17.2,17.05,17.19,1027
20170301|2016-12-22 14:30,22,17.19,17.25,17.18,17.22,1525
20170301|2016-12-22 15:00,22,17.25,17.25,17.15,17.22,1398
20170301|2016-12-22 15:30,23,17.25,17.28,17.2,17.2,116
20170301|2016-12-22 16:00,23,17.23,17.26,17.23,17.26,11
20170301|2016-12-22 16:30,23,17.26,17.32,17.26,17.3,39
20170301|2016-12-22 17:00,23,17.27,17.27,17.25,17.25,82
20170301|2016-12-22 17:30,23,17.25,17.28,17.25,17.26,7
20170301|2016-12-22 18:00,23,17.25,17.25,17.25,17.25,1
20170301|2016-12-22 18:30,23,17.23,17.24,17.2,17.24,3
20170301|2016-12-22 21:30,23,17.25,17.25,17.25,17.25,1
20170301|2016-12-22 23:00,23,17.22,17.24,17.22,17.22,76
20170301|2016-12-23 01:30,23,17.22,17.22,17.22,17.22,1
20170301|2016-12-23 02:00,23,17.2,17.2,17.2,17.2,5
20170301|2016-12-23 02:30,23,17.2,17.22,17.2,17.22,14
20170301|2016-12-23 03:00,23,17.23,17.23,17.23,17.23,2
20170301|2016-12-23 04:30,23,17.23,17.23,17.23,17.23,5
20170301|2016-12-23 05:00,23,17.25,17.27,17.23,17.23,107
20170301|2016-12-23 05:30,23,17.25,17.26,17.25,17.26,41
20170301|2016-12-23 06:00,23,17.25,17.28,17.25,17.28,22
20170301|2016-12-23 06:30,23,17.3,17.34,17.3,17.3,41
20170301|2016-12-23 07:00,23,17.3,17.33,17.27,17.3,91
20170301|2016-12-23 07:30,23,17.3,17.32,17.29,17.32,17
20170301|2016-12-23 08:00,23,17.32,17.33,17.28,17.28,179
20170301|2016-12-23 08:30,23,17.25,17.33,17.2,17.23,642
20170301|2016-12-23 09:00,23,17.23,17.25,17.22,17.22,105
20170301|2016-12-23 09:30,23,17.23,17.27,17.21,17.24,770
20170301|2016-12-23 10:00,23,17.24,17.29,17.23,17.29,258
20170301|2016-12-23 10:30,23,17.29,17.29,17.25,17.27,83
20170301|2016-12-23 11:00,23,17.27,17.29,17.25,17.29,147
20170301|2016-12-23 11:30,23,17.27,17.35,17.25,17.35,1075
20170301|2016-12-23 12:00,23,17.32,17.35,17.28,17.32,271
20170301|2016-12-23 12:30,23,17.32,17.32,17.25,17.3,310
20170301|2016-12-23 13:00,23,17.29,17.3,17.25,17.27,286
20170301|2016-12-23 13:30,23,17.25,17.27,17.17,17.17,495
20170301|2016-12-23 14:00,23,17.19,17.25,17.17,17.22,221
20170301|2016-12-23 14:30,23,17.22,17.25,17.15,17.19,805
20170301|2016-12-23 15:00,23,17.2,17.3,17.16,17.27,2052
20170301|2016-12-26 17:00,27,17.2,17.2,17.2,17.2,8
20170301|2016-12-26 22:30,27,17.22,17.22,17.22,17.22,10
20170301|2016-12-27 00:00,27,17.2,17.2,17.2,17.2,3
20170301|2016-12-27 01:00,27,17.2,17.21,17.2,17.21,16
20170301|2016-12-27 03:30,27,17.2,17.2,17.2,17.2,3
20170301|2016-12-27 05:00,27,17.2,17.21,17.2,17.2,18
20170301|2016-12-27 06:00,27,17.2,17.2,17.2,17.2,1
20170301|2016-12-27 07:30,27,17.19,17.2,17.18,17.2,9
20170301|2016-12-27 08:30,27,17.16,17.2,17.1,17.12,1122
20170301|2016-12-27 09:00,27,17.13,17.15,17.1,17.15,459
20170301|2016-12-27 09:30,27,17.1,17.18,17.1,17.17,509
20170301|2016-12-27 10:00,27,17.18,17.18,17.1,17.1,271
20170301|2016-12-27 10:30,27,17.14,17.15,17.05,17.1,613
20170301|2016-12-27 11:00,27,17.14,17.14,17.1,17.14,217
20170301|2016-12-27 11:30,27,17.12,17.14,17.05,17.1,213
20170301|2016-12-27 12:00,27,17.09,17.1,17.05,17.07,235
20170301|2016-12-27 12:30,27,17.07,17.08,17.05,17.07,176
20170301|2016-12-27 13:00,27,17.07,17.1,17.05,17.07,322
20170301|2016-12-27 13:30,27,17.07,17.1,17.05,17.05,281
20170301|2016-12-27 14:00,27,17.08,17.09,17.05,17.07,376
20170301|2016-12-27 14:30,27,17.09,17.1,17,17.05,1343
20170301|2016-12-27 15:00,27,17.08,17.1,17,17.05,1339
20170301|2016-12-27 15:30,28,17.05,17.1,17.05,17.05,154
20170301|2016-12-27 17:00,28,17.08,17.09,17.08,17.09,21
20170301|2016-12-27 17:30,28,17.09,17.12,17.08,17.1,162
20170301|2016-12-27 19:00,28,17.1,17.12,17.09,17.12,48
20170301|2016-12-27 19:30,28,17.1,17.1,17.1,17.1,1
20170301|2016-12-28 00:00,28,17.1,17.12,17.1,17.1,5
20170301|2016-12-28 02:00,28,17.07,17.07,17.07,17.07,2
20170301|2016-12-28 02:30,28,17.05,17.07,17.05,17.07,6
20170301|2016-12-28 03:30,28,17.05,17.06,17.05,17.06,52
20170301|2016-12-28 04:00,28,17.07,17.07,17.07,17.07,5
20170301|2016-12-28 05:00,28,17.1,17.1,17.1,17.1,1
20170301|2016-12-28 06:30,28,17.06,17.07,17.03,17.05,176
20170301|2016-12-28 07:00,28,17.05,17.05,17.05,17.05,23
20170301|2016-12-28 07:30,28,17.05,17.07,17.05,17.05,54
20170301|2016-12-28 08:00,28,17.05,17.07,17,17,56
20170301|2016-12-28 08:30,28,17.04,17.15,16.95,17.13,2790
20170301|2016-12-28 09:00,28,17.13,17.22,17.1,17.14,1733
20170301|2016-12-28 09:30,28,17.14,17.2,17.12,17.15,492
20170301|2016-12-28 10:00,28,17.19,17.19,17.05,17.09,656
20170301|2016-12-28 10:30,28,17.09,17.17,17.05,17.17,753
20170301|2016-12-28 11:00,28,17.18,17.25,17.15,17.22,790
20170301|2016-12-28 11:30,28,17.22,17.3,17.2,17.27,809
20170301|2016-12-28 12:00,28,17.25,17.3,17.2,17.24,532
20170301|2016-12-28 12:30,28,17.23,17.3,17.2,17.3,616
20170301|2016-12-28 13:00,28,17.25,17.33,17.25,17.3,590
20170301|2016-12-28 13:30,28,17.33,17.39,17.25,17.35,1214
20170301|2016-12-28 14:00,28,17.37,17.38,17.3,17.36,870
20170301|2016-12-28 14:30,28,17.35,17.39,17.3,17.33,1473
20170301|2016-12-28 15:00,28,17.31,17.35,17.25,17.35,2277
20170301|2016-12-28 15:30,29,17.35,17.35,17.3,17.35,81
20170301|2016-12-28 16:00,29,17.32,17.33,17.31,17.32,39
20170301|2016-12-28 16:30,29,17.32,17.32,17.32,17.32,2
20170301|2016-12-28 17:00,29,17.3,17.32,17.3,17.32,40
20170301|2016-12-28 18:00,29,17.3,17.3,17.3,17.3,30
20170301|2016-12-28 19:00,29,17.3,17.3,17.3,17.3,6
20170301|2016-12-28 19:30,29,17.3,17.3,17.3,17.3,13
20170301|2016-12-28 20:00,29,17.3,17.3,17.3,17.3,2
20170301|2016-12-28 21:00,29,17.3,17.3,17.3,17.3,1
20170301|2016-12-28 22:00,29,17.29,17.29,17.29,17.29,2
20170301|2016-12-29 00:00,29,17.28,17.3,17.28,17.3,13
20170301|2016-12-29 00:30,29,17.28,17.29,17.28,17.29,37
20170301|2016-12-29 01:00,29,17.3,17.3,17.3,17.3,12
20170301|2016-12-29 01:30,29,17.3,17.34,17.3,17.34,58
20170301|2016-12-29 02:00,29,17.33,17.33,17.28,17.28,51
20170301|2016-12-29 02:30,29,17.3,17.35,17.28,17.35,90
20170301|2016-12-29 03:00,29,17.32,17.32,17.29,17.29,66
20170301|2016-12-29 03:30,29,17.29,17.29,17.29,17.29,6
20170301|2016-12-29 04:00,29,17.27,17.27,17.27,17.27,5
20170301|2016-12-29 05:00,29,17.29,17.29,17.29,17.29,6
20170301|2016-12-29 05:30,29,17.29,17.3,17.29,17.3,13
20170301|2016-12-29 06:30,29,17.3,17.3,17.27,17.29,13
20170301|2016-12-29 07:00,29,17.25,17.3,17.25,17.28,55
20170301|2016-12-29 07:30,29,17.25,17.3,17.23,17.25,122
20170301|2016-12-29 08:00,29,17.27,17.33,17.27,17.33,31
20170301|2016-12-29 08:30,29,17.32,17.33,17.23,17.33,841
20170301|2016-12-29 09:00,29,17.3,17.38,17.28,17.35,496
20170301|2016-12-29 09:30,29,17.38,17.41,17.3,17.4,1143
20170301|2016-12-29 10:00,29,17.38,17.5,17.37,17.43,717
20170301|2016-12-29 10:30,29,17.45,17.53,17.43,17.52,1033
20170301|2016-12-29 11:00,29,17.53,17.59,17.52,17.53,1071
20170301|2016-12-29 11:30,29,17.53,17.57,17.45,17.5,420
20170301|2016-12-29 12:00,29,17.53,17.58,17.5,17.53,266
20170301|2016-12-29 12:30,29,17.53,17.62,17.5,17.55,905
20170301|2016-12-29 13:00,29,17.54,17.54,17.38,17.42,785
20170301|2016-12-29 13:30,29,17.42,17.46,17.37,17.4,500
20170301|2016-12-29 14:00,29,17.42,17.49,17.41,17.48,276
20170301|2016-12-29 14:30,29,17.47,17.53,17.4,17.42,975
20170301|2016-12-29 15:00,29,17.42,17.45,17.35,17.45,1884
20170301|2016-12-29 15:30,30,17.45,17.47,17.4,17.4,92
20170301|2016-12-29 16:00,30,17.45,17.47,17.45,17.45,16
20170301|2016-12-29 17:00,30,17.45,17.45,17.4,17.42,40
20170301|2016-12-29 17:30,30,17.44,17.44,17.4,17.44,9
20170301|2016-12-29 18:00,30,17.45,17.45,17.4,17.42,123
20170301|2016-12-29 18:30,30,17.43,17.43,17.4,17.4,43
20170301|2016-12-29 19:00,30,17.41,17.41,17.37,17.37,30
20170301|2016-12-29 19:30,30,17.4,17.4,17.38,17.38,9
20170301|2016-12-29 20:30,30,17.37,17.37,17.37,17.37,5
20170301|2016-12-29 21:00,30,17.38,17.38,17.38,17.38,24
20170301|2016-12-29 22:00,30,17.35,17.35,17.33,17.34,14
20170301|2016-12-29 22:30,30,17.33,17.33,17.33,17.33,10
20170301|2016-12-29 23:00,30,17.3,17.31,17.29,17.29,29
20170301|2016-12-29 23:30,30,17.3,17.3,17.24,17.26,246
20170301|2016-12-30 00:00,30,17.25,17.25,17.25,17.25,3
20170301|2016-12-30 01:30,30,17.27,17.28,17.25,17.25,65
20170301|2016-12-30 02:00,30,17.25,17.27,17.22,17.22,27
20170301|2016-12-30 03:30,30,17.29,17.29,17.25,17.28,37
20170301|2016-12-30 04:00,30,17.28,17.3,17.28,17.3,12
20170301|2016-12-30 04:30,30,17.3,17.3,17.3,17.3,7
20170301|2016-12-30 05:00,30,17.3,17.33,17.3,17.33,18
20170301|2016-12-30 06:00,30,17.33,17.37,17.33,17.35,27
20170301|2016-12-30 06:30,30,17.32,17.32,17.32,17.32,1
20170301|2016-12-30 07:00,30,17.3,17.35,17.29,17.3,113
20170301|2016-12-30 07:30,30,17.29,17.29,17.26,17.29,41
20170301|2016-12-30 08:00,30,17.3,17.34,17.3,17.34,36
20170301|2016-12-30 08:30,30,17.34,17.64,17.33,17.64,1373
20170301|2016-12-30 09:00,30,17.65,17.68,17.58,17.67,737
20170301|2016-12-30 09:30,30,17.68,17.68,17.57,17.58,647
20170301|2016-12-30 10:00,30,17.58,17.64,17.53,17.58,874
20170301|2016-12-30 10:30,30,17.57,17.6,17.52,17.57,547
20170301|2016-12-30 11:00,30,17.55,17.66,17.55,17.65,683
20170301|2016-12-30 11:30,30,17.63,17.73,17.6,17.7,593
20170301|2016-12-30 12:00,30,17.7,17.72,17.6,17.66,496
20170301|2016-12-30 12:30,30,17.68,17.73,17.65,17.73,590
20170301|2016-12-30 13:00,30,17.72,17.79,17.7,17.79,463
20170301|2016-12-30 13:30,30,17.78,17.83,17.7,17.79,614
20170301|2016-12-30 14:00,30,17.79,17.84,17.64,17.64,723
20170301|2016-12-30 14:30,30,17.65,17.77,17.63,17.67,1758
20170301|2016-12-30 15:00,30,17.68,17.7,17.58,17.6,1827
20170301|2017-01-02 17:00,3,17.55,17.65,17.5,17.5,157
20170301|2017-01-02 17:30,3,17.5,17.5,17.47,17.5,9
20170301|2017-01-02 18:00,3,17.53,17.55,17.52,17.55,14
20170301|2017-01-02 18:30,3,17.55,17.55,17.55,17.55,28
20170301|2017-01-02 19:00,3,17.53,17.53,17.53,17.53,1
20170301|2017-01-02 19:30,3,17.55,17.56,17.53,17.53,7
20170301|2017-01-02 20:00,3,17.5,17.52,17.5,17.52,3
20170301|2017-01-02 21:00,3,17.5,17.5,17.48,17.5,18
20170301|2017-01-02 22:30,3,17.47,17.47,17.47,17.47,5
20170301|2017-01-02 23:00,3,17.48,17.48,17.42,17.45,112
20170301|2017-01-02 23:30,3,17.43,17.45,17.42,17.45,12
20170301|2017-01-03 00:00,3,17.43,17.47,17.43,17.44,11
20170301|2017-01-03 00:30,3,17.45,17.45,17.45,17.45,2
20170301|2017-01-03 01:00,3,17.42,17.43,17.37,17.4,48
20170301|2017-01-03 01:30,3,17.4,17.4,17.3,17.33,205
20170301|2017-01-03 02:00,3,17.31,17.33,17.25,17.32,383
20170301|2017-01-03 02:30,3,17.32,17.35,17.3,17.3,13
20170301|2017-01-03 03:00,3,17.34,17.35,17.3,17.32,21
20170301|2017-01-03 03:30,3,17.3,17.32,17.25,17.26,27
20170301|2017-01-03 04:00,3,17.25,17.28,17.25,17.28,2
20170301|2017-01-03 04:30,3,17.29,17.29,17.28,17.28,3
20170301|2017-01-03 05:00,3,17.27,17.27,17.25,17.25,9
20170301|2017-01-03 05:30,3,17.25,17.25,17.17,17.2,185
20170301|2017-01-03 06:00,3,17.2,17.27,17.2,17.25,64
20170301|2017-01-03 06:30,3,17.25,17.27,17.25,17.25,39
20170301|2017-01-03 07:00,3,17.27,17.31,17.26,17.31,52
20170301|2017-01-03 07:30,3,17.33,17.35,17.25,17.28,309
20170301|2017-01-03 08:00,3,17.28,17.32,17.25,17.28,197
20170301|2017-01-03 08:30,3,17.25,17.33,17.15,17.18,1022
20170301|2017-01-03 09:00,3,17.17,17.19,16.98,17.02,1488
20170301|2017-01-03 09:30,3,17.03,17.08,17,17.05,1056
20170301|2017-01-03 10:00,3,17.05,17.15,17.04,17.05,1517
20170301|2017-01-03 10:30,3,17.04,17.2,17,17.08,897
20170301|2017-01-03 11:00,3,17.05,17.1,17,17.05,973
20170301|2017-01-03 11:30,3,17.05,17.11,17.03,17.05,915
20170301|2017-01-03 12:00,3,17.05,17.06,17,17.03,595
20170301|2017-01-03 12:30,3,17,17.05,17,17.05,427
20170301|2017-01-03 13:00,3,17.03,17.1,17,17.09,398
20170301|2017-01-03 13:30,3,17.05,17.09,17,17.04,267
20170301|2017-01-03 14:00,3,17.02,17.04,16.95,16.99,905
20170301|2017-01-03 14:30,3,17,17.05,16.85,16.87,1757
20170301|2017-01-03 15:00,3,16.89,16.9,16.79,16.83,1805
20170301|2017-01-03 15:30,4,16.85,16.9,16.81,16.85,133
20170301|2017-01-03 17:00,4,16.85,16.85,16.83,16.83,63
20170301|2017-01-03 17:30,4,16.85,16.85,16.8,16.83,21
20170301|2017-01-03 18:00,4,16.85,16.85,16.85,16.85,2
20170301|2017-01-03 18:30,4,16.85,16.85,16.83,16.85,39
20170301|2017-01-03 19:00,4,16.84,16.84,16.83,16.83,4
20170301|2017-01-03 19:30,4,16.83,16.83,16.83,16.83,1
20170301|2017-01-03 20:30,4,16.82,16.82,16.82,16.82,10
20170301|2017-01-03 21:30,4,16.8,16.8,16.8,16.8,8
20170301|2017-01-03 22:00,4,16.8,16.81,16.8,16.8,20
20170301|2017-01-03 22:30,4,16.81,16.84,16.81,16.84,7
20170301|2017-01-03 23:00,4,16.81,16.81,16.81,16.81,1
20170301|2017-01-03 23:30,4,16.83,16.83,16.83,16.83,1
20170301|2017-01-04 00:00,4,16.8,16.8,16.8,16.8,31
20170301|2017-01-04 01:00,4,16.8,16.8,16.8,16.8,21
20170301|2017-01-04 01:30,4,16.78,16.78,16.72,16.75,419
20170301|2017-01-04 02:00,4,16.75,16.75,16.75,16.75,10
20170301|2017-01-04 02:30,4,16.74,16.74,16.74,16.74,2
20170301|2017-01-04 03:00,4,16.75,16.75,16.7,16.7,32
20170301|2017-01-04 03:30,4,16.73,16.73,16.73,16.73,98
20170301|2017-01-04 04:00,4,16.73,16.73,16.73,16.73,15
20170301|2017-01-04 04:30,4,16.7,16.7,16.7,16.7,18
20170301|2017-01-04 05:00,4,16.75,16.78,16.73,16.73,78
20170301|2017-01-04 05:30,4,16.75,16.77,16.75,16.77,24
20170301|2017-01-04 06:00,4,16.75,16.75,16.75,16.75,7
20170301|2017-01-04 06:30,4,16.77,16.77,16.73,16.73,18
20170301|2017-01-04 07:00,4,16.75,16.75,16.73,16.73,7
20170301|2017-01-04 07:30,4,16.75,16.75,16.73,16.73,22
20170301|2017-01-04 08:00,4,16.72,16.75,16.72,16.73,54
20170301|2017-01-04 08:30,4,16.7,16.75,16.53,16.57,3348
20170301|2017-01-04 09:00,4,16.55,16.55,16.47,16.54,1476
20170301|2017-01-04 09:30,4,16.5,16.55,16.4,16.43,4437
20170301|2017-01-04 10:00,4,16.43,16.5,16.4,16.4,1069
20170301|2017-01-04 10:30,4,16.45,16.46,16.4,16.44,882
20170301|2017-01-04 11:00,4,16.44,16.45,16.4,16.45,1009
20170301|2017-01-04 11:30,4,16.48,16.5,16.45,16.48,600
20170301|2017-01-04 12:00,4,16.47,16.5,16.45,16.48,512
20170301|2017-01-04 12:30,4,16.45,16.48,16.35,16.44,990
20170301|2017-01-04 13:00,4,16.44,16.44,16.3,16.34,1291
20170301|2017-01-04 13:30,4,16.34,16.34,16.25,16.3,1089
20170301|2017-01-04 14:00,4,16.29,16.33,16.15,16.18,1842
20170301|2017-01-04 14:30,4,16.15,16.24,16.05,16.21,3557
20170301|2017-01-04 15:00,4,16.23,16.3,16.2,16.28,2331
20170301|2017-01-04 15:30,5,16.3,16.3,16.2,16.2,41
20170301|2017-01-04 16:00,5,16.25,16.25,16.25,16.25,5
20170301|2017-01-04 17:00,5,16.25,16.25,16.25,16.25,5
20170301|2017-01-04 17:30,5,16.25,16.25,16.25,16.25,3
20170301|2017-01-04 18:00,5,16.3,16.35,16.27,16.3,104
20170301|2017-01-04 18:30,5,16.3,16.3,16.28,16.3,39
20170301|2017-01-04 19:00,5,16.3,16.3,16.25,16.25,13
20170301|2017-01-04 21:00,5,16.3,16.3,16.3,16.3,6
20170301|2017-01-04 21:30,5,16.28,16.28,16.28,16.28,1
20170301|2017-01-04 22:30,5,16.27,16.27,16.27,16.27,1
20170301|2017-01-04 23:00,5,16.26,16.27,16.24,16.24,7
20170301|2017-01-05 00:00,5,16.21,16.23,16.21,16.23,6
20170301|2017-01-05 00:30,5,16.25,16.25,16.25,16.25,3
20170301|2017-01-05 01:00,5,16.27,16.27,16.25,16.25,63
20170301|2017-01-05 01:30,5,16.28,16.28,16.28,16.28,14
20170301|2017-01-05 02:00,5,16.28,16.3,16.24,16.24,72
20170301|2017-01-05 02:30,5,16.24,16.25,16.21,16.21,49
20170301|2017-01-05 03:30,5,16.2,16.25,16.2,16.25,31
20170301|2017-01-05 04:00,5,16.25,16.25,16.21,16.22,15
20170301|2017-01-05 04:30,5,16.25,16.25,16.2,16.21,114
20170301|2017-01-05 05:00,5,16.21,16.24,16.2,16.24,22
20170301|2017-01-05 06:00,5,16.23,16.29,16.22,16.29,28
20170301|2017-01-05 06:30,5,16.28,16.35,16.28,16.31,153
20170301|2017-01-05 07:00,5,16.3,16.31,16.28,16.3,141
20170301|2017-01-05 07:30,5,16.3,16.32,16.22,16.23,206
20170301|2017-01-05 08:00,5,16.23,16.27,16.22,16.27,265
20170301|2017-01-05 08:30,5,16.3,16.33,16.2,16.25,1285
20170301|2017-01-05 09:00,5,16.24,16.3,16.2,16.25,833
20170301|2017-01-05 09:30,5,16.2,16.3,16.19,16.2,1285
20170301|2017-01-05 10:00,5,16.23,16.35,16.22,16.3,1504
20170301|2017-01-05 10:30,5,16.32,16.5,16.32,16.44,1134
20170301|2017-01-05 11:00,5,16.4,16.5,16.37,16.37,791
20170301|2017-01-05 11:30,5,16.38,16.4,16.3,16.34,825
20170301|2017-01-05 12:00,5,16.32,16.35,16.25,16.27,480
20170301|2017-01-05 12:30,5,16.3,16.3,16.25,16.25,582
20170301|2017-01-05 13:00,5,16.27,16.3,16.2,16.25,656
20170301|2017-01-05 13:30,5,16.3,16.4,16.25,16.35,1519
20170301|2017-01-05 14:00,5,16.32,16.34,16.25,16.3,948
20170301|2017-01-05 14:30,5,16.3,16.3,16.2,16.23,974
20170301|2017-01-05 15:00,5,16.23,16.23,16.15,16.18,1292
20170301|2017-01-05 15:30,6,16.15,16.2,16.13,16.15,195
20170301|2017-01-05 16:00,6,16.14,16.15,16.14,16.15,5
20170301|2017-01-05 17:00,6,16.1,16.14,16.1,16.1,69
20170301|2017-01-05 17:30,6,16.1,16.12,16.1,16.12,53
20170301|2017-01-05 18:00,6,16.15,16.15,16.1,16.15,7
20170301|2017-01-05 19:00,6,16.12,16.15,16.12,16.14,9
20170301|2017-01-05 19:30,6,16.12,16.12,16.12,16.12,2
20170301|2017-01-05 20:00,6,16.1,16.15,16.1,16.15,6
20170301|2017-01-05 21:00,6,16.15,16.15,16.15,16.15,1
20170301|2017-01-05 22:30,6,16.1,16.12,16.08,16.08,310
20170301|2017-01-05 23:00,6,16.1,16.1,16.08,16.1,99
20170301|2017-01-05 23:30,6,16.1,16.1,16.1,16.1,3
20170301|2017-01-06 00:00,6,16.1,16.1,16.09,16.1,32
20170301|2017-01-06 00:30,6,16.1,16.1,16.1,16.1,6
20170301|2017-01-06 01:00,6,16.1,16.13,16.08,16.08,93
20170301|2017-01-06 01:30,6,16.1,16.1,16.05,16.08,170
20170301|2017-01-06 02:00,6,16.08,16.1,16.08,16.1,113
20170301|2017-01-06 02:30,6,16.1,16.1,16.05,16.1,56
20170301|2017-01-06 03:00,6,16.08,16.1,16.08,16.08,8
20170301|2017-01-06 03:30,6,16.08,16.1,16.08,16.1,41
20170301|2017-01-06 04:00,6,16.1,16.11,16.1,16.1,81
20170301|2017-01-06 04:30,6,16.1,16.1,16.1,16.1,17
20170301|2017-01-06 05:00,6,16.1,16.1,16.1,16.1,12
20170301|2017-01-06 05:30,6,16.08,16.08,16.08,16.08,50
20170301|2017-01-06 06:00,6,16.05,16.08,16.05,16.08,2
20170301|2017-01-06 06:30,6,16.08,16.1,16.08,16.09,8
20170301|2017-01-06 07:00,6,16.08,16.14,16.05,16.07,132
20170301|2017-01-06 07:30,6,16.05,16.08,15.99,15.99,792
20170301|2017-01-06 08:00,6,15.99,16.08,15.99,16.01,370
20170301|2017-01-06 08:30,6,16,16.14,15.95,16,1827
20170301|2017-01-06 09:00,6,16,16.02,15.9,15.9,1603
20170301|2017-01-06 09:30,6,15.93,16.05,15.88,15.91,2292
20170301|2017-01-06 10:00,6,15.91,15.95,15.75,15.75,2484
20170301|2017-01-06 10:30,6,15.79,15.97,15.75,15.94,2297
20170301|2017-01-06 11:00,6,15.94,15.95,15.84,15.85,976
20170301|2017-01-06 11:30,6,15.83,15.95,15.83,15.91,894
20170301|2017-01-06 12:00,6,15.92,16,15.9,15.98,683
20170301|2017-01-06 12:30,6,16,16,15.9,16,561
20170301|2017-01-06 13:00,6,15.97,16,15.9,15.99,1319
20170301|2017-01-06 13:30,6,15.98,16.03,15.93,16,1969
20170301|2017-01-06 14:00,6,15.98,16.03,15.93,16.01,1179
20170301|2017-01-06 14:30,6,16.01,16.05,15.95,16.03,1254
20170301|2017-01-06 15:00,6,16.04,16.05,15.95,16.02,1121
20170301|2017-01-08 17:00,9,16.05,16.05,15.98,16,69
20170301|2017-01-08 18:00,9,15.98,15.98,15.95,15.97,15
20170301|2017-01-08 18:30,9,15.95,15.96,15.95,15.96,5
20170301|2017-01-08 19:00,9,16,16,16,16,1
20170301|2017-01-08 19:30,9,15.95,15.97,15.95,15.95,8
20170301|2017-01-08 20:00,9,15.95,15.95,15.94,15.94,10
20170301|2017-01-08 20:30,9,16,16,15.95,15.95,4
20170301|2017-01-09 00:00,9,15.95,15.95,15.95,15.95,1
20170301|2017-01-09 01:30,9,15.97,15.97,15.97,15.97,5
20170301|2017-01-09 02:00,9,15.97,16.04,15.97,16.02,103
20170301|2017-01-09 02:30,9,16.01,16.05,16,16.02,129
20170301|2017-01-09 03:00,9,16.02,16.08,16,16.07,180
20170301|2017-01-09 03:30,9,16.07,16.1,16.07,16.1,11
20170301|2017-01-09 04:00,9,16.07,16.09,16.07,16.07,76
20170301|2017-01-09 04:30,9,16.08,16.08,16.08,16.08,2
20170301|2017-01-09 05:00,9,16.08,16.08,16.06,16.07,129
20170301|2017-01-09 05:30,9,16.08,16.08,16.07,16.08,21
20170301|2017-01-09 06:00,9,16.08,16.08,16.06,16.06,56
20170301|2017-01-09 06:30,9,16.08,16.08,16,16,127
20170301|2017-01-09 07:00,9,16.02,16.05,16,16.05,56
20170301|2017-01-09 07:30,9,16.05,16.06,16,16.05,66
20170301|2017-01-09 08:00,9,16.04,16.04,15.97,16.03,508
20170301|2017-01-09 08:30,9,16,16.1,15.98,16.04,1165
20170301|2017-01-09 09:00,9,16.04,16.08,15.88,15.9,1632
20170301|2017-01-09 09:30,9,15.92,15.92,15.75,15.75,1651
20170301|2017-01-09 10:00,9,15.78,15.85,15.75,15.83,1668
20170301|2017-01-09 10:30,9,15.82,15.92,15.8,15.82,1086
20170301|2017-01-09 11:00,9,15.8,15.88,15.8,15.8,653
20170301|2017-01-09 11:30,9,15.8,15.85,15.8,15.85,428
20170301|2017-01-09 12:00,9,15.82,15.85,15.8,15.82,509
20170301|2017-01-09 12:30,9,15.8,15.85,15.8,15.84,616
20170301|2017-01-09 13:00,9,15.83,15.85,15.8,15.84,792
20170301|2017-01-09 13:30,9,15.84,15.93,15.8,15.88,1419
20170301|2017-01-09 14:00,9,15.85,15.89,15.8,15.83,2359
20170301|2017-01-09 14:30,9,15.82,15.95,15.8,15.93,3479
20170301|2017-01-09 15:00,9,15.95,15.95,15.8,15.87,2701
20170301|2017-01-09 15:30,10,15.88,15.88,15.8,15.8,360
20170301|2017-01-09 16:00,10,15.85,15.87,15.84,15.87,41
20170301|2017-01-09 16:30,10,15.87,15.9,15.85,15.85,45
20170301|2017-01-09 17:00,10,15.85,15.86,15.83,15.85,27
20170301|2017-01-09 17:30,10,15.85,15.87,15.84,15.87,56
20170301|2017-01-09 19:00,10,15.89,15.89,15.89,15.89,10
20170301|2017-01-09 20:00,10,15.9,15.9,15.9,15.9,5
20170301|2017-01-09 20:30,10,15.85,15.85,15.85,15.85,4
20170301|2017-01-09 21:30,10,15.9,15.9,15.9,15.9,20
20170301|2017-01-09 22:00,10,15.9,15.9,15.9,15.9,27
20170301|2017-01-09 22:30,10,15.95,15.95,15.95,15.95,2
20170301|2017-01-09 23:00,10,15.9,15.9,15.87,15.87,51
20170301|2017-01-10 00:00,10,15.9,15.9,15.86,15.89,31
20170301|2017-01-10 00:30,10,15.85,15.86,15.85,15.85,33
20170301|2017-01-10 01:00,10,15.85,15.85,15.85,15.85,17
20170301|2017-01-10 01:30,10,15.85,15.85,15.84,15.84,6
20170301|2017-01-10 02:00,10,15.85,15.85,15.84,15.85,33
20170301|2017-01-10 02:30,10,15.84,15.87,15.84,15.85,47
20170301|2017-01-10 03:00,10,15.8,15.82,15.8,15.8,49
20170301|2017-01-10 03:30,10,15.8,15.8,15.8,15.8,4
20170301|2017-01-10 04:00,10,15.8,15.82,15.8,15.8,49
20170301|2017-01-10 04:30,10,15.8,15.83,15.78,15.79,53
20170301|2017-01-10 05:00,10,15.75,15.82,15.75,15.8,46
20170301|2017-01-10 06:00,10,15.78,15.78,15.75,15.75,14
20170301|2017-01-10 06:30,10,15.79,15.79,15.78,15.78,8
20170301|2017-01-10 07:00,10,15.8,15.83,15.8,15.8,66
20170301|2017-01-10 07:30,10,15.8,15.8,15.77,15.77,15
20170301|2017-01-10 08:00,10,15.8,15.8,15.75,15.75,187
20170301|2017-01-10 08:30,10,15.75,15.9,15.75,15.9,1796
20170301|2017-01-10 09:00,10,15.88,16.03,15.8,15.95,3689
20170301|2017-01-10 09:30,10,15.93,15.95,15.75,15.79,3460
20170301|2017-01-10 10:00,10,15.77,15.78,15.65,15.72,2001
20170301|2017-01-10 10:30,10,15.7,15.75,15.67,15.73,1065
20170301|2017-01-10 11:00,10,15.73,15.74,15.68,15.73,803
20170301|2017-01-10 11:30,10,15.71,15.77,15.68,15.73,978
20170301|2017-01-10 12:00,10,15.75,15.75,15.7,15.75,1110
20170301|2017-01-10 12:30,10,15.75,15.85,15.7,15.85,1544
20170301|2017-01-10 13:00,10,15.82,15.9,15.78,15.85,1698
20170301|2017-01-10 13:30,10,15.85,15.88,15.75,15.78,1548
20170301|2017-01-10 14:00,10,15.76,15.8,15.7,15.73,1751
20170301|2017-01-10 14:30,10,15.73,15.8,15.65,15.79,2594
20170301|2017-01-10 15:00,10,15.8,15.8,15.75,15.75,2231
20170301|2017-01-10 15:30,11,15.75,15.8,15.75,15.75,147
20170301|2017-01-10 16:00,11,15.78,15.78,15.78,15.78,3
20170301|2017-01-10 16:30,11,15.78,15.8,15.76,15.76,25
20170301|2017-01-10 17:00,11,15.76,15.78,15.75,15.75,37
20170301|2017-01-10 18:30,11,15.75,15.78,15.75,15.77,44
20170301|2017-01-10 19:00,11,15.8,15.8,15.8,15.8,6
20170301|2017-01-10 19:30,11,15.8,15.9,15.8,15.88,164
20170301|2017-01-10 20:00,11,15.85,15.85,15.83,15.83,6
20170301|2017-01-10 20:30,11,15.83,15.83,15.82,15.82,46
20170301|2017-01-10 21:00,11,15.83,15.83,15.83,15.83,17
20170301|2017-01-10 21:30,11,15.85,15.85,15.83,15.83,8
20170301|2017-01-10 22:30,11,15.85,15.85,15.83,15.85,11
20170301|2017-01-10 23:30,11,15.85,15.85,15.85,15.85,6
20170301|2017-01-11 00:00,11,15.87,15.87,15.87,15.87,3
20170301|2017-01-11 00:30,11,15.87,15.87,15.87,15.87,2
20170301|2017-01-11 02:00,11,15.85,15.95,15.85,15.9,240
20170301|2017-01-11 02:30,11,15.9,15.9,15.9,15.9,12
20170301|2017-01-11 03:00,11,15.9,15.92,15.85,15.85,158
20170301|2017-01-11 03:30,11,15.88,15.9,15.79,15.79,82
20170301|2017-01-11 04:00,11,15.79,15.8,15.79,15.79,21
20170301|2017-01-11 04:30,11,15.78,15.78,15.75,15.75,43
20170301|2017-01-11 05:00,11,15.76,15.78,15.76,15.78,9
20170301|2017-01-11 05:30,11,15.77,15.79,15.75,15.76,70
20170301|2017-01-11 06:00,11,15.76,15.77,15.75,15.77,14
20170301|2017-01-11 06:30,11,15.8,15.88,15.8,15.88,133
20170301|2017-01-11 07:00,11,15.88,15.88,15.85,15.87,22
20170301|2017-01-11 07:30,11,15.85,15.88,15.8,15.8,228
20170301|2017-01-11 08:00,11,15.83,15.83,15.77,15.8,283
20170301|2017-01-11 08:30,11,15.8,15.83,15.7,15.74,1446
20170301|2017-01-11 09:00,11,15.73,15.89,15.73,15.8,1276
20170301|2017-01-11 09:30,11,15.82,15.94,15.75,15.94,2446
20170301|2017-01-11 10:00,11,15.94,16.05,15.89,16.05,3323
20170301|2017-01-11 10:30,11,16.04,16.12,15.88,15.9,2706
20170301|2017-01-11 11:00,11,15.88,15.95,15.8,15.87,1235
20170301|2017-01-11 11:30,11,15.88,16.05,15.84,15.95,1955
20170301|2017-01-11 12:00,11,15.93,16,15.91,15.98,1481
20170301|2017-01-11 12:30,11,15.98,16,15.84,15.87,1070
20170301|2017-01-11 13:00,11,15.85,15.89,15.7,15.73,1659
20170301|2017-01-11 13:30,11,15.7,15.72,15.6,15.69,1984
20170301|2017-01-11 14:00,11,15.7,15.72,15.64,15.7,991
20170301|2017-01-11 14:30,11,15.67,15.68,15.58,15.64,1665
20170301|2017-01-11 15:00,11,15.62,15.65,15.6,15.6,1147
20170301|2017-01-11 15:30,12,15.64,15.65,15.55,15.55,144
20170301|2017-01-11 16:00,12,15.59,15.6,15.58,15.58,5
20170301|2017-01-11 16:30,12,15.6,15.64,15.6,15.64,18
20170301|2017-01-11 17:00,12,15.64,15.64,15.62,15.63,11
20170301|2017-01-11 17:30,12,15.65,15.65,15.6,15.6,23
20170301|2017-01-11 18:00,12,15.65,15.65,15.65,15.65,13
20170301|2017-01-11 18:30,12,15.67,15.67,15.65,15.65,7
20170301|2017-01-11 19:00,12,15.67,15.7,15.65,15.7,64
20170301|2017-01-11 19:30,12,15.65,15.65,15.65,15.65,3
20170301|2017-01-11 20:00,12,15.65,15.68,15.65,15.68,2
20170301|2017-01-11 21:00,12,15.65,15.66,15.65,15.66,16
20170301|2017-01-11 21:30,12,15.66,15.7,15.66,15.7,13
20170301|2017-01-11 22:00,12,15.74,15.81,15.73,15.8,214
20170301|2017-01-11 22:30,12,15.8,15.8,15.78,15.78,17
20170301|2017-01-11 23:00,12,15.78,15.78,15.78,15.78,3
20170301|2017-01-12 00:00,12,15.8,15.82,15.8,15.81,58
20170301|2017-01-12 00:30,12,15.85,15.85,15.79,15.79,17
20170301|2017-01-12 01:00,12,15.8,15.8,15.8,15.8,10
20170301|2017-01-12 01:30,12,15.8,15.83,15.8,15.82,17
20170301|2017-01-12 02:00,12,15.85,15.89,15.82,15.89,25
20170301|2017-01-12 02:30,12,15.85,15.92,15.83,15.92,301
20170301|2017-01-12 03:00,12,15.91,15.95,15.8,15.9,473
20170301|2017-01-12 03:30,12,15.85,15.89,15.82,15.82,36
20170301|2017-01-12 04:00,12,15.8,15.83,15.8,15.81,67
20170301|2017-01-12 04:30,12,15.83,15.83,15.8,15.81,60
20170301|2017-01-12 05:00,12,15.83,15.83,15.78,15.83,173
20170301|2017-01-12 05:30,12,15.76,15.8,15.75,15.75,133
20170301|2017-01-12 06:00,12,15.75,15.78,15.75,15.78,25
20170301|2017-01-12 06:30,12,15.78,15.78,15.7,15.73,102
20170301|2017-01-12 07:00,12,15.71,15.73,15.65,15.68,457
20170301|2017-01-12 07:30,12,15.68,15.73,15.63,15.65,216
20170301|2017-01-12 08:00,12,15.65,15.71,15.64,15.7,215
20170301|2017-01-12 08:30,12,15.7,15.97,15.7,15.92,3222
20170301|2017-01-12 09:00,12,15.92,16.22,15.88,16.03,3652
20170301|2017-01-12 09:30,12,16.05,16.08,15.95,16.04,2341
20170301|2017-01-12 10:00,12,16.05,16.14,15.93,15.97,2521
20170301|2017-01-12 10:30,12,15.95,16.05,15.9,15.98,2144
20170301|2017-01-12 11:00,12,15.98,15.98,15.75,15.83,4042
20170301|2017-01-12 11:30,12,15.8,15.83,15.72,15.79,2034
20170301|2017-01-12 12:00,12,15.79,15.85,15.75,15.77,1576
20170301|2017-01-12 12:30,12,15.77,15.8,15.63,15.68,1812
20170301|2017-01-12 13:00,12,15.69,15.75,15.65,15.72,975
20170301|2017-01-12 13:30,12,15.72,15.75,15.65,15.68,1308
20170301|2017-01-12 14:00,12,15.68,15.75,15.65,15.68,1195
20170301|2017-01-12 14:30,12,15.67,15.75,15.63,15.7,3479
20170301|2017-01-12 15:00,12,15.73,15.8,15.7,15.75,2419
20170301|2017-01-12 15:30,13,15.75,15.75,15.7,15.7,96
20170301|2017-01-12 16:00,13,15.72,15.72,15.72,15.72,6
20170301|2017-01-12 17:30,13,15.72,15.72,15.72,15.72,10
20170301|2017-01-12 19:30,13,15.75,15.75,15.75,15.75,1
20170301|2017-01-12 20:00,13,15.72,15.72,15.72,15.72,10
20170301|2017-01-12 22:00,13,15.7,15.72,15.7,15.72,6
20170301|2017-01-12 23:30,13,15.7,15.7,15.68,15.68,14
20170301|2017-01-13 02:00,13,15.7,15.7,15.65,15.68,139
20170301|2017-01-13 02:30,13,15.68,15.75,15.67,15.75,140
20170301|2017-01-13 03:00,13,15.77,15.77,15.77,15.77,1
20170301|2017-01-13 03:30,13,15.75,15.75,15.72,15.72,45
20170301|2017-01-13 04:30,13,15.73,15.73,15.6,15.64,285
20170301|2017-01-13 05:00,13,15.64,15.67,15.64,15.67,53
20170301|2017-01-13 05:30,13,15.65,15.69,15.65,15.69,37
20170301|2017-01-13 06:00,13,15.65,15.65,15.64,15.64,14
20170301|2017-01-13 06:30,13,15.63,15.65,15.63,15.63,36
20170301|2017-01-13 07:00,13,15.63,15.83,15.63,15.75,851
20170301|2017-01-13 07:30,13,15.75,15.75,15.68,15.69,175
20170301|2017-01-13 08:00,13,15.73,15.73,15.65,15.68,603
20170301|2017-01-13 08:30,13,15.67,15.7,15.55,15.59,5386
20170301|2017-01-13 09:00,13,15.58,15.65,15.55,15.59,2449
20170301|2017-01-13 09:30,13,15.57,15.65,15.55,15.61,2230
20170301|2017-01-13 10:00,13,15.63,15.65,15.55,15.6,3696
20170301|2017-01-13 10:30,13,15.6,15.6,15.55,15.57,2333
20170301|2017-01-13 11:00,13,15.57,15.65,15.5,15.62,3362
20170301|2017-01-13 11:30,13,15.63,15.65,15.58,15.62,1387
20170301|2017-01-13 12:00,13,15.63,15.7,15.6,15.7,770
20170301|2017-01-13 12:30,13,15.66,15.72,15.6,15.7,998
20170301|2017-01-13 13:00,13,15.72,15.88,15.7,15.87,1678
20170301|2017-01-13 13:30,13,15.85,15.9,15.75,15.83,1671
20170301|2017-01-13 14:00,13,15.83,15.85,15.75,15.78,1618
20170301|2017-01-13 14:30,13,15.78,15.83,15.73,15.77,2392
20170301|2017-01-13 15:00,13,15.77,15.85,15.7,15.72,1396
20170301|2017-01-15 17:00,16,15.75,15.86,15.75,15.85,111
20170301|2017-01-15 17:30,16,15.82,15.82,15.82,15.82,5
20170301|2017-01-15 18:00,16,15.83,15.83,15.82,15.82,16
20170301|2017-01-15 19:00,16,15.85,15.85,15.85,15.85,10
20170301|2017-01-15 19:30,16,15.87,15.87,15.87,15.87,1
20170301|2017-01-15 20:00,16,15.87,15.87,15.87,15.87,1
20170301|2017-01-15 21:30,16,15.85,15.85,15.8,15.83,15
20170301|2017-01-15 22:00,16,15.85,15.85,15.85,15.85,17
20170301|2017-01-15 23:00,16,15.85,15.85,15.83,15.85,16
20170301|2017-01-15 23:30,16,15.87,15.87,15.87,15.87,1
20170301|2017-01-16 00:30,16,15.87,15.87,15.85,15.85,3
20170301|2017-01-16 01:00,16,15.86,15.86,15.86,15.86,5
20170301|2017-01-16 01:30,16,15.85,15.87,15.75,15.82,278
20170301|2017-01-16 02:00,16,15.8,15.8,15.74,15.77,117
20170301|2017-01-16 02:30,16,15.75,15.77,15.73,15.75,91
20170301|2017-01-16 03:00,16,15.75,15.75,15.75,15.75,4
20170301|2017-01-16 03:30,16,15.75,15.75,15.72,15.72,20
20170301|2017-01-16 04:00,16,15.74,15.74,15.7,15.7,4
20170301|2017-01-16 04:30,16,15.75,15.75,15.75,15.75,15
20170301|2017-01-16 05:30,16,15.75,15.75,15.75,15.75,35
20170301|2017-01-16 06:00,16,15.75,15.75,15.75,15.75,2
20170301|2017-01-16 06:30,16,15.7,15.72,15.7,15.72,4
20170301|2017-01-16 07:00,16,15.72,15.75,15.72,15.72,50
20170301|2017-01-16 07:30,16,15.73,15.75,15.7,15.73,177
20170301|2017-01-16 08:00,16,15.73,15.78,15.7,15.75,163
20170301|2017-01-16 08:30,16,15.75,15.78,15.75,15.77,112
20170301|2017-01-16 09:00,16,15.78,15.78,15.75,15.78,67
20170301|2017-01-16 09:30,16,15.8,15.8,15.75,15.77,92
20170301|2017-01-16 10:00,16,15.8,15.83,15.75,15.78,264
20170301|2017-01-16 17:00,17,15.8,15.84,15.79,15.8,28
20170301|2017-01-16 17:30,17,15.8,15.8,15.8,15.8,1
20170301|2017-01-16 18:00,17,15.83,15.83,15.83,15.83,22
20170301|2017-01-16 20:00,17,15.82,15.82,15.82,15.82,2
20170301|2017-01-16 20:30,17,15.8,15.81,15.78,15.8,60
20170301|2017-01-16 21:00,17,15.79,15.79,15.79,15.79,1
20170301|2017-01-16 21:30,17,15.8,15.8,15.79,15.79,6
20170301|2017-01-16 22:30,17,15.8,15.8,15.8,15.8,2
20170301|2017-01-16 23:00,17,15.81,15.82,15.8,15.8,45
20170301|2017-01-16 23:30,17,15.81,15.87,15.81,15.87,93
20170301|2017-01-17 00:00,17,15.8,15.93,15.8,15.92,131
20170301|2017-01-17 01:00,17,15.92,15.92,15.92,15.92,9
20170301|2017-01-17 01:30,17,15.92,15.92,15.8,15.85,304
20170301|2017-01-17 02:00,17,15.87,15.92,15.86,15.9,46
20170301|2017-01-17 02:30,17,15.95,15.99,15.93,15.97,264
20170301|2017-01-17 03:00,17,15.99,16.03,15.97,16,206
20170301|2017-01-17 03:30,17,16.03,16.05,16.02,16.05,47
20170301|2017-01-17 04:00,17,16.05,16.1,16.03,16.1,202
20170301|2017-01-17 04:30,17,16.1,16.13,16.06,16.12,226
20170301|2017-01-17 05:00,17,16.1,16.13,16.1,16.1,25
20170301|2017-01-17 05:30,17,16.09,16.2,16.09,16.13,346
20170301|2017-01-17 06:00,17,16.12,16.12,15.95,15.98,403
20170301|2017-01-17 06:30,17,15.98,16.03,15.9,15.93,366
20170301|2017-01-17 07:00,17,15.93,16,15.92,15.92,154
20170301|2017-01-17 07:30,17,15.9,15.97,15.89,15.94,320
20170301|2017-01-17 08:00,17,15.94,16,15.9,15.97,1420
20170301|2017-01-17 08:30,17,15.97,16.03,15.9,15.98,3982
20170301|2017-01-17 09:00,17,15.98,15.98,15.75,15.82,3356
20170301|2017-01-17 09:30,17,15.82,15.93,15.8,15.88,3334
20170301|2017-01-17 10:00,17,15.88,16,15.85,15.92,4164
20170301|2017-01-17 10:30,17,15.92,15.95,15.8,15.88,1302
20170301|2017-01-17 11:00,17,15.85,15.95,15.8,15.84,1696
20170301|2017-01-17 11:30,17,15.84,15.89,15.8,15.83,1128
20170301|2017-01-17 12:00,17,15.8,15.85,15.8,15.83,1066
20170301|2017-01-17 12:30,17,15.82,15.85,15.75,15.75,2073
20170301|2017-01-17 13:00,17,15.78,15.9,15.75,15.87,2730
20170301|2017-01-17 13:30,17,15.88,15.94,15.85,15.87,2365
20170301|2017-01-17 14:00,17,15.88,15.95,15.8,15.82,3650
20170301|2017-01-17 14:30,17,15.82,15.85,15.75,15.75,2946
20170301|2017-01-17 15:00,17,15.79,15.8,15.7,15.73,2982
20170301|2017-01-17 15:30,18,15.7,15.78,15.7,15.75,1139
20170301|2017-01-17 16:00,18,15.73,15.75,15.7,15.7,102
20170301|2017-01-17 16:30,18,15.7,15.7,15.7,15.7,2
20170301|2017-01-17 17:00,18,15.7,15.7,15.7,15.7,3
20170301|2017-01-17 17:30,18,15.7,15.7,15.69,15.7,31
20170301|2017-01-17 18:00,18,15.68,15.71,15.68,15.71,35
20170301|2017-01-17 18:30,18,15.7,15.72,15.66,15.67,43
20170301|2017-01-17 19:30,18,15.65,15.65,15.65,15.65,7
20170301|2017-01-17 20:00,18,15.65,15.65,15.65,15.65,2
20170301|2017-01-17 21:00,18,15.7,15.7,15.7,15.7,6
20170301|2017-01-17 21:30,18,15.68,15.68,15.68,15.68,2
20170301|2017-01-17 23:00,18,15.65,15.65,15.59,15.6,117
20170301|2017-01-17 23:30,18,15.6,15.64,15.6,15.64,6
20170301|2017-01-18 00:00,18,15.6,15.65,15.6,15.65,12
20170301|2017-01-18 00:30,18,15.64,15.64,15.64,15.64,1
20170301|2017-01-18 01:30,18,15.65,15.7,15.63,15.68,42
20170301|2017-01-18 02:00,18,15.7,15.76,15.7,15.76,86
20170301|2017-01-18 02:30,18,15.75,15.77,15.72,15.72,217
20170301|2017-01-18 03:00,18,15.72,15.75,15.7,15.74,106
20170301|2017-01-18 03:30,18,15.72,15.75,15.7,15.7,9
20170301|2017-01-18 04:00,18,15.72,15.72,15.69,15.69,197
20170301|2017-01-18 04:30,18,15.69,15.7,15.68,15.68,26
20170301|2017-01-18 05:00,18,15.68,15.68,15.65,15.65,12
20170301|2017-01-18 05:30,18,15.68,15.69,15.67,15.68,48
20170301|2017-01-18 06:00,18,15.7,15.7,15.67,15.68,364
20170301|2017-01-18 06:30,18,15.68,15.68,15.62,15.65,207
20170301|2017-01-18 07:00,18,15.6,15.64,15.58,15.6,367
20170301|2017-01-18 07:30,18,15.6,15.65,15.58,15.63,560
20170301|2017-01-18 08:00,18,15.63,15.73,15.6,15.7,1173
20170301|2017-01-18 08:30,18,15.7,15.8,15.65,15.72,5967
20170301|2017-01-18 09:00,18,15.7,15.7,15.45,15.51,9065
20170301|2017-01-18 09:30,18,15.52,15.6,15.4,15.54,5902
20170301|2017-01-18 10:00,18,15.53,15.6,15.5,15.55,2930
20170301|2017-01-18 10:30,18,15.54,15.65,15.5,15.62,4854
20170301|2017-01-18 11:00,18,15.6,15.65,15.5,15.56,1742
20170301|2017-01-18 11:30,18,15.57,15.62,15.5,15.57,2493
20170301|2017-01-18 12:00,18,15.57,15.65,15.55,15.62,1731
20170301|2017-01-18 12:30,18,15.61,15.65,15.5,15.53,1938
20170301|2017-01-18 13:00,18,15.53,15.55,15.45,15.51,3425
20170301|2017-01-18 13:30,18,15.51,15.55,15.45,15.48,1976
20170301|2017-01-18 14:00,18,15.48,15.6,15.45,15.53,2812
20170301|2017-01-18 14:30,18,15.55,15.62,15.48,15.55,4531
20170301|2017-01-18 15:00,18,15.57,15.7,15.55,15.61,6047
20170301|2017-01-18 15:30,19,15.6,15.65,15.55,15.65,1096
20170301|2017-01-18 16:00,19,15.6,15.6,15.6,15.6,2
20170301|2017-01-18 16:30,19,15.61,15.65,15.59,15.6,339
20170301|2017-01-18 17:00,19,15.6,15.6,15.58,15.58,114
20170301|2017-01-18 17:30,19,15.6,15.6,15.55,15.56,36
20170301|2017-01-18 18:00,19,15.59,15.59,15.55,15.57,46
20170301|2017-01-18 18:30,19,15.6,15.6,15.52,15.55,143
20170301|2017-01-18 19:00,19,15.6,15.6,15.57,15.6,9
20170301|2017-01-18 19:30,19,15.55,15.57,15.55,15.57,26
20170301|2017-01-18 20:00,19,15.56,15.56,15.55,15.55,5
20170301|2017-01-18 20:30,19,15.55,15.55,15.55,15.55,1
20170301|2017-01-18 21:00,19,15.55,15.55,15.55,15.55,30
20170301|2017-01-18 21:30,19,15.57,15.6,15.55,15.57,7
20170301|2017-01-18 22:00,19,15.55,15.6,15.55,15.59,3
20170301|2017-01-18 22:30,19,15.58,15.58,15.58,15.58,3
20170301|2017-01-18 23:00,19,15.6,15.6,15.55,15.55,5
20170301|2017-01-18 23:30,19,15.6,15.6,15.57,15.58,17
20170301|2017-01-19 00:30,19,15.55,15.55,15.55,15.55,1
20170301|2017-01-19 01:00,19,15.6,15.6,15.57,15.57,17
20170301|2017-01-19 01:30,19,15.55,15.55,15.52,15.55,52
20170301|2017-01-19 02:00,19,15.55,15.57,15.53,15.54,159
20170301|2017-01-19 02:30,19,15.55,15.57,15.55,15.56,42
20170301|2017-01-19 03:00,19,15.59,15.59,15.57,15.57,77
20170301|2017-01-19 03:30,19,15.57,15.6,15.55,15.6,272
20170301|2017-01-19 04:00,19,15.6,15.62,15.55,15.59,452
20170301|2017-01-19 04:30,19,15.59,15.62,15.58,15.6,148
20170301|2017-01-19 05:00,19,15.57,15.58,15.57,15.57,29
20170301|2017-01-19 05:30,19,15.57,15.58,15.55,15.57,60
20170301|2017-01-19 06:00,19,15.58,15.58,15.53,15.53,98
20170301|2017-01-19 06:30,19,15.5,15.6,15.5,15.5,63
20170301|2017-01-19 07:00,19,15.55,15.58,15.5,15.55,290
20170301|2017-01-19 07:30,19,15.52,15.55,15.45,15.55,216
20170301|2017-01-19 08:00,19,15.52,15.55,15.45,15.52,550
20170301|2017-01-19 08:30,19,15.52,15.6,15.45,15.53,4001
20170301|2017-01-19 09:00,19,15.54,15.7,15.54,15.63,4478
20170301|2017-01-19 09:30,19,15.65,15.65,15.55,15.58,2182
20170301|2017-01-19 10:00,19,15.58,15.65,15.55,15.55,2336
20170301|2017-01-19 10:30,19,15.56,15.58,15.45,15.5,2080
20170301|2017-01-19 11:00,19,15.51,15.63,15.45,15.54,2990
20170301|2017-01-19 11:30,19,15.54,15.6,15.53,15.58,738
20170301|2017-01-19 12:00,19,15.58,15.65,15.53,15.62,901
20170301|2017-01-19 12:30,19,15.61,15.65,15.55,15.63,1309
20170301|2017-01-19 13:00,19,15.62,15.81,15.6,15.68,3182
20170301|2017-01-19 13:30,19,15.68,15.8,15.65,15.71,2526
20170301|2017-01-19 14:00,19,15.72,15.76,15.6,15.63,2753
20170301|2017-01-19 14:30,19,15.6,15.7,15.55,15.63,6216
20170301|2017-01-19 15:00,19,15.63,15.65,15.5,15.55,6438
20170301|2017-01-19 15:30,20,15.58,15.6,15.55,15.6,262
20170301|2017-01-19 16:00,20,15.6,15.6,15.6,15.6,5
20170301|2017-01-19 16:30,20,15.6,15.6,15.57,15.6,51
20170301|2017-01-19 17:00,20,15.55,15.6,15.55,15.55,70
20170301|2017-01-19 18:00,20,15.55,15.57,15.51,15.53,217
20170301|2017-01-19 18:30,20,15.55,15.55,15.55,15.55,30
20170301|2017-01-19 19:00,20,15.55,15.55,15.54,15.54,8
20170301|2017-01-19 19:30,20,15.55,15.55,15.52,15.52,55
20170301|2017-01-19 20:00,20,15.52,15.54,15.52,15.54,21
20170301|2017-01-19 21:30,20,15.53,15.55,15.53,15.53,108
20170301|2017-01-19 22:00,20,15.53,15.55,15.52,15.55,12
20170301|2017-01-19 22:30,20,15.5,15.52,15.5,15.52,3
20170301|2017-01-19 23:00,20,15.55,15.55,15.55,15.55,1
20170301|2017-01-19 23:30,20,15.55,15.55,15.48,15.48,57
20170301|2017-01-20 00:00,20,15.5,15.5,15.48,15.5,43
20170301|2017-01-20 00:30,20,15.5,15.5,15.49,15.5,27
20170301|2017-01-20 01:00,20,15.52,15.53,15.5,15.5,17
20170301|2017-01-20 01:30,20,15.49,15.49,15.49,15.49,9
20170301|2017-01-20 02:00,20,15.49,15.49,15.48,15.48,4
20170301|2017-01-20 02:30,20,15.49,15.52,15.4,15.5,567
20170301|2017-01-20 03:00,20,15.49,15.5,15.47,15.5,69
20170301|2017-01-20 03:30,20,15.48,15.53,15.48,15.52,188
20170301|2017-01-20 04:00,20,15.51,15.52,15.48,15.48,61
20170301|2017-01-20 04:30,20,15.48,15.5,15.45,15.5,178
20170301|2017-01-20 05:00,20,15.47,15.48,15.45,15.47,22
20170301|2017-01-20 05:30,20,15.48,15.5,15.45,15.5,48
20170301|2017-01-20 06:00,20,15.5,15.5,15.5,15.5,18
20170301|2017-01-20 06:30,20,15.5,15.53,15.49,15.53,125
20170301|2017-01-20 07:00,20,15.5,15.54,15.5,15.52,62
20170301|2017-01-20 07:30,20,15.52,15.53,15.5,15.53,272
20170301|2017-01-20 08:00,20,15.5,15.55,15.45,15.5,509
20170301|2017-01-20 08:30,20,15.49,15.55,15.38,15.44,3813
20170301|2017-01-20 09:00,20,15.44,15.53,15.4,15.45,3585
20170301|2017-01-20 09:30,20,15.5,15.5,15.32,15.33,2969
20170301|2017-01-20 10:00,20,15.33,15.38,15.23,15.33,3984
20170301|2017-01-20 10:30,20,15.3,15.37,15.25,15.29,2430
20170301|2017-01-20 11:00,20,15.29,15.45,15.25,15.35,5211
20170301|2017-01-20 11:30,20,15.33,15.45,15.28,15.34,4704
20170301|2017-01-20 12:00,20,15.33,15.37,15.25,15.28,1417
20170301|2017-01-20 12:30,20,15.29,15.35,15.26,15.33,1597
20170301|2017-01-20 13:00,20,15.29,15.35,15.27,15.28,994
20170301|2017-01-20 13:30,20,15.3,15.3,15.2,15.25,1384
20170301|2017-01-20 14:00,20,15.25,15.27,15.12,15.23,4821
20170301|2017-01-20 14:30,20,15.23,15.25,15.15,15.15,6388
20170301|2017-01-20 15:00,20,15.17,15.25,15.1,15.23,7015
20170301|2017-01-22 17:00,23,15.2,15.29,15.18,15.25,329
20170301|2017-01-22 17:30,23,15.28,15.35,15.28,15.35,91
20170301|2017-01-22 18:00,23,15.33,15.35,15.3,15.33,50
20170301|2017-01-22 18:30,23,15.33,15.35,15.32,15.32,9
20170301|2017-01-22 19:00,23,15.3,15.33,15.27,15.27,62
20170301|2017-01-22 19:30,23,15.27,15.3,15.24,15.27,92
20170301|2017-01-22 20:00,23,15.29,15.29,15.27,15.27,3
20170301|2017-01-22 20:30,23,15.3,15.3,15.27,15.27,11
20170301|2017-01-22 21:30,23,15.28,15.28,15.28,15.28,1
20170301|2017-01-22 22:00,23,15.27,15.28,15.27,15.28,3
20170301|2017-01-22 23:00,23,15.26,15.28,15.26,15.26,3
20170301|2017-01-22 23:30,23,15.26,15.28,15.26,15.27,10
20170301|2017-01-23 00:00,23,15.3,15.3,15.3,15.3,35
20170301|2017-01-23 00:30,23,15.3,15.3,15.27,15.29,25
20170301|2017-01-23 01:00,23,15.3,15.3,15.25,15.25,28
20170301|2017-01-23 01:30,23,15.27,15.27,15.27,15.27,7
20170301|2017-01-23 02:00,23,15.27,15.37,15.27,15.3,136
20170301|2017-01-23 02:30,23,15.3,15.3,15.28,15.29,23
20170301|2017-01-23 03:00,23,15.25,15.3,15.25,15.26,28
20170301|2017-01-23 03:30,23,15.25,15.27,15.2,15.25,81
20170301|2017-01-23 04:00,23,15.23,15.28,15.23,15.26,158
20170301|2017-01-23 04:30,23,15.28,15.28,15.25,15.26,72
20170301|2017-01-23 05:00,23,15.25,15.26,15.2,15.22,151
20170301|2017-01-23 05:30,23,15.25,15.25,15.22,15.25,44
20170301|2017-01-23 06:00,23,15.3,15.3,15.2,15.22,109
20170301|2017-01-23 06:30,23,15.22,15.27,15.22,15.27,46
20170301|2017-01-23 07:00,23,15.25,15.25,15.2,15.24,256
20170301|2017-01-23 07:30,23,15.2,15.28,15.2,15.24,483
20170301|2017-01-23 08:00,23,15.23,15.28,15.15,15.17,535
20170301|2017-01-23 08:30,23,15.2,15.2,15.05,15.12,4476
20170301|2017-01-23 09:00,23,15.12,15.16,15.08,15.15,3954
20170301|2017-01-23 09:30,23,15.15,15.3,15.12,15.25,4078
20170301|2017-01-23 10:00,23,15.22,15.3,15.15,15.23,2833
20170301|2017-01-23 10:30,23,15.23,15.45,15.21,15.35,4429
20170301|2017-01-23 11:00,23,15.36,15.4,15.25,15.27,1905
20170301|2017-01-23 11:30,23,15.28,15.3,15.15,15.19,2552
20170301|2017-01-23 12:00,23,15.19,15.2,15.13,15.17,2002
20170301|2017-01-23 12:30,23,15.18,15.2,15.05,15.18,2166
20170301|2017-01-23 13:00,23,15.2,15.25,15.1,15.18,2213
20170301|2017-01-23 13:30,23,15.2,15.2,15.09,15.1,2350
20170301|2017-01-23 14:00,23,15.1,15.15,15.05,15.12,2429
20170301|2017-01-23 14:30,23,15.1,15.13,15,15.02,3831
20170301|2017-01-23 15:00,23,15,15.05,14.9,14.95,7128
20170301|2017-01-23 15:30,24,14.95,15,14.95,14.95,450
20170301|2017-01-23 16:00,24,14.98,15,14.97,14.98,65
20170301|2017-01-23 16:30,24,15,15,14.94,14.95,114
20170301|2017-01-23 17:00,24,14.94,14.95,14.93,14.95,98
20170301|2017-01-23 17:30,24,14.95,14.98,14.95,14.95,43
20170301|2017-01-23 18:00,24,14.95,14.98,14.92,14.93,124
20170301|2017-01-23 18:30,24,14.95,14.95,14.9,14.93,14
20170301|2017-01-23 19:00,24,14.93,14.93,14.93,14.93,2
20170301|2017-01-23 19:30,24,14.93,14.93,14.92,14.92,2
20170301|2017-01-23 20:00,24,14.92,14.93,14.92,14.93,2
20170301|2017-01-23 21:00,24,14.95,14.95,14.95,14.95,2
20170301|2017-01-23 21:30,24,14.9,14.95,14.9,14.95,9
20170301|2017-01-23 22:30,24,14.95,14.95,14.95,14.95,149
20170301|2017-01-23 23:00,24,14.95,14.97,14.95,14.95,17
20170301|2017-01-23 23:30,24,14.95,14.97,14.93,14.95,23
20170301|2017-01-24 00:00,24,14.95,14.98,14.95,14.95,23
20170301|2017-01-24 01:00,24,14.95,14.95,14.95,14.95,35
20170301|2017-01-24 01:30,24,14.97,14.97,14.95,14.95,10
20170301|2017-01-24 02:00,24,14.95,15,14.9,14.9,158
20170301|2017-01-24 02:30,24,14.95,14.97,14.92,14.97,131
20170301|2017-01-24 03:00,24,15,15,14.95,15,574
20170301|2017-01-24 03:30,24,14.95,14.96,14.93,14.94,113
20170301|2017-01-24 04:00,24,14.91,14.92,14.9,14.92,46
20170301|2017-01-24 04:30,24,14.92,14.92,14.92,14.92,12
20170301|2017-01-24 05:00,24,14.92,14.92,14.92,14.92,32
20170301|2017-01-24 05:30,24,14.95,14.95,14.91,14.92,57
20170301|2017-01-24 06:00,24,14.9,14.92,14.9,14.92,2
20170301|2017-01-24 06:30,24,14.92,14.95,14.9,14.91,7
20170301|2017-01-24 07:00,24,14.92,14.94,14.9,14.9,141
20170301|2017-01-24 07:30,24,14.9,14.94,14.88,14.88,521
20170301|2017-01-24 08:00,24,14.88,14.9,14.83,14.83,337
20170301|2017-01-24 08:30,24,14.83,14.88,14.72,14.76,5636
20170301|2017-01-24 09:00,24,14.76,14.8,14.7,14.78,4693
20170301|2017-01-24 09:30,24,14.77,14.8,14.7,14.72,3351
20170301|2017-01-24 10:00,24,14.73,14.75,14.65,14.67,3541
20170301|2017-01-24 10:30,24,14.69,14.7,14.57,14.6,3176
20170301|2017-01-24 11:00,24,14.55,14.6,14.5,14.52,2995
20170301|2017-01-24 11:30,24,14.53,14.55,14.47,14.5,4935
20170301|2017-01-24 12:00,24,14.5,14.55,14.42,14.49,3464
20170301|2017-01-24 12:30,24,14.49,14.55,14.45,14.53,2041
20170301|2017-01-24 13:00,24,14.53,14.6,14.5,14.57,3303
20170301|2017-01-24 13:30,24,14.58,14.6,14.45,14.48,4166
20170301|2017-01-24 14:00,24,14.48,14.48,14.35,14.41,6264
20170301|2017-01-24 14:30,24,14.43,14.45,14.3,14.4,5437
20170301|2017-01-24 15:00,24,14.4,14.4,14.25,14.38,7681
20170301|2017-01-24 15:30,25,14.35,14.35,14.25,14.3,950
20170301|2017-01-24 16:00,25,14.31,14.31,14.31,14.31,13
20170301|2017-01-24 16:30,25,14.32,14.35,14.31,14.35,17
20170301|2017-01-24 17:00,25,14.35,14.35,14.32,14.32,31
20170301|2017-01-24 17:30,25,14.3,14.3,14.3,14.3,57
20170301|2017-01-24 18:00,25,14.32,14.32,14.3,14.3,57
20170301|2017-01-24 18:30,25,14.3,14.32,14.29,14.29,240
20170301|2017-01-24 19:00,25,14.3,14.31,14.29,14.29,86
20170301|2017-01-24 20:00,25,14.27,14.3,14.27,14.3,3
20170301|2017-01-24 20:30,25,14.27,14.29,14.27,14.29,18
20170301|2017-01-24 21:00,25,14.27,14.27,14.27,14.27,2
20170301|2017-01-24 21:30,25,14.3,14.3,14.27,14.28,10
20170301|2017-01-24 22:00,25,14.29,14.3,14.29,14.29,5
20170301|2017-01-24 22:30,25,14.29,14.29,14.28,14.28,6
20170301|2017-01-24 23:00,25,14.3,14.3,14.27,14.27,5
20170301|2017-01-24 23:30,25,14.27,14.27,14.25,14.27,8
20170301|2017-01-25 00:00,25,14.25,14.3,14.25,14.3,18
20170301|2017-01-25 00:30,25,14.3,14.3,14.3,14.3,1
20170301|2017-01-25 01:00,25,14.25,14.25,14.25,14.25,15
20170301|2017-01-25 01:30,25,14.25,14.27,14.25,14.25,15
20170301|2017-01-25 02:00,25,14.25,14.27,14.22,14.23,294
20170301|2017-01-25 02:30,25,14.21,14.24,14.2,14.21,186
20170301|2017-01-25 03:00,25,14.2,14.25,14.2,14.2,56
20170301|2017-01-25 03:30,25,14.22,14.25,14.22,14.25,65
20170301|2017-01-25 04:00,25,14.25,14.25,14.2,14.24,152
20170301|2017-01-25 04:30,25,14.25,14.25,14.25,14.25,4
20170301|2017-01-25 05:00,25,14.25,14.25,14.23,14.23,60
20170301|2017-01-25 05:30,25,14.23,14.25,14.23,14.25,12
20170301|2017-01-25 06:00,25,14.25,14.25,14.2,14.23,56
20170301|2017-01-25 06:30,25,14.22,14.23,14.2,14.22,115
20170301|2017-01-25 07:00,25,14.2,14.25,14.15,14.19,1032
20170301|2017-01-25 07:30,25,14.15,14.25,14.15,14.25,569
20170301|2017-01-25 08:00,25,14.22,14.25,14.15,14.18,754
20170301|2017-01-25 08:30,25,14.18,14.25,14.1,14.17,5981
20170301|2017-01-25 09:00,25,14.19,14.25,14.15,14.23,1884
20170301|2017-01-25 09:30,25,14.2,14.25,14.18,14.21,2826
20170301|2017-01-25 10:00,25,14.21,14.25,14.15,14.15,5303
20170301|2017-01-25 10:30,25,14.18,14.2,14.1,14.1,2756
20170301|2017-01-25 11:00,25,14.14,14.15,14.1,14.1,1453
20170301|2017-01-25 11:30,25,14.14,14.2,14.1,14.17,1563
20170301|2017-01-25 12:00,25,14.17,14.2,14.1,14.13,847
20170301|2017-01-25 12:30,25,14.12,14.2,14.1,14.12,1090
20170301|2017-01-25 13:00,25,14.12,14.15,14.05,14.08,2257
20170301|2017-01-25 13:30,25,14.08,14.15,14.05,14.1,1984
20170301|2017-01-25 14:00,25,14.11,14.15,14.1,14.12,1756
20170301|2017-01-25 14:30,25,14.12,14.15,14.05,14.1,2967
20170301|2017-01-25 15:00,25,14.12,14.2,14.1,14.16,3851
20170301|2017-01-25 15:30,26,14.15,14.15,14.1,14.14,676
20170301|2017-01-25 16:00,26,14.14,14.14,14.1,14.14,52
20170301|2017-01-25 16:30,26,14.14,14.14,14.11,14.12,58
20170301|2017-01-25 17:00,26,14.12,14.14,14.1,14.14,82
20170301|2017-01-25 17:30,26,14.14,14.14,14.12,14.13,10
20170301|2017-01-25 18:00,26,14.12,14.15,14.1,14.12,88
20170301|2017-01-25 18:30,26,14.12,14.14,14.12,14.14,18
20170301|2017-01-25 19:00,26,14.1,14.15,14.1,14.12,9
20170301|2017-01-25 19:30,26,14.1,14.12,14.1,14.12,4
20170301|2017-01-25 20:00,26,14.11,14.12,14.08,14.08,228
20170301|2017-01-25 20:30,26,14.07,14.07,14.07,14.07,10
20170301|2017-01-25 21:00,26,14.1,14.1,14.1,14.1,8
20170301|2017-01-25 21:30,26,14.08,14.09,14.08,14.09,13
20170301|2017-01-25 22:00,26,14.08,14.08,14.07,14.08,5
20170301|2017-01-25 22:30,26,14.08,14.1,14.08,14.1,2
20170301|2017-01-25 23:00,26,14.07,14.08,14.07,14.07,4
20170301|2017-01-25 23:30,26,14.07,14.08,14.05,14.08,13
20170301|2017-01-26 00:00,26,14.08,14.08,14.08,14.08,2
20170301|2017-01-26 00:30,26,14.05,14.08,14.05,14.08,18
20170301|2017-01-26 01:00,26,14.05,14.1,14.05,14.1,179
20170301|2017-01-26 01:30,26,14.1,14.1,14.1,14.1,7
20170301|2017-01-26 02:00,26,14.1,14.1,14.05,14.05,66
20170301|2017-01-26 02:30,26,14.06,14.08,14.06,14.08,13
20170301|2017-01-26 03:00,26,14.08,14.1,14.08,14.1,56
20170301|2017-01-26 03:30,26,14.08,14.08,14.03,14.05,185
20170301|2017-01-26 04:00,26,14.05,14.1,14,14.07,323
20170301|2017-01-26 04:30,26,14.1,14.15,14.08,14.09,100
20170301|2017-01-26 05:00,26,14.1,14.1,14.07,14.09,91
20170301|2017-01-26 05:30,26,14.07,14.1,14.07,14.1,13
20170301|2017-01-26 06:00,26,14.1,14.11,14.05,14.1,57
20170301|2017-01-26 06:30,26,14.1,14.15,14.1,14.13,343
20170301|2017-01-26 07:00,26,14.15,14.22,14.14,14.15,676
20170301|2017-01-26 07:30,26,14.15,14.2,14.1,14.14,560
20170301|2017-01-26 08:00,26,14.14,14.2,14.1,14.15,433
20170301|2017-01-26 08:30,26,14.15,14.25,14.11,14.23,6491
20170301|2017-01-26 09:00,26,14.25,14.28,14.15,14.22,2958
20170301|2017-01-26 09:30,26,14.23,14.25,14.15,14.22,3157
20170301|2017-01-26 10:00,26,14.23,14.32,14.2,14.29,4061
20170301|2017-01-26 10:30,26,14.25,14.29,14.2,14.28,1609
20170301|2017-01-26 11:00,26,14.25,14.3,14.23,14.28,1384
20170301|2017-01-26 11:30,26,14.28,14.3,14.2,14.27,1157
20170301|2017-01-26 12:00,26,14.27,14.3,14.25,14.25,863
20170301|2017-01-26 12:30,26,14.28,14.3,14.23,14.23,1608
20170301|2017-01-26 13:00,26,14.2,14.24,14.1,14.15,2194
20170301|2017-01-26 13:30,26,14.13,14.15,14.05,14.05,1764
20170301|2017-01-26 14:00,26,14.07,14.15,14.05,14.12,2480
20170301|2017-01-26 14:30,26,14.14,14.23,14.1,14.17,3565
20170301|2017-01-26 15:00,26,14.2,14.21,14.1,14.14,3314
20170301|2017-01-26 15:30,27,14.15,14.17,14.1,14.1,343
20170301|2017-01-26 16:00,27,14.13,14.13,14.09,14.11,399
20170301|2017-01-26 16:30,27,14.1,14.13,14.07,14.13,139
20170301|2017-01-26 17:00,27,14.12,14.15,14.12,14.14,122
20170301|2017-01-26 17:30,27,14.14,14.14,14.12,14.14,22
20170301|2017-01-26 18:00,27,14.14,14.15,14.11,14.14,70
20170301|2017-01-26 18:30,27,14.15,14.15,14.14,14.15,32
20170301|2017-01-26 19:00,27,14.15,14.15,14.15,14.15,1
20170301|2017-01-26 19:30,27,14.15,14.16,14.15,14.15,85
20170301|2017-01-26 20:00,27,14.15,14.15,14.15,14.15,13
20170301|2017-01-26 20:30,27,14.15,14.15,14.15,14.15,1
20170301|2017-01-26 21:00,27,14.15,14.15,14.15,14.15,2
20170301|2017-01-26 21:30,27,14.15,14.15,14.13,14.13,5
20170301|2017-01-26 22:00,27,14.15,14.15,14.13,14.13,10
20170301|2017-01-26 22:30,27,14.13,14.15,14.13,14.13,17
20170301|2017-01-26 23:00,27,14.15,14.16,14.13,14.15,36
20170301|2017-01-26 23:30,27,14.15,14.2,14.13,14.16,66
20170301|2017-01-27 00:00,27,14.16,14.2,14.13,14.13,8
20170301|2017-01-27 01:00,27,14.1,14.14,14.09,14.14,77
20170301|2017-01-27 01:30,27,14.1,14.1,14.05,14.09,182
20170301|2017-01-27 02:00,27,14.09,14.14,14.07,14.14,222
20170301|2017-01-27 02:30,27,14.14,14.15,14.12,14.15,63
20170301|2017-01-27 03:00,27,14.15,14.2,14.14,14.2,174
20170301|2017-01-27 03:30,27,14.17,14.25,14.15,14.2,450
20170301|2017-01-27 04:00,27,14.2,14.22,14.15,14.15,79
20170301|2017-01-27 04:30,27,14.2,14.2,14.2,14.2,22
20170301|2017-01-27 05:00,27,14.2,14.25,14.18,14.2,156
20170301|2017-01-27 05:30,27,14.2,14.22,14.2,14.2,81
20170301|2017-01-27 06:00,27,14.25,14.25,14.2,14.2,256
20170301|2017-01-27 06:30,27,14.2,14.22,14.17,14.19,181
20170301|2017-01-27 07:00,27,14.15,14.2,14.15,14.2,61
20170301|2017-01-27 07:30,27,14.19,14.2,14.15,14.17,183
20170301|2017-01-27 08:00,27,14.17,14.25,14.15,14.16,710
20170301|2017-01-27 08:30,27,14.15,14.3,14.1,14.23,4117
20170301|2017-01-27 09:00,27,14.25,14.3,14.2,14.2,2827
20170301|2017-01-27 09:30,27,14.23,14.24,14.1,14.2,4420
20170301|2017-01-27 10:00,27,14.2,14.25,14.1,14.15,3238
20170301|2017-01-27 10:30,27,14.13,14.23,14.05,14.1,9071
20170301|2017-01-27 11:00,27,14.09,14.11,14,14.1,3798
20170301|2017-01-27 11:30,27,14.1,14.1,14.05,14.05,1260
20170301|2017-01-27 12:00,27,14.08,14.15,14.05,14.13,2241
20170301|2017-01-27 12:30,27,14.13,14.15,14.05,14.13,2300
20170301|2017-01-27 13:00,27,14.15,14.2,14.1,14.1,2730
20170301|2017-01-27 13:30,27,14.12,14.15,14.1,14.12,865
20170301|2017-01-27 14:00,27,14.15,14.2,14.1,14.18,2362
20170301|2017-01-27 14:30,27,14.18,14.2,14.05,14.1,4056
20170301|2017-01-27 15:00,27,14.11,14.15,14.05,14.12,2302
20170301|2017-01-29 17:00,30,14.5,14.5,14.23,14.33,487
20170301|2017-01-29 17:30,30,14.35,14.35,14.33,14.35,23
20170301|2017-01-29 18:00,30,14.35,14.35,14.25,14.34,218
20170301|2017-01-29 18:30,30,14.28,14.3,14.28,14.3,38
20170301|2017-01-29 19:00,30,14.3,14.35,14.28,14.35,25
20170301|2017-01-29 19:30,30,14.33,14.35,14.3,14.32,50
20170301|2017-01-29 20:00,30,14.3,14.35,14.3,14.35,29
20170301|2017-01-29 20:30,30,14.33,14.33,14.33,14.33,11
20170301|2017-01-29 21:00,30,14.3,14.3,14.28,14.28,43
20170301|2017-01-29 21:30,30,14.3,14.35,14.28,14.3,272
20170301|2017-01-29 22:00,30,14.28,14.3,14.28,14.3,50
20170301|2017-01-29 23:30,30,14.27,14.27,14.26,14.26,9
20170301|2017-01-30 00:00,30,14.25,14.26,14.25,14.25,26
20170301|2017-01-30 00:30,30,14.3,14.3,14.3,14.3,1
20170301|2017-01-30 01:00,30,14.28,14.28,14.28,14.28,9
20170301|2017-01-30 01:30,30,14.26,14.3,14.26,14.28,65
20170301|2017-01-30 02:00,30,14.27,14.34,14.25,14.32,460
20170301|2017-01-30 02:30,30,14.32,14.35,14.29,14.33,358
20170301|2017-01-30 03:00,30,14.32,14.33,14.3,14.3,44
20170301|2017-01-30 03:30,30,14.3,14.33,14.3,14.3,142
20170301|2017-01-30 04:00,30,14.33,14.34,14.3,14.3,96
20170301|2017-01-30 04:30,30,14.33,14.4,14.3,14.4,653
20170301|2017-01-30 05:00,30,14.39,14.39,14.35,14.36,242
20170301|2017-01-30 05:30,30,14.36,14.4,14.35,14.37,164
20170301|2017-01-30 06:00,30,14.38,14.38,14.3,14.33,302
20170301|2017-01-30 06:30,30,14.3,14.39,14.3,14.34,716
20170301|2017-01-30 07:00,30,14.34,14.45,14.3,14.35,1029
20170301|2017-01-30 07:30,30,14.4,14.43,14.35,14.38,389
20170301|2017-01-30 08:00,30,14.38,14.39,14.3,14.36,894
20170301|2017-01-30 08:30,30,14.35,14.78,14.35,14.58,14702
20170301|2017-01-30 09:00,30,14.6,14.8,14.53,14.65,6230
20170301|2017-01-30 09:30,30,14.68,14.9,14.65,14.84,6373
20170301|2017-01-30 10:00,30,14.84,14.86,14.63,14.77,5342
20170301|2017-01-30 10:30,30,14.77,14.78,14.6,14.62,3073
20170301|2017-01-30 11:00,30,14.63,14.69,14.6,14.64,2422
20170301|2017-01-30 11:30,30,14.6,14.68,14.6,14.63,2284
20170301|2017-01-30 12:00,30,14.61,14.7,14.6,14.67,1488
20170301|2017-01-30 12:30,30,14.67,14.73,14.6,14.66,2211
20170301|2017-01-30 13:00,30,14.66,14.7,14.45,14.45,3251
20170301|2017-01-30 13:30,30,14.48,14.57,14.4,14.43,3003
20170301|2017-01-30 14:00,30,14.43,14.5,14.4,14.49,2811
20170301|2017-01-30 14:30,30,14.47,14.49,14.3,14.41,7565
20170301|2017-01-30 15:00,30,14.4,14.45,14.3,14.32,5233
20170301|2017-01-30 15:30,31,14.35,14.4,14.3,14.35,1300
20170301|2017-01-30 16:00,31,14.33,14.35,14.32,14.35,35
20170301|2017-01-30 16:30,31,14.3,14.35,14.3,14.34,11
20170301|2017-01-30 17:00,31,14.35,14.4,14.3,14.37,202
20170301|2017-01-30 17:30,31,14.37,14.4,14.37,14.38,165
20170301|2017-01-30 18:00,31,14.38,14.4,14.35,14.39,10
20170301|2017-01-30 18:30,31,14.38,14.39,14.36,14.38,15
20170301|2017-01-30 19:00,31,14.37,14.38,14.35,14.37,15
20170301|2017-01-30 19:30,31,14.35,14.39,14.33,14.36,227
20170301|2017-01-30 20:00,31,14.35,14.41,14.35,14.38,155
20170301|2017-01-30 20:30,31,14.4,14.45,14.38,14.45,110
20170301|2017-01-30 21:00,31,14.46,14.5,14.46,14.48,36
20170301|2017-01-30 21:30,31,14.45,14.5,14.45,14.45,44
20170301|2017-01-30 22:00,31,14.45,14.54,14.45,14.52,74
20170301|2017-01-30 22:30,31,14.52,14.55,14.5,14.5,118
20170301|2017-01-30 23:00,31,14.5,14.5,14.45,14.5,47
20170301|2017-01-30 23:30,31,14.5,14.55,14.5,14.52,136
20170301|2017-01-31 00:00,31,14.55,14.6,14.55,14.55,68
20170301|2017-01-31 00:30,31,14.55,14.55,14.5,14.5,10
20170301|2017-01-31 01:00,31,14.5,14.5,14.5,14.5,8
20170301|2017-01-31 01:30,31,14.5,14.5,14.45,14.5,36
20170301|2017-01-31 02:00,31,14.5,14.55,14.43,14.43,139
20170301|2017-01-31 02:30,31,14.4,14.42,14.3,14.4,437
20170301|2017-01-31 03:00,31,14.37,14.4,14.33,14.35,97
20170301|2017-01-31 03:30,31,14.36,14.4,14.34,14.4,125
20170301|2017-01-31 04:00,31,14.35,14.44,14.35,14.44,136
20170301|2017-01-31 04:30,31,14.43,14.47,14.43,14.45,153
20170301|2017-01-31 05:00,31,14.44,14.44,14.39,14.4,65
20170301|2017-01-31 05:30,31,14.42,14.47,14.41,14.45,134
20170301|2017-01-31 06:00,31,14.45,14.49,14.44,14.45,156
20170301|2017-01-31 06:30,31,14.44,14.6,14.44,14.53,1332
20170301|2017-01-31 07:00,31,14.53,14.55,14.45,14.5,81
20170301|2017-01-31 07:30,31,14.5,14.53,14.4,14.5,1167
20170301|2017-01-31 08:00,31,14.52,14.57,14.45,14.5,802
20170301|2017-01-31 08:30,31,14.52,14.56,14.4,14.55,8669
20170301|2017-01-31 09:00,31,14.53,14.7,14.45,14.65,7163
20170301|2017-01-31 09:30,31,14.63,14.63,14.5,14.57,4411
20170301|2017-01-31 10:00,31,14.57,14.6,14.43,14.53,4878
20170301|2017-01-31 10:30,31,14.52,14.65,14.45,14.52,4516
20170301|2017-01-31 11:00,31,14.52,14.55,14.35,14.38,3496
20170301|2017-01-31 11:30,31,14.36,14.47,14.35,14.44,3097
20170301|2017-01-31 12:00,31,14.44,14.55,14.4,14.42,1572
20170301|2017-01-31 12:30,31,14.4,14.55,14.38,14.52,1367
20170301|2017-01-31 13:00,31,14.55,14.6,14.5,14.55,1943
20170301|2017-01-31 13:30,31,14.55,14.6,14.4,14.45,2655
20170301|2017-01-31 14:00,31,14.45,14.45,14.35,14.4,3004
20170301|2017-01-31 14:30,31,14.4,14.45,14.3,14.3,6178
20170301|2017-01-31 15:00,31,14.35,14.35,14.25,14.31,6358
20170301|2017-01-31 15:30,1,14.3,14.35,14.25,14.25,731
20170301|2017-01-31 16:00,1,14.26,14.3,14.25,14.25,106
20170301|2017-01-31 16:30,1,14.25,14.27,14.24,14.24,83
20170301|2017-01-31 17:00,1,14.25,14.3,14.25,14.3,83
20170301|2017-01-31 17:30,1,14.27,14.27,14.27,14.27,2
20170301|2017-01-31 18:00,1,14.27,14.3,14.25,14.27,51
20170301|2017-01-31 18:30,1,14.27,14.27,14.25,14.25,81
20170301|2017-01-31 19:00,1,14.25,14.27,14.25,14.27,19
20170301|2017-01-31 19:30,1,14.29,14.29,14.28,14.28,10
20170301|2017-01-31 20:00,1,14.28,14.28,14.28,14.28,23
20170301|2017-01-31 20:30,1,14.28,14.3,14.28,14.3,13
20170301|2017-01-31 21:00,1,14.3,14.3,14.28,14.28,8
20170301|2017-01-31 21:30,1,14.29,14.29,14.25,14.28,27
20170301|2017-01-31 22:00,1,14.28,14.28,14.28,14.28,2
20170301|2017-01-31 22:30,1,14.28,14.28,14.26,14.26,6
20170301|2017-01-31 23:00,1,14.25,14.25,14.25,14.25,12
20170301|2017-01-31 23:30,1,14.26,14.27,14.23,14.23,90
20170301|2017-02-01 00:00,1,14.23,14.24,14.15,14.2,96
20170301|2017-02-01 00:30,1,14.18,14.19,14.15,14.17,82
20170301|2017-02-01 01:00,1,14.16,14.2,14.16,14.2,57
20170301|2017-02-01 01:30,1,14.18,14.19,14.17,14.17,18
20170301|2017-02-01 02:00,1,14.15,14.24,14.13,14.21,507
20170301|2017-02-01 02:30,1,14.23,14.25,14.2,14.24,21
20170301|2017-02-01 03:00,1,14.24,14.25,14.2,14.21,93
20170301|2017-02-01 03:30,1,14.2,14.24,14.19,14.19,135
20170301|2017-02-01 04:00,1,14.2,14.22,14.1,14.14,854
20170301|2017-02-01 04:30,1,14.13,14.15,14.1,14.13,133
20170301|2017-02-01 05:00,1,14.14,14.14,14.1,14.14,42
20170301|2017-02-01 05:30,1,14.13,14.18,14.1,14.17,99
20170301|2017-02-01 06:00,1,14.19,14.19,14.15,14.16,110
20170301|2017-02-01 06:30,1,14.15,14.18,14.12,14.13,87
20170301|2017-02-01 07:00,1,14.15,14.18,14.11,14.13,208
20170301|2017-02-01 07:30,1,14.1,14.15,14.05,14.08,470
20170301|2017-02-01 08:00,1,14.05,14.1,14.05,14.07,177
20170301|2017-02-01 08:30,1,14.07,14.1,14,14.07,4103
20170301|2017-02-01 09:00,1,14.1,14.18,14,14.07,6201
20170301|2017-02-01 09:30,1,14.1,14.2,14.05,14.16,4004
20170301|2017-02-01 10:00,1,14.15,14.23,14.1,14.19,4148
20170301|2017-02-01 10:30,1,14.17,14.28,14.15,14.2,3058
20170301|2017-02-01 11:00,1,14.15,14.2,14.09,14.1,2317
20170301|2017-02-01 11:30,1,14.1,14.15,14.05,14.13,1959
20170301|2017-02-01 12:00,1,14.13,14.15,14.05,14.13,1449
20170301|2017-02-01 12:30,1,14.13,14.15,14.05,14.13,1689
20170301|2017-02-01 13:00,1,14.15,14.17,14,14.04,4697
20170301|2017-02-01 13:30,1,14.04,14.15,14.02,14.1,5256
20170301|2017-02-01 14:00,1,14.13,14.15,13.95,13.99,4238
20170301|2017-02-01 14:30,1,13.99,14.12,13.9,14.1,9859
20170301|2017-02-01 15:00,1,14.05,14.1,13.95,13.98,12838
20170301|2017-02-01 15:30,2,14,14,13.94,13.95,1760
20170301|2017-02-01 16:00,2,13.99,14,13.96,13.97,46
20170301|2017-02-01 16:30,2,13.97,13.97,13.96,13.96,64
20170301|2017-02-01 17:00,2,13.98,14,13.97,14,488
20170301|2017-02-01 17:30,2,14,14.05,13.99,14.05,130
20170301|2017-02-01 18:00,2,14.03,14.05,13.98,14.03,144
20170301|2017-02-01 18:30,2,14.03,14.1,14.02,14.05,131
20170301|2017-02-01 19:00,2,14.05,14.07,14.02,14.03,101
20170301|2017-02-01 19:30,2,14.05,14.05,14.05,14.05,27
20170301|2017-02-01 20:00,2,14.07,14.08,14.05,14.05,13
20170301|2017-02-01 21:00,2,14.1,14.14,14.1,14.12,89
20170301|2017-02-01 21:30,2,14.13,14.2,14.13,14.18,228
20170301|2017-02-01 22:00,2,14.15,14.18,14.15,14.18,86
20170301|2017-02-01 22:30,2,14.2,14.25,14.18,14.2,266
20170301|2017-02-01 23:00,2,14.15,14.23,14.15,14.18,82
20170301|2017-02-01 23:30,2,14.2,14.35,14.2,14.32,666
20170301|2017-02-02 00:00,2,14.32,14.35,14.25,14.28,38
20170301|2017-02-02 00:30,2,14.25,14.25,14.25,14.25,8
20170301|2017-02-02 01:00,2,14.25,14.29,14.25,14.26,14
20170301|2017-02-02 01:30,2,14.25,14.26,14.2,14.21,86
20170301|2017-02-02 02:00,2,14.2,14.21,14.12,14.18,639
20170301|2017-02-02 02:30,2,14.15,14.27,14.15,14.24,811
20170301|2017-02-02 03:00,2,14.24,14.25,14.2,14.23,169
20170301|2017-02-02 03:30,2,14.23,14.23,14.2,14.23,33
20170301|2017-02-02 04:00,2,14.23,14.26,14.2,14.25,226
20170301|2017-02-02 04:30,2,14.24,14.33,14.24,14.26,1627
20170301|2017-02-02 05:00,2,14.25,14.28,14.2,14.22,530
20170301|2017-02-02 05:30,2,14.24,14.25,14.2,14.25,57
20170301|2017-02-02 06:00,2,14.2,14.22,14.15,14.18,268
20170301|2017-02-02 06:30,2,14.17,14.2,14.1,14.14,386
20170301|2017-02-02 07:00,2,14.12,14.18,14.1,14.15,433
20170301|2017-02-02 07:30,2,14.15,14.17,14.05,14.14,930
20170301|2017-02-02 08:00,2,14.15,14.15,14.05,14.1,657
20170301|2017-02-02 08:30,2,14.08,14.18,14.05,14.12,6410
20170301|2017-02-02 09:00,2,14.1,14.18,14.05,14.15,4140
20170301|2017-02-02 09:30,2,14.14,14.17,14.04,14.05,3922
20170301|2017-02-02 10:00,2,14.04,14.1,14,14.03,4032
20170301|2017-02-02 10:30,2,14.05,14.15,14.03,14.12,2928
20170301|2017-02-02 11:00,2,14.1,14.15,14.05,14.1,1707
20170301|2017-02-02 11:30,2,14.12,14.15,14.05,14.05,2772
20170301|2017-02-02 12:00,2,14.05,14.15,14.05,14.11,1597
20170301|2017-02-02 12:30,2,14.1,14.15,14,14.04,2400
20170301|2017-02-02 13:00,2,14,14.2,14,14.18,4321
20170301|2017-02-02 13:30,2,14.18,14.3,14.1,14.18,4834
20170301|2017-02-02 14:00,2,14.15,14.22,14.1,14.18,3597
20170301|2017-02-02 14:30,2,14.15,14.2,14.1,14.1,6205
20170301|2017-02-02 15:00,2,14.13,14.24,14.1,14.19,9083
20170301|2017-02-02 15:30,3,14.19,14.25,14.16,14.25,1299
20170301|2017-02-02 16:00,3,14.21,14.28,14.21,14.27,508
20170301|2017-02-02 16:30,3,14.3,14.33,14.23,14.27,212
20170301|2017-02-02 17:00,3,14.25,14.25,14.22,14.25,79
20170301|2017-02-02 17:30,3,14.23,14.25,14.2,14.22,118
20170301|2017-02-02 18:00,3,14.23,14.25,14.23,14.25,12
20170301|2017-02-02 18:30,3,14.25,14.25,14.23,14.23,7
20170301|2017-02-02 19:00,3,14.25,14.3,14.22,14.27,92
20170301|2017-02-02 19:30,3,14.27,14.27,14.21,14.25,124
20170301|2017-02-02 20:00,3,14.27,14.34,14.25,14.3,78
20170301|2017-02-02 20:30,3,14.34,14.35,14.3,14.35,147
20170301|2017-02-02 21:00,3,14.35,14.35,14.33,14.35,28
20170301|2017-02-02 21:30,3,14.3,14.3,14.25,14.25,66
20170301|2017-02-02 22:00,3,14.25,14.25,14.25,14.25,12
20170301|2017-02-02 22:30,3,14.3,14.3,14.3,14.3,2
20170301|2017-02-02 23:30,3,14.25,14.26,14.25,14.25,68
20170301|2017-02-03 00:00,3,14.28,14.28,14.25,14.25,44
20170301|2017-02-03 00:30,3,14.24,14.24,14.24,14.24,6
20170301|2017-02-03 01:00,3,14.21,14.25,14.2,14.2,128
20170301|2017-02-03 01:30,3,14.2,14.22,14.15,14.17,64
20170301|2017-02-03 02:00,3,14.17,14.17,14.1,14.1,264
20170301|2017-02-03 02:30,3,14.13,14.13,14,14.05,1442
20170301|2017-02-03 03:00,3,14.05,14.08,14,14.05,358
20170301|2017-02-03 03:30,3,14.05,14.05,13.95,14,1090
20170301|2017-02-03 04:00,3,14,14.04,14,14.02,39
20170301|2017-02-03 04:30,3,14.02,14.05,14,14.04,231
20170301|2017-02-03 05:00,3,14.05,14.05,13.95,14,101
20170301|2017-02-03 05:30,3,14.03,14.05,14.03,14.05,5
20170301|2017-02-03 06:00,3,14.02,14.05,14.02,14.05,48
20170301|2017-02-03 06:30,3,14.05,14.05,14.02,14.04,59
20170301|2017-02-03 07:00,3,14.05,14.07,14,14.05,457
20170301|2017-02-03 07:30,3,14.05,14.05,13.87,13.95,3149
20170301|2017-02-03 08:00,3,13.94,14,13.88,13.93,1184
20170301|2017-02-03 08:30,3,13.95,14.05,13.85,13.9,5805
20170301|2017-02-03 09:00,3,13.94,13.95,13.85,13.92,4570
20170301|2017-02-03 09:30,3,13.92,13.95,13.85,13.9,1982
20170301|2017-02-03 10:00,3,13.9,13.98,13.85,13.9,5280
20170301|2017-02-03 10:30,3,13.93,13.98,13.9,13.92,2620
20170301|2017-02-03 11:00,3,13.9,13.95,13.9,13.91,1426
20170301|2017-02-03 11:30,3,13.95,13.95,13.85,13.88,2362
20170301|2017-02-03 12:00,3,13.88,13.92,13.85,13.87,1971
20170301|2017-02-03 12:30,3,13.88,13.95,13.85,13.93,2113
20170301|2017-02-03 13:00,3,13.93,13.95,13.85,13.88,1137
20170301|2017-02-03 13:30,3,13.87,13.9,13.85,13.88,1275
20170301|2017-02-03 14:00,3,13.87,13.9,13.8,13.84,4027
20170301|2017-02-03 14:30,3,13.84,14,13.84,13.96,8004
20170301|2017-02-03 15:00,3,13.95,14,13.9,13.94,7061
20170301|2017-02-05 17:00,6,13.97,13.97,13.85,13.9,158
20170301|2017-02-05 18:00,6,13.92,13.98,13.91,13.98,110
20170301|2017-02-05 18:30,6,14,14,14,14,45
20170301|2017-02-05 19:00,6,14,14,14,14,37
20170301|2017-02-05 20:00,6,13.98,13.98,13.94,13.95,65
20170301|2017-02-05 20:30,6,13.95,13.95,13.93,13.93,6
20170301|2017-02-05 21:30,6,13.95,13.95,13.95,13.95,4
20170301|2017-02-05 22:00,6,13.9,13.92,13.89,13.9,96
20170301|2017-02-05 22:30,6,13.92,13.92,13.92,13.92,8
20170301|2017-02-06 00:00,6,13.9,13.95,13.9,13.95,4
20170301|2017-02-06 00:30,6,13.9,13.9,13.9,13.9,27
20170301|2017-02-06 01:00,6,13.85,13.9,13.85,13.9,9
20170301|2017-02-06 01:30,6,13.87,13.87,13.87,13.87,4
20170301|2017-02-06 02:00,6,13.9,13.95,13.9,13.95,108
20170301|2017-02-06 02:30,6,13.95,13.95,13.93,13.93,226
20170301|2017-02-06 03:00,6,13.94,13.94,13.85,13.9,350
20170301|2017-02-06 03:30,6,13.89,13.9,13.88,13.89,19
20170301|2017-02-06 04:00,6,13.89,13.89,13.82,13.85,123
20170301|2017-02-06 04:30,6,13.83,13.83,13.82,13.83,10
20170301|2017-02-06 05:00,6,13.83,13.9,13.83,13.89,408
20170301|2017-02-06 05:30,6,13.9,13.94,13.88,13.91,301
20170301|2017-02-06 06:00,6,13.93,13.93,13.9,13.9,95
20170301|2017-02-06 06:30,6,13.92,13.99,13.92,13.99,235
20170301|2017-02-06 07:00,6,14,14.07,13.95,14.04,1246
20170301|2017-02-06 07:30,6,14.04,14.15,14.01,14.09,1487
20170301|2017-02-06 08:00,6,14.1,14.1,14,14.04,926
20170301|2017-02-06 08:30,6,14.04,14.1,13.9,13.96,7006
20170301|2017-02-06 09:00,6,13.95,14.02,13.85,13.89,4835
20170301|2017-02-06 09:30,6,13.89,13.95,13.85,13.92,3376
20170301|2017-02-06 10:00,6,13.95,13.95,13.83,13.87,4014
20170301|2017-02-06 10:30,6,13.9,13.95,13.85,13.92,3548
20170301|2017-02-06 11:00,6,13.92,14,13.9,13.98,1798
20170301|2017-02-06 11:30,6,13.98,14,13.9,13.99,2327
20170301|2017-02-06 12:00,6,13.99,14.05,13.95,13.98,2226
20170301|2017-02-06 12:30,6,14,14.05,13.95,13.99,2134
20170301|2017-02-06 13:00,6,13.95,14,13.9,13.97,2193
20170301|2017-02-06 13:30,6,13.99,14,13.9,13.93,1793
20170301|2017-02-06 14:00,6,13.91,14,13.9,14,1636
20170301|2017-02-06 14:30,6,13.97,14,13.9,13.95,5584
20170301|2017-02-06 15:00,6,13.95,14,13.9,13.95,6774
20170301|2017-02-06 15:30,7,13.95,13.97,13.9,13.9,378
20170301|2017-02-06 16:00,7,13.95,13.96,13.93,13.96,27
20170301|2017-02-06 16:30,7,14,14,13.96,13.96,36
20170301|2017-02-06 17:00,7,13.95,13.98,13.95,13.98,19
20170301|2017-02-06 17:30,7,13.97,13.98,13.97,13.98,5
20170301|2017-02-06 18:00,7,13.95,14,13.95,13.98,14
20170301|2017-02-06 18:30,7,13.99,14.05,13.98,14.03,419
20170301|2017-02-06 19:00,7,14.01,14.01,13.97,14,106
20170301|2017-02-06 19:30,7,14,14,13.99,13.99,28
20170301|2017-02-06 20:00,7,14,14.03,14,14.03,15
20170301|2017-02-06 20:30,7,14.03,14.03,14,14,19
20170301|2017-02-06 21:00,7,14,14,14,14,13
20170301|2017-02-06 21:30,7,14,14,13.98,13.98,10
20170301|2017-02-06 22:00,7,13.95,13.95,13.95,13.95,12
20170301|2017-02-06 22:30,7,14,14,14,14,1
20170301|2017-02-06 23:00,7,13.98,13.98,13.98,13.98,2
20170301|2017-02-06 23:30,7,13.95,13.95,13.95,13.95,2
20170301|2017-02-07 00:00,7,14,14,13.98,14,224
20170301|2017-02-07 00:30,7,14,14.05,14,14.05,47
20170301|2017-02-07 01:00,7,14.02,14.05,14.02,14.05,41
20170301|2017-02-07 01:30,7,14,14.05,13.98,14.05,71
20170301|2017-02-07 02:00,7,14,14.05,14,14.01,203
20170301|2017-02-07 02:30,7,14,14.05,13.97,14.03,317
20170301|2017-02-07 03:00,7,14,14.05,13.95,13.97,212
20170301|2017-02-07 03:30,7,13.96,14,13.92,13.93,578
20170301|2017-02-07 04:00,7,13.93,13.95,13.92,13.95,24
20170301|2017-02-07 04:30,7,13.93,14,13.9,13.92,580
20170301|2017-02-07 05:00,7,13.93,13.95,13.9,13.95,120
20170301|2017-02-07 05:30,7,13.92,13.95,13.89,13.9,551
20170301|2017-02-07 06:00,7,13.93,13.95,13.9,13.9,153
20170301|2017-02-07 06:30,7,13.95,13.95,13.88,13.9,256
20170301|2017-02-07 07:00,7,13.9,13.95,13.88,13.88,317
20170301|2017-02-07 07:30,7,13.88,13.93,13.85,13.9,212
20170301|2017-02-07 08:00,7,13.88,13.95,13.85,13.9,830
20170301|2017-02-07 08:30,7,13.9,13.98,13.87,13.93,5971
20170301|2017-02-07 09:00,7,13.93,13.98,13.88,13.9,6876
20170301|2017-02-07 09:30,7,13.92,13.97,13.9,13.93,3123
20170301|2017-02-07 10:00,7,13.93,14,13.9,13.97,6434
20170301|2017-02-07 10:30,7,13.97,14,13.9,13.97,4541
20170301|2017-02-07 11:00,7,13.95,14.05,13.9,14.02,2816
20170301|2017-02-07 11:30,7,14.02,14.05,13.95,13.98,4112
20170301|2017-02-07 12:00,7,14,14.05,13.95,13.99,3912
20170301|2017-02-07 12:30,7,13.96,14,13.9,13.97,1801
20170301|2017-02-07 13:00,7,13.95,14,13.9,13.98,3628
20170301|2017-02-07 13:30,7,13.97,14,13.9,13.92,2346
20170301|2017-02-07 14:00,7,13.93,14,13.9,13.96,5747
20170301|2017-02-07 14:30,7,13.97,14.05,13.9,14,7960
20170301|2017-02-07 15:00,7,14.02,14.1,13.95,13.95,6027
20170301|2017-02-07 15:30,8,14,14.05,13.95,14,698
20170301|2017-02-07 16:00,8,14.03,14.03,14.03,14.03,6
20170301|2017-02-07 16:30,8,14.03,14.03,14.03,14.03,1
20170301|2017-02-07 17:00,8,14.05,14.07,14.03,14.05,235
20170301|2017-02-07 17:30,8,14.05,14.05,14.03,14.05,21
20170301|2017-02-07 18:00,8,14.03,14.03,14.03,14.03,3
20170301|2017-02-07 18:30,8,14.03,14.03,14.03,14.03,6
20170301|2017-02-07 19:00,8,14,14.05,13.98,14.05,196
20170301|2017-02-07 19:30,8,14.05,14.05,14.03,14.05,63
20170301|2017-02-07 20:00,8,14.05,14.05,14.03,14.03,42
20170301|2017-02-07 20:30,8,14.05,14.05,14,14.04,14
20170301|2017-02-07 21:30,8,14.05,14.05,14.05,14.05,12
20170301|2017-02-07 22:00,8,14.05,14.05,13.98,14,67
20170301|2017-02-07 22:30,8,14,14,13.98,13.98,8
20170301|2017-02-07 23:00,8,13.98,13.98,13.95,13.98,8
20170301|2017-02-07 23:30,8,13.99,13.99,13.98,13.98,19
20170301|2017-02-08 00:00,8,13.98,14,13.98,13.99,24
20170301|2017-02-08 00:30,8,13.95,13.99,13.95,13.95,94
20170301|2017-02-08 01:00,8,13.95,13.98,13.95,13.96,82
20170301|2017-02-08 01:30,8,13.95,13.95,13.92,13.95,407
20170301|2017-02-08 02:00,8,13.95,13.96,13.9,13.96,114
20170301|2017-02-08 02:30,8,13.98,14,13.95,13.97,29
20170301|2017-02-08 03:00,8,14,14,13.95,13.95,108
20170301|2017-02-08 03:30,8,14,14,13.93,13.93,110
20170301|2017-02-08 04:00,8,13.95,13.99,13.9,13.95,335
20170301|2017-02-08 04:30,8,13.97,13.99,13.95,13.99,134
20170301|2017-02-08 05:00,8,13.95,14,13.95,13.97,83
20170301|2017-02-08 05:30,8,14,14,13.97,13.97,28
20170301|2017-02-08 06:00,8,13.97,14,13.95,13.96,102
20170301|2017-02-08 06:30,8,13.96,14.02,13.95,14.02,610
20170301|2017-02-08 07:00,8,14,14.03,13.97,14.01,405
20170301|2017-02-08 07:30,8,14.01,14.08,13.98,13.99,929
20170301|2017-02-08 08:00,8,14,14.05,13.95,14.04,1163
20170301|2017-02-08 08:30,8,14,14.25,13.98,14.19,8472
20170301|2017-02-08 09:00,8,14.18,14.18,14.05,14.1,10139
20170301|2017-02-08 09:30,8,14.1,14.13,13.95,13.95,7695
20170301|2017-02-08 10:00,8,13.98,14.03,13.9,13.99,6417
20170301|2017-02-08 10:30,8,13.95,14,13.9,13.98,3163
20170301|2017-02-08 11:00,8,13.97,13.98,13.9,13.9,3688
20170301|2017-02-08 11:30,8,13.94,14,13.9,13.93,3709
20170301|2017-02-08 12:00,8,13.94,13.95,13.9,13.93,2374
20170301|2017-02-08 12:30,8,13.93,13.95,13.85,13.88,3804
20170301|2017-02-08 13:00,8,13.88,13.95,13.85,13.92,3565
20170301|2017-02-08 13:30,8,13.92,13.95,13.85,13.87,3690
20170301|2017-02-08 14:00,8,13.87,13.95,13.85,13.92,4635
20170301|2017-02-08 14:30,8,13.9,13.95,13.85,13.9,5326
20170301|2017-02-08 15:00,8,13.9,14.05,13.9,13.97,11792
20170301|2017-02-08 15:30,9,13.98,14,13.93,14,690
20170301|2017-02-08 16:00,9,13.97,13.98,13.93,13.98,31
20170301|2017-02-08 16:30,9,13.98,13.98,13.98,13.98,7
20170301|2017-02-08 17:00,9,13.95,13.97,13.94,13.94,75
20170301|2017-02-08 17:30,9,14,14,14,14,5
20170301|2017-02-08 18:00,9,13.96,14,13.95,13.97,40
20170301|2017-02-08 18:30,9,13.98,13.98,13.97,13.97,6
20170301|2017-02-08 19:00,9,13.95,14,13.95,13.95,41
20170301|2017-02-08 19:30,9,14,14,13.95,13.98,46
20170301|2017-02-08 20:00,9,13.95,14,13.95,13.95,14
20170301|2017-02-08 21:00,9,14,14,14,14,1
20170301|2017-02-08 21:30,9,13.95,13.95,13.95,13.95,1
20170301|2017-02-08 22:00,9,13.95,13.96,13.95,13.96,2
20170301|2017-02-08 22:30,9,13.95,13.96,13.95,13.96,51
20170301|2017-02-08 23:00,9,13.95,13.95,13.95,13.95,27
20170301|2017-02-08 23:30,9,13.9,13.98,13.9,13.98,4
20170301|2017-02-09 00:00,9,13.95,14,13.93,14,19
20170301|2017-02-09 00:30,9,13.95,13.95,13.95,13.95,2
20170301|2017-02-09 01:30,9,13.95,14,13.95,13.95,22
20170301|2017-02-09 02:00,9,13.95,13.95,13.9,13.92,47
20170301|2017-02-09 02:30,9,13.93,13.95,13.9,13.9,318
20170301|2017-02-09 03:00,9,13.93,13.95,13.9,13.95,66
20170301|2017-02-09 03:30,9,13.9,13.95,13.9,13.9,235
20170301|2017-02-09 04:00,9,13.92,14,13.9,13.95,337
20170301|2017-02-09 04:30,9,13.94,13.95,13.94,13.94,7
20170301|2017-02-09 05:00,9,13.9,13.95,13.85,13.85,272
20170301|2017-02-09 05:30,9,13.87,13.9,13.85,13.87,55
20170301|2017-02-09 06:00,9,13.87,13.9,13.85,13.89,95
20170301|2017-02-09 06:30,9,13.9,13.95,13.85,13.9,286
20170301|2017-02-09 07:00,9,13.91,13.95,13.9,13.9,532
20170301|2017-02-09 07:30,9,13.95,13.95,13.85,13.95,566
20170301|2017-02-09 08:00,9,13.92,13.95,13.85,13.87,382
20170301|2017-02-09 08:30,9,13.85,13.91,13.8,13.88,6658
20170301|2017-02-09 09:00,9,13.85,13.9,13.75,13.8,7777
20170301|2017-02-09 09:30,9,13.8,13.85,13.73,13.75,7780
20170301|2017-02-09 10:00,9,13.75,13.8,13.73,13.75,5475
20170301|2017-02-09 10:30,9,13.75,13.8,13.7,13.7,3651
20170301|2017-02-09 11:00,9,13.7,13.75,13.7,13.72,1587
20170301|2017-02-09 11:30,9,13.75,13.75,13.7,13.73,2003
20170301|2017-02-09 12:00,9,13.73,13.75,13.65,13.68,2401
20170301|2017-02-09 12:30,9,13.67,13.7,13.6,13.65,3101
20170301|2017-02-09 13:00,9,13.6,13.65,13.6,13.64,2915
20170301|2017-02-09 13:30,9,13.65,13.65,13.55,13.6,7135
20170301|2017-02-09 14:00,9,13.62,13.65,13.6,13.63,3993
20170301|2017-02-09 14:30,9,13.6,13.75,13.6,13.71,8567
20170301|2017-02-09 15:00,9,13.7,13.76,13.65,13.72,13080
20170301|2017-02-09 15:30,10,13.74,13.74,13.66,13.7,1267
20170301|2017-02-09 16:00,10,13.7,13.71,13.67,13.68,92
20170301|2017-02-09 16:30,10,13.68,13.7,13.67,13.67,61
20170301|2017-02-09 17:00,10,13.68,13.7,13.67,13.7,146
20170301|2017-02-09 17:30,10,13.68,13.7,13.67,13.7,68
20170301|2017-02-09 18:00,10,13.7,13.75,13.68,13.7,114
20170301|2017-02-09 18:30,10,13.7,13.75,13.68,13.7,18
20170301|2017-02-09 19:00,10,13.7,13.7,13.65,13.68,51
20170301|2017-02-09 19:30,10,13.7,13.7,13.7,13.7,5
20170301|2017-02-09 20:00,10,13.66,13.7,13.65,13.68,12
20170301|2017-02-09 20:30,10,13.7,13.7,13.7,13.7,3
20170301|2017-02-09 21:00,10,13.66,13.68,13.66,13.68,4
20170301|2017-02-09 21:30,10,13.68,13.68,13.68,13.68,7
20170301|2017-02-09 22:00,10,13.65,13.68,13.65,13.65,76
20170301|2017-02-09 22:30,10,13.65,13.7,13.63,13.7,127
20170301|2017-02-09 23:00,10,13.68,13.68,13.65,13.68,10
20170301|2017-02-09 23:30,10,13.65,13.65,13.64,13.65,17
20170301|2017-02-10 00:00,10,13.7,13.7,13.63,13.65,57
20170301|2017-02-10 00:30,10,13.62,13.65,13.62,13.65,9
20170301|2017-02-10 01:00,10,13.65,13.65,13.6,13.6,306
20170301|2017-02-10 01:30,10,13.63,13.63,13.6,13.62,15
20170301|2017-02-10 02:00,10,13.65,13.65,13.6,13.65,36
20170301|2017-02-10 02:30,10,13.65,13.65,13.6,13.62,537
20170301|2017-02-10 03:00,10,13.62,13.65,13.55,13.6,452
20170301|2017-02-10 03:30,10,13.6,13.65,13.58,13.6,123
20170301|2017-02-10 04:00,10,13.6,13.6,13.55,13.57,153
20170301|2017-02-10 04:30,10,13.6,13.65,13.57,13.65,120
20170301|2017-02-10 05:00,10,13.6,13.62,13.59,13.6,172
20170301|2017-02-10 05:30,10,13.6,13.65,13.59,13.61,80
20170301|2017-02-10 06:00,10,13.61,13.65,13.59,13.6,148
20170301|2017-02-10 06:30,10,13.56,13.6,13.55,13.56,896
20170301|2017-02-10 07:00,10,13.56,13.6,13.55,13.58,536
20170301|2017-02-10 07:30,10,13.58,13.65,13.58,13.6,576
20170301|2017-02-10 08:00,10,13.62,13.65,13.55,13.6,1010
20170301|2017-02-10 08:30,10,13.55,13.6,13.5,13.53,9671
20170301|2017-02-10 09:00,10,13.53,13.6,13.5,13.57,5175
20170301|2017-02-10 09:30,10,13.55,13.55,13.45,13.5,4799
20170301|2017-02-10 10:00,10,13.45,13.55,13.45,13.51,6032
20170301|2017-02-10 10:30,10,13.52,13.53,13.45,13.45,3189
20170301|2017-02-10 11:00,10,13.49,13.5,13.4,13.4,3045
20170301|2017-02-10 11:30,10,13.43,13.5,13.39,13.43,5127
20170301|2017-02-10 12:00,10,13.43,13.5,13.4,13.47,3622
20170301|2017-02-10 12:30,10,13.48,13.5,13.4,13.43,3956
20170301|2017-02-10 13:00,10,13.43,13.5,13.4,13.4,1762
20170301|2017-02-10 13:30,10,13.44,13.5,13.4,13.46,4008
20170301|2017-02-10 14:00,10,13.45,13.5,13.4,13.4,3029
20170301|2017-02-10 14:30,10,13.43,13.5,13.4,13.47,4702
20170301|2017-02-10 15:00,10,13.5,13.5,13.3,13.37,11943
20170301|2017-02-12 17:00,13,13.3,13.35,13.3,13.33,65
20170301|2017-02-12 17:30,13,13.32,13.35,13.32,13.34,31
20170301|2017-02-12 18:00,13,13.34,13.35,13.3,13.3,100
20170301|2017-02-12 18:30,13,13.34,13.35,13.34,13.35,2
20170301|2017-02-12 19:00,13,13.34,13.35,13.33,13.35,47
20170301|2017-02-12 19:30,13,13.34,13.34,13.3,13.34,12
20170301|2017-02-12 20:00,13,13.33,13.35,13.3,13.34,125
20170301|2017-02-12 20:30,13,13.32,13.35,13.3,13.33,29
20170301|2017-02-12 21:00,13,13.33,13.33,13.32,13.32,9
20170301|2017-02-12 21:30,13,13.3,13.35,13.3,13.35,18
20170301|2017-02-12 22:00,13,13.33,13.33,13.3,13.32,23
20170301|2017-02-12 22:30,13,13.3,13.32,13.3,13.32,5
20170301|2017-02-12 23:00,13,13.3,13.35,13.3,13.3,35
20170301|2017-02-12 23:30,13,13.35,13.35,13.3,13.3,65
20170301|2017-02-13 00:00,13,13.3,13.35,13.3,13.3,21
20170301|2017-02-13 00:30,13,13.35,13.35,13.33,13.33,4
20170301|2017-02-13 01:00,13,13.3,13.35,13.3,13.31,111
20170301|2017-02-13 01:30,13,13.34,13.34,13.29,13.3,405
20170301|2017-02-13 02:00,13,13.3,13.35,13.3,13.3,110
20170301|2017-02-13 02:30,13,13.32,13.35,13.3,13.33,117
20170301|2017-02-13 03:00,13,13.3,13.3,13.27,13.3,126
20170301|2017-02-13 03:30,13,13.29,13.3,13.25,13.28,188
20170301|2017-02-13 04:00,13,13.28,13.3,13.28,13.29,195
20170301|2017-02-13 04:30,13,13.27,13.3,13.25,13.27,165
20170301|2017-02-13 05:00,13,13.27,13.3,13.25,13.28,211
20170301|2017-02-13 05:30,13,13.25,13.3,13.25,13.29,439
20170301|2017-02-13 06:00,13,13.3,13.3,13.25,13.28,353
20170301|2017-02-13 06:30,13,13.28,13.3,13.25,13.28,706
20170301|2017-02-13 07:00,13,13.29,13.3,13.25,13.25,575
20170301|2017-02-13 07:30,13,13.28,13.3,13.25,13.29,812
20170301|2017-02-13 08:00,13,13.29,13.3,13.25,13.3,875
20170301|2017-02-13 08:30,13,13.3,13.32,13.15,13.24,14551
20170301|2017-02-13 09:00,13,13.25,13.3,13.2,13.28,5801
20170301|2017-02-13 09:30,13,13.25,13.3,13.2,13.2,4714
20170301|2017-02-13 10:00,13,13.23,13.25,13.2,13.23,3083
20170301|2017-02-13 10:30,13,13.23,13.3,13.2,13.2,3689
20170301|2017-02-13 11:00,13,13.23,13.25,13.15,13.15,3345
20170301|2017-02-13 11:30,13,13.15,13.2,13.1,13.15,4890
20170301|2017-02-13 12:00,13,13.1,13.15,13.05,13.05,2741
20170301|2017-02-13 12:30,13,13.07,13.1,13.05,13.07,2876
20170301|2017-02-13 13:00,13,13.07,13.1,13,13.03,4626
20170301|2017-02-13 13:30,13,13,13.05,13,13.03,2681
20170301|2017-02-13 14:00,13,13.02,13.1,13,13.08,4516
20170301|2017-02-13 14:30,13,13.08,13.1,13.05,13.1,4931
20170301|2017-02-13 15:00,13,13.1,13.1,12.95,13.05,12218
20170301|2017-02-13 15:30,14,13.05,13.1,13,13.05,1327
20170301|2017-02-13 16:00,14,13.02,13.05,13,13.01,262
20170301|2017-02-13 16:30,14,13.01,13.05,12.95,13.01,112
20170301|2017-02-13 17:00,14,13.04,13.05,13,13.03,48
20170301|2017-02-13 17:30,14,13.03,13.03,13,13.03,60
20170301|2017-02-13 18:00,14,13.03,13.05,13.02,13.02,22
20170301|2017-02-13 18:30,14,13.02,13.02,13,13,74
20170301|2017-02-13 19:00,14,13.05,13.1,13.02,13.1,287
20170301|2017-02-13 19:30,14,13.05,13.07,13,13.05,93
20170301|2017-02-13 20:00,14,13.05,13.05,13.05,13.05,60
20170301|2017-02-13 20:30,14,13.05,13.05,13.05,13.05,3
20170301|2017-02-13 21:00,14,13.02,13.02,13.02,13.02,1
20170301|2017-02-13 21:30,14,13.05,13.07,13.02,13.02,95
20170301|2017-02-13 22:00,14,13.05,13.06,13.02,13.05,188
20170301|2017-02-13 22:30,14,13.05,13.07,13.05,13.07,47
20170301|2017-02-13 23:00,14,13.08,13.08,13.05,13.05,25
20170301|2017-02-13 23:30,14,13.1,13.1,13.05,13.1,9
20170301|2017-02-14 00:00,14,13.05,13.12,13.05,13.1,506
20170301|2017-02-14 00:30,14,13.07,13.1,13.07,13.08,71
20170301|2017-02-14 01:00,14,13.1,13.11,13.1,13.1,65
20170301|2017-02-14 01:30,14,13.11,13.13,13.05,13.1,338
20170301|2017-02-14 02:00,14,13.1,13.1,13,13.05,714
20170301|2017-02-14 02:30,14,13.06,13.06,13,13,102
20170301|2017-02-14 03:00,14,13.05,13.07,13.03,13.03,139
20170301|2017-02-14 03:30,14,13.03,13.05,13,13.05,142
20170301|2017-02-14 04:00,14,13.05,13.05,13,13.05,71
20170301|2017-02-14 04:30,14,13.04,13.1,13,13.04,229
20170301|2017-02-14 05:00,14,13,13.05,13,13.05,259
20170301|2017-02-14 05:30,14,13,13.05,13,13,57
20170301|2017-02-14 06:00,14,13.05,13.05,13,13.05,145
20170301|2017-02-14 06:30,14,13.04,13.05,13,13,268
20170301|2017-02-14 07:00,14,13,13.08,13,13.05,1823
20170301|2017-02-14 07:30,14,13.05,13.08,13,13.06,742
20170301|2017-02-14 08:00,14,13.06,13.1,13.03,13.05,1392
20170301|2017-02-14 08:30,14,13.05,13.1,12.95,13,13247
20170301|2017-02-14 09:00,14,13.02,13.05,12.95,13,7263
20170301|2017-02-14 09:30,14,13,13.05,12.95,12.98,7316
20170301|2017-02-14 10:00,14,13,13.05,12.95,13.04,4458
20170301|2017-02-14 10:30,14,13.03,13.05,12.9,12.93,7693
20170301|2017-02-14 11:00,14,12.94,12.95,12.75,12.75,8176
20170301|2017-02-14 11:30,14,12.8,12.8,12.6,12.6,13712
20170301|2017-02-14 12:00,14,12.63,12.7,12.6,12.68,7396
20170301|2017-02-14 12:30,14,12.68,12.7,12.65,12.65,3186
20170301|2017-02-14 13:00,14,12.67,12.7,12.65,12.69,3104
20170301|2017-02-14 13:30,14,12.67,12.7,12.65,12.65,2874
20170301|2017-02-14 14:00,14,12.68,12.7,12.55,12.55,6464
20170301|2017-02-14 14:30,14,12.59,12.6,12.47,12.52,13677
20170301|2017-02-14 15:00,14,12.5,12.52,12.3,12.3,19656
20170301|2017-02-14 15:30,15,12.3,12.4,12.3,12.35,3839
20170301|2017-02-14 16:00,15,12.35,12.4,12.35,12.4,179
20170301|2017-02-14 16:30,15,12.4,12.4,12.3,12.34,286
20170301|2017-02-14 17:00,15,12.35,12.37,12.3,12.35,332
20170301|2017-02-14 17:30,15,12.4,12.4,12.35,12.35,110
20170301|2017-02-14 18:00,15,12.37,12.4,12.35,12.4,99
20170301|2017-02-14 18:30,15,12.36,12.4,12.35,12.36,33
20170301|2017-02-14 19:00,15,12.35,12.4,12.35,12.4,41
20170301|2017-02-14 19:30,15,12.38,12.4,12.33,12.37,536
20170301|2017-02-14 20:00,15,12.35,12.4,12.35,12.39,58
20170301|2017-02-14 20:30,15,12.35,12.4,12.35,12.4,116
20170301|2017-02-14 21:00,15,12.4,12.4,12.3,12.35,67
20170301|2017-02-14 21:30,15,12.35,12.4,12.3,12.35,135
20170301|2017-02-14 22:00,15,12.37,12.4,12.35,12.4,21
20170301|2017-02-14 22:30,15,12.4,12.4,12.35,12.37,31
20170301|2017-02-14 23:00,15,12.35,12.35,12.3,12.3,144
20170301|2017-02-14 23:30,15,12.3,12.35,12.3,12.35,70
20170301|2017-02-15 00:00,15,12.35,12.35,12.35,12.35,1
20170301|2017-02-15 00:30,15,12.35,12.35,12.3,12.33,128
20170301|2017-02-15 01:00,15,12.33,12.35,12.3,12.32,271
20170301|2017-02-15 01:30,15,12.3,12.35,12.3,12.35,64
20170301|2017-02-15 02:00,15,12.35,12.37,12.28,12.3,950
20170301|2017-02-15 02:30,15,12.3,12.35,12.25,12.35,244
20170301|2017-02-15 03:00,15,12.35,12.35,12.3,12.3,250
20170301|2017-02-15 03:30,15,12.35,12.35,12.3,12.3,26
20170301|2017-02-15 04:00,15,12.33,12.35,12.25,12.33,921
20170301|2017-02-15 04:30,15,12.35,12.35,12.3,12.34,475
20170301|2017-02-15 05:00,15,12.35,12.35,12.3,12.35,91
20170301|2017-02-15 05:30,15,12.35,12.35,12.3,12.35,117
20170301|2017-02-15 06:00,15,12.35,12.35,12.3,12.35,247
20170301|2017-02-15 06:30,15,12.35,12.4,12.3,12.4,324
20170301|2017-02-15 07:00,15,12.37,12.4,12.35,12.4,614
20170301|2017-02-15 07:30,15,12.35,12.51,12.35,12.51,2241
20170301|2017-02-15 08:00,15,12.54,12.6,12.5,12.5,3200
20170301|2017-02-15 08:30,15,12.5,12.55,12.4,12.5,11675
20170301|2017-02-15 09:00,15,12.5,12.75,12.45,12.6,17209
20170301|2017-02-15 09:30,15,12.6,12.75,12.6,12.65,8613
20170301|2017-02-15 10:00,15,12.7,12.9,12.65,12.8,15222
20170301|2017-02-15 10:30,15,12.8,12.9,12.65,12.7,10190
20170301|2017-02-15 11:00,15,12.7,12.9,12.7,12.8,11409
20170301|2017-02-15 11:30,15,12.83,12.85,12.7,12.78,5251
20170301|2017-02-15 12:00,15,12.75,12.8,12.7,12.72,6487
20170301|2017-02-15 12:30,15,12.73,12.75,12.55,12.6,7054
20170301|2017-02-15 13:00,15,12.57,12.7,12.55,12.62,6234
20170301|2017-02-15 13:30,15,12.6,12.75,12.6,12.68,6766
20170301|2017-02-15 14:00,15,12.67,12.85,12.65,12.85,10128
20170301|2017-02-15 14:30,15,12.8,12.95,12.75,12.95,10909
20170301|2017-02-15 15:00,15,12.95,12.95,12.8,12.85,15407
20170301|2017-02-15 15:30,16,12.85,12.9,12.8,12.9,1360
20170301|2017-02-15 16:00,16,12.86,12.9,12.85,12.9,359
20170301|2017-02-15 16:30,16,12.88,12.9,12.85,12.88,54
20170301|2017-02-15 17:00,16,12.9,12.9,12.85,12.88,112
20170301|2017-02-15 17:30,16,12.9,12.9,12.85,12.85,61
20170301|2017-02-15 18:00,16,12.88,12.9,12.85,12.88,207
20170301|2017-02-15 18:30,16,12.9,12.9,12.85,12.9,317
20170301|2017-02-15 19:00,16,12.85,12.88,12.85,12.85,128
20170301|2017-02-15 19:30,16,12.85,12.9,12.85,12.9,202
20170301|2017-02-15 20:00,16,12.85,12.88,12.85,12.85,195
20170301|2017-02-15 20:30,16,12.85,12.9,12.85,12.9,10
20170301|2017-02-15 21:00,16,12.85,12.9,12.85,12.85,7
20170301|2017-02-15 21:30,16,12.85,12.9,12.8,12.84,155
20170301|2017-02-15 22:00,16,12.84,12.84,12.8,12.8,32
20170301|2017-02-15 22:30,16,12.8,12.85,12.8,12.8,36
20170301|2017-02-15 23:00,16,12.8,12.85,12.8,12.83,92
20170301|2017-02-15 23:30,16,12.8,12.83,12.75,12.8,236
20170301|2017-02-16 00:00,16,12.8,12.85,12.8,12.85,25
20170301|2017-02-16 00:30,16,12.85,12.85,12.8,12.8,4
20170301|2017-02-16 01:00,16,12.8,12.8,12.8,12.8,6
20170301|2017-02-16 01:30,16,12.8,12.85,12.8,12.83,167
20170301|2017-02-16 02:00,16,12.8,12.84,12.8,12.8,225
20170301|2017-02-16 02:30,16,12.82,12.85,12.75,12.8,933
20170301|2017-02-16 03:00,16,12.85,12.85,12.8,12.83,67
20170301|2017-02-16 03:30,16,12.85,12.9,12.8,12.9,377
20170301|2017-02-16 04:00,16,12.9,12.95,12.85,12.95,823
20170301|2017-02-16 04:30,16,12.9,12.95,12.9,12.9,234
20170301|2017-02-16 05:00,16,12.9,12.95,12.9,12.95,82
20170301|2017-02-16 05:30,16,12.9,12.95,12.9,12.95,111
20170301|2017-02-16 06:00,16,12.95,12.95,12.9,12.95,141
20170301|2017-02-16 06:30,16,12.95,12.95,12.89,12.95,622
20170301|2017-02-16 07:00,16,12.9,13,12.85,12.97,1391
20170301|2017-02-16 07:30,16,12.95,13,12.85,12.9,1643
20170301|2017-02-16 08:00,16,12.9,12.95,12.9,12.95,538
20170301|2017-02-16 08:30,16,12.9,13.3,12.88,13.2,22123
20170301|2017-02-16 09:00,16,13.2,13.3,13.15,13.25,17918
20170301|2017-02-16 09:30,16,13.22,13.5,13.1,13.35,13354
20170301|2017-02-16 10:00,16,13.35,13.7,13.35,13.5,19580
20170301|2017-02-16 10:30,16,13.47,13.5,13.27,13.3,10766
20170301|2017-02-16 11:00,16,13.25,13.4,13.24,13.29,6176
20170301|2017-02-16 11:30,16,13.28,13.3,13.05,13.12,6811
20170301|2017-02-16 12:00,16,13.15,13.3,13.1,13.3,6976
20170301|2017-02-16 12:30,16,13.3,13.42,13.2,13.2,6644
20170301|2017-02-16 13:00,16,13.24,13.25,13.1,13.2,5004
20170301|2017-02-16 13:30,16,13.2,13.25,13.1,13.14,4857
20170301|2017-02-16 14:00,16,13.15,13.15,12.95,13,5450
20170301|2017-02-16 14:30,16,12.95,13.05,12.88,13,9162
20170301|2017-02-16 15:00,16,13,13.05,12.95,12.96,6169
20170301|2017-02-16 15:30,17,13,13,12.95,13,696
20170301|2017-02-16 16:00,17,13,13.03,12.97,13,146
20170301|2017-02-16 16:30,17,13,13.03,13,13.03,50
20170301|2017-02-16 17:00,17,13.02,13.05,13,13.05,70
20170301|2017-02-16 17:30,17,13.05,13.05,13.03,13.05,72
20170301|2017-02-16 18:00,17,13.03,13.05,13,13.05,52
20170301|2017-02-16 18:30,17,13.05,13.05,13,13,167
20170301|2017-02-16 19:00,17,13,13.05,13,13,86
20170301|2017-02-16 19:30,17,13,13.05,13,13,40
20170301|2017-02-16 20:00,17,13.05,13.05,13,13,51
20170301|2017-02-16 20:30,17,13.03,13.03,13.03,13.03,16
20170301|2017-02-16 21:00,17,13.03,13.05,13.03,13.05,12
20170301|2017-02-16 21:30,17,13.03,13.05,13,13.03,9
20170301|2017-02-16 22:00,17,13.05,13.05,13.05,13.05,3
20170301|2017-02-16 22:30,17,13.02,13.05,13.02,13.05,21
20170301|2017-02-16 23:00,17,13.05,13.05,13.05,13.05,33
20170301|2017-02-16 23:30,17,13.05,13.05,13.03,13.03,20
20170301|2017-02-17 00:00,17,13.03,13.05,13.03,13.05,4
20170301|2017-02-17 00:30,17,13.05,13.05,13,13.05,22
20170301|2017-02-17 01:00,17,13,13.05,13,13,69
20170301|2017-02-17 01:30,17,13.05,13.05,13,13,110
20170301|2017-02-17 02:00,17,13.05,13.06,13.02,13.06,325
20170301|2017-02-17 02:30,17,13.1,13.13,13.05,13.1,276
20170301|2017-02-17 03:00,17,13.1,13.25,13.05,13.25,933
20170301|2017-02-17 03:30,17,13.23,13.25,13.2,13.25,162
20170301|2017-02-17 04:00,17,13.24,13.25,13.2,13.23,185
20170301|2017-02-17 04:30,17,13.23,13.25,13.2,13.23,147
20170301|2017-02-17 05:00,17,13.25,13.27,13.2,13.25,323
20170301|2017-02-17 05:30,17,13.2,13.25,13.15,13.18,438
20170301|2017-02-17 06:00,17,13.15,13.21,13.1,13.2,1080
20170301|2017-02-17 06:30,17,13.18,13.25,13.15,13.25,183
20170301|2017-02-17 07:00,17,13.25,13.35,13.24,13.35,994
20170301|2017-02-17 07:30,17,13.35,13.35,13.25,13.3,465
20170301|2017-02-17 08:00,17,13.27,13.35,13.2,13.3,1264
20170301|2017-02-17 08:30,17,13.3,13.38,13.2,13.3,9970
20170301|2017-02-17 09:00,17,13.3,13.3,13.1,13.18,11487
20170301|2017-02-17 09:30,17,13.18,13.25,13.1,13.15,8347
20170301|2017-02-17 10:00,17,13.16,13.3,13.15,13.3,6473
20170301|2017-02-17 10:30,17,13.3,13.3,13.15,13.2,4629
20170301|2017-02-17 11:00,17,13.2,13.2,13,13.07,4637
20170301|2017-02-17 11:30,17,13.1,13.15,13,13,5020
20170301|2017-02-17 12:00,17,13,13.07,12.95,12.98,4643
20170301|2017-02-17 12:30,17,12.98,13.05,12.95,13.04,3091
20170301|2017-02-17 13:00,17,13.05,13.05,12.95,13,2356
20170301|2017-02-17 13:30,17,12.97,13.1,12.95,13.06,6992
20170301|2017-02-17 14:00,17,13.1,13.1,12.95,13.05,7051
20170301|2017-02-17 14:30,17,13,13.1,12.99,13.05,5849
20170301|2017-02-17 15:00,17,13.05,13.25,12.95,13.25,18043
20170301|2017-02-19 17:00,20,13.25,13.25,12.99,13,1295
20170301|2017-02-19 17:30,20,13.05,13.1,13.05,13.05,141
20170301|2017-02-19 18:00,20,13.05,13.1,13.05,13.05,96
20170301|2017-02-19 18:30,20,13.05,13.07,13,13,200
20170301|2017-02-19 19:00,20,13.02,13.02,13.02,13.02,1
20170301|2017-02-19 19:30,20,13,13,13,13,78
20170301|2017-02-19 20:00,20,12.99,12.99,12.99,12.99,18
20170301|2017-02-19 20:30,20,12.99,12.99,12.95,12.95,5
20170301|2017-02-19 21:00,20,13,13,13,13,3
20170301|2017-02-19 21:30,20,12.99,12.99,12.99,12.99,1
20170301|2017-02-19 22:00,20,13,13,12.95,12.95,83
20170301|2017-02-19 22:30,20,12.95,12.95,12.95,12.95,2
20170301|2017-02-19 23:00,20,12.99,12.99,12.99,12.99,3
20170301|2017-02-19 23:30,20,12.95,12.98,12.95,12.95,6
20170301|2017-02-20 00:00,20,12.95,12.95,12.9,12.9,713
20170301|2017-02-20 01:00,20,12.95,12.95,12.85,12.9,312
20170301|2017-02-20 01:30,20,12.9,12.95,12.9,12.95,159
20170301|2017-02-20 02:00,20,12.94,12.95,12.86,12.9,391
20170301|2017-02-20 02:30,20,12.92,12.95,12.9,12.95,109
20170301|2017-02-20 03:00,20,12.9,13,12.9,12.98,262
20170301|2017-02-20 03:30,20,13,13,12.95,13,354
20170301|2017-02-20 04:00,20,13,13,13,13,5
20170301|2017-02-20 04:30,20,13,13,12.95,12.95,24
20170301|2017-02-20 05:00,20,12.95,12.97,12.95,12.97,98
20170301|2017-02-20 05:30,20,12.97,13,12.97,12.97,27
20170301|2017-02-20 06:00,20,12.97,13,12.97,12.98,98
20170301|2017-02-20 06:30,20,13,13,12.98,13,91
20170301|2017-02-20 07:00,20,13,13.1,13,13.07,693
20170301|2017-02-20 07:30,20,13.05,13.05,13.03,13.04,158
20170301|2017-02-20 08:00,20,13.04,13.05,13,13.05,21
20170301|2017-02-20 08:30,20,13.05,13.05,13,13.04,110
20170301|2017-02-20 09:00,20,13.04,13.05,13,13.05,128
20170301|2017-02-20 09:30,20,13,13.05,13,13.05,58
20170301|2017-02-20 10:00,20,13.05,13.1,13,13,274
20170301|2017-02-20 17:00,21,13,13.02,13,13,5
20170301|2017-02-20 17:30,21,13,13,13,13,2
20170301|2017-02-20 18:00,21,13,13.02,13,13,70
20170301|2017-02-20 18:30,21,13,13,13,13,9
20170301|2017-02-20 19:00,21,13.05,13.05,13,13,67
20170301|2017-02-20 19:30,21,13,13.05,13,13.05,92
20170301|2017-02-20 20:00,21,13.05,13.05,13,13,27
20170301|2017-02-20 20:30,21,13,13,13,13,11
20170301|2017-02-20 21:00,21,13.05,13.05,13,13,85
20170301|2017-02-20 21:30,21,13,13.02,13,13,37
20170301|2017-02-20 22:00,21,13,13.05,13,13.05,31
20170301|2017-02-20 22:30,21,13,13,13,13,63
20170301|2017-02-20 23:00,21,13,13,13,13,128
20170301|2017-02-20 23:30,21,13,13.02,12.95,13,109
20170301|2017-02-21 00:00,21,13,13,12.95,12.95,16
20170301|2017-02-21 00:30,21,12.99,13,12.99,13,16
20170301|2017-02-21 01:30,21,13,13.01,12.99,13,95
20170301|2017-02-21 02:00,21,13.01,13.05,12.95,13,645
20170301|2017-02-21 02:30,21,13,13,12.95,13,63
20170301|2017-02-21 03:00,21,12.99,13,12.93,12.95,487
20170301|2017-02-21 03:30,21,12.95,12.95,12.9,12.9,93
20170301|2017-02-21 04:00,21,12.94,12.94,12.9,12.9,74
20170301|2017-02-21 04:30,21,12.9,12.9,12.9,12.9,1
20170301|2017-02-21 05:00,21,12.95,12.95,12.91,12.92,98
20170301|2017-02-21 05:30,21,12.92,12.92,12.88,12.9,326
20170301|2017-02-21 06:00,21,12.9,12.9,12.85,12.89,225
20170301|2017-02-21 06:30,21,12.9,12.95,12.85,12.93,335
20170301|2017-02-21 07:00,21,12.9,12.95,12.9,12.93,93
20170301|2017-02-21 07:30,21,12.93,12.95,12.9,12.9,465
20170301|2017-02-21 08:00,21,12.9,12.93,12.8,12.85,1899
20170301|2017-02-21 08:30,21,12.8,12.9,12.75,12.87,9307
20170301|2017-02-21 09:00,21,12.85,12.95,12.8,12.92,5344
20170301|2017-02-21 09:30,21,12.95,13,12.8,12.92,9445
20170301|2017-02-21 10:00,21,12.95,13.1,12.9,13.05,5168
20170301|2017-02-21 10:30,21,13.05,13.17,13,13.05,5358
20170301|2017-02-21 11:00,21,13.1,13.1,12.95,12.95,2329
20170301|2017-02-21 11:30,21,12.99,13.05,12.95,13.03,3304
20170301|2017-02-21 12:00,21,13.05,13.15,13.03,13.1,2942
20170301|2017-02-21 12:30,21,13.1,13.2,13.09,13.2,1802
20170301|2017-02-21 13:00,21,13.15,13.2,13,13.05,6422
20170301|2017-02-21 13:30,21,13,13.1,13,13.05,3392
20170301|2017-02-21 14:00,21,13.1,13.2,13.05,13.15,3506
20170301|2017-02-21 14:30,21,13.15,13.2,13.05,13.14,8631
20170301|2017-02-21 15:00,21,13.15,13.25,13.1,13.2,7794
20170301|2017-02-21 15:30,22,13.2,13.25,13.2,13.25,446
20170301|2017-02-21 16:00,22,13.23,13.23,13.2,13.2,10
20170301|2017-02-21 16:30,22,13.2,13.24,13.2,13.23,151
20170301|2017-02-21 17:00,22,13.2,13.23,13.2,13.23,284
20170301|2017-02-21 17:30,22,13.23,13.23,13.2,13.2,142
20170301|2017-02-21 18:00,22,13.2,13.25,13.18,13.2,157
20170301|2017-02-21 18:30,22,13.2,13.2,13.18,13.2,157
20170301|2017-02-21 19:00,22,13.2,13.2,13.15,13.2,3
20170301|2017-02-21 19:30,22,13.2,13.2,13.2,13.2,61
20170301|2017-02-21 20:00,22,13.15,13.2,13.15,13.15,19
20170301|2017-02-21 20:30,22,13.2,13.2,13.15,13.15,10
20170301|2017-02-21 21:00,22,13.15,13.2,13.15,13.2,5
20170301|2017-02-21 21:30,22,13.18,13.18,13.18,13.18,1
20170301|2017-02-21 22:00,22,13.15,13.15,13.15,13.15,40
20170301|2017-02-21 22:30,22,13.15,13.15,13.15,13.15,4
20170301|2017-02-21 23:00,22,13.18,13.2,13.15,13.15,9
20170301|2017-02-21 23:30,22,13.2,13.2,13.15,13.15,18
20170301|2017-02-22 00:00,22,13.15,13.2,13.15,13.18,24
20170301|2017-02-22 00:30,22,13.15,13.15,13.15,13.15,2
20170301|2017-02-22 01:00,22,13.2,13.2,13.15,13.2,39
20170301|2017-02-22 01:30,22,13.15,13.2,13.15,13.2,83
20170301|2017-02-22 02:00,22,13.15,13.18,13.1,13.1,375
20170301|2017-02-22 02:30,22,13.15,13.15,13.15,13.15,136
20170301|2017-02-22 03:00,22,13.15,13.2,13.15,13.18,86
20170301|2017-02-22 03:30,22,13.18,13.2,13.15,13.15,180
20170301|2017-02-22 04:00,22,13.18,13.2,13.17,13.18,93
20170301|2017-02-22 04:30,22,13.18,13.35,13.18,13.3,681
20170301|2017-02-22 05:00,22,13.3,13.35,13.25,13.35,169
20170301|2017-02-22 05:30,22,13.3,13.35,13.2,13.34,557
20170301|2017-02-22 06:00,22,13.3,13.35,13.28,13.35,76
20170301|2017-02-22 06:30,22,13.35,13.35,13.3,13.32,153
20170301|2017-02-22 07:00,22,13.3,13.35,13.25,13.25,281
20170301|2017-02-22 07:30,22,13.25,13.3,13.2,13.25,869
20170301|2017-02-22 08:00,22,13.25,13.3,13.25,13.3,283
20170301|2017-02-22 08:30,22,13.25,13.45,13.25,13.38,6999
20170301|2017-02-22 09:00,22,13.38,13.4,13.25,13.3,4367
20170301|2017-02-22 09:30,22,13.3,13.4,13.2,13.35,10557
20170301|2017-02-22 10:00,22,13.3,13.45,13.28,13.35,6101
20170301|2017-02-22 10:30,22,13.4,13.45,13.35,13.45,4468
20170301|2017-02-22 11:00,22,13.45,13.45,13.3,13.35,2306
20170301|2017-02-22 11:30,22,13.3,13.35,13.2,13.23,4628
20170301|2017-02-22 12:00,22,13.2,13.25,13.15,13.15,2572
20170301|2017-02-22 12:30,22,13.15,13.2,13,13.03,4826
20170301|2017-02-22 13:00,22,13,13.3,13,13.07,9802
20170301|2017-02-22 13:30,22,13.05,13.32,13.05,13.25,4922
20170301|2017-02-22 14:00,22,13.3,13.32,13.1,13.15,2953
20170301|2017-02-22 14:30,22,13.15,13.2,13.1,13.17,4655
20170301|2017-02-22 15:00,22,13.15,13.25,13.15,13.21,4807
20170301|2017-02-22 15:30,23,13.2,13.25,13.2,13.23,1822
20170301|2017-02-22 16:00,23,13.25,13.25,13.25,13.25,100
20170301|2017-02-22 16:30,23,13.23,13.27,13.2,13.25,45
20170301|2017-02-22 17:00,23,13.23,13.28,13.22,13.25,322
20170301|2017-02-22 17:30,23,13.25,13.28,13.25,13.25,28
20170301|2017-02-22 18:00,23,13.3,13.3,13.25,13.25,65
20170301|2017-02-22 18:30,23,13.25,13.29,13.25,13.29,14
20170301|2017-02-22 19:00,23,13.28,13.3,13.28,13.28,6
20170301|2017-02-22 19:30,23,13.3,13.3,13.3,13.3,16
20170301|2017-02-22 20:00,23,13.3,13.35,13.28,13.35,78
20170301|2017-02-22 20:30,23,13.3,13.3,13.3,13.3,23
20170301|2017-02-22 21:30,23,13.35,13.35,13.3,13.31,29
20170301|2017-02-22 22:00,23,13.3,13.35,13.3,13.35,16
20170301|2017-02-22 22:30,23,13.35,13.35,13.31,13.31,21
20170301|2017-02-22 23:00,23,13.35,13.35,13.32,13.35,33
20170301|2017-02-22 23:30,23,13.35,13.35,13.3,13.35,135
20170301|2017-02-23 00:00,23,13.35,13.35,13.32,13.35,188
20170301|2017-02-23 00:30,23,13.3,13.35,13.29,13.3,106
20170301|2017-02-23 01:00,23,13.29,13.3,13.29,13.3,29
20170301|2017-02-23 01:30,23,13.35,13.35,13.3,13.3,81
20170301|2017-02-23 02:00,23,13.3,13.3,13.25,13.25,19
20170301|2017-02-23 02:30,23,13.3,13.3,13.25,13.3,54
20170301|2017-02-23 03:00,23,13.3,13.3,13.23,13.23,54
20170301|2017-02-23 03:30,23,13.24,13.25,13.2,13.2,19
20170301|2017-02-23 04:00,23,13.25,13.27,13.2,13.24,129
20170301|2017-02-23 04:30,23,13.25,13.25,13.25,13.25,10
20170301|2017-02-23 05:00,23,13.25,13.3,13.24,13.25,43
20170301|2017-02-23 05:30,23,13.25,13.26,13.25,13.25,125
20170301|2017-02-23 06:00,23,13.25,13.28,13.25,13.28,128
20170301|2017-02-23 06:30,23,13.25,13.3,13.2,13.21,472
20170301|2017-02-23 07:00,23,13.21,13.25,13.18,13.21,413
20170301|2017-02-23 07:30,23,13.2,13.25,13.2,13.23,516
20170301|2017-02-23 08:00,23,13.22,13.3,13.2,13.24,1026
20170301|2017-02-23 08:30,23,13.25,13.5,13.18,13.38,14060
20170301|2017-02-23 09:00,23,13.4,13.55,13.32,13.5,8874
20170301|2017-02-23 09:30,23,13.5,13.6,13.4,13.54,9288
20170301|2017-02-23 10:00,23,13.54,13.78,13.5,13.52,11385
20170301|2017-02-23 10:30,23,13.5,13.55,13.4,13.5,4772
20170301|2017-02-23 11:00,23,13.52,13.57,13.35,13.36,3961
20170301|2017-02-23 11:30,23,13.35,13.5,13.3,13.45,3320
20170301|2017-02-23 12:00,23,13.45,13.55,13.4,13.47,1781
20170301|2017-02-23 12:30,23,13.5,13.5,13.4,13.42,3886
20170301|2017-02-23 13:00,23,13.4,13.48,13.33,13.35,3675
20170301|2017-02-23 13:30,23,13.37,13.5,13.35,13.42,5047
20170301|2017-02-23 14:00,23,13.45,13.51,13.35,13.51,3851
20170301|2017-02-23 14:30,23,13.55,13.58,13.45,13.47,9851
20170301|2017-02-23 15:00,23,13.5,13.55,13.4,13.52,7868
20170301|2017-02-23 15:30,24,13.55,13.58,13.52,13.55,933
20170301|2017-02-23 16:00,24,13.58,13.58,13.54,13.55,180
20170301|2017-02-23 16:30,24,13.55,13.6,13.55,13.6,104
20170301|2017-02-23 17:00,24,13.6,13.65,13.59,13.65,257
20170301|2017-02-23 17:30,24,13.62,13.62,13.6,13.6,6
20170301|2017-02-23 18:00,24,13.65,13.65,13.6,13.6,70
20170301|2017-02-23 18:30,24,13.6,13.62,13.55,13.62,494
20170301|2017-02-23 19:00,24,13.6,13.65,13.6,13.65,8
20170301|2017-02-23 19:30,24,13.62,13.65,13.6,13.65,18
20170301|2017-02-23 20:00,24,13.65,13.65,13.6,13.6,16
20170301|2017-02-23 20:30,24,13.65,13.65,13.6,13.6,6
20170301|2017-02-23 21:30,24,13.62,13.7,13.62,13.7,224
20170301|2017-02-23 22:00,24,13.7,13.7,13.65,13.65,132
20170301|2017-02-23 22:30,24,13.7,13.7,13.65,13.7,5
20170301|2017-02-23 23:00,24,13.7,13.7,13.65,13.67,96
20170301|2017-02-23 23:30,24,13.65,13.7,13.63,13.7,220
20170301|2017-02-24 00:00,24,13.7,13.7,13.7,13.7,7
20170301|2017-02-24 00:30,24,13.65,13.7,13.65,13.7,27
20170301|2017-02-24 01:00,24,13.7,13.7,13.65,13.67,78
20170301|2017-02-24 01:30,24,13.65,13.7,13.65,13.7,19
20170301|2017-02-24 02:00,24,13.7,13.7,13.65,13.65,197
20170301|2017-02-24 02:30,24,13.7,13.7,13.65,13.65,41
20170301|2017-02-24 03:00,24,13.65,13.67,13.65,13.66,58
20170301|2017-02-24 03:30,24,13.66,13.7,13.64,13.65,171
20170301|2017-02-24 04:00,24,13.65,13.75,13.65,13.73,478
20170301|2017-02-24 04:30,24,13.75,13.81,13.73,13.75,707
20170301|2017-02-24 05:00,24,13.75,13.9,13.74,13.85,853
20170301|2017-02-24 05:30,24,13.85,14,13.8,14,867
20170301|2017-02-24 06:00,24,13.95,14,13.85,13.95,2244
20170301|2017-02-24 06:30,24,13.95,14,13.93,14,1144
20170301|2017-02-24 07:00,24,14,14.05,13.95,14.05,1652
20170301|2017-02-24 07:30,24,14,14.04,13.87,13.99,3879
20170301|2017-02-24 08:00,24,13.99,14.1,13.99,14.02,3774
20170301|2017-02-24 08:30,24,14.05,14.1,13.75,13.78,15750
20170301|2017-02-24 09:00,24,13.75,14,13.7,13.88,9777
20170301|2017-02-24 09:30,24,13.9,13.95,13.65,13.7,9726
20170301|2017-02-24 10:00,24,13.67,13.75,13.5,13.5,9822
20170301|2017-02-24 10:30,24,13.5,13.65,13.5,13.6,4554
20170301|2017-02-24 11:00,24,13.6,13.61,13.45,13.45,4058
20170301|2017-02-24 11:30,24,13.45,13.5,13.35,13.35,3674
20170301|2017-02-24 12:00,24,13.35,13.55,13.35,13.45,5132
20170301|2017-02-24 12:30,24,13.49,13.53,13.35,13.38,2763
20170301|2017-02-24 13:00,24,13.35,13.45,13.35,13.4,4647
20170301|2017-02-24 13:30,24,13.35,13.43,13.3,13.35,6188
20170301|2017-02-24 14:00,24,13.35,13.4,13.2,13.25,6246
20170301|2017-02-24 14:30,24,13.3,13.3,13.15,13.25,6420
20170301|2017-02-24 15:00,24,13.25,13.4,13.2,13.35,7024
20170301|2017-02-26 17:00,27,13.3,13.3,13.2,13.21,260
20170301|2017-02-26 17:30,27,13.21,13.25,13.2,13.2,159
20170301|2017-02-26 18:00,27,13.22,13.35,13.22,13.33,441
20170301|2017-02-26 18:30,27,13.33,13.4,13.28,13.37,214
20170301|2017-02-26 19:00,27,13.4,13.42,13.39,13.4,287
20170301|2017-02-26 19:30,27,13.35,13.37,13.33,13.33,76
20170301|2017-02-26 20:00,27,13.3,13.33,13.3,13.31,62
20170301|2017-02-26 20:30,27,13.3,13.3,13.3,13.3,39
20170301|2017-02-26 21:00,27,13.28,13.28,13.25,13.25,15
20170301|2017-02-26 21:30,27,13.3,13.3,13.3,13.3,42
20170301|2017-02-26 22:00,27,13.25,13.26,13.2,13.25,187
20170301|2017-02-26 22:30,27,13.25,13.25,13.25,13.25,28
20170301|2017-02-26 23:00,27,13.23,13.23,13.23,13.23,1
20170301|2017-02-26 23:30,27,13.23,13.32,13.23,13.3,72
20170301|2017-02-27 00:00,27,13.3,13.3,13.3,13.3,3
20170301|2017-02-27 00:30,27,13.3,13.32,13.25,13.25,48
20170301|2017-02-27 01:00,27,13.3,13.3,13.2,13.2,45
20170301|2017-02-27 01:30,27,13.23,13.27,13.23,13.27,165
20170301|2017-02-27 02:00,27,13.25,13.3,13.23,13.3,473
20170301|2017-02-27 02:30,27,13.3,13.3,13.09,13.15,1353
20170301|2017-02-27 03:00,27,13.14,13.2,13.1,13.18,182
20170301|2017-02-27 03:30,27,13.18,13.26,13.15,13.25,405
20170301|2017-02-27 04:00,27,13.25,13.33,13.25,13.29,586
20170301|2017-02-27 04:30,27,13.3,13.32,13.25,13.25,156
20170301|2017-02-27 05:00,27,13.3,13.34,13.25,13.3,286
20170301|2017-02-27 05:30,27,13.25,13.3,13.25,13.3,155
20170301|2017-02-27 06:00,27,13.3,13.35,13.3,13.3,278
20170301|2017-02-27 06:30,27,13.31,13.34,13.25,13.34,322
20170301|2017-02-27 07:00,27,13.34,13.41,13.3,13.35,280
20170301|2017-02-27 07:30,27,13.35,13.4,13.3,13.34,647
20170301|2017-02-27 08:00,27,13.33,13.34,13.25,13.28,323
20170301|2017-02-27 08:30,27,13.25,13.4,13.1,13.12,8218
20170301|2017-02-27 09:00,27,13.12,13.2,12.95,12.98,6866
20170301|2017-02-27 09:30,27,12.95,13.05,12.89,13.04,7988
20170301|2017-02-27 10:00,27,13.02,13.04,12.9,12.95,2896
20170301|2017-02-27 10:30,27,12.97,13.05,12.95,13.01,2823
20170301|2017-02-27 11:00,27,13.03,13.05,12.9,12.9,2722
20170301|2017-02-27 11:30,27,12.92,13,12.9,12.98,3119
20170301|2017-02-27 12:00,27,12.98,13.03,12.9,12.94,2227
20170301|2017-02-27 12:30,27,12.94,12.94,12.85,12.85,1671
20170301|2017-02-27 13:00,27,12.89,12.95,12.85,12.88,2212
20170301|2017-02-27 13:30,27,12.88,13.1,12.85,13.06,3213
20170301|2017-02-27 14:00,27,13.09,13.15,13.05,13.1,4033
20170301|2017-02-27 14:30,27,13.1,13.25,13.05,13.15,5153
20170301|2017-02-27 15:00,27,13.18,13.3,13.17,13.3,7610
20170301|2017-02-27 15:30,28,13.3,13.35,13.24,13.35,595
20170301|2017-02-27 16:00,28,13.35,13.35,13.31,13.32,101
20170301|2017-02-27 16:30,28,13.33,13.35,13.3,13.35,24
20170301|2017-02-27 17:00,28,13.32,13.35,13.3,13.3,50
20170301|2017-02-27 17:30,28,13.3,13.35,13.3,13.3,43
20170301|2017-02-27 18:00,28,13.3,13.32,13.3,13.3,31
20170301|2017-02-27 18:30,28,13.3,13.32,13.3,13.32,68
20170301|2017-02-27 19:00,28,13.3,13.3,13.25,13.25,206
20170301|2017-02-27 19:30,28,13.3,13.3,13.3,13.3,4
20170301|2017-02-27 20:00,28,13.3,13.3,13.3,13.3,3
20170301|2017-02-27 20:30,28,13.28,13.3,13.25,13.25,9
20170301|2017-02-27 21:00,28,13.3,13.3,13.3,13.3,5
20170301|2017-02-27 21:30,28,13.28,13.28,13.25,13.25,7
20170301|2017-02-27 22:00,28,13.25,13.3,13.25,13.3,44
20170301|2017-02-27 22:30,28,13.25,13.25,13.23,13.23,81
20170301|2017-02-27 23:00,28,13.2,13.25,13.2,13.2,16
20170301|2017-02-27 23:30,28,13.2,13.25,13.2,13.25,47
20170301|2017-02-28 00:00,28,13.2,13.3,13.2,13.3,192
20170301|2017-02-28 00:30,28,13.3,13.3,13.25,13.3,12
20170301|2017-02-28 01:00,28,13.29,13.32,13.25,13.3,215
20170301|2017-02-28 01:30,28,13.3,13.3,13.3,13.3,216
20170301|2017-02-28 02:00,28,13.3,13.37,13.3,13.32,414
20170301|2017-02-28 02:30,28,13.35,13.38,13.32,13.35,280
20170301|2017-02-28 03:00,28,13.35,13.4,13.32,13.37,112
20170301|2017-02-28 03:30,28,13.37,13.4,13.3,13.3,274
20170301|2017-02-28 04:00,28,13.34,13.35,13.29,13.3,193
20170301|2017-02-28 04:30,28,13.3,13.35,13.25,13.35,75
20170301|2017-02-28 05:00,28,13.3,13.32,13.29,13.29,153
20170301|2017-02-28 05:30,28,13.29,13.29,13.23,13.23,266
20170301|2017-02-28 06:00,28,13.25,13.3,13.23,13.3,282
20170301|2017-02-28 06:30,28,13.3,13.32,13.27,13.32,99
20170301|2017-02-28 07:00,28,13.32,13.35,13.3,13.35,65
20170301|2017-02-28 07:30,28,13.35,13.35,13.25,13.25,806
20170301|2017-02-28 08:00,28,13.25,13.35,13.25,13.3,881
20170301|2017-02-28 08:30,28,13.28,13.45,13.2,13.45,7644
20170301|2017-02-28 09:00,28,13.42,13.45,13.18,13.4,10308
20170301|2017-02-28 09:30,28,13.38,13.4,13.25,13.35,4272
20170301|2017-02-28 10:00,28,13.33,13.35,13.3,13.3,1679
20170301|2017-02-28 10:30,28,13.32,13.45,13.3,13.35,2799
20170301|2017-02-28 11:00,28,13.37,13.65,13.35,13.63,7951
20170301|2017-02-28 11:30,28,13.63,13.65,13.45,13.5,4924
20170301|2017-02-28 12:00,28,13.5,13.52,13.4,13.48,3215
20170301|2017-02-28 12:30,28,13.45,13.5,13.3,13.34,4695
20170301|2017-02-28 13:00,28,13.34,13.5,13.28,13.35,5808
20170301|2017-02-28 13:30,28,13.38,13.45,13.28,13.33,6110
20170301|2017-02-28 14:00,28,13.3,13.55,13.25,13.52,6646
20170301|2017-02-28 14:30,28,13.55,13.62,13.43,13.58,12799
20170301|2017-02-28 15:00,28,13.6,13.6,13.45,13.51,11062
20170301|2017-02-28 15:30,1,13.5,13.55,13.49,13.52,585
20170301|2017-02-28 16:00,1,13.5,13.52,13.49,13.52,148
20170301|2017-02-28 16:30,1,13.55,13.55,13.55,13.55,72
20170301|2017-02-28 17:00,1,13.5,13.55,13.5,13.5,366
20170301|2017-02-28 17:30,1,13.55,13.55,13.55,13.55,9
20170301|2017-02-28 18:00,1,13.52,13.53,13.45,13.48,362
20170301|2017-02-28 18:30,1,13.5,13.5,13.44,13.45,597
20170301|2017-02-28 19:00,1,13.45,13.47,13.34,13.37,494
20170301|2017-02-28 19:30,1,13.4,13.5,13.38,13.4,329
20170301|2017-02-28 20:00,1,13.41,13.45,13.35,13.4,227
20170301|2017-02-28 20:30,1,13.45,13.5,13.38,13.4,282
20170301|2017-02-28 21:00,1,13.4,13.45,13.3,13.37,604
20170301|2017-02-28 21:30,1,13.36,13.4,13.25,13.3,505
20170301|2017-02-28 22:00,1,13.28,13.3,13.23,13.25,241
20170301|2017-02-28 22:30,1,13.25,13.3,13.25,13.3,42
20170301|2017-02-28 23:00,1,13.25,13.28,13.2,13.25,104
20170301|2017-02-28 23:30,1,13.23,13.25,13.15,13.2,240
20170301|2017-03-01 00:00,1,13.19,13.2,13.1,13.2,355
20170301|2017-03-01 00:30,1,13.2,13.2,13.2,13.2,5
20170301|2017-03-01 01:00,1,13.2,13.3,13.2,13.2,122
20170301|2017-03-01 01:30,1,13.15,13.2,13.1,13.1,693
20170301|2017-03-01 02:00,1,13.1,13.25,13.05,13.1,1098
20170301|2017-03-01 02:30,1,13.1,13.1,13.05,13.05,455
20170301|2017-03-01 03:00,1,13.05,13.1,13,13.02,227
20170301|2017-03-01 03:30,1,13,13.03,12.9,12.95,1191
20170301|2017-03-01 04:00,1,12.95,13,12.9,12.95,532
20170301|2017-03-01 04:30,1,12.95,12.97,12.85,12.9,1417
20170301|2017-03-01 05:00,1,12.9,12.95,12.9,12.92,287
20170301|2017-03-01 05:30,1,12.95,12.95,12.9,12.91,491
20170301|2017-03-01 06:00,1,12.9,12.97,12.9,12.97,426
20170301|2017-03-01 06:30,1,12.97,12.98,12.9,12.94,340
20170301|2017-03-01 07:00,1,12.95,12.98,12.85,12.9,1113
20170301|2017-03-01 07:30,1,12.87,12.95,12.85,12.93,765
20170301|2017-03-01 08:00,1,12.93,12.95,12.85,12.9,1390
20170301|2017-03-01 08:30,1,12.87,13.05,12.8,13,9017
20170301|2017-03-01 09:00,1,12.95,13.1,12.9,13.04,7918
20170301|2017-03-01 09:30,1,13,13.15,12.85,12.95,9631
20170301|2017-03-01 10:00,1,12.92,12.99,12.85,12.89,4351
20170301|2017-03-01 10:30,1,12.88,12.9,12.8,12.8,2708
20170301|2017-03-01 11:00,1,12.83,12.95,12.75,12.94,7684
20170301|2017-03-01 11:30,1,12.94,13,12.9,12.9,3480
20170301|2017-03-01 12:00,1,12.9,12.95,12.8,12.89,3738
20170301|2017-03-01 12:30,1,12.89,12.9,12.8,12.89,2564
20170301|2017-03-01 13:00,1,12.85,12.9,12.77,12.9,5888
20170301|2017-03-01 13:30,1,12.86,12.93,12.83,12.9,4991
20170301|2017-03-01 14:00,1,12.88,13.1,12.85,13.06,9282
20170301|2017-03-01 14:30,1,13.07,13.3,13,13.27,14854
20170301|2017-03-01 15:00,1,13.25,13.35,13.2,13.28,7326
20170301|2017-03-01 15:30,2,13.28,13.32,13.25,13.3,718
20170301|2017-03-01 16:00,2,13.3,13.3,13.25,13.29,41
20170301|2017-03-01 16:30,2,13.29,13.29,13.25,13.29,18
20170301|2017-03-01 17:00,2,13.27,13.3,13.25,13.27,9
20170301|2017-03-01 17:30,2,13.29,13.32,13.28,13.3,595
20170301|2017-03-01 18:00,2,13.3,13.31,13.3,13.3,94
20170301|2017-03-01 18:30,2,13.3,13.31,13.3,13.31,29
20170301|2017-03-01 19:00,2,13.3,13.35,13.3,13.3,10
20170301|2017-03-01 19:30,2,13.3,13.31,13.3,13.3,18
20170301|2017-03-01 20:00,2,13.3,13.31,13.3,13.31,2
20170301|2017-03-01 20:30,2,13.3,13.31,13.3,13.3,8
20170301|2017-03-01 21:00,2,13.3,13.35,13.3,13.35,4
20170301|2017-03-01 21:30,2,13.35,13.35,13.3,13.34,4
20170301|2017-03-01 22:00,2,13.3,13.35,13.3,13.35,3
20170301|2017-03-01 23:00,2,13.3,13.35,13.3,13.32,9
20170301|2017-03-01 23:30,2,13.3,13.32,13.3,13.3,29
20170301|2017-03-02 00:00,2,13.3,13.32,13.3,13.32,19
20170301|2017-03-02 00:30,2,13.3,13.3,13.3,13.3,24
20170301|2017-03-02 01:00,2,13.3,13.35,13.3,13.35,82
20170301|2017-03-02 01:30,2,13.35,13.35,13.3,13.35,82
20170301|2017-03-02 02:00,2,13.35,13.35,13.25,13.25,304
20170301|2017-03-02 02:30,2,13.25,13.3,13.25,13.28,336
20170301|2017-03-02 03:00,2,13.3,13.31,13.28,13.3,86
20170301|2017-03-02 03:30,2,13.25,13.35,13.25,13.35,77
20170301|2017-03-02 04:00,2,13.3,13.35,13.27,13.28,277
20170301|2017-03-02 04:30,2,13.28,13.35,13.27,13.3,173
20170301|2017-03-02 05:00,2,13.3,13.35,13.3,13.33,34
20170301|2017-03-02 05:30,2,13.33,13.35,13.3,13.33,69
20170301|2017-03-02 06:00,2,13.35,13.35,13.3,13.3,277
20170301|2017-03-02 06:30,2,13.3,13.3,13.25,13.27,52
20170301|2017-03-02 07:00,2,13.3,13.3,13.25,13.28,213
20170301|2017-03-02 07:30,2,13.25,13.28,13.2,13.25,496
20170301|2017-03-02 08:00,2,13.24,13.38,13.24,13.3,1575
20170301|2017-03-02 08:30,2,13.27,13.4,13.07,13.1,16891
20170301|2017-03-02 09:00,2,13.1,13.2,13,13.07,8541
20170301|2017-03-02 09:30,2,13.05,13.25,13.05,13.25,6901
20170301|2017-03-02 10:00,2,13.2,13.3,13.19,13.25,3574
20170301|2017-03-02 10:30,2,13.25,13.3,13.15,13.2,4797
20170301|2017-03-02 11:00,2,13.15,13.3,13.12,13.27,4517
20170301|2017-03-02 11:30,2,13.3,13.3,13.2,13.22,2374
20170301|2017-03-02 12:00,2,13.22,13.35,13.2,13.24,2400
20170301|2017-03-02 12:30,2,13.2,13.3,13.2,13.23,3069
20170301|2017-03-02 13:00,2,13.25,13.3,13.1,13.12,6855
20170301|2017-03-02 13:30,2,13.1,13.15,12.95,13,8071
20170301|2017-03-02 14:00,2,13.02,13.25,12.99,13.19,8296
20170301|2017-03-02 14:30,2,13.2,13.5,13.15,13.29,16670
20170301|2017-03-02 15:00,2,13.3,13.38,13.2,13.25,10119
20170301|2017-03-02 15:30,3,13.25,13.3,13.2,13.2,765
20170301|2017-03-02 16:00,3,13.2,13.25,13.2,13.2,45
20170301|2017-03-02 16:30,3,13.2,13.25,13.2,13.23,39
20170301|2017-03-02 17:00,3,13.25,13.25,13.23,13.25,138
20170301|2017-03-02 17:30,3,13.25,13.25,13.23,13.25,163
20170301|2017-03-02 18:00,3,13.23,13.25,13.23,13.25,50
20170301|2017-03-02 18:30,3,13.24,13.25,13.2,13.25,155
20170301|2017-03-02 19:00,3,13.25,13.25,13.2,13.2,84
20170301|2017-03-02 19:30,3,13.25,13.25,13.24,13.24,73
20170301|2017-03-02 20:00,3,13.25,13.25,13.25,13.25,11
20170301|2017-03-02 20:30,3,13.24,13.24,13.24,13.24,1
20170301|2017-03-02 21:00,3,13.2,13.24,13.2,13.24,3
20170301|2017-03-02 21:30,3,13.25,13.3,13.25,13.3,254
20170301|2017-03-02 22:00,3,13.3,13.3,13.29,13.3,167
20170301|2017-03-02 22:30,3,13.3,13.3,13.25,13.3,69
20170301|2017-03-02 23:00,3,13.3,13.32,13.29,13.3,125
20170301|2017-03-02 23:30,3,13.3,13.4,13.3,13.35,822
20170301|2017-03-03 00:00,3,13.36,13.36,13.35,13.35,164
20170301|2017-03-03 00:30,3,13.4,13.4,13.35,13.4,95
20170301|2017-03-03 01:00,3,13.35,13.4,13.35,13.4,5
20170301|2017-03-03 01:30,3,13.35,13.4,13.34,13.35,148
20170301|2017-03-03 02:00,3,13.35,13.35,13.34,13.35,100
20170301|2017-03-03 02:30,3,13.35,13.35,13.35,13.35,25
20170301|2017-03-03 03:00,3,13.35,13.4,13.3,13.3,347
20170301|2017-03-03 03:30,3,13.35,13.39,13.34,13.39,58
20170301|2017-03-03 04:00,3,13.37,13.4,13.35,13.35,125
20170301|2017-03-03 04:30,3,13.35,13.39,13.23,13.24,397
20170301|2017-03-03 05:00,3,13.23,13.25,13.05,13.1,1509
20170301|2017-03-03 05:30,3,13.1,13.15,13.05,13.13,434
20170301|2017-03-03 06:00,3,13.15,13.16,13.1,13.13,261
20170301|2017-03-03 06:30,3,13.13,13.15,13.1,13.13,94
20170301|2017-03-03 07:00,3,13.1,13.15,13.1,13.13,74
20170301|2017-03-03 07:30,3,13.15,13.15,13.1,13.12,439
20170301|2017-03-03 08:00,3,13.12,13.15,13.1,13.15,383
20170301|2017-03-03 08:30,3,13.1,13.15,12.9,13.02,11513
20170301|2017-03-03 09:00,3,13,13.1,12.9,13.03,9220
20170301|2017-03-03 09:30,3,13.03,13.15,12.95,13.03,4621
20170301|2017-03-03 10:00,3,13.05,13.1,12.95,13,6739
20170301|2017-03-03 10:30,3,12.95,13.05,12.9,12.93,3994
20170301|2017-03-03 11:00,3,12.9,13,12.9,12.95,1771
20170301|2017-03-03 11:30,3,12.97,13,12.9,12.95,4539
20170301|2017-03-03 12:00,3,12.98,13.05,12.9,12.95,4892
20170301|2017-03-03 12:30,3,13,13,12.85,12.85,4259
20170301|2017-03-03 13:00,3,12.85,12.9,12.78,12.8,4329
20170301|2017-03-03 13:30,3,12.8,12.95,12.8,12.92,3967
20170301|2017-03-03 14:00,3,12.9,13.03,12.8,12.83,8107
20170301|2017-03-03 14:30,3,12.85,13,12.8,12.85,11136
20170301|2017-03-03 15:00,3,12.9,12.9,12.78,12.85,5622
20170301|2017-03-05 17:00,6,12.8,12.95,12.8,12.9,708
20170301|2017-03-05 17:30,6,12.95,13.05,12.9,13,510
20170301|2017-03-05 18:00,6,13,13.05,13,13,93
20170301|2017-03-05 18:30,6,13,13.05,12.96,12.96,71
20170301|2017-03-05 19:00,6,12.95,12.97,12.95,12.95,25
20170301|2017-03-05 19:30,6,12.95,12.97,12.94,12.97,190
20170301|2017-03-05 20:00,6,12.95,12.95,12.95,12.95,1
20170301|2017-03-05 21:00,6,12.95,12.99,12.95,12.95,73
20170301|2017-03-05 21:30,6,13,13.02,13,13.02,218
20170301|2017-03-05 22:00,6,13.02,13.05,13,13,28
20170301|2017-03-05 22:30,6,13.05,13.05,13,13,10
20170301|2017-03-05 23:00,6,13,13,13,13,11
20170301|2017-03-05 23:30,6,13,13.15,13,13.1,838
20170301|2017-03-06 00:00,6,13.1,13.15,13.1,13.1,357
20170301|2017-03-06 00:30,6,13.1,13.1,13.05,13.05,77
20170301|2017-03-06 01:00,6,13.05,13.1,13.05,13.09,5
20170301|2017-03-06 01:30,6,13.1,13.1,13,13.05,409
20170301|2017-03-06 02:00,6,13.05,13.11,13.05,13.1,272
20170301|2017-03-06 02:30,6,13.1,13.11,12.95,13,1010
20170301|2017-03-06 03:00,6,12.95,12.98,12.88,12.88,745
20170301|2017-03-06 03:30,6,12.85,12.9,12.7,12.74,979
20170301|2017-03-06 04:00,6,12.75,12.75,12.7,12.74,375
20170301|2017-03-06 04:30,6,12.7,12.75,12.65,12.7,586
20170301|2017-03-06 05:00,6,12.7,12.7,12.65,12.7,246
20170301|2017-03-06 05:30,6,12.65,12.75,12.65,12.75,200
20170301|2017-03-06 06:00,6,12.75,12.75,12.7,12.75,218
20170301|2017-03-06 06:30,6,12.75,12.8,12.7,12.77,580
20170301|2017-03-06 07:00,6,12.8,12.85,12.75,12.84,679
20170301|2017-03-06 07:30,6,12.85,12.85,12.8,12.85,255
20170301|2017-03-06 08:00,6,12.84,12.9,12.8,12.83,1013
20170301|2017-03-06 08:30,6,12.85,12.9,12.7,12.72,9033
20170301|2017-03-06 09:00,6,12.75,12.8,12.65,12.75,4964
20170301|2017-03-06 09:30,6,12.72,12.85,12.7,12.74,5782
20170301|2017-03-06 10:00,6,12.7,12.85,12.7,12.85,3605
20170301|2017-03-06 10:30,6,12.82,12.9,12.8,12.82,2712
20170301|2017-03-06 11:00,6,12.85,12.85,12.65,12.65,2846
20170301|2017-03-06 11:30,6,12.67,12.7,12.64,12.65,1834
20170301|2017-03-06 12:00,6,12.65,12.65,12.55,12.58,5104
20170301|2017-03-06 12:30,6,12.55,12.65,12.55,12.62,2005
20170301|2017-03-06 13:00,6,12.62,12.65,12.59,12.62,1845
20170301|2017-03-06 13:30,6,12.6,12.65,12.55,12.6,1510
20170301|2017-03-06 14:00,6,12.57,12.6,12.55,12.58,1681
20170301|2017-03-06 14:30,6,12.6,12.65,12.55,12.65,8383
20170301|2017-03-06 15:00,6,12.6,12.7,12.55,12.65,5628
20170301|2017-03-06 15:30,7,12.68,12.75,12.65,12.7,1035
20170301|2017-03-06 16:00,7,12.71,12.75,12.7,12.75,13
20170301|2017-03-06 16:30,7,12.7,12.73,12.7,12.72,73
20170301|2017-03-06 17:00,7,12.73,12.73,12.7,12.7,102
20170301|2017-03-06 17:30,7,12.7,12.75,12.69,12.75,245
20170301|2017-03-06 18:00,7,12.75,12.75,12.7,12.72,77
20170301|2017-03-06 18:30,7,12.7,12.75,12.7,12.7,74
20170301|2017-03-06 19:00,7,12.72,12.75,12.72,12.72,15
20170301|2017-03-06 19:30,7,12.72,12.75,12.72,12.75,42
20170301|2017-03-06 20:00,7,12.7,12.75,12.7,12.7,49
20170301|2017-03-06 20:30,7,12.7,12.7,12.7,12.7,20
20170301|2017-03-06 21:00,7,12.72,12.76,12.72,12.76,259
20170301|2017-03-06 21:30,7,12.75,12.76,12.75,12.76,7
20170301|2017-03-06 22:00,7,12.76,12.76,12.75,12.75,5
20170301|2017-03-06 22:30,7,12.75,12.76,12.7,12.72,73
20170301|2017-03-06 23:00,7,12.7,12.7,12.65,12.7,88
20170301|2017-03-06 23:30,7,12.69,12.73,12.69,12.73,48
20170301|2017-03-07 00:00,7,12.7,12.7,12.69,12.69,90
20170301|2017-03-07 00:30,7,12.68,12.7,12.65,12.7,29
20170301|2017-03-07 01:00,7,12.65,12.75,12.65,12.75,66
20170301|2017-03-07 01:30,7,12.75,12.75,12.75,12.75,1
20170301|2017-03-07 02:00,7,12.75,12.75,12.7,12.7,135
20170301|2017-03-07 02:30,7,12.73,12.76,12.7,12.7,183
20170301|2017-03-07 03:00,7,12.7,12.75,12.65,12.7,220
20170301|2017-03-07 03:30,7,12.7,12.75,12.7,12.73,408
20170301|2017-03-07 04:00,7,12.75,12.75,12.68,12.7,166
20170301|2017-03-07 04:30,7,12.7,12.75,12.65,12.7,53
20170301|2017-03-07 05:00,7,12.7,12.7,12.67,12.7,69
20170301|2017-03-07 05:30,7,12.65,12.7,12.65,12.65,12
20170301|2017-03-07 06:00,7,12.65,12.7,12.65,12.65,230
20170301|2017-03-07 06:30,7,12.65,12.68,12.65,12.65,89
20170301|2017-03-07 07:00,7,12.7,12.75,12.65,12.7,336
20170301|2017-03-07 07:30,7,12.67,12.7,12.65,12.67,351
20170301|2017-03-07 08:00,7,12.7,12.7,12.6,12.6,502
20170301|2017-03-07 08:30,7,12.65,12.83,12.6,12.75,11918
20170301|2017-03-07 09:00,7,12.75,12.8,12.55,12.6,7657
20170301|2017-03-07 09:30,7,12.55,12.62,12.5,12.58,9317
20170301|2017-03-07 10:00,7,12.55,12.65,12.55,12.65,3358
20170301|2017-03-07 10:30,7,12.65,12.7,12.6,12.6,2444
20170301|2017-03-07 11:00,7,12.6,12.7,12.55,12.55,2015
20170301|2017-03-07 11:30,7,12.55,12.59,12.4,12.45,5490
20170301|2017-03-07 12:00,7,12.4,12.5,12.35,12.35,4602
20170301|2017-03-07 12:30,7,12.35,12.5,12.35,12.45,6798
20170301|2017-03-07 13:00,7,12.43,12.45,12.3,12.45,5836
20170301|2017-03-07 13:30,7,12.42,12.45,12.33,12.34,10292
20170301|2017-03-07 14:00,7,12.34,12.43,12.33,12.4,4533
20170301|2017-03-07 14:30,7,12.35,12.65,12.35,12.6,10528
20170301|2017-03-07 15:00,7,12.6,12.65,12.5,12.64,4947
20170301|2017-03-07 15:30,8,12.6,12.65,12.6,12.65,393
20170301|2017-03-07 16:00,8,12.64,12.65,12.63,12.63,73
20170301|2017-03-07 16:30,8,12.65,12.7,12.65,12.67,294
20170301|2017-03-07 17:00,8,12.66,12.7,12.65,12.65,80
20170301|2017-03-07 17:30,8,12.7,12.7,12.65,12.66,46
20170301|2017-03-07 18:00,8,12.66,12.75,12.66,12.7,466
20170301|2017-03-07 18:30,8,12.7,12.75,12.7,12.7,77
20170301|2017-03-07 19:00,8,12.7,12.97,12.7,12.95,1700
20170301|2017-03-07 19:30,8,12.95,12.97,12.85,12.9,421
20170301|2017-03-07 20:00,8,12.88,12.9,12.85,12.85,72
20170301|2017-03-07 20:30,8,12.9,12.9,12.85,12.88,25
20170301|2017-03-07 21:00,8,12.85,12.87,12.8,12.8,171
20170301|2017-03-07 21:30,8,12.82,12.86,12.82,12.85,94
20170301|2017-03-07 22:00,8,12.9,12.9,12.9,12.9,10
20170301|2017-03-07 22:30,8,12.9,12.9,12.85,12.9,33
20170301|2017-03-07 23:00,8,12.85,12.85,12.85,12.85,91
20170301|2017-03-07 23:30,8,12.85,12.9,12.85,12.88,9
20170301|2017-03-08 00:00,8,12.85,12.86,12.85,12.86,176
20170301|2017-03-08 00:30,8,12.86,12.86,12.85,12.85,36
20170301|2017-03-08 01:30,8,12.85,12.85,12.75,12.8,305
20170301|2017-03-08 02:00,8,12.8,12.8,12.7,12.7,121
20170301|2017-03-08 02:30,8,12.75,12.8,12.75,12.75,247
20170301|2017-03-08 03:00,8,12.8,12.8,12.7,12.75,192
20170301|2017-03-08 03:30,8,12.7,12.75,12.58,12.64,1809
20170301|2017-03-08 04:00,8,12.6,12.65,12.55,12.62,620
20170301|2017-03-08 04:30,8,12.63,12.7,12.62,12.65,295
20170301|2017-03-08 05:00,8,12.6,12.7,12.6,12.7,40
20170301|2017-03-08 05:30,8,12.7,12.7,12.63,12.63,160
20170301|2017-03-08 06:00,8,12.65,12.65,12.6,12.63,37
20170301|2017-03-08 06:30,8,12.65,12.65,12.54,12.54,1080
20170301|2017-03-08 07:00,8,12.54,12.6,12.5,12.55,904
20170301|2017-03-08 07:30,8,12.55,12.6,12.5,12.5,1892
20170301|2017-03-08 08:00,8,12.5,12.55,12.45,12.45,1074
20170301|2017-03-08 08:30,8,12.45,12.6,12.45,12.5,7832
20170301|2017-03-08 09:00,8,12.5,12.55,12.4,12.4,4215
20170301|2017-03-08 09:30,8,12.4,12.45,12.3,12.3,5505
20170301|2017-03-08 10:00,8,12.3,12.4,12.25,12.3,7720
20170301|2017-03-08 10:30,8,12.3,12.46,12.3,12.35,5214
20170301|2017-03-08 11:00,8,12.35,12.4,12.3,12.36,3681
20170301|2017-03-08 11:30,8,12.36,12.4,12.35,12.35,1185
20170301|2017-03-08 12:00,8,12.35,12.4,12.3,12.33,2711
20170301|2017-03-08 12:30,8,12.3,12.4,12.3,12.36,2380
20170301|2017-03-08 13:00,8,12.36,12.6,12.35,12.6,8929
20170301|2017-03-08 13:30,8,12.6,12.65,12.4,12.43,9213
20170301|2017-03-08 14:00,8,12.43,12.55,12.4,12.55,4357
20170301|2017-03-08 14:30,8,12.55,12.8,12.53,12.75,10392
20170301|2017-03-08 15:00,8,12.74,12.75,12.65,12.67,8983
20170301|2017-03-08 15:30,9,12.7,12.72,12.65,12.71,863
20170301|2017-03-08 16:00,9,12.7,12.7,12.7,12.7,14
20170301|2017-03-08 16:30,9,12.69,12.69,12.65,12.65,67
20170301|2017-03-08 17:00,9,12.65,12.7,12.65,12.65,16
20170301|2017-03-08 17:30,9,12.69,12.7,12.65,12.69,179
20170301|2017-03-08 18:00,9,12.69,12.7,12.65,12.69,25
20170301|2017-03-08 18:30,9,12.69,12.7,12.69,12.69,34
20170301|2017-03-08 19:00,9,12.69,12.7,12.69,12.7,17
20170301|2017-03-08 19:30,9,12.69,12.7,12.69,12.7,146
20170301|2017-03-08 20:00,9,12.75,12.75,12.72,12.75,25
20170301|2017-03-08 20:30,9,12.72,12.75,12.72,12.75,4
20170301|2017-03-08 21:00,9,12.7,12.7,12.7,12.7,1
20170301|2017-03-08 21:30,9,12.7,12.7,12.69,12.69,300
20170301|2017-03-08 22:00,9,12.7,12.75,12.7,12.75,101
20170301|2017-03-08 22:30,9,12.72,12.72,12.7,12.7,4
20170301|2017-03-08 23:00,9,12.7,12.7,12.7,12.7,7
20170301|2017-03-08 23:30,9,12.7,12.75,12.7,12.75,15
20170301|2017-03-09 00:00,9,12.7,12.72,12.7,12.72,9
20170301|2017-03-09 00:30,9,12.74,12.74,12.73,12.73,33
20170301|2017-03-09 01:00,9,12.74,12.75,12.7,12.75,47
20170301|2017-03-09 01:30,9,12.75,12.75,12.7,12.75,106
20170301|2017-03-09 02:00,9,12.72,12.75,12.7,12.7,261
20170301|2017-03-09 02:30,9,12.7,12.7,12.63,12.63,415
20170301|2017-03-09 03:00,9,12.65,12.7,12.65,12.7,67
20170301|2017-03-09 03:30,9,12.67,12.72,12.65,12.72,69
20170301|2017-03-09 04:00,9,12.7,12.75,12.69,12.7,150
20170301|2017-03-09 04:30,9,12.7,12.75,12.7,12.75,221
20170301|2017-03-09 05:00,9,12.75,12.8,12.73,12.75,338
20170301|2017-03-09 05:30,9,12.75,12.75,12.72,12.74,99
20170301|2017-03-09 06:00,9,12.74,12.8,12.74,12.8,597
20170301|2017-03-09 06:30,9,12.8,12.85,12.78,12.8,1262
20170301|2017-03-09 07:00,9,12.8,12.8,12.73,12.75,240
20170301|2017-03-09 07:30,9,12.75,12.75,12.63,12.63,833
20170301|2017-03-09 08:00,9,12.65,12.7,12.6,12.63,804
20170301|2017-03-09 08:30,9,12.6,12.8,12.55,12.8,10809
20170301|2017-03-09 09:00,9,12.8,12.8,12.55,12.6,8577
20170301|2017-03-09 09:30,9,12.6,12.63,12.5,12.5,4986
20170301|2017-03-09 10:00,9,12.5,12.62,12.45,12.6,5808
20170301|2017-03-09 10:30,9,12.6,12.68,12.55,12.65,3073
20170301|2017-03-09 11:00,9,12.63,12.7,12.6,12.7,1871
20170301|2017-03-09 11:30,9,12.7,12.7,12.55,12.56,2311
20170301|2017-03-09 12:00,9,12.57,12.6,12.5,12.55,1844
20170301|2017-03-09 12:30,9,12.6,12.72,12.55,12.67,5223
20170301|2017-03-09 13:00,9,12.65,12.95,12.65,12.8,12407
20170301|2017-03-09 13:30,9,12.8,12.9,12.75,12.75,5296
20170301|2017-03-09 14:00,9,12.78,12.79,12.65,12.65,5522
20170301|2017-03-09 14:30,9,12.7,12.83,12.6,12.75,11041
20170301|2017-03-09 15:00,9,12.77,12.88,12.75,12.8,8740
20170301|2017-03-09 15:30,10,12.8,12.81,12.75,12.8,371
20170301|2017-03-09 16:00,10,12.8,12.8,12.75,12.78,69
20170301|2017-03-09 16:30,10,12.75,12.75,12.7,12.73,21
20170301|2017-03-09 17:00,10,12.75,12.77,12.75,12.76,27
20170301|2017-03-09 17:30,10,12.75,12.76,12.7,12.7,193
20170301|2017-03-09 18:00,10,12.75,12.75,12.7,12.7,166
20170301|2017-03-09 18:30,10,12.75,12.75,12.7,12.73,21
20170301|2017-03-09 19:00,10,12.7,12.75,12.7,12.75,102
20170301|2017-03-09 19:30,10,12.73,12.75,12.7,12.75,45
20170301|2017-03-09 20:00,10,12.7,12.75,12.69,12.7,448
20170301|2017-03-09 20:30,10,12.72,12.72,12.7,12.72,22
20170301|2017-03-09 21:00,10,12.73,12.73,12.7,12.7,51
20170301|2017-03-09 21:30,10,12.72,12.72,12.7,12.72,12
20170301|2017-03-09 22:00,10,12.7,12.72,12.7,12.72,9
20170301|2017-03-09 22:30,10,12.72,12.72,12.69,12.7,180
20170301|2017-03-09 23:00,10,12.7,12.72,12.7,12.7,79
20170301|2017-03-09 23:30,10,12.7,12.72,12.7,12.72,52
20170301|2017-03-10 00:00,10,12.7,12.7,12.7,12.7,95
20170301|2017-03-10 00:30,10,12.7,12.75,12.7,12.75,143
20170301|2017-03-10 01:00,10,12.7,12.7,12.65,12.65,120
20170301|2017-03-10 01:30,10,12.69,12.7,12.65,12.69,47
20170301|2017-03-10 02:00,10,12.69,12.7,12.65,12.65,65
20170301|2017-03-10 02:30,10,12.65,12.7,12.65,12.69,293
20170301|2017-03-10 03:00,10,12.65,12.7,12.65,12.7,108
20170301|2017-03-10 03:30,10,12.7,12.75,12.65,12.65,563
20170301|2017-03-10 04:00,10,12.68,12.7,12.65,12.65,120
20170301|2017-03-10 04:30,10,12.65,12.65,12.65,12.65,15
20170301|2017-03-10 05:00,10,12.65,12.7,12.6,12.6,285
20170301|2017-03-10 05:30,10,12.65,12.65,12.65,12.65,8
20170301|2017-03-10 06:00,10,12.6,12.7,12.6,12.65,449
20170301|2017-03-10 06:30,10,12.65,12.66,12.6,12.65,118
20170301|2017-03-10 07:00,10,12.6,12.65,12.5,12.55,1599
20170301|2017-03-10 07:30,10,12.55,12.6,12.44,12.55,3032
20170301|2017-03-10 08:00,10,12.55,12.65,12.5,12.65,1849
20170301|2017-03-10 08:30,10,12.65,12.75,12.47,12.53,10838
20170301|2017-03-10 09:00,10,12.5,12.6,12.4,12.46,8327
20170301|2017-03-10 09:30,10,12.45,12.65,12.45,12.62,8834
20170301|2017-03-10 10:00,10,12.65,12.7,12.55,12.55,5377
20170301|2017-03-10 10:30,10,12.55,12.65,12.5,12.55,3653
20170301|2017-03-10 11:00,10,12.53,12.6,12.5,12.56,3436
20170301|2017-03-10 11:30,10,12.55,12.7,12.55,12.55,3794
20170301|2017-03-10 12:00,10,12.58,12.8,12.58,12.65,5130
20170301|2017-03-10 12:30,10,12.62,12.7,12.55,12.6,3191
20170301|2017-03-10 13:00,10,12.55,12.65,12.5,12.57,3789
20170301|2017-03-10 13:30,10,12.57,12.65,12.5,12.56,3499
20170301|2017-03-10 14:00,10,12.55,12.6,12.5,12.52,3996
20170301|2017-03-10 14:30,10,12.55,12.55,12.45,12.48,7389
20170301|2017-03-10 15:00,10,12.5,12.58,12.45,12.55,7066
20170301|2017-03-12 17:00,13,12.5,12.6,12.5,12.52,189
20170301|2017-03-12 17:30,13,12.52,12.64,12.52,12.6,356
20170301|2017-03-12 18:00,13,12.55,12.62,12.55,12.61,106
20170301|2017-03-12 18:30,13,12.61,12.63,12.61,12.63,7
20170301|2017-03-12 19:00,13,12.63,12.65,12.6,12.65,12
20170301|2017-03-12 19:30,13,12.65,12.65,12.6,12.6,26
20170301|2017-03-12 20:00,13,12.63,12.63,12.54,12.54,313
20170301|2017-03-12 20:30,13,12.55,12.55,12.54,12.55,99
20170301|2017-03-12 21:00,13,12.6,12.6,12.6,12.6,1
20170301|2017-03-12 21:30,13,12.55,12.59,12.55,12.55,18
20170301|2017-03-12 22:30,13,12.59,12.59,12.59,12.59,3
20170301|2017-03-12 23:00,13,12.57,12.59,12.57,12.59,4
20170301|2017-03-12 23:30,13,12.59,12.6,12.57,12.59,10
20170301|2017-03-13 00:00,13,12.6,12.6,12.6,12.6,3
20170301|2017-03-13 00:30,13,12.6,12.6,12.55,12.59,68
20170301|2017-03-13 01:00,13,12.6,12.6,12.52,12.52,219
20170301|2017-03-13 01:30,13,12.5,12.55,12.49,12.49,137
20170301|2017-03-13 02:00,13,12.49,12.55,12.49,12.55,13
20170301|2017-03-13 02:30,13,12.5,12.5,12.5,12.5,113
20170301|2017-03-13 03:00,13,12.53,12.55,12.47,12.55,222
20170301|2017-03-13 03:30,13,12.53,12.53,12.5,12.5,16
20170301|2017-03-13 04:00,13,12.53,12.55,12.53,12.53,28
20170301|2017-03-13 04:30,13,12.5,12.55,12.5,12.55,12
20170301|2017-03-13 05:00,13,12.55,12.55,12.55,12.55,31
20170301|2017-03-13 05:30,13,12.55,12.55,12.55,12.55,10
20170301|2017-03-13 06:00,13,12.55,12.55,12.54,12.54,87
20170301|2017-03-13 06:30,13,12.54,12.55,12.45,12.5,707
20170301|2017-03-13 07:00,13,12.5,12.5,12.4,12.4,418
20170301|2017-03-13 07:30,13,12.45,12.5,12.43,12.46,494
20170301|2017-03-13 08:00,13,12.47,12.5,12.4,12.45,443
20170301|2017-03-13 08:30,13,12.45,12.53,12.4,12.45,5674
20170301|2017-03-13 09:00,13,12.5,12.55,12.35,12.35,7013
20170301|2017-03-13 09:30,13,12.35,12.4,12.3,12.35,5806
20170301|2017-03-13 10:00,13,12.35,12.4,12.3,12.35,5008
20170301|2017-03-13 10:30,13,12.35,12.4,12.25,12.3,3049
20170301|2017-03-13 11:00,13,12.3,12.35,12.25,12.35,3436
20170301|2017-03-13 11:30,13,12.35,12.35,12.25,12.31,2747
20170301|2017-03-13 12:00,13,12.3,12.33,12.25,12.25,2035
20170301|2017-03-13 12:30,13,12.25,12.3,12.2,12.27,4731
20170301|2017-03-13 13:00,13,12.25,12.3,12.15,12.2,3256
20170301|2017-03-13 13:30,13,12.15,12.25,12.15,12.25,1762
20170301|2017-03-13 14:00,13,12.2,12.25,12.1,12.2,6509
20170301|2017-03-13 14:30,13,12.15,12.2,12.1,12.19,4375
20170301|2017-03-13 15:00,13,12.15,12.25,12.1,12.13,6318
20170301|2017-03-13 15:30,14,12.13,12.15,12.1,12.11,440
20170301|2017-03-13 16:00,14,12.11,12.15,12.08,12.11,223
20170301|2017-03-13 16:30,14,12.11,12.12,12.11,12.12,20
20170301|2017-03-13 17:00,14,12.11,12.15,12.1,12.15,110
20170301|2017-03-13 17:30,14,12.12,12.12,12.11,12.11,9
20170301|2017-03-13 18:00,14,12.11,12.14,12.11,12.11,3
20170301|2017-03-13 18:30,14,12.14,12.15,12.14,12.14,6
20170301|2017-03-13 19:00,14,12.13,12.15,12.11,12.13,182
20170301|2017-03-13 19:30,14,12.15,12.15,12.13,12.15,22
20170301|2017-03-13 20:00,14,12.15,12.16,12.15,12.16,269
20170301|2017-03-13 20:30,14,12.15,12.2,12.15,12.2,115
20170301|2017-03-13 21:00,14,12.2,12.2,12.15,12.17,9
20170301|2017-03-13 21:30,14,12.15,12.15,12.14,12.15,63
20170301|2017-03-13 22:00,14,12.12,12.13,12.12,12.13,33
20170301|2017-03-13 22:30,14,12.12,12.15,12.12,12.15,33
20170301|2017-03-13 23:00,14,12.15,12.15,12.14,12.14,25
20170301|2017-03-13 23:30,14,12.1,12.1,12.1,12.1,1
20170301|2017-03-14 00:00,14,12.15,12.17,12.13,12.15,137
20170301|2017-03-14 00:30,14,12.15,12.15,12.1,12.15,24
20170301|2017-03-14 01:00,14,12.15,12.15,12.08,12.1,384
20170301|2017-03-14 01:30,14,12.1,12.1,12.1,12.1,148
20170301|2017-03-14 02:00,14,12.1,12.1,12.05,12.1,122
20170301|2017-03-14 02:30,14,12.1,12.1,12.08,12.08,10
20170301|2017-03-14 03:00,14,12.1,12.2,12.08,12.15,574
20170301|2017-03-14 03:30,14,12.18,12.25,12.18,12.21,814
20170301|2017-03-14 04:00,14,12.21,12.25,12.2,12.25,741
20170301|2017-03-14 04:30,14,12.25,12.25,12.17,12.17,457
20170301|2017-03-14 05:00,14,12.2,12.2,12.15,12.15,4
20170301|2017-03-14 05:30,14,12.2,12.2,12.2,12.2,35
20170301|2017-03-14 06:00,14,12.2,12.2,12.1,12.2,391
20170301|2017-03-14 06:30,14,12.2,12.25,12.17,12.22,240
20170301|2017-03-14 07:00,14,12.23,12.35,12.22,12.3,1692
20170301|2017-03-14 07:30,14,12.3,12.4,12.25,12.28,1036
20170301|2017-03-14 08:00,14,12.25,12.35,12.2,12.3,1850
20170301|2017-03-14 08:30,14,12.3,12.55,12.17,12.55,17474
20170301|2017-03-14 09:00,14,12.55,12.75,12.47,12.65,19767
20170301|2017-03-14 09:30,14,12.65,12.8,12.55,12.55,10838
20170301|2017-03-14 10:00,14,12.58,12.65,12.45,12.55,10477
20170301|2017-03-14 10:30,14,12.55,12.65,12.45,12.5,8004
20170301|2017-03-14 11:00,14,12.47,12.68,12.45,12.6,8753
20170301|2017-03-14 11:30,14,12.65,12.7,12.55,12.6,3846
20170301|2017-03-14 12:00,14,12.62,12.68,12.55,12.65,5821
20170301|2017-03-14 12:30,14,12.68,12.7,12.62,12.69,4396
20170301|2017-03-14 13:00,14,12.7,12.75,12.65,12.75,5923
20170301|2017-03-14 13:30,14,12.72,12.75,12.55,12.65,6785
20170301|2017-03-14 14:00,14,12.65,12.65,12.5,12.57,11023
20170301|2017-03-14 14:30,14,12.55,12.7,12.55,12.7,9857
20170301|2017-03-14 15:00,14,12.7,12.71,12.6,12.63,6892
20170301|2017-03-14 15:30,15,12.65,12.65,12.6,12.65,335
20170301|2017-03-14 16:00,15,12.63,12.65,12.6,12.62,97
20170301|2017-03-14 16:30,15,12.6,12.6,12.57,12.6,208
20170301|2017-03-14 17:00,15,12.55,12.6,12.55,12.58,64
20170301|2017-03-14 17:30,15,12.58,12.6,12.58,12.6,23
20170301|2017-03-14 18:00,15,12.6,12.6,12.59,12.6,49
20170301|2017-03-14 18:30,15,12.6,12.62,12.58,12.58,186
20170301|2017-03-14 19:00,15,12.58,12.6,12.55,12.55,47
20170301|2017-03-14 19:30,15,12.55,12.62,12.55,12.62,235
20170301|2017-03-14 20:00,15,12.65,12.65,12.62,12.63,52
20170301|2017-03-14 20:30,15,12.6,12.65,12.57,12.6,281
20170301|2017-03-14 21:00,15,12.6,12.65,12.6,12.65,8
20170301|2017-03-14 21:30,15,12.6,12.65,12.55,12.55,105
20170301|2017-03-14 22:00,15,12.55,12.57,12.55,12.57,42
20170301|2017-03-14 22:30,15,12.57,12.58,12.55,12.58,15
20170301|2017-03-14 23:00,15,12.55,12.57,12.55,12.57,7
20170301|2017-03-14 23:30,15,12.55,12.57,12.55,12.57,123
20170301|2017-03-15 00:00,15,12.56,12.57,12.55,12.57,3
20170301|2017-03-15 00:30,15,12.6,12.6,12.55,12.55,9
20170301|2017-03-15 01:00,15,12.57,12.6,12.57,12.6,394
20170301|2017-03-15 01:30,15,12.6,12.6,12.6,12.6,27
20170301|2017-03-15 02:00,15,12.6,12.67,12.58,12.65,744
20170301|2017-03-15 02:30,15,12.65,12.7,12.6,12.6,191
20170301|2017-03-15 03:00,15,12.6,12.65,12.54,12.6,891
20170301|2017-03-15 03:30,15,12.55,12.6,12.52,12.52,73
20170301|2017-03-15 04:00,15,12.52,12.55,12.5,12.52,429
20170301|2017-03-15 04:30,15,12.52,12.55,12.5,12.54,54
20170301|2017-03-15 05:00,15,12.55,12.55,12.5,12.55,104
20170301|2017-03-15 05:30,15,12.53,12.6,12.5,12.6,470
20170301|2017-03-15 06:00,15,12.58,12.6,12.55,12.6,92
20170301|2017-03-15 06:30,15,12.57,12.6,12.53,12.53,205
20170301|2017-03-15 07:00,15,12.55,12.55,12.5,12.53,511
20170301|2017-03-15 07:30,15,12.54,12.55,12.52,12.53,50
20170301|2017-03-15 08:00,15,12.55,12.55,12.48,12.54,1172
20170301|2017-03-15 08:30,15,12.5,12.6,12.3,12.43,6904
20170301|2017-03-15 09:00,15,12.4,12.45,12.3,12.3,7094
20170301|2017-03-15 09:30,15,12.3,12.4,12.29,12.32,5634
20170301|2017-03-15 10:00,15,12.32,12.35,12.25,12.29,5694
20170301|2017-03-15 10:30,15,12.29,12.3,12.2,12.25,3580
20170301|2017-03-15 11:00,15,12.25,12.25,12.15,12.23,3766
20170301|2017-03-15 11:30,15,12.2,12.3,12.2,12.22,5947
20170301|2017-03-15 12:00,15,12.25,12.3,12.18,12.28,4635
20170301|2017-03-15 12:30,15,12.3,12.3,12.2,12.28,2876
20170301|2017-03-15 13:00,15,12.25,12.3,12.05,12.15,12763
20170301|2017-03-15 13:30,15,12.15,12.25,11.95,12.07,12564
20170301|2017-03-15 14:00,15,12.08,12.15,11.98,12.02,7989
20170301|2017-03-15 14:30,15,12.04,12.15,11.9,12.14,12930
20170301|2017-03-15 15:00,15,12.1,12.32,12.1,12.29,8166
20170301|2017-03-15 15:30,16,12.25,12.3,12.2,12.3,774
20170301|2017-03-15 16:00,16,12.28,12.28,12.25,12.25,112
20170301|2017-03-15 16:30,16,12.25,12.3,12.25,12.27,84
20170301|2017-03-15 17:00,16,12.27,12.3,12.25,12.3,285
20170301|2017-03-15 17:30,16,12.25,12.25,12.18,12.18,1049
20170301|2017-03-15 18:00,16,12.2,12.21,12.18,12.18,97
20170301|2017-03-15 18:30,16,12.19,12.2,12.15,12.15,178
20170301|2017-03-15 19:00,16,12.19,12.21,12.15,12.15,437
20170301|2017-03-15 19:30,16,12.18,12.25,12.18,12.18,308
20170301|2017-03-15 20:00,16,12.2,12.2,12.1,12.12,106
20170301|2017-03-15 20:30,16,12.15,12.15,12.09,12.12,257
20170301|2017-03-15 21:00,16,12.12,12.12,12.12,12.12,2
20170301|2017-03-15 21:30,16,12.15,12.15,12.1,12.1,102
20170301|2017-03-15 22:00,16,12.1,12.15,12.1,12.15,74
20170301|2017-03-15 22:30,16,12.13,12.15,12.1,12.12,13
20170301|2017-03-15 23:00,16,12.12,12.15,12.12,12.12,15
20170301|2017-03-15 23:30,16,12.15,12.15,12.09,12.1,352
20170301|2017-03-16 00:00,16,12.1,12.1,12.09,12.09,16
20170301|2017-03-16 00:30,16,12.09,12.09,12.05,12.09,12
20170301|2017-03-16 01:00,16,12.09,12.09,12.09,12.09,2
20170301|2017-03-16 01:30,16,12.1,12.1,12.1,12.1,2
20170301|2017-03-16 02:00,16,12.1,12.1,12.05,12.09,448
20170301|2017-03-16 02:30,16,12.08,12.1,11.95,12,924
20170301|2017-03-16 03:00,16,12,12.1,11.95,12.05,720
20170301|2017-03-16 03:30,16,12.05,12.07,12,12.05,439
20170301|2017-03-16 04:00,16,12,12.05,11.95,11.95,1041
20170301|2017-03-16 04:30,16,11.98,12,11.9,11.97,420
20170301|2017-03-16 05:00,16,11.95,12,11.95,11.98,20
20170301|2017-03-16 05:30,16,11.98,11.98,11.95,11.98,87
20170301|2017-03-16 06:00,16,11.95,12,11.9,11.9,346
20170301|2017-03-16 06:30,16,11.95,11.98,11.92,11.95,307
20170301|2017-03-16 07:00,16,11.95,12.08,11.95,12.02,505
20170301|2017-03-16 07:30,16,12.05,12.07,11.9,11.97,1772
20170301|2017-03-16 08:00,16,11.95,12.05,11.95,12.05,1037
20170301|2017-03-16 08:30,16,12.02,12.05,11.9,11.94,11317
20170301|2017-03-16 09:00,16,11.95,12.1,11.88,12.04,9670
20170301|2017-03-16 09:30,16,12.03,12.05,11.88,11.95,11571
20170301|2017-03-16 10:00,16,11.9,12.05,11.9,12.05,9610
20170301|2017-03-16 10:30,16,12.03,12.1,11.96,11.97,9083
20170301|2017-03-16 11:00,16,11.95,12,11.9,11.98,3810
20170301|2017-03-16 11:30,16,11.95,12.05,11.95,12.03,5110
20170301|2017-03-16 12:00,16,12.02,12.1,11.95,12.08,3260
20170301|2017-03-16 12:30,16,12.08,12.1,11.95,12.04,3588
20170301|2017-03-16 13:00,16,12,12.05,11.9,11.93,3691
20170301|2017-03-16 13:30,16,11.95,12.15,11.9,12.09,5822
20170301|2017-03-16 14:00,16,12.09,12.15,11.95,11.99,6850
20170301|2017-03-16 14:30,16,12,12.05,11.9,11.99,7609
20170301|2017-03-16 15:00,16,12,12,11.9,11.91,6597
20170301|2017-03-16 15:30,17,11.9,11.95,11.85,11.95,762
20170301|2017-03-16 16:00,17,11.92,11.95,11.92,11.95,2
20170301|2017-03-16 16:30,17,11.93,11.93,11.9,11.9,63
20170301|2017-03-16 17:00,17,11.9,11.96,11.9,11.96,167
20170301|2017-03-16 17:30,17,11.95,12,11.95,12,37
20170301|2017-03-16 18:00,17,12,12,11.96,11.96,66
20170301|2017-03-16 18:30,17,11.95,11.97,11.95,11.96,41
20170301|2017-03-16 19:00,17,11.96,12,11.93,12,150
20170301|2017-03-16 19:30,17,11.95,12,11.95,11.95,21
20170301|2017-03-16 20:00,17,11.95,12,11.95,12,58
20170301|2017-03-16 20:30,17,11.95,11.97,11.95,11.97,6
20170301|2017-03-16 21:00,17,11.97,12,11.97,11.97,12
20170301|2017-03-16 22:00,17,12,12,11.97,11.97,10
20170301|2017-03-16 22:30,17,11.97,11.97,11.97,11.97,15
20170301|2017-03-16 23:00,17,11.97,12,11.95,12,89
20170301|2017-03-16 23:30,17,11.97,11.97,11.97,11.97,14
20170301|2017-03-17 00:00,17,12,12,11.97,11.97,2
20170301|2017-03-17 00:30,17,12,12,11.95,11.98,61
20170301|2017-03-17 01:00,17,11.95,12,11.95,12,245
20170301|2017-03-17 01:30,17,12,12.01,11.97,12,148
20170301|2017-03-17 02:00,17,12,12,12,12,39
20170301|2017-03-17 02:30,17,11.97,12,11.95,11.97,76
20170301|2017-03-17 03:00,17,12,12,11.95,11.99,285
20170301|2017-03-17 03:30,17,11.98,11.99,11.9,11.95,305
20170301|2017-03-17 04:00,17,11.9,11.94,11.9,11.92,74
20170301|2017-03-17 04:30,17,11.9,11.9,11.85,11.89,205
20170301|2017-03-17 05:00,17,11.9,11.9,11.85,11.89,192
20170301|2017-03-17 05:30,17,11.85,11.9,11.8,11.85,612
20170301|2017-03-17 06:00,17,11.86,11.9,11.8,11.9,404
20170301|2017-03-17 06:30,17,11.85,11.86,11.85,11.85,4
20170301|2017-03-17 07:00,17,11.86,11.9,11.85,11.85,132
20170301|2017-03-17 07:30,17,11.85,11.9,11.85,11.86,483
20170301|2017-03-17 08:00,17,11.87,11.88,11.8,11.85,549
20170301|2017-03-17 08:30,17,11.85,11.9,11.6,11.65,19380
20170301|2017-03-17 09:00,17,11.65,11.8,11.65,11.77,5461
20170301|2017-03-17 09:30,17,11.77,11.8,11.65,11.68,12173
20170301|2017-03-17 10:00,17,11.67,11.75,11.65,11.7,6249
20170301|2017-03-17 10:30,17,11.72,11.75,11.65,11.7,3304
20170301|2017-03-17 11:00,17,11.69,11.7,11.6,11.68,4624
20170301|2017-03-17 11:30,17,11.7,11.7,11.6,11.69,2668
20170301|2017-03-17 12:00,17,11.7,11.7,11.6,11.63,2701
20170301|2017-03-17 12:30,17,11.65,11.7,11.55,11.63,7262
20170301|2017-03-17 13:00,17,11.6,11.65,11.5,11.6,6067
20170301|2017-03-17 13:30,17,11.63,11.7,11.6,11.66,2990
20170301|2017-03-17 14:00,17,11.66,11.75,11.6,11.72,10138
20170301|2017-03-17 14:30,17,11.75,11.85,11.7,11.8,13655
20170301|2017-03-17 15:00,17,11.8,11.8,11.7,11.75,11739
20170301|2017-03-19 17:00,20,11.75,11.85,11.75,11.85,195
20170301|2017-03-19 17:30,20,11.81,11.83,11.8,11.81,7
20170301|2017-03-19 18:00,20,11.8,11.82,11.8,11.82,46
20170301|2017-03-19 18:30,20,11.8,11.81,11.8,11.8,28
20170301|2017-03-19 19:00,20,11.8,11.92,11.8,11.9,255
20170301|2017-03-19 19:30,20,11.92,11.95,11.9,11.92,145
20170301|2017-03-19 20:00,20,11.9,11.93,11.9,11.93,10
20170301|2017-03-19 20:30,20,11.93,11.94,11.92,11.94,41
20170301|2017-03-19 21:00,20,11.92,11.95,11.9,11.9,10
20170301|2017-03-19 21:30,20,11.9,11.95,11.9,11.95,38
20170301|2017-03-19 22:00,20,11.9,11.94,11.9,11.94,11
20170301|2017-03-19 22:30,20,11.94,11.95,11.9,11.93,172
20170301|2017-03-19 23:00,20,11.95,11.95,11.95,11.95,3
20170301|2017-03-19 23:30,20,11.9,11.94,11.9,11.94,19
20170301|2017-03-20 00:00,20,11.92,11.92,11.9,11.9,21
20170301|2017-03-20 00:30,20,11.92,11.92,11.9,11.9,6
20170301|2017-03-20 01:00,20,11.92,11.92,11.92,11.92,8
20170301|2017-03-20 01:30,20,11.92,11.92,11.9,11.92,21
20170301|2017-03-20 02:00,20,11.9,11.92,11.9,11.9,102
20170301|2017-03-20 02:30,20,11.9,11.9,11.85,11.87,29
20170301|2017-03-20 03:00,20,11.87,11.87,11.8,11.85,172
20170301|2017-03-20 03:30,20,11.8,11.85,11.8,11.85,9
20170301|2017-03-20 04:00,20,11.8,11.84,11.8,11.84,108
20170301|2017-03-20 04:30,20,11.84,11.85,11.8,11.85,77
20170301|2017-03-20 05:00,20,11.82,11.85,11.82,11.82,283
20170301|2017-03-20 05:30,20,11.85,11.86,11.83,11.83,328
20170301|2017-03-20 06:00,20,11.81,11.85,11.75,11.8,326
20170301|2017-03-20 06:30,20,11.8,11.82,11.75,11.77,281
20170301|2017-03-20 07:00,20,11.77,11.85,11.75,11.78,1210
20170301|2017-03-20 07:30,20,11.8,11.82,11.75,11.8,602
20170301|2017-03-20 08:00,20,11.8,11.81,11.7,11.72,1041
20170301|2017-03-20 08:30,20,11.72,11.78,11.63,11.68,16454
20170301|2017-03-20 09:00,20,11.65,11.7,11.6,11.64,6957
20170301|2017-03-20 09:30,20,11.64,11.75,11.6,11.64,7975
20170301|2017-03-20 10:00,20,11.64,11.75,11.6,11.72,5130
20170301|2017-03-20 10:30,20,11.72,11.75,11.69,11.72,5003
20170301|2017-03-20 11:00,20,11.75,11.75,11.68,11.72,2750
20170301|2017-03-20 11:30,20,11.72,11.75,11.65,11.7,2950
20170301|2017-03-20 12:00,20,11.65,11.68,11.6,11.65,3172
20170301|2017-03-20 12:30,20,11.64,11.75,11.6,11.67,8866
20170301|2017-03-20 13:00,20,11.67,11.73,11.65,11.7,2928
20170301|2017-03-20 13:30,20,11.67,11.85,11.65,11.8,8530
20170301|2017-03-20 14:00,20,11.8,11.85,11.64,11.65,5516
20170301|2017-03-20 14:30,20,11.6,11.75,11.6,11.73,11931
20170301|2017-03-20 15:00,20,11.75,11.75,11.55,11.63,12324
20170301|2017-03-20 15:30,21,11.6,11.61,11.55,11.55,675
20170301|2017-03-20 16:00,21,11.6,11.62,11.55,11.55,161
20170301|2017-03-20 16:30,21,11.6,11.6,11.6,11.6,1
20170301|2017-03-20 17:00,21,11.57,11.57,11.57,11.57,12
20170301|2017-03-20 17:30,21,11.55,11.6,11.55,11.6,14
20170301|2017-03-20 18:00,21,11.6,11.62,11.59,11.62,100
20170301|2017-03-20 18:30,21,11.6,11.6,11.6,11.6,19
20170301|2017-03-20 19:00,21,11.65,11.65,11.55,11.59,169
20170301|2017-03-20 19:30,21,11.59,11.6,11.59,11.6,39
20170301|2017-03-20 20:00,21,11.61,11.61,11.51,11.51,334
20170301|2017-03-20 20:30,21,11.5,11.52,11.5,11.5,105
20170301|2017-03-20 21:00,21,11.5,11.55,11.48,11.55,272
20170301|2017-03-20 21:30,21,11.5,11.5,11.46,11.46,62
20170301|2017-03-20 22:00,21,11.5,11.5,11.47,11.47,11
20170301|2017-03-20 22:30,21,11.5,11.52,11.47,11.5,168
20170301|2017-03-20 23:00,21,11.5,11.53,11.5,11.5,8
20170301|2017-03-20 23:30,21,11.49,11.5,11.49,11.5,15
20170301|2017-03-21 00:00,21,11.5,11.5,11.48,11.48,55
20170301|2017-03-21 00:30,21,11.48,11.48,11.4,11.47,335
20170301|2017-03-21 01:00,21,11.45,11.5,11.45,11.5,2
20170301|2017-03-21 01:30,21,11.5,11.5,11.47,11.47,10
20170301|2017-03-21 02:00,21,11.5,11.5,11.4,11.45,233
20170301|2017-03-21 02:30,21,11.42,11.45,11.4,11.44,30
20170301|2017-03-21 03:00,21,11.4,11.45,11.4,11.4,93
20170301|2017-03-21 03:30,21,11.4,11.48,11.4,11.45,288
20170301|2017-03-21 04:00,21,11.47,11.5,11.4,11.44,932
20170301|2017-03-21 04:30,21,11.4,11.45,11.4,11.42,337
20170301|2017-03-21 05:00,21,11.44,11.45,11.4,11.44,474
20170301|2017-03-21 05:30,21,11.44,11.44,11.41,11.41,9
20170301|2017-03-21 06:00,21,11.42,11.45,11.37,11.4,257
20170301|2017-03-21 06:30,21,11.35,11.4,11.35,11.4,310
20170301|2017-03-21 07:00,21,11.37,11.45,11.35,11.4,214
20170301|2017-03-21 07:30,21,11.4,11.45,11.35,11.4,477
20170301|2017-03-21 08:00,21,11.35,11.4,11.3,11.3,1620
20170301|2017-03-21 08:30,21,11.35,11.4,11.2,11.37,12215
20170301|2017-03-21 09:00,21,11.35,11.71,11.35,11.64,18041
20170301|2017-03-21 09:30,21,11.65,11.9,11.55,11.82,14086
20170301|2017-03-21 10:00,21,11.83,12.2,11.75,12.1,20810
20170301|2017-03-21 10:30,21,12.13,12.4,12,12.02,13926
20170301|2017-03-21 11:00,21,12.02,12.18,11.89,12.05,10632
20170301|2017-03-21 11:30,21,12.1,12.3,12.02,12.18,6199
20170301|2017-03-21 12:00,21,12.2,12.4,12.13,12.28,8763
20170301|2017-03-21 12:30,21,12.28,12.5,12.2,12.5,5483
20170301|2017-03-21 13:00,21,12.49,12.56,12.15,12.24,6104
20170301|2017-03-21 13:30,21,12.21,12.32,12.04,12.15,7852
20170301|2017-03-21 14:00,21,12.15,12.22,11.9,12,7079
20170301|2017-03-21 14:30,21,11.95,12.4,11.95,12.27,10835
20170301|2017-03-21 15:00,21,12.3,12.35,12.1,12.18,7834
20170301|2017-03-21 15:30,22,12.3,12.35,12.25,12.35,245
20170301|2017-03-21 16:00,22,12.3,12.35,12.3,12.32,20
20170301|2017-03-21 16:30,22,12.3,12.35,12.3,12.33,26
20170301|2017-03-21 17:00,22,12.34,12.45,12.34,12.45,20
20170301|2017-03-21 17:30,22,12.45,12.5,12.4,12.44,58
20170301|2017-03-21 18:00,22,12.4,12.44,12.35,12.44,17
20170301|2017-03-21 18:30,22,12.4,12.47,12.4,12.45,10
20170301|2017-03-21 19:00,22,12.45,12.47,12.4,12.4,90
20170301|2017-03-21 19:30,22,12.4,12.4,12.35,12.4,66
20170301|2017-03-21 20:00,22,12.4,12.5,12.4,12.5,68
20170301|2017-03-21 20:30,22,12.5,12.6,12.5,12.55,78
20170301|2017-03-21 21:00,22,12.55,12.6,12.55,12.6,14
20170301|2017-03-21 21:30,22,12.65,12.67,12.65,12.67,23
20170301|2017-03-21 22:00,22,12.65,12.65,12.5,12.5,37
20170301|2017-03-21 22:30,22,12.5,12.5,12.5,12.5,4
20170301|2017-03-21 23:00,22,12.55,12.55,12.55,12.55,1
20170301|2017-03-21 23:30,22,12.55,12.55,12.55,12.55,3
20170301|2017-03-22 00:00,22,12.65,12.7,12.65,12.7,10
20170301|2017-03-22 00:30,22,12.65,12.75,12.65,12.75,109
20170301|2017-03-22 01:00,22,12.75,12.75,12.75,12.75,50
20170301|2017-03-22 01:30,22,12.75,12.75,12.65,12.65,36
20170301|2017-03-22 02:00,22,12.65,12.7,12.6,12.6,42
20170301|2017-03-22 02:30,22,12.55,12.64,12.5,12.55,50
20170301|2017-03-22 03:00,22,12.6,12.75,12.55,12.7,264
20170301|2017-03-22 03:30,22,12.7,12.85,12.65,12.75,216
20170301|2017-03-22 04:00,22,12.8,12.81,12.7,12.81,501
20170301|2017-03-22 04:30,22,12.75,12.8,12.7,12.75,184
20170301|2017-03-22 05:00,22,12.7,12.75,12.68,12.7,259
20170301|2017-03-22 05:30,22,12.7,12.7,12.65,12.65,20
20170301|2017-03-22 06:00,22,12.7,12.7,12.65,12.65,158
20170301|2017-03-22 06:30,22,12.65,12.8,12.64,12.7,378
20170301|2017-03-22 07:00,22,12.7,12.7,12.35,12.4,322
20170301|2017-03-22 07:30,22,12.35,12.45,12.15,12.15,885
20170401|2016-10-10 07:00,10,19.55,19.55,19.55,19.55,1
20170401|2016-10-10 07:30,10,19.5,19.5,19.5,19.5,1
20170401|2016-10-10 08:00,10,19.55,19.55,19.55,19.55,10
20170401|2016-10-10 08:30,10,19.6,19.6,19.52,19.55,74
20170401|2016-10-10 09:00,10,19.52,19.55,19.49,19.5,46
20170401|2016-10-10 09:30,10,19.55,19.55,19.51,19.55,13
20170401|2016-10-10 10:00,10,19.54,19.6,19.54,19.55,40
20170401|2016-10-10 10:30,10,19.55,19.6,19.5,19.6,21
20170401|2016-10-10 11:00,10,19.6,19.6,19.55,19.55,61
20170401|2016-10-10 11:30,10,19.6,19.6,19.53,19.55,6
20170401|2016-10-10 12:00,10,19.55,19.55,19.5,19.52,10
20170401|2016-10-10 12:30,10,19.55,19.55,19.5,19.51,14
20170401|2016-10-10 13:00,10,19.53,19.55,19.46,19.53,91
20170401|2016-10-10 13:30,10,19.53,19.53,19.46,19.47,66
20170401|2016-10-10 14:00,10,19.51,19.51,19.51,19.51,2
20170401|2016-10-10 14:30,10,19.52,19.54,19.51,19.52,22
20170401|2016-10-10 15:00,10,19.5,19.53,19.45,19.47,97
20170401|2016-10-10 15:30,11,19.43,19.45,19.43,19.45,7
20170401|2016-10-10 16:00,11,19.42,19.42,19.42,19.42,1
20170401|2016-10-10 18:30,11,19.45,19.45,19.45,19.45,3
20170401|2016-10-10 19:30,11,19.45,19.45,19.45,19.45,2
20170401|2016-10-10 21:00,11,19.5,19.5,19.5,19.5,4
20170401|2016-10-10 22:00,11,19.55,19.55,19.55,19.55,1
20170401|2016-10-10 22:30,11,19.55,19.55,19.55,19.55,2
20170401|2016-10-10 23:30,11,19.55,19.55,19.53,19.53,4
20170401|2016-10-11 01:30,11,19.57,19.57,19.55,19.55,6
20170401|2016-10-11 02:00,11,19.55,19.55,19.55,19.55,1
20170401|2016-10-11 03:00,11,19.55,19.55,19.55,19.55,6
20170401|2016-10-11 03:30,11,19.56,19.56,19.56,19.56,17
20170401|2016-10-11 06:00,11,19.5,19.5,19.5,19.5,8
20170401|2016-10-11 06:30,11,19.5,19.5,19.5,19.5,1
20170401|2016-10-11 08:30,11,19.52,19.61,19.52,19.6,137
20170401|2016-10-11 09:00,11,19.6,19.65,19.55,19.6,120
20170401|2016-10-11 09:30,11,19.62,19.7,19.58,19.7,109
20170401|2016-10-11 10:00,11,19.68,19.8,19.68,19.77,67
20170401|2016-10-11 10:30,11,19.77,19.77,19.67,19.67,106
20170401|2016-10-11 11:00,11,19.67,19.7,19.65,19.67,22
20170401|2016-10-11 11:30,11,19.7,19.7,19.63,19.7,39
20170401|2016-10-11 12:00,11,19.68,19.79,19.67,19.75,61
20170401|2016-10-11 12:30,11,19.75,19.9,19.74,19.9,138
20170401|2016-10-11 13:00,11,19.9,19.98,19.82,19.94,74
20170401|2016-10-11 13:30,11,19.92,19.96,19.77,19.8,108
20170401|2016-10-11 14:00,11,19.85,19.85,19.72,19.75,64
20170401|2016-10-11 14:30,11,19.74,19.85,19.69,19.8,135
20170401|2016-10-11 15:00,11,19.77,19.77,19.67,19.72,50
20170401|2016-10-11 15:30,12,19.73,19.8,19.73,19.8,12
20170401|2016-10-11 18:30,12,19.72,19.72,19.68,19.7,16
20170401|2016-10-11 19:30,12,19.65,19.65,19.65,19.65,1
20170401|2016-10-11 20:00,12,19.61,19.62,19.6,19.6,6
20170401|2016-10-11 23:00,12,19.62,19.62,19.62,19.62,1
20170401|2016-10-12 01:30,12,19.65,19.66,19.65,19.66,5
20170401|2016-10-12 02:00,12,19.7,19.7,19.67,19.7,6
20170401|2016-10-12 02:30,12,19.75,19.77,19.75,19.77,18
20170401|2016-10-12 03:00,12,19.75,19.75,19.72,19.72,14
20170401|2016-10-12 03:30,12,19.75,19.75,19.72,19.73,15
20170401|2016-10-12 04:00,12,19.72,19.72,19.72,19.72,2
20170401|2016-10-12 04:30,12,19.72,19.75,19.72,19.73,8
20170401|2016-10-12 06:30,12,19.69,19.74,19.68,19.72,12
20170401|2016-10-12 07:00,12,19.72,19.81,19.72,19.8,21
20170401|2016-10-12 07:30,12,19.82,19.85,19.77,19.77,22
20170401|2016-10-12 08:00,12,19.75,19.77,19.68,19.7,13
20170401|2016-10-12 08:30,12,19.67,19.86,19.65,19.75,59
20170401|2016-10-12 09:00,12,19.66,19.7,19.65,19.65,45
20170401|2016-10-12 09:30,12,19.69,19.76,19.66,19.76,38
20170401|2016-10-12 10:00,12,19.74,19.79,19.73,19.78,15
20170401|2016-10-12 10:30,12,19.75,19.78,19.73,19.78,19
20170401|2016-10-12 11:00,12,19.8,19.8,19.68,19.68,67
20170401|2016-10-12 11:30,12,19.68,19.7,19.66,19.68,61
20170401|2016-10-12 12:00,12,19.7,19.7,19.62,19.64,86
20170401|2016-10-12 12:30,12,19.63,19.65,19.6,19.6,31
20170401|2016-10-12 13:00,12,19.63,19.74,19.6,19.71,65
20170401|2016-10-12 13:30,12,19.66,19.74,19.64,19.71,37
20170401|2016-10-12 14:00,12,19.75,19.75,19.72,19.74,45
20170401|2016-10-12 14:30,12,19.75,19.81,19.75,19.81,188
20170401|2016-10-12 15:00,12,19.83,19.9,19.82,19.9,231
20170401|2016-10-12 15:30,13,19.9,19.9,19.85,19.85,15
20170401|2016-10-12 17:00,13,19.9,19.9,19.9,19.9,1
20170401|2016-10-12 18:30,13,19.9,19.9,19.88,19.9,4
20170401|2016-10-12 19:30,13,19.88,19.92,19.88,19.89,5
20170401|2016-10-12 20:00,13,19.9,19.96,19.88,19.96,21
20170401|2016-10-12 20:30,13,19.95,19.95,19.94,19.95,4
20170401|2016-10-12 21:00,13,20,20.05,19.99,20.03,23
20170401|2016-10-12 21:30,13,20.1,20.1,20.06,20.1,16
20170401|2016-10-12 22:00,13,20.08,20.08,20.08,20.08,4
20170401|2016-10-12 22:30,13,20.09,20.09,20.05,20.08,5
20170401|2016-10-13 01:00,13,20.06,20.08,20.06,20.06,3
20170401|2016-10-13 02:00,13,20.1,20.1,20.05,20.05,11
20170401|2016-10-13 02:30,13,20.05,20.1,20.05,20.08,14
20170401|2016-10-13 03:00,13,20.05,20.05,20.02,20.02,10
20170401|2016-10-13 03:30,13,20.01,20.01,19.93,19.94,40
20170401|2016-10-13 04:00,13,19.93,19.93,19.93,19.93,4
20170401|2016-10-13 04:30,13,19.93,19.95,19.9,19.95,24
20170401|2016-10-13 05:00,13,19.98,20.02,19.98,20.01,8
20170401|2016-10-13 06:00,13,20.02,20.05,20,20.04,11
20170401|2016-10-13 06:30,13,20.05,20.05,19.95,19.95,60
20170401|2016-10-13 07:00,13,20,20.1,20,20.1,6
20170401|2016-10-13 07:30,13,20.11,20.15,20.11,20.14,12
20170401|2016-10-13 08:00,13,20.1,20.1,20.02,20.05,7
20170401|2016-10-13 08:30,13,20.05,20.32,20.05,20.29,207
20170401|2016-10-13 09:00,13,20.3,20.35,20.18,20.19,68
20170401|2016-10-13 09:30,13,20.3,20.3,20.13,20.25,88
20170401|2016-10-13 10:00,13,20.2,20.28,20.05,20.08,62
20170401|2016-10-13 10:30,13,20.07,20.15,20.02,20.15,80
20170401|2016-10-13 11:00,13,20.19,20.19,20.13,20.17,15
20170401|2016-10-13 11:30,13,20.1,20.1,19.95,20.07,114
20170401|2016-10-13 12:00,13,20.1,20.15,20.05,20.05,54
20170401|2016-10-13 12:30,13,20.1,20.1,19.97,19.97,42
20170401|2016-10-13 13:00,13,19.97,20,19.95,19.95,38
20170401|2016-10-13 13:30,13,19.9,19.93,19.89,19.9,20
20170401|2016-10-13 14:00,13,19.9,19.95,19.9,19.93,27
20170401|2016-10-13 14:30,13,19.93,20,19.85,19.98,90
20170401|2016-10-13 15:00,13,19.99,20.07,19.97,20.05,75
20170401|2016-10-13 15:30,14,20.1,20.1,20,20,10
20170401|2016-10-13 17:00,14,20,20,20,20,8
20170401|2016-10-13 17:30,14,20,20.01,19.98,20,5
20170401|2016-10-13 18:30,14,20,20,20,20,1
20170401|2016-10-13 19:30,14,20.05,20.05,20.05,20.05,1
20170401|2016-10-13 21:00,14,20.02,20.02,20.02,20.02,1
20170401|2016-10-14 02:30,14,19.95,19.95,19.95,19.95,2
20170401|2016-10-14 03:00,14,20,20.01,20,20.01,4
20170401|2016-10-14 03:30,14,20,20.03,19.95,19.95,4
20170401|2016-10-14 04:00,14,19.95,19.97,19.95,19.97,34
20170401|2016-10-14 04:30,14,19.95,19.95,19.85,19.85,16
20170401|2016-10-14 05:00,14,19.85,19.88,19.85,19.85,29
20170401|2016-10-14 05:30,14,19.8,19.8,19.8,19.8,2
20170401|2016-10-14 07:00,14,19.86,19.86,19.86,19.86,1
20170401|2016-10-14 07:30,14,19.85,19.85,19.8,19.8,14
20170401|2016-10-14 08:30,14,19.75,19.83,19.75,19.8,17
20170401|2016-10-14 09:00,14,19.83,19.86,19.76,19.8,72
20170401|2016-10-14 09:30,14,19.77,19.8,19.75,19.8,107
20170401|2016-10-14 10:00,14,19.83,19.88,19.82,19.85,55
20170401|2016-10-14 10:30,14,19.89,19.95,19.88,19.95,81
20170401|2016-10-14 11:00,14,19.98,20,19.94,19.94,72
20170401|2016-10-14 11:30,14,19.9,19.93,19.9,19.9,25
20170401|2016-10-14 12:00,14,19.9,19.93,19.79,19.8,60
20170401|2016-10-14 12:30,14,19.82,19.83,19.77,19.83,20
20170401|2016-10-14 13:00,14,19.82,19.85,19.8,19.82,47
20170401|2016-10-14 13:30,14,19.8,19.89,19.78,19.88,47
20170401|2016-10-14 14:00,14,19.87,19.88,19.83,19.87,49
20170401|2016-10-14 14:30,14,19.85,19.98,19.8,19.97,178
20170401|2016-10-14 15:00,14,19.95,20.05,19.95,20.02,125
20170401|2016-10-16 17:30,17,20.1,20.1,20.1,20.1,1
20170401|2016-10-16 19:30,17,20.07,20.07,20.06,20.06,2
20170401|2016-10-16 20:30,17,20.09,20.09,20.09,20.09,10
20170401|2016-10-16 21:30,17,20.05,20.05,20.05,20.05,1
20170401|2016-10-17 02:30,17,20.05,20.05,20,20,6
20170401|2016-10-17 03:00,17,20,20,20,20,1
20170401|2016-10-17 06:30,17,19.9,19.94,19.88,19.94,6
20170401|2016-10-17 07:00,17,19.9,19.9,19.9,19.9,1
20170401|2016-10-17 07:30,17,19.9,19.9,19.9,19.9,2
20170401|2016-10-17 08:30,17,19.85,19.92,19.76,19.9,163
20170401|2016-10-17 09:00,17,19.9,19.92,19.8,19.8,86
20170401|2016-10-17 09:30,17,19.83,19.92,19.83,19.92,20
20170401|2016-10-17 10:00,17,19.86,19.94,19.86,19.93,30
20170401|2016-10-17 10:30,17,19.93,19.93,19.9,19.9,32
20170401|2016-10-17 11:00,17,19.9,19.92,19.84,19.9,44
20170401|2016-10-17 11:30,17,19.9,19.94,19.85,19.85,94
20170401|2016-10-17 12:00,17,19.88,20.03,19.88,20,36
20170401|2016-10-17 12:30,17,19.97,20,19.96,20,18
20170401|2016-10-17 13:00,17,20,20,19.93,19.95,16
20170401|2016-10-17 13:30,17,19.95,19.95,19.9,19.9,32
20170401|2016-10-17 14:00,17,19.9,19.94,19.88,19.94,69
20170401|2016-10-17 14:30,17,19.95,19.95,19.85,19.85,60
20170401|2016-10-17 15:00,17,19.9,19.9,19.85,19.85,12
20170401|2016-10-17 16:00,18,19.85,19.85,19.85,19.85,2
20170401|2016-10-17 20:00,18,19.8,19.8,19.8,19.8,3
20170401|2016-10-17 23:30,18,19.85,19.85,19.85,19.85,1
20170401|2016-10-18 00:30,18,19.8,19.8,19.8,19.8,1
20170401|2016-10-18 01:00,18,19.75,19.79,19.75,19.79,2
20170401|2016-10-18 02:00,18,19.75,19.76,19.7,19.74,15
20170401|2016-10-18 02:30,18,19.7,19.72,19.7,19.7,31
20170401|2016-10-18 03:00,18,19.7,19.72,19.69,19.7,22
20170401|2016-10-18 03:30,18,19.67,19.7,19.67,19.7,16
20170401|2016-10-18 04:00,18,19.7,19.7,19.65,19.65,5
20170401|2016-10-18 04:30,18,19.69,19.69,19.67,19.67,2
20170401|2016-10-18 05:00,18,19.7,19.7,19.67,19.67,31
20170401|2016-10-18 06:00,18,19.7,19.7,19.67,19.67,4
20170401|2016-10-18 06:30,18,19.7,19.7,19.67,19.67,33
20170401|2016-10-18 07:00,18,19.67,19.67,19.67,19.67,1
20170401|2016-10-18 07:30,18,19.65,19.66,19.65,19.66,25
20170401|2016-10-18 08:00,18,19.65,19.65,19.65,19.65,4
20170401|2016-10-18 08:30,18,19.62,19.7,19.6,19.67,149
20170401|2016-10-18 09:00,18,19.67,19.67,19.63,19.65,17
20170401|2016-10-18 09:30,18,19.65,19.69,19.65,19.68,32
20170401|2016-10-18 10:00,18,19.68,19.7,19.68,19.7,173
20170401|2016-10-18 10:30,18,19.65,19.69,19.63,19.63,52
20170401|2016-10-18 11:00,18,19.63,19.65,19.63,19.63,21
20170401|2016-10-18 11:30,18,19.65,19.7,19.6,19.68,40
20170401|2016-10-18 12:30,18,19.69,19.69,19.69,19.69,1
20170401|2016-10-18 13:00,18,19.69,19.7,19.65,19.65,35
20170401|2016-10-18 13:30,18,19.65,19.65,19.63,19.64,36
20170401|2016-10-18 14:00,18,19.64,19.65,19.62,19.65,10
20170401|2016-10-18 14:30,18,19.65,19.7,19.6,19.67,234
20170401|2016-10-18 15:00,18,19.68,19.75,19.65,19.75,278
20170401|2016-10-18 15:30,19,19.75,19.77,19.72,19.72,10
20170401|2016-10-18 20:00,19,19.71,19.71,19.71,19.71,1
20170401|2016-10-18 21:00,19,19.65,19.66,19.65,19.66,4
20170401|2016-10-19 01:00,19,19.69,19.69,19.69,19.69,2
20170401|2016-10-19 02:00,19,19.7,19.72,19.69,19.72,33
20170401|2016-10-19 03:00,19,19.7,19.71,19.7,19.71,4
20170401|2016-10-19 04:00,19,19.66,19.69,19.66,19.69,3
20170401|2016-10-19 06:30,19,19.65,19.67,19.65,19.65,29
20170401|2016-10-19 07:00,19,19.6,19.62,19.59,19.6,19
20170401|2016-10-19 07:30,19,19.6,19.6,19.59,19.59,37
20170401|2016-10-19 08:00,19,19.57,19.6,19.53,19.55,44
20170401|2016-10-19 08:30,19,19.55,19.65,19.55,19.6,271
20170401|2016-10-19 09:00,19,19.6,19.6,19.55,19.55,88
20170401|2016-10-19 09:30,19,19.53,19.54,19.5,19.5,66
20170401|2016-10-19 10:00,19,19.49,19.49,19.48,19.48,3
20170401|2016-10-19 10:30,19,19.47,19.5,19.45,19.45,23
20170401|2016-10-19 11:00,19,19.45,19.48,19.45,19.48,4
20170401|2016-10-19 11:30,19,19.48,19.48,19.43,19.48,80
20170401|2016-10-19 12:00,19,19.48,19.48,19.43,19.45,219
20170401|2016-10-19 12:30,19,19.47,19.47,19.42,19.42,30
20170401|2016-10-19 13:00,19,19.45,19.45,19.42,19.43,10
20170401|2016-10-19 13:30,19,19.43,19.48,19.43,19.47,64
20170401|2016-10-19 14:00,19,19.45,19.49,19.45,19.47,83
20170401|2016-10-19 14:30,19,19.45,19.55,19.45,19.55,134
20170401|2016-10-19 15:00,19,19.52,19.55,19.5,19.5,86
20170401|2016-10-19 15:30,20,19.55,19.55,19.55,19.55,2
20170401|2016-10-19 16:30,20,19.51,19.51,19.51,19.51,1
20170401|2016-10-19 20:00,20,19.55,19.55,19.55,19.55,9
20170401|2016-10-20 00:00,20,19.53,19.53,19.52,19.52,2
20170401|2016-10-20 01:00,20,19.55,19.55,19.55,19.55,2
20170401|2016-10-20 03:30,20,19.5,19.5,19.5,19.5,2
20170401|2016-10-20 04:00,20,19.5,19.5,19.5,19.5,1
20170401|2016-10-20 05:30,20,19.5,19.5,19.5,19.5,6
20170401|2016-10-20 07:00,20,19.51,19.51,19.51,19.51,1
20170401|2016-10-20 07:30,20,19.58,19.6,19.55,19.55,22
20170401|2016-10-20 08:00,20,19.55,19.6,19.55,19.6,39
20170401|2016-10-20 08:30,20,19.6,19.6,19.5,19.51,238
20170401|2016-10-20 09:00,20,19.53,19.58,19.5,19.58,51
20170401|2016-10-20 09:30,20,19.6,19.7,19.59,19.7,188
20170401|2016-10-20 10:00,20,19.68,19.75,19.65,19.65,95
20170401|2016-10-20 10:30,20,19.7,19.7,19.6,19.6,149
20170401|2016-10-20 11:00,20,19.6,19.6,19.57,19.57,13
20170401|2016-10-20 11:30,20,19.55,19.55,19.5,19.5,118
20170401|2016-10-20 12:00,20,19.54,19.55,19.49,19.54,61
20170401|2016-10-20 12:30,20,19.51,19.6,19.47,19.57,137
20170401|2016-10-20 13:00,20,19.59,19.6,19.54,19.54,48
20170401|2016-10-20 13:30,20,19.52,19.55,19.49,19.49,77
20170401|2016-10-20 14:00,20,19.5,19.55,19.48,19.55,121
20170401|2016-10-20 14:30,20,19.55,19.6,19.53,19.6,230
20170401|2016-10-20 15:00,20,19.58,19.6,19.52,19.55,131
20170401|2016-10-20 17:00,21,19.6,19.6,19.6,19.6,1
20170401|2016-10-20 19:00,21,19.58,19.6,19.58,19.6,16
20170401|2016-10-20 22:30,21,19.65,19.65,19.65,19.65,1
20170401|2016-10-21 03:30,21,19.63,19.65,19.63,19.65,56
20170401|2016-10-21 04:30,21,19.6,19.6,19.6,19.6,5
20170401|2016-10-21 06:30,21,19.6,19.6,19.6,19.6,3
20170401|2016-10-21 07:00,21,19.59,19.59,19.57,19.57,11
20170401|2016-10-21 07:30,21,19.6,19.6,19.6,19.6,24
20170401|2016-10-21 08:00,21,19.65,19.7,19.65,19.69,75
20170401|2016-10-21 08:30,21,19.67,19.7,19.62,19.62,72
20170401|2016-10-21 09:00,21,19.65,19.68,19.55,19.58,430
20170401|2016-10-21 09:30,21,19.55,19.55,19.53,19.55,66
20170401|2016-10-21 10:00,21,19.53,19.55,19.53,19.54,17
20170401|2016-10-21 10:30,21,19.53,19.55,19.5,19.53,195
20170401|2016-10-21 11:00,21,19.53,19.55,19.53,19.55,6
20170401|2016-10-21 11:30,21,19.52,19.55,19.5,19.5,25
20170401|2016-10-21 12:00,21,19.5,19.5,19.4,19.45,96
20170401|2016-10-21 12:30,21,19.45,19.48,19.42,19.45,51
20170401|2016-10-21 13:00,21,19.45,19.5,19.42,19.45,111
20170401|2016-10-21 13:30,21,19.44,19.45,19.41,19.43,24
20170401|2016-10-21 14:00,21,19.43,19.43,19.35,19.4,38
20170401|2016-10-21 14:30,21,19.4,19.45,19.38,19.44,127
20170401|2016-10-21 15:00,21,19.4,19.45,19.35,19.42,164
20170401|2016-10-23 20:30,24,19.45,19.45,19.45,19.45,1
20170401|2016-10-23 23:30,24,19.43,19.43,19.43,19.43,2
20170401|2016-10-24 01:00,24,19.4,19.4,19.4,19.4,6
20170401|2016-10-24 01:30,24,19.4,19.4,19.4,19.4,3
20170401|2016-10-24 02:00,24,19.3,19.33,19.3,19.31,5
20170401|2016-10-24 02:30,24,19.29,19.29,19.25,19.27,5
20170401|2016-10-24 03:00,24,19.25,19.25,19.25,19.25,6
20170401|2016-10-24 03:30,24,19.25,19.25,19.25,19.25,3
20170401|2016-10-24 06:00,24,19.25,19.25,19.23,19.23,12
20170401|2016-10-24 08:00,24,19.25,19.27,19.25,19.27,37
20170401|2016-10-24 08:30,24,19.27,19.27,19.15,19.16,158
20170401|2016-10-24 09:00,24,19.16,19.2,19.16,19.2,277
20170401|2016-10-24 09:30,24,19.22,19.23,19.15,19.15,141
20170401|2016-10-24 10:00,24,19.17,19.17,19.12,19.15,36
20170401|2016-10-24 10:30,24,19.2,19.2,19.13,19.18,108
20170401|2016-10-24 11:00,24,19.2,19.2,19.15,19.18,11
20170401|2016-10-24 11:30,24,19.15,19.22,19.15,19.19,146
20170401|2016-10-24 12:00,24,19.17,19.17,19.1,19.1,42
20170401|2016-10-24 12:30,24,19.12,19.15,19.1,19.14,30
20170401|2016-10-24 13:00,24,19.1,19.15,19.1,19.1,14
20170401|2016-10-24 13:30,24,19.1,19.11,19.08,19.09,119
20170401|2016-10-24 14:00,24,19.09,19.11,19.05,19.11,90
20170401|2016-10-24 14:30,24,19.11,19.15,19.09,19.14,214
20170401|2016-10-24 15:00,24,19.13,19.13,19.05,19.05,254
20170401|2016-10-24 15:30,25,19.05,19.05,19,19,4
20170401|2016-10-24 16:00,25,19.05,19.05,19.04,19.04,3
20170401|2016-10-24 16:30,25,19.05,19.05,19.05,19.05,1
20170401|2016-10-24 22:30,25,19.05,19.05,19.05,19.05,1
20170401|2016-10-25 01:30,25,19.03,19.03,19.03,19.03,1
20170401|2016-10-25 04:30,25,19.05,19.05,19.05,19.05,4
20170401|2016-10-25 07:30,25,19.06,19.06,19.03,19.05,28
20170401|2016-10-25 08:00,25,19.1,19.12,19.07,19.07,70
20170401|2016-10-25 08:30,25,19.07,19.14,19.05,19.05,110
20170401|2016-10-25 09:00,25,19.08,19.1,19.05,19.07,83
20170401|2016-10-25 09:30,25,19.07,19.19,19.07,19.15,291
20170401|2016-10-25 10:00,25,19.15,19.15,19.1,19.13,160
20170401|2016-10-25 10:30,25,19.13,19.18,19.13,19.18,45
20170401|2016-10-25 11:00,25,19.18,19.23,19.18,19.22,67
20170401|2016-10-25 11:30,25,19.2,19.2,19.09,19.09,143
20170401|2016-10-25 12:00,25,19.1,19.1,19.08,19.08,78
20170401|2016-10-25 12:30,25,19.1,19.1,19.05,19.05,44
20170401|2016-10-25 13:00,25,19.07,19.07,19.05,19.05,75
20170401|2016-10-25 13:30,25,19.05,19.07,19.03,19.03,122
20170401|2016-10-25 14:00,25,19.03,19.05,19,19.03,336
20170401|2016-10-25 14:30,25,19.02,19.1,19.02,19.05,289
20170401|2016-10-25 15:00,25,19.01,19.08,19,19.05,359
20170401|2016-10-25 15:30,26,19.1,19.1,19.05,19.1,33
20170401|2016-10-25 16:30,26,19.08,19.08,19.08,19.08,1
20170401|2016-10-25 17:30,26,19.1,19.12,19.1,19.12,2
20170401|2016-10-26 01:30,26,19.11,19.11,19.1,19.1,17
20170401|2016-10-26 02:00,26,19.15,19.15,19.15,19.15,1
20170401|2016-10-26 03:00,26,19.2,19.2,19.18,19.18,11
20170401|2016-10-26 03:30,26,19.2,19.2,19.2,19.2,4
20170401|2016-10-26 04:00,26,19.22,19.27,19.22,19.27,30
20170401|2016-10-26 06:00,26,19.2,19.25,19.2,19.2,6
20170401|2016-10-26 06:30,26,19.2,19.2,19.2,19.2,4
20170401|2016-10-26 07:00,26,19.15,19.15,19.14,19.14,12
20170401|2016-10-26 07:30,26,19.15,19.15,19.15,19.15,2
20170401|2016-10-26 08:00,26,19.2,19.23,19.18,19.2,141
20170401|2016-10-26 08:30,26,19.2,19.22,19.15,19.22,165
20170401|2016-10-26 09:00,26,19.2,19.23,19.1,19.23,205
20170401|2016-10-26 09:30,26,19.15,19.15,19.04,19.04,228
20170401|2016-10-26 10:00,26,19.05,19.07,19.04,19.05,139
20170401|2016-10-26 10:30,26,19.05,19.09,19.03,19.09,123
20170401|2016-10-26 11:00,26,19.05,19.1,19.04,19.1,345
20170401|2016-10-26 11:30,26,19.08,19.1,19.05,19.1,53
20170401|2016-10-26 12:00,26,19.1,19.15,19.07,19.1,108
20170401|2016-10-26 12:30,26,19.1,19.15,19.1,19.12,108
20170401|2016-10-26 13:00,26,19.15,19.15,19.1,19.1,203
20170401|2016-10-26 13:30,26,19.1,19.13,19.05,19.09,364
20170401|2016-10-26 14:00,26,19.09,19.13,19.09,19.13,114
20170401|2016-10-26 14:30,26,19.12,19.2,19.1,19.18,254
20170401|2016-10-26 15:00,26,19.15,19.23,19.15,19.21,440
20170401|2016-10-26 15:30,27,19.22,19.25,19.22,19.25,5
20170401|2016-10-26 19:00,27,19.22,19.22,19.22,19.22,5
20170401|2016-10-26 20:30,27,19.2,19.2,19.2,19.2,7
20170401|2016-10-27 00:00,27,19.25,19.25,19.25,19.25,2
20170401|2016-10-27 00:30,27,19.21,19.21,19.21,19.21,1
20170401|2016-10-27 01:30,27,19.19,19.19,19.19,19.19,1
20170401|2016-10-27 02:00,27,19.2,19.2,19.19,19.2,19
20170401|2016-10-27 02:30,27,19.2,19.2,19.13,19.13,15
20170401|2016-10-27 03:00,27,19.1,19.1,19.07,19.07,3
20170401|2016-10-27 03:30,27,19.1,19.2,19.1,19.2,13
20170401|2016-10-27 04:00,27,19.2,19.2,19.2,19.2,1
20170401|2016-10-27 04:30,27,19.2,19.2,19.2,19.2,1
20170401|2016-10-27 05:00,27,19.16,19.16,19.15,19.15,14
20170401|2016-10-27 05:30,27,19.1,19.12,19.1,19.11,8
20170401|2016-10-27 06:30,27,19.08,19.12,19.08,19.12,10
20170401|2016-10-27 07:30,27,19.07,19.08,19.06,19.08,4
20170401|2016-10-27 08:00,27,19.05,19.07,19.03,19.07,19
20170401|2016-10-27 08:30,27,19.05,19.17,19.05,19.12,173
20170401|2016-10-27 09:00,27,19.1,19.35,19.1,19.3,265
20170401|2016-10-27 09:30,27,19.29,19.3,19.2,19.24,99
20170401|2016-10-27 10:00,27,19.23,19.23,19.18,19.18,114
20170401|2016-10-27 10:30,27,19.18,19.2,19.15,19.15,48
20170401|2016-10-27 11:00,27,19.15,19.15,19.15,19.15,49
20170401|2016-10-27 11:30,27,19.2,19.34,19.2,19.3,194
20170401|2016-10-27 12:00,27,19.3,19.34,19.27,19.27,95
20170401|2016-10-27 12:30,27,19.27,19.28,19.23,19.25,124
20170401|2016-10-27 13:00,27,19.28,19.29,19.23,19.23,28
20170401|2016-10-27 13:30,27,19.23,19.3,19.23,19.28,55
20170401|2016-10-27 14:00,27,19.27,19.42,19.27,19.4,107
20170401|2016-10-27 14:30,27,19.38,19.38,19.33,19.35,218
20170401|2016-10-27 15:00,27,19.38,19.47,19.35,19.47,563
20170401|2016-10-27 15:30,28,19.47,19.47,19.38,19.4,28
20170401|2016-10-27 20:30,28,19.35,19.35,19.35,19.35,2
20170401|2016-10-27 22:00,28,19.35,19.35,19.35,19.35,1
20170401|2016-10-28 00:30,28,19.37,19.37,19.37,19.37,1
20170401|2016-10-28 02:00,28,19.41,19.49,19.41,19.45,39
20170401|2016-10-28 03:00,28,19.5,19.52,19.48,19.52,19
20170401|2016-10-28 03:30,28,19.52,19.55,19.45,19.45,24
20170401|2016-10-28 04:00,28,19.41,19.41,19.41,19.41,5
20170401|2016-10-28 04:30,28,19.4,19.42,19.4,19.4,17
20170401|2016-10-28 05:00,28,19.4,19.4,19.4,19.4,8
20170401|2016-10-28 05:30,28,19.4,19.42,19.4,19.42,29
20170401|2016-10-28 06:00,28,19.38,19.38,19.35,19.38,8
20170401|2016-10-28 07:00,28,19.38,19.38,19.35,19.35,4
20170401|2016-10-28 07:30,28,19.35,19.35,19.32,19.33,8
20170401|2016-10-28 08:00,28,19.3,19.43,19.28,19.38,67
20170401|2016-10-28 08:30,28,19.38,19.45,19.38,19.38,117
20170401|2016-10-28 09:00,28,19.4,19.44,19.33,19.35,195
20170401|2016-10-28 09:30,28,19.37,19.37,19.3,19.33,37
20170401|2016-10-28 10:00,28,19.33,19.37,19.3,19.37,71
20170401|2016-10-28 10:30,28,19.35,19.37,19.33,19.37,17
20170401|2016-10-28 11:00,28,19.35,19.35,19.25,19.28,114
20170401|2016-10-28 11:30,28,19.28,19.3,19.25,19.25,237
20170401|2016-10-28 12:00,28,19.3,19.57,19.3,19.55,244
20170401|2016-10-28 12:30,28,19.58,19.73,19.55,19.65,676
20170401|2016-10-28 13:00,28,19.62,19.69,19.45,19.45,525
20170401|2016-10-28 13:30,28,19.45,19.52,19.42,19.43,264
20170401|2016-10-28 14:00,28,19.45,19.53,19.35,19.41,166
20170401|2016-10-28 14:30,28,19.44,19.55,19.43,19.55,170
20170401|2016-10-28 15:00,28,19.53,19.53,19.42,19.5,418
20170401|2016-10-30 17:00,31,19.55,19.55,19.55,19.55,1
20170401|2016-10-30 17:30,31,19.55,19.55,19.55,19.55,2
20170401|2016-10-30 18:30,31,19.53,19.53,19.49,19.49,5
20170401|2016-10-30 21:00,31,19.48,19.48,19.47,19.47,2
20170401|2016-10-30 22:00,31,19.42,19.42,19.4,19.4,3
20170401|2016-10-31 03:00,31,19.45,19.45,19.45,19.45,3
20170401|2016-10-31 05:00,31,19.45,19.45,19.45,19.45,9
20170401|2016-10-31 07:00,31,19.47,19.47,19.47,19.47,1
20170401|2016-10-31 07:30,31,19.45,19.46,19.45,19.45,8
20170401|2016-10-31 08:00,31,19.41,19.41,19.41,19.41,1
20170401|2016-10-31 08:30,31,19.4,19.6,19.4,19.55,246
20170401|2016-10-31 09:00,31,19.6,19.6,19.45,19.45,141
20170401|2016-10-31 09:30,31,19.45,19.55,19.45,19.55,44
20170401|2016-10-31 10:00,31,19.55,19.58,19.5,19.5,39
20170401|2016-10-31 10:30,31,19.49,19.5,19.45,19.48,39
20170401|2016-10-31 11:00,31,19.45,19.52,19.45,19.5,53
20170401|2016-10-31 11:30,31,19.49,19.49,19.45,19.45,80
20170401|2016-10-31 12:00,31,19.49,19.52,19.49,19.52,15
20170401|2016-10-31 12:30,31,19.52,19.55,19.5,19.55,47
20170401|2016-10-31 13:00,31,19.52,19.65,19.5,19.65,49
20170401|2016-10-31 13:30,31,19.6,19.62,19.57,19.57,67
20170401|2016-10-31 14:00,31,19.58,19.59,19.53,19.53,56
20170401|2016-10-31 14:30,31,19.52,19.55,19.45,19.5,349
20170401|2016-10-31 15:00,31,19.5,19.5,19.4,19.48,739
20170401|2016-10-31 15:30,1,19.45,19.47,19.35,19.35,28
20170401|2016-10-31 16:00,1,19.4,19.46,19.4,19.45,66
20170401|2016-10-31 19:30,1,19.43,19.43,19.43,19.43,4
20170401|2016-10-31 20:30,1,19.41,19.41,19.41,19.41,1
20170401|2016-10-31 21:00,1,19.39,19.39,19.39,19.39,1
20170401|2016-10-31 22:30,1,19.35,19.35,19.35,19.35,1
20170401|2016-11-01 02:00,1,19.35,19.35,19.35,19.35,3
20170401|2016-11-01 02:30,1,19.4,19.4,19.4,19.4,2
20170401|2016-11-01 03:30,1,19.47,19.5,19.47,19.5,5
20170401|2016-11-01 04:00,1,19.5,19.5,19.49,19.49,2
20170401|2016-11-01 04:30,1,19.48,19.5,19.45,19.45,5
20170401|2016-11-01 05:00,1,19.45,19.45,19.45,19.45,2
20170401|2016-11-01 05:30,1,19.44,19.45,19.44,19.45,2
20170401|2016-11-01 06:00,1,19.48,19.5,19.47,19.49,17
20170401|2016-11-01 06:30,1,19.5,19.52,19.5,19.52,18
20170401|2016-11-01 07:00,1,19.54,19.54,19.54,19.54,1
20170401|2016-11-01 07:30,1,19.5,19.5,19.5,19.5,20
20170401|2016-11-01 08:00,1,19.51,19.52,19.47,19.47,13
20170401|2016-11-01 08:30,1,19.5,19.62,19.5,19.6,404
20170401|2016-11-01 09:00,1,19.6,19.74,19.6,19.74,267
20170401|2016-11-01 09:30,1,19.73,19.82,19.7,19.7,448
20170401|2016-11-01 10:00,1,19.69,19.75,19.65,19.69,160
20170401|2016-11-01 10:30,1,19.74,19.83,19.74,19.83,189
20170401|2016-11-01 11:00,1,19.8,19.9,19.78,19.88,158
20170401|2016-11-01 11:30,1,19.88,19.88,19.78,19.85,243
20170401|2016-11-01 12:00,1,19.82,19.87,19.8,19.8,45
20170401|2016-11-01 12:30,1,19.8,19.94,19.8,19.9,107
20170401|2016-11-01 13:00,1,19.88,19.98,19.8,19.8,392
20170401|2016-11-01 13:30,1,19.8,19.9,19.8,19.87,141
20170401|2016-11-01 14:00,1,19.9,19.95,19.78,19.79,213
20170401|2016-11-01 14:30,1,19.78,19.78,19.6,19.63,473
20170401|2016-11-01 15:00,1,19.61,19.75,19.6,19.75,180
20170401|2016-11-01 15:30,2,19.75,19.75,19.75,19.75,1
20170401|2016-11-01 17:30,2,19.7,19.7,19.7,19.7,9
20170401|2016-11-01 18:00,2,19.7,19.7,19.7,19.7,13
20170401|2016-11-01 18:30,2,19.7,19.7,19.69,19.69,2
20170401|2016-11-01 19:00,2,19.65,19.65,19.65,19.65,10
20170401|2016-11-01 20:00,2,19.65,19.7,19.65,19.7,3
20170401|2016-11-01 20:30,2,19.72,19.73,19.7,19.7,10
20170401|2016-11-01 22:00,2,19.8,19.8,19.8,19.8,3
20170401|2016-11-01 22:30,2,19.76,19.76,19.76,19.76,1
20170401|2016-11-02 00:30,2,19.8,19.8,19.8,19.8,1
20170401|2016-11-02 01:00,2,19.8,19.8,19.8,19.8,1
20170401|2016-11-02 02:30,2,19.75,19.75,19.7,19.7,3
20170401|2016-11-02 03:00,2,19.75,19.8,19.74,19.8,5
20170401|2016-11-02 03:30,2,19.8,19.8,19.75,19.75,6
20170401|2016-11-02 04:00,2,19.75,19.75,19.75,19.75,2
20170401|2016-11-02 04:30,2,19.7,19.7,19.7,19.7,2
20170401|2016-11-02 05:00,2,19.67,19.72,19.67,19.7,6
20170401|2016-11-02 05:30,2,19.69,19.7,19.69,19.7,4
20170401|2016-11-02 06:00,2,19.68,19.68,19.6,19.6,18
20170401|2016-11-02 06:30,2,19.62,19.62,19.62,19.62,2
20170401|2016-11-02 07:00,2,19.65,19.65,19.65,19.65,6
20170401|2016-11-02 07:30,2,19.7,19.75,19.7,19.7,3
20170401|2016-11-02 08:00,2,19.69,19.69,19.65,19.65,13
20170401|2016-11-02 08:30,2,19.7,19.75,19.6,19.65,183
20170401|2016-11-02 09:00,2,19.65,19.75,19.63,19.7,313
20170401|2016-11-02 09:30,2,19.7,19.78,19.65,19.74,236
20170401|2016-11-02 10:00,2,19.71,19.75,19.69,19.7,100
20170401|2016-11-02 10:30,2,19.7,19.73,19.65,19.65,61
20170401|2016-11-02 11:00,2,19.65,19.7,19.65,19.67,72
20170401|2016-11-02 11:30,2,19.65,19.7,19.6,19.7,67
20170401|2016-11-02 12:00,2,19.72,19.79,19.7,19.75,151
20170401|2016-11-02 12:30,2,19.75,19.75,19.65,19.65,35
20170401|2016-11-02 13:00,2,19.65,19.8,19.57,19.6,303
20170401|2016-11-02 13:30,2,19.6,19.65,19.55,19.65,67
20170401|2016-11-02 14:00,2,19.65,19.65,19.59,19.6,125
20170401|2016-11-02 14:30,2,19.6,19.79,19.6,19.7,173
20170401|2016-11-02 15:00,2,19.75,19.84,19.74,19.8,96
20170401|2016-11-02 15:30,3,19.83,19.89,19.83,19.87,4
20170401|2016-11-02 16:00,3,19.85,19.9,19.85,19.9,8
20170401|2016-11-02 16:30,3,19.95,19.95,19.93,19.93,5
20170401|2016-11-02 17:00,3,19.9,19.9,19.87,19.87,3
20170401|2016-11-02 18:00,3,19.85,19.85,19.85,19.85,2
20170401|2016-11-02 18:30,3,19.85,19.88,19.85,19.88,2
20170401|2016-11-02 19:00,3,19.84,19.84,19.84,19.84,1
20170401|2016-11-02 21:30,3,19.88,19.9,19.88,19.9,10
20170401|2016-11-02 22:00,3,19.98,20,19.94,19.94,3
20170401|2016-11-02 22:30,3,20,20,19.95,19.95,4
20170401|2016-11-03 01:30,3,19.9,19.9,19.9,19.9,2
20170401|2016-11-03 03:00,3,19.9,19.9,19.9,19.9,2
20170401|2016-11-03 04:00,3,19.85,19.85,19.85,19.85,3
20170401|2016-11-03 04:30,3,19.8,19.8,19.8,19.8,8
20170401|2016-11-03 05:00,3,19.8,19.8,19.71,19.75,73
20170401|2016-11-03 05:30,3,19.75,19.75,19.7,19.73,47
20170401|2016-11-03 06:00,3,19.7,19.73,19.7,19.7,11
20170401|2016-11-03 07:00,3,19.69,19.69,19.69,19.69,2
20170401|2016-11-03 07:30,3,19.7,19.75,19.7,19.72,26
20170401|2016-11-03 08:00,3,19.73,19.77,19.73,19.77,13
20170401|2016-11-03 08:30,3,19.8,19.8,19.68,19.79,196
20170401|2016-11-03 09:00,3,19.8,19.87,19.75,19.8,112
20170401|2016-11-03 09:30,3,19.8,19.82,19.75,19.82,100
20170401|2016-11-03 10:00,3,19.85,19.87,19.76,19.77,128
20170401|2016-11-03 10:30,3,19.75,19.87,19.75,19.85,129
20170401|2016-11-03 11:00,3,19.85,19.95,19.83,19.95,89
20170401|2016-11-03 11:30,3,19.93,20.05,19.9,20,286
20170401|2016-11-03 12:00,3,20.03,20.05,19.99,20,110
20170401|2016-11-03 12:30,3,20,20.1,19.97,20.1,234
20170401|2016-11-03 13:00,3,20.13,20.15,20.08,20.15,228
20170401|2016-11-03 13:30,3,20.11,20.15,20.1,20.1,193
20170401|2016-11-03 14:00,3,20.1,20.19,20.07,20.17,292
20170401|2016-11-03 14:30,3,20.2,20.32,20.14,20.15,540
20170401|2016-11-03 15:00,3,20.2,20.37,20.15,20.32,467
20170401|2016-11-03 15:30,4,20.28,20.35,20.28,20.35,4
20170401|2016-11-03 16:30,4,20.3,20.3,20.3,20.3,5
20170401|2016-11-03 17:00,4,20.34,20.34,20.34,20.34,1
20170401|2016-11-03 18:00,4,20.32,20.32,20.32,20.32,1
20170401|2016-11-03 18:30,4,20.3,20.3,20.3,20.3,1
20170401|2016-11-03 19:00,4,20.25,20.25,20.25,20.25,1
20170401|2016-11-03 20:00,4,20.2,20.2,20.2,20.2,2
20170401|2016-11-03 21:00,4,20.2,20.22,20.2,20.2,7
20170401|2016-11-03 21:30,4,20.22,20.22,20.22,20.22,1
20170401|2016-11-03 22:30,4,20.2,20.2,20.2,20.2,7
20170401|2016-11-03 23:30,4,20.2,20.22,20.2,20.22,4
20170401|2016-11-04 01:30,4,20.2,20.22,20.2,20.2,13
20170401|2016-11-04 02:30,4,20.22,20.22,20.2,20.2,2
20170401|2016-11-04 03:00,4,20.22,20.3,20.2,20.3,8
20170401|2016-11-04 03:30,4,20.25,20.26,20.25,20.25,5
20170401|2016-11-04 04:00,4,20.25,20.25,20.25,20.25,2
20170401|2016-11-04 07:00,4,20.22,20.23,20.2,20.23,7
20170401|2016-11-04 07:30,4,20.25,20.27,20.2,20.22,46
20170401|2016-11-04 08:00,4,20.19,20.19,20.15,20.18,50
20170401|2016-11-04 08:30,4,20.18,20.33,20.14,20.24,359
20170401|2016-11-04 09:00,4,20.2,20.22,20.1,20.15,287
20170401|2016-11-04 09:30,4,20.15,20.15,20.05,20.1,127
20170401|2016-11-04 10:00,4,20.07,20.1,19.88,19.9,340
20170401|2016-11-04 10:30,4,19.9,20.1,19.9,20.05,175
20170401|2016-11-04 11:00,4,20.05,20.09,20,20.05,96
20170401|2016-11-04 11:30,4,20.05,20.14,20.05,20.1,73
20170401|2016-11-04 12:00,4,20.09,20.13,19.98,19.98,144
20170401|2016-11-04 12:30,4,20.02,20.02,19.92,19.97,83
20170401|2016-11-04 13:00,4,20,20.08,19.95,20.05,73
20170401|2016-11-04 13:30,4,20.05,20.23,20.05,20.18,161
20170401|2016-11-04 14:00,4,20.23,20.28,20.13,20.16,203
20170401|2016-11-04 14:30,4,20.15,20.25,20.14,20.22,299
20170401|2016-11-04 15:00,4,20.25,20.25,20.07,20.2,416
20170401|2016-11-06 17:00,7,20.15,20.15,19.15,19.22,197
20170401|2016-11-06 17:30,7,19.24,19.3,19.19,19.3,60
20170401|2016-11-06 18:00,7,19.32,19.32,19.25,19.3,72
20170401|2016-11-06 18:30,7,19.35,19.35,19.25,19.25,5
20170401|2016-11-06 19:00,7,19.4,19.4,19.4,19.4,1
20170401|2016-11-06 20:00,7,19.37,19.37,19.37,19.37,1
20170401|2016-11-06 21:30,7,19.35,19.37,19.35,19.37,2
20170401|2016-11-06 23:30,7,19.32,19.34,19.32,19.34,2
20170401|2016-11-07 00:00,7,19.33,19.33,19.33,19.33,1
20170401|2016-11-07 02:00,7,19.35,19.35,19.35,19.35,2
20170401|2016-11-07 02:30,7,19.3,19.3,19.3,19.3,2
20170401|2016-11-07 03:00,7,19.3,19.3,19.25,19.25,6
20170401|2016-11-07 03:30,7,19.28,19.35,19.28,19.34,26
20170401|2016-11-07 04:00,7,19.35,19.4,19.35,19.4,3
20170401|2016-11-07 05:00,7,19.45,19.46,19.42,19.43,25
20170401|2016-11-07 05:30,7,19.45,19.46,19.44,19.44,3
20170401|2016-11-07 06:00,7,19.5,19.5,19.5,19.5,2
20170401|2016-11-07 06:30,7,19.54,19.57,19.5,19.57,5
20170401|2016-11-07 07:00,7,19.53,19.53,19.53,19.53,23
20170401|2016-11-07 07:30,7,19.55,19.59,19.53,19.59,47
20170401|2016-11-07 08:00,7,19.58,19.58,19.49,19.49,85
20170401|2016-11-07 08:30,7,19.5,19.55,19.32,19.32,368
20170401|2016-11-07 09:00,7,19.33,19.4,19.25,19.25,218
20170401|2016-11-07 09:30,7,19.25,19.3,19.23,19.25,176
20170401|2016-11-07 10:00,7,19.29,19.3,19.25,19.3,101
20170401|2016-11-07 10:30,7,19.25,19.29,19.15,19.17,264
20170401|2016-11-07 11:00,7,19.19,19.19,19.1,19.18,123
20170401|2016-11-07 11:30,7,19.16,19.2,19.15,19.15,220
20170401|2016-11-07 12:00,7,19.17,19.2,19.15,19.2,46
20170401|2016-11-07 12:30,7,19.17,19.2,19.08,19.1,332
20170401|2016-11-07 13:00,7,19.1,19.12,19.03,19.05,264
20170401|2016-11-07 13:30,7,19.09,19.17,19.05,19.15,126
20170401|2016-11-07 14:00,7,19.15,19.17,19.09,19.1,234
20170401|2016-11-07 14:30,7,19.07,19.15,19,19.05,395
20170401|2016-11-07 15:00,7,19.02,19.02,18.82,18.85,815
20170401|2016-11-07 15:30,8,18.85,18.87,18.8,18.8,44
20170401|2016-11-07 16:00,8,18.84,18.84,18.8,18.8,5
20170401|2016-11-07 17:00,8,18.84,18.84,18.8,18.8,15
20170401|2016-11-07 17:30,8,18.84,18.9,18.84,18.88,14
20170401|2016-11-07 18:00,8,18.9,18.9,18.9,18.9,8
20170401|2016-11-07 18:30,8,18.9,18.9,18.9,18.9,4
20170401|2016-11-07 19:30,8,19,19,19,19,1
20170401|2016-11-07 21:00,8,18.95,18.95,18.95,18.95,1
20170401|2016-11-07 22:30,8,18.91,18.91,18.91,18.91,2
20170401|2016-11-08 01:00,8,18.96,18.96,18.96,18.96,2
20170401|2016-11-08 02:00,8,18.95,18.95,18.9,18.95,24
20170401|2016-11-08 02:30,8,18.9,18.9,18.9,18.9,1
20170401|2016-11-08 03:00,8,18.95,18.98,18.95,18.98,12
20170401|2016-11-08 03:30,8,19,19,18.95,19,19
20170401|2016-11-08 04:00,8,18.98,18.98,18.98,18.98,7
20170401|2016-11-08 04:30,8,19,19,19,19,18
20170401|2016-11-08 05:00,8,19,19,19,19,5
20170401|2016-11-08 06:30,8,19,19,19,19,1
20170401|2016-11-08 07:30,8,19,19.06,18.98,19.06,90
20170401|2016-11-08 08:00,8,19.05,19.1,19.05,19.1,34
20170401|2016-11-08 08:30,8,19.13,19.18,19.05,19.11,323
20170401|2016-11-08 09:00,8,19.1,19.15,19.04,19.05,177
20170401|2016-11-08 09:30,8,19.05,19.08,18.95,18.95,312
20170401|2016-11-08 10:00,8,18.95,18.96,18.78,18.82,577
20170401|2016-11-08 10:30,8,18.85,18.9,18.8,18.8,190
20170401|2016-11-08 11:00,8,18.8,18.86,18.8,18.8,109
20170401|2016-11-08 11:30,8,18.85,18.9,18.8,18.81,25
20170401|2016-11-08 12:00,8,18.85,18.97,18.85,18.95,48
20170401|2016-11-08 12:30,8,18.9,18.95,18.87,18.95,92
20170401|2016-11-08 13:00,8,18.95,19,18.88,18.9,378
20170401|2016-11-08 13:30,8,18.95,19.01,18.93,19,121
20170401|2016-11-08 14:00,8,19,19,18.93,18.93,111
20170401|2016-11-08 14:30,8,18.93,18.93,18.65,18.85,473
20170401|2016-11-08 15:00,8,18.82,18.98,18.75,18.98,544
20170401|2016-11-08 15:30,9,19,19.01,18.95,18.95,16
20170401|2016-11-08 16:00,9,18.95,18.95,18.95,18.95,2
20170401|2016-11-08 16:30,9,18.92,18.92,18.9,18.9,4
20170401|2016-11-08 17:00,9,18.9,18.9,18.71,18.75,85
20170401|2016-11-08 17:30,9,18.75,18.8,18.75,18.8,14
20170401|2016-11-08 18:00,9,18.85,18.97,18.85,18.85,40
20170401|2016-11-08 18:30,9,18.9,19.05,18.7,18.71,90
20170401|2016-11-08 19:00,9,18.65,18.77,18.63,18.77,20
20170401|2016-11-08 19:30,9,18.8,19.07,18.8,19.06,72
20170401|2016-11-08 20:00,9,19.09,20.17,19.09,20.02,523
20170401|2016-11-08 20:30,9,19.97,20.25,19.75,19.8,310
20170401|2016-11-08 21:00,9,19.94,20.75,19.9,20.72,276
20170401|2016-11-08 21:30,9,20.6,20.7,20.29,20.55,280
20170401|2016-11-08 22:00,9,20.41,20.75,20.3,20.47,74
20170401|2016-11-08 22:30,9,20.65,20.92,20.6,20.85,53
20170401|2016-11-08 23:00,9,20.89,20.99,20.39,20.5,35
20170401|2016-11-08 23:30,9,20.3,20.35,20.3,20.3,26
20170401|2016-11-09 00:00,9,20.41,20.55,20.07,20.15,144
20170401|2016-11-09 00:30,9,20.15,20.35,20.1,20.25,57
20170401|2016-11-09 01:00,9,20.15,20.29,19.85,19.86,344
20170401|2016-11-09 01:30,9,19.88,19.88,19.7,19.72,227
20170401|2016-11-09 02:00,9,19.7,19.7,19.05,19.3,550
20170401|2016-11-09 02:30,9,19.35,19.4,19.16,19.2,43
20170401|2016-11-09 03:00,9,19.19,19.49,19.02,19.4,34
20170401|2016-11-09 03:30,9,19.35,19.35,19.13,19.2,42
20170401|2016-11-09 04:00,9,19.19,19.45,19.19,19.4,170
20170401|2016-11-09 04:30,9,19.4,19.48,19.35,19.42,80
20170401|2016-11-09 05:00,9,19.44,19.7,19.41,19.69,43
20170401|2016-11-09 05:30,9,19.68,19.74,19.58,19.58,111
20170401|2016-11-09 06:00,9,19.6,19.85,19.6,19.6,130
20170401|2016-11-09 06:30,9,19.58,19.6,19.3,19.3,67
20170401|2016-11-09 07:00,9,19.3,19.3,19.19,19.3,98
20170401|2016-11-09 07:30,9,19.3,19.4,19.2,19.3,197
20170401|2016-11-09 08:00,9,19.24,19.3,19.19,19.29,145
20170401|2016-11-09 08:30,9,19.3,19.3,18.75,18.9,847
20170401|2016-11-09 09:00,9,18.9,19.2,18.9,19.07,219
20170401|2016-11-09 09:30,9,19.1,19.15,18.98,19.04,295
20170401|2016-11-09 10:00,9,19.03,19.03,18.82,18.83,360
20170401|2016-11-09 10:30,9,18.83,18.9,18.74,18.9,529
20170401|2016-11-09 11:00,9,18.85,19.02,18.85,18.9,474
20170401|2016-11-09 11:30,9,18.9,18.92,18.78,18.8,186
20170401|2016-11-09 12:00,9,18.8,18.92,18.75,18.85,175
20170401|2016-11-09 12:30,9,18.85,18.85,18.77,18.8,151
20170401|2016-11-09 13:00,9,18.85,18.87,18.73,18.75,136
20170401|2016-11-09 13:30,9,18.75,18.78,18.55,18.65,410
20170401|2016-11-09 14:00,9,18.6,18.6,18.48,18.5,271
20170401|2016-11-09 14:30,9,18.55,18.65,18.52,18.6,624
20170401|2016-11-09 15:00,9,18.6,18.6,18.48,18.53,586
20170401|2016-11-09 15:30,10,18.5,18.55,18.5,18.5,25
20170401|2016-11-09 16:00,10,18.5,18.5,18.46,18.46,2
20170401|2016-11-09 16:30,10,18.5,18.5,18.5,18.5,1
20170401|2016-11-09 17:30,10,18.5,18.5,18.45,18.45,4
20170401|2016-11-09 18:00,10,18.5,18.5,18.5,18.5,5
20170401|2016-11-09 19:00,10,18.55,18.55,18.55,18.55,10
20170401|2016-11-09 20:30,10,18.55,18.55,18.55,18.55,3
20170401|2016-11-09 21:00,10,18.55,18.55,18.55,18.55,3
20170401|2016-11-09 23:00,10,18.54,18.54,18.45,18.45,13
20170401|2016-11-10 00:00,10,18.55,18.55,18.55,18.55,11
20170401|2016-11-10 01:00,10,18.55,18.55,18.55,18.55,1
20170401|2016-11-10 01:30,10,18.55,18.55,18.55,18.55,1
20170401|2016-11-10 02:00,10,18.5,18.5,18.35,18.38,56
20170401|2016-11-10 02:30,10,18.4,18.44,18.4,18.44,13
20170401|2016-11-10 03:00,10,18.5,18.5,18.45,18.45,11
20170401|2016-11-10 03:30,10,18.4,18.45,18.27,18.3,114
20170401|2016-11-10 04:00,10,18.3,18.34,18.3,18.3,23
20170401|2016-11-10 04:30,10,18.25,18.3,18.25,18.25,13
20170401|2016-11-10 05:00,10,18.27,18.27,18.27,18.27,1
20170401|2016-11-10 05:30,10,18.31,18.31,18.29,18.3,4
20170401|2016-11-10 06:00,10,18.31,18.37,18.3,18.35,41
20170401|2016-11-10 06:30,10,18.4,18.42,18.37,18.37,16
20170401|2016-11-10 07:00,10,18.32,18.35,18.31,18.31,10
20170401|2016-11-10 07:30,10,18.3,18.45,18.3,18.43,23
20170401|2016-11-10 08:00,10,18.45,18.5,18.45,18.45,72
20170401|2016-11-10 08:30,10,18.5,18.5,18.4,18.5,383
20170401|2016-11-10 09:00,10,18.47,18.91,18.45,18.91,643
20170401|2016-11-10 09:30,10,18.9,19.13,18.72,18.9,692
20170401|2016-11-10 10:00,10,18.95,18.95,18.62,18.68,492
20170401|2016-11-10 10:30,10,18.68,18.77,18.59,18.75,305
20170401|2016-11-10 11:00,10,18.72,18.72,18.58,18.62,258
20170401|2016-11-10 11:30,10,18.62,18.73,18.55,18.55,347
20170401|2016-11-10 12:00,10,18.6,18.68,18.53,18.65,156
20170401|2016-11-10 12:30,10,18.62,18.68,18.55,18.67,217
20170401|2016-11-10 13:00,10,18.7,18.78,18.65,18.7,281
20170401|2016-11-10 13:30,10,18.7,18.78,18.65,18.75,265
20170401|2016-11-10 14:00,10,18.73,18.92,18.67,18.88,550
20170401|2016-11-10 14:30,10,18.9,19.08,18.9,19.05,864
20170401|2016-11-10 15:00,10,19.05,19.1,18.87,18.9,700
20170401|2016-11-10 15:30,11,18.9,18.91,18.85,18.85,5
20170401|2016-11-10 16:30,11,18.88,18.92,18.87,18.88,7
20170401|2016-11-10 17:00,11,18.88,18.89,18.88,18.89,3
20170401|2016-11-10 17:30,11,18.9,18.95,18.9,18.95,5
20170401|2016-11-10 18:00,11,18.9,18.94,18.9,18.94,4
20170401|2016-11-10 18:30,11,18.95,18.95,18.93,18.93,5
20170401|2016-11-10 19:00,11,18.98,19,18.98,19,2
20170401|2016-11-10 19:30,11,19,19.01,18.96,19,8
20170401|2016-11-11 00:00,11,18.9,18.9,18.9,18.9,1
20170401|2016-11-11 00:30,11,18.9,18.92,18.85,18.85,4
20170401|2016-11-11 01:00,11,18.9,18.9,18.9,18.9,2
20170401|2016-11-11 02:00,11,18.9,18.9,18.85,18.85,5
20170401|2016-11-11 02:30,11,18.95,18.99,18.95,18.95,13
20170401|2016-11-11 03:00,11,18.95,19.05,18.95,19.01,34
20170401|2016-11-11 03:30,11,18.95,19.01,18.95,19,12
20170401|2016-11-11 04:00,11,19.1,19.1,19.1,19.1,8
20170401|2016-11-11 04:30,11,19.1,19.2,19.09,19.2,30
20170401|2016-11-11 05:30,11,19.17,19.2,19.15,19.15,34
20170401|2016-11-11 06:00,11,19.14,19.14,19.05,19.1,53
20170401|2016-11-11 07:00,11,19.05,19.08,18.95,19.08,91
20170401|2016-11-11 07:30,11,19.1,19.14,19.09,19.13,84
20170401|2016-11-11 08:00,11,19.15,19.15,19.12,19.15,18
20170401|2016-11-11 08:30,11,19.13,19.25,19,19.23,346
20170401|2016-11-11 09:00,11,19.23,19.3,19.13,19.25,973
20170401|2016-11-11 09:30,11,19.25,19.3,19.2,19.25,369
20170401|2016-11-11 10:00,11,19.28,19.35,19.27,19.3,230
20170401|2016-11-11 10:30,11,19.3,19.32,19.25,19.25,271
20170401|2016-11-11 11:00,11,19.25,19.25,19.05,19.05,114
20170401|2016-11-11 11:30,11,19,19.05,18.95,19.03,212
20170401|2016-11-11 12:00,11,19,19,18.93,18.93,83
20170401|2016-11-11 12:30,11,18.93,19.02,18.88,19.02,324
20170401|2016-11-11 13:00,11,19.04,19.05,18.99,19,64
20170401|2016-11-11 13:30,11,18.98,19.05,18.98,19.05,64
20170401|2016-11-11 14:00,11,19.05,19.05,18.9,18.9,108
20170401|2016-11-11 14:30,11,18.9,18.95,18.88,18.93,806
20170401|2016-11-11 15:00,11,18.91,18.94,18.82,18.83,794
20170401|2016-11-13 17:00,14,18.95,18.95,18.78,18.8,28
20170401|2016-11-13 17:30,14,18.8,18.81,18.8,18.81,3
20170401|2016-11-13 18:00,14,18.79,18.8,18.75,18.75,9
20170401|2016-11-13 18:30,14,18.75,18.75,18.75,18.75,2
20170401|2016-11-13 19:00,14,18.71,18.73,18.67,18.67,45
20170401|2016-11-13 19:30,14,18.75,18.75,18.75,18.75,4
20170401|2016-11-13 20:00,14,18.78,18.79,18.78,18.79,2
20170401|2016-11-13 20:30,14,18.75,18.75,18.75,18.75,1
20170401|2016-11-13 21:00,14,18.74,18.74,18.74,18.74,1
20170401|2016-11-14 01:30,14,18.75,18.75,18.75,18.75,18
20170401|2016-11-14 02:00,14,18.76,18.76,18.73,18.73,2
20170401|2016-11-14 02:30,14,18.7,18.83,18.68,18.83,110
20170401|2016-11-14 03:30,14,18.8,18.8,18.8,18.8,2
20170401|2016-11-14 04:00,14,18.8,18.82,18.8,18.82,3
20170401|2016-11-14 04:30,14,18.8,18.89,18.8,18.89,18
20170401|2016-11-14 05:00,14,18.88,19.01,18.88,19,48
20170401|2016-11-14 05:30,14,18.99,19.04,18.98,18.98,11
20170401|2016-11-14 06:00,14,18.95,18.97,18.95,18.95,5
20170401|2016-11-14 06:30,14,18.94,18.94,18.9,18.94,13
20170401|2016-11-14 07:00,14,18.93,18.95,18.93,18.95,4
20170401|2016-11-14 07:30,14,18.93,18.95,18.9,18.9,22
20170401|2016-11-14 08:00,14,18.9,18.95,18.88,18.9,54
20170401|2016-11-14 08:30,14,18.9,18.95,18.85,18.95,180
20170401|2016-11-14 09:00,14,18.95,19.25,18.87,19.2,577
20170401|2016-11-14 09:30,14,19.19,19.33,19.15,19.33,248
20170401|2016-11-14 10:00,14,19.32,19.37,19.23,19.3,269
20170401|2016-11-14 10:30,14,19.3,19.32,19.22,19.26,439
20170401|2016-11-14 11:00,14,19.25,19.41,19.25,19.35,388
20170401|2016-11-14 11:30,14,19.35,19.35,19.3,19.32,74
20170401|2016-11-14 12:00,14,19.29,19.31,19.19,19.2,114
20170401|2016-11-14 12:30,14,19.16,19.25,19.14,19.25,121
20170401|2016-11-14 13:00,14,19.2,19.24,19.15,19.15,177
20170401|2016-11-14 13:30,14,19.13,19.15,19.05,19.05,168
20170401|2016-11-14 14:00,14,19.05,19.07,18.95,18.95,226
20170401|2016-11-14 14:30,14,18.95,19.05,18.93,18.95,382
20170401|2016-11-14 15:00,14,19,19,18.91,18.95,240
20170401|2016-11-14 15:30,15,18.9,18.95,18.9,18.91,24
20170401|2016-11-14 16:00,15,18.92,19,18.92,19,18
20170401|2016-11-14 16:30,15,18.94,18.94,18.94,18.94,2
20170401|2016-11-14 17:30,15,18.95,18.96,18.95,18.96,6
20170401|2016-11-14 19:00,15,18.93,18.93,18.93,18.93,1
20170401|2016-11-14 21:00,15,18.9,18.95,18.9,18.92,11
20170401|2016-11-14 23:00,15,18.87,18.88,18.87,18.87,3
20170401|2016-11-15 01:00,15,18.95,18.95,18.95,18.95,2
20170401|2016-11-15 02:00,15,18.85,18.85,18.85,18.85,31
20170401|2016-11-15 02:30,15,18.9,18.9,18.9,18.9,3
20170401|2016-11-15 05:00,15,18.95,18.95,18.95,18.95,5
20170401|2016-11-15 06:00,15,18.95,18.95,18.95,18.95,2
20170401|2016-11-15 07:00,15,18.96,18.99,18.92,18.92,66
20170401|2016-11-15 07:30,15,18.9,18.95,18.89,18.95,21
20170401|2016-11-15 08:00,15,18.95,18.99,18.87,18.9,177
20170401|2016-11-15 08:30,15,18.94,19.04,18.86,19.04,256
20170401|2016-11-15 09:00,15,18.98,19.02,18.85,18.86,826
20170401|2016-11-15 09:30,15,18.9,18.95,18.8,18.84,699
20170401|2016-11-15 10:00,15,18.83,18.85,18.8,18.8,184
20170401|2016-11-15 10:30,15,18.83,18.84,18.75,18.8,344
20170401|2016-11-15 11:00,15,18.81,18.84,18.75,18.8,136
20170401|2016-11-15 11:30,15,18.78,18.8,18.73,18.78,390
20170401|2016-11-15 12:00,15,18.77,18.79,18.71,18.75,222
20170401|2016-11-15 12:30,15,18.7,18.75,18.67,18.72,358
20170401|2016-11-15 13:00,15,18.7,18.7,18.65,18.65,78
20170401|2016-11-15 13:30,15,18.68,18.73,18.65,18.73,267
20170401|2016-11-15 14:00,15,18.73,18.85,18.7,18.85,504
20170401|2016-11-15 14:30,15,18.83,18.9,18.82,18.9,771
20170401|2016-11-15 15:00,15,18.85,19,18.85,18.95,920
20170401|2016-11-15 16:00,16,18.97,18.97,18.95,18.95,14
20170401|2016-11-15 18:00,16,18.9,18.9,18.9,18.9,3
20170401|2016-11-15 18:30,16,18.9,18.9,18.9,18.9,2
20170401|2016-11-15 21:00,16,18.9,18.9,18.9,18.9,15
20170401|2016-11-15 23:30,16,18.95,18.95,18.95,18.95,7
20170401|2016-11-16 00:00,16,18.95,18.95,18.95,18.95,3
20170401|2016-11-16 02:00,16,18.95,18.95,18.95,18.95,1
20170401|2016-11-16 02:30,16,18.95,18.95,18.95,18.95,5
20170401|2016-11-16 03:00,16,19,19.03,19,19,15
20170401|2016-11-16 04:00,16,19,19,19,19,1
20170401|2016-11-16 04:30,16,18.98,18.98,18.98,18.98,2
20170401|2016-11-16 05:30,16,19.02,19.08,19.01,19.08,21
20170401|2016-11-16 06:00,16,19.05,19.05,19.05,19.05,9
20170401|2016-11-16 06:30,16,19.1,19.1,19.07,19.08,32
20170401|2016-11-16 07:30,16,19.09,19.1,19.09,19.1,8
20170401|2016-11-16 08:00,16,19.1,19.2,19.1,19.2,148
20170401|2016-11-16 08:30,16,19.15,19.17,18.9,19,605
20170401|2016-11-16 09:00,16,18.98,19.04,18.9,18.97,1162
20170401|2016-11-16 09:30,16,18.98,19.05,18.9,18.95,375
20170401|2016-11-16 10:00,16,18.95,19.05,18.95,19,407
20170401|2016-11-16 10:30,16,19,19.05,19,19,144
20170401|2016-11-16 11:00,16,19,19.03,18.9,18.9,112
20170401|2016-11-16 11:30,16,18.9,18.95,18.85,18.85,393
20170401|2016-11-16 12:00,16,18.88,19,18.85,18.95,834
20170401|2016-11-16 12:30,16,18.95,18.95,18.85,18.88,85
20170401|2016-11-16 13:00,16,18.9,18.92,18.85,18.9,448
20170401|2016-11-16 13:30,16,18.9,18.95,18.85,18.9,360
20170401|2016-11-16 14:00,16,18.85,18.91,18.85,18.85,120
20170401|2016-11-16 14:30,16,18.87,18.95,18.85,18.85,274
20170401|2016-11-16 15:00,16,18.85,18.95,18.85,18.9,713
20170401|2016-11-16 15:30,17,18.95,19,18.93,18.95,31
20170401|2016-11-16 19:00,17,18.93,18.93,18.93,18.93,2
20170401|2016-11-16 20:30,17,18.85,18.85,18.85,18.85,9
20170401|2016-11-16 21:00,17,18.85,18.85,18.85,18.85,1
20170401|2016-11-17 01:00,17,18.88,18.88,18.88,18.88,2
20170401|2016-11-17 02:00,17,18.92,18.92,18.92,18.92,4
20170401|2016-11-17 02:30,17,18.9,18.9,18.9,18.9,4
20170401|2016-11-17 03:00,17,18.85,18.85,18.85,18.85,4
20170401|2016-11-17 03:30,17,18.85,18.9,18.85,18.9,2
20170401|2016-11-17 04:00,17,18.9,18.9,18.9,18.9,1
20170401|2016-11-17 07:00,17,18.93,18.93,18.93,18.93,1
20170401|2016-11-17 07:30,17,18.95,18.95,18.95,18.95,31
20170401|2016-11-17 08:00,17,18.93,18.93,18.9,18.9,35
20170401|2016-11-17 08:30,17,18.9,18.94,18.85,18.9,334
20170401|2016-11-17 09:00,17,18.9,18.95,18.85,18.9,199
20170401|2016-11-17 09:30,17,18.89,18.95,18.85,18.9,486
20170401|2016-11-17 10:00,17,18.89,18.9,18.85,18.85,323
20170401|2016-11-17 10:30,17,18.89,18.95,18.83,18.91,636
20170401|2016-11-17 11:00,17,18.92,18.92,18.8,18.8,691
20170401|2016-11-17 11:30,17,18.83,18.9,18.83,18.85,226
20170401|2016-11-17 12:00,17,18.85,18.85,18.84,18.84,67
20170401|2016-11-17 12:30,17,18.83,18.85,18.75,18.83,577
20170401|2016-11-17 13:00,17,18.81,18.84,18.8,18.8,92
20170401|2016-11-17 13:30,17,18.8,18.83,18.78,18.78,293
20170401|2016-11-17 14:00,17,18.78,18.79,18.72,18.73,391
20170401|2016-11-17 14:30,17,18.72,18.75,18.7,18.7,503
20170401|2016-11-17 15:00,17,18.75,18.75,18.65,18.65,401
20170401|2016-11-17 15:30,18,18.69,18.69,18.6,18.6,45
20170401|2016-11-17 16:00,18,18.65,18.65,18.65,18.65,2
20170401|2016-11-17 17:30,18,18.7,18.7,18.7,18.7,2
20170401|2016-11-17 18:00,18,18.65,18.65,18.65,18.65,2
20170401|2016-11-17 19:00,18,18.7,18.72,18.7,18.72,16
20170401|2016-11-18 01:00,18,18.7,18.7,18.7,18.7,1
20170401|2016-11-18 02:00,18,18.7,18.7,18.7,18.7,4
20170401|2016-11-18 02:30,18,18.75,18.83,18.75,18.8,24
20170401|2016-11-18 03:00,18,18.8,18.83,18.77,18.77,20
20170401|2016-11-18 03:30,18,18.8,18.8,18.8,18.8,1
20170401|2016-11-18 04:00,18,18.75,18.75,18.75,18.75,2
20170401|2016-11-18 04:30,18,18.8,18.8,18.8,18.8,1
20170401|2016-11-18 06:00,18,18.66,18.73,18.66,18.7,11
20170401|2016-11-18 06:30,18,18.7,18.7,18.7,18.7,27
20170401|2016-11-18 07:00,18,18.72,18.75,18.7,18.74,140
20170401|2016-11-18 07:30,18,18.7,18.7,18.64,18.65,96
20170401|2016-11-18 08:00,18,18.65,18.7,18.61,18.61,67
20170401|2016-11-18 08:30,18,18.6,18.62,18.55,18.6,252
20170401|2016-11-18 09:00,18,18.6,18.6,18.55,18.58,502
20170401|2016-11-18 09:30,18,18.6,18.7,18.55,18.65,824
20170401|2016-11-18 10:00,18,18.65,18.7,18.65,18.7,187
20170401|2016-11-18 10:30,18,18.7,18.75,18.69,18.75,228
20170401|2016-11-18 11:00,18,18.75,18.75,18.68,18.7,612
20170401|2016-11-18 11:30,18,18.65,18.74,18.65,18.74,342
20170401|2016-11-18 12:00,18,18.73,18.75,18.68,18.68,96
20170401|2016-11-18 12:30,18,18.67,18.75,18.65,18.75,568
20170401|2016-11-18 13:00,18,18.73,18.9,18.73,18.9,277
20170401|2016-11-18 13:30,18,18.85,18.9,18.77,18.77,365
20170401|2016-11-18 14:00,18,18.75,18.76,18.7,18.72,347
20170401|2016-11-18 14:30,18,18.72,18.75,18.65,18.74,656
20170401|2016-11-18 15:00,18,18.73,18.73,18.65,18.7,525
20170401|2016-11-20 18:00,21,18.71,18.71,18.71,18.71,4
20170401|2016-11-20 20:30,21,18.7,18.7,18.7,18.7,1
20170401|2016-11-21 00:30,21,18.71,18.71,18.71,18.71,2
20170401|2016-11-21 02:00,21,18.69,18.69,18.65,18.65,11
20170401|2016-11-21 03:00,21,18.69,18.75,18.69,18.73,39
20170401|2016-11-21 03:30,21,18.73,18.73,18.73,18.73,3
20170401|2016-11-21 04:00,21,18.67,18.67,18.67,18.67,9
20170401|2016-11-21 04:30,21,18.67,18.67,18.67,18.67,7
20170401|2016-11-21 05:00,21,18.67,18.7,18.67,18.69,27
20170401|2016-11-21 06:00,21,18.65,18.69,18.65,18.69,4
20170401|2016-11-21 07:00,21,18.68,18.69,18.68,18.69,11
20170401|2016-11-21 07:30,21,18.68,18.68,18.68,18.68,1
20170401|2016-11-21 08:00,21,18.65,18.65,18.6,18.62,32
20170401|2016-11-21 08:30,21,18.6,18.6,18.5,18.54,345
20170401|2016-11-21 09:00,21,18.55,18.73,18.55,18.7,1914
20170401|2016-11-21 09:30,21,18.68,18.7,18.61,18.61,58
20170401|2016-11-21 10:00,21,18.65,18.65,18.55,18.55,135
20170401|2016-11-21 10:30,21,18.6,18.6,18.57,18.6,135
20170401|2016-11-21 11:00,21,18.59,18.59,18.55,18.57,98
20170401|2016-11-21 11:30,21,18.55,18.55,18.52,18.53,200
20170401|2016-11-21 12:00,21,18.53,18.53,18.49,18.5,149
20170401|2016-11-21 12:30,21,18.51,18.53,18.47,18.48,258
20170401|2016-11-21 13:00,21,18.49,18.49,18.47,18.48,32
20170401|2016-11-21 13:30,21,18.45,18.49,18.44,18.44,65
20170401|2016-11-21 14:00,21,18.45,18.48,18.42,18.48,91
20170401|2016-11-21 14:30,21,18.47,18.5,18.35,18.4,833
20170401|2016-11-21 15:00,21,18.4,18.52,18.38,18.52,493
20170401|2016-11-21 15:30,22,18.46,18.46,18.45,18.45,14
20170401|2016-11-21 19:00,22,18.45,18.46,18.45,18.45,6
20170401|2016-11-21 20:30,22,18.4,18.4,18.38,18.4,9
20170401|2016-11-22 02:30,22,18.35,18.35,18.35,18.35,3
20170401|2016-11-22 04:00,22,18.38,18.39,18.38,18.39,3
20170401|2016-11-22 05:00,22,18.45,18.51,18.45,18.46,394
20170401|2016-11-22 05:30,22,18.46,18.46,18.46,18.46,3
20170401|2016-11-22 06:00,22,18.46,18.46,18.46,18.46,1
20170401|2016-11-22 06:30,22,18.47,18.47,18.47,18.47,2
20170401|2016-11-22 07:00,22,18.45,18.45,18.45,18.45,16
20170401|2016-11-22 07:30,22,18.45,18.45,18.43,18.45,15
20170401|2016-11-22 08:00,22,18.44,18.44,18.43,18.43,11
20170401|2016-11-22 08:30,22,18.45,18.46,18.39,18.4,157
20170401|2016-11-22 09:00,22,18.35,18.47,18.35,18.47,259
20170401|2016-11-22 09:30,22,18.45,18.55,18.44,18.54,113
20170401|2016-11-22 10:00,22,18.55,18.63,18.5,18.63,307
20170401|2016-11-22 10:30,22,18.6,18.68,18.6,18.61,274
20170401|2016-11-22 11:00,22,18.65,18.65,18.55,18.55,170
20170401|2016-11-22 11:30,22,18.52,18.55,18.5,18.5,13
20170401|2016-11-22 12:00,22,18.5,18.5,18.4,18.48,199
20170401|2016-11-22 12:30,22,18.45,18.48,18.45,18.45,43
20170401|2016-11-22 13:00,22,18.47,18.5,18.47,18.48,38
20170401|2016-11-22 13:30,22,18.48,18.48,18.42,18.44,46
20170401|2016-11-22 14:00,22,18.43,18.48,18.43,18.47,194
20170401|2016-11-22 14:30,22,18.49,18.49,18.4,18.48,199
20170401|2016-11-22 15:00,22,18.48,18.54,18.45,18.5,204
20170401|2016-11-22 15:30,23,18.48,18.48,18.45,18.45,7
20170401|2016-11-22 20:30,23,18.45,18.45,18.45,18.45,7
20170401|2016-11-22 21:30,23,18.45,18.46,18.45,18.45,23
20170401|2016-11-23 02:30,23,18.45,18.45,18.45,18.45,4
20170401|2016-11-23 04:30,23,18.5,18.51,18.5,18.51,6
20170401|2016-11-23 05:00,23,18.49,18.49,18.49,18.49,1
20170401|2016-11-23 06:30,23,18.45,18.45,18.45,18.45,2
20170401|2016-11-23 07:00,23,18.5,18.5,18.5,18.5,5
20170401|2016-11-23 07:30,23,18.55,18.55,18.55,18.55,23
20170401|2016-11-23 08:00,23,18.6,18.64,18.58,18.6,66
20170401|2016-11-23 08:30,23,18.6,18.69,18.55,18.6,326
20170401|2016-11-23 09:00,23,18.6,18.63,18.52,18.52,109
20170401|2016-11-23 09:30,23,18.51,18.52,18.49,18.49,75
20170401|2016-11-23 10:00,23,18.5,18.55,18.5,18.54,59
20170401|2016-11-23 10:30,23,18.55,18.58,18.53,18.55,105
20170401|2016-11-23 11:00,23,18.55,18.55,18.5,18.51,61
20170401|2016-11-23 11:30,23,18.5,18.53,18.45,18.5,70
20170401|2016-11-23 12:00,23,18.5,18.51,18.45,18.5,153
20170401|2016-11-23 12:30,23,18.54,18.55,18.5,18.55,45
20170401|2016-11-23 13:00,23,18.51,18.56,18.51,18.55,52
20170401|2016-11-23 13:30,23,18.58,18.58,18.55,18.55,78
20170401|2016-11-23 14:00,23,18.57,18.6,18.57,18.57,43
20170401|2016-11-23 14:30,23,18.56,18.6,18.55,18.55,166
20170401|2016-11-23 15:00,23,18.59,18.64,18.55,18.62,188
20170401|2016-11-23 15:30,24,18.61,18.61,18.6,18.6,35
20170401|2016-11-23 16:00,24,18.62,18.62,18.62,18.62,1
20170401|2016-11-23 16:30,24,18.6,18.6,18.6,18.6,4
20170401|2016-11-23 17:00,24,18.6,18.6,18.6,18.6,5
20170401|2016-11-23 17:30,24,18.65,18.65,18.65,18.65,2
20170401|2016-11-23 18:00,24,18.65,18.65,18.65,18.65,1
20170401|2016-11-24 01:00,24,18.65,18.65,18.65,18.65,2
20170401|2016-11-24 05:00,24,18.6,18.6,18.6,18.6,5
20170401|2016-11-24 05:30,24,18.62,18.62,18.62,18.62,1
20170401|2016-11-24 06:30,24,18.6,18.6,18.6,18.6,1
20170401|2016-11-24 07:00,24,18.6,18.6,18.6,18.6,9
20170401|2016-11-24 07:30,24,18.6,18.6,18.57,18.57,6
20170401|2016-11-24 08:00,24,18.55,18.56,18.55,18.56,3
20170401|2016-11-24 09:00,24,18.56,18.56,18.55,18.55,21
20170401|2016-11-24 10:00,24,18.53,18.6,18.5,18.6,10
20170401|2016-11-24 22:00,25,18.55,18.55,18.55,18.55,1
20170401|2016-11-24 22:30,25,18.6,18.6,18.6,18.6,1
20170401|2016-11-25 01:00,25,18.58,18.58,18.55,18.55,48
20170401|2016-11-25 01:30,25,18.6,18.6,18.6,18.6,35
20170401|2016-11-25 02:30,25,18.6,18.6,18.6,18.6,2
20170401|2016-11-25 03:00,25,18.65,18.65,18.61,18.61,6
20170401|2016-11-25 03:30,25,18.6,18.6,18.6,18.6,2
20170401|2016-11-25 04:30,25,18.6,18.6,18.6,18.6,1
20170401|2016-11-25 06:00,25,18.6,18.6,18.6,18.6,1
20170401|2016-11-25 06:30,25,18.63,18.63,18.63,18.63,2
20170401|2016-11-25 08:00,25,18.61,18.61,18.6,18.6,9
20170401|2016-11-25 08:30,25,18.6,18.66,18.6,18.64,77
20170401|2016-11-25 09:00,25,18.65,18.65,18.63,18.63,62
20170401|2016-11-25 09:30,25,18.62,18.62,18.57,18.59,84
20170401|2016-11-25 10:00,25,18.56,18.6,18.55,18.57,213
20170401|2016-11-25 10:30,25,18.58,18.58,18.56,18.56,16
20170401|2016-11-25 11:00,25,18.56,18.6,18.55,18.59,127
20170401|2016-11-25 11:30,25,18.57,18.6,18.55,18.56,65
20170401|2016-11-25 12:00,25,18.58,18.6,18.5,18.53,207
20170401|2016-11-27 17:00,28,18.57,18.57,18.55,18.57,6
20170401|2016-11-27 18:30,28,18.65,18.65,18.65,18.65,4
20170401|2016-11-27 21:00,28,18.7,18.7,18.7,18.7,4
20170401|2016-11-27 22:00,28,18.65,18.65,18.65,18.65,3
20170401|2016-11-27 23:00,28,18.65,18.65,18.65,18.65,1
20170401|2016-11-27 23:30,28,18.67,18.67,18.67,18.67,7
20170401|2016-11-28 00:30,28,18.67,18.67,18.67,18.67,2
20170401|2016-11-28 01:30,28,18.68,18.72,18.68,18.72,15
20170401|2016-11-28 02:00,28,18.75,18.76,18.75,18.76,89
20170401|2016-11-28 02:30,28,18.78,18.79,18.78,18.79,3
20170401|2016-11-28 03:00,28,18.75,18.75,18.75,18.75,2
20170401|2016-11-28 05:00,28,18.7,18.7,18.7,18.7,1
20170401|2016-11-28 05:30,28,18.75,18.75,18.75,18.75,7
20170401|2016-11-28 07:30,28,18.68,18.68,18.68,18.68,1
20170401|2016-11-28 08:00,28,18.67,18.67,18.67,18.67,33
20170401|2016-11-28 08:30,28,18.65,18.73,18.65,18.65,213
20170401|2016-11-28 09:00,28,18.65,18.66,18.55,18.62,512
20170401|2016-11-28 09:30,28,18.6,18.7,18.55,18.7,286
20170401|2016-11-28 10:00,28,18.7,18.75,18.63,18.63,524
20170401|2016-11-28 10:30,28,18.65,18.7,18.65,18.7,19
20170401|2016-11-28 11:00,28,18.68,18.68,18.65,18.65,54
20170401|2016-11-28 11:30,28,18.6,18.63,18.57,18.6,154
20170401|2016-11-28 12:00,28,18.62,18.62,18.58,18.6,76
20170401|2016-11-28 12:30,28,18.6,18.6,18.6,18.6,12
20170401|2016-11-28 13:00,28,18.6,18.63,18.58,18.61,287
20170401|2016-11-28 13:30,28,18.6,18.62,18.57,18.6,106
20170401|2016-11-28 14:00,28,18.6,18.67,18.58,18.65,139
20170401|2016-11-28 14:30,28,18.68,18.71,18.63,18.69,307
20170401|2016-11-28 15:00,28,18.69,18.7,18.6,18.65,169
20170401|2016-11-28 15:30,29,18.6,18.6,18.6,18.6,2
20170401|2016-11-28 22:30,29,18.6,18.6,18.6,18.6,2
20170401|2016-11-29 01:30,29,18.56,18.57,18.56,18.57,5
20170401|2016-11-29 02:30,29,18.55,18.55,18.53,18.53,2
20170401|2016-11-29 03:00,29,18.5,18.53,18.48,18.48,11
20170401|2016-11-29 04:00,29,18.55,18.55,18.55,18.55,3
20170401|2016-11-29 05:30,29,18.55,18.6,18.55,18.6,3
20170401|2016-11-29 07:00,29,18.57,18.57,18.57,18.57,1
20170401|2016-11-29 07:30,29,18.55,18.6,18.55,18.6,18
20170401|2016-11-29 08:00,29,18.62,18.63,18.58,18.58,13
20170401|2016-11-29 08:30,29,18.6,18.66,18.57,18.65,158
20170401|2016-11-29 09:00,29,18.63,18.63,18.55,18.55,68
20170401|2016-11-29 09:30,29,18.6,18.62,18.55,18.6,779
20170401|2016-11-29 10:00,29,18.6,18.62,18.55,18.6,166
20170401|2016-11-29 10:30,29,18.57,18.59,18.55,18.59,93
20170401|2016-11-29 11:00,29,18.57,18.6,18.57,18.6,86
20170401|2016-11-29 11:30,29,18.59,18.6,18.55,18.57,40
20170401|2016-11-29 12:00,29,18.57,18.6,18.55,18.57,80
20170401|2016-11-29 12:30,29,18.57,18.59,18.57,18.57,17
20170401|2016-11-29 13:00,29,18.59,18.59,18.55,18.57,33
20170401|2016-11-29 13:30,29,18.57,18.59,18.53,18.55,131
20170401|2016-11-29 14:00,29,18.56,18.62,18.56,18.6,75
20170401|2016-11-29 14:30,29,18.62,18.65,18.6,18.6,48
20170401|2016-11-29 15:00,29,18.62,18.63,18.57,18.62,147
20170401|2016-11-29 15:30,30,18.65,18.65,18.6,18.6,7
20170401|2016-11-29 16:30,30,18.6,18.6,18.6,18.6,4
20170401|2016-11-29 18:00,30,18.6,18.6,18.6,18.6,5
20170401|2016-11-29 21:00,30,18.62,18.63,18.62,18.63,9
20170401|2016-11-29 21:30,30,18.65,18.67,18.65,18.65,13
20170401|2016-11-29 22:00,30,18.65,18.65,18.65,18.65,1
20170401|2016-11-29 23:00,30,18.65,18.65,18.65,18.65,10
20170401|2016-11-30 00:00,30,18.62,18.62,18.62,18.62,4
20170401|2016-11-30 01:00,30,18.6,18.6,18.58,18.58,47
20170401|2016-11-30 01:30,30,18.58,18.6,18.58,18.6,9
20170401|2016-11-30 03:00,30,18.52,18.54,18.52,18.54,14
20170401|2016-11-30 03:30,30,18.56,18.59,18.56,18.59,3
20170401|2016-11-30 04:00,30,18.6,18.6,18.57,18.57,8
20170401|2016-11-30 04:30,30,18.57,18.57,18.55,18.55,15
20170401|2016-11-30 05:00,30,18.57,18.58,18.57,18.58,10
20170401|2016-11-30 05:30,30,18.53,18.53,18.52,18.52,10
20170401|2016-11-30 06:00,30,18.52,18.52,18.52,18.52,5
20170401|2016-11-30 07:00,30,18.55,18.55,18.55,18.55,3
20170401|2016-11-30 08:00,30,18.53,18.53,18.48,18.53,32
20170401|2016-11-30 08:30,30,18.55,18.55,18.5,18.55,189
20170401|2016-11-30 09:00,30,18.55,18.57,18.5,18.55,189
20170401|2016-11-30 09:30,30,18.55,18.57,18.55,18.57,71
20170401|2016-11-30 10:00,30,18.57,18.57,18.52,18.55,108
20170401|2016-11-30 10:30,30,18.58,18.63,18.52,18.6,293
20170401|2016-11-30 11:00,30,18.62,18.64,18.6,18.6,43
20170401|2016-11-30 11:30,30,18.6,18.6,18.58,18.6,52
20170401|2016-11-30 12:00,30,18.59,18.59,18.53,18.56,63
20170401|2016-11-30 12:30,30,18.55,18.58,18.51,18.52,77
20170401|2016-11-30 13:00,30,18.55,18.65,18.55,18.63,190
20170401|2016-11-30 13:30,30,18.65,18.7,18.65,18.65,134
20170401|2016-11-30 14:00,30,18.65,18.65,18.49,18.49,96
20170401|2016-11-30 14:30,30,18.5,18.6,18.5,18.6,427
20170401|2016-11-30 15:00,30,18.6,18.66,18.6,18.65,270
20170401|2016-11-30 15:30,1,18.67,18.7,18.67,18.7,6
20170401|2016-11-30 18:00,1,18.65,18.65,18.65,18.65,2
20170401|2016-11-30 20:00,1,18.62,18.63,18.62,18.63,2
20170401|2016-11-30 20:30,1,18.6,18.6,18.6,18.6,1
20170401|2016-12-01 00:00,1,18.65,18.69,18.65,18.69,7
20170401|2016-12-01 02:00,1,18.65,18.65,18.65,18.65,2
20170401|2016-12-01 03:30,1,18.65,18.65,18.65,18.65,2
20170401|2016-12-01 04:30,1,18.65,18.68,18.65,18.68,3
20170401|2016-12-01 05:00,1,18.65,18.65,18.63,18.65,78
20170401|2016-12-01 06:00,1,18.6,18.65,18.6,18.63,48
20170401|2016-12-01 06:30,1,18.63,18.63,18.61,18.63,5
20170401|2016-12-01 07:00,1,18.63,18.63,18.58,18.58,18
20170401|2016-12-01 07:30,1,18.55,18.58,18.5,18.5,18
20170401|2016-12-01 08:00,1,18.53,18.58,18.48,18.55,83
20170401|2016-12-01 08:30,1,18.55,18.63,18.52,18.6,200
20170401|2016-12-01 09:00,1,18.6,18.61,18.5,18.59,273
20170401|2016-12-01 09:30,1,18.6,18.68,18.53,18.68,528
20170401|2016-12-01 10:00,1,18.65,18.7,18.63,18.65,142
20170401|2016-12-01 10:30,1,18.68,18.68,18.65,18.67,41
20170401|2016-12-01 11:00,1,18.68,18.75,18.65,18.75,74
20170401|2016-12-01 11:30,1,18.83,19.01,18.83,18.95,396
20170401|2016-12-01 12:00,1,18.98,19.03,18.97,18.98,235
20170401|2016-12-01 12:30,1,18.95,18.97,18.83,18.96,255
20170401|2016-12-01 13:00,1,18.95,18.95,18.88,18.89,168
20170401|2016-12-01 13:30,1,18.9,18.9,18.83,18.85,190
20170401|2016-12-01 14:00,1,18.83,19,18.83,19,190
20170401|2016-12-01 14:30,1,19,19.01,18.8,18.82,620
20170401|2016-12-01 15:00,1,18.82,18.85,18.75,18.82,548
20170401|2016-12-01 15:30,2,18.8,18.8,18.79,18.8,82
20170401|2016-12-01 16:30,2,18.82,18.83,18.82,18.83,12
20170401|2016-12-01 17:30,2,18.8,18.82,18.8,18.82,4
20170401|2016-12-01 18:00,2,18.8,18.8,18.8,18.8,6
20170401|2016-12-01 19:00,2,18.8,18.8,18.8,18.8,1
20170401|2016-12-01 23:00,2,18.87,18.87,18.87,18.87,1
20170401|2016-12-02 02:00,2,18.85,18.87,18.83,18.83,5
20170401|2016-12-02 02:30,2,18.82,18.82,18.82,18.82,1
20170401|2016-12-02 03:00,2,18.85,18.91,18.85,18.9,15
20170401|2016-12-02 04:00,2,18.9,18.91,18.9,18.91,3
20170401|2016-12-02 04:30,2,18.92,18.94,18.92,18.94,20
20170401|2016-12-02 06:00,2,18.95,18.95,18.87,18.87,19
20170401|2016-12-02 07:00,2,18.85,18.86,18.8,18.8,12
20170401|2016-12-02 07:30,2,18.8,18.95,18.8,18.85,128
20170401|2016-12-02 08:00,2,18.85,18.9,18.85,18.87,22
20170401|2016-12-02 08:30,2,18.85,18.9,18.72,18.78,438
20170401|2016-12-02 09:00,2,18.75,18.9,18.75,18.9,286
20170401|2016-12-02 09:30,2,18.85,18.85,18.8,18.8,250
20170401|2016-12-02 10:00,2,18.75,18.78,18.67,18.68,91
20170401|2016-12-02 10:30,2,18.66,18.69,18.64,18.67,121
20170401|2016-12-02 11:00,2,18.7,18.8,18.68,18.73,229
20170401|2016-12-02 11:30,2,18.75,18.85,18.75,18.8,109
20170401|2016-12-02 12:00,2,18.8,19.01,18.79,19.01,187
20170401|2016-12-02 12:30,2,19,19.02,18.9,18.9,149
20170401|2016-12-02 13:00,2,18.9,18.97,18.9,18.9,44
20170401|2016-12-02 13:30,2,18.9,18.95,18.88,18.95,85
20170401|2016-12-02 14:00,2,18.9,18.92,18.85,18.85,271
20170401|2016-12-02 14:30,2,18.83,18.9,18.8,18.89,538
20170401|2016-12-02 15:00,2,18.9,18.94,18.83,18.94,444
20170401|2016-12-04 17:00,5,19.15,19.18,19,19.18,97
20170401|2016-12-04 17:30,5,19.1,19.13,19,19,12
20170401|2016-12-04 18:00,5,19.02,19.02,19,19,12
20170401|2016-12-04 18:30,5,19.05,19.05,19.05,19.05,4
20170401|2016-12-04 19:30,5,18.95,18.95,18.93,18.93,4
20170401|2016-12-04 21:30,5,18.95,18.95,18.95,18.95,1
20170401|2016-12-04 23:30,5,18.99,18.99,18.99,18.99,2
20170401|2016-12-05 00:30,5,18.99,18.99,18.99,18.99,1
20170401|2016-12-05 01:00,5,18.96,18.96,18.82,18.82,9
20170401|2016-12-05 01:30,5,18.85,18.85,18.85,18.85,23
20170401|2016-12-05 02:00,5,18.75,18.75,18.63,18.63,48
20170401|2016-12-05 02:30,5,18.64,18.65,18.55,18.55,131
20170401|2016-12-05 03:00,5,18.66,18.71,18.66,18.71,3
20170401|2016-12-05 04:30,5,18.75,18.77,18.75,18.77,13
20170401|2016-12-05 05:00,5,18.75,18.75,18.75,18.75,7
20170401|2016-12-05 05:30,5,18.72,18.72,18.72,18.72,1
20170401|2016-12-05 06:00,5,18.74,18.74,18.74,18.74,1
20170401|2016-12-05 07:00,5,18.75,18.77,18.75,18.77,23
20170401|2016-12-05 07:30,5,18.75,18.76,18.75,18.75,9
20170401|2016-12-05 08:00,5,18.75,18.75,18.71,18.75,73
20170401|2016-12-05 08:30,5,18.75,18.75,18.58,18.6,388
20170401|2016-12-05 09:00,5,18.6,18.65,18.6,18.63,227
20170401|2016-12-05 09:30,5,18.6,18.63,18.56,18.62,323
20170401|2016-12-05 10:00,5,18.6,18.6,18.53,18.58,264
20170401|2016-12-05 10:30,5,18.6,18.61,18.55,18.6,209
20170401|2016-12-05 11:00,5,18.57,18.6,18.56,18.6,229
20170401|2016-12-05 11:30,5,18.63,18.67,18.6,18.65,623
20170401|2016-12-05 12:00,5,18.64,18.69,18.64,18.67,279
20170401|2016-12-05 12:30,5,18.66,18.68,18.65,18.65,133
20170401|2016-12-05 13:00,5,18.65,18.7,18.65,18.7,52
20170401|2016-12-05 13:30,5,18.66,18.66,18.63,18.64,310
20170401|2016-12-05 14:00,5,18.63,18.65,18.58,18.6,294
20170401|2016-12-05 14:30,5,18.6,18.63,18.57,18.6,292
20170401|2016-12-05 15:00,5,18.56,18.56,18.4,18.45,573
20170401|2016-12-05 15:30,6,18.45,18.5,18.45,18.5,26
20170401|2016-12-05 16:00,6,18.45,18.45,18.4,18.41,7
20170401|2016-12-05 16:30,6,18.43,18.43,18.41,18.41,4
20170401|2016-12-05 18:00,6,18.45,18.45,18.45,18.45,2
20170401|2016-12-05 18:30,6,18.45,18.45,18.45,18.45,9
20170401|2016-12-05 19:00,6,18.45,18.45,18.45,18.45,7
20170401|2016-12-05 21:30,6,18.44,18.44,18.44,18.44,1
20170401|2016-12-05 22:00,6,18.45,18.5,18.45,18.5,7
20170401|2016-12-05 22:30,6,18.5,18.5,18.47,18.47,7
20170401|2016-12-05 23:30,6,18.5,18.5,18.45,18.45,12
20170401|2016-12-06 02:00,6,18.47,18.47,18.47,18.47,1
20170401|2016-12-06 02:30,6,18.45,18.48,18.45,18.48,7
20170401|2016-12-06 03:00,6,18.4,18.4,18.4,18.4,5
20170401|2016-12-06 03:30,6,18.4,18.4,18.37,18.37,40
20170401|2016-12-06 04:00,6,18.35,18.4,18.34,18.34,35
20170401|2016-12-06 04:30,6,18.4,18.4,18.4,18.4,10
20170401|2016-12-06 05:00,6,18.39,18.39,18.38,18.38,7
20170401|2016-12-06 05:30,6,18.35,18.35,18.35,18.35,5
20170401|2016-12-06 06:00,6,18.39,18.39,18.37,18.37,34
20170401|2016-12-06 06:30,6,18.35,18.37,18.35,18.37,3
20170401|2016-12-06 07:00,6,18.35,18.37,18.35,18.37,59
20170401|2016-12-06 07:30,6,18.37,18.4,18.37,18.4,6
20170401|2016-12-06 08:00,6,18.37,18.4,18.37,18.4,72
20170401|2016-12-06 08:30,6,18.45,18.48,18.36,18.4,208
20170401|2016-12-06 09:00,6,18.37,18.4,18.3,18.4,178
20170401|2016-12-06 09:30,6,18.35,18.37,18.25,18.25,305
20170401|2016-12-06 10:00,6,18.3,18.3,18.25,18.25,170
20170401|2016-12-06 10:30,6,18.29,18.32,18.25,18.3,104
20170401|2016-12-06 11:00,6,18.3,18.32,18.25,18.27,115
20170401|2016-12-06 11:30,6,18.25,18.28,18.25,18.25,111
20170401|2016-12-06 12:00,6,18.25,18.3,18.22,18.25,57
20170401|2016-12-06 12:30,6,18.3,18.32,18.29,18.32,153
20170401|2016-12-06 13:00,6,18.3,18.32,18.26,18.27,117
20170401|2016-12-06 13:30,6,18.28,18.28,18.27,18.28,10
20170401|2016-12-06 14:00,6,18.25,18.33,18.25,18.32,438
20170401|2016-12-06 14:30,6,18.32,18.34,18.28,18.3,482
20170401|2016-12-06 15:00,6,18.3,18.3,18.25,18.25,366
20170401|2016-12-06 15:30,7,18.25,18.25,18.25,18.25,1
20170401|2016-12-06 18:00,7,18.3,18.3,18.3,18.3,12
20170401|2016-12-06 21:00,7,18.28,18.28,18.28,18.28,3
20170401|2016-12-06 22:00,7,18.28,18.28,18.28,18.28,2
20170401|2016-12-07 01:00,7,18.26,18.26,18.26,18.26,4
20170401|2016-12-07 02:00,7,18.29,18.29,18.24,18.24,15
20170401|2016-12-07 03:30,7,18.23,18.23,18.23,18.23,10
20170401|2016-12-07 04:00,7,18.23,18.23,18.23,18.23,12
20170401|2016-12-07 05:00,7,18.23,18.23,18.23,18.23,12
20170401|2016-12-07 06:00,7,18.25,18.25,18.25,18.25,2
20170401|2016-12-07 07:00,7,18.25,18.28,18.25,18.28,102
20170401|2016-12-07 07:30,7,18.31,18.31,18.31,18.31,1
20170401|2016-12-07 08:00,7,18.28,18.28,18.23,18.23,74
20170401|2016-12-07 08:30,7,18.2,18.3,18.2,18.3,481
20170401|2016-12-07 09:00,7,18.25,18.26,18.15,18.15,632
20170401|2016-12-07 09:30,7,18.15,18.2,18.13,18.17,194
20170401|2016-12-07 10:00,7,18.15,18.25,18.15,18.25,553
20170401|2016-12-07 10:30,7,18.22,18.23,18.18,18.2,157
20170401|2016-12-07 11:00,7,18.17,18.25,18.17,18.23,89
20170401|2016-12-07 11:30,7,18.25,18.26,18.22,18.22,91
20170401|2016-12-07 12:00,7,18.2,18.25,18.2,18.23,116
20170401|2016-12-07 12:30,7,18.25,18.3,18.2,18.27,169
20170401|2016-12-07 13:00,7,18.3,18.3,18.1,18.2,731
20170401|2016-12-07 13:30,7,18.2,18.2,18.15,18.2,290
20170401|2016-12-07 14:00,7,18.2,18.27,18.15,18.23,569
20170401|2016-12-07 14:30,7,18.25,18.35,18.25,18.29,1060
20170401|2016-12-07 15:00,7,18.29,18.32,18.25,18.28,230
20170401|2016-12-07 15:30,8,18.3,18.31,18.26,18.29,40
20170401|2016-12-07 16:30,8,18.3,18.3,18.3,18.3,50
20170401|2016-12-07 17:00,8,18.3,18.3,18.3,18.3,6
20170401|2016-12-07 18:00,8,18.3,18.3,18.3,18.3,2
20170401|2016-12-07 23:00,8,18.3,18.3,18.3,18.3,12
20170401|2016-12-08 01:30,8,18.3,18.3,18.3,18.3,2
20170401|2016-12-08 02:00,8,18.3,18.3,18.3,18.3,3
20170401|2016-12-08 02:30,8,18.3,18.3,18.28,18.28,14
20170401|2016-12-08 03:00,8,18.32,18.32,18.27,18.27,9
20170401|2016-12-08 03:30,8,18.28,18.3,18.28,18.3,9
20170401|2016-12-08 04:00,8,18.28,18.28,18.28,18.28,4
20170401|2016-12-08 04:30,8,18.27,18.27,18.27,18.27,2
20170401|2016-12-08 06:00,8,18.28,18.3,18.28,18.28,18
20170401|2016-12-08 06:30,8,18.28,18.35,18.28,18.3,37
20170401|2016-12-08 07:00,8,18.35,18.37,18.35,18.35,34
20170401|2016-12-08 07:30,8,18.3,18.35,18.3,18.35,43
20170401|2016-12-08 08:00,8,18.35,18.35,18.25,18.35,124
20170401|2016-12-08 08:30,8,18.35,18.43,18.28,18.4,496
20170401|2016-12-08 09:00,8,18.42,18.43,18.35,18.4,186
20170401|2016-12-08 09:30,8,18.35,18.35,18.25,18.28,228
20170401|2016-12-08 10:00,8,18.25,18.33,18.23,18.3,261
20170401|2016-12-08 10:30,8,18.33,18.35,18.28,18.35,233
20170401|2016-12-08 11:00,8,18.38,18.4,18.35,18.4,47
20170401|2016-12-08 11:30,8,18.42,18.53,18.4,18.5,511
20170401|2016-12-08 12:00,8,18.52,18.53,18.42,18.43,339
20170401|2016-12-08 12:30,8,18.45,18.52,18.43,18.5,205
20170401|2016-12-08 13:00,8,18.5,18.6,18.5,18.5,175
20170401|2016-12-08 13:30,8,18.45,18.48,18.35,18.35,203
20170401|2016-12-08 14:00,8,18.35,18.42,18.32,18.35,220
20170401|2016-12-08 14:30,8,18.35,18.43,18.3,18.43,482
20170401|2016-12-08 15:00,8,18.37,18.4,18.3,18.37,384
20170401|2016-12-08 15:30,9,18.45,18.46,18.4,18.4,15
20170401|2016-12-08 18:00,9,18.4,18.4,18.4,18.4,2
20170401|2016-12-08 19:00,9,18.43,18.43,18.43,18.43,1
20170401|2016-12-08 19:30,9,18.44,18.44,18.44,18.44,2
20170401|2016-12-08 22:00,9,18.39,18.39,18.39,18.39,10
20170401|2016-12-09 00:30,9,18.45,18.45,18.45,18.45,1
20170401|2016-12-09 01:00,9,18.47,18.5,18.47,18.48,33
20170401|2016-12-09 02:00,9,18.45,18.5,18.45,18.48,46
20170401|2016-12-09 04:30,9,18.49,18.49,18.49,18.49,1
20170401|2016-12-09 05:30,9,18.5,18.52,18.48,18.48,27
20170401|2016-12-09 06:00,9,18.45,18.45,18.45,18.45,6
20170401|2016-12-09 06:30,9,18.45,18.48,18.45,18.45,18
20170401|2016-12-09 07:00,9,18.46,18.48,18.43,18.43,16
20170401|2016-12-09 07:30,9,18.45,18.47,18.43,18.43,36
20170401|2016-12-09 08:00,9,18.42,18.44,18.35,18.4,405
20170401|2016-12-09 08:30,9,18.45,18.45,18.3,18.35,291
20170401|2016-12-09 09:00,9,18.35,18.38,18.32,18.33,405
20170401|2016-12-09 09:30,9,18.32,18.35,18.27,18.35,167
20170401|2016-12-09 10:00,9,18.35,18.4,18.31,18.4,364
20170401|2016-12-09 10:30,9,18.4,18.4,18.34,18.37,114
20170401|2016-12-09 11:00,9,18.38,18.38,18.33,18.35,88
20170401|2016-12-09 11:30,9,18.32,18.35,18.32,18.34,38
20170401|2016-12-09 12:00,9,18.35,18.38,18.34,18.35,116
20170401|2016-12-09 12:30,9,18.33,18.33,18.25,18.3,222
20170401|2016-12-09 13:00,9,18.32,18.32,18.27,18.27,99
20170401|2016-12-09 13:30,9,18.27,18.32,18.27,18.3,170
20170401|2016-12-09 14:00,9,18.3,18.35,18.27,18.29,420
20170401|2016-12-09 14:30,9,18.29,18.33,18.24,18.27,679
20170401|2016-12-09 15:00,9,18.25,18.3,18.2,18.22,398
20170401|2016-12-11 17:00,12,18.15,18.17,18.15,18.17,16
20170401|2016-12-11 18:30,12,18.15,18.15,18.15,18.15,1
20170401|2016-12-11 19:30,12,18.15,18.15,18.14,18.15,17
20170401|2016-12-11 20:00,12,18.2,18.2,18.2,18.2,2
20170401|2016-12-11 21:00,12,18.25,18.27,18.2,18.2,41
20170401|2016-12-11 21:30,12,18.2,18.23,18.2,18.23,9
20170401|2016-12-11 22:30,12,18.2,18.2,18.2,18.2,6
20170401|2016-12-11 23:00,12,18.25,18.25,18.25,18.25,3
20170401|2016-12-11 23:30,12,18.22,18.22,18.22,18.22,1
20170401|2016-12-12 00:00,12,18.25,18.25,18.25,18.25,2
20170401|2016-12-12 01:00,12,18.3,18.3,18.3,18.3,2
20170401|2016-12-12 02:00,12,18.23,18.23,18.14,18.19,116
20170401|2016-12-12 02:30,12,18.2,18.2,18.13,18.2,37
20170401|2016-12-12 03:00,12,18.2,18.26,18.2,18.25,43
20170401|2016-12-12 03:30,12,18.25,18.28,18.25,18.25,48
20170401|2016-12-12 04:00,12,18.25,18.25,18.25,18.25,4
20170401|2016-12-12 04:30,12,18.25,18.25,18.25,18.25,2
20170401|2016-12-12 05:00,12,18.25,18.25,18.25,18.25,2
20170401|2016-12-12 05:30,12,18.2,18.2,18.2,18.2,3
20170401|2016-12-12 06:00,12,18.2,18.2,18.2,18.2,15
20170401|2016-12-12 06:30,12,18.2,18.21,18.18,18.21,48
20170401|2016-12-12 07:00,12,18.25,18.28,18.21,18.28,78
20170401|2016-12-12 07:30,12,18.28,18.3,18.28,18.3,36
20170401|2016-12-12 08:00,12,18.3,18.33,18.3,18.32,12
20170401|2016-12-12 08:30,12,18.35,18.38,18.3,18.38,181
20170401|2016-12-12 09:00,12,18.35,18.55,18.33,18.5,660
20170401|2016-12-12 09:30,12,18.5,18.52,18.45,18.45,202
20170401|2016-12-12 10:00,12,18.45,18.48,18.35,18.39,420
20170401|2016-12-12 10:30,12,18.4,18.43,18.36,18.36,291
20170401|2016-12-12 11:00,12,18.39,18.45,18.35,18.35,187
20170401|2016-12-12 11:30,12,18.35,18.37,18.32,18.35,72
20170401|2016-12-12 12:00,12,18.31,18.35,18.3,18.31,23
20170401|2016-12-12 12:30,12,18.35,18.4,18.31,18.31,83
20170401|2016-12-12 13:00,12,18.3,18.34,18.28,18.3,132
20170401|2016-12-12 13:30,12,18.3,18.3,18.28,18.3,77
20170401|2016-12-12 14:00,12,18.3,18.35,18.3,18.35,86
20170401|2016-12-12 14:30,12,18.37,18.4,18.28,18.33,160
20170401|2016-12-12 15:00,12,18.3,18.43,18.3,18.43,382
20170401|2016-12-12 15:30,13,18.36,18.4,18.36,18.4,5
20170401|2016-12-12 16:00,13,18.38,18.42,18.38,18.42,4
20170401|2016-12-13 02:00,13,18.35,18.35,18.35,18.35,11
20170401|2016-12-13 02:30,13,18.35,18.36,18.33,18.36,29
20170401|2016-12-13 03:00,13,18.34,18.34,18.34,18.34,1
20170401|2016-12-13 05:00,13,18.3,18.32,18.3,18.32,2
20170401|2016-12-13 05:30,13,18.32,18.35,18.32,18.35,3
20170401|2016-12-13 06:30,13,18.35,18.35,18.3,18.3,2
20170401|2016-12-13 07:00,13,18.35,18.38,18.35,18.36,13
20170401|2016-12-13 07:30,13,18.35,18.37,18.29,18.31,211
20170401|2016-12-13 08:00,13,18.3,18.34,18.27,18.27,49
20170401|2016-12-13 08:30,13,18.3,18.45,18.25,18.35,383
20170401|2016-12-13 09:00,13,18.33,18.44,18.33,18.4,496
20170401|2016-12-13 09:30,13,18.4,18.45,18.38,18.4,843
20170401|2016-12-13 10:00,13,18.4,18.42,18.38,18.4,220
20170401|2016-12-13 10:30,13,18.43,18.45,18.33,18.36,1061
20170401|2016-12-13 11:00,13,18.37,18.5,18.37,18.45,288
20170401|2016-12-13 11:30,13,18.45,18.5,18.45,18.5,223
20170401|2016-12-13 12:00,13,18.5,18.55,18.47,18.5,569
20170401|2016-12-13 12:30,13,18.5,18.6,18.5,18.53,398
20170401|2016-12-13 13:00,13,18.53,18.55,18.46,18.5,133
20170401|2016-12-13 13:30,13,18.45,18.53,18.4,18.52,342
20170401|2016-12-13 14:00,13,18.52,18.55,18.39,18.4,232
20170401|2016-12-13 14:30,13,18.39,18.45,18.36,18.4,319
20170401|2016-12-13 15:00,13,18.43,18.5,18.42,18.45,362
20170401|2016-12-13 15:30,14,18.45,18.45,18.4,18.4,5
20170401|2016-12-13 16:30,14,18.45,18.52,18.45,18.52,119
20170401|2016-12-13 17:00,14,18.5,18.5,18.5,18.5,6
20170401|2016-12-13 18:00,14,18.5,18.5,18.5,18.5,2
20170401|2016-12-13 18:30,14,18.5,18.5,18.5,18.5,2
20170401|2016-12-13 23:00,14,18.5,18.5,18.5,18.5,1
20170401|2016-12-13 23:30,14,18.5,18.5,18.5,18.5,10
20170401|2016-12-14 01:30,14,18.6,18.6,18.6,18.6,20
20170401|2016-12-14 02:00,14,18.55,18.55,18.53,18.55,14
20170401|2016-12-14 02:30,14,18.52,18.54,18.49,18.49,8
20170401|2016-12-14 03:00,14,18.5,18.5,18.5,18.5,8
20170401|2016-12-14 03:30,14,18.5,18.59,18.5,18.59,68
20170401|2016-12-14 04:00,14,18.59,18.59,18.59,18.59,11
20170401|2016-12-14 04:30,14,18.53,18.54,18.5,18.54,18
20170401|2016-12-14 05:00,14,18.55,18.56,18.53,18.56,7
20170401|2016-12-14 05:30,14,18.55,18.55,18.52,18.52,6
20170401|2016-12-14 06:30,14,18.55,18.55,18.55,18.55,1
20170401|2016-12-14 07:00,14,18.59,18.6,18.58,18.58,39
20170401|2016-12-14 07:30,14,18.58,18.62,18.52,18.53,205
20170401|2016-12-14 08:00,14,18.52,18.55,18.5,18.52,62
20170401|2016-12-14 08:30,14,18.57,18.57,18.5,18.52,260
20170401|2016-12-14 09:00,14,18.51,18.57,18.44,18.47,671
20170401|2016-12-14 09:30,14,18.44,18.44,18.23,18.32,1967
20170401|2016-12-14 10:00,14,18.3,18.35,18.3,18.35,142
20170401|2016-12-14 10:30,14,18.33,18.39,18.31,18.33,247
20170401|2016-12-14 11:00,14,18.32,18.37,18.27,18.36,152
20170401|2016-12-14 11:30,14,18.38,18.4,18.35,18.39,45
20170401|2016-12-14 12:00,14,18.36,18.43,18.36,18.36,382
20170401|2016-12-14 12:30,14,18.35,18.37,18.3,18.3,132
20170401|2016-12-14 13:00,14,18.33,18.42,18.22,18.42,523
20170401|2016-12-14 13:30,14,18.43,18.44,18.22,18.35,417
20170401|2016-12-14 14:00,14,18.35,18.5,18.27,18.35,434
20170401|2016-12-14 14:30,14,18.35,18.5,18.23,18.44,883
20170401|2016-12-14 15:00,14,18.4,18.45,18.26,18.28,406
20170401|2016-12-14 15:30,15,18.26,18.35,18.26,18.35,8
20170401|2016-12-14 16:00,15,18.3,18.3,18.3,18.3,2
20170401|2016-12-14 16:30,15,18.3,18.34,18.3,18.34,4
20170401|2016-12-14 17:00,15,18.35,18.35,18.35,18.35,4
20170401|2016-12-14 17:30,15,18.3,18.3,18.3,18.3,7
20170401|2016-12-14 18:00,15,18.27,18.29,18.25,18.29,3
20170401|2016-12-14 19:00,15,18.3,18.3,18.3,18.3,1
20170401|2016-12-14 19:30,15,18.25,18.28,18.25,18.27,18
20170401|2016-12-14 20:00,15,18.3,18.3,18.3,18.3,10
20170401|2016-12-14 21:00,15,18.29,18.29,18.29,18.29,2
20170401|2016-12-14 22:00,15,18.25,18.3,18.25,18.25,30
20170401|2016-12-14 22:30,15,18.27,18.27,18.27,18.27,3
20170401|2016-12-14 23:00,15,18.25,18.25,18.25,18.25,1
20170401|2016-12-15 00:00,15,18.25,18.25,18.25,18.25,1
20170401|2016-12-15 01:00,15,18.25,18.25,18.25,18.25,1
20170401|2016-12-15 01:30,15,18.25,18.28,18.22,18.22,24
20170401|2016-12-15 02:00,15,18.27,18.28,18.25,18.25,76
20170401|2016-12-15 02:30,15,18.33,18.33,18.33,18.33,1
20170401|2016-12-15 04:00,15,18.3,18.3,18.3,18.3,1
20170401|2016-12-15 04:30,15,18.25,18.28,18.25,18.25,12
20170401|2016-12-15 05:00,15,18.2,18.2,18.2,18.2,55
20170401|2016-12-15 05:30,15,18.2,18.28,18.2,18.28,8
20170401|2016-12-15 06:00,15,18.3,18.34,18.3,18.3,10
20170401|2016-12-15 06:30,15,18.32,18.32,18.3,18.31,6
20170401|2016-12-15 07:00,15,18.32,18.35,18.29,18.29,15
20170401|2016-12-15 07:30,15,18.3,18.3,18.25,18.25,32
20170401|2016-12-15 08:00,15,18.25,18.25,18.22,18.25,31
20170401|2016-12-15 08:30,15,18.25,18.32,18.2,18.2,310
20170401|2016-12-15 09:00,15,18.2,18.23,18.15,18.2,532
20170401|2016-12-15 09:30,15,18.2,18.25,18.17,18.25,70
20170401|2016-12-15 10:00,15,18.23,18.23,18.15,18.15,325
20170401|2016-12-15 10:30,15,18.18,18.22,18.13,18.16,335
20170401|2016-12-15 11:00,15,18.19,18.3,18.19,18.3,92
20170401|2016-12-15 11:30,15,18.3,18.3,18.22,18.25,181
20170401|2016-12-15 12:00,15,18.25,18.25,18.22,18.25,71
20170401|2016-12-15 12:30,15,18.28,18.38,18.25,18.35,216
20170401|2016-12-15 13:00,15,18.35,18.4,18.32,18.35,169
20170401|2016-12-15 13:30,15,18.33,18.35,18.27,18.32,282
20170401|2016-12-15 14:00,15,18.3,18.3,18.25,18.3,49
20170401|2016-12-15 14:30,15,18.28,18.33,18.25,18.25,154
20170401|2016-12-15 15:00,15,18.3,18.33,18.24,18.29,519
20170401|2016-12-15 15:30,16,18.28,18.3,18.25,18.3,7
20170401|2016-12-15 16:00,16,18.28,18.28,18.25,18.28,35
20170401|2016-12-15 16:30,16,18.28,18.29,18.25,18.25,7
20170401|2016-12-15 18:00,16,18.25,18.25,18.25,18.25,4
20170401|2016-12-15 18:30,16,18.25,18.26,18.25,18.26,2
20170401|2016-12-15 20:00,16,18.26,18.26,18.26,18.26,1
20170401|2016-12-16 02:00,16,18.3,18.34,18.3,18.34,3
20170401|2016-12-16 02:30,16,18.3,18.33,18.27,18.28,19
20170401|2016-12-16 03:00,16,18.28,18.3,18.26,18.3,10
20170401|2016-12-16 03:30,16,18.33,18.33,18.3,18.3,18
20170401|2016-12-16 04:00,16,18.3,18.31,18.28,18.29,11
20170401|2016-12-16 04:30,16,18.32,18.33,18.25,18.25,12
20170401|2016-12-16 05:00,16,18.3,18.32,18.3,18.32,10
20170401|2016-12-16 05:30,16,18.31,18.33,18.3,18.3,7
20170401|2016-12-16 06:00,16,18.3,18.34,18.28,18.3,18
20170401|2016-12-16 06:30,16,18.3,18.4,18.3,18.37,45
20170401|2016-12-16 07:00,16,18.39,18.4,18.34,18.34,61
20170401|2016-12-16 08:00,16,18.35,18.38,18.33,18.35,99
20170401|2016-12-16 08:30,16,18.32,18.4,18.3,18.3,612
20170401|2016-12-16 09:00,16,18.29,18.32,18.27,18.28,272
20170401|2016-12-16 09:30,16,18.29,18.35,18.19,18.19,429
20170401|2016-12-16 10:00,16,18.15,18.3,18.15,18.3,304
20170401|2016-12-16 10:30,16,18.25,18.28,18.22,18.28,144
20170401|2016-12-16 11:00,16,18.27,18.35,18.27,18.32,695
20170401|2016-12-16 11:30,16,18.33,18.35,18.3,18.35,419
20170401|2016-12-16 12:00,16,18.33,18.45,18.32,18.45,804
20170401|2016-12-16 12:30,16,18.45,18.49,18.35,18.39,303
20170401|2016-12-16 13:00,16,18.39,18.43,18.35,18.4,89
20170401|2016-12-16 13:30,16,18.4,18.4,18.33,18.35,134
20170401|2016-12-16 14:00,16,18.35,18.41,18.32,18.41,234
20170401|2016-12-16 14:30,16,18.38,18.4,18.3,18.36,445
20170401|2016-12-16 15:00,16,18.35,18.35,18.2,18.28,1320
20170401|2016-12-18 17:00,19,18.29,18.29,18.28,18.28,20
20170401|2016-12-18 17:30,19,18.27,18.27,18.27,18.27,5
20170401|2016-12-18 18:00,19,18.25,18.25,18.25,18.25,2
20170401|2016-12-18 18:30,19,18.28,18.3,18.28,18.3,5
20170401|2016-12-19 00:00,19,18.32,18.32,18.32,18.32,8
20170401|2016-12-19 01:00,19,18.32,18.32,18.32,18.32,6
20170401|2016-12-19 01:30,19,18.28,18.28,18.28,18.28,3
20170401|2016-12-19 02:00,19,18.24,18.24,18.24,18.24,2
20170401|2016-12-19 02:30,19,18.2,18.23,18.2,18.22,104
20170401|2016-12-19 03:00,19,18.23,18.23,18.15,18.17,47
20170401|2016-12-19 03:30,19,18.17,18.17,18.15,18.17,28
20170401|2016-12-19 04:00,19,18.17,18.2,18.15,18.18,28
20170401|2016-12-19 04:30,19,18.18,18.18,18.17,18.18,12
20170401|2016-12-19 05:00,19,18.17,18.17,18.17,18.17,1
20170401|2016-12-19 05:30,19,18.2,18.2,18.16,18.18,12
20170401|2016-12-19 06:30,19,18.17,18.19,18.17,18.18,33
20170401|2016-12-19 07:00,19,18.18,18.2,18.18,18.2,20
20170401|2016-12-19 07:30,19,18.2,18.2,18.19,18.2,27
20170401|2016-12-19 08:00,19,18.2,18.2,18.17,18.18,41
20170401|2016-12-19 08:30,19,18.15,18.18,18.05,18.11,405
20170401|2016-12-19 09:00,19,18.1,18.15,18.07,18.09,491
20170401|2016-12-19 09:30,19,18.08,18.13,18.05,18.08,114
20170401|2016-12-19 10:00,19,18.05,18.15,18.03,18.12,701
20170401|2016-12-19 10:30,19,18.12,18.14,18.08,18.09,400
20170401|2016-12-19 11:00,19,18.1,18.1,18.05,18.06,229
20170401|2016-12-19 11:30,19,18.05,18.06,18,18.04,278
20170401|2016-12-19 12:00,19,18.05,18.08,18.05,18.06,127
20170401|2016-12-19 12:30,19,18.05,18.1,18,18,498
20170401|2016-12-19 13:00,19,18.01,18.07,18.01,18.06,119
20170401|2016-12-19 13:30,19,18.06,18.09,18,18.03,271
20170401|2016-12-19 14:00,19,18.05,18.1,18.03,18.1,263
20170401|2016-12-19 14:30,19,18.1,18.1,18,18.03,172
20170401|2016-12-19 15:00,19,18.03,18.05,17.99,18.05,254
20170401|2016-12-19 15:30,20,18.05,18.1,18.05,18.1,7
20170401|2016-12-19 18:00,20,18.01,18.01,18.01,18.01,3
20170401|2016-12-19 19:00,20,18,18.05,18,18,11
20170401|2016-12-19 19:30,20,18,18.01,18,18.01,6
20170401|2016-12-19 21:30,20,18.04,18.04,18.04,18.04,10
20170401|2016-12-19 22:00,20,18.04,18.04,18.04,18.04,5
20170401|2016-12-20 01:30,20,18,18,17.98,17.98,2
20170401|2016-12-20 02:00,20,18,18,17.99,17.99,2
20170401|2016-12-20 02:30,20,17.95,18.05,17.95,18.05,55
20170401|2016-12-20 03:00,20,18.05,18.05,18.05,18.05,9
20170401|2016-12-20 03:30,20,18.04,18.04,18.04,18.04,20
20170401|2016-12-20 04:30,20,18.05,18.05,18.05,18.05,1
20170401|2016-12-20 05:00,20,18.09,18.09,18.09,18.09,2
20170401|2016-12-20 06:00,20,18.04,18.05,18.04,18.05,8
20170401|2016-12-20 06:30,20,18.05,18.05,18.03,18.04,10
20170401|2016-12-20 07:00,20,18.05,18.07,18.04,18.05,134
20170401|2016-12-20 07:30,20,18.09,18.1,18.05,18.05,116
20170401|2016-12-20 08:00,20,18.05,18.05,18,18,123
20170401|2016-12-20 08:30,20,18,18,17.9,17.95,408
20170401|2016-12-20 09:00,20,17.95,18,17.95,17.95,131
20170401|2016-12-20 09:30,20,17.95,17.98,17.95,17.96,141
20170401|2016-12-20 10:00,20,17.95,18,17.95,17.95,113
20170401|2016-12-20 10:30,20,17.95,17.99,17.95,17.99,60
20170401|2016-12-20 11:00,20,17.95,17.98,17.95,17.95,58
20170401|2016-12-20 11:30,20,17.99,17.99,17.9,17.93,232
20170401|2016-12-20 12:00,20,17.9,18,17.9,17.95,302
20170401|2016-12-20 12:30,20,17.95,17.98,17.9,17.9,947
20170401|2016-12-20 13:00,20,17.91,17.95,17.85,17.85,735
20170401|2016-12-20 13:30,20,17.85,17.98,17.85,17.96,881
20170401|2016-12-20 14:00,20,17.9,17.98,17.9,17.9,384
20170401|2016-12-20 14:30,20,17.95,18.03,17.9,17.95,732
20170401|2016-12-20 15:00,20,17.98,18,17.9,17.9,1046
20170401|2016-12-20 15:30,21,17.9,17.94,17.89,17.9,46
20170401|2016-12-20 16:00,21,17.9,17.9,17.9,17.9,3
20170401|2016-12-20 16:30,21,17.95,17.95,17.95,17.95,2
20170401|2016-12-20 17:00,21,17.91,17.93,17.91,17.91,30
20170401|2016-12-20 17:30,21,17.92,17.95,17.92,17.95,8
20170401|2016-12-20 20:00,21,17.9,17.92,17.9,17.9,9
20170401|2016-12-20 22:00,21,17.91,17.91,17.91,17.91,10
20170401|2016-12-20 22:30,21,17.95,17.95,17.95,17.95,6
20170401|2016-12-20 23:00,21,17.95,17.95,17.95,17.95,4
20170401|2016-12-21 00:00,21,17.95,17.95,17.95,17.95,10
20170401|2016-12-21 00:30,21,17.95,17.95,17.95,17.95,5
20170401|2016-12-21 01:00,21,17.95,17.96,17.95,17.96,20
20170401|2016-12-21 02:00,21,17.95,17.96,17.95,17.96,2
20170401|2016-12-21 02:30,21,17.98,17.98,17.98,17.98,9
20170401|2016-12-21 03:30,21,17.97,17.97,17.95,17.95,42
20170401|2016-12-21 04:00,21,18,18,18,18,4
20170401|2016-12-21 04:30,21,17.97,17.97,17.97,17.97,12
20170401|2016-12-21 06:00,21,17.99,17.99,17.99,17.99,2
20170401|2016-12-21 06:30,21,17.95,17.95,17.9,17.9,75
20170401|2016-12-21 07:00,21,17.92,17.94,17.9,17.9,12
20170401|2016-12-21 07:30,21,17.9,17.9,17.9,17.9,2
20170401|2016-12-21 08:00,21,17.89,17.89,17.89,17.89,21
20170401|2016-12-21 08:30,21,17.89,17.89,17.72,17.75,1302
20170401|2016-12-21 09:00,21,17.75,17.83,17.73,17.76,360
20170401|2016-12-21 09:30,21,17.79,17.9,17.75,17.89,351
20170401|2016-12-21 10:00,21,17.88,17.9,17.85,17.89,94
20170401|2016-12-21 10:30,21,17.88,17.9,17.85,17.89,266
20170401|2016-12-21 11:00,21,17.89,17.9,17.88,17.89,375
20170401|2016-12-21 11:30,21,17.85,17.87,17.8,17.84,187
20170401|2016-12-21 12:00,21,17.84,17.85,17.8,17.83,189
20170401|2016-12-21 12:30,21,17.84,17.85,17.8,17.85,182
20170401|2016-12-21 13:00,21,17.84,17.85,17.81,17.85,124
20170401|2016-12-21 13:30,21,17.83,17.87,17.83,17.85,487
20170401|2016-12-21 14:00,21,17.85,17.9,17.83,17.87,1218
20170401|2016-12-21 14:30,21,17.85,17.93,17.83,17.85,868
20170401|2016-12-21 15:00,21,17.85,17.88,17.8,17.85,507
20170401|2016-12-21 15:30,22,17.88,17.92,17.85,17.85,37
20170401|2016-12-21 16:00,22,17.88,17.89,17.88,17.89,5
20170401|2016-12-21 16:30,22,17.9,17.9,17.9,17.9,7
20170401|2016-12-21 17:00,22,17.85,17.85,17.85,17.85,4
20170401|2016-12-21 17:30,22,17.85,17.85,17.85,17.85,11
20170401|2016-12-21 19:30,22,17.86,17.87,17.86,17.87,4
20170401|2016-12-21 20:00,22,17.86,17.9,17.85,17.9,7
20170401|2016-12-21 21:00,22,17.9,17.9,17.9,17.9,12
20170401|2016-12-21 21:30,22,17.93,17.93,17.9,17.92,23
20170401|2016-12-22 01:00,22,17.9,17.9,17.9,17.9,20
20170401|2016-12-22 01:30,22,17.9,17.9,17.9,17.9,10
20170401|2016-12-22 02:00,22,17.9,17.9,17.9,17.9,4
20170401|2016-12-22 02:30,22,17.89,17.89,17.89,17.89,4
20170401|2016-12-22 04:00,22,17.9,17.9,17.9,17.9,1
20170401|2016-12-22 06:30,22,17.87,17.87,17.85,17.85,13
20170401|2016-12-22 07:30,22,17.85,17.86,17.84,17.85,63
20170401|2016-12-22 08:00,22,17.85,17.85,17.85,17.85,31
20170401|2016-12-22 08:30,22,17.85,17.95,17.85,17.9,281
20170401|2016-12-22 09:00,22,17.87,17.9,17.85,17.9,166
20170401|2016-12-22 09:30,22,17.89,17.9,17.85,17.9,295
20170401|2016-12-22 10:00,22,17.89,17.95,17.89,17.92,234
20170401|2016-12-22 10:30,22,17.95,17.99,17.92,17.94,451
20170401|2016-12-22 11:00,22,17.94,17.95,17.93,17.95,227
20170401|2016-12-22 11:30,22,17.94,18,17.9,17.94,638
20170401|2016-12-22 12:00,22,17.94,17.94,17.93,17.93,29
20170401|2016-12-22 12:30,22,17.94,17.94,17.89,17.94,223
20170401|2016-12-22 13:00,22,17.93,17.99,17.91,17.94,443
20170401|2016-12-22 13:30,22,17.95,17.99,17.93,17.95,279
20170401|2016-12-22 14:00,22,17.95,18.1,17.95,18.07,615
20170401|2016-12-22 14:30,22,18.07,18.15,18.07,18.12,1137
20170401|2016-12-22 15:00,22,18.13,18.15,18.07,18.1,800
20170401|2016-12-22 15:30,23,18.15,18.18,18.1,18.1,61
20170401|2016-12-22 16:00,23,18.14,18.14,18.14,18.14,1
20170401|2016-12-22 16:30,23,18.15,18.2,18.15,18.2,6
20170401|2016-12-22 17:00,23,18.15,18.17,18.15,18.15,14
20170401|2016-12-22 17:30,23,18.15,18.15,18.13,18.13,2
20170401|2016-12-22 18:00,23,18.15,18.15,18.15,18.15,1
20170401|2016-12-22 23:00,23,18.14,18.15,18.12,18.13,97
20170401|2016-12-23 01:00,23,18.12,18.12,18.12,18.12,1
20170401|2016-12-23 02:00,23,18.15,18.15,18.1,18.1,10
20170401|2016-12-23 03:00,23,18.13,18.13,18.13,18.13,3
20170401|2016-12-23 05:30,23,18.15,18.15,18.1,18.15,8
20170401|2016-12-23 06:30,23,18.2,18.22,18.2,18.2,6
20170401|2016-12-23 07:00,23,18.2,18.22,18.19,18.2,37
20170401|2016-12-23 07:30,23,18.2,18.2,18.2,18.2,14
20170401|2016-12-23 08:00,23,18.2,18.23,18.18,18.2,122
20170401|2016-12-23 08:30,23,18.2,18.23,18.15,18.16,209
20170401|2016-12-23 09:00,23,18.15,18.15,18.13,18.14,32
20170401|2016-12-23 09:30,23,18.14,18.2,18.12,18.17,479
20170401|2016-12-23 10:00,23,18.18,18.25,18.15,18.2,177
20170401|2016-12-23 10:30,23,18.2,18.2,18.15,18.19,54
20170401|2016-12-23 11:00,23,18.19,18.21,18.18,18.2,161
20170401|2016-12-23 11:30,23,18.18,18.25,18.18,18.25,234
20170401|2016-12-23 12:00,23,18.23,18.25,18.17,18.23,164
20170401|2016-12-23 12:30,23,18.23,18.23,18.2,18.21,111
20170401|2016-12-23 13:00,23,18.21,18.25,18.15,18.19,126
20170401|2016-12-23 13:30,23,18.2,18.2,18.08,18.09,486
20170401|2016-12-23 14:00,23,18.08,18.15,18.08,18.14,114
20170401|2016-12-23 14:30,23,18.13,18.15,18.05,18.05,335
20170401|2016-12-23 15:00,23,18.1,18.15,18.05,18.14,635
20170401|2016-12-26 17:00,27,18,18.1,18,18.05,33
20170401|2016-12-26 21:30,27,18.1,18.1,18.1,18.1,4
20170401|2016-12-27 01:00,27,18.1,18.1,18.1,18.1,1
20170401|2016-12-27 02:00,27,18.1,18.1,18.05,18.05,5
20170401|2016-12-27 03:00,27,18.1,18.1,18.1,18.1,1
20170401|2016-12-27 03:30,27,18.1,18.1,18.1,18.1,4
20170401|2016-12-27 05:00,27,18.1,18.1,18.1,18.1,1
20170401|2016-12-27 06:30,27,18.1,18.1,18.1,18.1,1
20170401|2016-12-27 07:30,27,18.08,18.1,18.05,18.1,17
20170401|2016-12-27 08:30,27,18.05,18.13,18.05,18.1,551
20170401|2016-12-27 09:00,27,18.05,18.06,18,18.05,184
20170401|2016-12-27 09:30,27,18.06,18.08,18.03,18.08,117
20170401|2016-12-27 10:00,27,18.05,18.05,18,18,222
20170401|2016-12-27 10:30,27,18.04,18.05,17.95,18.05,260
20170401|2016-12-27 11:00,27,18.03,18.03,18,18.03,242
20170401|2016-12-27 11:30,27,18.03,18.03,17.98,18,93
20170401|2016-12-27 12:00,27,17.98,18,17.95,17.98,24
20170401|2016-12-27 12:30,27,17.98,17.99,17.95,17.95,26
20170401|2016-12-27 13:00,27,17.98,17.99,17.95,17.98,63
20170401|2016-12-27 13:30,27,17.98,17.99,17.95,17.99,165
20170401|2016-12-27 14:00,27,17.99,18,17.95,17.99,188
20170401|2016-12-27 14:30,27,17.99,18,17.95,17.97,297
20170401|2016-12-27 15:00,27,17.99,18,17.95,18,479
20170401|2016-12-27 15:30,28,18,18.02,18,18,86
20170401|2016-12-27 16:00,28,18,18,17.99,17.99,3
20170401|2016-12-27 17:00,28,18.01,18.01,18.01,18.01,17
20170401|2016-12-27 17:30,28,18,18,18,18,5
20170401|2016-12-27 21:30,28,18.03,18.03,18.03,18.03,1
20170401|2016-12-27 22:00,28,18,18,18,18,2
20170401|2016-12-28 00:00,28,18.03,18.03,18.03,18.03,2
20170401|2016-12-28 01:00,28,18,18,18,18,13
20170401|2016-12-28 02:30,28,18,18,18,18,5
20170401|2016-12-28 03:30,28,18,18,17.99,17.99,52
20170401|2016-12-28 04:00,28,17.95,17.97,17.95,17.97,10
20170401|2016-12-28 06:00,28,17.95,17.95,17.95,17.95,10
20170401|2016-12-28 06:30,28,17.95,18,17.95,17.95,37
20170401|2016-12-28 07:00,28,17.99,17.99,17.99,17.99,42
20170401|2016-12-28 07:30,28,17.99,18,17.95,17.95,60
20170401|2016-12-28 08:00,28,17.97,17.97,17.95,17.95,9
20170401|2016-12-28 08:30,28,17.95,18,17.91,18,765
20170401|2016-12-28 09:00,28,18,18.1,18,18.03,268
20170401|2016-12-28 09:30,28,18.05,18.1,18.03,18.1,103
20170401|2016-12-28 10:00,28,18.08,18.09,17.95,17.95,213
20170401|2016-12-28 10:30,28,17.99,18.09,17.95,18.08,509
20170401|2016-12-28 11:00,28,18.08,18.15,18.07,18.13,193
20170401|2016-12-28 11:30,28,18.1,18.2,18.1,18.17,347
20170401|2016-12-28 12:00,28,18.15,18.18,18.1,18.12,156
20170401|2016-12-28 12:30,28,18.1,18.2,18.1,18.17,229
20170401|2016-12-28 13:00,28,18.15,18.2,18.1,18.2,298
20170401|2016-12-28 13:30,28,18.19,18.25,18.15,18.22,359
20170401|2016-12-28 14:00,28,18.23,18.24,18.17,18.22,492
20170401|2016-12-28 14:30,28,18.23,18.27,18.18,18.2,563
20170401|2016-12-28 15:00,28,18.2,18.21,18.14,18.2,702
20170401|2016-12-28 15:30,29,18.21,18.21,18.15,18.15,41
20170401|2016-12-28 16:00,29,18.2,18.2,18.2,18.2,7
20170401|2016-12-28 16:30,29,18.2,18.2,18.2,18.2,3
20170401|2016-12-28 17:30,29,18.2,18.2,18.2,18.2,1
20170401|2016-12-28 19:00,29,18.19,18.19,18.19,18.19,6
20170401|2016-12-28 22:00,29,18.16,18.16,18.16,18.16,2
20170401|2016-12-29 00:30,29,18.17,18.17,18.17,18.17,73
20170401|2016-12-29 01:30,29,18.19,18.22,18.19,18.22,10
20170401|2016-12-29 02:00,29,18.2,18.2,18.17,18.17,13
20170401|2016-12-29 02:30,29,18.2,18.21,18.17,18.21,65
20170401|2016-12-29 03:00,29,18.2,18.2,18.17,18.17,22
20170401|2016-12-29 03:30,29,18.17,18.17,18.17,18.17,2
20170401|2016-12-29 05:00,29,18.15,18.19,18.14,18.19,133
20170401|2016-12-29 05:30,29,18.17,18.17,18.17,18.17,3
20170401|2016-12-29 06:30,29,18.2,18.2,18.15,18.15,61
20170401|2016-12-29 07:00,29,18.15,18.17,18.15,18.15,65
20170401|2016-12-29 07:30,29,18.15,18.17,18.14,18.15,32
20170401|2016-12-29 08:00,29,18.15,18.2,18.14,18.2,58
20170401|2016-12-29 08:30,29,18.2,18.23,18.1,18.22,206
20170401|2016-12-29 09:00,29,18.18,18.28,18.18,18.25,207
20170401|2016-12-29 09:30,29,18.28,18.28,18.18,18.25,626
20170401|2016-12-29 10:00,29,18.27,18.35,18.23,18.3,268
20170401|2016-12-29 10:30,29,18.34,18.38,18.3,18.35,390
20170401|2016-12-29 11:00,29,18.39,18.43,18.35,18.37,874
20170401|2016-12-29 11:30,29,18.37,18.38,18.3,18.33,69
20170401|2016-12-29 12:00,29,18.35,18.4,18.35,18.38,107
20170401|2016-12-29 12:30,29,18.37,18.47,18.37,18.38,211
20170401|2016-12-29 13:00,29,18.38,18.39,18.2,18.31,268
20170401|2016-12-29 13:30,29,18.3,18.32,18.25,18.28,141
20170401|2016-12-29 14:00,29,18.3,18.35,18.29,18.35,206
20170401|2016-12-29 14:30,29,18.34,18.37,18.25,18.28,321
20170401|2016-12-29 15:00,29,18.28,18.33,18.2,18.29,666
20170401|2016-12-29 15:30,30,18.3,18.35,18.3,18.35,3
20170401|2016-12-29 16:00,30,18.3,18.3,18.3,18.3,1
20170401|2016-12-29 17:00,30,18.31,18.31,18.28,18.28,14
20170401|2016-12-29 18:00,30,18.28,18.29,18.28,18.29,35
20170401|2016-12-29 18:30,30,18.25,18.25,18.25,18.25,14
20170401|2016-12-29 19:00,30,18.27,18.27,18.25,18.27,20
20170401|2016-12-29 19:30,30,18.24,18.24,18.24,18.24,5
20170401|2016-12-29 20:30,30,18.23,18.26,18.23,18.23,10
20170401|2016-12-29 21:00,30,18.24,18.24,18.24,18.24,24
20170401|2016-12-29 21:30,30,18.26,18.26,18.26,18.26,36
20170401|2016-12-29 22:30,30,18.2,18.2,18.2,18.2,1
20170401|2016-12-29 23:00,30,18.16,18.16,18.16,18.16,11
20170401|2016-12-29 23:30,30,18.15,18.15,18.1,18.13,81
20170401|2016-12-30 00:00,30,18.1,18.15,18.1,18.15,4
20170401|2016-12-30 00:30,30,18.17,18.17,18.17,18.17,1
20170401|2016-12-30 01:30,30,18.15,18.15,18.14,18.15,12
20170401|2016-12-30 02:00,30,18.14,18.15,18.11,18.15,37
20170401|2016-12-30 03:30,30,18.15,18.17,18.15,18.15,15
20170401|2016-12-30 04:00,30,18.15,18.2,18.15,18.2,6
20170401|2016-12-30 05:00,30,18.19,18.2,18.19,18.2,2
20170401|2016-12-30 06:00,30,18.2,18.25,18.18,18.25,55
20170401|2016-12-30 06:30,30,18.21,18.21,18.2,18.2,10
20170401|2016-12-30 07:00,30,18.19,18.2,18.15,18.2,47
20170401|2016-12-30 07:30,30,18.18,18.19,18.14,18.19,78
20170401|2016-12-30 08:00,30,18.19,18.24,18.19,18.22,69
20170401|2016-12-30 08:30,30,18.2,18.49,18.2,18.48,430
20170401|2016-12-30 09:00,30,18.5,18.53,18.43,18.52,352
20170401|2016-12-30 09:30,30,18.55,18.55,18.42,18.43,352
20170401|2016-12-30 10:00,30,18.43,18.5,18.35,18.45,398
20170401|2016-12-30 10:30,30,18.44,18.48,18.38,18.44,169
20170401|2016-12-30 11:00,30,18.44,18.5,18.42,18.48,108
20170401|2016-12-30 11:30,30,18.5,18.57,18.45,18.52,244
20170401|2016-12-30 12:00,30,18.52,18.55,18.48,18.5,221
20170401|2016-12-30 12:30,30,18.5,18.55,18.5,18.54,230
20170401|2016-12-30 13:00,30,18.55,18.6,18.55,18.6,273
20170401|2016-12-30 13:30,30,18.6,18.64,18.53,18.62,269
20170401|2016-12-30 14:00,30,18.62,18.64,18.48,18.48,512
20170401|2016-12-30 14:30,30,18.45,18.6,18.45,18.51,599
20170401|2016-12-30 15:00,30,18.52,18.53,18.42,18.43,1177
20170401|2017-01-02 17:00,3,18.41,18.41,18.35,18.37,69
20170401|2017-01-02 17:30,3,18.35,18.36,18.35,18.36,6
20170401|2017-01-02 18:00,3,18.4,18.4,18.4,18.4,20
20170401|2017-01-02 19:00,3,18.35,18.38,18.35,18.38,7
20170401|2017-01-02 22:00,3,18.33,18.33,18.33,18.33,3
20170401|2017-01-02 23:00,3,18.33,18.34,18.3,18.3,22
20170401|2017-01-02 23:30,3,18.29,18.3,18.29,18.3,2
20170401|2017-01-03 00:30,3,18.28,18.28,18.28,18.28,5
20170401|2017-01-03 01:00,3,18.25,18.25,18.25,18.25,3
20170401|2017-01-03 01:30,3,18.25,18.27,18.18,18.2,71
20170401|2017-01-03 02:00,3,18.19,18.24,18.15,18.22,94
20170401|2017-01-03 02:30,3,18.21,18.21,18.2,18.2,5
20170401|2017-01-03 03:00,3,18.2,18.2,18.2,18.2,1
20170401|2017-01-03 03:30,3,18.2,18.2,18.2,18.2,9
20170401|2017-01-03 04:00,3,18.15,18.15,18.15,18.15,1
20170401|2017-01-03 05:00,3,18.18,18.18,18.18,18.18,29
20170401|2017-01-03 05:30,3,18.15,18.15,18.08,18.13,91
20170401|2017-01-03 06:00,3,18.1,18.15,18.1,18.15,38
20170401|2017-01-03 06:30,3,18.15,18.16,18.15,18.16,12
20170401|2017-01-03 07:00,3,18.13,18.19,18.13,18.19,35
20170401|2017-01-03 07:30,3,18.17,18.23,18.15,18.19,138
20170401|2017-01-03 08:00,3,18.17,18.18,18.12,18.15,69
20170401|2017-01-03 08:30,3,18.15,18.23,18.05,18.05,568
20170401|2017-01-03 09:00,3,18.07,18.08,17.9,17.95,788
20170401|2017-01-03 09:30,3,17.95,17.99,17.9,17.93,521
20170401|2017-01-03 10:00,3,17.98,18.04,17.95,17.95,390
20170401|2017-01-03 10:30,3,17.93,18.05,17.9,17.99,592
20170401|2017-01-03 11:00,3,17.97,17.99,17.9,17.95,384
20170401|2017-01-03 11:30,3,17.95,18,17.92,17.95,778
20170401|2017-01-03 12:00,3,17.95,17.95,17.9,17.93,321
20170401|2017-01-03 12:30,3,17.9,17.95,17.9,17.9,83
20170401|2017-01-03 13:00,3,17.93,18,17.9,17.95,295
20170401|2017-01-03 13:30,3,17.95,18,17.9,17.9,163
20170401|2017-01-03 14:00,3,17.9,17.94,17.85,17.89,404
20170401|2017-01-03 14:30,3,17.9,17.9,17.8,17.81,1788
20170401|2017-01-03 15:00,3,17.82,17.83,17.74,17.78,1270
20170401|2017-01-03 15:30,4,17.8,17.82,17.77,17.8,30
20170401|2017-01-03 18:30,4,17.8,17.8,17.78,17.8,89
20170401|2017-01-03 19:00,4,17.8,17.8,17.78,17.78,3
20170401|2017-01-03 19:30,4,17.78,17.78,17.78,17.78,1
20170401|2017-01-03 20:30,4,17.78,17.78,17.78,17.78,15
20170401|2017-01-03 22:00,4,17.76,17.76,17.76,17.76,1
20170401|2017-01-03 23:00,4,17.78,17.78,17.78,17.78,2
20170401|2017-01-03 23:30,4,17.78,17.78,17.78,17.78,1
20170401|2017-01-04 00:00,4,17.75,17.75,17.75,17.75,5
20170401|2017-01-04 01:30,4,17.73,17.74,17.67,17.7,135
20170401|2017-01-04 02:00,4,17.75,17.75,17.7,17.7,7
20170401|2017-01-04 02:30,4,17.7,17.7,17.7,17.7,4
20170401|2017-01-04 03:00,4,17.68,17.7,17.68,17.7,21
20170401|2017-01-04 03:30,4,17.69,17.69,17.68,17.69,100
20170401|2017-01-04 05:00,4,17.7,17.73,17.68,17.68,11
20170401|2017-01-04 06:30,4,17.7,17.7,17.69,17.7,6
20170401|2017-01-04 07:00,4,17.68,17.7,17.68,17.7,16
20170401|2017-01-04 07:30,4,17.7,17.7,17.67,17.68,32
20170401|2017-01-04 08:00,4,17.7,17.7,17.68,17.68,67
20170401|2017-01-04 08:30,4,17.65,17.68,17.5,17.5,952
20170401|2017-01-04 09:00,4,17.52,17.55,17.47,17.52,1229
20170401|2017-01-04 09:30,4,17.5,17.52,17.4,17.4,1739
20170401|2017-01-04 10:00,4,17.4,17.47,17.4,17.42,446
20170401|2017-01-04 10:30,4,17.45,17.45,17.4,17.45,160
20170401|2017-01-04 11:00,4,17.45,17.5,17.42,17.45,441
20170401|2017-01-04 11:30,4,17.45,17.5,17.45,17.48,389
20170401|2017-01-04 12:00,4,17.48,17.5,17.47,17.48,199
20170401|2017-01-04 12:30,4,17.5,17.5,17.4,17.4,207
20170401|2017-01-04 13:00,4,17.43,17.45,17.32,17.35,399
20170401|2017-01-04 13:30,4,17.35,17.36,17.3,17.35,232
20170401|2017-01-04 14:00,4,17.32,17.35,17.2,17.22,345
20170401|2017-01-04 14:30,4,17.2,17.25,17.12,17.23,1399
20170401|2017-01-04 15:00,4,17.23,17.31,17.22,17.3,738
20170401|2017-01-04 15:30,5,17.3,17.3,17.25,17.25,32
20170401|2017-01-04 16:00,5,17.25,17.27,17.25,17.27,9
20170401|2017-01-04 16:30,5,17.27,17.27,17.27,17.27,8
20170401|2017-01-04 18:00,5,17.25,17.32,17.25,17.3,49
20170401|2017-01-04 18:30,5,17.28,17.28,17.28,17.28,6
20170401|2017-01-04 21:00,5,17.3,17.3,17.3,17.3,1
20170401|2017-01-04 23:30,5,17.3,17.3,17.3,17.3,3
20170401|2017-01-05 00:00,5,17.25,17.25,17.25,17.25,2
20170401|2017-01-05 00:30,5,17.25,17.25,17.25,17.25,11
20170401|2017-01-05 01:00,5,17.28,17.3,17.28,17.3,15
20170401|2017-01-05 01:30,5,17.29,17.29,17.29,17.29,18
20170401|2017-01-05 02:00,5,17.28,17.3,17.26,17.29,56
20170401|2017-01-05 02:30,5,17.27,17.27,17.22,17.22,16
20170401|2017-01-05 04:00,5,17.25,17.25,17.25,17.25,9
20170401|2017-01-05 04:30,5,17.25,17.28,17.23,17.23,34
20170401|2017-01-05 05:00,5,17.25,17.25,17.25,17.25,6
20170401|2017-01-05 06:00,5,17.25,17.29,17.23,17.29,137
20170401|2017-01-05 06:30,5,17.3,17.3,17.3,17.3,18
20170401|2017-01-05 07:00,5,17.35,17.35,17.25,17.3,194
20170401|2017-01-05 07:30,5,17.3,17.32,17.25,17.25,158
20170401|2017-01-05 08:00,5,17.25,17.27,17.25,17.27,46
20170401|2017-01-05 08:30,5,17.29,17.33,17.2,17.26,735
20170401|2017-01-05 09:00,5,17.26,17.3,17.23,17.24,337
20170401|2017-01-05 09:30,5,17.24,17.3,17.2,17.2,333
20170401|2017-01-05 10:00,5,17.25,17.35,17.23,17.33,610
20170401|2017-01-05 10:30,5,17.34,17.5,17.33,17.43,531
20170401|2017-01-05 11:00,5,17.43,17.5,17.38,17.38,227
20170401|2017-01-05 11:30,5,17.4,17.4,17.33,17.35,158
20170401|2017-01-05 12:00,5,17.34,17.35,17.27,17.28,150
20170401|2017-01-05 12:30,5,17.29,17.3,17.25,17.25,120
20170401|2017-01-05 13:00,5,17.29,17.3,17.2,17.3,168
20170401|2017-01-05 13:30,5,17.29,17.4,17.28,17.37,329
20170401|2017-01-05 14:00,5,17.35,17.37,17.31,17.32,209
20170401|2017-01-05 14:30,5,17.32,17.35,17.25,17.27,605
20170401|2017-01-05 15:00,5,17.27,17.27,17.19,17.2,1014
20170401|2017-01-05 15:30,6,17.24,17.24,17.15,17.2,59
20170401|2017-01-05 16:00,6,17.17,17.18,17.17,17.17,13
20170401|2017-01-05 17:00,6,17.18,17.18,17.15,17.16,25
20170401|2017-01-05 17:30,6,17.12,17.15,17.12,17.15,12
20170401|2017-01-05 18:00,6,17.15,17.15,17.15,17.15,4
20170401|2017-01-05 19:00,6,17.15,17.17,17.15,17.17,7
20170401|2017-01-05 21:00,6,17.17,17.17,17.17,17.17,1
20170401|2017-01-05 22:30,6,17.15,17.15,17.14,17.14,68
20170401|2017-01-05 23:00,6,17.13,17.14,17.12,17.12,30
20170401|2017-01-06 00:00,6,17.13,17.13,17.12,17.12,13
20170401|2017-01-06 01:00,6,17.12,17.15,17.12,17.15,23
20170401|2017-01-06 01:30,6,17.12,17.12,17.1,17.12,74
20170401|2017-01-06 02:00,6,17.12,17.15,17.11,17.15,41
20170401|2017-01-06 02:30,6,17.1,17.1,17.1,17.1,1
20170401|2017-01-06 03:30,6,17.12,17.17,17.12,17.17,36
20170401|2017-01-06 04:00,6,17.15,17.15,17.15,17.15,30
20170401|2017-01-06 05:30,6,17.12,17.13,17.12,17.12,50
20170401|2017-01-06 06:00,6,17.12,17.12,17.12,17.12,1
20170401|2017-01-06 06:30,6,17.12,17.12,17.12,17.12,5
20170401|2017-01-06 07:00,6,17.12,17.15,17.05,17.07,256
20170401|2017-01-06 07:30,6,17.08,17.1,17.02,17.04,336
20170401|2017-01-06 08:00,6,17,17.1,17,17.05,63
20170401|2017-01-06 08:30,6,17.05,17.15,17.02,17.04,587
20170401|2017-01-06 09:00,6,17.02,17.05,16.95,16.97,401
20170401|2017-01-06 09:30,6,16.95,17.07,16.9,16.95,1101
20170401|2017-01-06 10:00,6,16.95,16.95,16.83,16.85,817
20170401|2017-01-06 10:30,6,16.85,17,16.83,16.98,659
20170401|2017-01-06 11:00,6,16.98,17,16.9,16.91,344
20170401|2017-01-06 11:30,6,16.91,16.98,16.89,16.95,188
20170401|2017-01-06 12:00,6,16.98,17.05,16.97,17.02,192
20170401|2017-01-06 12:30,6,17.03,17.05,16.95,17.03,91
20170401|2017-01-06 13:00,6,17,17.05,16.97,17.05,335
20170401|2017-01-06 13:30,6,17.03,17.05,16.95,17.05,306
20170401|2017-01-06 14:00,6,17.02,17.05,16.97,17.04,751
20170401|2017-01-06 14:30,6,17.04,17.07,16.99,17.06,625
20170401|2017-01-06 15:00,6,17.07,17.1,17,17.05,630
20170401|2017-01-08 17:00,9,17,17.1,16.95,16.99,100
20170401|2017-01-08 17:30,9,16.99,17.03,16.99,17.03,4
20170401|2017-01-08 18:00,9,17,17,17,17,39
20170401|2017-01-08 19:30,9,16.98,17,16.98,17,2
20170401|2017-01-08 20:00,9,16.97,16.97,16.97,16.97,3
20170401|2017-01-09 02:00,9,17.05,17.05,16.95,17.02,36
20170401|2017-01-09 02:30,9,17.02,17.05,17.02,17.03,20
20170401|2017-01-09 03:00,9,17.05,17.09,17,17.09,106
20170401|2017-01-09 04:00,9,17.08,17.09,17.05,17.08,22
20170401|2017-01-09 04:30,9,17.09,17.1,17.09,17.1,15
20170401|2017-01-09 05:00,9,17.09,17.09,17.06,17.07,220
20170401|2017-01-09 05:30,9,17.08,17.08,17.08,17.08,31
20170401|2017-01-09 06:00,9,17.08,17.1,17.07,17.1,69
20170401|2017-01-09 06:30,9,17.09,17.09,17,17,106
20170401|2017-01-09 07:00,9,17.04,17.04,17,17,4
20170401|2017-01-09 07:30,9,17.04,17.05,17.04,17.05,119
20170401|2017-01-09 08:00,9,17.05,17.05,16.96,17.03,544
20170401|2017-01-09 08:30,9,17,17.1,16.95,17.03,815
20170401|2017-01-09 09:00,9,17,17.07,16.88,16.9,784
20170401|2017-01-09 09:30,9,16.93,16.93,16.75,16.78,1428
20170401|2017-01-09 10:00,9,16.8,16.9,16.75,16.9,477
20170401|2017-01-09 10:30,9,16.87,16.93,16.84,16.85,364
20170401|2017-01-09 11:00,9,16.86,16.9,16.8,16.82,304
20170401|2017-01-09 11:30,9,16.82,16.9,16.8,16.87,372
20170401|2017-01-09 12:00,9,16.87,16.9,16.85,16.88,371
20170401|2017-01-09 12:30,9,16.9,16.9,16.85,16.87,413
20170401|2017-01-09 13:00,9,16.88,16.92,16.85,16.89,482
20170401|2017-01-09 13:30,9,16.87,16.95,16.87,16.93,337
20170401|2017-01-09 14:00,9,16.9,16.93,16.87,16.88,534
20170401|2017-01-09 14:30,9,16.88,17,16.88,17,626
20170401|2017-01-09 15:00,9,16.98,17,16.87,16.9,1074
20170401|2017-01-09 15:30,10,16.92,16.95,16.88,16.95,72
20170401|2017-01-09 16:00,10,16.92,16.93,16.92,16.93,3
20170401|2017-01-09 16:30,10,16.92,16.97,16.9,16.9,48
20170401|2017-01-09 17:00,10,16.9,16.95,16.88,16.94,13
20170401|2017-01-09 17:30,10,16.9,16.9,16.9,16.9,1
20170401|2017-01-09 21:30,10,16.95,16.95,16.95,16.95,1
20170401|2017-01-09 22:00,10,16.95,16.95,16.93,16.95,37
20170401|2017-01-09 23:00,10,16.95,16.95,16.93,16.94,44
20170401|2017-01-10 00:00,10,16.95,16.95,16.91,16.95,26
20170401|2017-01-10 01:30,10,16.91,16.91,16.91,16.91,10
20170401|2017-01-10 02:00,10,16.9,16.92,16.9,16.92,2
20170401|2017-01-10 02:30,10,16.93,16.93,16.93,16.93,2
20170401|2017-01-10 03:00,10,16.9,16.9,16.89,16.89,17
20170401|2017-01-10 04:00,10,16.89,16.89,16.88,16.88,27
20170401|2017-01-10 04:30,10,16.87,16.89,16.85,16.89,22
20170401|2017-01-10 05:00,10,16.85,16.88,16.8,16.88,44
20170401|2017-01-10 06:00,10,16.85,16.86,16.84,16.86,9
20170401|2017-01-10 06:30,10,16.85,16.88,16.85,16.88,12
20170401|2017-01-10 07:00,10,16.85,16.89,16.85,16.87,15
20170401|2017-01-10 07:30,10,16.88,16.88,16.83,16.88,44
20170401|2017-01-10 08:00,10,16.85,16.85,16.83,16.83,9
20170401|2017-01-10 08:30,10,16.8,16.96,16.8,16.93,867
20170401|2017-01-10 09:00,10,16.95,17.08,16.87,17.02,643
20170401|2017-01-10 09:30,10,17.01,17.01,16.83,16.86,1498
20170401|2017-01-10 10:00,10,16.85,16.85,16.75,16.8,649
20170401|2017-01-10 10:30,10,16.79,16.85,16.75,16.8,347
20170401|2017-01-10 11:00,10,16.82,16.85,16.75,16.75,273
20170401|2017-01-10 11:30,10,16.8,16.85,16.75,16.82,95
20170401|2017-01-10 12:00,10,16.8,16.85,16.8,16.85,326
20170401|2017-01-10 12:30,10,16.8,16.95,16.8,16.95,427
20170401|2017-01-10 13:00,10,16.95,16.95,16.87,16.92,373
20170401|2017-01-10 13:30,10,16.95,16.95,16.85,16.9,415
20170401|2017-01-10 14:00,10,16.9,16.9,16.8,16.82,489
20170401|2017-01-10 14:30,10,16.82,16.9,16.75,16.86,869
20170401|2017-01-10 15:00,10,16.85,16.9,16.8,16.9,834
20170401|2017-01-10 15:30,11,16.82,16.85,16.81,16.85,181
20170401|2017-01-10 16:00,11,16.84,16.84,16.84,16.84,3
20170401|2017-01-10 16:30,11,16.85,16.86,16.81,16.83,19
20170401|2017-01-10 18:30,11,16.83,16.83,16.83,16.83,13
20170401|2017-01-10 19:00,11,16.83,16.83,16.83,16.83,3
20170401|2017-01-10 19:30,11,16.95,16.95,16.93,16.93,37
20170401|2017-01-10 20:00,11,16.9,16.9,16.9,16.9,1
20170401|2017-01-10 20:30,11,16.88,16.88,16.88,16.88,46
20170401|2017-01-10 21:00,11,16.88,16.88,16.88,16.88,17
20170401|2017-01-10 22:30,11,16.9,16.9,16.9,16.9,4
20170401|2017-01-11 00:30,11,16.9,16.9,16.9,16.9,6
20170401|2017-01-11 02:00,11,16.9,16.95,16.9,16.95,21
20170401|2017-01-11 02:30,11,16.95,16.95,16.95,16.95,2
20170401|2017-01-11 03:00,11,16.92,16.97,16.9,16.9,42
20170401|2017-01-11 03:30,11,16.9,16.9,16.88,16.88,9
20170401|2017-01-11 04:00,11,16.85,16.85,16.85,16.85,1
20170401|2017-01-11 04:30,11,16.85,16.85,16.85,16.85,2
20170401|2017-01-11 05:00,11,16.85,16.85,16.83,16.85,7
20170401|2017-01-11 05:30,11,16.86,16.87,16.82,16.84,36
20170401|2017-01-11 06:00,11,16.84,16.85,16.84,16.85,3
20170401|2017-01-11 06:30,11,16.85,16.95,16.85,16.95,43
20170401|2017-01-11 07:00,11,16.93,16.95,16.9,16.91,45
20170401|2017-01-11 07:30,11,16.9,16.9,16.87,16.87,31
20170401|2017-01-11 08:00,11,16.89,16.89,16.89,16.89,1
20170401|2017-01-11 08:30,11,16.87,16.88,16.79,16.81,307
20170401|2017-01-11 09:00,11,16.82,16.94,16.82,16.9,417
20170401|2017-01-11 09:30,11,16.9,17.05,16.85,17.02,1392
20170401|2017-01-11 10:00,11,17.01,17.13,16.97,17.12,1102
20170401|2017-01-11 10:30,11,17.13,17.17,17,17,719
20170401|2017-01-11 11:00,11,16.97,17,16.89,16.95,421
20170401|2017-01-11 11:30,11,16.94,17.1,16.92,17.04,873
20170401|2017-01-11 12:00,11,17.04,17.07,17,17.05,479
20170401|2017-01-11 12:30,11,17.1,17.1,16.95,16.98,444
20170401|2017-01-11 13:00,11,16.95,16.98,16.8,16.83,903
20170401|2017-01-11 13:30,11,16.8,16.84,16.7,16.83,710
20170401|2017-01-11 14:00,11,16.81,16.83,16.75,16.75,409
20170401|2017-01-11 14:30,11,16.79,16.79,16.7,16.74,856
20170401|2017-01-11 15:00,11,16.75,16.75,16.7,16.7,851
20170401|2017-01-11 15:30,12,16.75,16.75,16.7,16.75,70
20170401|2017-01-11 16:30,12,16.74,16.74,16.74,16.74,1
20170401|2017-01-11 17:00,12,16.73,16.75,16.73,16.74,29
20170401|2017-01-11 17:30,12,16.74,16.79,16.72,16.74,71
20170401|2017-01-11 18:00,12,16.75,16.77,16.73,16.73,35
20170401|2017-01-11 18:30,12,16.71,16.75,16.71,16.75,10
20170401|2017-01-11 19:00,12,16.8,16.8,16.8,16.8,77
20170401|2017-01-11 21:30,12,16.83,16.83,16.83,16.83,1
20170401|2017-01-11 22:00,12,16.81,16.9,16.81,16.9,78
20170401|2017-01-11 22:30,12,16.88,16.88,16.88,16.88,15
20170401|2017-01-12 00:00,12,16.9,16.9,16.85,16.85,2
20170401|2017-01-12 00:30,12,16.9,16.9,16.88,16.9,21
20170401|2017-01-12 01:30,12,16.9,16.92,16.9,16.92,25
20170401|2017-01-12 02:00,12,16.95,16.95,16.91,16.95,35
20170401|2017-01-12 02:30,12,16.92,17,16.92,16.99,80
20170401|2017-01-12 03:00,12,16.98,16.99,16.95,16.95,25
20170401|2017-01-12 03:30,12,16.94,16.95,16.92,16.92,15
20170401|2017-01-12 04:00,12,16.9,16.9,16.87,16.88,27
20170401|2017-01-12 04:30,12,16.9,16.91,16.9,16.91,4
20170401|2017-01-12 05:00,12,16.9,16.92,16.9,16.92,2
20170401|2017-01-12 05:30,12,16.89,16.9,16.85,16.88,26
20170401|2017-01-12 06:30,12,16.88,16.9,16.83,16.83,52
20170401|2017-01-12 07:00,12,16.82,16.85,16.75,16.81,308
20170401|2017-01-12 07:30,12,16.8,16.83,16.76,16.8,103
20170401|2017-01-12 08:00,12,16.76,16.85,16.75,16.8,251
20170401|2017-01-12 08:30,12,16.85,17.05,16.8,17,1373
20170401|2017-01-12 09:00,12,17.03,17.25,16.98,17.13,1484
20170401|2017-01-12 09:30,12,17.1,17.15,17.03,17.12,553
20170401|2017-01-12 10:00,12,17.14,17.19,17,17.05,444
20170401|2017-01-12 10:30,12,17.05,17.1,17.02,17.09,162
20170401|2017-01-12 11:00,12,17.05,17.05,16.87,16.92,758
20170401|2017-01-12 11:30,12,16.9,16.93,16.83,16.89,433
20170401|2017-01-12 12:00,12,16.87,16.95,16.87,16.89,658
20170401|2017-01-12 12:30,12,16.88,16.9,16.77,16.8,516
20170401|2017-01-12 13:00,12,16.85,16.9,16.8,16.85,145
20170401|2017-01-12 13:30,12,16.85,16.9,16.8,16.82,140
20170401|2017-01-12 14:00,12,16.82,16.85,16.8,16.8,195
20170401|2017-01-12 14:30,12,16.83,16.9,16.78,16.88,2360
20170401|2017-01-12 15:00,12,16.88,16.95,16.85,16.9,1252
20170401|2017-01-12 15:30,13,16.9,16.9,16.88,16.88,26
20170401|2017-01-12 16:00,13,16.89,16.89,16.89,16.89,1
20170401|2017-01-12 18:00,13,16.9,16.9,16.9,16.9,1
20170401|2017-01-12 18:30,13,16.9,16.9,16.88,16.88,3
20170401|2017-01-12 20:00,13,16.88,16.88,16.88,16.88,10
20170401|2017-01-12 22:00,13,16.88,16.88,16.88,16.88,5
20170401|2017-01-12 23:30,13,16.87,16.87,16.85,16.85,3
20170401|2017-01-13 00:00,13,16.85,16.85,16.85,16.85,2
20170401|2017-01-13 02:00,13,16.83,16.87,16.82,16.85,128
20170401|2017-01-13 02:30,13,16.86,16.93,16.83,16.9,37
20170401|2017-01-13 03:30,13,16.9,16.92,16.85,16.88,28
20170401|2017-01-13 04:30,13,16.9,16.9,16.8,16.81,139
20170401|2017-01-13 05:00,13,16.81,16.85,16.81,16.85,22
20170401|2017-01-13 05:30,13,16.84,16.9,16.82,16.84,101
20170401|2017-01-13 06:00,13,16.8,16.81,16.79,16.8,56
20170401|2017-01-13 06:30,13,16.8,16.81,16.79,16.8,8
20170401|2017-01-13 07:00,13,16.81,16.97,16.81,16.92,158
20170401|2017-01-13 07:30,13,16.9,16.92,16.85,16.85,16
20170401|2017-01-13 08:00,13,16.85,16.87,16.83,16.84,144
20170401|2017-01-13 08:30,13,16.84,16.9,16.75,16.78,2797
20170401|2017-01-13 09:00,13,16.77,16.85,16.77,16.78,1095
20170401|2017-01-13 09:30,13,16.78,16.85,16.77,16.82,255
20170401|2017-01-13 10:00,13,16.8,16.83,16.75,16.75,1050
20170401|2017-01-13 10:30,13,16.8,16.8,16.75,16.75,414
20170401|2017-01-13 11:00,13,16.8,16.85,16.73,16.83,945
20170401|2017-01-13 11:30,13,16.85,16.85,16.8,16.82,117
20170401|2017-01-13 12:00,13,16.85,16.87,16.8,16.87,166
20170401|2017-01-13 12:30,13,16.88,16.9,16.83,16.9,194
20170401|2017-01-13 13:00,13,16.9,17.05,16.9,17.03,690
20170401|2017-01-13 13:30,13,17.04,17.07,16.95,17,698
20170401|2017-01-13 14:00,13,17,17.05,16.97,16.97,508
20170401|2017-01-13 14:30,13,16.99,17.05,16.9,16.98,954
20170401|2017-01-13 15:00,13,16.98,17.01,16.94,16.97,1147
20170401|2017-01-15 17:00,16,17,17.08,17,17.05,61
20170401|2017-01-15 18:00,16,17.03,17.03,17.03,17.03,13
20170401|2017-01-15 20:00,16,17.05,17.05,17.05,17.05,1
20170401|2017-01-15 21:30,16,17.05,17.05,17.05,17.05,1
20170401|2017-01-15 22:00,16,17.05,17.05,17.05,17.05,3
20170401|2017-01-16 01:30,16,17.05,17.07,16.95,17,107
20170401|2017-01-16 02:00,16,17,17.05,16.95,16.98,28
20170401|2017-01-16 02:30,16,16.96,16.96,16.9,16.95,16
20170401|2017-01-16 03:30,16,16.95,16.95,16.93,16.94,24
20170401|2017-01-16 04:00,16,16.95,16.95,16.9,16.9,2
20170401|2017-01-16 05:30,16,16.95,16.95,16.9,16.95,5
20170401|2017-01-16 06:00,16,16.95,16.95,16.95,16.95,1
20170401|2017-01-16 07:00,16,16.93,16.95,16.92,16.94,51
20170401|2017-01-16 07:30,16,16.95,16.95,16.92,16.93,65
20170401|2017-01-16 08:00,16,16.93,16.99,16.93,16.95,30
20170401|2017-01-16 08:30,16,16.96,16.99,16.95,16.98,32
20170401|2017-01-16 09:00,16,17,17,16.97,16.99,9
20170401|2017-01-16 09:30,16,16.95,17,16.95,16.98,17
20170401|2017-01-16 10:00,16,17,17.03,16.95,16.95,172
20170401|2017-01-16 17:00,17,17,17.03,17,17.02,6
20170401|2017-01-16 18:00,17,17.03,17.03,17.03,17.03,22
20170401|2017-01-16 18:30,17,17.05,17.05,17.05,17.05,2
20170401|2017-01-16 20:30,17,17,17.02,16.99,17,32
20170401|2017-01-16 23:00,17,17.02,17.04,17.02,17.04,56
20170401|2017-01-16 23:30,17,17.05,17.08,17.02,17.08,19
20170401|2017-01-17 00:00,17,17.08,17.12,17.08,17.12,23
20170401|2017-01-17 01:00,17,17.13,17.13,17.13,17.13,6
20170401|2017-01-17 01:30,17,17.13,17.13,17,17.05,159
20170401|2017-01-17 02:00,17,17.08,17.12,17.08,17.12,52
20170401|2017-01-17 02:30,17,17.15,17.16,17.12,17.16,49
20170401|2017-01-17 03:00,17,17.1,17.21,17.1,17.21,50
20170401|2017-01-17 03:30,17,17.25,17.25,17.2,17.22,26
20170401|2017-01-17 04:00,17,17.22,17.25,17.2,17.25,122
20170401|2017-01-17 04:30,17,17.26,17.29,17.24,17.27,74
20170401|2017-01-17 05:00,17,17.25,17.29,17.25,17.29,7
20170401|2017-01-17 05:30,17,17.26,17.34,17.26,17.3,162
20170401|2017-01-17 06:00,17,17.3,17.3,17.17,17.17,141
20170401|2017-01-17 06:30,17,17.17,17.19,17.1,17.12,237
20170401|2017-01-17 07:00,17,17.13,17.19,17.1,17.11,88
20170401|2017-01-17 07:30,17,17.08,17.15,17.08,17.13,117
20170401|2017-01-17 08:00,17,17.11,17.2,17.11,17.19,433
20170401|2017-01-17 08:30,17,17.15,17.23,17.13,17.22,1448
20170401|2017-01-17 09:00,17,17.22,17.22,17,17.09,1096
20170401|2017-01-17 09:30,17,17.09,17.18,17.05,17.13,1407
20170401|2017-01-17 10:00,17,17.13,17.2,17.1,17.15,2042
20170401|2017-01-17 10:30,17,17.15,17.18,17.05,17.1,395
20170401|2017-01-17 11:00,17,17.1,17.18,17.05,17.1,371
20170401|2017-01-17 11:30,17,17.1,17.13,17.05,17.05,226
20170401|2017-01-17 12:00,17,17.08,17.09,17.05,17.05,272
20170401|2017-01-17 12:30,17,17.08,17.09,17,17,894
20170401|2017-01-17 13:00,17,17.04,17.15,17,17.14,724
20170401|2017-01-17 13:30,17,17.14,17.18,17.1,17.14,1045
20170401|2017-01-17 14:00,17,17.14,17.2,17.05,17.05,1066
20170401|2017-01-17 14:30,17,17.05,17.1,17.05,17.05,1236
20170401|2017-01-17 15:00,17,17.05,17.08,17,17,2822
20170401|2017-01-17 15:30,18,17,17.1,17,17.03,537
20170401|2017-01-17 16:00,18,17.05,17.05,17,17,32
20170401|2017-01-17 17:00,18,17,17,17,17,11
20170401|2017-01-17 17:30,18,17,17,17,17,1
20170401|2017-01-17 18:00,18,16.98,17.02,16.98,17.02,4
20170401|2017-01-17 18:30,18,17,17,17,17,2
20170401|2017-01-17 21:00,18,17,17,17,17,1
20170401|2017-01-17 23:00,18,16.95,16.96,16.91,16.92,99
20170401|2017-01-17 23:30,18,16.94,16.96,16.94,16.96,6
20170401|2017-01-18 00:30,18,16.95,16.95,16.95,16.95,1
20170401|2017-01-18 01:30,18,16.95,16.98,16.95,16.98,10
20170401|2017-01-18 02:00,18,17,17.05,16.97,17.05,32
20170401|2017-01-18 02:30,18,17.05,17.05,17.03,17.03,77
20170401|2017-01-18 03:00,18,17.04,17.05,17.03,17.04,63
20170401|2017-01-18 03:30,18,17.03,17.03,17.03,17.03,6
20170401|2017-01-18 04:00,18,17.03,17.03,17,17,36
20170401|2017-01-18 04:30,18,17,17,16.97,16.98,36
20170401|2017-01-18 05:00,18,16.97,16.97,16.95,16.95,24
20170401|2017-01-18 05:30,18,16.99,17,16.98,17,34
20170401|2017-01-18 06:00,18,17,17,16.97,16.99,127
20170401|2017-01-18 06:30,18,16.98,16.98,16.93,16.95,136
20170401|2017-01-18 07:00,18,16.95,16.95,16.9,16.9,69
20170401|2017-01-18 07:30,18,16.91,16.94,16.9,16.93,70
20170401|2017-01-18 08:00,18,16.93,17.03,16.92,17,414
20170401|2017-01-18 08:30,18,17,17.08,16.95,16.98,3172
20170401|2017-01-18 09:00,18,16.98,16.98,16.7,16.75,5132
20170401|2017-01-18 09:30,18,16.78,16.85,16.65,16.79,2921
20170401|2017-01-18 10:00,18,16.79,16.85,16.78,16.8,1093
20170401|2017-01-18 10:30,18,16.8,16.85,16.75,16.84,1749
20170401|2017-01-18 11:00,18,16.82,16.84,16.75,16.79,794
20170401|2017-01-18 11:30,18,16.78,16.85,16.75,16.82,1203
20170401|2017-01-18 12:00,18,16.8,16.85,16.79,16.83,580
20170401|2017-01-18 12:30,18,16.84,16.85,16.75,16.77,426
20170401|2017-01-18 13:00,18,16.75,16.78,16.7,16.75,1395
20170401|2017-01-18 13:30,18,16.75,16.78,16.7,16.7,557
20170401|2017-01-18 14:00,18,16.73,16.79,16.7,16.77,1116
20170401|2017-01-18 14:30,18,16.78,16.85,16.7,16.84,2637
20170401|2017-01-18 15:00,18,16.81,16.89,16.75,16.8,2018
20170401|2017-01-18 15:30,19,16.8,16.85,16.8,16.8,120
20170401|2017-01-18 16:00,19,16.8,16.8,16.8,16.8,1
20170401|2017-01-18 17:00,19,16.82,16.82,16.82,16.82,1
20170401|2017-01-18 17:30,19,16.8,16.8,16.8,16.8,14
20170401|2017-01-18 18:00,19,16.79,16.79,16.79,16.79,8
20170401|2017-01-18 18:30,19,16.79,16.79,16.77,16.79,6
20170401|2017-01-18 19:30,19,16.79,16.79,16.79,16.79,5
20170401|2017-01-18 21:00,19,16.77,16.77,16.77,16.77,1
20170401|2017-01-18 21:30,19,16.78,16.8,16.78,16.8,46
20170401|2017-01-18 22:00,19,16.8,16.8,16.8,16.8,10
20170401|2017-01-18 23:30,19,16.8,16.8,16.8,16.8,1
20170401|2017-01-19 00:00,19,16.8,16.8,16.8,16.8,1
20170401|2017-01-19 01:00,19,16.79,16.79,16.79,16.79,4
20170401|2017-01-19 01:30,19,16.75,16.8,16.75,16.8,36
20170401|2017-01-19 02:00,19,16.76,16.8,16.76,16.77,50
20170401|2017-01-19 02:30,19,16.79,16.8,16.79,16.8,15
20170401|2017-01-19 03:00,19,16.8,16.82,16.79,16.79,37
20170401|2017-01-19 03:30,19,16.78,16.82,16.78,16.81,99
20170401|2017-01-19 04:00,19,16.81,16.82,16.8,16.82,28
20170401|2017-01-19 04:30,19,16.81,16.83,16.79,16.81,104
20170401|2017-01-19 05:00,19,16.8,16.8,16.77,16.79,38
20170401|2017-01-19 05:30,19,16.79,16.79,16.77,16.77,5
20170401|2017-01-19 06:00,19,16.8,16.8,16.79,16.79,2
20170401|2017-01-19 06:30,19,16.79,16.8,16.79,16.8,2
20170401|2017-01-19 07:00,19,16.78,16.79,16.77,16.77,7
20170401|2017-01-19 07:30,19,16.75,16.78,16.74,16.75,116
20170401|2017-01-19 08:00,19,16.77,16.77,16.74,16.75,81
20170401|2017-01-19 08:30,19,16.72,16.82,16.69,16.76,884
20170401|2017-01-19 09:00,19,16.77,16.89,16.75,16.84,1598
20170401|2017-01-19 09:30,19,16.83,16.84,16.79,16.82,538
20170401|2017-01-19 10:00,19,16.82,16.87,16.75,16.75,612
20170401|2017-01-19 10:30,19,16.79,16.8,16.7,16.74,726
20170401|2017-01-19 11:00,19,16.74,16.84,16.7,16.75,783
20170401|2017-01-19 11:30,19,16.76,16.82,16.75,16.78,324
20170401|2017-01-19 12:00,19,16.8,16.88,16.78,16.85,543
20170401|2017-01-19 12:30,19,16.85,16.87,16.8,16.87,315
20170401|2017-01-19 13:00,19,16.88,17,16.87,16.88,798
20170401|2017-01-19 13:30,19,16.9,17,16.85,16.9,816
20170401|2017-01-19 14:00,19,16.88,16.95,16.8,16.83,1280
20170401|2017-01-19 14:30,19,16.83,16.9,16.75,16.79,2418
20170401|2017-01-19 15:00,19,16.8,16.8,16.65,16.73,2313
20170401|2017-01-19 15:30,20,16.74,16.75,16.7,16.75,22
20170401|2017-01-19 16:00,20,16.75,16.75,16.75,16.75,2
20170401|2017-01-19 16:30,20,16.75,16.75,16.73,16.73,2
20170401|2017-01-19 17:00,20,16.72,16.74,16.72,16.72,11
20170401|2017-01-19 17:30,20,16.74,16.74,16.72,16.72,2
20170401|2017-01-19 18:00,20,16.7,16.71,16.67,16.68,166
20170401|2017-01-19 18:30,20,16.7,16.7,16.7,16.7,1
20170401|2017-01-19 19:00,20,16.69,16.69,16.69,16.69,1
20170401|2017-01-19 19:30,20,16.7,16.7,16.68,16.68,30
20170401|2017-01-19 20:00,20,16.7,16.7,16.68,16.68,33
20170401|2017-01-19 20:30,20,16.7,16.7,16.7,16.7,1
20170401|2017-01-19 22:00,20,16.7,16.7,16.68,16.68,16
20170401|2017-01-19 22:30,20,16.68,16.68,16.68,16.68,2
20170401|2017-01-19 23:30,20,16.69,16.69,16.69,16.69,3
20170401|2017-01-20 00:00,20,16.65,16.65,16.65,16.65,9
20170401|2017-01-20 00:30,20,16.65,16.65,16.65,16.65,1
20170401|2017-01-20 01:30,20,16.65,16.65,16.65,16.65,34
20170401|2017-01-20 02:00,20,16.65,16.65,16.65,16.65,53
20170401|2017-01-20 02:30,20,16.66,16.68,16.61,16.67,94
20170401|2017-01-20 03:00,20,16.66,16.66,16.65,16.65,35
20170401|2017-01-20 03:30,20,16.67,16.69,16.67,16.69,131
20170401|2017-01-20 04:00,20,16.65,16.65,16.65,16.65,3
20170401|2017-01-20 04:30,20,16.65,16.68,16.65,16.65,66
20170401|2017-01-20 05:00,20,16.65,16.65,16.65,16.65,21
20170401|2017-01-20 05:30,20,16.65,16.67,16.64,16.67,27
20170401|2017-01-20 06:00,20,16.65,16.67,16.65,16.65,23
20170401|2017-01-20 06:30,20,16.69,16.69,16.69,16.69,7
20170401|2017-01-20 07:00,20,16.7,16.75,16.68,16.68,585
20170401|2017-01-20 07:30,20,16.68,16.69,16.68,16.69,10
20170401|2017-01-20 08:00,20,16.68,16.72,16.65,16.7,211
20170401|2017-01-20 08:30,20,16.68,16.7,16.55,16.62,2010
20170401|2017-01-20 09:00,20,16.63,16.72,16.6,16.64,1002
20170401|2017-01-20 09:30,20,16.64,16.64,16.52,16.53,884
20170401|2017-01-20 10:00,20,16.53,16.56,16.46,16.5,961
20170401|2017-01-20 10:30,20,16.5,16.59,16.47,16.52,1063
20170401|2017-01-20 11:00,20,16.53,16.65,16.5,16.59,1533
20170401|2017-01-20 11:30,20,16.57,16.64,16.48,16.53,2632
20170401|2017-01-20 12:00,20,16.52,16.58,16.4,16.4,833
20170401|2017-01-20 12:30,20,16.45,16.5,16.43,16.5,815
20170401|2017-01-20 13:00,20,16.48,16.5,16.46,16.47,569
20170401|2017-01-20 13:30,20,16.5,16.5,16.4,16.4,450
20170401|2017-01-20 14:00,20,16.45,16.45,16.33,16.42,2583
20170401|2017-01-20 14:30,20,16.4,16.42,16.3,16.34,7878
20170401|2017-01-20 15:00,20,16.32,16.45,16.3,16.39,3607
20170401|2017-01-22 17:00,23,16.41,16.47,16.38,16.45,146
20170401|2017-01-22 17:30,23,16.45,16.49,16.45,16.49,22
20170401|2017-01-22 18:00,23,16.49,16.5,16.49,16.49,14
20170401|2017-01-22 18:30,23,16.48,16.49,16.48,16.49,4
20170401|2017-01-22 19:00,23,16.45,16.49,16.45,16.45,29
20170401|2017-01-22 19:30,23,16.44,16.45,16.42,16.44,42
20170401|2017-01-22 20:00,23,16.45,16.45,16.45,16.45,5
20170401|2017-01-22 22:00,23,16.4,16.45,16.4,16.45,12
20170401|2017-01-22 23:00,23,16.44,16.44,16.44,16.44,25
20170401|2017-01-22 23:30,23,16.44,16.44,16.44,16.44,23
20170401|2017-01-23 00:30,23,16.45,16.45,16.43,16.45,23
20170401|2017-01-23 01:00,23,16.47,16.47,16.45,16.45,9
20170401|2017-01-23 01:30,23,16.45,16.45,16.43,16.43,66
20170401|2017-01-23 02:00,23,16.45,16.53,16.45,16.46,96
20170401|2017-01-23 02:30,23,16.5,16.5,16.45,16.45,31
20170401|2017-01-23 03:00,23,16.45,16.45,16.45,16.45,12
20170401|2017-01-23 03:30,23,16.44,16.44,16.4,16.42,38
20170401|2017-01-23 04:00,23,16.46,16.47,16.45,16.45,269
20170401|2017-01-23 04:30,23,16.45,16.47,16.4,16.43,71
20170401|2017-01-23 05:00,23,16.44,16.44,16.44,16.44,3
20170401|2017-01-23 05:30,23,16.45,16.45,16.45,16.45,11
20170401|2017-01-23 06:00,23,16.45,16.45,16.42,16.42,15
20170401|2017-01-23 06:30,23,16.45,16.5,16.45,16.45,38
20170401|2017-01-23 07:00,23,16.4,16.4,16.4,16.4,22
20170401|2017-01-23 07:30,23,16.45,16.45,16.4,16.42,33
20170401|2017-01-23 08:00,23,16.43,16.45,16.37,16.38,209
20170401|2017-01-23 08:30,23,16.4,16.4,16.25,16.35,2167
20170401|2017-01-23 09:00,23,16.35,16.4,16.3,16.35,1238
20170401|2017-01-23 09:30,23,16.35,16.45,16.33,16.41,1059
20170401|2017-01-23 10:00,23,16.41,16.47,16.35,16.4,888
20170401|2017-01-23 10:30,23,16.43,16.59,16.4,16.54,1049
20170401|2017-01-23 11:00,23,16.54,16.55,16.45,16.5,896
20170401|2017-01-23 11:30,23,16.47,16.47,16.35,16.38,561
20170401|2017-01-23 12:00,23,16.35,16.38,16.3,16.38,736
20170401|2017-01-23 12:30,23,16.38,16.38,16.27,16.38,1571
20170401|2017-01-23 13:00,23,16.38,16.43,16.3,16.37,844
20170401|2017-01-23 13:30,23,16.38,16.4,16.25,16.33,734
20170401|2017-01-23 14:00,23,16.3,16.35,16.25,16.33,1197
20170401|2017-01-23 14:30,23,16.31,16.35,16.2,16.2,2658
20170401|2017-01-23 15:00,23,16.2,16.25,16.1,16.12,2729
20170401|2017-01-23 15:30,24,16.15,16.17,16.11,16.15,136
20170401|2017-01-23 16:00,24,16.17,16.2,16.16,16.16,42
20170401|2017-01-23 16:30,24,16.17,16.17,16.13,16.13,6
20170401|2017-01-23 17:00,24,16.15,16.15,16.12,16.15,15
20170401|2017-01-23 17:30,24,16.15,16.15,16.15,16.15,2
20170401|2017-01-23 18:00,24,16.12,16.13,16.12,16.13,8
20170401|2017-01-23 18:30,24,16.11,16.13,16.11,16.13,7
20170401|2017-01-23 19:00,24,16.1,16.1,16.1,16.1,1
20170401|2017-01-23 20:30,24,16.15,16.15,16.15,16.15,1
20170401|2017-01-23 22:00,24,16.14,16.14,16.14,16.14,1
20170401|2017-01-23 22:30,24,16.15,16.15,16.15,16.15,11
20170401|2017-01-23 23:00,24,16.15,16.15,16.15,16.15,9
20170401|2017-01-24 00:00,24,16.15,16.15,16.15,16.15,3
20170401|2017-01-24 01:00,24,16.15,16.15,16.15,16.15,3
20170401|2017-01-24 02:00,24,16.15,16.21,16.15,16.16,242
20170401|2017-01-24 02:30,24,16.15,16.16,16.15,16.15,28
20170401|2017-01-24 03:00,24,16.17,16.2,16.15,16.15,188
20170401|2017-01-24 03:30,24,16.15,16.15,16.1,16.13,56
20170401|2017-01-24 04:00,24,16.11,16.15,16.1,16.13,190
20170401|2017-01-24 04:30,24,16.13,16.13,16.13,16.13,4
20170401|2017-01-24 05:00,24,16.13,16.13,16.13,16.13,5
20170401|2017-01-24 06:00,24,16.13,16.13,16.13,16.13,1
20170401|2017-01-24 07:00,24,16.13,16.14,16.1,16.14,76
20170401|2017-01-24 07:30,24,16.14,16.14,16.1,16.1,168
20170401|2017-01-24 08:00,24,16.1,16.11,16.05,16.06,196
20170401|2017-01-24 08:30,24,16.05,16.09,15.92,15.98,2863
20170401|2017-01-24 09:00,24,15.98,16,15.9,15.99,1643
20170401|2017-01-24 09:30,24,15.98,16,15.9,15.94,2332
20170401|2017-01-24 10:00,24,15.95,15.95,15.85,15.88,1965
20170401|2017-01-24 10:30,24,15.9,15.9,15.79,15.8,1222
20170401|2017-01-24 11:00,24,15.8,15.82,15.73,15.74,1143
20170401|2017-01-24 11:30,24,15.73,15.75,15.68,15.75,1946
20170401|2017-01-24 12:00,24,15.72,15.73,15.63,15.72,2067
20170401|2017-01-24 12:30,24,15.7,15.75,15.65,15.73,930
20170401|2017-01-24 13:00,24,15.72,15.8,15.7,15.78,969
20170401|2017-01-24 13:30,24,15.78,15.78,15.65,15.68,944
20170401|2017-01-24 14:00,24,15.65,15.65,15.53,15.59,4168
20170401|2017-01-24 14:30,24,15.59,15.6,15.5,15.58,2805
20170401|2017-01-24 15:00,24,15.58,15.58,15.45,15.54,3218
20170401|2017-01-24 15:30,25,15.52,15.53,15.45,15.45,263
20170401|2017-01-24 17:00,25,15.5,15.5,15.48,15.48,40
20170401|2017-01-24 18:00,25,15.45,15.5,15.45,15.5,3
20170401|2017-01-24 18:30,25,15.47,15.49,15.45,15.49,80
20170401|2017-01-24 19:00,25,15.49,15.49,15.45,15.47,226
20170401|2017-01-24 20:00,25,15.45,15.45,15.45,15.45,32
20170401|2017-01-24 20:30,25,15.45,15.45,15.43,15.43,11
20170401|2017-01-24 21:00,25,15.45,15.45,15.45,15.45,4
20170401|2017-01-24 21:30,25,15.43,15.45,15.43,15.45,6
20170401|2017-01-24 22:00,25,15.45,15.45,15.45,15.45,1
20170401|2017-01-24 23:00,25,15.43,15.43,15.43,15.43,1
20170401|2017-01-25 00:00,25,15.4,15.4,15.4,15.4,1
20170401|2017-01-25 01:30,25,15.4,15.4,15.4,15.4,8
20170401|2017-01-25 02:00,25,15.45,15.45,15.42,15.42,77
20170401|2017-01-25 02:30,25,15.4,15.42,15.35,15.42,265
20170401|2017-01-25 03:00,25,15.42,15.42,15.4,15.42,111
20170401|2017-01-25 04:00,25,15.42,15.42,15.42,15.42,19
20170401|2017-01-25 05:00,25,15.42,15.42,15.4,15.42,90
20170401|2017-01-25 05:30,25,15.42,15.43,15.42,15.43,16
20170401|2017-01-25 06:00,25,15.42,15.42,15.39,15.39,31
20170401|2017-01-25 06:30,25,15.4,15.41,15.37,15.37,40
20170401|2017-01-25 07:00,25,15.4,15.43,15.35,15.38,325
20170401|2017-01-25 07:30,25,15.36,15.43,15.3,15.4,244
20170401|2017-01-25 08:00,25,15.4,15.4,15.3,15.35,495
20170401|2017-01-25 08:30,25,15.34,15.4,15.3,15.4,1755
20170401|2017-01-25 09:00,25,15.35,15.4,15.3,15.39,1314
20170401|2017-01-25 09:30,25,15.39,15.4,15.35,15.4,779
20170401|2017-01-25 10:00,25,15.39,15.4,15.33,15.4,2164
20170401|2017-01-25 10:30,25,15.4,15.4,15.3,15.35,1343
20170401|2017-01-25 11:00,25,15.34,15.35,15.3,15.34,422
20170401|2017-01-25 11:30,25,15.33,15.4,15.3,15.35,635
20170401|2017-01-25 12:00,25,15.35,15.38,15.3,15.3,355
20170401|2017-01-25 12:30,25,15.35,15.4,15.3,15.34,370
20170401|2017-01-25 13:00,25,15.33,15.35,15.3,15.35,552
20170401|2017-01-25 13:30,25,15.32,15.35,15.3,15.34,627
20170401|2017-01-25 14:00,25,15.34,15.36,15.3,15.35,583
20170401|2017-01-25 14:30,25,15.35,15.35,15.3,15.35,925
20170401|2017-01-25 15:00,25,15.35,15.4,15.3,15.35,1795
20170401|2017-01-25 15:30,26,15.32,15.35,15.3,15.3,482
20170401|2017-01-25 16:00,26,15.32,15.33,15.3,15.32,69
20170401|2017-01-25 16:30,26,15.3,15.32,15.29,15.32,85
20170401|2017-01-25 17:00,26,15.3,15.33,15.3,15.32,33
20170401|2017-01-25 17:30,26,15.32,15.32,15.3,15.3,31
20170401|2017-01-25 18:30,26,15.3,15.31,15.3,15.31,6
20170401|2017-01-25 20:00,26,15.32,15.32,15.28,15.28,174
20170401|2017-01-25 21:00,26,15.27,15.27,15.27,15.27,15
20170401|2017-01-25 21:30,26,15.25,15.27,15.25,15.27,41
20170401|2017-01-25 22:00,26,15.28,15.28,15.28,15.28,2
20170401|2017-01-26 00:00,26,15.25,15.25,15.25,15.25,44
20170401|2017-01-26 00:30,26,15.25,15.25,15.25,15.25,6
20170401|2017-01-26 01:00,26,15.28,15.28,15.27,15.27,12
20170401|2017-01-26 02:00,26,15.25,15.27,15.25,15.27,87
20170401|2017-01-26 02:30,26,15.3,15.3,15.3,15.3,11
20170401|2017-01-26 03:00,26,15.3,15.3,15.25,15.3,77
20170401|2017-01-26 03:30,26,15.26,15.27,15.23,15.25,44
20170401|2017-01-26 04:00,26,15.26,15.3,15.23,15.27,72
20170401|2017-01-26 04:30,26,15.28,15.3,15.27,15.27,17
20170401|2017-01-26 05:00,26,15.27,15.3,15.25,15.25,16
20170401|2017-01-26 05:30,26,15.27,15.27,15.27,15.27,3
20170401|2017-01-26 06:30,26,15.3,15.3,15.3,15.3,6
20170401|2017-01-26 07:00,26,15.35,15.4,15.33,15.33,165
20170401|2017-01-26 07:30,26,15.35,15.35,15.32,15.33,29
20170401|2017-01-26 08:00,26,15.32,15.35,15.31,15.33,172
20170401|2017-01-26 08:30,26,15.32,15.5,15.3,15.44,5028
20170401|2017-01-26 09:00,26,15.45,15.5,15.4,15.43,1122
20170401|2017-01-26 09:30,26,15.44,15.5,15.38,15.43,1222
20170401|2017-01-26 10:00,26,15.43,15.53,15.43,15.49,1216
20170401|2017-01-26 10:30,26,15.5,15.52,15.44,15.5,619
20170401|2017-01-26 11:00,26,15.49,15.55,15.45,15.49,922
20170401|2017-01-26 11:30,26,15.49,15.55,15.45,15.5,822
20170401|2017-01-26 12:00,26,15.5,15.55,15.45,15.51,409
20170401|2017-01-26 12:30,26,15.52,15.55,15.45,15.45,472
20170401|2017-01-26 13:00,26,15.45,15.5,15.35,15.39,1502
20170401|2017-01-26 13:30,26,15.38,15.38,15.3,15.33,680
20170401|2017-01-26 14:00,26,15.33,15.4,15.3,15.38,762
20170401|2017-01-26 14:30,26,15.38,15.5,15.35,15.43,1485
20170401|2017-01-26 15:00,26,15.44,15.45,15.35,15.41,1123
20170401|2017-01-26 15:30,27,15.38,15.44,15.38,15.4,100
20170401|2017-01-26 16:00,27,15.4,15.4,15.36,15.39,35
20170401|2017-01-26 16:30,27,15.39,15.39,15.33,15.37,141
20170401|2017-01-26 17:00,27,15.38,15.39,15.37,15.38,66
20170401|2017-01-26 17:30,27,15.38,15.38,15.38,15.38,3
20170401|2017-01-26 18:00,27,15.4,15.45,15.4,15.45,19
20170401|2017-01-26 18:30,27,15.45,15.45,15.4,15.4,13
20170401|2017-01-26 19:30,27,15.4,15.4,15.4,15.4,2
20170401|2017-01-26 20:00,27,15.4,15.4,15.4,15.4,1
20170401|2017-01-26 20:30,27,15.4,15.4,15.4,15.4,7
20170401|2017-01-26 22:30,27,15.4,15.4,15.4,15.4,17
20170401|2017-01-27 00:30,27,15.4,15.4,15.4,15.4,2
20170401|2017-01-27 01:00,27,15.4,15.4,15.4,15.4,5
20170401|2017-01-27 01:30,27,15.4,15.4,15.34,15.35,50
20170401|2017-01-27 02:00,27,15.35,15.45,15.34,15.4,549
20170401|2017-01-27 02:30,27,15.41,15.45,15.4,15.45,75
20170401|2017-01-27 03:00,27,15.45,15.45,15.4,15.4,68
20170401|2017-01-27 03:30,27,15.45,15.5,15.45,15.5,195
20170401|2017-01-27 04:00,27,15.46,15.49,15.46,15.49,16
20170401|2017-01-27 04:30,27,15.49,15.5,15.49,15.5,29
20170401|2017-01-27 05:00,27,15.46,15.5,15.46,15.5,10
20170401|2017-01-27 05:30,27,15.5,15.55,15.48,15.5,127
20170401|2017-01-27 06:00,27,15.5,15.5,15.49,15.49,29
20170401|2017-01-27 06:30,27,15.48,15.48,15.45,15.46,29
20170401|2017-01-27 07:00,27,15.5,15.5,15.45,15.45,7
20170401|2017-01-27 07:30,27,15.46,15.46,15.44,15.44,83
20170401|2017-01-27 08:00,27,15.45,15.49,15.43,15.44,148
20170401|2017-01-27 08:30,27,15.43,15.57,15.42,15.51,1543
20170401|2017-01-27 09:00,27,15.51,15.57,15.48,15.53,1100
20170401|2017-01-27 09:30,27,15.5,15.54,15.4,15.5,2156
20170401|2017-01-27 10:00,27,15.48,15.54,15.45,15.46,877
20170401|2017-01-27 10:30,27,15.45,15.53,15.39,15.43,1913
20170401|2017-01-27 11:00,27,15.41,15.42,15.33,15.42,1006
20170401|2017-01-27 11:30,27,15.42,15.42,15.35,15.42,661
20170401|2017-01-27 12:00,27,15.42,15.5,15.4,15.48,1568
20170401|2017-01-27 12:30,27,15.45,15.48,15.43,15.48,616
20170401|2017-01-27 13:00,27,15.48,15.53,15.45,15.47,813
20170401|2017-01-27 13:30,27,15.46,15.5,15.45,15.48,489
20170401|2017-01-27 14:00,27,15.48,15.53,15.45,15.5,778
20170401|2017-01-27 14:30,27,15.5,15.55,15.4,15.45,2088
20170401|2017-01-27 15:00,27,15.45,15.5,15.4,15.44,1223
20170401|2017-01-29 17:00,30,15.5,15.62,15.5,15.62,92
20170401|2017-01-29 17:30,30,15.65,15.65,15.63,15.63,27
20170401|2017-01-29 18:00,30,15.6,15.63,15.58,15.6,42
20170401|2017-01-29 18:30,30,15.6,15.6,15.58,15.6,3
20170401|2017-01-29 19:00,30,15.59,15.59,15.59,15.59,2
20170401|2017-01-29 19:30,30,15.61,15.61,15.61,15.61,3
20170401|2017-01-29 20:00,30,15.6,15.6,15.6,15.6,1
20170401|2017-01-29 21:00,30,15.57,15.57,15.57,15.57,1
20170401|2017-01-29 21:30,30,15.57,15.62,15.57,15.59,98
20170401|2017-01-29 22:00,30,15.57,15.65,15.57,15.58,37
20170401|2017-01-29 22:30,30,15.58,15.58,15.58,15.58,1
20170401|2017-01-29 23:00,30,15.57,15.57,15.57,15.57,8
20170401|2017-01-29 23:30,30,15.55,15.55,15.55,15.55,24
20170401|2017-01-30 01:00,30,15.58,15.58,15.58,15.58,17
20170401|2017-01-30 01:30,30,15.58,15.6,15.58,15.6,22
20170401|2017-01-30 02:00,30,15.58,15.65,15.57,15.64,118
20170401|2017-01-30 02:30,30,15.62,15.63,15.61,15.63,44
20170401|2017-01-30 03:00,30,15.6,15.6,15.6,15.6,2
20170401|2017-01-30 03:30,30,15.62,15.63,15.62,15.63,10
20170401|2017-01-30 04:00,30,15.6,15.65,15.6,15.65,130
20170401|2017-01-30 04:30,30,15.65,15.7,15.65,15.7,68
20170401|2017-01-30 05:00,30,15.68,15.7,15.66,15.66,192
20170401|2017-01-30 05:30,30,15.66,15.7,15.66,15.7,49
20170401|2017-01-30 06:00,30,15.68,15.69,15.63,15.63,89
20170401|2017-01-30 06:30,30,15.63,15.7,15.63,15.65,144
20170401|2017-01-30 07:00,30,15.7,15.73,15.68,15.7,235
20170401|2017-01-30 07:30,30,15.7,15.73,15.68,15.68,102
20170401|2017-01-30 08:00,30,15.68,15.7,15.63,15.65,377
20170401|2017-01-30 08:30,30,15.65,15.99,15.65,15.83,3378
20170401|2017-01-30 09:00,30,15.85,16.03,15.77,15.9,2421
20170401|2017-01-30 09:30,30,15.9,16.1,15.87,16.03,1700
20170401|2017-01-30 10:00,30,16.05,16.06,15.87,15.99,1860
20170401|2017-01-30 10:30,30,15.99,15.99,15.85,15.87,1237
20170401|2017-01-30 11:00,30,15.88,15.92,15.85,15.85,931
20170401|2017-01-30 11:30,30,15.88,15.9,15.85,15.87,592
20170401|2017-01-30 12:00,30,15.85,15.93,15.85,15.89,487
20170401|2017-01-30 12:30,30,15.89,15.95,15.85,15.91,854
20170401|2017-01-30 13:00,30,15.92,15.92,15.75,15.75,742
20170401|2017-01-30 13:30,30,15.75,15.8,15.6,15.6,2594
20170401|2017-01-30 14:00,30,15.65,15.75,15.6,15.72,2090
20170401|2017-01-30 14:30,30,15.72,15.72,15.55,15.62,2264
20170401|2017-01-30 15:00,30,15.64,15.67,15.55,15.55,1634
20170401|2017-01-30 15:30,31,15.55,15.6,15.52,15.55,270
20170401|2017-01-30 17:00,31,15.6,15.62,15.6,15.6,33
20170401|2017-01-30 17:30,31,15.6,15.6,15.6,15.6,1
20170401|2017-01-30 18:00,31,15.62,15.62,15.6,15.6,6
20170401|2017-01-30 18:30,31,15.6,15.6,15.6,15.6,10
20170401|2017-01-30 19:00,31,15.59,15.59,15.59,15.59,5
20170401|2017-01-30 20:00,31,15.6,15.61,15.59,15.6,33
20170401|2017-01-30 20:30,31,15.6,15.66,15.6,15.65,42
20170401|2017-01-30 21:00,31,15.67,15.7,15.67,15.7,23
20170401|2017-01-30 21:30,31,15.68,15.68,15.68,15.68,1
20170401|2017-01-30 22:00,31,15.7,15.7,15.68,15.7,10
20170401|2017-01-30 23:00,31,15.72,15.72,15.72,15.72,1
20170401|2017-01-30 23:30,31,15.73,15.75,15.73,15.75,3
20170401|2017-01-31 00:00,31,15.75,15.75,15.75,15.75,8
20170401|2017-01-31 01:00,31,15.7,15.7,15.7,15.7,12
20170401|2017-01-31 01:30,31,15.7,15.7,15.7,15.7,1
20170401|2017-01-31 02:00,31,15.7,15.7,15.63,15.65,59
20170401|2017-01-31 02:30,31,15.65,15.65,15.56,15.57,43
20170401|2017-01-31 03:00,31,15.6,15.6,15.6,15.6,15
20170401|2017-01-31 03:30,31,15.58,15.58,15.58,15.58,5
20170401|2017-01-31 04:00,31,15.6,15.65,15.58,15.65,21
20170401|2017-01-31 04:30,31,15.66,15.7,15.66,15.68,17
20170401|2017-01-31 05:00,31,15.65,15.65,15.61,15.61,23
20170401|2017-01-31 05:30,31,15.64,15.65,15.64,15.65,30
20170401|2017-01-31 06:00,31,15.7,15.7,15.7,15.7,4
20170401|2017-01-31 06:30,31,15.67,15.78,15.67,15.75,349
20170401|2017-01-31 07:00,31,15.75,15.75,15.7,15.7,76
20170401|2017-01-31 07:30,31,15.7,15.75,15.65,15.73,234
20170401|2017-01-31 08:00,31,15.73,15.78,15.7,15.74,228
20170401|2017-01-31 08:30,31,15.73,15.75,15.63,15.75,2167
20170401|2017-01-31 09:00,31,15.73,15.84,15.72,15.79,1808
20170401|2017-01-31 09:30,31,15.76,15.8,15.7,15.74,2427
20170401|2017-01-31 10:00,31,15.72,15.75,15.6,15.68,1618
20170401|2017-01-31 10:30,31,15.68,15.78,15.65,15.69,1257
20170401|2017-01-31 11:00,31,15.69,15.7,15.55,15.58,894
20170401|2017-01-31 11:30,31,15.58,15.65,15.57,15.6,630
20170401|2017-01-31 12:00,31,15.62,15.69,15.58,15.59,581
20170401|2017-01-31 12:30,31,15.58,15.69,15.55,15.68,744
20170401|2017-01-31 13:00,31,15.68,15.78,15.68,15.74,1336
20170401|2017-01-31 13:30,31,15.75,15.78,15.65,15.71,1612
20170401|2017-01-31 14:00,31,15.71,15.71,15.62,15.68,1840
20170401|2017-01-31 14:30,31,15.68,15.7,15.55,15.59,1326
20170401|2017-01-31 15:00,31,15.55,15.58,15.5,15.55,1460
20170401|2017-01-31 15:30,1,15.55,15.55,15.45,15.45,318
20170401|2017-01-31 16:00,1,15.5,15.5,15.46,15.46,60
20170401|2017-01-31 16:30,1,15.49,15.49,15.49,15.49,2
20170401|2017-01-31 17:00,1,15.48,15.5,15.48,15.5,65
20170401|2017-01-31 17:30,1,15.5,15.5,15.5,15.5,6
20170401|2017-01-31 18:00,1,15.45,15.5,15.45,15.48,56
20170401|2017-01-31 19:00,1,15.5,15.5,15.5,15.5,13
20170401|2017-01-31 19:30,1,15.5,15.51,15.5,15.5,16
20170401|2017-01-31 20:00,1,15.5,15.5,15.5,15.5,1
20170401|2017-01-31 20:30,1,15.5,15.52,15.5,15.52,2
20170401|2017-01-31 21:30,1,15.5,15.5,15.5,15.5,3
20170401|2017-01-31 23:30,1,15.48,15.48,15.48,15.48,5
20170401|2017-02-01 00:00,1,15.45,15.47,15.42,15.42,56
20170401|2017-02-01 00:30,1,15.44,15.44,15.4,15.4,76
20170401|2017-02-01 01:00,1,15.4,15.43,15.39,15.43,52
20170401|2017-02-01 01:30,1,15.42,15.42,15.4,15.4,34
20170401|2017-02-01 02:00,1,15.4,15.47,15.37,15.45,224
20170401|2017-02-01 02:30,1,15.45,15.47,15.45,15.47,11
20170401|2017-02-01 03:00,1,15.5,15.5,15.45,15.45,20
20170401|2017-02-01 03:30,1,15.44,15.45,15.42,15.42,21
20170401|2017-02-01 04:00,1,15.4,15.43,15.36,15.38,234
20170401|2017-02-01 04:30,1,15.38,15.4,15.37,15.4,43
20170401|2017-02-01 05:00,1,15.37,15.4,15.37,15.38,29
20170401|2017-02-01 05:30,1,15.37,15.42,15.37,15.42,17
20170401|2017-02-01 06:00,1,15.42,15.42,15.37,15.4,131
20170401|2017-02-01 06:30,1,15.4,15.42,15.37,15.37,40
20170401|2017-02-01 07:00,1,15.35,15.42,15.35,15.35,53
20170401|2017-02-01 07:30,1,15.36,15.38,15.32,15.35,79
20170401|2017-02-01 08:00,1,15.35,15.35,15.3,15.3,195
20170401|2017-02-01 08:30,1,15.3,15.35,15.28,15.3,1465
20170401|2017-02-01 09:00,1,15.33,15.44,15.3,15.33,2792
20170401|2017-02-01 09:30,1,15.34,15.5,15.3,15.42,2655
20170401|2017-02-01 10:00,1,15.42,15.49,15.37,15.47,1161
20170401|2017-02-01 10:30,1,15.45,15.54,15.4,15.46,2000
20170401|2017-02-01 11:00,1,15.45,15.45,15.35,15.35,1667
20170401|2017-02-01 11:30,1,15.35,15.4,15.32,15.37,1159
20170401|2017-02-01 12:00,1,15.38,15.38,15.32,15.35,917
20170401|2017-02-01 12:30,1,15.38,15.4,15.35,15.35,1131
20170401|2017-02-01 13:00,1,15.36,15.39,15.28,15.32,2144
20170401|2017-02-01 13:30,1,15.31,15.42,15.3,15.36,2005
20170401|2017-02-01 14:00,1,15.35,15.35,15.25,15.27,1126
20170401|2017-02-01 14:30,1,15.25,15.35,15.15,15.32,4062
20170401|2017-02-01 15:00,1,15.32,15.35,15.2,15.23,4256
20170401|2017-02-01 15:30,2,15.25,15.25,15.2,15.25,157
20170401|2017-02-01 17:00,2,15.23,15.25,15.22,15.23,90
20170401|2017-02-01 17:30,2,15.25,15.25,15.23,15.25,40
20170401|2017-02-01 18:00,2,15.25,15.28,15.2,15.28,66
20170401|2017-02-01 18:30,2,15.28,15.3,15.27,15.3,31
20170401|2017-02-01 19:00,2,15.3,15.3,15.3,15.3,1
20170401|2017-02-01 19:30,2,15.3,15.3,15.3,15.3,11
20170401|2017-02-01 20:00,2,15.3,15.3,15.3,15.3,1
20170401|2017-02-01 20:30,2,15.3,15.3,15.3,15.3,6
20170401|2017-02-01 21:00,2,15.29,15.35,15.29,15.34,85
20170401|2017-02-01 21:30,2,15.35,15.37,15.35,15.37,145
20170401|2017-02-01 22:00,2,15.35,15.35,15.35,15.35,2
20170401|2017-02-01 22:30,2,15.4,15.43,15.4,15.4,41
20170401|2017-02-01 23:00,2,15.35,15.35,15.35,15.35,1
20170401|2017-02-01 23:30,2,15.45,15.5,15.43,15.47,86
20170401|2017-02-02 00:00,2,15.47,15.47,15.45,15.45,8
20170401|2017-02-02 00:30,2,15.45,15.45,15.45,15.45,3
20170401|2017-02-02 01:00,2,15.4,15.45,15.4,15.42,21
20170401|2017-02-02 01:30,2,15.4,15.42,15.37,15.37,111
20170401|2017-02-02 02:00,2,15.4,15.4,15.33,15.36,258
20170401|2017-02-02 02:30,2,15.38,15.47,15.38,15.42,303
20170401|2017-02-02 03:00,2,15.42,15.42,15.4,15.4,4
20170401|2017-02-02 03:30,2,15.42,15.43,15.42,15.43,8
20170401|2017-02-02 04:00,2,15.44,15.44,15.4,15.4,29
20170401|2017-02-02 04:30,2,15.45,15.5,15.4,15.45,386
20170401|2017-02-02 05:00,2,15.45,15.48,15.4,15.47,279
20170401|2017-02-02 05:30,2,15.43,15.45,15.43,15.45,21
20170401|2017-02-02 06:00,2,15.42,15.43,15.4,15.43,58
20170401|2017-02-02 06:30,2,15.4,15.4,15.35,15.35,110
20170401|2017-02-02 07:00,2,15.35,15.39,15.35,15.35,124
20170401|2017-02-02 07:30,2,15.35,15.4,15.25,15.35,714
20170401|2017-02-02 08:00,2,15.35,15.38,15.3,15.32,345
20170401|2017-02-02 08:30,2,15.3,15.39,15.25,15.33,2586
20170401|2017-02-02 09:00,2,15.3,15.39,15.3,15.39,1268
20170401|2017-02-02 09:30,2,15.36,15.38,15.25,15.25,883
20170401|2017-02-02 10:00,2,15.29,15.35,15.25,15.3,2323
20170401|2017-02-02 10:30,2,15.3,15.4,15.29,15.35,786
20170401|2017-02-02 11:00,2,15.38,15.4,15.33,15.37,372
20170401|2017-02-02 11:30,2,15.38,15.4,15.33,15.35,779
20170401|2017-02-02 12:00,2,15.39,15.4,15.35,15.4,567
20170401|2017-02-02 12:30,2,15.4,15.45,15.3,15.3,1713
20170401|2017-02-02 13:00,2,15.32,15.45,15.3,15.43,1271
20170401|2017-02-02 13:30,2,15.45,15.55,15.4,15.45,1302
20170401|2017-02-02 14:00,2,15.47,15.48,15.4,15.4,570
20170401|2017-02-02 14:30,2,15.42,15.45,15.35,15.4,1083
20170401|2017-02-02 15:00,2,15.43,15.47,15.4,15.42,4122
20170401|2017-02-02 15:30,3,15.42,15.47,15.4,15.4,907
20170401|2017-02-02 16:00,3,15.44,15.49,15.44,15.49,257
20170401|2017-02-02 16:30,3,15.5,15.53,15.48,15.49,88
20170401|2017-02-02 17:00,3,15.45,15.47,15.44,15.45,120
20170401|2017-02-02 17:30,3,15.47,15.47,15.47,15.47,2
20170401|2017-02-02 18:30,3,15.45,15.45,15.45,15.45,1
20170401|2017-02-02 19:00,3,15.45,15.51,15.45,15.5,20
20170401|2017-02-02 19:30,3,15.5,15.5,15.44,15.44,76
20170401|2017-02-02 20:00,3,15.49,15.52,15.49,15.52,8
20170401|2017-02-02 20:30,3,15.52,15.57,15.52,15.55,62
20170401|2017-02-02 21:00,3,15.55,15.55,15.55,15.55,7
20170401|2017-02-02 21:30,3,15.52,15.52,15.49,15.5,22
20170401|2017-02-02 22:00,3,15.49,15.49,15.49,15.49,4
20170401|2017-02-02 23:00,3,15.49,15.49,15.49,15.49,38
20170401|2017-02-03 00:00,3,15.45,15.45,15.45,15.45,4
20170401|2017-02-03 01:00,3,15.43,15.45,15.43,15.45,19
20170401|2017-02-03 01:30,3,15.43,15.43,15.4,15.41,14
20170401|2017-02-03 02:00,3,15.4,15.4,15.37,15.37,64
20170401|2017-02-03 02:30,3,15.38,15.38,15.28,15.28,484
20170401|2017-02-03 03:00,3,15.3,15.33,15.3,15.33,52
20170401|2017-02-03 03:30,3,15.32,15.32,15.23,15.29,330
20170401|2017-02-03 04:00,3,15.28,15.29,15.27,15.28,44
20170401|2017-02-03 04:30,3,15.3,15.35,15.27,15.31,76
20170401|2017-02-03 05:00,3,15.32,15.32,15.27,15.3,37
20170401|2017-02-03 05:30,3,15.27,15.28,15.27,15.28,28
20170401|2017-02-03 06:00,3,15.3,15.3,15.28,15.28,14
20170401|2017-02-03 06:30,3,15.28,15.3,15.28,15.29,34
20170401|2017-02-03 07:00,3,15.3,15.33,15.25,15.33,322
20170401|2017-02-03 07:30,3,15.3,15.3,15.15,15.22,690
20170401|2017-02-03 08:00,3,15.2,15.25,15.18,15.18,598
20170401|2017-02-03 08:30,3,15.2,15.29,15.15,15.25,1768
20170401|2017-02-03 09:00,3,15.23,15.25,15.15,15.2,1093
20170401|2017-02-03 09:30,3,15.18,15.25,15.15,15.15,1369
20170401|2017-02-03 10:00,3,15.2,15.25,15.15,15.22,1027
20170401|2017-02-03 10:30,3,15.25,15.3,15.2,15.23,1915
20170401|2017-02-03 11:00,3,15.25,15.25,15.2,15.25,564
20170401|2017-02-03 11:30,3,15.25,15.25,15.15,15.17,1105
20170401|2017-02-03 12:00,3,15.17,15.2,15.16,15.18,1029
20170401|2017-02-03 12:30,3,15.17,15.25,15.17,15.23,965
20170401|2017-02-03 13:00,3,15.23,15.25,15.15,15.19,630
20170401|2017-02-03 13:30,3,15.19,15.2,15.15,15.17,782
20170401|2017-02-03 14:00,3,15.18,15.2,15.12,15.2,900
20170401|2017-02-03 14:30,3,15.2,15.3,15.15,15.25,1903
20170401|2017-02-03 15:00,3,15.25,15.3,15.2,15.22,1758
20170401|2017-02-05 17:00,6,15.23,15.23,15.18,15.2,22
20170401|2017-02-05 17:30,6,15.23,15.23,15.2,15.2,5
20170401|2017-02-05 18:00,6,15.23,15.25,15.22,15.25,12
20170401|2017-02-05 18:30,6,15.23,15.25,15.23,15.25,3
20170401|2017-02-05 19:00,6,15.26,15.26,15.25,15.26,16
20170401|2017-02-05 22:00,6,15.2,15.2,15.17,15.17,7
20170401|2017-02-05 22:30,6,15.2,15.2,15.2,15.2,3
20170401|2017-02-06 00:30,6,15.2,15.2,15.18,15.18,37
20170401|2017-02-06 01:00,6,15.2,15.2,15.2,15.2,3
20170401|2017-02-06 02:00,6,15.2,15.22,15.2,15.22,22
20170401|2017-02-06 02:30,6,15.21,15.23,15.2,15.23,15
20170401|2017-02-06 03:00,6,15.21,15.21,15.15,15.2,204
20170401|2017-02-06 03:30,6,15.19,15.19,15.17,15.19,44
20170401|2017-02-06 04:00,6,15.19,15.19,15.11,15.15,102
20170401|2017-02-06 04:30,6,15.15,15.15,15.12,15.12,15
20170401|2017-02-06 05:00,6,15.15,15.18,15.15,15.18,110
20170401|2017-02-06 05:30,6,15.17,15.25,15.17,15.19,229
20170401|2017-02-06 06:00,6,15.2,15.2,15.19,15.2,23
20170401|2017-02-06 06:30,6,15.2,15.27,15.15,15.26,116
20170401|2017-02-06 07:00,6,15.27,15.33,15.25,15.31,570
20170401|2017-02-06 07:30,6,15.32,15.39,15.3,15.35,218
20170401|2017-02-06 08:00,6,15.33,15.33,15.28,15.3,79
20170401|2017-02-06 08:30,6,15.3,15.35,15.2,15.25,1194
20170401|2017-02-06 09:00,6,15.24,15.29,15.1,15.17,1831
20170401|2017-02-06 09:30,6,15.17,15.2,15.1,15.18,1988
20170401|2017-02-06 10:00,6,15.16,15.19,15.08,15.13,1581
20170401|2017-02-06 10:30,6,15.13,15.2,15.1,15.18,1244
20170401|2017-02-06 11:00,6,15.18,15.25,15.15,15.2,446
20170401|2017-02-06 11:30,6,15.24,15.27,15.2,15.27,600
20170401|2017-02-06 12:00,6,15.27,15.35,15.23,15.27,737
20170401|2017-02-06 12:30,6,15.28,15.33,15.25,15.28,696
20170401|2017-02-06 13:00,6,15.27,15.3,15.2,15.28,894
20170401|2017-02-06 13:30,6,15.28,15.3,15.2,15.24,758
20170401|2017-02-06 14:00,6,15.24,15.29,15.2,15.29,559
20170401|2017-02-06 14:30,6,15.29,15.3,15.25,15.26,901
20170401|2017-02-06 15:00,6,15.25,15.3,15.2,15.26,1885
20170401|2017-02-06 15:30,7,15.25,15.3,15.24,15.25,94
20170401|2017-02-06 16:00,7,15.27,15.27,15.27,15.27,2
20170401|2017-02-06 16:30,7,15.27,15.27,15.27,15.27,5
20170401|2017-02-06 18:00,7,15.27,15.27,15.27,15.27,1
20170401|2017-02-06 18:30,7,15.3,15.35,15.29,15.3,44
20170401|2017-02-06 19:00,7,15.3,15.3,15.29,15.3,22
20170401|2017-02-06 20:30,7,15.33,15.33,15.33,15.33,7
20170401|2017-02-06 21:00,7,15.3,15.3,15.3,15.3,9
20170401|2017-02-07 00:00,7,15.3,15.3,15.28,15.28,15
20170401|2017-02-07 00:30,7,15.32,15.32,15.31,15.31,60
20170401|2017-02-07 01:00,7,15.33,15.33,15.32,15.32,37
20170401|2017-02-07 01:30,7,15.3,15.3,15.28,15.3,22
20170401|2017-02-07 02:00,7,15.3,15.33,15.3,15.32,46
20170401|2017-02-07 02:30,7,15.33,15.33,15.27,15.3,112
20170401|2017-02-07 03:00,7,15.3,15.3,15.25,15.28,51
20170401|2017-02-07 03:30,7,15.25,15.28,15.22,15.23,132
20170401|2017-02-07 04:00,7,15.23,15.23,15.23,15.23,5
20170401|2017-02-07 04:30,7,15.24,15.25,15.22,15.23,41
20170401|2017-02-07 05:00,7,15.21,15.24,15.21,15.23,17
20170401|2017-02-07 05:30,7,15.2,15.24,15.2,15.23,43
20170401|2017-02-07 06:00,7,15.23,15.23,15.2,15.2,27
20170401|2017-02-07 06:30,7,15.2,15.22,15.18,15.18,55
20170401|2017-02-07 07:00,7,15.2,15.23,15.18,15.23,108
20170401|2017-02-07 07:30,7,15.2,15.2,15.17,15.17,88
20170401|2017-02-07 08:00,7,15.2,15.23,15.2,15.21,180
20170401|2017-02-07 08:30,7,15.2,15.3,15.18,15.26,1535
20170401|2017-02-07 09:00,7,15.25,15.3,15.2,15.22,3041
20170401|2017-02-07 09:30,7,15.24,15.29,15.2,15.23,1590
20170401|2017-02-07 10:00,7,15.24,15.3,15.2,15.3,1114
20170401|2017-02-07 10:30,7,15.28,15.3,15.22,15.28,1892
20170401|2017-02-07 11:00,7,15.25,15.34,15.25,15.34,741
20170401|2017-02-07 11:30,7,15.35,15.38,15.28,15.32,1120
20170401|2017-02-07 12:00,7,15.3,15.37,15.28,15.3,1085
20170401|2017-02-07 12:30,7,15.29,15.32,15.25,15.3,378
20170401|2017-02-07 13:00,7,15.3,15.33,15.25,15.33,1663
20170401|2017-02-07 13:30,7,15.3,15.35,15.25,15.28,951
20170401|2017-02-07 14:00,7,15.29,15.33,15.25,15.33,917
20170401|2017-02-07 14:30,7,15.33,15.4,15.25,15.4,1739
20170401|2017-02-07 15:00,7,15.35,15.43,15.33,15.33,2491
20170401|2017-02-07 15:30,8,15.35,15.4,15.33,15.4,55
20170401|2017-02-07 16:00,8,15.38,15.4,15.38,15.4,7
20170401|2017-02-07 16:30,8,15.35,15.37,15.35,15.37,15
20170401|2017-02-07 17:00,8,15.4,15.42,15.36,15.42,56
20170401|2017-02-07 17:30,8,15.38,15.38,15.38,15.38,10
20170401|2017-02-07 18:30,8,15.38,15.38,15.38,15.38,1
20170401|2017-02-07 19:00,8,15.38,15.38,15.35,15.37,14
20170401|2017-02-07 19:30,8,15.37,15.37,15.37,15.37,6
20170401|2017-02-07 20:00,8,15.37,15.37,15.37,15.37,39
20170401|2017-02-07 21:00,8,15.4,15.4,15.4,15.4,1
20170401|2017-02-07 22:00,8,15.35,15.35,15.35,15.35,7
20170401|2017-02-07 22:30,8,15.37,15.37,15.35,15.35,18
20170401|2017-02-07 23:30,8,15.37,15.37,15.33,15.36,77
20170401|2017-02-08 00:00,8,15.35,15.35,15.35,15.35,1
20170401|2017-02-08 00:30,8,15.32,15.33,15.3,15.3,32
20170401|2017-02-08 01:00,8,15.32,15.33,15.3,15.32,54
20170401|2017-02-08 01:30,8,15.3,15.33,15.29,15.31,115
20170401|2017-02-08 02:00,8,15.3,15.3,15.3,15.3,6
20170401|2017-02-08 02:30,8,15.35,15.4,15.33,15.35,73
20170401|2017-02-08 03:00,8,15.35,15.37,15.3,15.3,81
20170401|2017-02-08 03:30,8,15.32,15.33,15.3,15.3,21
20170401|2017-02-08 04:00,8,15.31,15.34,15.27,15.33,123
20170401|2017-02-08 04:30,8,15.35,15.38,15.34,15.36,323
20170401|2017-02-08 05:00,8,15.37,15.37,15.35,15.35,51
20170401|2017-02-08 05:30,8,15.35,15.36,15.33,15.33,32
20170401|2017-02-08 06:00,8,15.35,15.35,15.35,15.35,10
20170401|2017-02-08 06:30,8,15.32,15.36,15.32,15.36,51
20170401|2017-02-08 07:00,8,15.4,15.4,15.37,15.37,25
20170401|2017-02-08 07:30,8,15.37,15.43,15.32,15.33,849
20170401|2017-02-08 08:00,8,15.35,15.39,15.32,15.38,1025
20170401|2017-02-08 08:30,8,15.37,15.59,15.36,15.56,4748
20170401|2017-02-08 09:00,8,15.57,15.58,15.5,15.55,2908
20170401|2017-02-08 09:30,8,15.56,15.58,15.45,15.48,4076
20170401|2017-02-08 10:00,8,15.47,15.5,15.39,15.47,1897
20170401|2017-02-08 10:30,8,15.47,15.48,15.4,15.47,1054
20170401|2017-02-08 11:00,8,15.47,15.48,15.4,15.41,1751
20170401|2017-02-08 11:30,8,15.42,15.5,15.4,15.46,2624
20170401|2017-02-08 12:00,8,15.46,15.5,15.4,15.43,1516
20170401|2017-02-08 12:30,8,15.42,15.45,15.4,15.4,1654
20170401|2017-02-08 13:00,8,15.41,15.47,15.35,15.44,1914
20170401|2017-02-08 13:30,8,15.43,15.47,15.4,15.4,913
20170401|2017-02-08 14:00,8,15.4,15.47,15.39,15.45,1686
20170401|2017-02-08 14:30,8,15.45,15.47,15.4,15.43,2757
20170401|2017-02-08 15:00,8,15.42,15.48,15.4,15.43,5912
20170401|2017-02-08 15:30,9,15.43,15.44,15.4,15.4,159
20170401|2017-02-08 16:00,9,15.45,15.45,15.45,15.45,10
20170401|2017-02-08 17:00,9,15.44,15.44,15.4,15.4,16
20170401|2017-02-08 17:30,9,15.45,15.45,15.45,15.45,1
20170401|2017-02-08 18:00,9,15.44,15.47,15.44,15.45,26
20170401|2017-02-08 19:00,9,15.46,15.46,15.45,15.46,26
20170401|2017-02-08 20:00,9,15.45,15.45,15.42,15.42,16
20170401|2017-02-08 20:30,9,15.45,15.45,15.45,15.45,27
20170401|2017-02-08 21:00,9,15.45,15.45,15.45,15.45,5
20170401|2017-02-08 21:30,9,15.45,15.45,15.45,15.45,4
20170401|2017-02-08 23:30,9,15.45,15.45,15.45,15.45,1
20170401|2017-02-09 00:00,9,15.42,15.42,15.42,15.42,1
20170401|2017-02-09 02:00,9,15.42,15.42,15.42,15.42,117
20170401|2017-02-09 02:30,9,15.42,15.42,15.4,15.4,68
20170401|2017-02-09 03:00,9,15.4,15.4,15.39,15.39,14
20170401|2017-02-09 03:30,9,15.4,15.4,15.35,15.4,96
20170401|2017-02-09 04:00,9,15.39,15.43,15.38,15.42,43
20170401|2017-02-09 04:30,9,15.4,15.41,15.4,15.4,27
20170401|2017-02-09 05:00,9,15.41,15.41,15.34,15.34,105
20170401|2017-02-09 05:30,9,15.34,15.35,15.32,15.35,42
20170401|2017-02-09 06:00,9,15.34,15.36,15.34,15.35,35
20170401|2017-02-09 06:30,9,15.36,15.38,15.36,15.37,35
20170401|2017-02-09 07:00,9,15.36,15.4,15.36,15.4,75
20170401|2017-02-09 08:00,9,15.39,15.4,15.36,15.4,39
20170401|2017-02-09 08:30,9,15.35,15.4,15.3,15.37,1667
20170401|2017-02-09 09:00,9,15.38,15.4,15.25,15.34,3612
20170401|2017-02-09 09:30,9,15.31,15.35,15.25,15.27,6244
20170401|2017-02-09 10:00,9,15.28,15.3,15.2,15.24,5525
20170401|2017-02-09 10:30,9,15.24,15.25,15.18,15.21,3108
20170401|2017-02-09 11:00,9,15.21,15.25,15.2,15.25,864
20170401|2017-02-09 11:30,9,15.22,15.25,15.18,15.22,1464
20170401|2017-02-09 12:00,9,15.22,15.25,15.15,15.18,1490
20170401|2017-02-09 12:30,9,15.17,15.2,15.13,15.15,2021
20170401|2017-02-09 13:00,9,15.16,15.2,15.15,15.17,1334
20170401|2017-02-09 13:30,9,15.18,15.2,15.1,15.2,2229
20170401|2017-02-09 14:00,9,15.17,15.2,15.15,15.2,1115
20170401|2017-02-09 14:30,9,15.18,15.26,15.15,15.26,3320
20170401|2017-02-09 15:00,9,15.26,15.3,15.2,15.28,2825
20170401|2017-02-09 15:30,10,15.29,15.29,15.2,15.25,775
20170401|2017-02-09 16:00,10,15.25,15.25,15.24,15.25,23
20170401|2017-02-09 16:30,10,15.25,15.25,15.22,15.22,14
20170401|2017-02-09 17:00,10,15.24,15.25,15.22,15.25,84
20170401|2017-02-09 17:30,10,15.25,15.25,15.22,15.22,13
20170401|2017-02-09 18:00,10,15.23,15.24,15.23,15.24,22
20170401|2017-02-09 18:30,10,15.24,15.24,15.24,15.24,8
20170401|2017-02-09 19:00,10,15.22,15.22,15.22,15.22,10
20170401|2017-02-09 20:30,10,15.24,15.24,15.24,15.24,63
20170401|2017-02-09 21:00,10,15.24,15.24,15.23,15.23,14
20170401|2017-02-09 22:00,10,15.2,15.22,15.2,15.2,30
20170401|2017-02-09 22:30,10,15.2,15.2,15.17,15.2,16
20170401|2017-02-09 23:00,10,15.2,15.21,15.2,15.21,3
20170401|2017-02-09 23:30,10,15.2,15.22,15.2,15.22,26
20170401|2017-02-10 00:00,10,15.17,15.2,15.17,15.2,31
20170401|2017-02-10 01:00,10,15.15,15.18,15.15,15.16,65
20170401|2017-02-10 01:30,10,15.15,15.17,15.15,15.15,20
20170401|2017-02-10 02:30,10,15.19,15.2,15.17,15.17,49
20170401|2017-02-10 03:00,10,15.15,15.18,15.15,15.18,50
20170401|2017-02-10 03:30,10,15.18,15.19,15.15,15.19,77
20170401|2017-02-10 04:00,10,15.15,15.18,15.15,15.18,6
20170401|2017-02-10 04:30,10,15.2,15.2,15.2,15.2,4
20170401|2017-02-10 05:00,10,15.15,15.17,15.15,15.17,10
20170401|2017-02-10 05:30,10,15.18,15.18,15.18,15.18,2
20170401|2017-02-10 06:00,10,15.16,15.18,15.15,15.16,22
20170401|2017-02-10 06:30,10,15.17,15.17,15.14,15.14,42
20170401|2017-02-10 07:00,10,15.12,15.17,15.12,15.15,145
20170401|2017-02-10 07:30,10,15.19,15.2,15.19,15.19,22
20170401|2017-02-10 08:00,10,15.18,15.2,15.15,15.17,472
20170401|2017-02-10 08:30,10,15.17,15.2,15.1,15.16,1761
20170401|2017-02-10 09:00,10,15.15,15.23,15.14,15.2,2172
20170401|2017-02-10 09:30,10,15.17,15.2,15.15,15.2,645
20170401|2017-02-10 10:00,10,15.17,15.2,15.15,15.17,1605
20170401|2017-02-10 10:30,10,15.19,15.2,15.15,15.19,765
20170401|2017-02-10 11:00,10,15.15,15.2,15.15,15.2,1706
20170401|2017-02-10 11:30,10,15.18,15.2,15.15,15.2,1784
20170401|2017-02-10 12:00,10,15.17,15.2,15.15,15.15,1239
20170401|2017-02-10 12:30,10,15.2,15.25,15.15,15.2,1836
20170401|2017-02-10 13:00,10,15.19,15.2,15.15,15.2,528
20170401|2017-02-10 13:30,10,15.15,15.2,15.15,15.19,1026
20170401|2017-02-10 14:00,10,15.2,15.2,15.1,15.15,1956
20170401|2017-02-10 14:30,10,15.17,15.2,15.1,15.15,2086
20170401|2017-02-10 15:00,10,15.15,15.2,15.1,15.13,2764
20170401|2017-02-12 17:00,13,15.1,15.14,15.1,15.11,32
20170401|2017-02-12 17:30,13,15.1,15.13,15.1,15.13,3
20170401|2017-02-12 18:00,13,15.1,15.1,15.1,15.1,4
20170401|2017-02-12 18:30,13,15.11,15.15,15.11,15.15,11
20170401|2017-02-12 19:00,13,15.11,15.11,15.11,15.11,5
20170401|2017-02-12 19:30,13,15.11,15.11,15.11,15.11,1
20170401|2017-02-12 20:00,13,15.11,15.12,15.1,15.1,7
20170401|2017-02-12 20:30,13,15.1,15.12,15.1,15.1,117
20170401|2017-02-12 21:00,13,15.1,15.15,15.1,15.1,11
20170401|2017-02-12 21:30,13,15.1,15.1,15.1,15.1,15
20170401|2017-02-12 23:30,13,15.11,15.12,15.11,15.12,41
20170401|2017-02-13 00:00,13,15.1,15.1,15.1,15.1,8
20170401|2017-02-13 00:30,13,15.15,15.15,15.12,15.15,20
20170401|2017-02-13 01:30,13,15.1,15.1,15.07,15.07,13
20170401|2017-02-13 03:00,13,15.08,15.1,15.05,15.07,62
20170401|2017-02-13 03:30,13,15.08,15.08,15.07,15.07,3
20170401|2017-02-13 04:00,13,15.07,15.07,15.07,15.07,3
20170401|2017-02-13 04:30,13,15.08,15.08,15.07,15.08,6
20170401|2017-02-13 05:00,13,15.08,15.08,15.08,15.08,5
20170401|2017-02-13 05:30,13,15.08,15.1,15.07,15.08,223
20170401|2017-02-13 06:00,13,15.07,15.1,15.03,15.05,245
20170401|2017-02-13 06:30,13,15.03,15.05,15,15.02,259
20170401|2017-02-13 07:00,13,15.02,15.05,15.01,15.03,164
20170401|2017-02-13 07:30,13,15.03,15.05,15.01,15.04,305
20170401|2017-02-13 08:00,13,15.01,15.05,15,15.02,428
20170401|2017-02-13 08:30,13,15,15.05,14.9,15.01,5987
20170401|2017-02-13 09:00,13,15.03,15.03,14.95,15.02,1740
20170401|2017-02-13 09:30,13,15,15.03,14.95,14.98,2002
20170401|2017-02-13 10:00,13,14.97,15.01,14.95,14.98,2347
20170401|2017-02-13 10:30,13,14.98,15.05,14.95,14.97,1527
20170401|2017-02-13 11:00,13,14.95,14.99,14.9,14.9,1079
20170401|2017-02-13 11:30,13,14.93,14.95,14.85,14.9,2228
20170401|2017-02-13 12:00,13,14.9,14.94,14.85,14.89,773
20170401|2017-02-13 12:30,13,14.85,14.9,14.85,14.85,1284
20170401|2017-02-13 13:00,13,14.87,14.9,14.85,14.89,2690
20170401|2017-02-13 13:30,13,14.88,14.91,14.85,14.86,2164
20170401|2017-02-13 14:00,13,14.85,14.9,14.8,14.88,1804
20170401|2017-02-13 14:30,13,14.87,14.9,14.84,14.85,2816
20170401|2017-02-13 15:00,13,14.85,14.87,14.75,14.76,3224
20170401|2017-02-13 15:30,14,14.8,14.8,14.75,14.75,456
20170401|2017-02-13 16:00,14,14.75,14.78,14.73,14.75,112
20170401|2017-02-13 16:30,14,14.74,14.75,14.7,14.7,35
20170401|2017-02-13 17:00,14,14.77,14.77,14.74,14.74,21
20170401|2017-02-13 17:30,14,14.75,14.75,14.73,14.74,91
20170401|2017-02-13 18:00,14,14.75,14.75,14.75,14.75,7
20170401|2017-02-13 18:30,14,14.74,14.75,14.73,14.75,44
20170401|2017-02-13 19:00,14,14.75,14.79,14.75,14.79,29
20170401|2017-02-13 19:30,14,14.75,14.78,14.75,14.75,22
20170401|2017-02-13 20:00,14,14.75,14.75,14.75,14.75,1
20170401|2017-02-13 20:30,14,14.75,14.75,14.7,14.75,79
20170401|2017-02-13 21:00,14,14.75,14.75,14.74,14.75,27
20170401|2017-02-13 21:30,14,14.75,14.78,14.73,14.73,50
20170401|2017-02-13 22:00,14,14.75,14.75,14.73,14.75,51
20170401|2017-02-13 22:30,14,14.78,14.78,14.78,14.78,27
20170401|2017-02-13 23:00,14,14.78,14.78,14.78,14.78,1
20170401|2017-02-14 00:00,14,14.77,14.8,14.75,14.8,88
20170401|2017-02-14 00:30,14,14.79,14.8,14.78,14.78,57
20170401|2017-02-14 01:00,14,14.79,14.8,14.79,14.8,29
20170401|2017-02-14 01:30,14,14.8,14.8,14.75,14.78,94
20170401|2017-02-14 02:00,14,14.76,14.8,14.75,14.76,47
20170401|2017-02-14 02:30,14,14.75,14.75,14.75,14.75,80
20170401|2017-02-14 03:00,14,14.78,14.79,14.75,14.76,63
20170401|2017-02-14 03:30,14,14.77,14.77,14.76,14.76,11
20170401|2017-02-14 04:30,14,14.75,14.8,14.75,14.75,63
20170401|2017-02-14 05:00,14,14.75,14.75,14.75,14.75,53
20170401|2017-02-14 05:30,14,14.75,14.75,14.75,14.75,17
20170401|2017-02-14 06:00,14,14.75,14.76,14.75,14.76,36
20170401|2017-02-14 06:30,14,14.75,14.8,14.75,14.75,84
20170401|2017-02-14 07:00,14,14.75,14.78,14.73,14.73,676
20170401|2017-02-14 07:30,14,14.7,14.75,14.7,14.75,226
20170401|2017-02-14 08:00,14,14.75,14.8,14.72,14.75,613
20170401|2017-02-14 08:30,14,14.75,14.77,14.65,14.68,4379
20170401|2017-02-14 09:00,14,14.7,14.75,14.65,14.67,4646
20170401|2017-02-14 09:30,14,14.66,14.75,14.65,14.66,4828
20170401|2017-02-14 10:00,14,14.65,14.7,14.65,14.7,3631
20170401|2017-02-14 10:30,14,14.7,14.7,14.6,14.65,1779
20170401|2017-02-14 11:00,14,14.61,14.65,14.5,14.52,2389
20170401|2017-02-14 11:30,14,14.51,14.55,14.35,14.37,4055
20170401|2017-02-14 12:00,14,14.37,14.4,14.35,14.37,1671
20170401|2017-02-14 12:30,14,14.38,14.4,14.35,14.38,1134
20170401|2017-02-14 13:00,14,14.38,14.4,14.35,14.4,1014
20170401|2017-02-14 13:30,14,14.38,14.4,14.35,14.38,1257
20170401|2017-02-14 14:00,14,14.38,14.4,14.3,14.32,2322
20170401|2017-02-14 14:30,14,14.31,14.35,14.2,14.23,5530
20170401|2017-02-14 15:00,14,14.23,14.23,14,14,9282
20170401|2017-02-14 15:30,15,14,14,13.95,13.95,1225
20170401|2017-02-14 16:00,15,13.98,14,13.95,13.96,88
20170401|2017-02-14 16:30,15,13.97,13.99,13.96,13.97,192
20170401|2017-02-14 17:00,15,13.96,14,13.96,13.99,253
20170401|2017-02-14 17:30,15,14,14,14,14,5
20170401|2017-02-14 18:00,15,13.95,13.98,13.95,13.98,71
20170401|2017-02-14 19:00,15,14,14,14,14,1
20170401|2017-02-14 19:30,15,13.98,13.98,13.95,13.98,81
20170401|2017-02-14 20:00,15,13.95,13.95,13.95,13.95,10
20170401|2017-02-14 20:30,15,13.98,13.98,13.98,13.98,90
20170401|2017-02-14 21:00,15,13.97,13.97,13.95,13.95,60
20170401|2017-02-14 21:30,15,13.95,13.95,13.95,13.95,1
20170401|2017-02-14 22:00,15,13.98,13.98,13.98,13.98,10
20170401|2017-02-14 23:00,15,13.95,13.95,13.94,13.95,125
20170401|2017-02-14 23:30,15,13.95,13.97,13.95,13.97,17
20170401|2017-02-15 00:30,15,13.97,13.97,13.97,13.97,1
20170401|2017-02-15 01:00,15,13.95,13.95,13.93,13.93,66
20170401|2017-02-15 01:30,15,13.9,13.95,13.9,13.95,60
20170401|2017-02-15 02:00,15,13.95,14,13.92,13.95,389
20170401|2017-02-15 02:30,15,13.95,13.95,13.92,13.95,67
20170401|2017-02-15 03:00,15,13.95,14,13.95,13.97,111
20170401|2017-02-15 03:30,15,13.96,14,13.96,14,24
20170401|2017-02-15 04:00,15,13.99,13.99,13.9,13.98,384
20170401|2017-02-15 04:30,15,13.97,13.98,13.95,13.98,45
20170401|2017-02-15 05:00,15,13.95,13.97,13.95,13.97,16
20170401|2017-02-15 05:30,15,13.96,13.96,13.9,13.94,97
20170401|2017-02-15 06:00,15,13.95,13.96,13.95,13.96,137
20170401|2017-02-15 06:30,15,13.96,14,13.95,13.96,127
20170401|2017-02-15 07:00,15,13.98,14.05,13.95,14.05,769
20170401|2017-02-15 07:30,15,14.01,14.1,14,14.09,1459
20170401|2017-02-15 08:00,15,14.1,14.15,14.05,14.05,2214
20170401|2017-02-15 08:30,15,14.05,14.1,13.9,13.98,12140
20170401|2017-02-15 09:00,15,14,14.2,13.98,14.05,7125
20170401|2017-02-15 09:30,15,14.05,14.2,14.05,14.15,5475
20170401|2017-02-15 10:00,15,14.12,14.28,14.1,14.19,5780
20170401|2017-02-15 10:30,15,14.16,14.25,14.08,14.12,4193
20170401|2017-02-15 11:00,15,14.1,14.3,14.1,14.2,9725
20170401|2017-02-15 11:30,15,14.23,14.25,14.1,14.18,5218
20170401|2017-02-15 12:00,15,14.17,14.17,14.05,14.05,3364
20170401|2017-02-15 12:30,15,14.07,14.1,13.9,13.93,3860
20170401|2017-02-15 13:00,15,13.93,14,13.9,13.93,3667
20170401|2017-02-15 13:30,15,13.9,14.03,13.9,13.94,4797
20170401|2017-02-15 14:00,15,13.94,14.1,13.93,14.1,6651
20170401|2017-02-15 14:30,15,14.07,14.25,14,14.15,7656
20170401|2017-02-15 15:00,15,14.15,14.22,13.95,14.05,8736
20170401|2017-02-15 15:30,16,14,14.07,13.98,14,1163
20170401|2017-02-15 16:00,16,14.05,14.09,14.04,14.08,237
20170401|2017-02-15 16:30,16,14.07,14.07,14.05,14.05,11
20170401|2017-02-15 17:00,16,14.09,14.1,14.08,14.08,18
20170401|2017-02-15 18:00,16,14.05,14.08,14.05,14.08,35
20170401|2017-02-15 18:30,16,14.09,14.1,14.05,14.08,17
20170401|2017-02-15 19:00,16,14.08,14.1,14.05,14.1,181
20170401|2017-02-15 19:30,16,14.1,14.1,14.05,14.05,32
20170401|2017-02-15 20:00,16,14.05,14.1,14.05,14.08,60
20170401|2017-02-15 20:30,16,14.05,14.1,14.05,14.1,4
20170401|2017-02-15 21:00,16,14.05,14.05,14.05,14.05,1
20170401|2017-02-15 21:30,16,14.05,14.07,14.05,14.07,4
20170401|2017-02-15 22:00,16,14.05,14.08,14.05,14.07,41
20170401|2017-02-15 22:30,16,14.05,14.07,14.05,14.05,20
20170401|2017-02-15 23:00,16,14.05,14.07,14.05,14.07,12
20170401|2017-02-15 23:30,16,14.05,14.07,14,14,99
20170401|2017-02-16 00:00,16,14.05,14.05,14.05,14.05,34
20170401|2017-02-16 01:30,16,14.08,14.08,14.04,14.05,123
20170401|2017-02-16 02:00,16,14.05,14.1,14.05,14.08,221
20170401|2017-02-16 02:30,16,14.09,14.13,14.05,14.13,790
20170401|2017-02-16 03:00,16,14.15,14.15,14.1,14.12,154
20170401|2017-02-16 03:30,16,14.15,14.2,14.11,14.18,128
20170401|2017-02-16 04:00,16,14.15,14.2,14.15,14.15,100
20170401|2017-02-16 04:30,16,14.2,14.2,14.18,14.18,36
20170401|2017-02-16 05:00,16,14.19,14.19,14.18,14.18,12
20170401|2017-02-16 05:30,16,14.19,14.2,14.19,14.19,29
20170401|2017-02-16 06:00,16,14.17,14.25,14.15,14.25,329
20170401|2017-02-16 06:30,16,14.21,14.22,14.15,14.2,231
20170401|2017-02-16 07:00,16,14.22,14.25,14.15,14.24,563
20170401|2017-02-16 07:30,16,14.24,14.25,14.15,14.19,261
20170401|2017-02-16 08:00,16,14.2,14.2,14.15,14.19,207
20170401|2017-02-16 08:30,16,14.2,14.55,14.15,14.45,9830
20170401|2017-02-16 09:00,16,14.42,14.55,14.4,14.5,8724
20170401|2017-02-16 09:30,16,14.5,14.71,14.4,14.6,7266
20170401|2017-02-16 10:00,16,14.6,14.9,14.55,14.72,11628
20170401|2017-02-16 10:30,16,14.7,14.72,14.5,14.53,6369
20170401|2017-02-16 11:00,16,14.55,14.65,14.5,14.58,3500
20170401|2017-02-16 11:30,16,14.57,14.6,14.35,14.43,4510
20170401|2017-02-16 12:00,16,14.43,14.6,14.4,14.57,3209
20170401|2017-02-16 12:30,16,14.6,14.7,14.57,14.57,2782
20170401|2017-02-16 13:00,16,14.55,14.6,14.46,14.5,3167
20170401|2017-02-16 13:30,16,14.53,14.55,14.43,14.47,2286
20170401|2017-02-16 14:00,16,14.45,14.45,14.3,14.33,3017
20170401|2017-02-16 14:30,16,14.32,14.35,14.2,14.25,7122
20170401|2017-02-16 15:00,16,14.25,14.3,14.15,14.15,4837
20170401|2017-02-16 15:30,17,14.2,14.21,14.15,14.2,1123
20170401|2017-02-16 16:00,17,14.2,14.23,14.18,14.23,64
20170401|2017-02-16 16:30,17,14.23,14.23,14.23,14.23,47
20170401|2017-02-16 17:00,17,14.23,14.23,14.22,14.22,6
20170401|2017-02-16 17:30,17,14.2,14.25,14.2,14.21,85
20170401|2017-02-16 18:00,17,14.23,14.25,14.2,14.23,88
20170401|2017-02-16 18:30,17,14.23,14.23,14.23,14.23,15
20170401|2017-02-16 19:00,17,14.23,14.25,14.2,14.2,53
20170401|2017-02-16 19:30,17,14.2,14.23,14.2,14.2,14
20170401|2017-02-16 20:00,17,14.25,14.25,14.2,14.2,22
20170401|2017-02-16 20:30,17,14.21,14.22,14.21,14.22,42
20170401|2017-02-16 21:00,17,14.22,14.25,14.2,14.2,74
20170401|2017-02-16 21:30,17,14.23,14.23,14.23,14.23,4
20170401|2017-02-16 22:30,17,14.23,14.25,14.23,14.25,23
20170401|2017-02-16 23:30,17,14.23,14.23,14.23,14.23,6
20170401|2017-02-17 00:00,17,14.23,14.23,14.23,14.23,1
20170401|2017-02-17 00:30,17,14.25,14.25,14.23,14.25,12
20170401|2017-02-17 02:00,17,14.23,14.25,14.23,14.25,98
20170401|2017-02-17 02:30,17,14.24,14.32,14.2,14.31,689
20170401|2017-02-17 03:00,17,14.3,14.39,14.25,14.38,614
20170401|2017-02-17 03:30,17,14.38,14.45,14.37,14.4,434
20170401|2017-02-17 04:00,17,14.41,14.43,14.4,14.42,170
20170401|2017-02-17 04:30,17,14.42,14.43,14.42,14.43,20
20170401|2017-02-17 05:00,17,14.45,14.48,14.4,14.45,116
20170401|2017-02-17 05:30,17,14.45,14.46,14.4,14.43,341
20170401|2017-02-17 06:00,17,14.4,14.45,14.38,14.43,413
20170401|2017-02-17 06:30,17,14.42,14.45,14.4,14.45,100
20170401|2017-02-17 07:00,17,14.45,14.52,14.45,14.45,452
20170401|2017-02-17 07:30,17,14.47,14.5,14.45,14.45,176
20170401|2017-02-17 08:00,17,14.48,14.55,14.4,14.51,1209
20170401|2017-02-17 08:30,17,14.5,14.6,14.45,14.54,8024
20170401|2017-02-17 09:00,17,14.55,14.55,14.43,14.47,4851
20170401|2017-02-17 09:30,17,14.48,14.5,14.4,14.44,3345
20170401|2017-02-17 10:00,17,14.42,14.55,14.4,14.49,4920
20170401|2017-02-17 10:30,17,14.5,14.5,14.4,14.45,1926
20170401|2017-02-17 11:00,17,14.43,14.45,14.3,14.37,2448
20170401|2017-02-17 11:30,17,14.37,14.42,14.3,14.34,3100
20170401|2017-02-17 12:00,17,14.33,14.4,14.3,14.3,938
20170401|2017-02-17 12:30,17,14.33,14.4,14.3,14.35,1427
20170401|2017-02-17 13:00,17,14.36,14.4,14.25,14.28,1996
20170401|2017-02-17 13:30,17,14.29,14.4,14.25,14.34,2615
20170401|2017-02-17 14:00,17,14.35,14.4,14.3,14.35,2527
20170401|2017-02-17 14:30,17,14.33,14.4,14.3,14.34,3713
20170401|2017-02-17 15:00,17,14.3,14.45,14.25,14.25,9150
20170401|2017-02-19 17:00,20,14.45,14.45,14.25,14.3,523
20170401|2017-02-19 17:30,20,14.3,14.35,14.28,14.32,262
20170401|2017-02-19 18:00,20,14.32,14.33,14.3,14.31,149
20170401|2017-02-19 18:30,20,14.3,14.33,14.25,14.25,24
20170401|2017-02-19 19:00,20,14.29,14.29,14.28,14.28,10
20170401|2017-02-19 19:30,20,14.27,14.27,14.27,14.27,2
20170401|2017-02-19 20:00,20,14.26,14.26,14.26,14.26,22
20170401|2017-02-19 20:30,20,14.27,14.27,14.25,14.25,6
20170401|2017-02-19 21:30,20,14.27,14.27,14.27,14.27,1
20170401|2017-02-19 23:00,20,14.27,14.27,14.27,14.27,3
20170401|2017-02-19 23:30,20,14.25,14.27,14.25,14.27,2
20170401|2017-02-20 00:00,20,14.25,14.26,14.2,14.23,200
20170401|2017-02-20 01:00,20,14.2,14.24,14.2,14.2,315
20170401|2017-02-20 01:30,20,14.2,14.27,14.2,14.25,340
20170401|2017-02-20 02:00,20,14.26,14.26,14.19,14.23,311
20170401|2017-02-20 02:30,20,14.25,14.25,14.24,14.24,3
20170401|2017-02-20 03:00,20,14.25,14.31,14.25,14.3,367
20170401|2017-02-20 03:30,20,14.32,14.33,14.3,14.33,342
20170401|2017-02-20 04:00,20,14.35,14.35,14.35,14.35,10
20170401|2017-02-20 04:30,20,14.33,14.34,14.3,14.33,8
20170401|2017-02-20 05:00,20,14.3,14.34,14.3,14.34,100
20170401|2017-02-20 05:30,20,14.34,14.35,14.3,14.3,28
20170401|2017-02-20 06:00,20,14.33,14.34,14.32,14.33,99
20170401|2017-02-20 06:30,20,14.33,14.33,14.31,14.31,29
20170401|2017-02-20 07:00,20,14.34,14.38,14.34,14.38,174
20170401|2017-02-20 07:30,20,14.4,14.4,14.36,14.37,22
20170401|2017-02-20 08:00,20,14.37,14.37,14.35,14.35,240
20170401|2017-02-20 08:30,20,14.35,14.36,14.35,14.36,70
20170401|2017-02-20 09:00,20,14.37,14.37,14.35,14.35,50
20170401|2017-02-20 09:30,20,14.36,14.36,14.36,14.36,1
20170401|2017-02-20 10:00,20,14.4,14.4,14.31,14.35,171
20170401|2017-02-20 17:00,21,14.3,14.34,14.3,14.34,10
20170401|2017-02-20 17:30,21,14.3,14.3,14.3,14.3,5
20170401|2017-02-20 18:00,21,14.33,14.33,14.33,14.33,3
20170401|2017-02-20 19:00,21,14.35,14.35,14.35,14.35,7
20170401|2017-02-20 19:30,21,14.3,14.35,14.3,14.35,6
20170401|2017-02-20 21:00,21,14.35,14.35,14.34,14.34,40
20170401|2017-02-20 21:30,21,14.3,14.34,14.3,14.34,5
20170401|2017-02-20 22:00,21,14.3,14.3,14.3,14.3,2
20170401|2017-02-20 23:00,21,14.3,14.35,14.3,14.3,57
20170401|2017-02-20 23:30,21,14.33,14.33,14.31,14.31,5
20170401|2017-02-21 00:00,21,14.32,14.32,14.3,14.3,14
20170401|2017-02-21 00:30,21,14.32,14.32,14.3,14.3,13
20170401|2017-02-21 01:30,21,14.32,14.35,14.32,14.35,11
20170401|2017-02-21 02:00,21,14.34,14.4,14.32,14.36,1173
20170401|2017-02-21 02:30,21,14.36,14.37,14.35,14.36,100
20170401|2017-02-21 03:00,21,14.35,14.4,14.32,14.35,655
20170401|2017-02-21 03:30,21,14.35,14.36,14.33,14.33,92
20170401|2017-02-21 04:00,21,14.34,14.34,14.32,14.32,61
20170401|2017-02-21 04:30,21,14.3,14.33,14.3,14.33,7
20170401|2017-02-21 05:00,21,14.33,14.35,14.3,14.34,217
20170401|2017-02-21 05:30,21,14.34,14.35,14.3,14.31,151
20170401|2017-02-21 06:00,21,14.3,14.35,14.3,14.3,147
20170401|2017-02-21 06:30,21,14.31,14.35,14.3,14.33,239
20170401|2017-02-21 07:00,21,14.33,14.35,14.33,14.33,67
20170401|2017-02-21 07:30,21,14.33,14.35,14.3,14.33,152
20170401|2017-02-21 08:00,21,14.33,14.35,14.28,14.3,1381
20170401|2017-02-21 08:30,21,14.29,14.35,14.24,14.34,4729
20170401|2017-02-21 09:00,21,14.31,14.35,14.25,14.33,4257
20170401|2017-02-21 09:30,21,14.33,14.37,14.2,14.29,5109
20170401|2017-02-21 10:00,21,14.29,14.44,14.25,14.43,4932
20170401|2017-02-21 10:30,21,14.41,14.48,14.35,14.42,3972
20170401|2017-02-21 11:00,21,14.42,14.42,14.35,14.4,2396
20170401|2017-02-21 11:30,21,14.37,14.45,14.35,14.42,3348
20170401|2017-02-21 12:00,21,14.43,14.5,14.4,14.45,1870
20170401|2017-02-21 12:30,21,14.46,14.6,14.45,14.54,1725
20170401|2017-02-21 13:00,21,14.53,14.55,14.35,14.38,4598
20170401|2017-02-21 13:30,21,14.38,14.45,14.35,14.45,2029
20170401|2017-02-21 14:00,21,14.4,14.55,14.4,14.48,2804
20170401|2017-02-21 14:30,21,14.45,14.55,14.45,14.51,6283
20170401|2017-02-21 15:00,21,14.5,14.6,14.45,14.5,5974
20170401|2017-02-21 15:30,22,14.55,14.6,14.55,14.57,417
20170401|2017-02-21 16:00,22,14.55,14.58,14.55,14.58,19
20170401|2017-02-21 16:30,22,14.55,14.58,14.54,14.58,37
20170401|2017-02-21 17:00,22,14.55,14.58,14.54,14.58,67
20170401|2017-02-21 17:30,22,14.57,14.57,14.54,14.54,63
20170401|2017-02-21 18:00,22,14.5,14.55,14.5,14.55,18
20170401|2017-02-21 18:30,22,14.5,14.52,14.5,14.52,4
20170401|2017-02-21 19:00,22,14.55,14.55,14.55,14.55,5
20170401|2017-02-21 20:00,22,14.5,14.5,14.5,14.5,1
20170401|2017-02-21 20:30,22,14.55,14.55,14.55,14.55,4
20170401|2017-02-21 21:30,22,14.53,14.53,14.53,14.53,1
20170401|2017-02-21 23:00,22,14.53,14.53,14.53,14.53,1
20170401|2017-02-21 23:30,22,14.53,14.53,14.5,14.5,12
20170401|2017-02-22 00:00,22,14.55,14.55,14.52,14.52,5
20170401|2017-02-22 01:00,22,14.55,14.55,14.52,14.52,25
20170401|2017-02-22 02:00,22,14.5,14.55,14.5,14.51,30
20170401|2017-02-22 02:30,22,14.51,14.55,14.5,14.5,9
20170401|2017-02-22 03:00,22,14.55,14.55,14.53,14.55,53
20170401|2017-02-22 03:30,22,14.52,14.55,14.5,14.53,59
20170401|2017-02-22 04:00,22,14.55,14.55,14.52,14.52,336
20170401|2017-02-22 04:30,22,14.52,14.65,14.52,14.62,264
20170401|2017-02-22 05:00,22,14.63,14.63,14.59,14.61,190
20170401|2017-02-22 05:30,22,14.6,14.67,14.57,14.67,501
20170401|2017-02-22 06:00,22,14.65,14.67,14.62,14.66,62
20170401|2017-02-22 06:30,22,14.65,14.66,14.6,14.66,70
20170401|2017-02-22 07:00,22,14.65,14.67,14.6,14.6,178
20170401|2017-02-22 07:30,22,14.6,14.63,14.55,14.55,399
20170401|2017-02-22 08:00,22,14.6,14.65,14.6,14.6,171
20170401|2017-02-22 08:30,22,14.63,14.85,14.62,14.8,7643
20170401|2017-02-22 09:00,22,14.78,14.8,14.68,14.75,5778
20170401|2017-02-22 09:30,22,14.7,14.8,14.65,14.76,6207
20170401|2017-02-22 10:00,22,14.77,14.9,14.72,14.83,6279
20170401|2017-02-22 10:30,22,14.84,14.9,14.8,14.88,3443
20170401|2017-02-22 11:00,22,14.85,14.9,14.8,14.8,2492
20170401|2017-02-22 11:30,22,14.8,14.85,14.75,14.76,2290
20170401|2017-02-22 12:00,22,14.75,14.8,14.7,14.72,2215
20170401|2017-02-22 12:30,22,14.72,14.75,14.55,14.57,4411
20170401|2017-02-22 13:00,22,14.56,14.75,14.56,14.6,5787
20170401|2017-02-22 13:30,22,14.61,14.78,14.55,14.75,3893
20170401|2017-02-22 14:00,22,14.78,14.8,14.6,14.63,2920
20170401|2017-02-22 14:30,22,14.64,14.7,14.6,14.64,4158
20170401|2017-02-22 15:00,22,14.65,14.7,14.6,14.64,3623
20170401|2017-02-22 15:30,23,14.64,14.71,14.6,14.65,1522
20170401|2017-02-22 16:00,23,14.65,14.65,14.65,14.65,3
20170401|2017-02-22 16:30,23,14.68,14.72,14.68,14.7,71
20170401|2017-02-22 17:00,23,14.7,14.73,14.68,14.73,147
20170401|2017-02-22 17:30,23,14.7,14.73,14.65,14.7,47
20170401|2017-02-22 18:00,23,14.7,14.71,14.7,14.7,36
20170401|2017-02-22 18:30,23,14.7,14.73,14.7,14.72,14
20170401|2017-02-22 19:00,23,14.72,14.75,14.7,14.72,6
20170401|2017-02-22 19:30,23,14.7,14.75,14.7,14.75,12
20170401|2017-02-22 20:00,23,14.72,14.75,14.72,14.75,5
20170401|2017-02-22 21:30,23,14.75,14.75,14.74,14.74,7
20170401|2017-02-22 22:00,23,14.75,14.75,14.74,14.75,5
20170401|2017-02-22 22:30,23,14.75,14.75,14.74,14.74,22
20170401|2017-02-22 23:00,23,14.74,14.75,14.74,14.75,7
20170401|2017-02-22 23:30,23,14.75,14.75,14.73,14.75,73
20170401|2017-02-23 00:00,23,14.75,14.76,14.73,14.75,43
20170401|2017-02-23 00:30,23,14.75,14.75,14.71,14.72,10
20170401|2017-02-23 02:00,23,14.72,14.75,14.69,14.7,122
20170401|2017-02-23 02:30,23,14.75,14.75,14.72,14.75,28
20170401|2017-02-23 03:00,23,14.72,14.72,14.67,14.67,32
20170401|2017-02-23 03:30,23,14.67,14.7,14.65,14.67,70
20170401|2017-02-23 04:00,23,14.7,14.7,14.65,14.67,22
20170401|2017-02-23 04:30,23,14.7,14.7,14.67,14.7,15
20170401|2017-02-23 05:00,23,14.7,14.7,14.67,14.7,21
20170401|2017-02-23 05:30,23,14.7,14.7,14.65,14.65,164
20170401|2017-02-23 06:00,23,14.7,14.73,14.68,14.73,223
20170401|2017-02-23 06:30,23,14.75,14.75,14.67,14.7,466
20170401|2017-02-23 07:00,23,14.69,14.72,14.65,14.7,255
20170401|2017-02-23 07:30,23,14.65,14.75,14.65,14.72,811
20170401|2017-02-23 08:00,23,14.7,14.75,14.7,14.75,1167
20170401|2017-02-23 08:30,23,14.7,14.93,14.67,14.83,7642
20170401|2017-02-23 09:00,23,14.82,14.97,14.77,14.93,6850
20170401|2017-02-23 09:30,23,14.93,15.05,14.87,15.03,5550
20170401|2017-02-23 10:00,23,15.01,15.23,14.95,15.05,10787
20170401|2017-02-23 10:30,23,15.05,15.09,14.95,15.06,6208
20170401|2017-02-23 11:00,23,15.09,15.15,14.95,14.99,4732
20170401|2017-02-23 11:30,23,14.99,15.1,14.95,15.08,1430
20170401|2017-02-23 12:00,23,15.09,15.15,15.02,15.09,2336
20170401|2017-02-23 12:30,23,15.09,15.09,15,15.03,2339
20170401|2017-02-23 13:00,23,15.04,15.09,14.97,15.03,1761
20170401|2017-02-23 13:30,23,15.04,15.15,15,15.05,5947
20170401|2017-02-23 14:00,23,15.1,15.19,15.05,15.18,4212
20170401|2017-02-23 14:30,23,15.15,15.28,15.15,15.19,7714
20170401|2017-02-23 15:00,23,15.15,15.25,15.1,15.23,7023
20170401|2017-02-23 15:30,24,15.25,15.3,15.2,15.25,929
20170401|2017-02-23 16:00,24,15.25,15.28,15.22,15.27,64
20170401|2017-02-23 16:30,24,15.24,15.24,15.23,15.23,8
20170401|2017-02-23 17:00,24,15.25,15.3,15.22,15.3,131
20170401|2017-02-23 17:30,24,15.3,15.3,15.28,15.3,26
20170401|2017-02-23 18:00,24,15.28,15.28,15.28,15.28,8
20170401|2017-02-23 18:30,24,15.26,15.29,15.25,15.29,84
20170401|2017-02-23 19:00,24,15.3,15.3,15.3,15.3,1
20170401|2017-02-23 19:30,24,15.29,15.3,15.25,15.3,41
20170401|2017-02-23 20:00,24,15.3,15.3,15.3,15.3,3
20170401|2017-02-23 21:30,24,15.3,15.35,15.29,15.35,144
20170401|2017-02-23 22:00,24,15.3,15.33,15.3,15.33,20
20170401|2017-02-23 23:00,24,15.33,15.35,15.33,15.34,50
20170401|2017-02-23 23:30,24,15.32,15.35,15.32,15.35,79
20170401|2017-02-24 00:00,24,15.35,15.35,15.35,15.35,2
20170401|2017-02-24 00:30,24,15.33,15.33,15.33,15.33,2
20170401|2017-02-24 01:00,24,15.35,15.35,15.33,15.35,104
20170401|2017-02-24 01:30,24,15.34,15.35,15.34,15.35,7
20170401|2017-02-24 02:00,24,15.34,15.35,15.34,15.34,13
20170401|2017-02-24 03:00,24,15.35,15.35,15.3,15.34,134
20170401|2017-02-24 03:30,24,15.34,15.35,15.32,15.32,56
20170401|2017-02-24 04:00,24,15.35,15.38,15.34,15.35,136
20170401|2017-02-24 04:30,24,15.37,15.45,15.37,15.4,303
20170401|2017-02-24 05:00,24,15.45,15.49,15.4,15.46,304
20170401|2017-02-24 05:30,24,15.45,15.55,15.45,15.55,404
20170401|2017-02-24 06:00,24,15.55,15.55,15.45,15.55,496
20170401|2017-02-24 06:30,24,15.5,15.6,15.5,15.57,259
20170401|2017-02-24 07:00,24,15.6,15.7,15.55,15.65,1317
20170401|2017-02-24 07:30,24,15.65,15.75,15.55,15.7,3232
20170401|2017-02-24 08:00,24,15.71,15.82,15.7,15.74,2119
20170401|2017-02-24 08:30,24,15.75,15.77,15.5,15.57,10327
20170401|2017-02-24 09:00,24,15.55,15.8,15.5,15.68,7234
20170401|2017-02-24 09:30,24,15.7,15.78,15.55,15.6,7856
20170401|2017-02-24 10:00,24,15.57,15.65,15.45,15.45,6846
20170401|2017-02-24 10:30,24,15.48,15.55,15.45,15.5,3162
20170401|2017-02-24 11:00,24,15.55,15.55,15.4,15.4,2543
20170401|2017-02-24 11:30,24,15.43,15.46,15.35,15.38,2732
20170401|2017-02-24 12:00,24,15.37,15.49,15.3,15.47,4127
20170401|2017-02-24 12:30,24,15.45,15.49,15.35,15.38,1626
20170401|2017-02-24 13:00,24,15.38,15.43,15.35,15.38,2378
20170401|2017-02-24 13:30,24,15.38,15.45,15.35,15.4,2320
20170401|2017-02-24 14:00,24,15.4,15.47,15.33,15.36,4018
20170401|2017-02-24 14:30,24,15.37,15.4,15.25,15.33,6744
20170401|2017-02-24 15:00,24,15.3,15.35,15.2,15.2,9642
20170401|2017-02-26 17:00,27,15.25,15.25,15.1,15.14,197
20170401|2017-02-26 17:30,27,15.14,15.15,15.14,15.15,80
20170401|2017-02-26 18:00,27,15.15,15.25,15.14,15.22,488
20170401|2017-02-26 18:30,27,15.22,15.25,15.17,15.24,112
20170401|2017-02-26 19:00,27,15.25,15.28,15.25,15.25,51
20170401|2017-02-26 19:30,27,15.24,15.24,15.22,15.22,4
20170401|2017-02-26 20:00,27,15.2,15.22,15.19,15.19,27
20170401|2017-02-26 20:30,27,15.2,15.2,15.2,15.2,5
20170401|2017-02-26 21:00,27,15.17,15.17,15.15,15.15,4
20170401|2017-02-26 21:30,27,15.2,15.2,15.2,15.2,4
20170401|2017-02-26 22:00,27,15.15,15.18,15.1,15.15,103
20170401|2017-02-26 22:30,27,15.15,15.15,15.15,15.15,11
20170401|2017-02-26 23:00,27,15.13,15.15,15.13,15.15,47
20170401|2017-02-26 23:30,27,15.13,15.2,15.13,15.19,108
20170401|2017-02-27 00:00,27,15.15,15.15,15.15,15.15,11
20170401|2017-02-27 00:30,27,15.2,15.2,15.17,15.17,20
20170401|2017-02-27 01:00,27,15.15,15.15,15.15,15.15,172
20170401|2017-02-27 01:30,27,15.1,15.14,15.1,15.14,213
20170401|2017-02-27 02:00,27,15.11,15.13,15.08,15.1,900
20170401|2017-02-27 02:30,27,15.1,15.1,15,15.05,369
20170401|2017-02-27 03:00,27,15.05,15.05,15,15.03,157
20170401|2017-02-27 03:30,27,15.05,15.1,15.03,15.1,132
20170401|2017-02-27 04:00,27,15.09,15.15,15.09,15.1,168
20170401|2017-02-27 04:30,27,15.15,15.15,15.12,15.12,18
20170401|2017-02-27 05:00,27,15.15,15.17,15.13,15.13,180
20170401|2017-02-27 05:30,27,15.12,15.12,15.12,15.12,2
20170401|2017-02-27 06:00,27,15.1,15.15,15.1,15.1,248
20170401|2017-02-27 06:30,27,15.14,15.2,15.1,15.19,341
20170401|2017-02-27 07:00,27,15.17,15.22,15.15,15.2,323
20170401|2017-02-27 07:30,27,15.16,15.2,15.15,15.17,312
20170401|2017-02-27 08:00,27,15.18,15.18,15.1,15.13,417
20170401|2017-02-27 08:30,27,15.13,15.26,15.05,15.08,4994
20170401|2017-02-27 09:00,27,15.08,15.15,14.95,14.98,3690
20170401|2017-02-27 09:30,27,15,15.03,14.9,15.02,5168
20170401|2017-02-27 10:00,27,15,15.05,14.95,14.97,1724
20170401|2017-02-27 10:30,27,14.99,15.1,14.95,15.05,2544
20170401|2017-02-27 11:00,27,15.1,15.1,14.95,14.97,1806
20170401|2017-02-27 11:30,27,14.98,15,14.9,14.97,1808
20170401|2017-02-27 12:00,27,14.97,15,14.9,14.96,1569
20170401|2017-02-27 12:30,27,14.95,14.97,14.9,14.92,1238
20170401|2017-02-27 13:00,27,14.9,14.95,14.9,14.93,897
20170401|2017-02-27 13:30,27,14.93,15.08,14.9,15.08,2988
20170401|2017-02-27 14:00,27,15.07,15.15,15.06,15.08,3368
20170401|2017-02-27 14:30,27,15.08,15.2,15.05,15.12,4537
20170401|2017-02-27 15:00,27,15.12,15.2,15.08,15.1,7218
20170401|2017-02-27 15:30,28,15.1,15.16,15.05,15.15,610
20170401|2017-02-27 16:00,28,15.15,15.17,15.13,15.13,86
20170401|2017-02-27 16:30,28,15.15,15.15,15.13,15.13,27
20170401|2017-02-27 17:00,28,15.15,15.15,15.1,15.1,36
20170401|2017-02-27 17:30,28,15.13,15.13,15.1,15.13,13
20170401|2017-02-27 18:00,28,15.13,15.13,15.13,15.13,8
20170401|2017-02-27 18:30,28,15.13,15.13,15.13,15.13,10
20170401|2017-02-27 19:00,28,15.11,15.12,15.08,15.1,102
20170401|2017-02-27 19:30,28,15.1,15.1,15.1,15.1,57
20170401|2017-02-27 20:00,28,15.1,15.1,15.1,15.1,10
20170401|2017-02-27 20:30,28,15.12,15.12,15.12,15.12,6
20170401|2017-02-27 21:30,28,15.12,15.12,15.1,15.1,4
20170401|2017-02-27 22:00,28,15.1,15.12,15.09,15.1,139
20170401|2017-02-27 22:30,28,15.1,15.1,15.08,15.08,31
20170401|2017-02-27 23:00,28,15.05,15.08,15.05,15.05,6
20170401|2017-02-27 23:30,28,15.05,15.1,15.05,15.1,53
20170401|2017-02-28 00:00,28,15.05,15.1,15.05,15.1,42
20170401|2017-02-28 00:30,28,15.1,15.1,15.1,15.1,30
20170401|2017-02-28 01:00,28,15.12,15.15,15.1,15.14,56
20170401|2017-02-28 02:00,28,15.15,15.19,15.13,15.13,171
20170401|2017-02-28 02:30,28,15.15,15.18,15.13,15.13,289
20170401|2017-02-28 03:00,28,15.14,15.2,15.13,15.19,139
20170401|2017-02-28 03:30,28,15.16,15.2,15.13,15.14,135
20170401|2017-02-28 04:00,28,15.14,15.15,15.11,15.11,44
20170401|2017-02-28 04:30,28,15.1,15.12,15.1,15.12,8
20170401|2017-02-28 05:00,28,15.15,15.15,15.12,15.12,19
20170401|2017-02-28 05:30,28,15.1,15.12,15.08,15.08,290
20170401|2017-02-28 06:00,28,15.1,15.15,15.07,15.08,203
20170401|2017-02-28 06:30,28,15.09,15.15,15.08,15.13,436
20170401|2017-02-28 07:00,28,15.13,15.14,15.12,15.12,42
20170401|2017-02-28 07:30,28,15.1,15.17,15.1,15.13,499
20170401|2017-02-28 08:00,28,15.13,15.15,15.1,15.15,525
20170401|2017-02-28 08:30,28,15.13,15.25,15.07,15.24,5207
20170401|2017-02-28 09:00,28,15.23,15.3,15.02,15.17,7778
20170401|2017-02-28 09:30,28,15.18,15.2,15.1,15.2,5219
20170401|2017-02-28 10:00,28,15.16,15.2,15.15,15.17,1148
20170401|2017-02-28 10:30,28,15.19,15.3,15.16,15.24,2621
20170401|2017-02-28 11:00,28,15.23,15.5,15.22,15.47,5990
20170401|2017-02-28 11:30,28,15.5,15.5,15.34,15.4,1952
20170401|2017-02-28 12:00,28,15.39,15.4,15.3,15.38,1638
20170401|2017-02-28 12:30,28,15.4,15.4,15.25,15.27,1464
20170401|2017-02-28 13:00,28,15.25,15.4,15.22,15.31,2563
20170401|2017-02-28 13:30,28,15.32,15.35,15.22,15.26,2278
20170401|2017-02-28 14:00,28,15.25,15.4,15.22,15.37,4068
20170401|2017-02-28 14:30,28,15.37,15.45,15.3,15.35,8645
20170401|2017-02-28 15:00,28,15.35,15.45,15.3,15.32,6638
20170401|2017-02-28 15:30,1,15.35,15.38,15.3,15.3,694
20170401|2017-02-28 16:00,1,15.33,15.34,15.3,15.31,136
20170401|2017-02-28 16:30,1,15.3,15.31,15.3,15.31,7
20170401|2017-02-28 17:00,1,15.3,15.34,15.3,15.34,16
20170401|2017-02-28 17:30,1,15.34,15.35,15.34,15.35,5
20170401|2017-02-28 18:00,1,15.34,15.34,15.28,15.28,232
20170401|2017-02-28 18:30,1,15.3,15.3,15.26,15.26,49
20170401|2017-02-28 19:00,1,15.29,15.3,15.15,15.15,334
20170401|2017-02-28 19:30,1,15.2,15.25,15.17,15.18,177
20170401|2017-02-28 20:00,1,15.2,15.25,15.15,15.19,104
20170401|2017-02-28 20:30,1,15.16,15.25,15.16,15.25,41
20170401|2017-02-28 21:00,1,15.2,15.23,15.17,15.18,142
20170401|2017-02-28 21:30,1,15.19,15.22,15.1,15.1,146
20170401|2017-02-28 22:00,1,15.12,15.13,15.1,15.1,90
20170401|2017-02-28 22:30,1,15.15,15.15,15.1,15.1,12
20170401|2017-02-28 23:00,1,15.12,15.13,15.1,15.1,129
20170401|2017-02-28 23:30,1,15.06,15.1,15.05,15.06,63
20170401|2017-03-01 00:00,1,15.05,15.06,15.01,15.05,121
20170401|2017-03-01 00:30,1,15.05,15.05,15.05,15.05,21
20170401|2017-03-01 01:00,1,15.06,15.1,15.03,15.05,88
20170401|2017-03-01 01:30,1,15.05,15.05,15,15.03,69
20170401|2017-03-01 02:00,1,15,15.08,14.95,14.97,444
20170401|2017-03-01 02:30,1,14.97,15,14.95,14.96,193
20170401|2017-03-01 03:00,1,14.95,15,14.9,14.93,287
20170401|2017-03-01 03:30,1,14.9,14.93,14.85,14.89,441
20170401|2017-03-01 04:00,1,14.89,14.91,14.87,14.9,108
20170401|2017-03-01 04:30,1,14.89,14.9,14.82,14.86,424
20170401|2017-03-01 05:00,1,14.88,14.9,14.85,14.9,221
20170401|2017-03-01 05:30,1,14.9,14.9,14.85,14.89,155
20170401|2017-03-01 06:00,1,14.89,14.95,14.88,14.95,150
20170401|2017-03-01 06:30,1,14.93,14.95,14.9,14.91,409
20170401|2017-03-01 07:00,1,14.91,14.94,14.8,14.85,921
20170401|2017-03-01 07:30,1,14.85,14.9,14.8,14.87,780
20170401|2017-03-01 08:00,1,14.88,14.9,14.8,14.83,1449
20170401|2017-03-01 08:30,1,14.84,14.95,14.8,14.9,6622
20170401|2017-03-01 09:00,1,14.87,15,14.85,14.95,4861
20170401|2017-03-01 09:30,1,14.97,15.1,14.9,14.9,5315
20170401|2017-03-01 10:00,1,14.93,15,14.85,14.95,3787
20170401|2017-03-01 10:30,1,14.9,14.95,14.85,14.87,2360
20170401|2017-03-01 11:00,1,14.88,14.95,14.8,14.91,4678
20170401|2017-03-01 11:30,1,14.91,14.95,14.9,14.93,1457
20170401|2017-03-01 12:00,1,14.93,14.95,14.85,14.87,2091
20170401|2017-03-01 12:30,1,14.87,14.9,14.8,14.87,1571
20170401|2017-03-01 13:00,1,14.87,14.9,14.78,14.85,2947
20170401|2017-03-01 13:30,1,14.85,14.9,14.8,14.87,2242
20170401|2017-03-01 14:00,1,14.9,14.95,14.85,14.95,4134
20170401|2017-03-01 14:30,1,14.95,15.13,14.9,15.13,7663
20170401|2017-03-01 15:00,1,15.13,15.15,15.05,15.07,7437
20170401|2017-03-01 15:30,2,15.08,15.1,15.04,15.05,742
20170401|2017-03-01 16:00,2,15.06,15.07,15.05,15.05,40
20170401|2017-03-01 16:30,2,15.06,15.07,15.04,15.04,21
20170401|2017-03-01 17:00,2,15.05,15.05,15.04,15.04,10
20170401|2017-03-01 17:30,2,15.05,15.13,15.05,15.07,433
20170401|2017-03-01 18:00,2,15.05,15.1,15.05,15.1,36
20170401|2017-03-01 18:30,2,15.05,15.1,15.05,15.08,15
20170401|2017-03-01 19:00,2,15.05,15.1,15.05,15.1,4
20170401|2017-03-01 19:30,2,15.09,15.09,15.08,15.08,3
20170401|2017-03-01 20:00,2,15.09,15.09,15.08,15.08,3
20170401|2017-03-01 20:30,2,15.09,15.1,15.08,15.1,14
20170401|2017-03-01 21:00,2,15.1,15.13,15.1,15.13,76
20170401|2017-03-01 21:30,2,15.11,15.15,15.11,15.15,4
20170401|2017-03-01 22:30,2,15.1,15.1,15.1,15.1,94
20170401|2017-03-01 23:00,2,15.1,15.1,15.08,15.09,13
20170401|2017-03-01 23:30,2,15.09,15.09,15.08,15.08,42
20170401|2017-03-02 00:00,2,15.09,15.1,15.05,15.08,53
20170401|2017-03-02 01:00,2,15.09,15.1,15.08,15.09,33
20170401|2017-03-02 01:30,2,15.1,15.1,15.07,15.09,10
20170401|2017-03-02 02:00,2,15.09,15.1,15.05,15.07,11
20170401|2017-03-02 02:30,2,15.07,15.1,15.05,15.07,116
20170401|2017-03-02 03:00,2,15.08,15.1,15.07,15.09,5
20170401|2017-03-02 03:30,2,15.07,15.1,15.05,15.09,76
20170401|2017-03-02 04:00,2,15.09,15.15,15.08,15.1,276
20170401|2017-03-02 04:30,2,15.08,15.13,15.07,15.1,43
20170401|2017-03-02 05:00,2,15.11,15.13,15.11,15.13,24
20170401|2017-03-02 05:30,2,15.13,15.13,15.13,15.13,30
20170401|2017-03-02 06:00,2,15.13,15.13,15.1,15.12,42
20170401|2017-03-02 06:30,2,15.1,15.12,15.07,15.08,46
20170401|2017-03-02 07:00,2,15.08,15.1,15.05,15.05,164
20170401|2017-03-02 07:30,2,15.07,15.08,15.03,15.05,271
20170401|2017-03-02 08:00,2,15.05,15.15,15.05,15.1,709
20170401|2017-03-02 08:30,2,15.08,15.2,14.98,15,7036
20170401|2017-03-02 09:00,2,15,15.1,14.94,14.98,4822
20170401|2017-03-02 09:30,2,14.98,15.1,14.95,15.07,3330
20170401|2017-03-02 10:00,2,15.08,15.15,15.05,15.09,2820
20170401|2017-03-02 10:30,2,15.05,15.2,15.05,15.05,2356
20170401|2017-03-02 11:00,2,15.08,15.15,15.03,15.11,2211
20170401|2017-03-02 11:30,2,15.13,15.15,15.05,15.09,1826
20170401|2017-03-02 12:00,2,15.08,15.18,15.05,15.11,1668
20170401|2017-03-02 12:30,2,15.11,15.14,15.05,15.08,1603
20170401|2017-03-02 13:00,2,15.08,15.13,14.95,14.99,4341
20170401|2017-03-02 13:30,2,14.98,15,14.85,14.9,3929
20170401|2017-03-02 14:00,2,14.93,15.08,14.9,15.02,3904
20170401|2017-03-02 14:30,2,15,15.2,15,15.11,10478
20170401|2017-03-02 15:00,2,15.1,15.2,15.02,15.03,6813
20170401|2017-03-02 15:30,3,15.05,15.08,15,15,958
20170401|2017-03-02 16:00,3,15.03,15.05,15.03,15.03,39
20170401|2017-03-02 16:30,3,15.03,15.05,15.02,15.03,49
20170401|2017-03-02 17:00,3,15.03,15.1,15,15.1,200
20170401|2017-03-02 17:30,3,15.04,15.05,15.03,15.05,72
20170401|2017-03-02 18:00,3,15.05,15.1,15.03,15.05,195
20170401|2017-03-02 18:30,3,15.05,15.07,15.05,15.07,96
20170401|2017-03-02 19:00,3,15.05,15.06,15.05,15.05,9
20170401|2017-03-02 19:30,3,15.05,15.06,15.05,15.06,5
20170401|2017-03-02 20:30,3,15.07,15.08,15.07,15.08,2
20170401|2017-03-02 21:00,3,15.07,15.07,15.07,15.07,1
20170401|2017-03-02 21:30,3,15.1,15.11,15.1,15.11,85
20170401|2017-03-02 22:00,3,15.11,15.15,15.1,15.11,183
20170401|2017-03-02 22:30,3,15.11,15.15,15.1,15.11,15
20170401|2017-03-02 23:00,3,15.12,15.14,15.11,15.13,12
20170401|2017-03-02 23:30,3,15.13,15.16,15.13,15.15,174
20170401|2017-03-03 00:00,3,15.15,15.15,15.14,15.15,29
20170401|2017-03-03 00:30,3,15.15,15.16,15.15,15.16,19
20170401|2017-03-03 01:00,3,15.15,15.15,15.15,15.15,114
20170401|2017-03-03 01:30,3,15.15,15.17,15.12,15.12,22
20170401|2017-03-03 02:00,3,15.12,15.15,15.12,15.15,4
20170401|2017-03-03 02:30,3,15.14,15.15,15.14,15.15,47
20170401|2017-03-03 03:00,3,15.15,15.16,15.1,15.1,105
20170401|2017-03-03 03:30,3,15.12,15.14,15.1,15.13,18
20170401|2017-03-03 04:00,3,15.13,15.13,15.13,15.13,32
20170401|2017-03-03 04:30,3,15.1,15.14,15,15.02,444
20170401|2017-03-03 05:00,3,15.02,15.05,14.95,14.96,592
20170401|2017-03-03 05:30,3,14.95,14.95,14.85,14.92,1531
20170401|2017-03-03 06:00,3,14.92,14.95,14.9,14.92,64
20170401|2017-03-03 06:30,3,14.9,14.95,14.9,14.92,108
20170401|2017-03-03 07:00,3,14.95,14.95,14.92,14.93,47
20170401|2017-03-03 07:30,3,14.9,14.94,14.85,14.89,1163
20170401|2017-03-03 08:00,3,14.89,14.91,14.87,14.89,486
20170401|2017-03-03 08:30,3,14.88,14.89,14.73,14.84,5825
20170401|2017-03-03 09:00,3,14.83,14.89,14.75,14.82,5794
20170401|2017-03-03 09:30,3,14.85,14.9,14.75,14.82,3750
20170401|2017-03-03 10:00,3,14.82,14.87,14.75,14.75,3028
20170401|2017-03-03 10:30,3,14.75,14.8,14.7,14.72,2339
20170401|2017-03-03 11:00,3,14.7,14.8,14.7,14.73,1664
20170401|2017-03-03 11:30,3,14.74,14.8,14.7,14.75,2725
20170401|2017-03-03 12:00,3,14.75,14.8,14.65,14.7,2555
20170401|2017-03-03 12:30,3,14.75,14.77,14.65,14.68,1686
20170401|2017-03-03 13:00,3,14.65,14.72,14.6,14.65,2815
20170401|2017-03-03 13:30,3,14.67,14.73,14.63,14.7,2621
20170401|2017-03-03 14:00,3,14.7,14.78,14.65,14.7,3886
20170401|2017-03-03 14:30,3,14.67,14.75,14.65,14.65,5662
20170401|2017-03-03 15:00,3,14.65,14.7,14.52,14.58,8473
20170401|2017-03-05 17:00,6,14.55,14.68,14.54,14.65,222
20170401|2017-03-05 17:30,6,14.65,14.74,14.65,14.73,229
20170401|2017-03-05 18:00,6,14.73,14.73,14.7,14.7,10
20170401|2017-03-05 18:30,6,14.75,14.75,14.69,14.7,86
20170401|2017-03-05 19:00,6,14.69,14.7,14.65,14.7,19
20170401|2017-03-05 19:30,6,14.7,14.7,14.67,14.68,158
20170401|2017-03-05 20:00,6,14.7,14.73,14.7,14.7,36
20170401|2017-03-05 20:30,6,14.7,14.7,14.7,14.7,32
20170401|2017-03-05 21:00,6,14.69,14.72,14.69,14.7,39
20170401|2017-03-05 21:30,6,14.73,14.73,14.73,14.73,5
20170401|2017-03-05 22:00,6,14.73,14.75,14.73,14.75,4
20170401|2017-03-05 22:30,6,14.73,14.73,14.73,14.73,4
20170401|2017-03-05 23:30,6,14.74,14.8,14.72,14.79,293
20170401|2017-03-06 00:00,6,14.75,14.78,14.75,14.75,50
20170401|2017-03-06 00:30,6,14.75,14.76,14.73,14.75,35
20170401|2017-03-06 01:00,6,14.74,14.77,14.74,14.76,47
20170401|2017-03-06 01:30,6,14.75,14.77,14.7,14.73,231
20170401|2017-03-06 02:00,6,14.75,14.8,14.75,14.8,31
20170401|2017-03-06 02:30,6,14.8,14.8,14.7,14.75,321
20170401|2017-03-06 03:00,6,14.71,14.75,14.67,14.67,137
20170401|2017-03-06 03:30,6,14.65,14.7,14.55,14.55,381
20170401|2017-03-06 04:00,6,14.57,14.6,14.55,14.57,41
20170401|2017-03-06 04:30,6,14.56,14.57,14.55,14.56,108
20170401|2017-03-06 05:00,6,14.56,14.57,14.55,14.56,75
20170401|2017-03-06 05:30,6,14.56,14.58,14.5,14.58,202
20170401|2017-03-06 06:00,6,14.55,14.58,14.55,14.57,37
20170401|2017-03-06 06:30,6,14.55,14.6,14.55,14.55,95
20170401|2017-03-06 07:00,6,14.58,14.63,14.55,14.61,437
20170401|2017-03-06 07:30,6,14.61,14.65,14.55,14.61,357
20170401|2017-03-06 08:00,6,14.61,14.65,14.55,14.6,792
20170401|2017-03-06 08:30,6,14.63,14.66,14.5,14.54,6316
20170401|2017-03-06 09:00,6,14.55,14.57,14.45,14.53,4574
20170401|2017-03-06 09:30,6,14.55,14.63,14.5,14.56,3222
20170401|2017-03-06 10:00,6,14.56,14.65,14.55,14.63,1547
20170401|2017-03-06 10:30,6,14.65,14.7,14.55,14.59,3773
20170401|2017-03-06 11:00,6,14.59,14.6,14.45,14.45,2248
20170401|2017-03-06 11:30,6,14.48,14.51,14.45,14.47,1436
20170401|2017-03-06 12:00,6,14.45,14.5,14.4,14.42,1932
20170401|2017-03-06 12:30,6,14.42,14.46,14.4,14.44,1096
20170401|2017-03-06 13:00,6,14.4,14.45,14.4,14.44,1133
20170401|2017-03-06 13:30,6,14.4,14.45,14.35,14.39,2546
20170401|2017-03-06 14:00,6,14.39,14.45,14.35,14.39,2776
20170401|2017-03-06 14:30,6,14.35,14.45,14.35,14.4,5930
20170401|2017-03-06 15:00,6,14.43,14.45,14.35,14.4,5571
20170401|2017-03-06 15:30,7,14.45,14.48,14.4,14.45,1167
20170401|2017-03-06 16:00,7,14.45,14.45,14.4,14.45,43
20170401|2017-03-06 16:30,7,14.45,14.48,14.45,14.48,5
20170401|2017-03-06 17:00,7,14.45,14.47,14.45,14.45,13
20170401|2017-03-06 17:30,7,14.45,14.5,14.45,14.5,154
20170401|2017-03-06 18:00,7,14.5,14.5,14.45,14.48,76
20170401|2017-03-06 18:30,7,14.5,14.5,14.45,14.5,50
20170401|2017-03-06 19:00,7,14.5,14.5,14.48,14.48,18
20170401|2017-03-06 19:30,7,14.48,14.5,14.45,14.45,47
20170401|2017-03-06 20:00,7,14.5,14.5,14.48,14.48,12
20170401|2017-03-06 21:00,7,14.49,14.5,14.48,14.5,34
20170401|2017-03-06 21:30,7,14.5,14.5,14.49,14.49,14
20170401|2017-03-06 22:00,7,14.5,14.5,14.49,14.5,5
20170401|2017-03-06 22:30,7,14.5,14.5,14.45,14.48,39
20170401|2017-03-06 23:00,7,14.46,14.46,14.45,14.46,99
20170401|2017-03-06 23:30,7,14.46,14.5,14.46,14.48,18
20170401|2017-03-07 00:00,7,14.45,14.5,14.45,14.45,59
20170401|2017-03-07 00:30,7,14.45,14.45,14.43,14.43,42
20170401|2017-03-07 01:00,7,14.45,14.5,14.45,14.5,20
20170401|2017-03-07 01:30,7,14.5,14.5,14.5,14.5,1
20170401|2017-03-07 02:00,7,14.45,14.47,14.45,14.47,26
20170401|2017-03-07 02:30,7,14.48,14.5,14.45,14.48,115
20170401|2017-03-07 03:00,7,14.45,14.46,14.4,14.4,108
20170401|2017-03-07 03:30,7,14.45,14.48,14.45,14.48,212
20170401|2017-03-07 04:00,7,14.45,14.45,14.43,14.43,84
20170401|2017-03-07 04:30,7,14.45,14.45,14.45,14.45,35
20170401|2017-03-07 05:00,7,14.45,14.45,14.43,14.45,51
20170401|2017-03-07 05:30,7,14.4,14.44,14.4,14.43,146
20170401|2017-03-07 06:00,7,14.43,14.43,14.43,14.43,4
20170401|2017-03-07 06:30,7,14.43,14.45,14.4,14.44,73
20170401|2017-03-07 07:00,7,14.45,14.5,14.4,14.45,245
20170401|2017-03-07 07:30,7,14.45,14.45,14.4,14.43,237
20170401|2017-03-07 08:00,7,14.42,14.45,14.35,14.38,719
20170401|2017-03-07 08:30,7,14.38,14.55,14.35,14.45,6211
20170401|2017-03-07 09:00,7,14.49,14.5,14.3,14.35,4161
20170401|2017-03-07 09:30,7,14.33,14.35,14.25,14.3,5281
20170401|2017-03-07 10:00,7,14.3,14.4,14.3,14.38,3825
20170401|2017-03-07 10:30,7,14.38,14.45,14.35,14.35,2748
20170401|2017-03-07 11:00,7,14.35,14.43,14.35,14.35,1699
20170401|2017-03-07 11:30,7,14.35,14.38,14.25,14.27,3667
20170401|2017-03-07 12:00,7,14.25,14.33,14.25,14.25,2675
20170401|2017-03-07 12:30,7,14.27,14.35,14.25,14.27,4529
20170401|2017-03-07 13:00,7,14.27,14.3,14.2,14.28,3694
20170401|2017-03-07 13:30,7,14.27,14.35,14.2,14.26,5035
20170401|2017-03-07 14:00,7,14.3,14.35,14.25,14.31,2610
20170401|2017-03-07 14:30,7,14.31,14.48,14.3,14.4,8396
20170401|2017-03-07 15:00,7,14.45,14.5,14.4,14.45,5554
20170401|2017-03-07 15:30,8,14.45,14.5,14.45,14.45,714
20170401|2017-03-07 16:00,8,14.45,14.5,14.45,14.47,207
20170401|2017-03-07 16:30,8,14.5,14.53,14.49,14.52,280
20170401|2017-03-07 17:00,8,14.5,14.53,14.5,14.52,77
20170401|2017-03-07 17:30,8,14.5,14.5,14.45,14.5,7
20170401|2017-03-07 18:00,8,14.5,14.55,14.49,14.53,224
20170401|2017-03-07 18:30,8,14.53,14.53,14.5,14.53,30
20170401|2017-03-07 19:00,8,14.55,14.7,14.55,14.69,555
20170401|2017-03-07 19:30,8,14.7,14.7,14.63,14.63,120
20170401|2017-03-07 20:00,8,14.63,14.65,14.62,14.63,41
20170401|2017-03-07 20:30,8,14.6,14.65,14.6,14.63,21
20170401|2017-03-07 21:00,8,14.64,14.64,14.59,14.59,22
20170401|2017-03-07 21:30,8,14.6,14.6,14.58,14.6,49
20170401|2017-03-07 22:00,8,14.64,14.65,14.64,14.65,6
20170401|2017-03-07 23:00,8,14.6,14.6,14.6,14.6,3
20170401|2017-03-07 23:30,8,14.65,14.65,14.62,14.62,9
20170401|2017-03-08 00:00,8,14.6,14.6,14.6,14.6,63
20170401|2017-03-08 00:30,8,14.6,14.6,14.6,14.6,3
20170401|2017-03-08 01:00,8,14.6,14.6,14.6,14.6,2
20170401|2017-03-08 01:30,8,14.6,14.6,14.56,14.6,26
20170401|2017-03-08 02:00,8,14.55,14.55,14.5,14.55,92
20170401|2017-03-08 02:30,8,14.54,14.54,14.52,14.53,14
20170401|2017-03-08 03:00,8,14.55,14.58,14.5,14.5,235
20170401|2017-03-08 03:30,8,14.52,14.52,14.4,14.47,682
20170401|2017-03-08 04:00,8,14.45,14.45,14.4,14.43,118
20170401|2017-03-08 04:30,8,14.43,14.45,14.42,14.44,55
20170401|2017-03-08 05:00,8,14.45,14.45,14.4,14.45,88
20170401|2017-03-08 05:30,8,14.45,14.45,14.42,14.42,67
20170401|2017-03-08 06:00,8,14.45,14.45,14.4,14.42,18
20170401|2017-03-08 06:30,8,14.43,14.43,14.35,14.35,779
20170401|2017-03-08 07:00,8,14.37,14.4,14.35,14.35,98
20170401|2017-03-08 07:30,8,14.37,14.4,14.35,14.37,246
20170401|2017-03-08 08:00,8,14.37,14.37,14.25,14.29,1216
20170401|2017-03-08 08:30,8,14.25,14.35,14.25,14.3,4457
20170401|2017-03-08 09:00,8,14.29,14.35,14.2,14.2,3319
20170401|2017-03-08 09:30,8,14.2,14.25,14.15,14.18,3769
20170401|2017-03-08 10:00,8,14.19,14.25,14.15,14.25,4313
20170401|2017-03-08 10:30,8,14.2,14.32,14.2,14.27,2218
20170401|2017-03-08 11:00,8,14.27,14.27,14.2,14.2,1230
20170401|2017-03-08 11:30,8,14.2,14.27,14.2,14.24,1805
20170401|2017-03-08 12:00,8,14.24,14.25,14.2,14.22,700
20170401|2017-03-08 12:30,8,14.22,14.25,14.2,14.2,1168
20170401|2017-03-08 13:00,8,14.2,14.4,14.2,14.38,5289
20170401|2017-03-08 13:30,8,14.4,14.44,14.25,14.27,4935
20170401|2017-03-08 14:00,8,14.25,14.4,14.25,14.38,4671
20170401|2017-03-08 14:30,8,14.4,14.57,14.37,14.5,7535
20170401|2017-03-08 15:00,8,14.5,14.53,14.43,14.45,5861
20170401|2017-03-08 15:30,9,14.45,14.49,14.4,14.45,587
20170401|2017-03-08 16:00,9,14.45,14.45,14.45,14.45,9
20170401|2017-03-08 16:30,9,14.46,14.46,14.45,14.45,195
20170401|2017-03-08 17:00,9,14.45,14.46,14.43,14.45,154
20170401|2017-03-08 17:30,9,14.45,14.47,14.45,14.47,12
20170401|2017-03-08 18:00,9,14.47,14.5,14.45,14.45,37
20170401|2017-03-08 18:30,9,14.45,14.47,14.45,14.47,37
20170401|2017-03-08 19:00,9,14.45,14.47,14.45,14.46,36
20170401|2017-03-08 19:30,9,14.45,14.46,14.45,14.45,50
20170401|2017-03-08 20:00,9,14.5,14.5,14.49,14.49,10
20170401|2017-03-08 20:30,9,14.48,14.48,14.46,14.46,4
20170401|2017-03-08 21:00,9,14.45,14.45,14.45,14.45,1
20170401|2017-03-08 21:30,9,14.45,14.46,14.45,14.45,5
20170401|2017-03-08 22:00,9,14.48,14.49,14.45,14.45,52
20170401|2017-03-08 22:30,9,14.48,14.48,14.48,14.48,1
20170401|2017-03-08 23:00,9,14.5,14.5,14.5,14.5,1
20170401|2017-03-08 23:30,9,14.5,14.5,14.5,14.5,5
20170401|2017-03-09 00:00,9,14.48,14.48,14.48,14.48,1
20170401|2017-03-09 00:30,9,14.5,14.5,14.48,14.48,42
20170401|2017-03-09 01:00,9,14.45,14.51,14.45,14.5,136
20170401|2017-03-09 01:30,9,14.5,14.51,14.49,14.49,42
20170401|2017-03-09 02:00,9,14.48,14.55,14.47,14.5,299
20170401|2017-03-09 02:30,9,14.5,14.5,14.42,14.42,637
20170401|2017-03-09 03:00,9,14.45,14.46,14.44,14.45,82
20170401|2017-03-09 03:30,9,14.44,14.48,14.44,14.45,174
20170401|2017-03-09 04:00,9,14.49,14.49,14.46,14.47,14
20170401|2017-03-09 04:30,9,14.5,14.55,14.5,14.52,508
20170401|2017-03-09 05:00,9,14.55,14.58,14.52,14.56,561
20170401|2017-03-09 05:30,9,14.56,14.57,14.53,14.53,110
20170401|2017-03-09 06:00,9,14.55,14.6,14.55,14.57,144
20170401|2017-03-09 06:30,9,14.57,14.6,14.55,14.56,169
20170401|2017-03-09 07:00,9,14.57,14.57,14.5,14.52,66
20170401|2017-03-09 07:30,9,14.52,14.52,14.42,14.45,604
20170401|2017-03-09 08:00,9,14.45,14.48,14.4,14.42,258
20170401|2017-03-09 08:30,9,14.45,14.5,14.37,14.47,5630
20170401|2017-03-09 09:00,9,14.47,14.5,14.3,14.33,3078
20170401|2017-03-09 09:30,9,14.3,14.38,14.25,14.29,4421
20170401|2017-03-09 10:00,9,14.25,14.35,14.25,14.35,2267
20170401|2017-03-09 10:30,9,14.33,14.4,14.3,14.35,2076
20170401|2017-03-09 11:00,9,14.39,14.45,14.35,14.42,1571
20170401|2017-03-09 11:30,9,14.43,14.45,14.3,14.34,2027
20170401|2017-03-09 12:00,9,14.34,14.35,14.3,14.3,1078
20170401|2017-03-09 12:30,9,14.32,14.45,14.3,14.39,3493
20170401|2017-03-09 13:00,9,14.4,14.65,14.38,14.51,6931
20170401|2017-03-09 13:30,9,14.51,14.6,14.47,14.52,4399
20170401|2017-03-09 14:00,9,14.55,14.55,14.4,14.43,3996
20170401|2017-03-09 14:30,9,14.45,14.45,14.3,14.38,9546
20170401|2017-03-09 15:00,9,14.39,14.5,14.35,14.45,6462
20170401|2017-03-09 15:30,10,14.44,14.44,14.4,14.4,607
20170401|2017-03-09 16:00,10,14.45,14.45,14.4,14.42,69
20170401|2017-03-09 16:30,10,14.42,14.42,14.37,14.38,26
20170401|2017-03-09 17:00,10,14.4,14.42,14.4,14.4,28
20170401|2017-03-09 17:30,10,14.4,14.4,14.35,14.35,174
20170401|2017-03-09 18:00,10,14.38,14.38,14.35,14.35,61
20170401|2017-03-09 18:30,10,14.4,14.4,14.35,14.35,20
20170401|2017-03-09 19:00,10,14.35,14.4,14.35,14.4,188
20170401|2017-03-09 19:30,10,14.38,14.4,14.35,14.4,45
20170401|2017-03-09 20:00,10,14.35,14.4,14.35,14.4,225
20170401|2017-03-09 20:30,10,14.38,14.4,14.38,14.38,22
20170401|2017-03-09 21:00,10,14.38,14.38,14.38,14.38,1
20170401|2017-03-09 21:30,10,14.35,14.38,14.35,14.38,38
20170401|2017-03-09 22:00,10,14.38,14.38,14.38,14.38,1
20170401|2017-03-09 22:30,10,14.38,14.38,14.36,14.36,2
20170401|2017-03-09 23:00,10,14.39,14.39,14.38,14.38,2
20170401|2017-03-09 23:30,10,14.38,14.39,14.38,14.39,3
20170401|2017-03-10 00:00,10,14.35,14.35,14.35,14.35,75
20170401|2017-03-10 00:30,10,14.35,14.35,14.35,14.35,20
20170401|2017-03-10 01:00,10,14.37,14.4,14.35,14.35,8
20170401|2017-03-10 01:30,10,14.36,14.36,14.36,14.36,3
20170401|2017-03-10 02:00,10,14.38,14.4,14.35,14.35,86
20170401|2017-03-10 02:30,10,14.35,14.37,14.35,14.37,88
20170401|2017-03-10 03:00,10,14.35,14.4,14.3,14.4,333
20170401|2017-03-10 03:30,10,14.37,14.39,14.35,14.35,206
20170401|2017-03-10 04:00,10,14.35,14.37,14.35,14.35,199
20170401|2017-03-10 04:30,10,14.35,14.37,14.35,14.37,7
20170401|2017-03-10 05:00,10,14.35,14.35,14.32,14.32,106
20170401|2017-03-10 06:00,10,14.35,14.35,14.3,14.35,106
20170401|2017-03-10 06:30,10,14.35,14.35,14.3,14.32,66
20170401|2017-03-10 07:00,10,14.3,14.35,14.25,14.27,588
20170401|2017-03-10 07:30,10,14.25,14.3,14.2,14.23,1250
20170401|2017-03-10 08:00,10,14.24,14.3,14.2,14.29,696
20170401|2017-03-10 08:30,10,14.29,14.4,14.17,14.23,9642
20170401|2017-03-10 09:00,10,14.2,14.3,14.17,14.24,3809
20170401|2017-03-10 09:30,10,14.2,14.35,14.2,14.35,4489
20170401|2017-03-10 10:00,10,14.3,14.35,14.25,14.28,3976
20170401|2017-03-10 10:30,10,14.29,14.35,14.24,14.3,2740
20170401|2017-03-10 11:00,10,14.25,14.3,14.24,14.25,2275
20170401|2017-03-10 11:30,10,14.25,14.4,14.25,14.3,2851
20170401|2017-03-10 12:00,10,14.3,14.48,14.3,14.35,3127
20170401|2017-03-10 12:30,10,14.35,14.45,14.3,14.3,3055
20170401|2017-03-10 13:00,10,14.3,14.36,14.2,14.29,4050
20170401|2017-03-10 13:30,10,14.28,14.35,14.23,14.28,2319
20170401|2017-03-10 14:00,10,14.27,14.3,14.2,14.24,1531
20170401|2017-03-10 14:30,10,14.2,14.3,14.2,14.23,4609
20170401|2017-03-10 15:00,10,14.25,14.3,14.15,14.2,5395
20170401|2017-03-12 17:00,13,14.3,14.3,14.19,14.19,143
20170401|2017-03-12 17:30,13,14.19,14.27,14.18,14.25,298
20170401|2017-03-12 18:00,13,14.25,14.25,14.22,14.23,98
20170401|2017-03-12 18:30,13,14.25,14.27,14.25,14.27,24
20170401|2017-03-12 19:00,13,14.27,14.28,14.25,14.28,12
20170401|2017-03-12 19:30,13,14.27,14.28,14.26,14.28,13
20170401|2017-03-12 20:00,13,14.28,14.29,14.21,14.22,71
20170401|2017-03-12 20:30,13,14.25,14.25,14.22,14.25,21
20170401|2017-03-12 21:30,13,14.25,14.26,14.24,14.26,262
20170401|2017-03-12 22:30,13,14.26,14.26,14.26,14.26,3
20170401|2017-03-12 23:00,13,14.25,14.26,14.25,14.26,4
20170401|2017-03-12 23:30,13,14.26,14.3,14.25,14.27,7
20170401|2017-03-13 00:00,13,14.3,14.3,14.3,14.3,6
20170401|2017-03-13 00:30,13,14.27,14.3,14.27,14.27,8
20170401|2017-03-13 01:00,13,14.27,14.27,14.2,14.23,189
20170401|2017-03-13 01:30,13,14.23,14.25,14.21,14.21,22
20170401|2017-03-13 02:00,13,14.2,14.21,14.2,14.21,148
20170401|2017-03-13 02:30,13,14.25,14.25,14.2,14.2,3
20170401|2017-03-13 03:00,13,14.2,14.23,14.15,14.2,281
20170401|2017-03-13 03:30,13,14.22,14.25,14.2,14.22,58
20170401|2017-03-13 04:00,13,14.25,14.25,14.22,14.23,174
20170401|2017-03-13 04:30,13,14.25,14.25,14.2,14.2,21
20170401|2017-03-13 05:00,13,14.25,14.28,14.25,14.28,170
20170401|2017-03-13 05:30,13,14.25,14.26,14.25,14.25,46
20170401|2017-03-13 06:00,13,14.26,14.26,14.25,14.26,19
20170401|2017-03-13 06:30,13,14.25,14.28,14.21,14.22,484
20170401|2017-03-13 07:00,13,14.22,14.22,14.15,14.2,239
20170401|2017-03-13 07:30,13,14.17,14.22,14.17,14.19,284
20170401|2017-03-13 08:00,13,14.19,14.2,14.15,14.19,145
20170401|2017-03-13 08:30,13,14.15,14.25,14.15,14.15,3329
20170401|2017-03-13 09:00,13,14.15,14.2,14.05,14.1,5928
20170401|2017-03-13 09:30,13,14.1,14.1,14,14,3618
20170401|2017-03-13 10:00,13,14.05,14.08,14,14.07,3522
20170401|2017-03-13 10:30,13,14.08,14.1,14,14.04,3082
20170401|2017-03-13 11:00,13,14.05,14.1,14,14.05,2376
20170401|2017-03-13 11:30,13,14.1,14.1,14.02,14.05,3164
20170401|2017-03-13 12:00,13,14.05,14.08,14,14.03,1870
20170401|2017-03-13 12:30,13,14,14.05,13.95,14.03,2432
20170401|2017-03-13 13:00,13,14.01,14.04,13.95,13.95,1984
20170401|2017-03-13 13:30,13,13.98,14,13.9,13.95,2578
20170401|2017-03-13 14:00,13,13.98,14.03,13.9,13.97,6556
20170401|2017-03-13 14:30,13,14,14,13.9,13.95,6588
20170401|2017-03-13 15:00,13,13.95,14,13.85,13.85,7713
20170401|2017-03-13 15:30,14,13.87,13.9,13.83,13.84,2166
20170401|2017-03-13 16:00,14,13.85,13.85,13.82,13.85,212
20170401|2017-03-13 16:30,14,13.84,13.85,13.84,13.85,50
20170401|2017-03-13 17:00,14,13.85,13.85,13.84,13.85,64
20170401|2017-03-13 17:30,14,13.85,13.85,13.84,13.85,42
20170401|2017-03-13 18:00,14,13.85,13.87,13.82,13.83,168
20170401|2017-03-13 18:30,14,13.85,13.87,13.85,13.85,78
20170401|2017-03-13 19:00,14,13.87,13.9,13.82,13.87,377
20170401|2017-03-13 19:30,14,13.86,13.9,13.85,13.87,19
20170401|2017-03-13 20:00,14,13.9,13.9,13.86,13.86,35
20170401|2017-03-13 20:30,14,13.85,13.9,13.85,13.9,42
20170401|2017-03-13 21:00,14,13.88,13.88,13.88,13.88,7
20170401|2017-03-13 21:30,14,13.85,13.86,13.85,13.85,74
20170401|2017-03-13 22:00,14,13.83,13.87,13.83,13.85,185
20170401|2017-03-13 22:30,14,13.85,13.9,13.83,13.9,92
20170401|2017-03-13 23:00,14,13.85,13.86,13.85,13.85,46
20170401|2017-03-13 23:30,14,13.85,13.85,13.85,13.85,12
20170401|2017-03-14 00:00,14,13.85,13.9,13.84,13.85,74
20170401|2017-03-14 00:30,14,13.85,13.85,13.85,13.85,15
20170401|2017-03-14 01:00,14,13.85,13.86,13.82,13.82,128
20170401|2017-03-14 01:30,14,13.85,13.85,13.85,13.85,3
20170401|2017-03-14 02:00,14,13.82,13.82,13.82,13.82,4
20170401|2017-03-14 02:30,14,13.8,13.85,13.8,13.85,12
20170401|2017-03-14 03:00,14,13.85,13.9,13.82,13.87,75
20170401|2017-03-14 03:30,14,13.88,13.9,13.88,13.9,253
20170401|2017-03-14 04:00,14,13.89,13.95,13.89,13.95,582
20170401|2017-03-14 04:30,14,13.93,13.95,13.88,13.88,255
20170401|2017-03-14 05:00,14,13.87,13.87,13.87,13.87,5
20170401|2017-03-14 05:30,14,13.88,13.88,13.88,13.88,14
20170401|2017-03-14 06:00,14,13.88,13.9,13.86,13.88,84
20170401|2017-03-14 06:30,14,13.88,13.96,13.88,13.93,337
20170401|2017-03-14 07:00,14,13.9,14.05,13.9,14,1150
20170401|2017-03-14 07:30,14,14,14.05,13.95,13.98,702
20170401|2017-03-14 08:00,14,13.95,14.03,13.95,14,715
20170401|2017-03-14 08:30,14,13.97,14.1,13.87,14.09,14180
20170401|2017-03-14 09:00,14,14.08,14.2,14,14.1,11544
20170401|2017-03-14 09:30,14,14.11,14.23,14.05,14.08,11653
20170401|2017-03-14 10:00,14,14.09,14.13,13.95,14.02,8868
20170401|2017-03-14 10:30,14,14.02,14.08,13.93,13.96,6336
20170401|2017-03-14 11:00,14,13.95,14.09,13.9,14,5875
20170401|2017-03-14 11:30,14,14,14.08,13.95,14,3397
20170401|2017-03-14 12:00,14,13.98,14.03,13.95,14.03,3623
20170401|2017-03-14 12:30,14,14.03,14.1,13.97,14.06,3270
20170401|2017-03-14 13:00,14,14.06,14.15,14.05,14.09,3655
20170401|2017-03-14 13:30,14,14.09,14.1,14,14.1,4524
20170401|2017-03-14 14:00,14,14.1,14.1,14,14.05,6871
20170401|2017-03-14 14:30,14,14.05,14.1,14,14.1,10101
20170401|2017-03-14 15:00,14,14.1,14.12,14.02,14.08,4823
20170401|2017-03-14 15:30,15,14.07,14.1,14.05,14.08,342
20170401|2017-03-14 16:00,15,14.08,14.1,14.05,14.08,216
20170401|2017-03-14 16:30,15,14.05,14.1,14.03,14.05,246
20170401|2017-03-14 17:00,15,14.05,14.06,14.03,14.05,98
20170401|2017-03-14 17:30,15,14.05,14.06,14.03,14.06,35
20170401|2017-03-14 18:00,15,14.1,14.1,14.06,14.06,172
20170401|2017-03-14 18:30,15,14.06,14.1,14.06,14.07,168
20170401|2017-03-14 19:00,15,14.05,14.1,14.05,14.1,127
20170401|2017-03-14 19:30,15,14.1,14.1,14.05,14.08,93
20170401|2017-03-14 20:00,15,14.07,14.08,14.07,14.08,34
20170401|2017-03-14 20:30,15,14.05,14.07,14.03,14.05,319
20170401|2017-03-14 21:00,15,14.05,14.05,14.05,14.05,3
20170401|2017-03-14 21:30,15,14.05,14.05,14.03,14.03,13
20170401|2017-03-14 22:00,15,14.04,14.04,14.04,14.04,13
20170401|2017-03-14 22:30,15,14.03,14.03,14.03,14.03,6
20170401|2017-03-14 23:00,15,14.03,14.03,14.03,14.03,3
20170401|2017-03-14 23:30,15,14.03,14.04,14,14.04,12
20170401|2017-03-15 00:00,15,14.04,14.04,14.03,14.03,2
20170401|2017-03-15 00:30,15,14.03,14.05,14,14,8
20170401|2017-03-15 01:00,15,14.05,14.06,14,14,202
20170401|2017-03-15 01:30,15,14,14,14,14,7
20170401|2017-03-15 02:00,15,14.02,14.09,14.02,14.08,210
20170401|2017-03-15 02:30,15,14.09,14.09,14.05,14.05,81
20170401|2017-03-15 03:00,15,14.05,14.08,14.01,14.01,380
20170401|2017-03-15 03:30,15,14,14.03,13.99,14,312
20170401|2017-03-15 04:00,15,14,14.01,13.95,13.99,285
20170401|2017-03-15 04:30,15,13.98,14.02,13.95,14,299
20170401|2017-03-15 05:00,15,14.02,14.02,13.95,14.01,103
20170401|2017-03-15 05:30,15,14,14.04,14,14.03,174
20170401|2017-03-15 06:00,15,14.02,14.02,13.95,13.99,174
20170401|2017-03-15 06:30,15,14,14.02,13.96,13.97,174
20170401|2017-03-15 07:00,15,14,14,13.95,14,180
20170401|2017-03-15 07:30,15,13.98,14,13.95,13.97,59
20170401|2017-03-15 08:00,15,13.99,14,13.9,13.93,1621
20170401|2017-03-15 08:30,15,13.95,14,13.85,13.88,4042
20170401|2017-03-15 09:00,15,13.9,13.91,13.8,13.8,7216
20170401|2017-03-15 09:30,15,13.83,13.85,13.75,13.75,4598
20170401|2017-03-15 10:00,15,13.79,13.8,13.75,13.75,3151
20170401|2017-03-15 10:30,15,13.75,13.8,13.7,13.7,3084
20170401|2017-03-15 11:00,15,13.72,13.75,13.6,13.68,5077
20170401|2017-03-15 11:30,15,13.65,13.8,13.65,13.75,6858
20170401|2017-03-15 12:00,15,13.75,13.8,13.7,13.77,2957
20170401|2017-03-15 12:30,15,13.8,13.8,13.7,13.73,3059
20170401|2017-03-15 13:00,15,13.7,13.75,13.6,13.66,6847
20170401|2017-03-15 13:30,15,13.68,13.72,13.57,13.63,8028
20170401|2017-03-15 14:00,15,13.63,13.69,13.55,13.59,6134
20170401|2017-03-15 14:30,15,13.57,13.65,13.5,13.63,12960
20170401|2017-03-15 15:00,15,13.6,13.75,13.6,13.71,9001
20170401|2017-03-15 15:30,16,13.67,13.73,13.65,13.7,1399
20170401|2017-03-15 16:00,16,13.72,13.73,13.68,13.69,87
20170401|2017-03-15 16:30,16,13.69,13.7,13.68,13.69,42
20170401|2017-03-15 17:00,16,13.7,13.7,13.65,13.65,266
20170401|2017-03-15 17:30,16,13.65,13.68,13.6,13.63,600
20170401|2017-03-15 18:00,16,13.65,13.65,13.6,13.63,31
20170401|2017-03-15 18:30,16,13.63,13.65,13.6,13.61,151
20170401|2017-03-15 19:00,16,13.62,13.65,13.6,13.62,215
20170401|2017-03-15 19:30,16,13.62,13.66,13.6,13.63,257
20170401|2017-03-15 20:00,16,13.63,13.65,13.55,13.6,212
20170401|2017-03-15 20:30,16,13.6,13.6,13.55,13.6,51
20170401|2017-03-15 21:00,16,13.6,13.6,13.55,13.55,5
20170401|2017-03-15 21:30,16,13.55,13.55,13.55,13.55,10
20170401|2017-03-15 22:00,16,13.58,13.58,13.55,13.55,8
20170401|2017-03-15 22:30,16,13.58,13.58,13.55,13.58,10
20170401|2017-03-15 23:00,16,13.6,13.6,13.55,13.55,17
20170401|2017-03-15 23:30,16,13.58,13.58,13.55,13.56,14
20170401|2017-03-16 00:00,16,13.6,13.6,13.55,13.57,18
20170401|2017-03-16 00:30,16,13.55,13.6,13.55,13.57,71
20170401|2017-03-16 01:00,16,13.55,13.57,13.55,13.55,8
20170401|2017-03-16 01:30,16,13.57,13.57,13.55,13.55,12
20170401|2017-03-16 02:00,16,13.55,13.6,13.55,13.57,245
20170401|2017-03-16 02:30,16,13.55,13.6,13.55,13.56,231
20170401|2017-03-16 03:00,16,13.56,13.6,13.5,13.58,822
20170401|2017-03-16 03:30,16,13.58,13.6,13.55,13.55,42
20170401|2017-03-16 04:00,16,13.55,13.56,13.5,13.53,591
20170401|2017-03-16 04:30,16,13.52,13.55,13.5,13.5,138
20170401|2017-03-16 05:00,16,13.53,13.55,13.5,13.53,36
20170401|2017-03-16 05:30,16,13.55,13.55,13.48,13.53,320
20170401|2017-03-16 06:00,16,13.5,13.55,13.45,13.45,113
20170401|2017-03-16 06:30,16,13.5,13.55,13.48,13.55,417
20170401|2017-03-16 07:00,16,13.5,13.58,13.5,13.53,326
20170401|2017-03-16 07:30,16,13.55,13.57,13.45,13.5,716
20170401|2017-03-16 08:00,16,13.5,13.55,13.45,13.52,892
20170401|2017-03-16 08:30,16,13.52,13.55,13.4,13.47,12122
20170401|2017-03-16 09:00,16,13.45,13.57,13.4,13.52,6989
20170401|2017-03-16 09:30,16,13.5,13.55,13.38,13.43,9992
20170401|2017-03-16 10:00,16,13.4,13.53,13.4,13.5,7237
20170401|2017-03-16 10:30,16,13.5,13.55,13.4,13.44,5130
20170401|2017-03-16 11:00,16,13.4,13.45,13.4,13.4,2022
20170401|2017-03-16 11:30,16,13.4,13.47,13.35,13.43,5154
20170401|2017-03-16 12:00,16,13.43,13.45,13.35,13.4,2794
20170401|2017-03-16 12:30,16,13.4,13.47,13.35,13.42,5180
20170401|2017-03-16 13:00,16,13.4,13.45,13.3,13.32,2320
20170401|2017-03-16 13:30,16,13.3,13.4,13.3,13.35,3791
20170401|2017-03-16 14:00,16,13.37,13.4,13.25,13.31,5707
20170401|2017-03-16 14:30,16,13.32,13.35,13.3,13.3,4314
20170401|2017-03-16 15:00,16,13.35,13.35,13.25,13.25,9862
20170401|2017-03-16 15:30,17,13.3,13.3,13.23,13.25,1316
20170401|2017-03-16 16:00,17,13.28,13.28,13.28,13.28,1
20170401|2017-03-16 16:30,17,13.27,13.3,13.27,13.3,83
20170401|2017-03-16 17:00,17,13.25,13.3,13.25,13.3,40
20170401|2017-03-16 17:30,17,13.25,13.3,13.25,13.29,25
20170401|2017-03-16 18:00,17,13.3,13.33,13.3,13.3,277
20170401|2017-03-16 18:30,17,13.3,13.3,13.25,13.29,105
20170401|2017-03-16 19:00,17,13.29,13.3,13.25,13.25,112
20170401|2017-03-16 19:30,17,13.25,13.3,13.25,13.27,11
20170401|2017-03-16 20:00,17,13.25,13.29,13.25,13.25,40
20170401|2017-03-16 20:30,17,13.29,13.29,13.29,13.29,3
20170401|2017-03-16 21:00,17,13.29,13.3,13.27,13.29,38
20170401|2017-03-16 21:30,17,13.3,13.3,13.3,13.3,6
20170401|2017-03-16 22:00,17,13.29,13.29,13.27,13.27,7
20170401|2017-03-16 22:30,17,13.29,13.3,13.27,13.3,28
20170401|2017-03-16 23:00,17,13.3,13.3,13.25,13.25,194
20170401|2017-03-16 23:30,17,13.29,13.3,13.26,13.28,20
20170401|2017-03-17 00:00,17,13.3,13.3,13.28,13.3,11
20170401|2017-03-17 00:30,17,13.3,13.3,13.25,13.28,50
20170401|2017-03-17 01:00,17,13.25,13.29,13.25,13.29,40
20170401|2017-03-17 01:30,17,13.26,13.3,13.25,13.28,112
20170401|2017-03-17 02:00,17,13.25,13.3,13.25,13.3,18
20170401|2017-03-17 02:30,17,13.28,13.3,13.25,13.29,156
20170401|2017-03-17 03:00,17,13.3,13.33,13.25,13.32,340
20170401|2017-03-17 03:30,17,13.32,13.32,13.25,13.3,193
20170401|2017-03-17 04:00,17,13.28,13.29,13.25,13.28,36
20170401|2017-03-17 04:30,17,13.26,13.3,13.25,13.27,31
20170401|2017-03-17 05:00,17,13.27,13.27,13.2,13.25,1158
20170401|2017-03-17 05:30,17,13.25,13.25,13.2,13.23,120
20170401|2017-03-17 06:00,17,13.24,13.25,13.2,13.25,5
20170401|2017-03-17 06:30,17,13.25,13.25,13.2,13.25,66
20170401|2017-03-17 07:00,17,13.25,13.25,13.2,13.24,151
20170401|2017-03-17 07:30,17,13.24,13.25,13.2,13.24,393
20170401|2017-03-17 08:00,17,13.2,13.25,13.2,13.24,437
20170401|2017-03-17 08:30,17,13.21,13.25,13.1,13.18,15450
20170401|2017-03-17 09:00,17,13.2,13.3,13.15,13.23,7345
20170401|2017-03-17 09:30,17,13.23,13.25,13.15,13.15,5672
20170401|2017-03-17 10:00,17,13.15,13.2,13.15,13.15,2242
20170401|2017-03-17 10:30,17,13.18,13.2,13.15,13.15,2446
20170401|2017-03-17 11:00,17,13.15,13.18,13.05,13.05,5769
20170401|2017-03-17 11:30,17,13.1,13.15,13.05,13.12,4359
20170401|2017-03-17 12:00,17,13.1,13.15,13.05,13.07,2299
20170401|2017-03-17 12:30,17,13.05,13.1,13,13.03,4258
20170401|2017-03-17 13:00,17,13.03,13.05,12.95,13.03,4702
20170401|2017-03-17 13:30,17,13.03,13.1,13,13.05,4877
20170401|2017-03-17 14:00,17,13.04,13.1,13,13.08,7026
20170401|2017-03-17 14:30,17,13.08,13.2,13.05,13.15,12732
20170401|2017-03-17 15:00,17,13.2,13.3,13.15,13.25,12128
20170401|2017-03-19 17:00,20,13.27,13.33,13.2,13.32,406
20170401|2017-03-19 17:30,20,13.3,13.35,13.3,13.3,75
20170401|2017-03-19 18:00,20,13.32,13.32,13.32,13.32,3
20170401|2017-03-19 18:30,20,13.3,13.3,13.25,13.3,12
20170401|2017-03-19 19:00,20,13.3,13.4,13.3,13.4,298
20170401|2017-03-19 19:30,20,13.39,13.4,13.35,13.35,97
20170401|2017-03-19 20:00,20,13.35,13.39,13.35,13.39,16
20170401|2017-03-19 20:30,20,13.4,13.4,13.38,13.39,13
20170401|2017-03-19 21:00,20,13.35,13.38,13.35,13.38,3
20170401|2017-03-19 21:30,20,13.38,13.4,13.35,13.38,82
20170401|2017-03-19 22:00,20,13.38,13.4,13.37,13.4,34
20170401|2017-03-19 22:30,20,13.4,13.4,13.36,13.39,116
20170401|2017-03-19 23:30,20,13.38,13.39,13.37,13.38,26
20170401|2017-03-20 00:00,20,13.35,13.38,13.35,13.38,2
20170401|2017-03-20 00:30,20,13.35,13.38,13.35,13.38,8
20170401|2017-03-20 01:00,20,13.39,13.39,13.35,13.38,15
20170401|2017-03-20 01:30,20,13.39,13.39,13.35,13.35,37
20170401|2017-03-20 02:00,20,13.38,13.39,13.3,13.3,91
20170401|2017-03-20 02:30,20,13.33,13.35,13.33,13.35,33
20170401|2017-03-20 03:00,20,13.34,13.34,13.3,13.3,73
20170401|2017-03-20 03:30,20,13.3,13.35,13.3,13.35,23
20170401|2017-03-20 04:00,20,13.33,13.35,13.3,13.3,93
20170401|2017-03-20 04:30,20,13.32,13.32,13.25,13.29,320
20170401|2017-03-20 05:00,20,13.29,13.3,13.25,13.25,238
20170401|2017-03-20 05:30,20,13.3,13.3,13.25,13.25,197
20170401|2017-03-20 06:00,20,13.24,13.25,13.2,13.22,153
20170401|2017-03-20 06:30,20,13.25,13.25,13.2,13.23,202
20170401|2017-03-20 07:00,20,13.23,13.25,13.2,13.23,1117
20170401|2017-03-20 07:30,20,13.25,13.25,13.2,13.22,95
20170401|2017-03-20 08:00,20,13.25,13.25,13.15,13.19,998
20170401|2017-03-20 08:30,20,13.19,13.2,13.1,13.1,8098
20170401|2017-03-20 09:00,20,13.12,13.15,13.05,13.05,8594
20170401|2017-03-20 09:30,20,13.06,13.15,13.05,13.05,5798
20170401|2017-03-20 10:00,20,13.06,13.1,13.05,13.08,4852
20170401|2017-03-20 10:30,20,13.08,13.1,13.05,13.09,5045
20170401|2017-03-20 11:00,20,13.05,13.1,13.05,13.09,2009
20170401|2017-03-20 11:30,20,13.05,13.1,13,13.03,5638
20170401|2017-03-20 12:00,20,13,13.05,13,13.02,2587
20170401|2017-03-20 12:30,20,13,13.1,13,13.04,5011
20170401|2017-03-20 13:00,20,13,13.1,13,13.04,6402
20170401|2017-03-20 13:30,20,13.04,13.2,13,13.12,6278
20170401|2017-03-20 14:00,20,13.12,13.17,13,13.03,7136
20170401|2017-03-20 14:30,20,13,13.2,13,13.17,10304
20170401|2017-03-20 15:00,20,13.2,13.2,13.05,13.18,12929
20170401|2017-03-20 15:30,21,13.15,13.2,13.1,13.2,1400
20170401|2017-03-20 16:00,21,13.15,13.18,13.15,13.15,133
20170401|2017-03-20 16:30,21,13.16,13.16,13.15,13.15,26
20170401|2017-03-20 17:00,21,13.15,13.15,13.1,13.13,39
20170401|2017-03-20 17:30,21,13.15,13.15,13.15,13.15,25
20170401|2017-03-20 18:00,21,13.16,13.18,13.15,13.18,27
20170401|2017-03-20 19:00,21,13.15,13.2,13.15,13.16,304
20170401|2017-03-20 19:30,21,13.17,13.17,13.15,13.17,50
20170401|2017-03-20 20:00,21,13.15,13.17,13.09,13.09,323
20170401|2017-03-20 20:30,21,13.1,13.1,13.05,13.09,65
20170401|2017-03-20 21:00,21,13.09,13.1,13.05,13.05,73
20170401|2017-03-20 21:30,21,13.05,13.05,13,13.04,114
20170401|2017-03-20 22:00,21,13.05,13.05,13,13.04,25
20170401|2017-03-20 22:30,21,13.05,13.08,13.03,13.05,269
20170401|2017-03-20 23:00,21,13.05,13.08,13.05,13.05,41
20170401|2017-03-20 23:30,21,13.06,13.06,13.06,13.06,5
20170401|2017-03-21 00:00,21,13.08,13.08,13.07,13.08,54
20170401|2017-03-21 00:30,21,13.08,13.08,13.05,13.06,146
20170401|2017-03-21 01:00,21,13.05,13.05,13.05,13.05,5
20170401|2017-03-21 01:30,21,13.07,13.08,13.05,13.06,22
20170401|2017-03-21 02:00,21,13.05,13.09,13.04,13.06,273
20170401|2017-03-21 02:30,21,13.05,13.1,13.03,13.1,112
20170401|2017-03-21 03:00,21,13.05,13.1,13.05,13.07,89
20170401|2017-03-21 03:30,21,13.1,13.1,13.05,13.08,515
20170401|2017-03-21 04:00,21,13.1,13.1,13.05,13.06,974
20170401|2017-03-21 04:30,21,13.06,13.1,13,13.04,375
20170401|2017-03-21 05:00,21,13.05,13.09,13.05,13.06,493
20170401|2017-03-21 05:30,21,13.07,13.07,13,13.04,166
20170401|2017-03-21 06:00,21,13.05,13.08,12.95,12.95,1247
20170401|2017-03-21 06:30,21,12.95,13,12.95,12.98,334
20170401|2017-03-21 07:00,21,13,13.05,12.98,13,354
20170401|2017-03-21 07:30,21,13,13.05,12.95,12.95,651
20170401|2017-03-21 08:00,21,12.98,13,12.9,12.94,2460
20170401|2017-03-21 08:30,21,12.95,12.95,12.8,12.94,18618
20170401|2017-03-21 09:00,21,12.94,13.15,12.9,13.13,16710
20170401|2017-03-21 09:30,21,13.1,13.3,13.03,13.25,13765
20170401|2017-03-21 10:00,21,13.3,13.7,13.25,13.58,37335
20170401|2017-03-21 10:30,21,13.56,13.8,13.39,13.39,19390
20170401|2017-03-21 11:00,21,13.4,13.55,13.27,13.5,20144
20170401|2017-03-21 11:30,21,13.5,13.68,13.38,13.53,10931
20170401|2017-03-21 12:00,21,13.5,13.75,13.5,13.6,13093
20170401|2017-03-21 12:30,21,13.63,13.8,13.55,13.76,7037
20170401|2017-03-21 13:00,21,13.77,13.8,13.4,13.5,13948
20170401|2017-03-21 13:30,21,13.5,13.6,13.35,13.5,12217
20170401|2017-03-21 14:00,21,13.49,13.55,13.35,13.45,10108
20170401|2017-03-21 14:30,21,13.43,13.75,13.4,13.65,24492
20170401|2017-03-21 15:00,21,13.69,13.8,13.65,13.77,11366
20170401|2017-03-21 15:30,22,13.75,13.85,13.75,13.8,1529
20170401|2017-03-21 16:00,22,13.8,13.85,13.75,13.77,84
20170401|2017-03-21 16:30,22,13.8,13.8,13.75,13.8,130
20170401|2017-03-21 17:00,22,13.8,13.85,13.8,13.85,71
20170401|2017-03-21 17:30,22,13.85,13.86,13.8,13.83,195
20170401|2017-03-21 18:00,22,13.8,13.85,13.75,13.81,283
20170401|2017-03-21 18:30,22,13.8,13.85,13.8,13.8,51
20170401|2017-03-21 19:00,22,13.85,13.85,13.8,13.8,260
20170401|2017-03-21 19:30,22,13.75,13.8,13.75,13.8,50
20170401|2017-03-21 20:00,22,13.8,13.85,13.8,13.85,221
20170401|2017-03-21 20:30,22,13.9,13.9,13.85,13.85,418
20170401|2017-03-21 21:00,22,13.85,13.95,13.85,13.95,350
20170401|2017-03-21 21:30,22,13.95,14,13.95,14,170
20170401|2017-03-21 22:00,22,13.95,13.95,13.86,13.87,371
20170401|2017-03-21 22:30,22,13.85,13.9,13.8,13.85,119
20170401|2017-03-21 23:00,22,13.87,13.91,13.87,13.88,77
20170401|2017-03-21 23:30,22,13.88,13.9,13.85,13.89,87
20170401|2017-03-22 00:00,22,13.89,13.92,13.85,13.9,348
20170401|2017-03-22 00:30,22,13.9,13.95,13.88,13.94,421
20170401|2017-03-22 01:00,22,13.9,14,13.9,13.95,256
20170401|2017-03-22 01:30,22,13.95,14,13.9,13.9,177
20170401|2017-03-22 02:00,22,13.95,13.95,13.85,13.85,366
20170401|2017-03-22 02:30,22,13.85,14.1,13.84,14.08,1728
20170401|2017-03-22 03:00,22,14.05,14.15,13.99,14.05,1289
20170401|2017-03-22 03:30,22,14,14.25,14,14.1,1516
20170401|2017-03-22 04:00,22,14.1,14.18,14,14.15,697
20170401|2017-03-22 04:30,22,14.1,14.1,13.95,13.99,266
20170401|2017-03-22 05:00,22,13.95,14.1,13.94,14,1077
20170401|2017-03-22 05:30,22,14,14,13.9,13.95,337
20170401|2017-03-22 06:00,22,13.95,13.95,13.85,13.95,479
20170401|2017-03-22 06:30,22,13.95,14.05,13.94,14,662
20170401|2017-03-22 07:00,22,13.95,14,13.8,13.85,668
20170401|2017-03-22 07:30,22,13.83,13.9,13.7,13.72,1258
20170401|2017-03-22 08:00,22,13.75,13.95,13.73,13.83,1910
20170401|2017-03-22 08:30,22,13.85,13.92,13.6,13.9,20961
20170401|2017-03-22 09:00,22,13.88,14,13.8,13.88,13648
20170401|2017-03-22 09:30,22,13.9,14,13.7,13.75,13858
20170401|2017-03-22 10:00,22,13.72,13.85,13.58,13.65,12536
20170401|2017-03-22 10:30,22,13.65,13.7,13.55,13.7,6122
20170401|2017-03-22 11:00,22,13.7,13.9,13.6,13.9,6880
20170401|2017-03-22 11:30,22,13.9,13.95,13.75,13.89,11982
20170401|2017-03-22 12:00,22,13.9,14.03,13.83,13.89,9503
20170401|2017-03-22 12:30,22,13.9,13.95,13.79,13.9,5011
20170401|2017-03-22 13:00,22,13.92,13.95,13.8,13.95,2909
20170401|2017-03-22 13:30,22,13.95,13.95,13.75,13.8,8771
20170401|2017-03-22 14:00,22,13.78,13.85,13.6,13.77,8406
20170401|2017-03-22 14:30,22,13.8,13.82,13.7,13.77,11945
20170401|2017-03-22 15:00,22,13.75,13.95,13.73,13.92,12860
20170401|2017-03-22 15:30,23,13.9,13.95,13.87,13.95,1134
20170401|2017-03-22 16:00,23,13.95,13.97,13.94,13.96,404
20170401|2017-03-22 16:30,23,13.96,14,13.9,13.93,491
20170401|2017-03-22 17:00,23,13.9,13.93,13.83,13.83,498
20170401|2017-03-22 17:30,23,13.85,13.85,13.8,13.85,161
20170401|2017-03-22 18:00,23,13.85,13.85,13.81,13.81,19
20170401|2017-03-22 18:30,23,13.8,13.85,13.8,13.8,74
20170401|2017-03-22 19:00,23,13.8,13.85,13.8,13.84,51
20170401|2017-03-22 19:30,23,13.8,13.8,13.78,13.8,249
20170401|2017-03-22 20:00,23,13.8,13.8,13.75,13.75,38
20170401|2017-03-22 20:30,23,13.75,13.8,13.75,13.75,7
20170401|2017-03-22 21:00,23,13.78,13.78,13.75,13.77,11
20170401|2017-03-22 21:30,23,13.8,13.8,13.8,13.8,3
20170401|2017-03-22 22:00,23,13.8,13.8,13.78,13.78,21
20170401|2017-03-22 22:30,23,13.8,13.8,13.75,13.75,121
20170401|2017-03-22 23:00,23,13.77,13.77,13.75,13.75,6
20170401|2017-03-22 23:30,23,13.75,13.8,13.75,13.8,4
20170401|2017-03-23 00:00,23,13.8,13.8,13.75,13.75,4
20170401|2017-03-23 00:30,23,13.75,13.77,13.75,13.75,55
20170401|2017-03-23 01:00,23,13.77,13.77,13.74,13.77,329
20170401|2017-03-23 01:30,23,13.8,13.8,13.8,13.8,9
20170401|2017-03-23 02:00,23,13.77,13.85,13.75,13.85,131
20170401|2017-03-23 02:30,23,13.85,13.9,13.8,13.85,415
20170401|2017-03-23 03:00,23,13.9,13.95,13.9,13.95,350
20170401|2017-03-23 03:30,23,13.9,13.9,13.85,13.9,177
20170401|2017-03-23 04:00,23,13.9,13.9,13.85,13.85,52
20170401|2017-03-23 04:30,23,13.85,13.9,13.85,13.9,27
20170401|2017-03-23 05:00,23,13.85,13.9,13.85,13.9,24
20170401|2017-03-23 05:30,23,13.85,13.9,13.79,13.82,906
20170401|2017-03-23 06:00,23,13.8,13.85,13.8,13.85,87
20170401|2017-03-23 06:30,23,13.8,13.85,13.79,13.8,265
20170401|2017-03-23 07:00,23,13.8,13.8,13.74,13.75,223
20170401|2017-03-23 07:30,23,13.74,13.9,13.74,13.9,1213
20170401|2017-03-23 08:00,23,13.86,14,13.85,13.9,2052
20170401|2017-03-23 08:30,23,13.9,14,13.77,13.94,16142
20170401|2017-03-23 09:00,23,13.94,14,13.85,14,7575
20170401|2017-03-23 09:30,23,13.95,14,13.75,13.77,5209
20170401|2017-03-23 10:00,23,13.75,13.8,13.6,13.64,9383
20170401|2017-03-23 10:30,23,13.64,13.8,13.55,13.8,5855
20170401|2017-03-23 11:00,23,13.8,13.8,13.65,13.73,3546
20170401|2017-03-23 11:30,23,13.75,13.8,13.65,13.7,1907
20170401|2017-03-23 12:00,23,13.65,13.95,13.65,13.9,9418
20170401|2017-03-23 12:30,23,13.85,13.9,13.65,13.73,2982
20170401|2017-03-23 13:00,23,13.7,13.8,13.7,13.73,1902
20170401|2017-03-23 13:30,23,13.75,13.85,13.7,13.85,2805
20170401|2017-03-23 14:00,23,13.85,14.15,13.82,14.15,9651
20170401|2017-03-23 14:30,23,14.1,14.3,14.05,14.2,22609
20170401|2017-03-23 15:00,23,14.25,14.3,14.15,14.3,14809
20170401|2017-03-23 15:30,24,14.25,14.3,14.2,14.2,847
20170401|2017-03-23 16:00,24,14.22,14.25,14.22,14.23,47
20170401|2017-03-23 16:30,24,14.2,14.22,14.2,14.2,32
20170401|2017-03-23 17:00,24,14.2,14.22,14.15,14.15,111
20170401|2017-03-23 17:30,24,14.15,14.17,14.15,14.15,30
20170401|2017-03-23 18:00,24,14.15,14.16,14.1,14.1,69
20170401|2017-03-23 18:30,24,14.15,14.2,14.15,14.15,78
20170401|2017-03-23 19:00,24,14.16,14.17,13.95,14,911
20170401|2017-03-23 19:30,24,14,14.05,13.99,14,152
20170401|2017-03-23 20:00,24,13.95,14.03,13.95,13.95,72
20170401|2017-03-23 20:30,24,14,14.02,13.95,14,72
20170401|2017-03-23 21:00,24,14,14,14,14,68
20170401|2017-03-23 21:30,24,14,14,14,14,42
20170401|2017-03-23 22:00,24,14.02,14.05,14,14.05,14
20170401|2017-03-23 22:30,24,14,14.1,14,14.05,240
20170401|2017-03-23 23:00,24,14,14,14,14,4
20170401|2017-03-23 23:30,24,14,14.05,14,14.03,6
20170401|2017-03-24 00:00,24,14.05,14.05,14,14,77
20170401|2017-03-24 00:30,24,14.03,14.05,14,14,53
20170401|2017-03-24 01:00,24,14,14.05,14,14,113
20170401|2017-03-24 01:30,24,14,14.15,14,14.15,1134
20170401|2017-03-24 02:00,24,14.15,14.25,14.15,14.22,500
20170401|2017-03-24 02:30,24,14.2,14.25,14.2,14.2,328
20170401|2017-03-24 03:00,24,14.2,14.25,14.1,14.1,900
20170401|2017-03-24 03:30,24,14.07,14.15,14.04,14.1,303
20170401|2017-03-24 04:00,24,14.13,14.14,14.05,14.05,110
20170401|2017-03-24 04:30,24,14.08,14.1,14.05,14.06,114
20170401|2017-03-24 05:00,24,14.1,14.15,14.03,14.1,1527
20170401|2017-03-24 05:30,24,14.1,14.14,14.05,14.08,574
20170401|2017-03-24 06:00,24,14.1,14.1,13.99,14.02,476
20170401|2017-03-24 06:30,24,14.02,14.03,14,14.03,62
20170401|2017-03-24 07:00,24,14.03,14.1,14.03,14.04,636
20170401|2017-03-24 07:30,24,14,14.1,14,14.05,449
20170401|2017-03-24 08:00,24,14.08,14.1,13.95,14,965
20170401|2017-03-24 08:30,24,14,14.05,13.85,13.91,10512
20170401|2017-03-24 09:00,24,13.95,13.95,13.8,13.83,5664
20170401|2017-03-24 09:30,24,13.85,13.9,13.69,13.7,7101
20170401|2017-03-24 10:00,24,13.7,13.85,13.69,13.83,5349
20170401|2017-03-24 10:30,24,13.84,13.85,13.7,13.75,1841
20170401|2017-03-24 11:00,24,13.7,14.08,13.7,13.88,13497
20170401|2017-03-24 11:30,24,13.85,13.95,13.75,13.92,5786
20170401|2017-03-24 12:00,24,13.95,14.1,13.85,13.9,4506
20170401|2017-03-24 12:30,24,13.95,14.27,13.95,14.25,7033
20170401|2017-03-24 13:00,24,14.25,14.25,13.99,14.11,8326
20170401|2017-03-24 13:30,24,14.13,14.4,14.07,14.4,10595
20170401|2017-03-24 14:00,24,14.38,14.65,14.35,14.4,15751
20170401|2017-03-24 14:30,24,14.45,14.49,13.85,13.96,29192
20170401|2017-03-24 15:00,24,13.99,13.99,13.83,13.95,8044
20170401|2017-03-26 17:00,27,14.1,14.25,14.05,14.21,643
20170401|2017-03-26 17:30,27,14.21,14.25,14.15,14.2,614
20170401|2017-03-26 18:00,27,14.2,14.25,14.18,14.25,55
20170401|2017-03-26 18:30,27,14.25,14.36,14.2,14.3,994
20170401|2017-03-26 19:00,27,14.3,14.35,14.25,14.25,117
20170401|2017-03-26 19:30,27,14.3,14.35,14.28,14.35,285
20170401|2017-03-26 20:00,27,14.35,14.43,14.3,14.4,730
20170401|2017-03-26 20:30,27,14.4,14.4,14.3,14.33,258
20170401|2017-03-26 21:00,27,14.35,14.38,14.25,14.32,297
20170401|2017-03-26 21:30,27,14.3,14.36,14.3,14.35,92
20170401|2017-03-26 22:00,27,14.35,14.38,14.33,14.38,260
20170401|2017-03-26 22:30,27,14.35,14.35,14.3,14.34,47
20170401|2017-03-26 23:00,27,14.35,14.4,14.34,14.35,152
20170401|2017-03-26 23:30,27,14.35,14.4,14.3,14.37,91
20170401|2017-03-27 00:00,27,14.38,14.4,14.35,14.37,33
20170401|2017-03-27 00:30,27,14.35,14.4,14.35,14.35,116
20170401|2017-03-27 01:00,27,14.39,14.5,14.39,14.5,585
20170401|2017-03-27 01:30,27,14.5,14.67,14.5,14.6,1397
20170401|2017-03-27 02:00,27,14.61,14.7,14.53,14.6,1485
20170401|2017-03-27 02:30,27,14.6,14.8,14.55,14.75,1635
20170401|2017-03-27 03:00,27,14.75,14.8,14.56,14.56,390
20170401|2017-03-27 03:30,27,14.6,14.6,14.5,14.53,196
20170401|2017-03-27 04:00,27,14.52,14.55,14.44,14.45,418
20170401|2017-03-27 04:30,27,14.45,14.5,14.4,14.49,540
20170401|2017-03-27 05:00,27,14.5,14.55,14.45,14.45,168
20170401|2017-03-27 05:30,27,14.45,14.5,14.38,14.4,268
20170401|2017-03-27 06:00,27,14.45,14.45,14.35,14.4,570
20170401|2017-03-27 06:30,27,14.4,14.45,14.35,14.41,373
20170401|2017-03-27 07:00,27,14.41,14.5,14.4,14.45,1027
20170401|2017-03-27 07:30,27,14.45,14.5,14.42,14.47,1011
20170401|2017-03-27 08:00,27,14.46,14.65,14.45,14.55,2505
20170401|2017-03-27 08:30,27,14.6,14.66,14.34,14.45,22423
20170401|2017-03-27 09:00,27,14.4,14.55,14.35,14.44,17752
20170401|2017-03-27 09:30,27,14.4,14.45,14.3,14.3,8787
20170401|2017-03-27 10:00,27,14.3,14.45,14.24,14.25,8875
20170401|2017-03-27 10:30,27,14.25,14.25,14.1,14.14,7908
20170401|2017-03-27 11:00,27,14.1,14.2,14,14.05,8862
20170401|2017-03-27 11:30,27,14.04,14.1,13.85,13.9,7275
20170401|2017-03-27 12:00,27,13.89,13.9,13.8,13.87,3977
20170401|2017-03-27 12:30,27,13.88,14.03,13.85,13.95,4461
20170401|2017-03-27 13:00,27,13.96,14.05,13.88,14,4171
20170401|2017-03-27 13:30,27,14.05,14.05,13.8,13.85,4699
20170401|2017-03-27 14:00,27,13.83,13.85,13.63,13.73,8758
20170401|2017-03-27 14:30,27,13.75,13.78,13.55,13.69,7222
20170401|2017-03-27 15:00,27,13.7,13.74,13.55,13.6,8576
20170401|2017-03-27 15:30,28,13.6,13.6,13.5,13.5,702
20170401|2017-03-27 16:00,28,13.55,13.56,13.53,13.53,263
20170401|2017-03-27 16:30,28,13.53,13.55,13.52,13.55,25
20170401|2017-03-27 19:00,28,13.53,13.58,13.5,13.5,156
20170401|2017-03-27 19:30,28,13.53,13.55,13.5,13.55,124
20170401|2017-03-27 20:00,28,13.55,13.58,13.55,13.55,113
20170401|2017-03-27 20:30,28,13.55,13.55,13.53,13.53,47
20170401|2017-03-27 21:00,28,13.55,13.55,13.5,13.5,11
20170401|2017-03-27 21:30,28,13.53,13.55,13.5,13.55,111
20170401|2017-03-27 22:00,28,13.52,13.55,13.5,13.55,24
20170401|2017-03-27 22:30,28,13.52,13.55,13.52,13.55,235
20170401|2017-03-27 23:00,28,13.55,13.55,13.55,13.55,2
20170401|2017-03-27 23:30,28,13.5,13.5,13.5,13.5,8
20170401|2017-03-28 00:00,28,13.5,13.55,13.5,13.5,12
20170401|2017-03-28 00:30,28,13.5,13.53,13.5,13.52,21
20170401|2017-03-28 01:00,28,13.53,13.55,13.5,13.55,136
20170401|2017-03-28 01:30,28,13.58,13.58,13.53,13.55,35
20170401|2017-03-28 02:00,28,13.55,13.55,13.5,13.5,96
20170401|2017-03-28 02:30,28,13.5,13.55,13.45,13.5,387
20170401|2017-03-28 03:00,28,13.48,13.55,13.47,13.5,118
20170401|2017-03-28 03:30,28,13.45,13.5,13.45,13.5,122
20170401|2017-03-28 04:00,28,13.45,13.5,13.45,13.48,133
20170401|2017-03-28 04:30,28,13.45,13.5,13.4,13.45,695
20170401|2017-03-28 05:00,28,13.45,13.45,13.4,13.45,65
20170401|2017-03-28 05:30,28,13.4,13.45,13.4,13.44,124
20170401|2017-03-28 06:00,28,13.45,13.5,13.45,13.5,462
20170401|2017-03-28 06:30,28,13.5,13.55,13.45,13.5,298
20170401|2017-03-28 07:00,28,13.53,13.6,13.5,13.56,438
20170401|2017-03-28 07:30,28,13.55,13.6,13.53,13.56,311
20170401|2017-03-28 08:00,28,13.55,13.6,13.5,13.55,917
20170401|2017-03-28 08:30,28,13.6,13.6,13.3,13.45,15154
20170401|2017-03-28 09:00,28,13.45,13.48,13.22,13.33,15645
20170401|2017-03-28 09:30,28,13.35,13.35,13.24,13.27,7906
20170401|2017-03-28 10:00,28,13.25,13.3,13.1,13.15,6769
20170401|2017-03-28 10:30,28,13.15,13.2,13,13.1,8432
20170401|2017-03-28 11:00,28,13.07,13.15,13,13.1,4358
20170401|2017-03-28 11:30,28,13.1,13.18,13.05,13.05,2194
20170401|2017-03-28 12:00,28,13.05,13.1,13,13.05,2773
20170401|2017-03-28 12:30,28,13.1,13.1,12.95,12.97,4572
20170401|2017-03-28 13:00,28,13,13.1,12.95,13,4458
20170401|2017-03-28 13:30,28,13.04,13.1,12.97,13.07,4979
20170401|2017-03-28 14:00,28,13.05,13.15,13,13.03,6941
20170401|2017-03-28 14:30,28,13.05,13.05,12.85,12.9,14192
20170401|2017-03-28 15:00,28,12.9,13.05,12.9,12.92,10809
20170401|2017-03-28 15:30,29,12.9,12.95,12.87,12.9,1866
20170401|2017-03-28 16:00,29,12.91,12.91,12.85,12.9,126
20170401|2017-03-28 16:30,29,12.89,12.91,12.89,12.9,11
20170401|2017-03-28 17:00,29,12.9,12.9,12.9,12.9,69
20170401|2017-03-28 17:30,29,12.95,12.95,12.88,12.91,75
20170401|2017-03-28 18:00,29,12.9,12.92,12.9,12.9,103
20170401|2017-03-28 18:30,29,12.9,12.92,12.9,12.9,184
20170401|2017-03-28 19:00,29,12.9,12.92,12.88,12.92,313
20170401|2017-03-28 19:30,29,12.95,12.98,12.92,12.93,391
20170401|2017-03-28 20:00,29,12.92,12.95,12.92,12.93,27
20170401|2017-03-28 20:30,29,12.95,12.95,12.93,12.95,269
20170401|2017-03-28 21:00,29,12.95,12.95,12.93,12.95,161
20170401|2017-03-28 21:30,29,12.98,13,12.95,12.95,119
20170401|2017-03-28 22:00,29,12.95,12.95,12.9,12.92,195
20170401|2017-03-28 22:30,29,12.93,12.95,12.9,12.95,34
20170401|2017-03-28 23:00,29,12.95,12.95,12.92,12.95,9
20170401|2017-03-28 23:30,29,12.93,12.93,12.93,12.93,5
20170401|2017-03-29 00:00,29,12.95,12.95,12.9,12.9,19
20170401|2017-03-29 00:30,29,12.9,12.94,12.9,12.94,189
20170401|2017-03-29 01:00,29,12.9,12.91,12.85,12.85,150
20170401|2017-03-29 01:30,29,12.85,12.9,12.85,12.9,129
20170401|2017-03-29 02:00,29,12.89,12.9,12.85,12.85,62
20170401|2017-03-29 02:30,29,12.85,12.85,12.85,12.85,19
20170401|2017-03-29 03:00,29,12.9,12.9,12.85,12.85,36
20170401|2017-03-29 03:30,29,12.9,12.95,12.85,12.95,293
20170401|2017-03-29 04:00,29,12.94,12.95,12.94,12.95,42
20170401|2017-03-29 04:30,29,12.95,12.95,12.94,12.95,18
20170401|2017-03-29 05:00,29,12.95,13,12.9,13,305
20170401|2017-03-29 05:30,29,13,13,12.9,12.95,342
20170401|2017-03-29 06:00,29,12.95,12.95,12.93,12.93,23
20170401|2017-03-29 06:30,29,12.95,12.98,12.9,12.92,286
20170401|2017-03-29 07:00,29,12.93,12.97,12.9,12.92,981
20170401|2017-03-29 07:30,29,12.95,12.95,12.85,12.87,1086
20170401|2017-03-29 08:00,29,12.85,12.92,12.85,12.85,925
20170401|2017-03-29 08:30,29,12.87,13,12.8,12.9,11946
20170401|2017-03-29 09:00,29,12.85,12.93,12.8,12.9,7347
20170401|2017-03-29 09:30,29,12.85,12.9,12.75,12.78,4978
20170401|2017-03-29 10:00,29,12.8,12.9,12.7,12.8,6785
20170401|2017-03-29 10:30,29,12.85,13,12.83,12.9,5555
20170401|2017-03-29 11:00,29,12.89,12.9,12.8,12.85,1408
20170401|2017-03-29 11:30,29,12.85,12.9,12.8,12.85,2119
20170401|2017-03-29 12:00,29,12.85,12.9,12.75,12.75,3737
20170401|2017-03-29 12:30,29,12.8,12.85,12.75,12.85,1189
20170401|2017-03-29 13:00,29,12.85,12.85,12.75,12.8,964
20170401|2017-03-29 13:30,29,12.75,12.85,12.7,12.73,4141
20170401|2017-03-29 14:00,29,12.75,12.8,12.7,12.77,1974
20170401|2017-03-29 14:30,29,12.8,12.93,12.75,12.87,7470
20170401|2017-03-29 15:00,29,12.9,12.95,12.8,12.94,5751
20170401|2017-03-29 15:30,30,12.95,12.95,12.85,12.85,889
20170401|2017-03-29 16:00,30,12.87,12.9,12.87,12.88,122
20170401|2017-03-29 16:30,30,12.9,12.9,12.88,12.9,108
20170401|2017-03-29 17:00,30,12.9,12.9,12.87,12.9,81
20170401|2017-03-29 17:30,30,12.89,12.9,12.88,12.88,25
20170401|2017-03-29 18:00,30,12.85,12.9,12.85,12.9,11
20170401|2017-03-29 18:30,30,12.88,12.88,12.88,12.88,4
20170401|2017-03-29 19:00,30,12.88,12.9,12.8,12.85,616
20170401|2017-03-29 19:30,30,12.85,12.85,12.85,12.85,21
20170401|2017-03-29 20:00,30,12.84,12.85,12.84,12.85,18
20170401|2017-03-29 20:30,30,12.85,12.9,12.85,12.9,87
20170401|2017-03-29 21:00,30,12.9,12.9,12.85,12.9,13
20170401|2017-03-29 21:30,30,12.9,12.9,12.9,12.9,9
20170401|2017-03-29 22:00,30,12.87,12.87,12.87,12.87,1
20170401|2017-03-29 22:30,30,12.88,12.88,12.88,12.88,1
20170401|2017-03-29 23:30,30,12.9,12.9,12.9,12.9,2
20170401|2017-03-30 00:00,30,12.9,12.9,12.9,12.9,10
20170401|2017-03-30 00:30,30,12.9,12.9,12.9,12.9,4
20170401|2017-03-30 01:00,30,12.9,12.9,12.88,12.88,12
20170401|2017-03-30 01:30,30,12.9,12.9,12.85,12.85,27
20170401|2017-03-30 02:00,30,12.9,12.9,12.87,12.9,33
20170401|2017-03-30 02:30,30,12.85,12.9,12.85,12.85,37
20170401|2017-03-30 03:00,30,12.85,12.9,12.8,12.85,295
20170401|2017-03-30 03:30,30,12.85,12.95,12.85,12.9,197
20170401|2017-03-30 04:00,30,12.9,12.95,12.9,12.9,37
20170401|2017-03-30 04:30,30,12.9,12.95,12.85,12.85,230
20170401|2017-03-30 05:00,30,12.85,12.95,12.85,12.95,147
20170401|2017-03-30 05:30,30,12.9,12.93,12.9,12.9,131
20170401|2017-03-30 06:00,30,12.9,12.9,12.9,12.9,13
20170401|2017-03-30 06:30,30,12.93,12.93,12.9,12.9,255
20170401|2017-03-30 07:00,30,12.91,12.95,12.9,12.9,90
20170401|2017-03-30 07:30,30,12.9,12.95,12.85,12.95,499
20170401|2017-03-30 08:00,30,12.9,12.95,12.85,12.95,1048
20170401|2017-03-30 08:30,30,12.9,13.05,12.85,12.94,8923
20170401|2017-03-30 09:00,30,12.95,12.95,12.8,12.85,4751
20170401|2017-03-30 09:30,30,12.85,13,12.8,12.89,5896
20170401|2017-03-30 10:00,30,12.89,13,12.85,12.93,4206
20170401|2017-03-30 10:30,30,12.95,13.15,12.9,13.1,7904
20170401|2017-03-30 11:00,30,13.1,13.1,13,13.03,1884
20170401|2017-03-30 11:30,30,13.03,13.09,12.95,13.04,4181
20170401|2017-03-30 12:00,30,13.04,13.1,12.95,13.05,3037
20170401|2017-03-30 12:30,30,13.03,13.07,12.95,13.03,2168
20170401|2017-03-30 13:00,30,13.03,13.05,12.95,13.03,2015
20170401|2017-03-30 13:30,30,13.03,13.1,13,13.05,3792
20170401|2017-03-30 14:00,30,13.05,13.07,12.9,12.95,2374
20170401|2017-03-30 14:30,30,12.9,13.05,12.9,12.98,8419
20170401|2017-03-30 15:00,30,12.98,13,12.75,12.82,15862
20170401|2017-03-30 15:30,31,12.85,12.9,12.8,12.84,982
20170401|2017-03-30 16:00,31,12.86,12.86,12.82,12.83,49
20170401|2017-03-30 16:30,31,12.83,12.85,12.83,12.85,49
20170401|2017-03-30 17:00,31,12.85,12.9,12.85,12.86,65
20170401|2017-03-30 17:30,31,12.86,12.9,12.86,12.9,57
20170401|2017-03-30 18:00,31,12.87,12.95,12.87,12.95,262
20170401|2017-03-30 18:30,31,12.9,12.9,12.9,12.9,13
20170401|2017-03-30 19:00,31,12.93,13,12.9,13,249
20170401|2017-03-30 19:30,31,13,13,12.95,12.95,86
20170401|2017-03-30 20:00,31,12.95,12.97,12.92,12.95,401
20170401|2017-03-30 20:30,31,12.97,12.98,12.95,12.95,94
20170401|2017-03-30 21:00,31,13,13,12.98,12.98,22
20170401|2017-03-30 22:00,31,12.95,12.95,12.95,12.95,2
20170401|2017-03-30 22:30,31,12.97,12.97,12.97,12.97,2
20170401|2017-03-30 23:30,31,12.97,13,12.97,13,5
20170401|2017-03-31 00:00,31,13,13.05,13,13.05,100
20170401|2017-03-31 00:30,31,13.05,13.1,13.03,13.03,126
20170401|2017-03-31 01:00,31,13.03,13.1,13.03,13.1,21
20170401|2017-03-31 01:30,31,13.1,13.1,13.05,13.05,96
20170401|2017-03-31 02:00,31,13.05,13.05,13,13,382
20170401|2017-03-31 02:30,31,13.05,13.05,13,13.04,51
20170401|2017-03-31 03:00,31,13.04,13.1,13,13.05,395
20170401|2017-03-31 03:30,31,13.05,13.05,13,13.05,123
20170401|2017-03-31 04:00,31,13.03,13.05,12.95,13,369
20170401|2017-03-31 04:30,31,13,13,12.99,13,39
20170401|2017-03-31 05:00,31,13,13,12.95,13,136
20170401|2017-03-31 05:30,31,12.95,13,12.95,12.99,44
20170401|2017-03-31 06:00,31,12.99,13,12.99,13,40
20170401|2017-03-31 06:30,31,12.99,13,12.95,13,296
20170401|2017-03-31 07:00,31,12.95,12.95,12.9,12.9,506
20170401|2017-03-31 07:30,31,12.93,12.95,12.88,12.95,376
20170401|2017-03-31 08:00,31,12.9,13,12.88,12.9,700
20170401|2017-03-31 08:30,31,12.95,13,12.89,12.94,6553
20170401|2017-03-31 09:00,31,12.94,13.05,12.86,13.05,7545
20170401|2017-03-31 09:30,31,13,13.1,12.92,13.02,7090
20170401|2017-03-31 10:00,31,13,13.05,12.95,13,3153
20170401|2017-03-31 10:30,31,13,13.1,12.95,13.07,4678
20170401|2017-03-31 11:00,31,13.1,13.1,13.03,13.05,3241
20170401|2017-03-31 11:30,31,13.06,13.2,13.05,13.15,5409
20170401|2017-03-31 12:00,31,13.12,13.2,13,13.05,4558
20170401|2017-03-31 12:30,31,13.03,13.15,13,13.1,1515
20170401|2017-03-31 13:00,31,13.15,13.3,13.14,13.22,6029
20170401|2017-03-31 13:30,31,13.22,13.25,13.15,13.23,3603
20170401|2017-03-31 14:00,31,13.22,13.25,13.1,13.12,3316
20170401|2017-03-31 14:30,31,13.15,13.3,13,13.23,10430
20170401|2017-03-31 15:00,31,13.25,13.3,13.15,13.28,9723
20170401|2017-04-02 20:30,3,13.2,13.22,13.19,13.19,82
20170401|2017-04-02 21:00,3,13.15,13.18,13.15,13.18,3
20170401|2017-04-02 22:00,3,13.2,13.2,13.15,13.18,124
20170401|2017-04-02 22:30,3,13.2,13.2,13.15,13.2,109
20170401|2017-04-02 23:00,3,13.2,13.21,13.18,13.18,74
20170401|2017-04-02 23:30,3,13.17,13.2,13.17,13.18,126
20170401|2017-04-03 00:00,3,13.18,13.2,13.15,13.2,7
20170401|2017-04-03 00:30,3,13.18,13.18,13.15,13.17,117
20170401|2017-04-03 01:00,3,13.15,13.18,13.05,13.09,709
20170401|2017-04-03 01:30,3,13.09,13.15,13.09,13.14,254
20170401|2017-04-03 02:00,3,13.14,13.17,13.14,13.16,387
20170401|2017-04-03 02:30,3,13.16,13.2,13.13,13.16,537
20170401|2017-04-03 03:00,3,13.15,13.2,13.13,13.15,413
20170401|2017-04-03 03:30,3,13.18,13.2,13.13,13.15,168
20170401|2017-04-03 04:00,3,13.2,13.2,13.15,13.18,7
20170401|2017-04-03 04:30,3,13.18,13.2,13.1,13.1,249
20170401|2017-04-03 05:00,3,13.15,13.2,13.14,13.2,260
20170401|2017-04-03 05:30,3,13.2,13.25,13.17,13.2,626
20170401|2017-04-03 06:00,3,13.22,13.25,13.2,13.22,142
20170401|2017-04-03 06:30,3,13.23,13.25,13.2,13.23,60
20170401|2017-04-03 07:00,3,13.22,13.25,13.2,13.23,384
20170401|2017-04-03 07:30,3,13.22,13.25,13.2,13.2,539
20170401|2017-04-03 08:00,3,13.24,13.3,13.2,13.22,530
20170401|2017-04-03 08:30,3,13.25,13.4,13.15,13.35,9326
20170401|2017-04-03 09:00,3,13.4,13.65,13.3,13.48,14137
20170401|2017-04-03 09:30,3,13.5,13.85,13.45,13.85,11660
20170401|2017-04-03 10:00,3,13.8,14.05,13.67,13.7,16324
20170401|2017-04-03 10:30,3,13.7,13.95,13.7,13.85,8338
20170401|2017-04-03 11:00,3,13.85,13.95,13.65,13.65,9009
20170401|2017-04-03 11:30,3,13.7,13.75,13.6,13.7,4819
20170401|2017-04-03 12:00,3,13.7,13.75,13.6,13.75,3943
20170401|2017-04-03 12:30,3,13.75,13.8,13.65,13.68,3093
20170401|2017-04-03 13:00,3,13.68,13.8,13.68,13.75,3485
20170401|2017-04-03 13:30,3,13.73,13.75,13.55,13.6,3668
20170401|2017-04-03 14:00,3,13.6,13.6,13.35,13.45,6935
20170401|2017-04-03 14:30,3,13.45,13.5,13.25,13.33,12451
20170401|2017-04-03 15:00,3,13.35,13.5,13.3,13.48,10844
20170401|2017-04-03 15:30,4,13.5,13.5,13.38,13.4,1620
20170401|2017-04-03 16:00,4,13.45,13.45,13.35,13.35,141
20170401|2017-04-03 16:30,4,13.35,13.4,13.35,13.39,48
20170401|2017-04-03 17:00,4,13.4,13.43,13.37,13.4,147
20170401|2017-04-03 17:30,4,13.4,13.4,13.34,13.38,424
20170401|2017-04-03 18:00,4,13.35,13.4,13.35,13.39,83
20170401|2017-04-03 18:30,4,13.38,13.42,13.36,13.42,149
20170401|2017-04-03 19:00,4,13.42,13.5,13.4,13.45,361
20170401|2017-04-03 19:30,4,13.45,13.45,13.42,13.42,70
20170401|2017-04-03 20:00,4,13.4,13.45,13.4,13.4,7
20170401|2017-04-03 20:30,4,13.45,13.45,13.4,13.4,16
20170401|2017-04-03 21:00,4,13.42,13.42,13.41,13.41,2
20170401|2017-04-03 22:00,4,13.45,13.5,13.45,13.45,109
20170401|2017-04-03 22:30,4,13.47,13.47,13.42,13.43,49
20170401|2017-04-03 23:00,4,13.43,13.5,13.43,13.5,145
20170401|2017-04-03 23:30,4,13.5,13.52,13.5,13.5,117
20170401|2017-04-04 00:00,4,13.5,13.52,13.49,13.5,86
20170401|2017-04-04 00:30,4,13.52,13.53,13.52,13.52,12
20170401|2017-04-04 01:00,4,13.55,13.6,13.54,13.57,211
20170401|2017-04-04 01:30,4,13.6,13.65,13.55,13.6,355
20170401|2017-04-04 02:00,4,13.6,13.62,13.55,13.62,210
20170401|2017-04-04 02:30,4,13.65,13.65,13.6,13.65,109
20170401|2017-04-04 03:00,4,13.65,13.75,13.65,13.66,199
20170401|2017-04-04 03:30,4,13.67,13.67,13.61,13.61,32
20170401|2017-04-04 04:00,4,13.6,13.65,13.6,13.65,61
20170401|2017-04-04 04:30,4,13.65,13.7,13.6,13.65,166
20170401|2017-04-04 05:00,4,13.65,13.67,13.6,13.63,296
20170401|2017-04-04 05:30,4,13.6,13.65,13.6,13.62,135
20170401|2017-04-04 06:00,4,13.6,13.65,13.55,13.62,237
20170401|2017-04-04 06:30,4,13.65,13.7,13.63,13.69,297
20170401|2017-04-04 07:00,4,13.7,13.75,13.65,13.69,614
20170401|2017-04-04 07:30,4,13.65,13.7,13.6,13.63,444
20170401|2017-04-04 08:00,4,13.63,13.65,13.55,13.62,1178
20170401|2017-04-04 08:30,4,13.65,13.7,13.4,13.5,12135
20170401|2017-04-04 09:00,4,13.47,13.7,13.4,13.53,7370
20170401|2017-04-04 09:30,4,13.55,13.55,13.42,13.5,5521
20170401|2017-04-04 10:00,4,13.5,13.55,13.23,13.3,8936
20170401|2017-04-04 10:30,4,13.32,13.4,13.2,13.4,7901
20170401|2017-04-04 11:00,4,13.4,13.45,13.25,13.35,3697
20170401|2017-04-04 11:30,4,13.33,13.4,13.26,13.33,1515
20170401|2017-04-04 12:00,4,13.35,13.4,13.2,13.34,2365
20170401|2017-04-04 12:30,4,13.34,13.35,13.25,13.35,2237
20170401|2017-04-04 13:00,4,13.34,13.35,13.2,13.2,2771
20170401|2017-04-04 13:30,4,13.21,13.3,13.2,13.3,3221
20170401|2017-04-04 14:00,4,13.3,13.35,13.2,13.3,4681
20170401|2017-04-04 14:30,4,13.35,13.35,13.15,13.2,4805
20170401|2017-04-04 15:00,4,13.23,13.25,13.1,13.24,10138
20170401|2017-04-04 15:30,5,13.23,13.25,13.2,13.2,652
20170401|2017-04-04 16:00,5,13.2,13.23,13.2,13.22,116
20170401|2017-04-04 16:30,5,13.22,13.25,13.2,13.25,44
20170401|2017-04-04 17:00,5,13.22,13.24,13.18,13.21,550
20170401|2017-04-04 17:30,5,13.2,13.21,13.2,13.21,3
20170401|2017-04-04 18:00,5,13.2,13.21,13.2,13.21,38
20170401|2017-04-04 18:30,5,13.2,13.22,13.2,13.22,128
20170401|2017-04-04 19:00,5,13.22,13.25,13.2,13.25,75
20170401|2017-04-04 19:30,5,13.25,13.25,13.2,13.2,39
20170401|2017-04-04 20:00,5,13.24,13.25,13.22,13.22,102
20170401|2017-04-04 20:30,5,13.25,13.27,13.24,13.27,268
20170401|2017-04-04 21:00,5,13.3,13.33,13.28,13.32,114
20170401|2017-04-04 22:00,5,13.33,13.35,13.31,13.35,13
20170401|2017-04-04 22:30,5,13.35,13.4,13.32,13.4,350
20170401|2017-04-04 23:00,5,13.38,13.4,13.35,13.35,52
20170401|2017-04-04 23:30,5,13.35,13.35,13.33,13.33,193
20170401|2017-04-05 00:00,5,13.33,13.37,13.31,13.31,244
20170401|2017-04-05 00:30,5,13.32,13.37,13.3,13.32,319
20170401|2017-04-05 01:00,5,13.3,13.35,13.25,13.32,210
20170401|2017-04-05 01:30,5,13.31,13.35,13.3,13.33,127
20170401|2017-04-05 02:00,5,13.3,13.35,13.25,13.3,776
20170401|2017-04-05 02:30,5,13.3,13.3,13.25,13.28,134
20170401|2017-04-05 03:00,5,13.3,13.32,13.29,13.3,26
20170401|2017-04-05 03:30,5,13.3,13.3,13.28,13.28,173
20170401|2017-04-05 04:00,5,13.25,13.28,13.2,13.22,112
20170401|2017-04-05 04:30,5,13.22,13.25,13.2,13.25,108
20170401|2017-04-05 05:00,5,13.27,13.3,13.25,13.27,42
20170401|2017-04-05 05:30,5,13.28,13.28,13.23,13.26,105
20170401|2017-04-05 06:00,5,13.25,13.29,13.2,13.29,240
20170401|2017-04-05 06:30,5,13.29,13.29,13.19,13.23,243
20170401|2017-04-05 07:00,5,13.21,13.21,13.1,13.11,515
20170401|2017-04-05 07:30,5,13.1,13.15,13.05,13.05,786
20170401|2017-04-05 08:00,5,13.08,13.12,13.05,13.1,431
20170401|2017-04-05 08:30,5,13.1,13.1,12.9,13,7516
20170401|2017-04-05 09:00,5,12.98,13.05,12.85,12.94,5696
20170401|2017-04-05 09:30,5,12.9,12.99,12.85,12.93,8332
20170401|2017-04-05 10:00,5,12.94,13,12.85,12.96,5416
20170401|2017-04-05 10:30,5,12.96,13.04,12.9,12.95,4232
20170401|2017-04-05 11:00,5,12.9,12.95,12.85,12.93,1901
20170401|2017-04-05 11:30,5,12.93,12.95,12.85,12.9,3238
20170401|2017-04-05 12:00,5,12.9,12.91,12.85,12.85,1592
20170401|2017-04-05 12:30,5,12.85,12.9,12.85,12.85,1861
20170401|2017-04-05 13:00,5,12.88,13,12.85,12.93,7665
20170401|2017-04-05 13:30,5,12.95,13.1,12.9,13.07,6635
20170401|2017-04-05 14:00,5,13.07,13.45,13,13.35,12194
20170401|2017-04-05 14:30,5,13.4,13.75,13.35,13.7,26741
20170401|2017-04-05 15:00,5,13.75,13.95,13.69,13.9,11559
20170401|2017-04-05 15:30,6,13.88,13.9,13.85,13.9,558
20170401|2017-04-05 16:00,6,13.85,13.87,13.8,13.85,94
20170401|2017-04-05 16:30,6,13.88,13.88,13.85,13.87,73
20170401|2017-04-05 17:00,6,13.8,13.85,13.78,13.83,405
20170401|2017-04-05 17:30,6,13.8,13.85,13.75,13.79,155
20170401|2017-04-05 18:00,6,13.76,13.77,13.75,13.76,22
20170401|2017-04-05 18:30,6,13.75,13.88,13.75,13.85,518
20170401|2017-04-05 19:00,6,13.9,13.98,13.85,13.95,369
20170401|2017-04-05 19:30,6,13.95,13.98,13.92,13.92,234
20170401|2017-04-05 20:00,6,13.92,14,13.9,13.94,172
20170401|2017-04-05 20:30,6,13.94,13.95,13.88,13.91,152
20170401|2017-04-05 21:00,6,13.9,13.97,13.87,13.95,461
20170401|2017-04-05 21:30,6,13.95,13.95,13.9,13.9,132
20170401|2017-04-05 22:00,6,13.9,13.92,13.9,13.9,143
20170401|2017-04-05 22:30,6,13.9,13.93,13.82,13.85,247
20170401|2017-04-05 23:00,6,13.85,13.9,13.85,13.85,20
20170401|2017-04-05 23:30,6,13.85,13.9,13.85,13.87,221
20170401|2017-04-06 00:00,6,13.9,13.92,13.9,13.9,60
20170401|2017-04-06 00:30,6,13.85,13.89,13.85,13.87,12
20170401|2017-04-06 01:00,6,13.85,13.85,13.75,13.75,153
20170401|2017-04-06 01:30,6,13.8,13.9,13.75,13.9,249
20170401|2017-04-06 02:00,6,13.85,13.94,13.85,13.9,755
20170401|2017-04-06 02:30,6,13.95,13.95,13.85,13.85,117
20170401|2017-04-06 03:00,6,13.85,13.9,13.7,13.78,633
20170401|2017-04-06 03:30,6,13.75,13.8,13.75,13.75,249
20170401|2017-04-06 04:00,6,13.75,13.75,13.7,13.75,190
20170401|2017-04-06 04:30,6,13.7,13.76,13.7,13.75,560
20170401|2017-04-06 05:00,6,13.7,13.71,13.65,13.71,325
20170401|2017-04-06 05:30,6,13.75,13.75,13.55,13.6,762
20170401|2017-04-06 06:00,6,13.6,13.65,13.6,13.6,213
20170401|2017-04-06 06:30,6,13.62,13.69,13.58,13.67,540
20170401|2017-04-06 07:00,6,13.67,13.7,13.6,13.65,541
20170401|2017-04-06 07:30,6,13.63,13.65,13.5,13.53,788
20170401|2017-04-06 08:00,6,13.55,13.65,13.45,13.55,3608
20170401|2017-04-06 08:30,6,13.55,13.68,13.35,13.44,22439
20170401|2017-04-06 09:00,6,13.4,13.6,13.4,13.45,11386
20170401|2017-04-06 09:30,6,13.45,13.53,13.35,13.45,7763
20170401|2017-04-06 10:00,6,13.42,13.45,13.3,13.3,4558
20170401|2017-04-06 10:30,6,13.34,13.4,13.3,13.33,4147
20170401|2017-04-06 11:00,6,13.34,13.37,13.3,13.32,1891
20170401|2017-04-06 11:30,6,13.3,13.4,13.25,13.32,3266
20170401|2017-04-06 12:00,6,13.3,13.35,13.15,13.18,3189
20170401|2017-04-06 12:30,6,13.18,13.22,13.1,13.2,5832
20170401|2017-04-06 13:00,6,13.2,13.26,13.15,13.23,2998
20170401|2017-04-06 13:30,6,13.25,13.55,13.2,13.54,6603
20170401|2017-04-06 14:00,6,13.55,13.63,13.4,13.49,7380
20170401|2017-04-06 14:30,6,13.5,13.58,13.4,13.45,6568
20170401|2017-04-06 15:00,6,13.48,13.6,13.45,13.6,7583
20170401|2017-04-06 15:30,7,13.55,13.6,13.53,13.55,581
20170401|2017-04-06 16:00,7,13.5,13.54,13.5,13.54,22
20170401|2017-04-06 16:30,7,13.5,13.53,13.5,13.53,14
20170401|2017-04-06 17:00,7,13.55,13.55,13.53,13.53,98
20170401|2017-04-06 17:30,7,13.55,13.55,13.52,13.52,55
20170401|2017-04-06 18:00,7,13.53,13.53,13.5,13.5,116
20170401|2017-04-06 18:30,7,13.5,13.53,13.48,13.51,142
20170401|2017-04-06 19:00,7,13.53,13.53,13.5,13.5,25
20170401|2017-04-06 19:30,7,13.5,13.52,13.47,13.52,50
20170401|2017-04-06 20:00,7,13.55,14.15,13.5,14.05,2436
20170401|2017-04-06 20:30,7,14,14.1,13.85,14.1,3638
20170401|2017-04-06 21:00,7,14.08,14.25,13.95,14.1,2107
20170401|2017-04-06 21:30,7,14.1,14.15,14.05,14.05,320
20170401|2017-04-06 22:00,7,14.05,14.05,13.84,13.85,951
20170401|2017-04-06 22:30,7,13.88,13.95,13.8,13.81,521
20170401|2017-04-06 23:00,7,13.81,13.85,13.75,13.85,225
20170401|2017-04-06 23:30,7,13.85,13.85,13.7,13.78,248
20170401|2017-04-07 00:00,7,13.75,13.87,13.7,13.7,292
20170401|2017-04-07 00:30,7,13.75,13.91,13.74,13.85,409
20170401|2017-04-07 01:00,7,13.85,13.85,13.7,13.8,527
20170401|2017-04-07 01:30,7,13.75,13.8,13.75,13.8,111
20170401|2017-04-07 02:00,7,13.8,13.85,13.75,13.8,633
20170401|2017-04-07 02:30,7,13.8,13.81,13.7,13.7,673
20170401|2017-04-07 03:00,7,13.75,13.77,13.7,13.77,293
20170401|2017-04-07 03:30,7,13.78,13.9,13.75,13.85,1783
20170401|2017-04-07 04:00,7,13.9,13.94,13.8,13.9,508
20170401|2017-04-07 04:30,7,13.9,13.93,13.8,13.85,451
20170401|2017-04-07 05:00,7,13.85,13.87,13.82,13.87,187
20170401|2017-04-07 05:30,7,13.85,13.85,13.7,13.7,172
20170401|2017-04-07 06:00,7,13.75,13.75,13.64,13.68,574
20170401|2017-04-07 06:30,7,13.65,13.7,13.6,13.7,258
20170401|2017-04-07 07:00,7,13.65,13.77,13.65,13.67,924
20170401|2017-04-07 07:30,7,13.7,13.9,13.69,13.8,3624
20170401|2017-04-07 08:00,7,13.75,13.78,13.6,13.75,2698
20170401|2017-04-07 08:30,7,13.75,14,13.5,14,18650
20170401|2017-04-07 09:00,7,14,14.07,13.73,13.8,12617
20170401|2017-04-07 09:30,7,13.75,14.1,13.7,14,11377
20170401|2017-04-07 10:00,7,14,14.2,13.95,14.05,14550
20170401|2017-04-07 10:30,7,14.05,14.2,14.05,14.09,4923
20170401|2017-04-07 11:00,7,14.05,14.15,14,14.13,3626
20170401|2017-04-07 11:30,7,14.15,14.25,14.05,14.1,6075
20170401|2017-04-07 12:00,7,14.1,14.25,14.1,14.11,7287
20170401|2017-04-07 12:30,7,14.15,14.15,13.9,14,11348
20170401|2017-04-07 13:00,7,13.95,14,13.78,14,7204
20170401|2017-04-07 13:30,7,14,14.12,13.93,14.11,5478
20170401|2017-04-07 14:00,7,14.1,14.17,13.9,14.09,5039
20170401|2017-04-07 14:30,7,14.1,14.2,14.05,14.1,11719
20170401|2017-04-07 15:00,7,14.12,14.15,14,14.05,7358
20170401|2017-04-09 17:00,10,14.05,14.15,14,14.06,161
20170401|2017-04-09 17:30,10,14.07,14.09,14.05,14.07,63
20170401|2017-04-09 18:00,10,14.07,14.08,14.01,14.05,110
20170401|2017-04-09 18:30,10,14,14.01,14,14.01,20
20170401|2017-04-09 19:00,10,14.01,14.02,13.78,13.78,824
20170401|2017-04-09 19:30,10,13.8,13.87,13.77,13.8,601
20170401|2017-04-09 20:00,10,13.8,13.87,13.75,13.8,360
20170401|2017-04-09 20:30,10,13.83,13.87,13.8,13.82,259
20170401|2017-04-09 21:00,10,13.82,13.85,13.81,13.85,50
20170401|2017-04-09 21:30,10,13.85,13.85,13.8,13.8,57
20170401|2017-04-09 22:00,10,13.82,13.84,13.8,13.8,16
20170401|2017-04-09 22:30,10,13.85,13.87,13.8,13.83,179
20170401|2017-04-09 23:00,10,13.84,13.85,13.84,13.85,48
20170401|2017-04-09 23:30,10,13.8,13.87,13.8,13.85,156
20170401|2017-04-10 00:00,10,13.86,13.88,13.82,13.87,67
20170401|2017-04-10 00:30,10,13.87,13.9,13.85,13.85,8
20170401|2017-04-10 01:00,10,13.85,13.9,13.85,13.9,3
20170401|2017-04-10 01:30,10,13.87,13.95,13.87,13.9,340
20170401|2017-04-10 02:00,10,13.95,14,13.95,14,294
20170401|2017-04-10 02:30,10,14,14.1,13.95,14.04,745
20170401|2017-04-10 03:00,10,14.04,14.05,14,14.03,96
20170401|2017-04-10 03:30,10,14.05,14.1,14.03,14.1,137
20170401|2017-04-10 04:00,10,14.08,14.1,14.05,14.1,61
20170401|2017-04-10 04:30,10,14.06,14.15,14.06,14.11,511
20170401|2017-04-10 05:00,10,14.11,14.2,14.11,14.13,454
20170401|2017-04-10 05:30,10,14.13,14.15,14.1,14.11,132
20170401|2017-04-10 06:00,10,14.15,14.15,14.03,14.03,415
20170401|2017-04-10 06:30,10,14.03,14.1,14,14.05,532
20170401|2017-04-10 07:00,10,14.04,14.1,14,14.02,664
20170401|2017-04-10 07:30,10,14.05,14.1,14.02,14.08,836
20170401|2017-04-10 08:00,10,14.07,14.15,14.05,14.1,1221
20170401|2017-04-10 08:30,10,14.1,14.15,13.85,13.9,13706
20170401|2017-04-10 09:00,10,13.91,14.15,13.85,14.14,10425
20170401|2017-04-10 09:30,10,14.15,14.35,14.05,14.34,10144
20170401|2017-04-10 10:00,10,14.35,14.4,14.25,14.4,11529
20170401|2017-04-10 10:30,10,14.37,14.5,14.35,14.5,10783
20170401|2017-04-10 11:00,10,14.5,14.67,14.44,14.57,10504
20170401|2017-04-10 11:30,10,14.57,14.65,14.4,14.47,7212
20170401|2017-04-10 12:00,10,14.47,14.55,14.4,14.5,5141
20170401|2017-04-10 12:30,10,14.5,14.55,14.4,14.52,4333
20170401|2017-04-10 13:00,10,14.5,14.65,14.45,14.64,5693
20170401|2017-04-10 13:30,10,14.62,14.7,14.55,14.63,5844
20170401|2017-04-10 14:00,10,14.6,14.73,14.45,14.7,7175
20170401|2017-04-10 14:30,10,14.7,14.85,14.65,14.8,12771
20170401|2017-04-10 15:00,10,14.85,15.05,14.8,15.05,12730
20170401|2017-04-10 15:30,11,15,15.05,14.95,15,894
20170401|2017-04-10 16:00,11,15,15,14.96,14.99,57
20170401|2017-04-10 16:30,11,14.99,15,14.99,15,4
20170401|2017-04-10 17:00,11,14.99,15,14.95,14.99,75
20170401|2017-04-10 17:30,11,14.97,15,14.95,14.97,53
20170401|2017-04-10 18:00,11,15,15.1,14.95,15.08,418
20170401|2017-04-10 18:30,11,15.07,15.13,15.05,15.12,291
20170401|2017-04-10 19:00,11,15.12,15.14,14.98,15.05,647
20170401|2017-04-10 19:30,11,15.08,15.08,14.95,15,177
20170401|2017-04-10 20:00,11,15,15,14.93,14.95,209
20170401|2017-04-10 20:30,11,14.95,15,14.9,15,98
20170401|2017-04-10 21:00,11,15,15.1,14.98,15.09,165
20170401|2017-04-10 21:30,11,15.1,15.2,15.1,15.17,318
20170401|2017-04-10 22:00,11,15.19,15.19,15.1,15.1,95
20170401|2017-04-10 22:30,11,15.1,15.15,15.08,15.08,158
20170401|2017-04-10 23:00,11,15.08,15.1,15.08,15.08,6
20170401|2017-04-10 23:30,11,15.05,15.13,15.05,15.1,65
20170401|2017-04-11 00:00,11,15.07,15.08,15.05,15.05,27
20170401|2017-04-11 00:30,11,15.06,15.1,15.05,15.07,127
20170401|2017-04-11 01:00,11,15.06,15.1,15.02,15.05,118
20170401|2017-04-11 01:30,11,15,15.15,15,15.13,259
20170401|2017-04-11 02:00,11,15.15,15.15,14.97,15.05,1067
20170401|2017-04-11 02:30,11,15.05,15.1,15.05,15.06,154
20170401|2017-04-11 03:00,11,15.06,15.12,15,15.1,699
20170401|2017-04-11 03:30,11,15.15,15.2,15.1,15.16,406
20170401|2017-04-11 04:00,11,15.15,15.18,15.1,15.15,297
20170401|2017-04-11 04:30,11,15.1,15.15,15.05,15.05,668
20170401|2017-04-11 05:00,11,15.05,15.05,14.95,15.02,387
20170401|2017-04-11 05:30,11,15.02,15.05,15,15,133
20170401|2017-04-11 06:00,11,15.05,15.05,14.99,15.04,521
20170401|2017-04-11 06:30,11,15.03,15.15,15.03,15.12,765
20170401|2017-04-11 07:00,11,15.1,15.25,15.07,15.23,1094
20170401|2017-04-11 07:30,11,15.23,15.25,15.1,15.15,1643
20170401|2017-04-11 08:00,11,15.15,15.35,15.15,15.35,2213
20170401|2017-04-11 08:30,11,15.35,16.05,15.25,15.67,29395
20170401|2017-04-11 09:00,11,15.68,16.12,15.6,15.99,18859
20170401|2017-04-11 09:30,11,16,16.45,16,16.35,24403
20170401|2017-04-11 10:00,11,16.34,16.45,15.99,16.34,17099
20170401|2017-04-11 10:30,11,16.34,16.35,16,16.18,14877
20170401|2017-04-11 11:00,11,16.15,16.26,16,16.03,6783
20170401|2017-04-11 11:30,11,16.01,16.15,15.93,15.94,5862
20170401|2017-04-11 12:00,11,15.94,15.95,15.65,15.85,10680
20170401|2017-04-11 12:30,11,15.85,16.1,15.75,15.98,4204
20170401|2017-04-11 13:00,11,15.99,16.15,15.9,16.03,3213
20170401|2017-04-11 13:30,11,16.05,16.13,15.88,15.9,5816
20170401|2017-04-11 14:00,11,15.9,16.28,15.89,16.19,6254
20170401|2017-04-11 14:30,11,16.15,16.39,16.1,16.1,17894
20170401|2017-04-11 15:00,11,16.15,16.2,15.95,16,13560
20170401|2017-04-11 15:30,12,16,16.03,15.9,16,1142
20170401|2017-04-11 16:00,12,16,16.04,15.98,16.03,57
20170401|2017-04-11 16:30,12,16,16.02,15.97,16.02,61
20170401|2017-04-11 17:00,12,16.03,16.2,16,16.17,652
20170401|2017-04-11 17:30,12,16.17,16.2,16.15,16.18,75
20170401|2017-04-11 18:00,12,16.15,16.2,16.15,16.17,14
20170401|2017-04-11 18:30,12,16.2,16.2,16.15,16.2,44
20170401|2017-04-11 19:00,12,16.2,16.4,16.19,16.33,448
20170401|2017-04-11 19:30,12,16.33,16.4,16.27,16.36,196
20170401|2017-04-11 20:00,12,16.35,16.37,16.25,16.3,120
20170401|2017-04-11 20:30,12,16.3,16.32,16.2,16.25,170
20170401|2017-04-11 21:00,12,16.25,16.32,16.25,16.3,84
20170401|2017-04-11 21:30,12,16.3,16.35,16.29,16.29,63
20170401|2017-04-11 22:00,12,16.3,16.3,16.28,16.29,11
20170401|2017-04-11 22:30,12,16.27,16.28,16.25,16.28,20
20170401|2017-04-11 23:00,12,16.27,16.27,16.23,16.23,28
20170401|2017-04-11 23:30,12,16.25,16.25,16.2,16.2,11
20170401|2017-04-12 00:00,12,16.25,16.28,16.25,16.28,37
20170401|2017-04-12 00:30,12,16.28,16.28,16.18,16.18,206
20170401|2017-04-12 01:00,12,16.2,16.22,16.15,16.15,145
20170401|2017-04-12 01:30,12,16.15,16.15,16,16.05,325
20170401|2017-04-12 02:00,12,16.05,16.07,15.75,15.8,1278
20170401|2017-04-12 02:30,12,15.75,15.84,15.75,15.8,358
20170401|2017-04-12 03:00,12,15.82,15.92,15.8,15.8,564
20170401|2017-04-12 03:30,12,15.85,15.95,15.84,15.95,161
20170401|2017-04-12 04:00,12,15.95,16,15.88,15.88,210
20170401|2017-04-12 04:30,12,15.88,16,15.85,15.98,286
20170401|2017-04-12 05:00,12,16,16.15,15.98,16.13,540
20170401|2017-04-12 05:30,12,16.15,16.2,16.12,16.12,313
20170401|2017-04-12 06:00,12,16.12,16.2,16.08,16.18,881
20170401|2017-04-12 06:30,12,16.18,16.19,16.1,16.11,373
20170401|2017-04-12 07:00,12,16.11,16.15,16.05,16.08,616
20170401|2017-04-12 07:30,12,16.08,16.13,16,16.13,809
20170401|2017-04-12 08:00,12,16.1,16.22,16.1,16.13,2136
20170401|2017-04-12 08:30,12,16.15,16.42,16.1,16.3,17954
20170401|2017-04-12 09:00,12,16.29,16.32,15.9,16.04,9847
20170401|2017-04-12 09:30,12,16,16.15,15.91,16.12,5461
20170401|2017-04-12 10:00,12,16.15,16.2,16,16.15,5762
20170401|2017-04-12 10:30,12,16.14,16.4,16.05,16.2,7717
20170401|2017-04-12 11:00,12,16.25,16.35,16.05,16.33,6130
20170401|2017-04-12 11:30,12,16.34,16.5,16.2,16.45,6943
20170401|2017-04-12 12:00,12,16.45,16.5,16.3,16.44,6917
20170401|2017-04-12 12:30,12,16.4,16.46,15.95,15.97,10621
20170401|2017-04-12 13:00,12,15.95,16.05,15.9,16,4859
20170401|2017-04-12 13:30,12,16.05,16.24,15.94,16.09,4625
20170401|2017-04-12 14:00,12,16.05,16.4,16,16.16,9289
20170401|2017-04-12 14:30,12,16.15,16.42,16.05,16.18,11011
20170401|2017-04-12 15:00,12,16.18,16.3,15.95,16.3,7800
20170401|2017-04-12 18:00,13,16.3,16.42,16.3,16.4,323
20170401|2017-04-12 18:30,13,16.4,16.52,16.4,16.5,450
20170401|2017-04-12 19:00,13,16.5,16.55,16.35,16.35,419
20170401|2017-04-12 19:30,13,16.4,16.42,16.33,16.35,559
20170401|2017-04-12 20:00,13,16.33,16.55,16.33,16.48,425
20170401|2017-04-12 20:30,13,16.45,16.45,16.34,16.41,302
20170401|2017-04-12 21:00,13,16.4,16.4,16.35,16.37,53
20170401|2017-04-12 21:30,13,16.4,16.4,16.38,16.38,51
20170401|2017-04-12 22:00,13,16.4,16.4,16.25,16.3,510
20170401|2017-04-12 22:30,13,16.3,16.32,16.28,16.28,74
20170401|2017-04-12 23:00,13,16.3,16.3,16.3,16.3,23
20170401|2017-04-12 23:30,13,16.3,16.35,16.3,16.3,41
20170401|2017-04-13 00:00,13,16.32,16.33,16.3,16.3,36
20170401|2017-04-13 00:30,13,16.25,16.28,16.1,16.15,337
20170401|2017-04-13 01:00,13,16.14,16.16,16.09,16.15,229
20170401|2017-04-13 01:30,13,16.1,16.15,16.05,16.15,290
20170401|2017-04-13 02:00,13,16.15,16.35,16.15,16.35,512
20170401|2017-04-13 02:30,13,16.36,16.4,16.27,16.38,444
20170401|2017-04-13 03:00,13,16.38,16.53,16.35,16.5,688
20170401|2017-04-13 03:30,13,16.49,16.52,16.37,16.37,548
20170401|2017-04-13 04:00,13,16.4,16.46,16.38,16.45,321
20170401|2017-04-13 04:30,13,16.45,16.52,16.4,16.45,120
20170401|2017-04-13 05:00,13,16.45,16.52,16.45,16.51,247
20170401|2017-04-13 05:30,13,16.5,16.57,16.45,16.52,600
20170401|2017-04-13 06:00,13,16.55,16.58,16.49,16.5,236
20170401|2017-04-13 06:30,13,16.54,16.54,16.48,16.5,163
20170401|2017-04-13 07:00,13,16.5,16.53,16.3,16.35,669
20170401|2017-04-13 07:30,13,16.4,16.43,16.35,16.42,504
20170401|2017-04-13 08:00,13,16.4,16.42,16.25,16.28,1023
20170401|2017-04-13 08:30,13,16.3,16.42,15.98,16.13,14630
20170401|2017-04-13 09:00,13,16.1,16.15,15.89,16.02,12399
20170401|2017-04-13 09:30,13,16.05,16.07,15.8,15.9,8957
20170401|2017-04-13 10:00,13,15.85,15.9,15.67,15.77,7391
20170401|2017-04-13 10:30,13,15.75,15.85,15.7,15.8,2608
20170401|2017-04-13 11:00,13,15.75,16.15,15.75,16.04,9374
20170401|2017-04-13 11:30,13,16.05,16.2,15.9,16.01,6155
20170401|2017-04-13 12:00,13,16.04,16.25,16.04,16.13,4877
20170401|2017-04-13 12:30,13,16.15,16.4,16.1,16.35,6341
20170401|2017-04-13 13:00,13,16.38,16.4,16.15,16.19,6861
20170401|2017-04-13 13:30,13,16.15,16.32,16.05,16.25,4038
20170401|2017-04-13 14:00,13,16.25,16.5,16.2,16.35,5411
20170401|2017-04-13 14:30,13,16.33,16.65,16.2,16.41,9947
20170401|2017-04-13 15:00,13,16.4,16.4,16.19,16.3,8366
20170401|2017-04-16 17:00,17,16.3,16.41,16.3,16.36,381
20170401|2017-04-16 17:30,17,16.36,16.41,16.35,16.37,53
20170401|2017-04-16 18:00,17,16.4,16.45,16.39,16.4,39
20170401|2017-04-16 19:00,17,16.43,16.43,16.35,16.38,94
20170401|2017-04-16 19:30,17,16.35,16.38,16.35,16.37,10
20170401|2017-04-16 20:00,17,16.35,16.4,16.34,16.4,203
20170401|2017-04-16 20:30,17,16.4,16.43,16.4,16.4,154
20170401|2017-04-16 21:00,17,16.4,16.5,16.4,16.43,219
20170401|2017-04-16 21:30,17,16.45,16.45,16.45,16.45,22
20170401|2017-04-16 22:00,17,16.43,16.43,16.43,16.43,13
20170401|2017-04-16 22:30,17,16.4,16.4,16.35,16.35,92
20170401|2017-04-16 23:00,17,16.35,16.35,16.32,16.33,19
20170401|2017-04-16 23:30,17,16.32,16.35,16.3,16.35,61
20170401|2017-04-17 00:00,17,16.35,16.35,16.3,16.3,11
20170401|2017-04-17 01:00,17,16.3,16.35,16.3,16.35,18
20170401|2017-04-17 01:30,17,16.3,16.3,16.24,16.25,220
20170401|2017-04-17 02:00,17,16.2,16.25,16.15,16.2,328
20170401|2017-04-17 02:30,17,16.2,16.25,16.2,16.2,28
20170401|2017-04-17 03:00,17,16.25,16.27,16.25,16.25,43
20170401|2017-04-17 03:30,17,16.25,16.3,16.25,16.3,31
20170401|2017-04-17 04:00,17,16.3,16.3,16.3,16.3,20
20170401|2017-04-17 04:30,17,16.25,16.3,16.25,16.27,26
20170401|2017-04-17 05:00,17,16.25,16.3,16.25,16.3,17
20170401|2017-04-17 05:30,17,16.25,16.27,16.25,16.25,17
20170401|2017-04-17 06:00,17,16.3,16.3,16.25,16.26,165
20170401|2017-04-17 06:30,17,16.25,16.3,16,16,796
20170401|2017-04-17 07:00,17,16.05,16.1,15.95,15.95,588
20170401|2017-04-17 07:30,17,15.95,16.02,15.89,16,986
20170401|2017-04-17 08:00,17,15.97,16.07,15.95,16.04,548
20170401|2017-04-17 08:30,17,16,16.04,15.7,15.7,10709
20170401|2017-04-17 09:00,17,15.7,15.77,15.45,15.68,10366
20170401|2017-04-17 09:30,17,15.65,15.75,15.6,15.65,2219
20170401|2017-04-17 10:00,17,15.65,15.7,15.45,15.45,5525
20170401|2017-04-17 10:30,17,15.49,15.65,15.45,15.65,2743
20170401|2017-04-17 11:00,17,15.65,15.65,15.4,15.48,2699
20170401|2017-04-17 11:30,17,15.48,15.57,15.4,15.55,1842
20170401|2017-04-17 12:00,17,15.55,15.58,15.4,15.44,2639
20170401|2017-04-17 12:30,17,15.42,15.43,15.3,15.38,1990
20170401|2017-04-17 13:00,17,15.37,15.4,15.25,15.27,2986
20170401|2017-04-17 13:30,17,15.27,15.35,15.2,15.31,2977
20170401|2017-04-17 14:00,17,15.33,15.35,15.18,15.2,2777
20170401|2017-04-17 14:30,17,15.2,15.3,15.05,15.05,5834
20170401|2017-04-17 15:00,17,15.1,15.25,15.05,15.07,6231
20170401|2017-04-17 15:30,18,15.05,15.15,15.03,15.05,803
20170401|2017-04-17 16:00,18,15.05,15.07,15.05,15.05,38
20170401|2017-04-17 16:30,18,15.05,15.05,15.05,15.05,3
20170401|2017-04-17 17:00,18,15.05,15.08,15.05,15.08,8
20170401|2017-04-17 17:30,18,15.07,15.1,15.07,15.1,19
20170401|2017-04-17 18:00,18,15.09,15.13,15.05,15.13,70
20170401|2017-04-17 18:30,18,15.1,15.13,15.1,15.1,56
20170401|2017-04-17 19:00,18,15.05,15.09,15,15.09,61
20170401|2017-04-17 19:30,18,15.1,15.13,15.09,15.1,143
20170401|2017-04-17 20:00,18,15.1,15.16,15.05,15.07,349
20170401|2017-04-17 20:30,18,15.06,15.1,15.06,15.1,81
20170401|2017-04-17 21:00,18,15.11,15.11,15.11,15.11,4
20170401|2017-04-17 21:30,18,15.1,15.1,15.05,15.07,32
20170401|2017-04-17 22:00,18,15.05,15.1,15.05,15.05,9
20170401|2017-04-17 22:30,18,15.1,15.1,15.1,15.1,5
20170401|2017-04-17 23:00,18,15.1,15.1,15.1,15.1,2
20170401|2017-04-17 23:30,18,15.08,15.08,15.06,15.06,9
20170401|2017-04-18 00:00,18,15.05,15.1,15.05,15.1,4
20170401|2017-04-18 00:30,18,15.08,15.08,15.08,15.08,4
20170401|2017-04-18 01:00,18,15.1,15.1,15.05,15.08,13
20170401|2017-04-18 01:30,18,15.08,15.15,15.05,15.15,130
20170401|2017-04-18 02:00,18,15.15,15.2,15.13,15.2,86
20170401|2017-04-18 02:30,18,15.2,15.4,15.2,15.4,861
20170401|2017-04-18 03:00,18,15.4,15.4,15.32,15.4,747
20170401|2017-04-18 03:30,18,15.35,15.4,15.34,15.4,469
20170401|2017-04-18 04:00,18,15.4,15.5,15.35,15.48,658
20170401|2017-04-18 04:30,18,15.47,15.59,15.44,15.55,604
20170401|2017-04-18 05:00,18,15.55,15.6,15.55,15.57,682
20170401|2017-04-18 05:30,18,15.57,15.6,15.5,15.54,473
20170401|2017-04-18 06:00,18,15.54,15.54,15.38,15.43,639
20170401|2017-04-18 06:30,18,15.43,15.45,15.35,15.42,332
20170401|2017-04-18 07:00,18,15.4,15.45,15.3,15.32,808
20170401|2017-04-18 07:30,18,15.32,15.45,15.3,15.38,422
20170401|2017-04-18 08:00,18,15.38,15.55,15.35,15.44,1302
20170401|2017-04-18 08:30,18,15.44,15.6,14.8,14.82,11091
20170401|2017-04-18 09:00,18,14.82,15.45,14.81,15.26,8696
20170401|2017-04-18 09:30,18,15.3,15.35,15.04,15.25,6057
20170401|2017-04-18 10:00,18,15.25,15.35,15.08,15.15,6115
20170401|2017-04-18 10:30,18,15.15,15.65,15.12,15.62,5326
20170401|2017-04-18 11:00,18,15.65,15.7,15.4,15.41,4254
20170401|2017-04-18 11:30,18,15.42,15.55,15.25,15.3,3788
20170401|2017-04-18 12:00,18,15.27,15.35,15.07,15.08,3803
20170401|2017-04-18 12:30,18,15.05,15.12,14.9,14.95,4565
20170401|2017-04-18 13:00,18,14.95,14.95,14.73,14.75,4779
20170401|2017-04-18 13:30,18,14.75,14.97,14.65,14.75,7518
20170401|2017-04-18 14:00,18,14.75,14.85,14.65,14.75,6505
20170401|2017-04-18 14:30,18,14.7,14.8,14.65,14.7,7673
20170401|2017-04-18 15:00,18,14.7,14.85,14.7,14.7,5300
20170401|2017-04-18 15:30,19,14.75,14.82,14.7,14.75,230
20170401|2017-04-18 16:00,19,14.75,14.8,14.75,14.8,49
20170401|2017-04-18 16:30,19,14.75,14.75,14.75,14.75,4
20170401|2017-04-18 17:00,19,14.8,14.85,14.8,14.85,8
20170401|2017-04-18 17:30,19,14.8,14.8,14.8,14.8,31
20170401|2017-04-18 18:00,19,14.79,14.83,14.79,14.8,20
20170401|2017-04-18 18:30,19,14.8,14.8,14.7,14.72,65
20170401|2017-04-18 19:00,19,14.75,14.75,14.65,14.75,164
20170401|2017-04-18 19:30,19,14.73,14.75,14.65,14.75,103
20170401|2017-04-18 20:00,19,14.68,14.75,14.68,14.7,24
20170401|2017-04-18 20:30,19,14.69,14.72,14.69,14.72,19
20170401|2017-04-18 21:00,19,14.7,14.7,14.7,14.7,1
20170401|2017-04-18 21:30,19,14.8,14.8,14.75,14.75,4
20170401|2017-04-18 22:00,19,14.75,14.75,14.75,14.75,3
20170401|2017-04-18 22:30,19,14.74,14.74,14.74,14.74,1
20170401|2017-04-18 23:00,19,14.72,14.72,14.72,14.72,1
20170401|2017-04-18 23:30,19,14.75,14.75,14.75,14.75,1
20170401|2017-04-19 00:00,19,14.7,14.7,14.63,14.63,60
20170401|2017-04-19 01:00,19,14.75,14.75,14.65,14.65,297
20170401|2017-04-19 01:30,19,14.65,14.65,14.65,14.65,11
20170401|2017-04-19 02:00,19,14.65,14.7,14.6,14.65,141
20170401|2017-04-19 02:30,19,14.65,14.65,14.65,14.65,35
20170401|2017-04-19 03:00,19,14.65,14.65,14.6,14.6,82
20170401|2017-04-19 03:30,19,14.6,14.6,14.45,14.5,412
20170401|2017-04-19 04:00,19,14.45,14.51,14.4,14.4,142
20170401|2017-04-19 04:30,19,14.45,14.45,14.4,14.4,195
20170401|2017-04-19 05:00,19,14.35,14.4,14.35,14.4,220
20170401|2017-04-19 05:30,19,14.4,14.45,14.35,14.35,129
20170401|2017-04-19 06:00,19,14.4,14.4,14.35,14.35,239
20170401|2017-04-19 06:30,19,14.4,14.42,14.3,14.35,569
20170401|2017-04-19 07:00,19,14.35,14.35,14.15,14.2,794
20170401|2017-04-19 07:30,19,14.25,14.4,14.2,14.3,817
20170501|2016-11-03 09:30,3,20.05,20.05,19.95,20.05,57
20170501|2016-11-03 10:00,3,20.05,20.05,19.95,20,23
20170501|2016-11-03 10:30,3,20,20.05,20,20.05,21
20170501|2016-11-03 11:00,3,20.05,20.1,20,20.1,168
20170501|2016-11-03 11:30,3,20.15,20.2,20.1,20.2,94
20170501|2016-11-03 12:00,3,20.2,20.25,20.12,20.12,101
20170501|2016-11-03 12:30,3,20.13,20.25,20.13,20.25,91
20170501|2016-11-03 13:00,3,20.25,20.3,20.2,20.25,211
20170501|2016-11-03 13:30,3,20.25,20.3,20.24,20.25,88
20170501|2016-11-03 14:00,3,20.25,20.35,20.23,20.35,76
20170501|2016-11-03 14:30,3,20.35,20.44,20.27,20.35,256
20170501|2016-11-03 15:00,3,20.32,20.49,20.3,20.45,198
20170501|2016-11-03 15:30,4,20.42,20.43,20.4,20.4,4
20170501|2016-11-03 16:00,4,20.42,20.42,20.42,20.42,1
20170501|2016-11-03 17:00,4,20.46,20.46,20.4,20.4,11
20170501|2016-11-03 20:00,4,20.4,20.4,20.35,20.35,3
20170501|2016-11-03 21:00,4,20.33,20.33,20.33,20.33,1
20170501|2016-11-03 22:00,4,20.36,20.36,20.36,20.36,3
20170501|2016-11-03 22:30,4,20.33,20.33,20.33,20.33,1
20170501|2016-11-04 01:00,4,20.35,20.35,20.35,20.35,2
20170501|2016-11-04 01:30,4,20.34,20.34,20.32,20.32,2
20170501|2016-11-04 02:30,4,20.35,20.36,20.35,20.35,16
20170501|2016-11-04 03:00,4,20.35,20.37,20.34,20.37,4
20170501|2016-11-04 03:30,4,20.4,20.4,20.35,20.35,6
20170501|2016-11-04 06:00,4,20.35,20.4,20.35,20.4,2
20170501|2016-11-04 07:00,4,20.35,20.35,20.33,20.35,27
20170501|2016-11-04 07:30,4,20.4,20.4,20.35,20.35,23
20170501|2016-11-04 08:00,4,20.35,20.37,20.3,20.3,48
20170501|2016-11-04 08:30,4,20.35,20.44,20.3,20.38,71
20170501|2016-11-04 09:00,4,20.33,20.35,20.24,20.27,164
20170501|2016-11-04 09:30,4,20.28,20.29,20.2,20.25,108
20170501|2016-11-04 10:00,4,20.2,20.22,20.03,20.07,184
20170501|2016-11-04 10:30,4,20.08,20.24,20.08,20.23,74
20170501|2016-11-04 11:00,4,20.18,20.23,20.15,20.2,57
20170501|2016-11-04 11:30,4,20.21,20.27,20.21,20.26,50
20170501|2016-11-04 12:00,4,20.22,20.22,20.13,20.13,25
20170501|2016-11-04 12:30,4,20.15,20.18,20.08,20.12,33
20170501|2016-11-04 13:00,4,20.15,20.22,20.13,20.22,27
20170501|2016-11-04 13:30,4,20.2,20.35,20.2,20.35,124
20170501|2016-11-04 14:00,4,20.32,20.4,20.22,20.29,289
20170501|2016-11-04 14:30,4,20.3,20.36,20.28,20.36,121
20170501|2016-11-04 15:00,4,20.35,20.37,20.2,20.25,516
20170501|2016-11-06 17:00,7,20.15,20.15,19.38,19.4,127
20170501|2016-11-06 17:30,7,19.4,19.55,19.37,19.55,57
20170501|2016-11-06 18:00,7,19.5,19.5,19.45,19.45,106
20170501|2016-11-06 18:30,7,19.5,19.55,19.45,19.48,10
20170501|2016-11-06 19:00,7,19.56,19.56,19.56,19.56,5
20170501|2016-11-06 20:30,7,19.6,19.6,19.6,19.6,1
20170501|2016-11-06 22:00,7,19.53,19.53,19.53,19.53,2
20170501|2016-11-06 23:30,7,19.5,19.52,19.5,19.52,2
20170501|2016-11-07 00:00,7,19.5,19.5,19.5,19.5,1
20170501|2016-11-07 00:30,7,19.45,19.45,19.45,19.45,2
20170501|2016-11-07 02:00,7,19.55,19.55,19.53,19.53,6
20170501|2016-11-07 02:30,7,19.5,19.5,19.5,19.5,2
20170501|2016-11-07 03:00,7,19.45,19.45,19.45,19.45,2
20170501|2016-11-07 03:30,7,19.5,19.52,19.5,19.52,2
20170501|2016-11-07 04:30,7,19.6,19.6,19.6,19.6,3
20170501|2016-11-07 05:00,7,19.59,19.61,19.59,19.61,6
20170501|2016-11-07 05:30,7,19.6,19.63,19.6,19.63,10
20170501|2016-11-07 06:00,7,19.65,19.67,19.65,19.67,10
20170501|2016-11-07 06:30,7,19.7,19.71,19.7,19.7,7
20170501|2016-11-07 07:30,7,19.73,19.73,19.7,19.73,5
20170501|2016-11-07 08:00,7,19.7,19.7,19.65,19.65,4
20170501|2016-11-07 08:30,7,19.65,19.7,19.5,19.5,189
20170501|2016-11-07 09:00,7,19.5,19.54,19.45,19.5,78
20170501|2016-11-07 09:30,7,19.45,19.5,19.42,19.45,70
20170501|2016-11-07 10:00,7,19.45,19.48,19.45,19.48,54
20170501|2016-11-07 10:30,7,19.45,19.45,19.37,19.38,91
20170501|2016-11-07 11:00,7,19.35,19.39,19.32,19.35,70
20170501|2016-11-07 11:30,7,19.33,19.38,19.33,19.37,63
20170501|2016-11-07 12:00,7,19.36,19.38,19.35,19.35,22
20170501|2016-11-07 12:30,7,19.38,19.38,19.28,19.3,151
20170501|2016-11-07 13:00,7,19.3,19.3,19.23,19.27,120
20170501|2016-11-07 13:30,7,19.25,19.34,19.24,19.32,90
20170501|2016-11-07 14:00,7,19.35,19.35,19.28,19.33,196
20170501|2016-11-07 14:30,7,19.33,19.34,19.2,19.25,198
20170501|2016-11-07 15:00,7,19.2,19.22,19.03,19.05,587
20170501|2016-11-07 15:30,8,19.05,19.07,19.03,19.03,12
20170501|2016-11-07 16:00,8,19.06,19.06,19.06,19.06,1
20170501|2016-11-07 16:30,8,19.1,19.1,19.1,19.1,8
20170501|2016-11-07 17:00,8,19.05,19.06,19.02,19.05,10
20170501|2016-11-07 17:30,8,19.1,19.1,19.08,19.1,10
20170501|2016-11-07 18:00,8,19.1,19.1,19.1,19.1,2
20170501|2016-11-07 19:30,8,19.15,19.2,19.15,19.2,4
20170501|2016-11-07 20:30,8,19.15,19.15,19.15,19.15,1
20170501|2016-11-07 23:00,8,19.1,19.1,19.1,19.1,3
20170501|2016-11-08 01:00,8,19.15,19.17,19.15,19.17,2
20170501|2016-11-08 02:00,8,19.15,19.2,19.15,19.15,7
20170501|2016-11-08 02:30,8,19.15,19.15,19.15,19.15,3
20170501|2016-11-08 03:00,8,19.15,19.15,19.15,19.15,10
20170501|2016-11-08 03:30,8,19.15,19.2,19.15,19.2,14
20170501|2016-11-08 04:00,8,19.2,19.2,19.2,19.2,1
20170501|2016-11-08 04:30,8,19.23,19.23,19.23,19.23,1
20170501|2016-11-08 07:00,8,19.2,19.2,19.2,19.2,2
20170501|2016-11-08 07:30,8,19.2,19.25,19.2,19.25,33
20170501|2016-11-08 08:00,8,19.27,19.3,19.25,19.3,4
20170501|2016-11-08 08:30,8,19.32,19.35,19.25,19.32,286
20170501|2016-11-08 09:00,8,19.3,19.3,19.24,19.3,94
20170501|2016-11-08 09:30,8,19.25,19.25,19.15,19.15,90
20170501|2016-11-08 10:00,8,19.15,19.17,19.01,19.04,134
20170501|2016-11-08 10:30,8,19.05,19.1,19.03,19.05,76
20170501|2016-11-08 11:00,8,19.02,19.07,19.01,19.05,14
20170501|2016-11-08 11:30,8,19.05,19.08,19.05,19.05,12
20170501|2016-11-08 12:00,8,19.1,19.17,19.1,19.15,36
20170501|2016-11-08 12:30,8,19.1,19.14,19.08,19.13,99
20170501|2016-11-08 13:00,8,19.13,19.19,19.08,19.12,77
20170501|2016-11-08 13:30,8,19.15,19.2,19.1,19.15,47
20170501|2016-11-08 14:00,8,19.2,19.2,19.14,19.15,35
20170501|2016-11-08 14:30,8,19.14,19.14,18.91,19.1,290
20170501|2016-11-08 15:00,8,19.07,19.22,18.99,19.22,366
20170501|2016-11-08 15:30,9,19.25,19.25,19.25,19.25,5
20170501|2016-11-08 16:30,9,19.15,19.16,19.15,19.15,4
20170501|2016-11-08 17:00,9,19.1,19.1,18.98,18.98,15
20170501|2016-11-08 18:00,9,19.05,19.21,19.04,19.05,53
20170501|2016-11-08 18:30,9,19.1,19.25,18.95,18.96,18
20170501|2016-11-08 19:00,9,18.9,19,18.86,19,22
20170501|2016-11-08 19:30,9,19.05,19.3,19.05,19.28,97
20170501|2016-11-08 20:00,9,19.3,20.32,19.28,20.12,461
20170501|2016-11-08 20:30,9,20.1,20.32,19.89,19.96,221
20170501|2016-11-08 21:00,9,20,20.77,20,20.76,416
20170501|2016-11-08 21:30,9,20.67,20.8,20.4,20.58,184
20170501|2016-11-08 22:00,9,20.53,20.8,20.53,20.65,24
20170501|2016-11-08 22:30,9,20.6,20.93,20.6,20.93,66
20170501|2016-11-08 23:00,9,20.92,21.01,20.45,20.45,30
20170501|2016-11-08 23:30,9,20.4,20.45,20.3,20.31,17
20170501|2016-11-09 00:00,9,20.42,20.55,20.18,20.24,120
20170501|2016-11-09 00:30,9,20.22,20.4,20.17,20.35,62
20170501|2016-11-09 01:00,9,20.2,20.37,19.95,19.97,129
20170501|2016-11-09 01:30,9,19.94,19.97,19.78,19.78,64
20170501|2016-11-09 02:00,9,19.75,19.79,19.25,19.55,228
20170501|2016-11-09 02:30,9,19.55,19.55,19.34,19.45,47
20170501|2016-11-09 03:00,9,19.35,19.56,19.22,19.48,70
20170501|2016-11-09 03:30,9,19.45,19.45,19.2,19.37,41
20170501|2016-11-09 04:00,9,19.38,19.57,19.35,19.57,39
20170501|2016-11-09 04:30,9,19.5,19.61,19.5,19.57,22
20170501|2016-11-09 05:00,9,19.67,19.82,19.65,19.81,30
20170501|2016-11-09 05:30,9,19.8,19.87,19.7,19.8,61
20170501|2016-11-09 06:00,9,19.84,19.93,19.75,19.9,50
20170501|2016-11-09 06:30,9,19.49,19.55,19.49,19.55,5
20170501|2016-11-09 07:00,9,19.45,19.5,19.35,19.5,40
20170501|2016-11-09 07:30,9,19.47,19.55,19.35,19.47,76
20170501|2016-11-09 08:00,9,19.47,19.47,19.37,19.45,83
20170501|2016-11-09 08:30,9,19.43,19.43,19,19.14,602
20170501|2016-11-09 09:00,9,19.15,19.4,19.13,19.29,147
20170501|2016-11-09 09:30,9,19.3,19.35,19.2,19.25,232
20170501|2016-11-09 10:00,9,19.25,19.25,19.1,19.1,213
20170501|2016-11-09 10:30,9,19.08,19.15,19,19.15,329
20170501|2016-11-09 11:00,9,19.12,19.24,19.1,19.15,286
20170501|2016-11-09 11:30,9,19.15,19.15,19.03,19.05,74
20170501|2016-11-09 12:00,9,19.03,19.15,19,19.12,44
20170501|2016-11-09 12:30,9,19.05,19.1,19.02,19.1,123
20170501|2016-11-09 13:00,9,19.08,19.1,18.97,18.99,50
20170501|2016-11-09 13:30,9,19.01,19.01,18.8,18.92,161
20170501|2016-11-09 14:00,9,18.9,18.9,18.75,18.75,102
20170501|2016-11-09 14:30,9,18.8,18.9,18.8,18.85,207
20170501|2016-11-09 15:00,9,18.87,18.87,18.75,18.81,506
20170501|2016-11-09 17:30,10,18.75,18.75,18.75,18.75,1
20170501|2016-11-09 19:00,10,18.8,18.8,18.8,18.8,14
20170501|2016-11-09 19:30,10,18.8,18.8,18.8,18.8,2
20170501|2016-11-09 20:30,10,18.85,18.85,18.85,18.85,9
20170501|2016-11-09 21:00,10,18.85,18.85,18.85,18.85,1
20170501|2016-11-09 23:00,10,18.83,18.83,18.74,18.75,12
20170501|2016-11-09 23:30,10,18.8,18.8,18.8,18.8,1
20170501|2016-11-10 00:00,10,18.83,18.83,18.82,18.82,2
20170501|2016-11-10 01:30,10,18.8,18.8,18.75,18.75,3
20170501|2016-11-10 02:00,10,18.75,18.8,18.65,18.67,43
20170501|2016-11-10 02:30,10,18.7,18.72,18.7,18.7,9
20170501|2016-11-10 03:30,10,18.7,18.71,18.6,18.6,76
20170501|2016-11-10 04:00,10,18.62,18.64,18.6,18.6,22
20170501|2016-11-10 04:30,10,18.58,18.58,18.55,18.55,13
20170501|2016-11-10 05:00,10,18.55,18.57,18.55,18.55,4
20170501|2016-11-10 05:30,10,18.63,18.63,18.59,18.6,4
20170501|2016-11-10 06:00,10,18.62,18.62,18.59,18.59,5
20170501|2016-11-10 06:30,10,18.7,18.72,18.65,18.65,6
20170501|2016-11-10 07:00,10,18.61,18.65,18.6,18.6,11
20170501|2016-11-10 07:30,10,18.65,18.7,18.65,18.66,8
20170501|2016-11-10 08:00,10,18.75,18.8,18.75,18.75,6
20170501|2016-11-10 08:30,10,18.75,18.8,18.7,18.75,113
20170501|2016-11-10 09:00,10,18.8,19.17,18.75,19.15,311
20170501|2016-11-10 09:30,10,19.15,19.35,19,19.17,210
20170501|2016-11-10 10:00,10,19.12,19.13,18.9,18.98,284
20170501|2016-11-10 10:30,10,18.95,19.03,18.88,19.01,104
20170501|2016-11-10 11:00,10,19,19,18.87,18.91,184
20170501|2016-11-10 11:30,10,18.91,19,18.85,18.85,210
20170501|2016-11-10 12:00,10,18.87,18.97,18.83,18.92,52
20170501|2016-11-10 12:30,10,18.92,18.95,18.85,18.95,67
20170501|2016-11-10 13:00,10,18.99,19.07,18.95,19,77
20170501|2016-11-10 13:30,10,19,19.05,18.93,19,189
20170501|2016-11-10 14:00,10,19,19.17,19,19.15,350
20170501|2016-11-10 14:30,10,19.15,19.3,19.15,19.27,409
20170501|2016-11-10 15:00,10,19.25,19.35,19.15,19.15,381
20170501|2016-11-10 15:30,11,19.15,19.2,19.15,19.2,18
20170501|2016-11-10 16:00,11,19.15,19.15,19.15,19.15,7
20170501|2016-11-10 16:30,11,19.15,19.17,19.15,19.15,13
20170501|2016-11-10 17:00,11,19.15,19.15,19.15,19.15,1
20170501|2016-11-10 18:00,11,19.18,19.18,19.17,19.17,2
20170501|2016-11-10 19:30,11,19.24,19.25,19.24,19.25,3
20170501|2016-11-10 20:00,11,19.25,19.25,19.25,19.25,1
20170501|2016-11-11 00:00,11,19.2,19.2,19.2,19.2,2
20170501|2016-11-11 02:00,11,19.15,19.2,19.1,19.2,6
20170501|2016-11-11 02:30,11,19.2,19.21,19.15,19.15,43
20170501|2016-11-11 03:00,11,19.25,19.25,19.25,19.25,7
20170501|2016-11-11 03:30,11,19.17,19.24,19.17,19.24,3
20170501|2016-11-11 04:00,11,19.3,19.35,19.3,19.33,11
20170501|2016-11-11 04:30,11,19.31,19.4,19.31,19.4,11
20170501|2016-11-11 05:00,11,19.4,19.4,19.4,19.4,2
20170501|2016-11-11 05:30,11,19.4,19.44,19.32,19.32,47
20170501|2016-11-11 06:00,11,19.33,19.36,19.3,19.3,11
20170501|2016-11-11 06:30,11,19.3,19.3,19.3,19.3,1
20170501|2016-11-11 07:00,11,19.25,19.3,19.24,19.3,6
20170501|2016-11-11 07:30,11,19.35,19.35,19.3,19.35,5
20170501|2016-11-11 08:00,11,19.35,19.36,19.35,19.36,3
20170501|2016-11-11 08:30,11,19.35,19.48,19.33,19.44,164
20170501|2016-11-11 09:00,11,19.44,19.47,19.34,19.47,815
20170501|2016-11-11 09:30,11,19.45,19.5,19.4,19.45,192
20170501|2016-11-11 10:00,11,19.45,19.5,19.45,19.5,45
20170501|2016-11-11 10:30,11,19.5,19.5,19.45,19.45,164
20170501|2016-11-11 11:00,11,19.45,19.46,19.26,19.26,127
20170501|2016-11-11 11:30,11,19.28,19.28,19.21,19.27,79
20170501|2016-11-11 12:00,11,19.25,19.26,19.2,19.2,63
20170501|2016-11-11 12:30,11,19.2,19.25,19.12,19.25,320
20170501|2016-11-11 13:00,11,19.27,19.27,19.22,19.24,38
20170501|2016-11-11 13:30,11,19.25,19.28,19.23,19.25,51
20170501|2016-11-11 14:00,11,19.25,19.25,19.14,19.15,30
20170501|2016-11-11 14:30,11,19.13,19.2,19.13,19.18,317
20170501|2016-11-11 15:00,11,19.16,19.19,19.08,19.1,264
20170501|2016-11-13 17:00,14,19.15,19.15,19.05,19.05,25
20170501|2016-11-13 18:00,14,19.05,19.05,19.05,19.05,1
20170501|2016-11-13 18:30,14,19,19,19,19,1
20170501|2016-11-13 19:00,14,18.95,18.95,18.95,18.95,10
20170501|2016-11-13 20:30,14,19,19,19,19,1
20170501|2016-11-13 21:00,14,19,19,19,19,1
20170501|2016-11-13 22:00,14,19,19,19,19,1
20170501|2016-11-14 00:30,14,18.95,18.95,18.95,18.95,1
20170501|2016-11-14 01:30,14,18.98,18.98,18.98,18.98,2
20170501|2016-11-14 02:00,14,19,19,18.98,18.98,2
20170501|2016-11-14 02:30,14,18.95,19.1,18.95,19.1,152
20170501|2016-11-14 03:00,14,19.08,19.08,19.05,19.07,20
20170501|2016-11-14 05:00,14,19.15,19.25,19.15,19.23,15
20170501|2016-11-14 06:00,14,19.2,19.25,19.2,19.25,3
20170501|2016-11-14 06:30,14,19.19,19.19,19.19,19.19,1
20170501|2016-11-14 07:00,14,19.21,19.21,19.21,19.21,2
20170501|2016-11-14 07:30,14,19.19,19.19,19.15,19.15,5
20170501|2016-11-14 08:00,14,19.17,19.18,19.15,19.15,29
20170501|2016-11-14 08:30,14,19.1,19.2,19.1,19.2,69
20170501|2016-11-14 09:00,14,19.2,19.45,19.12,19.45,164
20170501|2016-11-14 09:30,14,19.43,19.59,19.38,19.59,361
20170501|2016-11-14 10:00,14,19.57,19.6,19.48,19.55,238
20170501|2016-11-14 10:30,14,19.5,19.55,19.47,19.52,208
20170501|2016-11-14 11:00,14,19.51,19.65,19.51,19.6,326
20170501|2016-11-14 11:30,14,19.62,19.62,19.55,19.55,225
20170501|2016-11-14 12:00,14,19.55,19.55,19.46,19.47,33
20170501|2016-11-14 12:30,14,19.45,19.52,19.43,19.5,97
20170501|2016-11-14 13:00,14,19.5,19.5,19.43,19.45,53
20170501|2016-11-14 13:30,14,19.4,19.43,19.34,19.34,63
20170501|2016-11-14 14:00,14,19.3,19.33,19.22,19.24,238
20170501|2016-11-14 14:30,14,19.25,19.35,19.2,19.2,249
20170501|2016-11-14 15:00,14,19.25,19.27,19.19,19.2,173
20170501|2016-11-14 15:30,15,19.19,19.25,19.17,19.21,254
20170501|2016-11-14 16:30,15,19.22,19.22,19.22,19.22,2
20170501|2016-11-14 18:00,15,19.25,19.25,19.25,19.25,2
20170501|2016-11-14 19:00,15,19.2,19.2,19.2,19.2,1
20170501|2016-11-14 21:00,15,19.21,19.22,19.19,19.19,8
20170501|2016-11-14 21:30,15,19.18,19.18,19.18,19.18,1
20170501|2016-11-14 22:00,15,19.2,19.2,19.2,19.2,1
20170501|2016-11-14 22:30,15,19.19,19.2,19.17,19.18,88
20170501|2016-11-15 00:00,15,19.2,19.21,19.2,19.21,5
20170501|2016-11-15 02:00,15,19.16,19.16,19.15,19.15,2
20170501|2016-11-15 02:30,15,19.2,19.2,19.15,19.15,6
20170501|2016-11-15 06:30,15,19.25,19.25,19.25,19.25,2
20170501|2016-11-15 07:00,15,19.23,19.25,19.18,19.2,27
20170501|2016-11-15 07:30,15,19.18,19.2,19.17,19.2,92
20170501|2016-11-15 08:00,15,19.25,19.28,19.18,19.18,166
20170501|2016-11-15 08:30,15,19.2,19.31,19.13,19.29,299
20170501|2016-11-15 09:00,15,19.25,19.28,19.15,19.16,531
20170501|2016-11-15 09:30,15,19.18,19.21,19.1,19.11,415
20170501|2016-11-15 10:00,15,19.1,19.15,19.1,19.1,137
20170501|2016-11-15 10:30,15,19.12,19.12,19.05,19.08,167
20170501|2016-11-15 11:00,15,19.08,19.1,19.05,19.07,79
20170501|2016-11-15 11:30,15,19.05,19.1,19.05,19.07,250
20170501|2016-11-15 12:00,15,19.05,19.1,19.03,19.05,228
20170501|2016-11-15 12:30,15,19.04,19.05,18.98,19.03,371
20170501|2016-11-15 13:00,15,19,19.02,18.98,19,36
20170501|2016-11-15 13:30,15,19,19.03,18.97,19.03,303
20170501|2016-11-15 14:00,15,19.03,19.2,19.02,19.14,775
20170501|2016-11-15 14:30,15,19.15,19.25,19.14,19.23,1521
20170501|2016-11-15 15:00,15,19.22,19.35,19.22,19.3,921
20170501|2016-11-15 15:30,16,19.3,19.3,19.29,19.3,31
20170501|2016-11-15 16:00,16,19.3,19.32,19.3,19.3,43
20170501|2016-11-15 18:00,16,19.25,19.25,19.25,19.25,13
20170501|2016-11-15 20:00,16,19.25,19.25,19.2,19.2,20
20170501|2016-11-16 01:30,16,19.3,19.34,19.29,19.34,14
20170501|2016-11-16 02:00,16,19.3,19.3,19.3,19.3,2
20170501|2016-11-16 02:30,16,19.31,19.31,19.31,19.31,17
20170501|2016-11-16 03:00,16,19.35,19.35,19.35,19.35,1
20170501|2016-11-16 05:30,16,19.4,19.4,19.4,19.4,1
20170501|2016-11-16 06:30,16,19.4,19.45,19.4,19.42,76
20170501|2016-11-16 07:00,16,19.4,19.43,19.4,19.43,3
20170501|2016-11-16 07:30,16,19.4,19.4,19.4,19.4,1
20170501|2016-11-16 08:00,16,19.45,19.55,19.45,19.53,145
20170501|2016-11-16 08:30,16,19.5,19.52,19.25,19.3,229
20170501|2016-11-16 09:00,16,19.3,19.37,19.23,19.3,841
20170501|2016-11-16 09:30,16,19.3,19.33,19.25,19.27,156
20170501|2016-11-16 10:00,16,19.27,19.35,19.27,19.34,35
20170501|2016-11-16 10:30,16,19.34,19.37,19.32,19.34,182
20170501|2016-11-16 11:00,16,19.33,19.38,19.29,19.29,108
20170501|2016-11-16 11:30,16,19.29,19.29,19.22,19.22,505
20170501|2016-11-16 12:00,16,19.22,19.34,19.22,19.3,578
20170501|2016-11-16 12:30,16,19.31,19.31,19.22,19.26,100
20170501|2016-11-16 13:00,16,19.25,19.29,19.2,19.29,236
20170501|2016-11-16 13:30,16,19.27,19.29,19.25,19.25,229
20170501|2016-11-16 14:00,16,19.28,19.28,19.23,19.28,223
20170501|2016-11-16 14:30,16,19.28,19.3,19.2,19.25,443
20170501|2016-11-16 15:00,16,19.22,19.3,19.22,19.27,738
20170501|2016-11-16 15:30,17,19.25,19.3,19.25,19.3,90
20170501|2016-11-16 16:30,17,19.25,19.25,19.25,19.25,20
20170501|2016-11-16 19:30,17,19.2,19.22,19.18,19.2,18
20170501|2016-11-16 23:30,17,19.2,19.2,19.2,19.2,5
20170501|2016-11-17 00:00,17,19.2,19.22,19.2,19.22,5
20170501|2016-11-17 02:00,17,19.25,19.25,19.25,19.25,1
20170501|2016-11-17 02:30,17,19.2,19.2,19.2,19.2,10
20170501|2016-11-17 03:00,17,19.2,19.2,19.2,19.2,4
20170501|2016-11-17 07:30,17,19.27,19.28,19.27,19.28,2
20170501|2016-11-17 08:00,17,19.25,19.27,19.25,19.25,17
20170501|2016-11-17 08:30,17,19.25,19.29,19.2,19.2,169
20170501|2016-11-17 09:00,17,19.22,19.25,19.2,19.2,53
20170501|2016-11-17 09:30,17,19.23,19.24,19.2,19.22,88
20170501|2016-11-17 10:00,17,19.2,19.25,19.2,19.23,112
20170501|2016-11-17 10:30,17,19.24,19.25,19.17,19.2,136
20170501|2016-11-17 11:00,17,19.22,19.25,19.17,19.18,444
20170501|2016-11-17 11:30,17,19.2,19.2,19.2,19.2,4
20170501|2016-11-17 12:00,17,19.17,19.2,19.17,19.2,13
20170501|2016-11-17 12:30,17,19.15,19.15,19.12,19.13,118
20170501|2016-11-17 13:00,17,19.14,19.17,19.14,19.15,124
20170501|2016-11-17 13:30,17,19.12,19.15,19.1,19.1,347
20170501|2016-11-17 14:00,17,19.1,19.12,19.05,19.06,203
20170501|2016-11-17 14:30,17,19.07,19.1,19.05,19.08,216
20170501|2016-11-17 15:00,17,19.07,19.09,19,19,770
20170501|2016-11-17 15:30,18,19.01,19.05,19,19.05,10
20170501|2016-11-17 16:00,18,19.01,19.03,19,19,34
20170501|2016-11-17 17:30,18,19,19,19,19,19
20170501|2016-11-17 18:00,18,19.04,19.04,19.04,19.04,26
20170501|2016-11-17 19:30,18,19.05,19.05,19.05,19.05,1
20170501|2016-11-17 20:00,18,19.12,19.12,19.12,19.12,2
20170501|2016-11-18 02:30,18,19.1,19.1,19.1,19.1,12
20170501|2016-11-18 03:00,18,19.15,19.15,19.1,19.1,4
20170501|2016-11-18 06:00,18,19.05,19.07,19.05,19.05,23
20170501|2016-11-18 06:30,18,19.05,19.06,19.05,19.05,35
20170501|2016-11-18 07:00,18,19.05,19.05,19.05,19.05,4
20170501|2016-11-18 07:30,18,19.07,19.07,18.95,18.98,132
20170501|2016-11-18 08:00,18,18.97,19,18.96,18.96,25
20170501|2016-11-18 08:30,18,18.95,18.98,18.9,18.94,33
20170501|2016-11-18 09:00,18,18.94,18.94,18.9,18.9,84
20170501|2016-11-18 09:30,18,18.95,19.05,18.9,19.02,199
20170501|2016-11-18 10:00,18,19.02,19.05,19,19.03,29
20170501|2016-11-18 10:30,18,19.05,19.12,19.04,19.08,208
20170501|2016-11-18 11:00,18,19.06,19.08,19.03,19.05,197
20170501|2016-11-18 11:30,18,19.03,19.05,19,19.05,91
20170501|2016-11-18 12:00,18,19.05,19.05,19.02,19.05,74
20170501|2016-11-18 12:30,18,19.04,19.08,19,19.07,277
20170501|2016-11-18 13:00,18,19.08,19.2,19.08,19.2,113
20170501|2016-11-18 13:30,18,19.2,19.21,19.1,19.11,209
20170501|2016-11-18 14:00,18,19.1,19.1,19,19.03,226
20170501|2016-11-18 14:30,18,19.05,19.1,19,19.08,364
20170501|2016-11-18 15:00,18,19.05,19.1,19.01,19.05,331
20170501|2016-11-20 17:00,21,19.05,19.05,19.02,19.02,4
20170501|2016-11-20 19:00,21,19.05,19.07,19.05,19.07,7
20170501|2016-11-20 20:00,21,19.05,19.05,19.05,19.05,5
20170501|2016-11-20 20:30,21,19.05,19.05,19.05,19.05,4
20170501|2016-11-21 04:00,21,19.05,19.05,19.05,19.05,20
20170501|2016-11-21 07:00,21,19.05,19.05,19.05,19.05,3
20170501|2016-11-21 07:30,21,19,19,19,19,1
20170501|2016-11-21 08:00,21,19,19,18.98,18.98,31
20170501|2016-11-21 08:30,21,18.95,18.95,18.85,18.91,341
20170501|2016-11-21 09:00,21,18.92,19.1,18.92,19.05,666
20170501|2016-11-21 09:30,21,19.05,19.05,19,19.02,46
20170501|2016-11-21 10:00,21,19,19,18.97,18.97,103
20170501|2016-11-21 10:30,21,18.98,19,18.95,18.95,94
20170501|2016-11-21 11:00,21,18.98,18.98,18.95,18.97,97
20170501|2016-11-21 11:30,21,18.99,18.99,18.91,18.91,84
20170501|2016-11-21 12:00,21,18.94,18.94,18.85,18.92,121
20170501|2016-11-21 12:30,21,18.9,18.9,18.87,18.89,67
20170501|2016-11-21 13:00,21,18.89,18.89,18.86,18.87,78
20170501|2016-11-21 13:30,21,18.85,18.87,18.8,18.8,55
20170501|2016-11-21 14:00,21,18.8,18.87,18.8,18.87,52
20170501|2016-11-21 14:30,21,18.9,18.9,18.75,18.8,618
20170501|2016-11-21 15:00,21,18.77,18.89,18.77,18.89,218
20170501|2016-11-21 17:00,22,18.82,18.82,18.82,18.82,5
20170501|2016-11-21 18:00,22,18.8,18.8,18.8,18.8,1
20170501|2016-11-21 20:30,22,18.77,18.77,18.77,18.77,1
20170501|2016-11-22 02:30,22,18.75,18.78,18.75,18.76,5
20170501|2016-11-22 04:00,22,18.8,18.8,18.8,18.8,1
20170501|2016-11-22 05:00,22,18.8,18.88,18.8,18.88,46
20170501|2016-11-22 06:30,22,18.84,18.84,18.84,18.84,5
20170501|2016-11-22 07:30,22,18.84,18.85,18.84,18.85,7
20170501|2016-11-22 08:00,22,18.82,18.82,18.8,18.8,9
20170501|2016-11-22 08:30,22,18.85,18.85,18.77,18.77,132
20170501|2016-11-22 09:00,22,18.8,18.85,18.8,18.85,35
20170501|2016-11-22 09:30,22,18.85,18.93,18.85,18.92,90
20170501|2016-11-22 10:00,22,18.93,19,18.9,19,52
20170501|2016-11-22 10:30,22,19,19.05,18.99,19,132
20170501|2016-11-22 11:00,22,19,19,18.95,18.95,42
20170501|2016-11-22 11:30,22,18.9,18.9,18.9,18.9,28
20170501|2016-11-22 12:00,22,18.85,18.86,18.8,18.85,110
20170501|2016-11-22 12:30,22,18.85,18.85,18.8,18.85,54
20170501|2016-11-22 13:00,22,18.85,18.85,18.85,18.85,7
20170501|2016-11-22 13:30,22,18.85,18.9,18.8,18.8,32
20170501|2016-11-22 14:00,22,18.82,18.85,18.8,18.85,39
20170501|2016-11-22 14:30,22,18.9,18.9,18.8,18.85,214
20170501|2016-11-22 15:00,22,18.85,18.95,18.85,18.9,189
20170501|2016-11-22 15:30,23,18.9,18.9,18.9,18.9,1
20170501|2016-11-22 17:30,23,18.87,18.87,18.87,18.87,1
20170501|2016-11-22 20:30,23,18.85,18.85,18.85,18.85,1
20170501|2016-11-22 21:30,23,18.88,18.88,18.85,18.85,41
20170501|2016-11-23 01:30,23,18.87,18.87,18.87,18.87,1
20170501|2016-11-23 04:00,23,18.85,18.85,18.85,18.85,2
20170501|2016-11-23 06:30,23,18.85,18.85,18.85,18.85,2
20170501|2016-11-23 07:00,23,18.91,18.91,18.9,18.9,21
20170501|2016-11-23 07:30,23,18.95,18.95,18.95,18.95,16
20170501|2016-11-23 08:00,23,19,19,18.97,19,29
20170501|2016-11-23 08:30,23,18.95,19.05,18.95,19,125
20170501|2016-11-23 09:00,23,19,19,18.9,18.9,85
20170501|2016-11-23 09:30,23,18.9,18.9,18.87,18.87,89
20170501|2016-11-23 10:00,23,18.85,18.94,18.85,18.9,60
20170501|2016-11-23 10:30,23,18.94,18.94,18.92,18.92,7
20170501|2016-11-23 11:00,23,18.9,18.95,18.88,18.9,64
20170501|2016-11-23 11:30,23,18.9,18.9,18.85,18.89,15
20170501|2016-11-23 12:00,23,18.9,18.9,18.9,18.9,11
20170501|2016-11-23 12:30,23,18.91,18.92,18.89,18.9,48
20170501|2016-11-23 13:00,23,18.9,18.95,18.89,18.95,66
20170501|2016-11-23 13:30,23,18.95,18.95,18.9,18.95,14
20170501|2016-11-23 14:00,23,18.95,18.95,18.95,18.95,1
20170501|2016-11-23 14:30,23,18.95,19,18.93,18.95,200
20170501|2016-11-23 15:00,23,19,19.01,18.95,18.98,148
20170501|2016-11-23 15:30,24,18.95,18.98,18.95,18.98,5
20170501|2016-11-24 01:00,24,19,19,18.98,18.98,3
20170501|2016-11-24 02:30,24,19,19,19,19,5
20170501|2016-11-24 07:30,24,18.97,18.98,18.97,18.98,4
20170501|2016-11-24 08:00,24,18.95,18.95,18.94,18.94,2
20170501|2016-11-24 09:00,24,18.95,18.95,18.95,18.95,9
20170501|2016-11-24 10:00,24,18.95,18.95,18.9,18.9,11
20170501|2016-11-24 19:30,25,18.9,18.9,18.9,18.9,1
20170501|2016-11-25 01:00,25,18.95,18.95,18.95,18.95,43
20170501|2016-11-25 02:00,25,18.95,18.95,18.95,18.95,5
20170501|2016-11-25 02:30,25,19,19,19,19,5
20170501|2016-11-25 03:00,25,19,19,19,19,2
20170501|2016-11-25 03:30,25,18.95,18.95,18.95,18.95,2
20170501|2016-11-25 05:00,25,19,19,19,19,17
20170501|2016-11-25 05:30,25,19,19,18.96,18.99,25
20170501|2016-11-25 08:00,25,19,19,18.99,18.99,12
20170501|2016-11-25 08:30,25,19,19.05,18.94,19.03,336
20170501|2016-11-25 09:00,25,19.02,19.1,19.02,19.05,98
20170501|2016-11-25 09:30,25,19.03,19.03,18.95,18.95,170
20170501|2016-11-25 10:00,25,18.97,18.98,18.95,18.98,184
20170501|2016-11-25 10:30,25,18.95,18.97,18.95,18.97,3
20170501|2016-11-25 11:00,25,18.99,18.99,18.99,18.99,1
20170501|2016-11-25 11:30,25,18.98,19,18.95,18.98,87
20170501|2016-11-25 12:00,25,18.98,19.03,18.93,18.94,178
20170501|2016-11-27 18:30,28,19.05,19.05,19.05,19.05,3
20170501|2016-11-27 21:00,28,19.1,19.1,19.1,19.1,1
20170501|2016-11-27 21:30,28,19.05,19.05,19.05,19.05,1
20170501|2016-11-27 22:30,28,19.04,19.04,19.04,19.04,1
20170501|2016-11-28 01:30,28,19.1,19.11,19.08,19.11,9
20170501|2016-11-28 02:00,28,19.15,19.15,19.13,19.13,67
20170501|2016-11-28 02:30,28,19.12,19.17,19.12,19.15,25
20170501|2016-11-28 04:30,28,19.1,19.1,19.1,19.1,9
20170501|2016-11-28 07:30,28,19.05,19.05,19.05,19.05,1
20170501|2016-11-28 08:00,28,19.05,19.07,19.05,19.07,44
20170501|2016-11-28 08:30,28,19.05,19.1,19.03,19.03,129
20170501|2016-11-28 09:00,28,19.05,19.06,18.98,19,114
20170501|2016-11-28 09:30,28,19,19.1,19,19.1,186
20170501|2016-11-28 10:00,28,19.1,19.12,19.02,19.05,65
20170501|2016-11-28 10:30,28,19.05,19.08,19.05,19.08,13
20170501|2016-11-28 11:00,28,19.05,19.08,19.04,19.05,64
20170501|2016-11-28 11:30,28,19,19,18.97,19,100
20170501|2016-11-28 12:00,28,19.02,19.02,19,19,27
20170501|2016-11-28 12:30,28,19,19.01,19,19,20
20170501|2016-11-28 13:00,28,18.99,19,18.97,19,143
20170501|2016-11-28 13:30,28,19,19.02,18.98,19,58
20170501|2016-11-28 14:00,28,19.01,19.05,18.98,19.05,125
20170501|2016-11-28 14:30,28,19.07,19.1,19.02,19.08,157
20170501|2016-11-28 15:00,28,19.1,19.1,19,19.05,184
20170501|2016-11-28 15:30,29,19.1,19.1,19.1,19.1,1
20170501|2016-11-28 16:00,29,19.05,19.05,19.05,19.05,1
20170501|2016-11-28 17:00,29,19,19,19,19,10
20170501|2016-11-28 18:00,29,19,19,19,19,1
20170501|2016-11-28 18:30,29,19,19,19,19,1
20170501|2016-11-29 01:30,29,18.94,18.95,18.94,18.95,5
20170501|2016-11-29 03:00,29,18.9,18.9,18.9,18.9,8
20170501|2016-11-29 03:30,29,18.91,18.91,18.91,18.91,1
20170501|2016-11-29 04:00,29,18.95,18.95,18.95,18.95,2
20170501|2016-11-29 05:00,29,18.95,18.95,18.95,18.95,5
20170501|2016-11-29 05:30,29,18.95,19,18.95,19,16
20170501|2016-11-29 06:00,29,18.95,18.95,18.95,18.95,2
20170501|2016-11-29 07:00,29,18.96,18.96,18.96,18.96,1
20170501|2016-11-29 08:00,29,19.02,19.02,19,19,2
20170501|2016-11-29 08:30,29,19,19.05,18.98,19.05,129
20170501|2016-11-29 09:00,29,19.03,19.03,18.95,18.95,33
20170501|2016-11-29 09:30,29,18.95,19,18.95,18.97,49
20170501|2016-11-29 10:00,29,18.99,19.02,18.98,18.98,38
20170501|2016-11-29 10:30,29,18.98,18.98,18.95,18.98,24
20170501|2016-11-29 11:00,29,18.98,19,18.97,18.98,45
20170501|2016-11-29 11:30,29,18.95,19,18.95,18.97,26
20170501|2016-11-29 12:00,29,18.95,18.98,18.95,18.98,15
20170501|2016-11-29 12:30,29,18.95,18.99,18.95,18.99,14
20170501|2016-11-29 13:00,29,18.95,18.99,18.95,18.98,196
20170501|2016-11-29 13:30,29,18.95,18.99,18.94,18.95,23
20170501|2016-11-29 14:00,29,18.98,19,18.95,18.95,41
20170501|2016-11-29 14:30,29,18.95,19.04,18.95,19.03,50
20170501|2016-11-29 15:00,29,19,19.05,18.99,19.02,97
20170501|2016-11-29 15:30,30,19,19,19,19,6
20170501|2016-11-30 00:00,30,19,19,19,19,1
20170501|2016-11-30 00:30,30,19.05,19.05,19.05,19.05,1
20170501|2016-11-30 02:30,30,18.95,18.95,18.95,18.95,2
20170501|2016-11-30 04:30,30,18.95,18.95,18.95,18.95,2
20170501|2016-11-30 07:30,30,18.95,18.96,18.92,18.95,20
20170501|2016-11-30 08:00,30,18.95,18.95,18.93,18.95,42
20170501|2016-11-30 08:30,30,18.95,18.97,18.9,18.92,149
20170501|2016-11-30 09:00,30,18.95,18.98,18.93,18.97,195
20170501|2016-11-30 09:30,30,18.95,19,18.92,18.99,179
20170501|2016-11-30 10:00,30,18.98,18.98,18.93,18.98,192
20170501|2016-11-30 10:30,30,18.98,19.03,18.93,19,226
20170501|2016-11-30 11:00,30,19,19.04,18.98,19,35
20170501|2016-11-30 11:30,30,19,19,18.99,19,12
20170501|2016-11-30 12:00,30,18.95,18.98,18.93,18.95,20
20170501|2016-11-30 12:30,30,18.94,18.97,18.94,18.97,11
20170501|2016-11-30 13:00,30,18.95,19.05,18.95,19.05,34
20170501|2016-11-30 13:30,30,19.03,19.08,19,19.03,119
20170501|2016-11-30 14:00,30,19,19,18.9,18.9,127
20170501|2016-11-30 14:30,30,18.9,19.01,18.9,19.01,369
20170501|2016-11-30 15:00,30,19,19.05,18.99,19.05,399
20170501|2016-11-30 15:30,1,19.05,19.1,19.05,19.1,16
20170501|2016-11-30 17:30,1,19.07,19.07,19.05,19.05,8
20170501|2016-11-30 20:00,1,19.01,19.01,19,19,2
20170501|2016-12-01 00:00,1,19.05,19.08,19.05,19.07,4
20170501|2016-12-01 03:00,1,19,19,19,19,2
20170501|2016-12-01 06:30,1,19,19,19,19,4
20170501|2016-12-01 07:00,1,19,19,18.98,18.98,3
20170501|2016-12-01 07:30,1,18.95,18.95,18.9,18.9,4
20170501|2016-12-01 08:00,1,18.93,18.98,18.88,18.95,56
20170501|2016-12-01 08:30,1,18.95,19.05,18.95,18.97,118
20170501|2016-12-01 09:00,1,19,19.02,18.93,18.98,103
20170501|2016-12-01 09:30,1,18.98,19.05,18.92,19.03,303
20170501|2016-12-01 10:00,1,19.05,19.08,19.05,19.05,44
20170501|2016-12-01 10:30,1,19.07,19.07,19.05,19.05,26
20170501|2016-12-01 11:00,1,19.07,19.13,19.05,19.11,58
20170501|2016-12-01 11:30,1,19.2,19.38,19.2,19.34,259
20170501|2016-12-01 12:00,1,19.35,19.4,19.31,19.31,399
20170501|2016-12-01 12:30,1,19.33,19.33,19.22,19.32,182
20170501|2016-12-01 13:00,1,19.3,19.3,19.25,19.25,65
20170501|2016-12-01 13:30,1,19.25,19.25,19.2,19.24,121
20170501|2016-12-01 14:00,1,19.2,19.35,19.2,19.35,206
20170501|2016-12-01 14:30,1,19.37,19.37,19.18,19.18,1111
20170501|2016-12-01 15:00,1,19.18,19.2,19.1,19.16,602
20170501|2016-12-01 15:30,2,19.17,19.17,19.15,19.15,10
20170501|2016-12-01 16:30,2,19.2,19.2,19.18,19.18,87
20170501|2016-12-01 18:00,2,19.15,19.15,19.15,19.15,3
20170501|2016-12-01 20:30,2,19.2,19.2,19.2,19.2,1
20170501|2016-12-01 22:30,2,19.2,19.23,19.2,19.23,14
20170501|2016-12-01 23:00,2,19.23,19.23,19.2,19.2,24
20170501|2016-12-02 02:00,2,19.19,19.2,19.19,19.2,6
20170501|2016-12-02 02:30,2,19.18,19.2,19.18,19.2,3
20170501|2016-12-02 03:00,2,19.25,19.25,19.25,19.25,2
20170501|2016-12-02 04:30,2,19.3,19.3,19.3,19.3,1
20170501|2016-12-02 06:00,2,19.25,19.25,19.25,19.25,3
20170501|2016-12-02 07:00,2,19.2,19.2,19.2,19.2,3
20170501|2016-12-02 07:30,2,19.2,19.2,19.17,19.2,10
20170501|2016-12-02 08:00,2,19.25,19.25,19.23,19.23,11
20170501|2016-12-02 08:30,2,19.2,19.25,19.1,19.16,194
20170501|2016-12-02 09:00,2,19.15,19.25,19.15,19.24,124
20170501|2016-12-02 09:30,2,19.2,19.23,19.15,19.15,44
20170501|2016-12-02 10:00,2,19.15,19.15,19.03,19.05,71
20170501|2016-12-02 10:30,2,19.05,19.06,19.01,19.05,257
20170501|2016-12-02 11:00,2,19.1,19.15,19.07,19.13,123
20170501|2016-12-02 11:30,2,19.2,19.2,19.15,19.15,72
20170501|2016-12-02 12:00,2,19.15,19.37,19.15,19.37,144
20170501|2016-12-02 12:30,2,19.35,19.38,19.25,19.25,141
20170501|2016-12-02 13:00,2,19.25,19.3,19.25,19.25,53
20170501|2016-12-02 13:30,2,19.25,19.3,19.25,19.3,93
20170501|2016-12-02 14:00,2,19.26,19.26,19.18,19.18,282
20170501|2016-12-02 14:30,2,19.17,19.23,19.14,19.2,535
20170501|2016-12-02 15:00,2,19.22,19.29,19.16,19.29,304
20170501|2016-12-04 17:00,5,19.39,19.5,19.39,19.5,22
20170501|2016-12-04 17:30,5,19.45,19.45,19.35,19.35,4
20170501|2016-12-04 18:30,5,19.35,19.35,19.35,19.35,10
20170501|2016-12-04 19:00,5,19.3,19.3,19.3,19.3,22
20170501|2016-12-04 19:30,5,19.3,19.3,19.25,19.25,5
20170501|2016-12-04 21:30,5,19.3,19.3,19.3,19.3,1
20170501|2016-12-04 23:30,5,19.32,19.32,19.32,19.32,2
20170501|2016-12-05 01:00,5,19.29,19.29,19.15,19.15,13
20170501|2016-12-05 02:00,5,19.2,19.2,19.05,19.05,15
20170501|2016-12-05 02:30,5,19,19.05,18.95,18.95,89
20170501|2016-12-05 03:00,5,19,19.1,19,19.1,7
20170501|2016-12-05 07:30,5,19.12,19.12,19.05,19.05,7
20170501|2016-12-05 08:00,5,19.1,19.12,19.08,19.1,47
20170501|2016-12-05 08:30,5,19.1,19.15,18.98,19,178
20170501|2016-12-05 09:00,5,18.98,19.02,18.95,19,195
20170501|2016-12-05 09:30,5,19,19,18.92,18.97,84
20170501|2016-12-05 10:00,5,18.97,18.98,18.92,18.97,251
20170501|2016-12-05 10:30,5,18.95,19,18.93,18.99,102
20170501|2016-12-05 11:00,5,18.98,19,18.96,19,114
20170501|2016-12-05 11:30,5,19,19.05,18.99,19.02,259
20170501|2016-12-05 12:00,5,19.05,19.07,19.02,19.05,357
20170501|2016-12-05 12:30,5,19.07,19.07,19,19,284
20170501|2016-12-05 13:00,5,19.02,19.07,19.02,19.05,348
20170501|2016-12-05 13:30,5,19.04,19.04,19.01,19.02,107
20170501|2016-12-05 14:00,5,19.02,19.05,18.96,18.96,113
20170501|2016-12-05 14:30,5,19,19,18.95,18.97,125
20170501|2016-12-05 15:00,5,18.97,18.97,18.8,18.8,432
20170501|2016-12-05 15:30,6,18.85,18.85,18.85,18.85,12
20170501|2016-12-05 16:00,6,18.8,18.81,18.8,18.81,2
20170501|2016-12-05 17:00,6,18.8,18.8,18.8,18.8,4
20170501|2016-12-05 18:30,6,18.85,18.85,18.85,18.85,1
20170501|2016-12-05 19:00,6,18.85,18.85,18.85,18.85,1
20170501|2016-12-05 23:30,6,18.85,18.85,18.85,18.85,1
20170501|2016-12-06 02:30,6,18.84,18.85,18.83,18.85,55
20170501|2016-12-06 03:00,6,18.8,18.8,18.8,18.8,3
20170501|2016-12-06 03:30,6,18.8,18.8,18.77,18.77,5
20170501|2016-12-06 04:00,6,18.75,18.75,18.75,18.75,35
20170501|2016-12-06 05:00,6,18.79,18.79,18.79,18.79,3
20170501|2016-12-06 05:30,6,18.75,18.75,18.75,18.75,2
20170501|2016-12-06 06:00,6,18.8,18.8,18.77,18.77,5
20170501|2016-12-06 07:00,6,18.75,18.75,18.75,18.75,2
20170501|2016-12-06 08:00,6,18.78,18.8,18.78,18.8,25
20170501|2016-12-06 08:30,6,18.85,18.9,18.78,18.78,55
20170501|2016-12-06 09:00,6,18.77,18.78,18.75,18.78,15
20170501|2016-12-06 09:30,6,18.75,18.75,18.67,18.7,112
20170501|2016-12-06 10:00,6,18.7,18.72,18.69,18.7,212
20170501|2016-12-06 10:30,6,18.7,18.73,18.68,18.71,65
20170501|2016-12-06 11:00,6,18.72,18.73,18.65,18.65,24
20170501|2016-12-06 11:30,6,18.65,18.7,18.65,18.65,38
20170501|2016-12-06 12:00,6,18.65,18.7,18.65,18.7,67
20170501|2016-12-06 12:30,6,18.7,18.74,18.7,18.74,10
20170501|2016-12-06 13:00,6,18.73,18.74,18.68,18.69,79
20170501|2016-12-06 13:30,6,18.68,18.68,18.68,18.68,17
20170501|2016-12-06 14:00,6,18.68,18.75,18.68,18.75,265
20170501|2016-12-06 14:30,6,18.73,18.75,18.67,18.7,492
20170501|2016-12-06 15:00,6,18.68,18.7,18.65,18.65,408
20170501|2016-12-06 15:30,7,18.68,18.7,18.65,18.7,4
20170501|2016-12-06 16:30,7,18.66,18.66,18.66,18.66,19
20170501|2016-12-06 17:00,7,18.65,18.65,18.65,18.65,2
20170501|2016-12-06 21:00,7,18.68,18.68,18.68,18.68,3
20170501|2016-12-06 22:00,7,18.68,18.68,18.68,18.68,2
20170501|2016-12-07 03:30,7,18.62,18.65,18.62,18.65,12
20170501|2016-12-07 07:00,7,18.65,18.69,18.65,18.69,62
20170501|2016-12-07 08:00,7,18.68,18.68,18.65,18.65,21
20170501|2016-12-07 08:30,7,18.65,18.7,18.63,18.65,153
20170501|2016-12-07 09:00,7,18.63,18.64,18.55,18.55,136
20170501|2016-12-07 09:30,7,18.55,18.6,18.53,18.57,128
20170501|2016-12-07 10:00,7,18.57,18.65,18.55,18.65,129
20170501|2016-12-07 10:30,7,18.63,18.65,18.58,18.59,270
20170501|2016-12-07 11:00,7,18.58,18.65,18.58,18.63,245
20170501|2016-12-07 11:30,7,18.64,18.65,18.62,18.64,50
20170501|2016-12-07 12:00,7,18.63,18.66,18.61,18.64,102
20170501|2016-12-07 12:30,7,18.65,18.68,18.6,18.68,54
20170501|2016-12-07 13:00,7,18.68,18.7,18.52,18.6,197
20170501|2016-12-07 13:30,7,18.6,18.6,18.56,18.6,23
20170501|2016-12-07 14:00,7,18.63,18.68,18.57,18.65,232
20170501|2016-12-07 14:30,7,18.67,18.75,18.65,18.68,435
20170501|2016-12-07 15:00,7,18.7,18.73,18.65,18.67,227
20170501|2016-12-07 15:30,8,18.73,18.74,18.66,18.67,12
20170501|2016-12-07 16:30,8,18.7,18.7,18.7,18.7,25
20170501|2016-12-07 17:00,8,18.7,18.7,18.7,18.7,5
20170501|2016-12-07 18:00,8,18.7,18.7,18.7,18.7,1
20170501|2016-12-07 23:00,8,18.7,18.7,18.7,18.7,12
20170501|2016-12-08 01:30,8,18.72,18.72,18.72,18.72,32
20170501|2016-12-08 02:30,8,18.68,18.7,18.68,18.7,13
20170501|2016-12-08 03:00,8,18.7,18.7,18.7,18.7,1
20170501|2016-12-08 03:30,8,18.7,18.7,18.7,18.7,6
20170501|2016-12-08 04:00,8,18.68,18.68,18.68,18.68,4
20170501|2016-12-08 04:30,8,18.68,18.68,18.68,18.68,2
20170501|2016-12-08 05:30,8,18.7,18.7,18.7,18.7,1
20170501|2016-12-08 06:00,8,18.7,18.7,18.68,18.68,16
20170501|2016-12-08 06:30,8,18.75,18.75,18.65,18.74,3
20170501|2016-12-08 07:00,8,18.75,18.77,18.75,18.75,3
20170501|2016-12-08 07:30,8,18.7,18.75,18.7,18.75,3
20170501|2016-12-08 08:00,8,18.7,18.75,18.7,18.75,11
20170501|2016-12-08 08:30,8,18.75,18.82,18.68,18.8,279
20170501|2016-12-08 09:00,8,18.84,18.84,18.79,18.8,85
20170501|2016-12-08 09:30,8,18.75,18.75,18.68,18.68,100
20170501|2016-12-08 10:00,8,18.65,18.73,18.62,18.7,116
20170501|2016-12-08 10:30,8,18.7,18.75,18.68,18.75,54
20170501|2016-12-08 11:00,8,18.78,18.8,18.75,18.8,44
20170501|2016-12-08 11:30,8,18.8,18.92,18.79,18.91,235
20170501|2016-12-08 12:00,8,18.91,18.92,18.81,18.85,216
20170501|2016-12-08 12:30,8,18.85,18.89,18.8,18.89,49
20170501|2016-12-08 13:00,8,18.88,18.97,18.88,18.9,115
20170501|2016-12-08 13:30,8,18.85,18.85,18.75,18.75,97
20170501|2016-12-08 14:00,8,18.75,18.82,18.73,18.75,102
20170501|2016-12-08 14:30,8,18.73,18.83,18.72,18.83,124
20170501|2016-12-08 15:00,8,18.78,18.8,18.73,18.78,183
20170501|2016-12-08 15:30,9,18.85,18.9,18.85,18.9,5
20170501|2016-12-08 19:30,9,18.84,18.84,18.84,18.84,1
20170501|2016-12-08 22:00,9,18.81,18.81,18.81,18.81,10
20170501|2016-12-09 01:00,9,18.88,18.9,18.88,18.9,11
20170501|2016-12-09 02:00,9,18.85,18.85,18.85,18.85,3
20170501|2016-12-09 02:30,9,18.88,18.88,18.88,18.88,2
20170501|2016-12-09 05:30,9,18.9,18.9,18.9,18.9,10
20170501|2016-12-09 06:30,9,18.87,18.87,18.86,18.87,5
20170501|2016-12-09 07:00,9,18.85,18.85,18.85,18.85,2
20170501|2016-12-09 07:30,9,18.85,18.87,18.85,18.85,5
20170501|2016-12-09 08:00,9,18.83,18.83,18.76,18.8,115
20170501|2016-12-09 08:30,9,18.8,18.83,18.73,18.77,102
20170501|2016-12-09 09:00,9,18.76,18.8,18.73,18.74,205
20170501|2016-12-09 09:30,9,18.7,18.8,18.69,18.8,78
20170501|2016-12-09 10:00,9,18.8,18.8,18.73,18.8,173
20170501|2016-12-09 10:30,9,18.8,18.8,18.75,18.75,27
20170501|2016-12-09 11:00,9,18.77,18.8,18.75,18.75,125
20170501|2016-12-09 11:30,9,18.73,18.77,18.73,18.75,110
20170501|2016-12-09 12:00,9,18.74,18.8,18.74,18.75,41
20170501|2016-12-09 12:30,9,18.72,18.72,18.66,18.71,61
20170501|2016-12-09 13:00,9,18.75,18.75,18.68,18.7,73
20170501|2016-12-09 13:30,9,18.72,18.75,18.69,18.75,83
20170501|2016-12-09 14:00,9,18.75,18.75,18.68,18.7,320
20170501|2016-12-09 14:30,9,18.69,18.74,18.65,18.7,306
20170501|2016-12-09 15:00,9,18.67,18.69,18.61,18.61,243
20170501|2016-12-11 17:00,12,18.6,18.6,18.58,18.58,16
20170501|2016-12-11 18:30,12,18.55,18.55,18.55,18.55,3
20170501|2016-12-11 19:30,12,18.6,18.61,18.57,18.57,3
20170501|2016-12-11 20:00,12,18.63,18.63,18.63,18.63,1
20170501|2016-12-11 21:00,12,18.65,18.66,18.61,18.65,23
20170501|2016-12-11 22:30,12,18.65,18.65,18.65,18.65,2
20170501|2016-12-11 23:30,12,18.65,18.65,18.65,18.65,4
20170501|2016-12-12 01:00,12,18.7,18.7,18.7,18.7,2
20170501|2016-12-12 01:30,12,18.65,18.65,18.65,18.65,2
20170501|2016-12-12 02:00,12,18.64,18.67,18.58,18.58,32
20170501|2016-12-12 02:30,12,18.6,18.61,18.57,18.6,26
20170501|2016-12-12 03:00,12,18.65,18.67,18.65,18.67,2
20170501|2016-12-12 03:30,12,18.69,18.69,18.65,18.67,7
20170501|2016-12-12 05:30,12,18.65,18.65,18.65,18.65,4
20170501|2016-12-12 06:00,12,18.62,18.62,18.62,18.62,3
20170501|2016-12-12 06:30,12,18.63,18.68,18.62,18.68,16
20170501|2016-12-12 07:00,12,18.67,18.69,18.64,18.69,28
20170501|2016-12-12 07:30,12,18.68,18.72,18.68,18.72,11
20170501|2016-12-12 08:00,12,18.75,18.76,18.75,18.76,5
20170501|2016-12-12 08:30,12,18.75,18.79,18.73,18.79,203
20170501|2016-12-12 09:00,12,18.8,18.95,18.77,18.93,273
20170501|2016-12-12 09:30,12,18.9,18.92,18.87,18.87,157
20170501|2016-12-12 10:00,12,18.87,18.9,18.75,18.77,320
20170501|2016-12-12 10:30,12,18.79,18.85,18.77,18.79,170
20170501|2016-12-12 11:00,12,18.8,18.85,18.8,18.8,53
20170501|2016-12-12 11:30,12,18.75,18.75,18.73,18.75,80
20170501|2016-12-12 12:00,12,18.75,18.77,18.73,18.75,18
20170501|2016-12-12 12:30,12,18.75,18.75,18.72,18.72,28
20170501|2016-12-12 13:00,12,18.71,18.75,18.7,18.73,50
20170501|2016-12-12 13:30,12,18.7,18.7,18.7,18.7,19
20170501|2016-12-12 14:00,12,18.74,18.76,18.74,18.75,82
20170501|2016-12-12 14:30,12,18.75,18.8,18.7,18.73,98
20170501|2016-12-12 15:00,12,18.73,18.84,18.72,18.8,221
20170501|2016-12-12 15:30,13,18.8,18.8,18.75,18.75,4
20170501|2016-12-12 17:30,13,18.8,18.8,18.8,18.8,1
20170501|2016-12-12 22:00,13,18.8,18.8,18.8,18.8,1
20170501|2016-12-13 02:00,13,18.75,18.75,18.75,18.75,1
20170501|2016-12-13 02:30,13,18.75,18.76,18.74,18.76,8
20170501|2016-12-13 03:00,13,18.75,18.75,18.75,18.75,2
20170501|2016-12-13 05:00,13,18.7,18.74,18.7,18.74,3
20170501|2016-12-13 05:30,13,18.74,18.74,18.74,18.74,2
20170501|2016-12-13 07:00,13,18.75,18.75,18.75,18.75,1
20170501|2016-12-13 07:30,13,18.79,18.79,18.71,18.71,5
20170501|2016-12-13 08:00,13,18.72,18.74,18.72,18.72,9
20170501|2016-12-13 08:30,13,18.7,18.85,18.67,18.75,175
20170501|2016-12-13 09:00,13,18.75,18.85,18.73,18.8,73
20170501|2016-12-13 09:30,13,18.8,18.85,18.79,18.8,101
20170501|2016-12-13 10:00,13,18.8,18.83,18.78,18.83,94
20170501|2016-12-13 10:30,13,18.83,18.85,18.73,18.74,731
20170501|2016-12-13 11:00,13,18.75,18.9,18.75,18.83,135
20170501|2016-12-13 11:30,13,18.82,18.88,18.8,18.88,23
20170501|2016-12-13 12:00,13,18.85,18.93,18.85,18.87,419
20170501|2016-12-13 12:30,13,18.88,19,18.88,18.88,362
20170501|2016-12-13 13:00,13,18.87,18.93,18.82,18.85,175
20170501|2016-12-13 13:30,13,18.85,18.9,18.8,18.89,86
20170501|2016-12-13 14:00,13,18.88,18.9,18.77,18.78,145
20170501|2016-12-13 14:30,13,18.77,18.85,18.75,18.75,306
20170501|2016-12-13 15:00,13,18.81,18.9,18.81,18.85,333
20170501|2016-12-13 15:30,14,18.85,18.85,18.85,18.85,2
20170501|2016-12-13 16:00,14,18.8,18.8,18.8,18.8,9
20170501|2016-12-13 16:30,14,18.85,18.9,18.85,18.9,12
20170501|2016-12-13 17:00,14,18.9,18.9,18.9,18.9,2
20170501|2016-12-14 01:30,14,18.95,18.95,18.95,18.95,1
20170501|2016-12-14 02:30,14,18.9,18.9,18.9,18.9,3
20170501|2016-12-14 03:30,14,18.88,18.95,18.85,18.95,5
20170501|2016-12-14 04:00,14,18.97,18.97,18.9,18.9,32
20170501|2016-12-14 04:30,14,18.9,18.91,18.88,18.88,26
20170501|2016-12-14 05:00,14,18.9,18.95,18.9,18.94,27
20170501|2016-12-14 05:30,14,18.9,18.91,18.9,18.91,5
20170501|2016-12-14 07:00,14,18.95,18.98,18.95,18.95,8
20170501|2016-12-14 07:30,14,18.95,19,18.85,18.9,202
20170501|2016-12-14 08:00,14,18.88,18.91,18.87,18.9,61
20170501|2016-12-14 08:30,14,18.9,18.93,18.87,18.89,253
20170501|2016-12-14 09:00,14,18.9,18.93,18.8,18.84,613
20170501|2016-12-14 09:30,14,18.82,18.83,18.64,18.67,408
20170501|2016-12-14 10:00,14,18.67,18.72,18.65,18.72,90
20170501|2016-12-14 10:30,14,18.7,18.73,18.68,18.7,91
20170501|2016-12-14 11:00,14,18.66,18.77,18.65,18.75,80
20170501|2016-12-14 11:30,14,18.74,18.77,18.7,18.76,61
20170501|2016-12-14 12:00,14,18.75,18.8,18.72,18.72,285
20170501|2016-12-14 12:30,14,18.72,18.74,18.69,18.7,56
20170501|2016-12-14 13:00,14,18.7,18.8,18.59,18.79,389
20170501|2016-12-14 13:30,14,18.8,18.8,18.6,18.7,213
20170501|2016-12-14 14:00,14,18.7,18.85,18.65,18.72,239
20170501|2016-12-14 14:30,14,18.71,18.85,18.61,18.8,351
20170501|2016-12-14 15:00,14,18.79,18.8,18.62,18.66,350
20170501|2016-12-14 15:30,15,18.65,18.7,18.63,18.7,6
20170501|2016-12-14 16:00,15,18.7,18.7,18.68,18.68,2
20170501|2016-12-14 18:00,15,18.65,18.67,18.62,18.67,3
20170501|2016-12-14 19:00,15,18.65,18.65,18.65,18.65,5
20170501|2016-12-14 20:00,15,18.7,18.7,18.7,18.7,1
20170501|2016-12-14 21:00,15,18.68,18.68,18.68,18.68,1
20170501|2016-12-14 22:00,15,18.65,18.65,18.65,18.65,33
20170501|2016-12-14 22:30,15,18.65,18.66,18.65,18.66,6
20170501|2016-12-15 01:00,15,18.65,18.65,18.65,18.65,1
20170501|2016-12-15 01:30,15,18.61,18.67,18.61,18.65,5
20170501|2016-12-15 02:00,15,18.66,18.66,18.63,18.65,5
20170501|2016-12-15 02:30,15,18.7,18.7,18.7,18.7,2
20170501|2016-12-15 04:00,15,18.65,18.65,18.65,18.65,4
20170501|2016-12-15 04:30,15,18.65,18.65,18.65,18.65,28
20170501|2016-12-15 05:00,15,18.6,18.6,18.6,18.6,56
20170501|2016-12-15 05:30,15,18.6,18.67,18.6,18.67,28
20170501|2016-12-15 06:00,15,18.72,18.72,18.72,18.72,1
20170501|2016-12-15 06:30,15,18.7,18.7,18.7,18.7,2
20170501|2016-12-15 07:00,15,18.67,18.67,18.67,18.67,2
20170501|2016-12-15 07:30,15,18.65,18.65,18.6,18.65,45
20170501|2016-12-15 08:00,15,18.65,18.65,18.65,18.65,12
20170501|2016-12-15 08:30,15,18.65,18.65,18.56,18.56,116
20170501|2016-12-15 09:00,15,18.6,18.63,18.55,18.6,290
20170501|2016-12-15 09:30,15,18.6,18.61,18.58,18.61,41
20170501|2016-12-15 10:00,15,18.6,18.6,18.53,18.55,75
20170501|2016-12-15 10:30,15,18.58,18.6,18.5,18.58,216
20170501|2016-12-15 11:00,15,18.58,18.68,18.58,18.67,96
20170501|2016-12-15 11:30,15,18.7,18.7,18.61,18.62,114
20170501|2016-12-15 12:00,15,18.63,18.65,18.61,18.65,35
20170501|2016-12-15 12:30,15,18.64,18.77,18.64,18.7,48
20170501|2016-12-15 13:00,15,18.72,18.8,18.71,18.72,263
20170501|2016-12-15 13:30,15,18.75,18.75,18.67,18.72,212
20170501|2016-12-15 14:00,15,18.68,18.7,18.65,18.65,14
20170501|2016-12-15 14:30,15,18.69,18.71,18.66,18.7,108
20170501|2016-12-15 15:00,15,18.7,18.72,18.65,18.7,295
20170501|2016-12-15 15:30,16,18.68,18.75,18.68,18.75,23
20170501|2016-12-15 16:00,16,18.7,18.7,18.67,18.67,22
20170501|2016-12-15 16:30,16,18.7,18.7,18.7,18.7,1
20170501|2016-12-16 02:00,16,18.75,18.75,18.75,18.75,3
20170501|2016-12-16 02:30,16,18.7,18.7,18.68,18.7,9
20170501|2016-12-16 03:00,16,18.69,18.7,18.68,18.7,10
20170501|2016-12-16 03:30,16,18.75,18.75,18.7,18.7,13
20170501|2016-12-16 04:00,16,18.7,18.7,18.69,18.7,5
20170501|2016-12-16 04:30,16,18.75,18.75,18.69,18.69,10
20170501|2016-12-16 05:00,16,18.69,18.73,18.69,18.71,6
20170501|2016-12-16 05:30,16,18.71,18.73,18.7,18.7,10
20170501|2016-12-16 06:00,16,18.7,18.72,18.7,18.72,4
20170501|2016-12-16 06:30,16,18.75,18.8,18.7,18.75,19
20170501|2016-12-16 07:00,16,18.75,18.78,18.74,18.75,41
20170501|2016-12-16 07:30,16,18.75,18.75,18.75,18.75,2
20170501|2016-12-16 08:00,16,18.75,18.78,18.73,18.75,84
20170501|2016-12-16 08:30,16,18.74,18.8,18.7,18.7,266
20170501|2016-12-16 09:00,16,18.7,18.74,18.65,18.7,240
20170501|2016-12-16 09:30,16,18.7,18.7,18.6,18.6,270
20170501|2016-12-16 10:00,16,18.6,18.72,18.6,18.7,189
20170501|2016-12-16 10:30,16,18.69,18.69,18.63,18.65,136
20170501|2016-12-16 11:00,16,18.69,18.74,18.68,18.73,252
20170501|2016-12-16 11:30,16,18.74,18.77,18.7,18.72,210
20170501|2016-12-16 12:00,16,18.73,18.83,18.72,18.83,560
20170501|2016-12-16 12:30,16,18.8,18.84,18.73,18.78,152
20170501|2016-12-16 13:00,16,18.78,18.8,18.74,18.8,130
20170501|2016-12-16 13:30,16,18.78,18.78,18.72,18.73,155
20170501|2016-12-16 14:00,16,18.75,18.79,18.73,18.77,78
20170501|2016-12-16 14:30,16,18.75,18.77,18.71,18.75,224
20170501|2016-12-16 15:00,16,18.75,18.75,18.6,18.7,328
20170501|2016-12-18 17:00,19,18.69,18.69,18.69,18.69,1
20170501|2016-12-19 02:00,19,18.65,18.65,18.65,18.65,1
20170501|2016-12-19 02:30,19,18.65,18.65,18.6,18.6,53
20170501|2016-12-19 03:00,19,18.63,18.63,18.59,18.59,12
20170501|2016-12-19 03:30,19,18.55,18.6,18.55,18.57,15
20170501|2016-12-19 04:00,19,18.55,18.6,18.55,18.55,5
20170501|2016-12-19 06:30,19,18.58,18.59,18.57,18.58,31
20170501|2016-12-19 07:30,19,18.6,18.63,18.6,18.63,33
20170501|2016-12-19 08:00,19,18.61,18.61,18.58,18.6,139
20170501|2016-12-19 08:30,19,18.6,18.6,18.48,18.55,230
20170501|2016-12-19 09:00,19,18.54,18.55,18.48,18.53,296
20170501|2016-12-19 09:30,19,18.5,18.55,18.5,18.5,201
20170501|2016-12-19 10:00,19,18.5,18.55,18.46,18.53,185
20170501|2016-12-19 10:30,19,18.53,18.55,18.5,18.55,265
20170501|2016-12-19 11:00,19,18.55,18.55,18.49,18.49,78
20170501|2016-12-19 11:30,19,18.47,18.5,18.4,18.46,149
20170501|2016-12-19 12:00,19,18.5,18.5,18.47,18.5,13
20170501|2016-12-19 12:30,19,18.5,18.55,18.44,18.45,104
20170501|2016-12-19 13:00,19,18.45,18.5,18.45,18.5,44
20170501|2016-12-19 13:30,19,18.5,18.52,18.47,18.5,116
20170501|2016-12-19 14:00,19,18.48,18.55,18.47,18.5,146
20170501|2016-12-19 14:30,19,18.52,18.52,18.46,18.5,109
20170501|2016-12-19 15:00,19,18.5,18.5,18.4,18.4,273
20170501|2016-12-19 15:30,20,18.45,18.45,18.4,18.4,7
20170501|2016-12-19 17:30,20,18.45,18.45,18.45,18.45,2
20170501|2016-12-19 18:00,20,18.45,18.45,18.44,18.44,4
20170501|2016-12-19 18:30,20,18.45,18.45,18.45,18.45,1
20170501|2016-12-19 19:30,20,18.43,18.43,18.43,18.43,5
20170501|2016-12-19 21:30,20,18.47,18.47,18.47,18.47,10
20170501|2016-12-19 22:00,20,18.47,18.47,18.47,18.47,5
20170501|2016-12-20 02:00,20,18.4,18.4,18.4,18.4,5
20170501|2016-12-20 02:30,20,18.4,18.48,18.4,18.48,22
20170501|2016-12-20 03:30,20,18.5,18.5,18.48,18.48,24
20170501|2016-12-20 05:00,20,18.5,18.5,18.5,18.5,17
20170501|2016-12-20 05:30,20,18.5,18.5,18.5,18.5,10
20170501|2016-12-20 06:30,20,18.49,18.49,18.47,18.47,3
20170501|2016-12-20 07:00,20,18.5,18.5,18.5,18.5,86
20170501|2016-12-20 07:30,20,18.5,18.51,18.47,18.47,79
20170501|2016-12-20 08:00,20,18.45,18.45,18.43,18.44,82
20170501|2016-12-20 08:30,20,18.42,18.42,18.37,18.39,70
20170501|2016-12-20 09:00,20,18.4,18.42,18.37,18.4,91
20170501|2016-12-20 09:30,20,18.4,18.4,18.35,18.4,68
20170501|2016-12-20 10:00,20,18.38,18.39,18.37,18.38,17
20170501|2016-12-20 10:30,20,18.39,18.43,18.37,18.42,162
20170501|2016-12-20 11:00,20,18.4,18.4,18.36,18.36,141
20170501|2016-12-20 11:30,20,18.39,18.4,18.35,18.38,308
20170501|2016-12-20 12:00,20,18.37,18.45,18.35,18.39,358
20170501|2016-12-20 12:30,20,18.4,18.4,18.35,18.37,301
20170501|2016-12-20 13:00,20,18.36,18.38,18.32,18.35,496
20170501|2016-12-20 13:30,20,18.32,18.4,18.32,18.37,273
20170501|2016-12-20 14:00,20,18.37,18.39,18.36,18.38,52
20170501|2016-12-20 14:30,20,18.38,18.45,18.35,18.45,388
20170501|2016-12-20 15:00,20,18.42,18.42,18.34,18.35,508
20170501|2016-12-20 15:30,21,18.35,18.35,18.3,18.3,15
20170501|2016-12-20 17:00,21,18.35,18.35,18.35,18.35,4
20170501|2016-12-20 17:30,21,18.37,18.37,18.36,18.36,2
20170501|2016-12-20 20:00,21,18.37,18.37,18.37,18.37,1
20170501|2016-12-20 23:00,21,18.38,18.38,18.38,18.38,1
20170501|2016-12-21 00:30,21,18.4,18.4,18.4,18.4,6
20170501|2016-12-21 01:00,21,18.4,18.4,18.4,18.4,1
20170501|2016-12-21 02:00,21,18.4,18.4,18.4,18.4,1
20170501|2016-12-21 02:30,21,18.4,18.43,18.4,18.43,17
20170501|2016-12-21 03:30,21,18.45,18.45,18.4,18.43,60
20170501|2016-12-21 04:30,21,18.45,18.45,18.43,18.44,21
20170501|2016-12-21 06:30,21,18.4,18.4,18.4,18.4,9
20170501|2016-12-21 07:30,21,18.35,18.35,18.35,18.35,18
20170501|2016-12-21 08:00,21,18.33,18.33,18.33,18.33,1
20170501|2016-12-21 08:30,21,18.3,18.34,18.2,18.24,577
20170501|2016-12-21 09:00,21,18.25,18.29,18.2,18.23,367
20170501|2016-12-21 09:30,21,18.25,18.38,18.22,18.38,490
20170501|2016-12-21 10:00,21,18.37,18.38,18.34,18.34,257
20170501|2016-12-21 10:30,21,18.35,18.35,18.33,18.35,201
20170501|2016-12-21 11:00,21,18.4,18.4,18.35,18.35,273
20170501|2016-12-21 11:30,21,18.35,18.35,18.3,18.3,111
20170501|2016-12-21 12:00,21,18.32,18.34,18.3,18.33,76
20170501|2016-12-21 12:30,21,18.31,18.34,18.31,18.31,40
20170501|2016-12-21 13:00,21,18.3,18.33,18.27,18.31,263
20170501|2016-12-21 13:30,21,18.33,18.35,18.33,18.33,15
20170501|2016-12-21 14:00,21,18.34,18.38,18.32,18.35,517
20170501|2016-12-21 14:30,21,18.34,18.42,18.3,18.35,1175
20170501|2016-12-21 15:00,21,18.33,18.38,18.28,18.32,299
20170501|2016-12-21 15:30,22,18.35,18.4,18.35,18.4,49
20170501|2016-12-21 17:00,22,18.35,18.38,18.35,18.35,11
20170501|2016-12-21 17:30,22,18.35,18.35,18.35,18.35,11
20170501|2016-12-21 19:00,22,18.37,18.37,18.37,18.37,2
20170501|2016-12-21 19:30,22,18.37,18.37,18.36,18.37,7
20170501|2016-12-21 21:30,22,18.4,18.42,18.38,18.38,40
20170501|2016-12-22 02:30,22,18.38,18.38,18.38,18.38,1
20170501|2016-12-22 06:30,22,18.35,18.35,18.35,18.35,56
20170501|2016-12-22 07:30,22,18.32,18.34,18.3,18.3,69
20170501|2016-12-22 08:00,22,18.32,18.34,18.32,18.33,11
20170501|2016-12-22 08:30,22,18.35,18.4,18.35,18.39,404
20170501|2016-12-22 09:00,22,18.38,18.39,18.35,18.38,142
20170501|2016-12-22 09:30,22,18.38,18.39,18.35,18.35,143
20170501|2016-12-22 10:00,22,18.4,18.44,18.38,18.42,239
20170501|2016-12-22 10:30,22,18.42,18.45,18.42,18.43,102
20170501|2016-12-22 11:00,22,18.43,18.43,18.4,18.43,141
20170501|2016-12-22 11:30,22,18.42,18.45,18.39,18.42,185
20170501|2016-12-22 12:00,22,18.42,18.42,18.42,18.42,2
20170501|2016-12-22 12:30,22,18.42,18.42,18.38,18.41,78
20170501|2016-12-22 13:00,22,18.42,18.48,18.4,18.42,186
20170501|2016-12-22 13:30,22,18.45,18.48,18.41,18.43,161
20170501|2016-12-22 14:00,22,18.43,18.55,18.43,18.5,363
20170501|2016-12-22 14:30,22,18.55,18.6,18.53,18.58,531
20170501|2016-12-22 15:00,22,18.55,18.6,18.53,18.55,461
20170501|2016-12-22 15:30,23,18.6,18.65,18.6,18.6,15
20170501|2016-12-22 16:00,23,18.62,18.62,18.6,18.61,5
20170501|2016-12-22 16:30,23,18.6,18.6,18.6,18.6,10
20170501|2016-12-22 17:00,23,18.61,18.61,18.61,18.61,6
20170501|2016-12-22 17:30,23,18.59,18.62,18.59,18.62,2
20170501|2016-12-22 18:30,23,18.59,18.59,18.59,18.59,1
20170501|2016-12-22 21:30,23,18.6,18.6,18.6,18.6,2
20170501|2016-12-22 23:00,23,18.58,18.6,18.58,18.6,8
20170501|2016-12-23 01:00,23,18.58,18.58,18.58,18.58,7
20170501|2016-12-23 05:00,23,18.6,18.6,18.59,18.59,2
20170501|2016-12-23 05:30,23,18.61,18.61,18.61,18.61,2
20170501|2016-12-23 06:00,23,18.6,18.6,18.6,18.6,2
20170501|2016-12-23 06:30,23,18.65,18.65,18.65,18.65,3
20170501|2016-12-23 07:00,23,18.65,18.65,18.65,18.65,12
20170501|2016-12-23 07:30,23,18.65,18.65,18.65,18.65,1
20170501|2016-12-23 08:00,23,18.68,18.68,18.63,18.63,70
20170501|2016-12-23 08:30,23,18.64,18.65,18.58,18.6,197
20170501|2016-12-23 09:00,23,18.6,18.6,18.58,18.6,11
20170501|2016-12-23 09:30,23,18.6,18.64,18.59,18.61,47
20170501|2016-12-23 10:00,23,18.63,18.68,18.62,18.65,88
20170501|2016-12-23 10:30,23,18.65,18.67,18.63,18.63,32
20170501|2016-12-23 11:00,23,18.65,18.66,18.63,18.66,101
20170501|2016-12-23 11:30,23,18.63,18.7,18.63,18.7,18
20170501|2016-12-23 12:00,23,18.65,18.68,18.62,18.65,314
20170501|2016-12-23 12:30,23,18.65,18.65,18.65,18.65,5
20170501|2016-12-23 13:00,23,18.63,18.65,18.6,18.6,14
20170501|2016-12-23 13:30,23,18.62,18.62,18.53,18.53,98
20170501|2016-12-23 14:00,23,18.53,18.6,18.53,18.58,50
20170501|2016-12-23 14:30,23,18.59,18.6,18.5,18.55,208
20170501|2016-12-23 15:00,23,18.52,18.6,18.51,18.58,347
20170501|2016-12-26 17:00,27,18.5,18.55,18.45,18.5,73
20170501|2016-12-27 00:00,27,18.51,18.51,18.51,18.51,1
20170501|2016-12-27 07:30,27,18.53,18.53,18.53,18.53,2
20170501|2016-12-27 08:00,27,18.55,18.55,18.55,18.55,2
20170501|2016-12-27 08:30,27,18.5,18.56,18.48,18.5,319
20170501|2016-12-27 09:00,27,18.48,18.5,18.47,18.5,55
20170501|2016-12-27 09:30,27,18.5,18.5,18.48,18.48,35
20170501|2016-12-27 10:00,27,18.49,18.49,18.45,18.48,131
20170501|2016-12-27 10:30,27,18.48,18.5,18.45,18.5,141
20170501|2016-12-27 11:00,27,18.45,18.5,18.45,18.45,39
20170501|2016-12-27 11:30,27,18.45,18.45,18.43,18.43,8
20170501|2016-12-27 12:00,27,18.43,18.44,18.4,18.4,20
20170501|2016-12-27 12:30,27,18.4,18.45,18.4,18.43,12
20170501|2016-12-27 13:00,27,18.43,18.44,18.43,18.43,23
20170501|2016-12-27 13:30,27,18.42,18.43,18.4,18.43,57
20170501|2016-12-27 14:00,27,18.43,18.43,18.4,18.4,14
20170501|2016-12-27 14:30,27,18.44,18.45,18.4,18.43,69
20170501|2016-12-27 15:00,27,18.43,18.45,18.4,18.45,251
20170501|2016-12-27 15:30,28,18.48,18.5,18.45,18.5,45
20170501|2016-12-27 16:00,28,18.48,18.48,18.48,18.48,5
20170501|2016-12-27 17:00,28,18.47,18.47,18.45,18.45,23
20170501|2016-12-27 17:30,28,18.47,18.48,18.47,18.47,19
20170501|2016-12-27 21:00,28,18.5,18.5,18.5,18.5,1
20170501|2016-12-28 00:00,28,18.5,18.5,18.5,18.5,1
20170501|2016-12-28 02:30,28,18.45,18.45,18.45,18.45,4
20170501|2016-12-28 04:00,28,18.44,18.44,18.44,18.44,5
20170501|2016-12-28 06:00,28,18.45,18.5,18.45,18.5,10
20170501|2016-12-28 06:30,28,18.45,18.45,18.43,18.43,47
20170501|2016-12-28 07:00,28,18.43,18.44,18.43,18.43,9
20170501|2016-12-28 07:30,28,18.43,18.45,18.43,18.44,68
20170501|2016-12-28 08:00,28,18.43,18.45,18.4,18.43,22
20170501|2016-12-28 08:30,28,18.43,18.45,18.37,18.45,294
20170501|2016-12-28 09:00,28,18.45,18.53,18.45,18.47,200
20170501|2016-12-28 09:30,28,18.48,18.55,18.47,18.55,97
20170501|2016-12-28 10:00,28,18.54,18.54,18.45,18.45,119
20170501|2016-12-28 10:30,28,18.45,18.53,18.43,18.51,162
20170501|2016-12-28 11:00,28,18.53,18.58,18.53,18.58,54
20170501|2016-12-28 11:30,28,18.6,18.63,18.58,18.6,75
20170501|2016-12-28 12:00,28,18.58,18.6,18.58,18.59,12
20170501|2016-12-28 12:30,28,18.57,18.6,18.56,18.6,119
20170501|2016-12-28 13:00,28,18.6,18.65,18.55,18.65,83
20170501|2016-12-28 13:30,28,18.6,18.68,18.6,18.63,208
20170501|2016-12-28 14:00,28,18.68,18.68,18.61,18.65,103
20170501|2016-12-28 14:30,28,18.66,18.69,18.6,18.61,220
20170501|2016-12-28 15:00,28,18.61,18.62,18.55,18.61,520
20170501|2016-12-28 15:30,29,18.65,18.65,18.6,18.65,35
20170501|2016-12-28 17:00,29,18.6,18.6,18.6,18.6,4
20170501|2016-12-28 19:30,29,18.6,18.6,18.6,18.6,1
20170501|2016-12-28 22:00,29,18.6,18.6,18.6,18.6,13
20170501|2016-12-29 00:00,29,18.57,18.6,18.57,18.6,13
20170501|2016-12-29 00:30,29,18.59,18.59,18.59,18.59,48
20170501|2016-12-29 01:00,29,18.6,18.6,18.6,18.6,1
20170501|2016-12-29 01:30,29,18.6,18.6,18.59,18.59,7
20170501|2016-12-29 02:00,29,18.63,18.63,18.58,18.62,21
20170501|2016-12-29 02:30,29,18.6,18.6,18.58,18.6,7
20170501|2016-12-29 03:00,29,18.6,18.6,18.6,18.6,10
20170501|2016-12-29 03:30,29,18.59,18.59,18.59,18.59,2
20170501|2016-12-29 05:00,29,18.57,18.62,18.57,18.62,140
20170501|2016-12-29 05:30,29,18.6,18.6,18.6,18.6,4
20170501|2016-12-29 06:30,29,18.6,18.6,18.6,18.6,2
20170501|2016-12-29 07:00,29,18.59,18.6,18.59,18.6,33
20170501|2016-12-29 07:30,29,18.58,18.6,18.57,18.57,10
20170501|2016-12-29 08:00,29,18.57,18.65,18.57,18.65,163
20170501|2016-12-29 08:30,29,18.63,18.65,18.55,18.65,170
20170501|2016-12-29 09:00,29,18.6,18.66,18.6,18.65,88
20170501|2016-12-29 09:30,29,18.65,18.7,18.62,18.67,267
20170501|2016-12-29 10:00,29,18.65,18.74,18.65,18.74,127
20170501|2016-12-29 10:30,29,18.7,18.79,18.7,18.78,309
20170501|2016-12-29 11:00,29,18.75,18.8,18.75,18.75,677
20170501|2016-12-29 11:30,29,18.75,18.79,18.75,18.75,71
20170501|2016-12-29 12:00,29,18.7,18.78,18.7,18.78,24
20170501|2016-12-29 12:30,29,18.75,18.83,18.75,18.8,216
20170501|2016-12-29 13:00,29,18.75,18.79,18.65,18.74,158
20170501|2016-12-29 13:30,29,18.7,18.72,18.67,18.71,103
20170501|2016-12-29 14:00,29,18.71,18.78,18.71,18.78,114
20170501|2016-12-29 14:30,29,18.75,18.79,18.67,18.7,164
20170501|2016-12-29 15:00,29,18.69,18.73,18.65,18.67,315
20170501|2016-12-29 15:30,30,18.7,18.7,18.65,18.65,4
20170501|2016-12-29 16:00,30,18.7,18.7,18.7,18.7,2
20170501|2016-12-29 19:00,30,18.65,18.65,18.65,18.65,1
20170501|2016-12-29 19:30,30,18.65,18.65,18.65,18.65,6
20170501|2016-12-29 20:30,30,18.65,18.67,18.65,18.65,12
20170501|2016-12-29 21:30,30,18.65,18.67,18.65,18.67,45
20170501|2016-12-29 22:00,30,18.65,18.65,18.65,18.65,2
20170501|2016-12-29 22:30,30,18.6,18.6,18.6,18.6,1
20170501|2016-12-29 23:30,30,18.55,18.57,18.54,18.55,41
20170501|2016-12-30 00:00,30,18.51,18.55,18.51,18.55,2
20170501|2016-12-30 01:30,30,18.55,18.55,18.55,18.55,2
20170501|2016-12-30 02:00,30,18.55,18.56,18.54,18.56,15
20170501|2016-12-30 03:30,30,18.55,18.59,18.55,18.59,15
20170501|2016-12-30 05:30,30,18.65,18.65,18.65,18.65,12
20170501|2016-12-30 06:00,30,18.65,18.7,18.63,18.7,8
20170501|2016-12-30 06:30,30,18.6,18.62,18.6,18.6,28
20170501|2016-12-30 07:00,30,18.6,18.6,18.58,18.6,31
20170501|2016-12-30 07:30,30,18.6,18.6,18.56,18.6,39
20170501|2016-12-30 08:00,30,18.6,18.65,18.6,18.6,47
20170501|2016-12-30 08:30,30,18.62,18.88,18.62,18.85,334
20170501|2016-12-30 09:00,30,18.9,18.92,18.83,18.9,192
20170501|2016-12-30 09:30,30,18.9,18.93,18.82,18.82,99
20170501|2016-12-30 10:00,30,18.83,18.9,18.78,18.82,253
20170501|2016-12-30 10:30,30,18.83,18.9,18.8,18.85,120
20170501|2016-12-30 11:00,30,18.83,18.9,18.8,18.88,67
20170501|2016-12-30 11:30,30,18.85,18.95,18.85,18.93,70
20170501|2016-12-30 12:00,30,18.92,18.95,18.9,18.9,136
20170501|2016-12-30 12:30,30,18.95,18.95,18.9,18.95,132
20170501|2016-12-30 13:00,30,18.95,18.99,18.95,18.99,174
20170501|2016-12-30 13:30,30,19,19.01,18.95,19,243
20170501|2016-12-30 14:00,30,18.97,19.04,18.87,18.87,283
20170501|2016-12-30 14:30,30,18.85,19,18.85,18.89,525
20170501|2016-12-30 15:00,30,18.89,18.9,18.8,18.82,354
20170501|2017-01-02 17:00,3,18.8,18.82,18.75,18.75,4
20170501|2017-01-02 18:00,3,18.78,18.8,18.78,18.8,3
20170501|2017-01-02 18:30,3,18.81,18.81,18.81,18.81,2
20170501|2017-01-02 19:00,3,18.78,18.78,18.78,18.78,1
20170501|2017-01-02 19:30,3,18.82,18.82,18.82,18.82,2
20170501|2017-01-02 21:00,3,18.75,18.75,18.75,18.75,1
20170501|2017-01-02 23:30,3,18.7,18.7,18.7,18.7,11
20170501|2017-01-03 00:00,3,18.7,18.71,18.69,18.71,16
20170501|2017-01-03 01:30,3,18.67,18.67,18.63,18.65,10
20170501|2017-01-03 02:00,3,18.6,18.66,18.6,18.65,73
20170501|2017-01-03 02:30,3,18.65,18.65,18.64,18.65,31
20170501|2017-01-03 03:00,3,18.65,18.65,18.63,18.63,7
20170501|2017-01-03 03:30,3,18.6,18.6,18.6,18.6,21
20170501|2017-01-03 04:30,3,18.6,18.6,18.6,18.6,9
20170501|2017-01-03 05:00,3,18.62,18.62,18.6,18.6,31
20170501|2017-01-03 05:30,3,18.55,18.57,18.52,18.55,58
20170501|2017-01-03 06:00,3,18.55,18.58,18.55,18.58,13
20170501|2017-01-03 06:30,3,18.6,18.6,18.57,18.57,18
20170501|2017-01-03 07:00,3,18.59,18.63,18.58,18.63,21
20170501|2017-01-03 07:30,3,18.6,18.66,18.6,18.6,57
20170501|2017-01-03 08:00,3,18.6,18.6,18.57,18.6,61
20170501|2017-01-03 08:30,3,18.6,18.63,18.5,18.5,255
20170501|2017-01-03 09:00,3,18.52,18.52,18.35,18.4,461
20170501|2017-01-03 09:30,3,18.35,18.42,18.35,18.4,228
20170501|2017-01-03 10:00,3,18.45,18.5,18.4,18.4,300
20170501|2017-01-03 10:30,3,18.35,18.5,18.35,18.4,159
20170501|2017-01-03 11:00,3,18.4,18.43,18.35,18.4,185
20170501|2017-01-03 11:30,3,18.4,18.45,18.38,18.4,219
20170501|2017-01-03 12:00,3,18.4,18.4,18.35,18.37,208
20170501|2017-01-03 12:30,3,18.35,18.4,18.35,18.35,64
20170501|2017-01-03 13:00,3,18.38,18.45,18.35,18.4,361
20170501|2017-01-03 13:30,3,18.45,18.45,18.35,18.35,44
20170501|2017-01-03 14:00,3,18.4,18.4,18.35,18.35,35
20170501|2017-01-03 14:30,3,18.36,18.4,18.25,18.28,645
20170501|2017-01-03 15:00,3,18.29,18.3,18.22,18.3,506
20170501|2017-01-03 15:30,4,18.27,18.3,18.25,18.25,33
20170501|2017-01-03 19:00,4,18.27,18.27,18.27,18.27,2
20170501|2017-01-03 20:30,4,18.27,18.27,18.27,18.27,15
20170501|2017-01-03 21:30,4,18.25,18.25,18.25,18.25,6
20170501|2017-01-03 22:30,4,18.2,18.2,18.2,18.2,25
20170501|2017-01-03 23:00,4,18.23,18.23,18.23,18.23,7
20170501|2017-01-04 01:30,4,18.23,18.23,18.16,18.16,101
20170501|2017-01-04 03:00,4,18.2,18.2,18.15,18.15,6
20170501|2017-01-04 03:30,4,18.19,18.19,18.18,18.18,5
20170501|2017-01-04 05:30,4,18.2,18.2,18.2,18.2,2
20170501|2017-01-04 06:30,4,18.2,18.2,18.2,18.2,2
20170501|2017-01-04 07:00,4,18.17,18.2,18.17,18.17,7
20170501|2017-01-04 07:30,4,18.17,18.18,18.17,18.18,10
20170501|2017-01-04 08:00,4,18.2,18.2,18.18,18.18,3
20170501|2017-01-04 08:30,4,18.15,18.19,18,18.05,411
20170501|2017-01-04 09:00,4,18.05,18.05,17.97,18.05,250
20170501|2017-01-04 09:30,4,18,18.04,17.95,17.95,1134
20170501|2017-01-04 10:00,4,17.95,17.97,17.9,17.95,416
20170501|2017-01-04 10:30,4,17.96,17.98,17.94,17.95,149
20170501|2017-01-04 11:00,4,17.95,17.98,17.95,17.95,134
20170501|2017-01-04 11:30,4,18,18.03,17.99,18,256
20170501|2017-01-04 12:00,4,18,18,17.98,18,100
20170501|2017-01-04 12:30,4,17.98,18,17.9,18,206
20170501|2017-01-04 13:00,4,17.95,17.95,17.85,17.85,246
20170501|2017-01-04 13:30,4,17.87,17.89,17.8,17.87,368
20170501|2017-01-04 14:00,4,17.87,17.87,17.76,17.76,322
20170501|2017-01-04 14:30,4,17.75,17.78,17.65,17.78,1139
20170501|2017-01-04 15:00,4,17.78,17.85,17.75,17.8,489
20170501|2017-01-04 15:30,5,17.8,17.8,17.8,17.8,40
20170501|2017-01-04 16:00,5,17.8,17.82,17.8,17.82,3
20170501|2017-01-04 16:30,5,17.82,17.82,17.8,17.8,9
20170501|2017-01-04 17:30,5,17.8,17.8,17.8,17.8,5
20170501|2017-01-04 18:00,5,17.83,17.85,17.82,17.83,8
20170501|2017-01-04 18:30,5,17.85,17.85,17.85,17.85,1
20170501|2017-01-05 00:00,5,17.8,17.8,17.8,17.8,1
20170501|2017-01-05 00:30,5,17.8,17.8,17.8,17.8,11
20170501|2017-01-05 01:00,5,17.82,17.85,17.82,17.85,7
20170501|2017-01-05 01:30,5,17.82,17.82,17.82,17.82,18
20170501|2017-01-05 02:00,5,17.82,17.82,17.8,17.8,21
20170501|2017-01-05 02:30,5,17.8,17.81,17.8,17.81,7
20170501|2017-01-05 03:30,5,17.75,17.75,17.75,17.75,1
20170501|2017-01-05 04:00,5,17.8,17.81,17.78,17.78,15
20170501|2017-01-05 04:30,5,17.8,17.82,17.77,17.8,48
20170501|2017-01-05 05:00,5,17.8,17.8,17.8,17.8,2
20170501|2017-01-05 06:00,5,17.8,17.82,17.8,17.81,121
20170501|2017-01-05 06:30,5,17.82,17.82,17.82,17.82,32
20170501|2017-01-05 07:00,5,17.84,17.84,17.8,17.8,16
20170501|2017-01-05 07:30,5,17.84,17.84,17.78,17.79,297
20170501|2017-01-05 08:00,5,17.8,17.8,17.77,17.8,43
20170501|2017-01-05 08:30,5,17.8,17.85,17.75,17.8,575
20170501|2017-01-05 09:00,5,17.8,17.85,17.77,17.78,384
20170501|2017-01-05 09:30,5,17.8,17.85,17.78,17.8,327
20170501|2017-01-05 10:00,5,17.8,17.9,17.8,17.85,438
20170501|2017-01-05 10:30,5,17.87,18,17.87,17.98,349
20170501|2017-01-05 11:00,5,18,18.05,17.92,17.95,242
20170501|2017-01-05 11:30,5,17.95,17.95,17.88,17.88,106
20170501|2017-01-05 12:00,5,17.87,17.9,17.83,17.85,137
20170501|2017-01-05 12:30,5,17.83,17.84,17.82,17.82,47
20170501|2017-01-05 13:00,5,17.83,17.85,17.78,17.8,113
20170501|2017-01-05 13:30,5,17.83,17.95,17.83,17.95,212
20170501|2017-01-05 14:00,5,17.9,17.9,17.88,17.9,90
20170501|2017-01-05 14:30,5,17.9,17.9,17.8,17.85,191
20170501|2017-01-05 15:00,5,17.81,17.83,17.75,17.75,338
20170501|2017-01-05 15:30,6,17.75,17.75,17.74,17.75,8
20170501|2017-01-05 16:00,6,17.72,17.75,17.72,17.75,8
20170501|2017-01-05 16:30,6,17.75,17.75,17.75,17.75,2
20170501|2017-01-05 17:00,6,17.75,17.75,17.73,17.73,3
20170501|2017-01-05 17:30,6,17.7,17.7,17.7,17.7,4
20170501|2017-01-05 20:00,6,17.72,17.72,17.72,17.72,6
20170501|2017-01-05 21:00,6,17.73,17.73,17.73,17.73,1
20170501|2017-01-05 22:30,6,17.7,17.7,17.7,17.7,8
20170501|2017-01-05 23:00,6,17.69,17.71,17.68,17.71,19
20170501|2017-01-06 00:00,6,17.69,17.69,17.69,17.69,4
20170501|2017-01-06 01:00,6,17.68,17.7,17.68,17.69,37
20170501|2017-01-06 01:30,6,17.68,17.68,17.68,17.68,43
20170501|2017-01-06 02:00,6,17.68,17.7,17.67,17.67,22
20170501|2017-01-06 02:30,6,17.68,17.68,17.65,17.68,7
20170501|2017-01-06 03:30,6,17.7,17.72,17.7,17.72,20
20170501|2017-01-06 04:00,6,17.7,17.7,17.7,17.7,2
20170501|2017-01-06 04:30,6,17.7,17.7,17.7,17.7,12
20170501|2017-01-06 05:00,6,17.7,17.7,17.7,17.7,6
20170501|2017-01-06 06:00,6,17.7,17.7,17.7,17.7,6
20170501|2017-01-06 06:30,6,17.71,17.71,17.7,17.7,3
20170501|2017-01-06 07:00,6,17.68,17.7,17.63,17.63,95
20170501|2017-01-06 07:30,6,17.65,17.65,17.58,17.59,361
20170501|2017-01-06 08:00,6,17.59,17.65,17.58,17.64,62
20170501|2017-01-06 08:30,6,17.6,17.7,17.58,17.63,455
20170501|2017-01-06 09:00,6,17.6,17.6,17.5,17.5,365
20170501|2017-01-06 09:30,6,17.55,17.64,17.5,17.5,414
20170501|2017-01-06 10:00,6,17.51,17.51,17.4,17.4,562
20170501|2017-01-06 10:30,6,17.44,17.57,17.4,17.55,324
20170501|2017-01-06 11:00,6,17.55,17.55,17.5,17.5,197
20170501|2017-01-06 11:30,6,17.49,17.54,17.46,17.5,156
20170501|2017-01-06 12:00,6,17.55,17.59,17.55,17.56,157
20170501|2017-01-06 12:30,6,17.59,17.6,17.55,17.59,24
20170501|2017-01-06 13:00,6,17.55,17.59,17.5,17.59,254
20170501|2017-01-06 13:30,6,17.57,17.6,17.55,17.6,149
20170501|2017-01-06 14:00,6,17.6,17.6,17.53,17.6,199
20170501|2017-01-06 14:30,6,17.6,17.65,17.55,17.65,167
20170501|2017-01-06 15:00,6,17.61,17.61,17.55,17.58,262
20170501|2017-01-08 17:00,9,17.6,17.6,17.56,17.56,15
20170501|2017-01-08 17:30,9,17.58,17.59,17.56,17.59,15
20170501|2017-01-08 18:30,9,17.54,17.54,17.54,17.54,10
20170501|2017-01-08 19:00,9,17.54,17.54,17.54,17.54,10
20170501|2017-01-08 19:30,9,17.55,17.55,17.55,17.55,10
20170501|2017-01-09 02:00,9,17.55,17.58,17.55,17.58,10
20170501|2017-01-09 02:30,9,17.58,17.58,17.58,17.58,8
20170501|2017-01-09 03:00,9,17.59,17.62,17.57,17.62,41
20170501|2017-01-09 03:30,9,17.64,17.64,17.64,17.64,7
20170501|2017-01-09 04:00,9,17.63,17.65,17.63,17.64,15
20170501|2017-01-09 04:30,9,17.63,17.63,17.63,17.63,4
20170501|2017-01-09 05:00,9,17.64,17.64,17.61,17.63,16
20170501|2017-01-09 05:30,9,17.63,17.63,17.63,17.63,22
20170501|2017-01-09 06:00,9,17.64,17.67,17.63,17.67,58
20170501|2017-01-09 06:30,9,17.67,17.67,17.6,17.62,27
20170501|2017-01-09 07:00,9,17.6,17.6,17.6,17.6,11
20170501|2017-01-09 07:30,9,17.61,17.65,17.61,17.65,12
20170501|2017-01-09 08:00,9,17.6,17.65,17.52,17.58,369
20170501|2017-01-09 08:30,9,17.55,17.65,17.52,17.6,403
20170501|2017-01-09 09:00,9,17.6,17.63,17.45,17.5,541
20170501|2017-01-09 09:30,9,17.46,17.48,17.35,17.4,1001
20170501|2017-01-09 10:00,9,17.4,17.44,17.35,17.44,419
20170501|2017-01-09 10:30,9,17.45,17.49,17.43,17.45,276
20170501|2017-01-09 11:00,9,17.45,17.45,17.38,17.4,160
20170501|2017-01-09 11:30,9,17.4,17.45,17.4,17.4,38
20170501|2017-01-09 12:00,9,17.42,17.43,17.4,17.4,97
20170501|2017-01-09 12:30,9,17.43,17.43,17.41,17.43,8
20170501|2017-01-09 13:00,9,17.42,17.48,17.42,17.45,171
20170501|2017-01-09 13:30,9,17.45,17.53,17.45,17.5,186
20170501|2017-01-09 14:00,9,17.49,17.49,17.45,17.45,128
20170501|2017-01-09 14:30,9,17.45,17.55,17.45,17.5,214
20170501|2017-01-09 15:00,9,17.53,17.55,17.47,17.5,556
20170501|2017-01-09 15:30,10,17.55,17.55,17.47,17.55,71
20170501|2017-01-09 16:00,10,17.5,17.51,17.48,17.48,9
20170501|2017-01-09 16:30,10,17.5,17.56,17.5,17.54,17
20170501|2017-01-09 17:00,10,17.5,17.52,17.49,17.52,11
20170501|2017-01-09 17:30,10,17.5,17.51,17.5,17.51,3
20170501|2017-01-09 21:30,10,17.54,17.54,17.54,17.54,6
20170501|2017-01-09 22:00,10,17.55,17.55,17.5,17.5,27
20170501|2017-01-09 23:00,10,17.5,17.52,17.5,17.52,17
20170501|2017-01-10 00:00,10,17.5,17.54,17.5,17.52,18
20170501|2017-01-10 00:30,10,17.5,17.5,17.5,17.5,2
20170501|2017-01-10 01:30,10,17.5,17.5,17.5,17.5,10
20170501|2017-01-10 02:00,10,17.5,17.5,17.5,17.5,4
20170501|2017-01-10 04:00,10,17.47,17.47,17.45,17.45,26
20170501|2017-01-10 04:30,10,17.45,17.49,17.45,17.45,29
20170501|2017-01-10 05:00,10,17.45,17.45,17.45,17.45,4
20170501|2017-01-10 06:00,10,17.5,17.5,17.45,17.45,13
20170501|2017-01-10 06:30,10,17.45,17.47,17.45,17.47,2
20170501|2017-01-10 07:00,10,17.45,17.48,17.45,17.47,14
20170501|2017-01-10 07:30,10,17.45,17.47,17.43,17.47,39
20170501|2017-01-10 08:00,10,17.45,17.45,17.4,17.43,28
20170501|2017-01-10 08:30,10,17.4,17.55,17.4,17.5,326
20170501|2017-01-10 09:00,10,17.53,17.65,17.46,17.58,949
20170501|2017-01-10 09:30,10,17.58,17.58,17.41,17.44,1466
20170501|2017-01-10 10:00,10,17.4,17.42,17.35,17.35,83
20170501|2017-01-10 10:30,10,17.4,17.45,17.35,17.4,185
20170501|2017-01-10 11:00,10,17.4,17.4,17.35,17.35,98
20170501|2017-01-10 11:30,10,17.35,17.42,17.35,17.4,58
20170501|2017-01-10 12:00,10,17.4,17.42,17.4,17.42,69
20170501|2017-01-10 12:30,10,17.42,17.5,17.4,17.5,196
20170501|2017-01-10 13:00,10,17.5,17.55,17.45,17.5,281
20170501|2017-01-10 13:30,10,17.5,17.52,17.43,17.44,343
20170501|2017-01-10 14:00,10,17.45,17.45,17.35,17.35,254
20170501|2017-01-10 14:30,10,17.37,17.47,17.36,17.47,513
20170501|2017-01-10 15:00,10,17.45,17.47,17.4,17.45,344
20170501|2017-01-10 15:30,11,17.4,17.45,17.39,17.45,76
20170501|2017-01-10 16:30,11,17.4,17.43,17.4,17.4,25
20170501|2017-01-10 17:00,11,17.4,17.4,17.4,17.4,2
20170501|2017-01-10 18:30,11,17.4,17.4,17.4,17.4,6
20170501|2017-01-10 19:00,11,17.4,17.4,17.4,17.4,3
20170501|2017-01-10 19:30,11,17.45,17.5,17.45,17.47,6
20170501|2017-01-10 20:00,11,17.45,17.45,17.45,17.45,7
20170501|2017-01-10 22:00,11,17.45,17.5,17.45,17.5,12
20170501|2017-01-11 02:00,11,17.48,17.5,17.48,17.5,11
20170501|2017-01-11 02:30,11,17.5,17.5,17.5,17.5,2
20170501|2017-01-11 03:00,11,17.5,17.52,17.48,17.5,25
20170501|2017-01-11 03:30,11,17.45,17.45,17.45,17.45,4
20170501|2017-01-11 04:30,11,17.4,17.4,17.4,17.4,30
20170501|2017-01-11 05:00,11,17.42,17.44,17.41,17.44,10
20170501|2017-01-11 05:30,11,17.42,17.43,17.41,17.42,26
20170501|2017-01-11 06:00,11,17.45,17.45,17.42,17.42,9
20170501|2017-01-11 06:30,11,17.45,17.46,17.45,17.46,11
20170501|2017-01-11 07:00,11,17.45,17.48,17.45,17.48,3
20170501|2017-01-11 07:30,11,17.45,17.47,17.45,17.45,27
20170501|2017-01-11 08:00,11,17.45,17.47,17.43,17.45,97
20170501|2017-01-11 08:30,11,17.45,17.45,17.38,17.45,185
20170501|2017-01-11 09:00,11,17.42,17.55,17.42,17.5,207
20170501|2017-01-11 09:30,11,17.5,17.58,17.43,17.55,586
20170501|2017-01-11 10:00,11,17.55,17.68,17.54,17.68,480
20170501|2017-01-11 10:30,11,17.68,17.73,17.55,17.55,445
20170501|2017-01-11 11:00,11,17.53,17.55,17.45,17.52,343
20170501|2017-01-11 11:30,11,17.53,17.66,17.51,17.6,188
20170501|2017-01-11 12:00,11,17.6,17.61,17.58,17.6,210
20170501|2017-01-11 12:30,11,17.6,17.64,17.52,17.53,135
20170501|2017-01-11 13:00,11,17.53,17.53,17.35,17.35,328
20170501|2017-01-11 13:30,11,17.35,17.42,17.3,17.35,458
20170501|2017-01-11 14:00,11,17.39,17.4,17.35,17.35,121
20170501|2017-01-11 14:30,11,17.4,17.4,17.3,17.33,556
20170501|2017-01-11 15:00,11,17.34,17.35,17.32,17.35,361
20170501|2017-01-11 15:30,12,17.35,17.35,17.3,17.3,25
20170501|2017-01-11 16:00,12,17.31,17.31,17.31,17.31,1
20170501|2017-01-11 16:30,12,17.35,17.36,17.35,17.36,9
20170501|2017-01-11 17:00,12,17.36,17.36,17.33,17.33,8
20170501|2017-01-11 17:30,12,17.35,17.35,17.31,17.35,6
20170501|2017-01-11 18:00,12,17.35,17.37,17.35,17.37,32
20170501|2017-01-11 18:30,12,17.35,17.37,17.35,17.37,2
20170501|2017-01-11 19:00,12,17.38,17.4,17.37,17.4,5
20170501|2017-01-11 19:30,12,17.4,17.4,17.4,17.4,4
20170501|2017-01-11 21:30,12,17.4,17.4,17.4,17.4,1
20170501|2017-01-11 22:00,12,17.4,17.49,17.4,17.47,60
20170501|2017-01-11 23:00,12,17.47,17.48,17.47,17.48,8
20170501|2017-01-12 00:00,12,17.5,17.5,17.49,17.49,8
20170501|2017-01-12 00:30,12,17.47,17.5,17.47,17.48,11
20170501|2017-01-12 02:00,12,17.5,17.53,17.48,17.53,24
20170501|2017-01-12 02:30,12,17.55,17.56,17.53,17.56,53
20170501|2017-01-12 03:00,12,17.55,17.55,17.5,17.5,19
20170501|2017-01-12 03:30,12,17.52,17.54,17.47,17.47,7
20170501|2017-01-12 04:00,12,17.48,17.48,17.46,17.46,11
20170501|2017-01-12 05:00,12,17.47,17.47,17.47,17.47,4
20170501|2017-01-12 05:30,12,17.45,17.5,17.45,17.47,46
20170501|2017-01-12 06:00,12,17.5,17.5,17.5,17.5,2
20170501|2017-01-12 06:30,12,17.45,17.47,17.42,17.42,35
20170501|2017-01-12 07:00,12,17.44,17.44,17.34,17.37,93
20170501|2017-01-12 07:30,12,17.4,17.4,17.35,17.35,17
20170501|2017-01-12 08:00,12,17.34,17.4,17.32,17.4,113
20170501|2017-01-12 08:30,12,17.4,17.63,17.4,17.6,510
20170501|2017-01-12 09:00,12,17.57,17.78,17.57,17.68,569
20170501|2017-01-12 09:30,12,17.65,17.68,17.6,17.67,253
20170501|2017-01-12 10:00,12,17.67,17.74,17.55,17.6,248
20170501|2017-01-12 10:30,12,17.6,17.65,17.57,17.63,121
20170501|2017-01-12 11:00,12,17.6,17.6,17.45,17.49,324
20170501|2017-01-12 11:30,12,17.46,17.49,17.42,17.45,68
20170501|2017-01-12 12:00,12,17.45,17.53,17.45,17.47,228
20170501|2017-01-12 12:30,12,17.48,17.48,17.4,17.4,298
20170501|2017-01-12 13:00,12,17.4,17.45,17.4,17.4,153
20170501|2017-01-12 13:30,12,17.45,17.48,17.43,17.43,163
20170501|2017-01-12 14:00,12,17.43,17.47,17.4,17.4,294
20170501|2017-01-12 14:30,12,17.44,17.5,17.4,17.45,479
20170501|2017-01-12 15:00,12,17.5,17.55,17.45,17.5,450
20170501|2017-01-12 15:30,13,17.5,17.55,17.5,17.55,3
20170501|2017-01-12 16:00,13,17.51,17.51,17.51,17.51,1
20170501|2017-01-12 17:00,13,17.5,17.5,17.5,17.5,1
20170501|2017-01-12 18:00,13,17.5,17.5,17.5,17.5,1
20170501|2017-01-12 18:30,13,17.5,17.5,17.5,17.5,1
20170501|2017-01-12 23:30,13,17.48,17.48,17.48,17.48,1
20170501|2017-01-13 02:00,13,17.46,17.49,17.44,17.46,26
20170501|2017-01-13 02:30,13,17.45,17.53,17.45,17.53,142
20170501|2017-01-13 03:00,13,17.53,17.53,17.53,17.53,2
20170501|2017-01-13 03:30,13,17.54,17.55,17.54,17.54,22
20170501|2017-01-13 04:30,13,17.5,17.52,17.44,17.46,42
20170501|2017-01-13 05:00,13,17.45,17.47,17.45,17.47,11
20170501|2017-01-13 05:30,13,17.45,17.5,17.45,17.46,30
20170501|2017-01-13 06:00,13,17.45,17.45,17.4,17.43,13
20170501|2017-01-13 06:30,13,17.41,17.44,17.41,17.44,12
20170501|2017-01-13 07:00,13,17.44,17.55,17.43,17.5,146
20170501|2017-01-13 07:30,13,17.5,17.53,17.48,17.48,31
20170501|2017-01-13 08:00,13,17.5,17.5,17.4,17.46,180
20170501|2017-01-13 08:30,13,17.45,17.54,17.41,17.45,1402
20170501|2017-01-13 09:00,13,17.45,17.5,17.43,17.45,425
20170501|2017-01-13 09:30,13,17.45,17.48,17.43,17.48,57
20170501|2017-01-13 10:00,13,17.45,17.5,17.4,17.4,478
20170501|2017-01-13 10:30,13,17.43,17.47,17.4,17.45,199
20170501|2017-01-13 11:00,13,17.44,17.51,17.4,17.49,228
20170501|2017-01-13 11:30,13,17.47,17.5,17.45,17.45,135
20170501|2017-01-13 12:00,13,17.49,17.51,17.48,17.51,32
20170501|2017-01-13 12:30,13,17.55,17.55,17.5,17.55,86
20170501|2017-01-13 13:00,13,17.55,17.68,17.55,17.68,289
20170501|2017-01-13 13:30,13,17.65,17.7,17.6,17.64,235
20170501|2017-01-13 14:00,13,17.64,17.65,17.6,17.6,179
20170501|2017-01-13 14:30,13,17.6,17.66,17.55,17.65,636
20170501|2017-01-13 15:00,13,17.65,17.68,17.6,17.63,779
20170501|2017-01-15 17:00,16,17.7,17.75,17.7,17.7,28
20170501|2017-01-15 17:30,16,17.68,17.68,17.68,17.68,1
20170501|2017-01-15 18:00,16,17.68,17.68,17.68,17.68,5
20170501|2017-01-15 20:00,16,17.7,17.7,17.7,17.7,1
20170501|2017-01-15 23:30,16,17.7,17.7,17.7,17.7,1
20170501|2017-01-16 00:30,16,17.73,17.73,17.73,17.73,1
20170501|2017-01-16 01:00,16,17.7,17.7,17.7,17.7,6
20170501|2017-01-16 01:30,16,17.7,17.71,17.65,17.65,14
20170501|2017-01-16 02:00,16,17.7,17.7,17.64,17.64,6
20170501|2017-01-16 02:30,16,17.62,17.65,17.62,17.63,10
20170501|2017-01-16 04:30,16,17.6,17.6,17.6,17.6,2
20170501|2017-01-16 07:00,16,17.63,17.63,17.61,17.61,30
20170501|2017-01-16 07:30,16,17.62,17.65,17.6,17.61,38
20170501|2017-01-16 08:00,16,17.63,17.64,17.63,17.64,13
20170501|2017-01-16 08:30,16,17.61,17.65,17.61,17.65,32
20170501|2017-01-16 09:00,16,17.65,17.65,17.65,17.65,2
20170501|2017-01-16 10:00,16,17.66,17.67,17.63,17.63,35
20170501|2017-01-16 17:00,17,17.65,17.69,17.65,17.69,9
20170501|2017-01-16 23:00,17,17.69,17.69,17.69,17.69,48
20170501|2017-01-16 23:30,17,17.7,17.74,17.68,17.74,26
20170501|2017-01-17 00:00,17,17.75,17.79,17.75,17.79,23
20170501|2017-01-17 01:00,17,17.79,17.79,17.76,17.76,10
20170501|2017-01-17 01:30,17,17.79,17.79,17.69,17.74,48
20170501|2017-01-17 02:00,17,17.74,17.77,17.73,17.77,51
20170501|2017-01-17 02:30,17,17.8,17.82,17.77,17.8,59
20170501|2017-01-17 03:00,17,17.82,17.85,17.8,17.8,43
20170501|2017-01-17 03:30,17,17.84,17.85,17.83,17.83,63
20170501|2017-01-17 04:00,17,17.85,17.87,17.85,17.87,67
20170501|2017-01-17 04:30,17,17.9,17.9,17.88,17.89,42
20170501|2017-01-17 05:00,17,17.88,17.88,17.88,17.88,5
20170501|2017-01-17 05:30,17,17.9,17.95,17.88,17.91,90
20170501|2017-01-17 06:00,17,17.9,17.92,17.82,17.82,88
20170501|2017-01-17 06:30,17,17.8,17.8,17.75,17.77,59
20170501|2017-01-17 07:00,17,17.77,17.82,17.75,17.75,64
20170501|2017-01-17 07:30,17,17.75,17.75,17.74,17.75,81
20170501|2017-01-17 08:00,17,17.76,17.85,17.76,17.84,104
20170501|2017-01-17 08:30,17,17.83,17.89,17.77,17.89,827
20170501|2017-01-17 09:00,17,17.85,17.89,17.7,17.75,817
20170501|2017-01-17 09:30,17,17.75,17.84,17.75,17.75,530
20170501|2017-01-17 10:00,17,17.8,17.88,17.75,17.8,681
20170501|2017-01-17 10:30,17,17.84,17.85,17.75,17.8,233
20170501|2017-01-17 11:00,17,17.8,17.84,17.75,17.75,190
20170501|2017-01-17 11:30,17,17.75,17.82,17.75,17.75,140
20170501|2017-01-17 12:00,17,17.75,17.78,17.75,17.75,140
20170501|2017-01-17 12:30,17,17.75,17.8,17.7,17.75,563
20170501|2017-01-17 13:00,17,17.75,17.85,17.7,17.8,619
20170501|2017-01-17 13:30,17,17.8,17.9,17.8,17.8,685
20170501|2017-01-17 14:00,17,17.83,17.88,17.75,17.8,975
20170501|2017-01-17 14:30,17,17.75,17.8,17.75,17.75,826
20170501|2017-01-17 15:00,17,17.79,17.8,17.7,17.7,1271
20170501|2017-01-17 15:30,18,17.74,17.78,17.74,17.75,31
20170501|2017-01-17 16:00,18,17.74,17.74,17.74,17.74,5
20170501|2017-01-17 18:00,18,17.71,17.74,17.71,17.74,8
20170501|2017-01-17 19:30,18,17.71,17.71,17.71,17.71,1
20170501|2017-01-17 22:30,18,17.7,17.7,17.7,17.7,16
20170501|2017-01-17 23:00,18,17.67,17.67,17.63,17.66,130
20170501|2017-01-18 01:30,18,17.7,17.7,17.7,17.7,1
20170501|2017-01-18 02:00,18,17.7,17.75,17.68,17.75,17
20170501|2017-01-18 02:30,18,17.75,17.76,17.75,17.76,2
20170501|2017-01-18 03:00,18,17.77,17.78,17.75,17.75,32
20170501|2017-01-18 03:30,18,17.75,17.75,17.75,17.75,3
20170501|2017-01-18 04:30,18,17.7,17.7,17.68,17.68,146
20170501|2017-01-18 05:00,18,17.68,17.68,17.67,17.68,41
20170501|2017-01-18 05:30,18,17.7,17.7,17.69,17.69,46
20170501|2017-01-18 06:00,18,17.7,17.7,17.65,17.68,95
20170501|2017-01-18 06:30,18,17.69,17.69,17.64,17.65,79
20170501|2017-01-18 07:00,18,17.63,17.65,17.62,17.64,38
20170501|2017-01-18 07:30,18,17.63,17.65,17.63,17.65,26
20170501|2017-01-18 08:00,18,17.65,17.72,17.6,17.7,234
20170501|2017-01-18 08:30,18,17.75,17.78,17.67,17.69,970
20170501|2017-01-18 09:00,18,17.69,17.69,17.45,17.49,1222
20170501|2017-01-18 09:30,18,17.46,17.55,17.4,17.52,1479
20170501|2017-01-18 10:00,18,17.53,17.55,17.5,17.5,254
20170501|2017-01-18 10:30,18,17.55,17.56,17.45,17.55,854
20170501|2017-01-18 11:00,18,17.56,17.57,17.49,17.55,245
20170501|2017-01-18 11:30,18,17.52,17.55,17.45,17.52,622
20170501|2017-01-18 12:00,18,17.52,17.55,17.5,17.54,120
20170501|2017-01-18 12:30,18,17.55,17.55,17.45,17.45,279
20170501|2017-01-18 13:00,18,17.45,17.5,17.45,17.48,306
20170501|2017-01-18 13:30,18,17.47,17.5,17.45,17.47,272
20170501|2017-01-18 14:00,18,17.45,17.5,17.45,17.5,356
20170501|2017-01-18 14:30,18,17.49,17.55,17.45,17.5,1554
20170501|2017-01-18 15:00,18,17.5,17.6,17.5,17.55,403
20170501|2017-01-18 15:30,19,17.52,17.55,17.52,17.55,40
20170501|2017-01-18 17:30,19,17.52,17.52,17.5,17.5,11
20170501|2017-01-18 18:00,19,17.5,17.5,17.5,17.5,1
20170501|2017-01-18 21:00,19,17.5,17.5,17.5,17.5,1
20170501|2017-01-19 02:00,19,17.47,17.48,17.47,17.48,15
20170501|2017-01-19 03:00,19,17.5,17.52,17.5,17.51,6
20170501|2017-01-19 03:30,19,17.52,17.53,17.51,17.52,39
20170501|2017-01-19 04:00,19,17.53,17.53,17.53,17.53,7
20170501|2017-01-19 04:30,19,17.5,17.54,17.5,17.51,73
20170501|2017-01-19 05:00,19,17.5,17.54,17.48,17.48,20
20170501|2017-01-19 05:30,19,17.48,17.48,17.48,17.48,4
20170501|2017-01-19 06:30,19,17.45,17.45,17.45,17.45,2
20170501|2017-01-19 07:00,19,17.48,17.5,17.48,17.5,32
20170501|2017-01-19 07:30,19,17.45,17.5,17.45,17.5,31
20170501|2017-01-19 08:00,19,17.5,17.5,17.43,17.45,137
20170501|2017-01-19 08:30,19,17.45,17.53,17.41,17.48,371
20170501|2017-01-19 09:00,19,17.49,17.57,17.47,17.53,554
20170501|2017-01-19 09:30,19,17.53,17.55,17.5,17.51,138
20170501|2017-01-19 10:00,19,17.52,17.55,17.48,17.49,262
20170501|2017-01-19 10:30,19,17.49,17.49,17.43,17.45,148
20170501|2017-01-19 11:00,19,17.45,17.53,17.4,17.48,408
20170501|2017-01-19 11:30,19,17.48,17.55,17.45,17.49,83
20170501|2017-01-19 12:00,19,17.5,17.58,17.45,17.54,178
20170501|2017-01-19 12:30,19,17.53,17.55,17.5,17.55,83
20170501|2017-01-19 13:00,19,17.57,17.7,17.55,17.6,414
20170501|2017-01-19 13:30,19,17.59,17.67,17.55,17.57,499
20170501|2017-01-19 14:00,19,17.55,17.62,17.5,17.53,501
20170501|2017-01-19 14:30,19,17.52,17.55,17.45,17.48,575
20170501|2017-01-19 15:00,19,17.45,17.48,17.35,17.35,2132
20170501|2017-01-19 15:30,20,17.4,17.4,17.35,17.35,11
20170501|2017-01-19 16:00,20,17.4,17.4,17.4,17.4,19
20170501|2017-01-19 16:30,20,17.4,17.4,17.4,17.4,3
20170501|2017-01-19 17:00,20,17.39,17.41,17.38,17.38,16
20170501|2017-01-19 17:30,20,17.4,17.4,17.37,17.37,22
20170501|2017-01-19 18:00,20,17.38,17.38,17.34,17.35,163
20170501|2017-01-19 19:00,20,17.36,17.36,17.36,17.36,1
20170501|2017-01-19 23:30,20,17.37,17.37,17.34,17.34,15
20170501|2017-01-20 00:00,20,17.35,17.35,17.32,17.32,13
20170501|2017-01-20 00:30,20,17.34,17.35,17.32,17.35,36
20170501|2017-01-20 01:30,20,17.32,17.33,17.32,17.32,10
20170501|2017-01-20 02:00,20,17.32,17.32,17.32,17.32,3
20170501|2017-01-20 02:30,20,17.32,17.34,17.3,17.34,74
20170501|2017-01-20 03:30,20,17.34,17.37,17.33,17.36,200
20170501|2017-01-20 04:00,20,17.35,17.37,17.35,17.37,4
20170501|2017-01-20 04:30,20,17.35,17.35,17.32,17.34,54
20170501|2017-01-20 05:00,20,17.33,17.33,17.33,17.33,3
20170501|2017-01-20 05:30,20,17.3,17.34,17.3,17.34,35
20170501|2017-01-20 06:00,20,17.34,17.34,17.34,17.34,7
20170501|2017-01-20 06:30,20,17.35,17.35,17.34,17.34,7
20170501|2017-01-20 07:00,20,17.37,17.38,17.36,17.37,50
20170501|2017-01-20 07:30,20,17.37,17.38,17.35,17.38,89
20170501|2017-01-20 08:00,20,17.35,17.37,17.3,17.35,154
20170501|2017-01-20 08:30,20,17.35,17.36,17.26,17.3,535
20170501|2017-01-20 09:00,20,17.32,17.39,17.3,17.33,486
20170501|2017-01-20 09:30,20,17.33,17.33,17.2,17.22,620
20170501|2017-01-20 10:00,20,17.25,17.25,17.15,17.2,764
20170501|2017-01-20 10:30,20,17.2,17.3,17.18,17.22,633
20170501|2017-01-20 11:00,20,17.25,17.33,17.19,17.28,585
20170501|2017-01-20 11:30,20,17.3,17.33,17.17,17.22,234
20170501|2017-01-20 12:00,20,17.23,17.23,17.1,17.1,412
20170501|2017-01-20 12:30,20,17.12,17.18,17.1,17.17,370
20170501|2017-01-20 13:00,20,17.17,17.2,17.13,17.17,246
20170501|2017-01-20 13:30,20,17.17,17.17,17.1,17.12,217
20170501|2017-01-20 14:00,20,17.1,17.13,17,17.08,912
20170501|2017-01-20 14:30,20,17.09,17.1,17,17.05,1428
20170501|2017-01-20 15:00,20,17.05,17.15,17.02,17.14,893
20170501|2017-01-22 17:00,23,17.15,17.19,17.12,17.18,39
20170501|2017-01-22 17:30,23,17.15,17.22,17.15,17.21,23
20170501|2017-01-22 18:00,23,17.22,17.22,17.2,17.2,18
20170501|2017-01-22 19:00,23,17.19,17.19,17.19,17.19,2
20170501|2017-01-22 19:30,23,17.15,17.15,17.15,17.15,3
20170501|2017-01-22 20:00,23,17.17,17.17,17.15,17.15,9
20170501|2017-01-22 23:00,23,17.17,17.18,17.17,17.17,24
20170501|2017-01-22 23:30,23,17.17,17.17,17.17,17.17,20
20170501|2017-01-23 01:00,23,17.19,17.19,17.19,17.19,5
20170501|2017-01-23 01:30,23,17.15,17.17,17.15,17.15,43
20170501|2017-01-23 02:00,23,17.19,17.23,17.19,17.21,21
20170501|2017-01-23 03:30,23,17.16,17.16,17.14,17.14,18
20170501|2017-01-23 04:00,23,17.15,17.19,17.15,17.19,18
20170501|2017-01-23 05:00,23,17.17,17.17,17.15,17.15,11
20170501|2017-01-23 05:30,23,17.2,17.2,17.2,17.2,11
20170501|2017-01-23 06:30,23,17.18,17.18,17.18,17.18,3
20170501|2017-01-23 07:00,23,17.15,17.17,17.15,17.17,8
20170501|2017-01-23 07:30,23,17.18,17.18,17.15,17.15,37
20170501|2017-01-23 08:00,23,17.15,17.19,17.1,17.1,46
20170501|2017-01-23 08:30,23,17.1,17.13,17,17.07,622
20170501|2017-01-23 09:00,23,17.05,17.1,17.05,17.09,174
20170501|2017-01-23 09:30,23,17.08,17.2,17.08,17.2,520
20170501|2017-01-23 10:00,23,17.17,17.2,17.11,17.15,247
20170501|2017-01-23 10:30,23,17.16,17.3,17.12,17.25,411
20170501|2017-01-23 11:00,23,17.25,17.3,17.17,17.2,594
20170501|2017-01-23 11:30,23,17.19,17.2,17.1,17.15,192
20170501|2017-01-23 12:00,23,17.12,17.15,17.05,17.12,221
20170501|2017-01-23 12:30,23,17.1,17.12,17,17.11,279
20170501|2017-01-23 13:00,23,17.1,17.15,17.05,17.1,135
20170501|2017-01-23 13:30,23,17.1,17.13,17.04,17.05,283
20170501|2017-01-23 14:00,23,17.03,17.1,17.03,17.08,510
20170501|2017-01-23 14:30,23,17.06,17.09,16.95,17.02,1016
20170501|2017-01-23 15:00,23,17.01,17.01,16.86,16.9,874
20170501|2017-01-23 15:30,24,16.85,16.92,16.85,16.85,90
20170501|2017-01-23 16:00,24,16.9,16.93,16.9,16.92,15
20170501|2017-01-23 16:30,24,16.9,16.9,16.88,16.88,4
20170501|2017-01-23 17:00,24,16.9,16.9,16.9,16.9,1
20170501|2017-01-23 18:00,24,16.86,16.87,16.85,16.86,31
20170501|2017-01-23 18:30,24,16.85,16.88,16.85,16.88,39
20170501|2017-01-23 21:00,24,16.88,16.88,16.88,16.88,5
20170501|2017-01-23 21:30,24,16.88,16.9,16.88,16.9,11
20170501|2017-01-23 22:30,24,16.9,16.9,16.9,16.9,10
20170501|2017-01-23 23:00,24,16.9,16.9,16.9,16.9,5
20170501|2017-01-24 00:00,24,16.93,16.93,16.93,16.93,3
20170501|2017-01-24 00:30,24,16.9,16.9,16.9,16.9,2
20170501|2017-01-24 01:30,24,16.88,16.88,16.88,16.88,1
20170501|2017-01-24 02:00,24,16.9,16.95,16.9,16.9,77
20170501|2017-01-24 02:30,24,16.87,16.9,16.87,16.9,15
20170501|2017-01-24 03:00,24,16.95,16.95,16.85,16.89,90
20170501|2017-01-24 03:30,24,16.9,16.9,16.87,16.87,14
20170501|2017-01-24 04:00,24,16.89,16.9,16.87,16.9,120
20170501|2017-01-24 04:30,24,16.9,16.9,16.9,16.9,1
20170501|2017-01-24 06:00,24,16.88,16.88,16.85,16.87,17
20170501|2017-01-24 06:30,24,16.87,16.87,16.85,16.85,32
20170501|2017-01-24 07:00,24,16.88,16.88,16.83,16.87,60
20170501|2017-01-24 07:30,24,16.85,16.85,16.83,16.83,35
20170501|2017-01-24 08:00,24,16.83,16.85,16.8,16.83,31
20170501|2017-01-24 08:30,24,16.8,16.83,16.67,16.73,1443
20170501|2017-01-24 09:00,24,16.71,16.75,16.65,16.73,750
20170501|2017-01-24 09:30,24,16.71,16.73,16.65,16.68,722
20170501|2017-01-24 10:00,24,16.7,16.7,16.63,16.64,796
20170501|2017-01-24 10:30,24,16.64,16.65,16.55,16.55,305
20170501|2017-01-24 11:00,24,16.57,16.6,16.5,16.53,636
20170501|2017-01-24 11:30,24,16.52,16.55,16.47,16.5,484
20170501|2017-01-24 12:00,24,16.5,16.5,16.4,16.45,1295
20170501|2017-01-24 12:30,24,16.5,16.5,16.45,16.45,346
20170501|2017-01-24 13:00,24,16.49,16.55,16.49,16.5,761
20170501|2017-01-24 13:30,24,16.54,16.54,16.44,16.44,369
20170501|2017-01-24 14:00,24,16.42,16.42,16.3,16.36,1224
20170501|2017-01-24 14:30,24,16.39,16.39,16.3,16.35,2226
20170501|2017-01-24 15:00,24,16.35,16.37,16.24,16.35,2670
20170501|2017-01-24 15:30,25,16.3,16.35,16.27,16.35,178
20170501|2017-01-24 17:00,25,16.3,16.3,16.28,16.28,2
20170501|2017-01-24 18:00,25,16.25,16.3,16.25,16.3,10
20170501|2017-01-24 18:30,25,16.28,16.28,16.28,16.28,1
20170501|2017-01-24 19:00,25,16.28,16.28,16.27,16.27,43
20170501|2017-01-24 20:00,25,16.26,16.26,16.26,16.26,3
20170501|2017-01-24 21:30,25,16.25,16.28,16.25,16.28,2
20170501|2017-01-24 22:00,25,16.28,16.28,16.28,16.28,1
20170501|2017-01-24 23:00,25,16.26,16.26,16.23,16.23,9
20170501|2017-01-25 01:30,25,16.25,16.25,16.25,16.25,9
20170501|2017-01-25 02:00,25,16.23,16.23,16.23,16.23,1
20170501|2017-01-25 02:30,25,16.21,16.25,16.15,16.23,205
20170501|2017-01-25 03:00,25,16.24,16.24,16.23,16.23,65
20170501|2017-01-25 04:00,25,16.2,16.23,16.2,16.21,160
20170501|2017-01-25 04:30,25,16.22,16.22,16.22,16.22,13
20170501|2017-01-25 05:00,25,16.2,16.22,16.2,16.22,19
20170501|2017-01-25 05:30,25,16.22,16.23,16.22,16.23,15
20170501|2017-01-25 06:00,25,16.23,16.24,16.22,16.23,36
20170501|2017-01-25 06:30,25,16.24,16.24,16.17,16.2,100
20170501|2017-01-25 07:00,25,16.2,16.23,16.18,16.18,112
20170501|2017-01-25 07:30,25,16.15,16.23,16.15,16.18,109
20170501|2017-01-25 08:00,25,16.19,16.2,16.13,16.15,115
20170501|2017-01-25 08:30,25,16.14,16.2,16.05,16.15,876
20170501|2017-01-25 09:00,25,16.15,16.2,16.1,16.2,894
20170501|2017-01-25 09:30,25,16.17,16.2,16.1,16.13,680
20170501|2017-01-25 10:00,25,16.14,16.17,16.12,16.17,372
20170501|2017-01-25 10:30,25,16.17,16.18,16.1,16.12,739
20170501|2017-01-25 11:00,25,16.12,16.15,16.09,16.14,299
20170501|2017-01-25 11:30,25,16.14,16.2,16.1,16.15,218
20170501|2017-01-25 12:00,25,16.13,16.15,16.1,16.1,54
20170501|2017-01-25 12:30,25,16.15,16.15,16.1,16.14,167
20170501|2017-01-25 13:00,25,16.15,16.15,16.1,16.13,197
20170501|2017-01-25 13:30,25,16.15,16.15,16.1,16.14,310
20170501|2017-01-25 14:00,25,16.15,16.15,16.1,16.13,168
20170501|2017-01-25 14:30,25,16.15,16.15,16.1,16.11,617
20170501|2017-01-25 15:00,25,16.11,16.17,16.1,16.15,818
20170501|2017-01-25 15:30,26,16.11,16.15,16.1,16.15,94
20170501|2017-01-25 16:00,26,16.13,16.13,16.1,16.1,26
20170501|2017-01-25 16:30,26,16.1,16.12,16.07,16.1,52
20170501|2017-01-25 17:00,26,16.1,16.11,16.1,16.1,18
20170501|2017-01-25 17:30,26,16.1,16.1,16.1,16.1,2
20170501|2017-01-25 20:00,26,16.12,16.12,16.08,16.1,154
20170501|2017-01-25 21:00,26,16.08,16.1,16.08,16.1,25
20170501|2017-01-25 22:00,26,16.08,16.08,16.07,16.07,18
20170501|2017-01-26 01:00,26,16.05,16.08,16.05,16.08,8
20170501|2017-01-26 01:30,26,16.1,16.1,16.1,16.1,10
20170501|2017-01-26 02:00,26,16.08,16.08,16.07,16.07,66
20170501|2017-01-26 03:00,26,16.1,16.1,16.07,16.07,18
20170501|2017-01-26 03:30,26,16.08,16.08,16.06,16.06,5
20170501|2017-01-26 04:00,26,16.05,16.08,16.05,16.08,23
20170501|2017-01-26 04:30,26,16.05,16.09,16.05,16.08,7
20170501|2017-01-26 05:30,26,16.08,16.08,16.08,16.08,6
20170501|2017-01-26 06:00,26,16.1,16.1,16.1,16.1,1
20170501|2017-01-26 06:30,26,16.09,16.12,16.09,16.12,23
20170501|2017-01-26 07:00,26,16.12,16.19,16.12,16.17,87
20170501|2017-01-26 07:30,26,16.15,16.15,16.13,16.13,28
20170501|2017-01-26 08:00,26,16.13,16.17,16.12,16.15,169
20170501|2017-01-26 08:30,26,16.13,16.3,16.12,16.22,1118
20170501|2017-01-26 09:00,26,16.23,16.25,16.18,16.23,339
20170501|2017-01-26 09:30,26,16.25,16.25,16.15,16.2,409
20170501|2017-01-26 10:00,26,16.2,16.3,16.2,16.26,492
20170501|2017-01-26 10:30,26,16.29,16.3,16.2,16.26,213
20170501|2017-01-26 11:00,26,16.29,16.3,16.24,16.27,330
20170501|2017-01-26 11:30,26,16.28,16.3,16.25,16.26,262
20170501|2017-01-26 12:00,26,16.29,16.3,16.25,16.29,205
20170501|2017-01-26 12:30,26,16.28,16.3,16.24,16.24,287
20170501|2017-01-26 13:00,26,16.24,16.25,16.13,16.17,885
20170501|2017-01-26 13:30,26,16.15,16.16,16.1,16.1,172
20170501|2017-01-26 14:00,26,16.1,16.2,16.1,16.15,377
20170501|2017-01-26 14:30,26,16.17,16.25,16.15,16.25,279
20170501|2017-01-26 15:00,26,16.22,16.25,16.17,16.18,336
20170501|2017-01-26 15:30,27,16.2,16.25,16.15,16.2,31
20170501|2017-01-26 16:30,27,16.18,16.18,16.15,16.15,61
20170501|2017-01-26 17:00,27,16.15,16.2,16.15,16.2,122
20170501|2017-01-26 17:30,27,16.2,16.2,16.18,16.18,4
20170501|2017-01-26 18:00,27,16.2,16.2,16.2,16.2,4
20170501|2017-01-26 20:30,27,16.18,16.18,16.18,16.18,3
20170501|2017-01-26 23:00,27,16.2,16.2,16.2,16.2,1
20170501|2017-01-27 01:30,27,16.15,16.15,16.15,16.15,10
20170501|2017-01-27 02:00,27,16.14,16.2,16.14,16.18,40
20170501|2017-01-27 02:30,27,16.2,16.2,16.2,16.2,2
20170501|2017-01-27 03:00,27,16.23,16.23,16.19,16.22,33
20170501|2017-01-27 03:30,27,16.25,16.25,16.25,16.25,17
20170501|2017-01-27 05:30,27,16.25,16.29,16.25,16.29,22
20170501|2017-01-27 06:00,27,16.25,16.25,16.25,16.25,2
20170501|2017-01-27 06:30,27,16.25,16.25,16.25,16.25,4
20170501|2017-01-27 07:00,27,16.25,16.25,16.25,16.25,1
20170501|2017-01-27 07:30,27,16.25,16.25,16.25,16.25,12
20170501|2017-01-27 08:00,27,16.25,16.28,16.23,16.25,61
20170501|2017-01-27 08:30,27,16.22,16.4,16.22,16.3,2390
20170501|2017-01-27 09:00,27,16.3,16.35,16.27,16.32,354
20170501|2017-01-27 09:30,27,16.32,16.35,16.2,16.3,920
20170501|2017-01-27 10:00,27,16.28,16.35,16.27,16.3,445
20170501|2017-01-27 10:30,27,16.3,16.33,16.21,16.24,662
20170501|2017-01-27 11:00,27,16.25,16.25,16.14,16.25,1257
20170501|2017-01-27 11:30,27,16.25,16.25,16.18,16.24,356
20170501|2017-01-27 12:00,27,16.24,16.3,16.22,16.3,482
20170501|2017-01-27 12:30,27,16.27,16.3,16.26,16.3,143
20170501|2017-01-27 13:00,27,16.32,16.35,16.28,16.29,262
20170501|2017-01-27 13:30,27,16.29,16.31,16.25,16.31,199
20170501|2017-01-27 14:00,27,16.35,16.35,16.25,16.3,732
20170501|2017-01-27 14:30,27,16.3,16.35,16.25,16.26,693
20170501|2017-01-27 15:00,27,16.3,16.3,16.25,16.25,344
20170501|2017-01-29 17:00,30,16.3,16.4,16.3,16.4,102
20170501|2017-01-29 17:30,30,16.4,16.45,16.4,16.4,91
20170501|2017-01-29 18:00,30,16.4,16.4,16.37,16.4,3
20170501|2017-01-29 19:00,30,16.38,16.38,16.38,16.38,2
20170501|2017-01-29 19:30,30,16.39,16.4,16.39,16.4,16
20170501|2017-01-29 21:30,30,16.4,16.4,16.4,16.4,9
20170501|2017-01-29 22:00,30,16.4,16.42,16.4,16.4,8
20170501|2017-01-29 22:30,30,16.38,16.38,16.38,16.38,1
20170501|2017-01-29 23:00,30,16.41,16.41,16.41,16.41,1
20170501|2017-01-30 01:00,30,16.38,16.38,16.38,16.38,11
20170501|2017-01-30 02:00,30,16.4,16.43,16.38,16.43,299
20170501|2017-01-30 02:30,30,16.43,16.45,16.41,16.43,15
20170501|2017-01-30 04:00,30,16.45,16.48,16.43,16.45,217
20170501|2017-01-30 04:30,30,16.44,16.48,16.44,16.46,52
20170501|2017-01-30 05:00,30,16.45,16.48,16.44,16.46,169
20170501|2017-01-30 05:30,30,16.45,16.46,16.45,16.45,12
20170501|2017-01-30 06:00,30,16.44,16.45,16.41,16.42,93
20170501|2017-01-30 06:30,30,16.42,16.45,16.42,16.42,80
20170501|2017-01-30 07:00,30,16.5,16.53,16.46,16.5,383
20170501|2017-01-30 07:30,30,16.5,16.52,16.45,16.47,8
20170501|2017-01-30 08:00,30,16.47,16.47,16.41,16.44,177
20170501|2017-01-30 08:30,30,16.44,16.72,16.43,16.56,1131
20170501|2017-01-30 09:00,30,16.58,16.78,16.53,16.65,1220
20170501|2017-01-30 09:30,30,16.65,16.82,16.63,16.78,955
20170501|2017-01-30 10:00,30,16.79,16.8,16.62,16.7,1032
20170501|2017-01-30 10:30,30,16.73,16.73,16.63,16.65,297
20170501|2017-01-30 11:00,30,16.64,16.67,16.6,16.64,165
20170501|2017-01-30 11:30,30,16.65,16.66,16.6,16.64,89
20170501|2017-01-30 12:00,30,16.64,16.7,16.6,16.65,95
20170501|2017-01-30 12:30,30,16.65,16.7,16.6,16.68,212
20170501|2017-01-30 13:00,30,16.68,16.68,16.5,16.5,342
20170501|2017-01-30 13:30,30,16.52,16.56,16.4,16.43,844
20170501|2017-01-30 14:00,30,16.4,16.49,16.35,16.49,1564
20170501|2017-01-30 14:30,30,16.46,16.47,16.35,16.4,906
20170501|2017-01-30 15:00,30,16.4,16.45,16.3,16.34,943
20170501|2017-01-30 15:30,31,16.3,16.4,16.28,16.4,96
20170501|2017-01-30 16:00,31,16.35,16.35,16.35,16.35,3
20170501|2017-01-30 17:00,31,16.34,16.38,16.34,16.37,20
20170501|2017-01-30 17:30,31,16.37,16.37,16.37,16.37,2
20170501|2017-01-30 18:00,31,16.38,16.38,16.38,16.38,2
20170501|2017-01-30 19:00,31,16.36,16.36,16.36,16.36,5
20170501|2017-01-30 20:30,31,16.4,16.4,16.4,16.4,1
20170501|2017-01-30 21:00,31,16.43,16.45,16.42,16.45,11
20170501|2017-01-30 21:30,31,16.43,16.43,16.43,16.43,1
20170501|2017-01-30 22:00,31,16.45,16.45,16.45,16.45,3
20170501|2017-01-30 23:30,31,16.48,16.48,16.45,16.45,2
20170501|2017-01-31 00:30,31,16.47,16.47,16.47,16.47,26
20170501|2017-01-31 01:00,31,16.45,16.45,16.45,16.45,3
20170501|2017-01-31 01:30,31,16.42,16.45,16.42,16.45,7
20170501|2017-01-31 02:30,31,16.4,16.4,16.32,16.37,31
20170501|2017-01-31 03:00,31,16.35,16.35,16.35,16.35,46
20170501|2017-01-31 03:30,31,16.35,16.36,16.35,16.36,4
20170501|2017-01-31 04:30,31,16.43,16.43,16.43,16.43,7
20170501|2017-01-31 06:30,31,16.43,16.53,16.43,16.52,146
20170501|2017-01-31 07:00,31,16.51,16.51,16.45,16.45,17
20170501|2017-01-31 07:30,31,16.45,16.49,16.41,16.49,99
20170501|2017-01-31 08:00,31,16.48,16.5,16.45,16.5,60
20170501|2017-01-31 08:30,31,16.5,16.5,16.4,16.46,549
20170501|2017-01-31 09:00,31,16.48,16.6,16.47,16.53,381
20170501|2017-01-31 09:30,31,16.5,16.53,16.47,16.48,324
20170501|2017-01-31 10:00,31,16.46,16.5,16.4,16.43,456
20170501|2017-01-31 10:30,31,16.43,16.53,16.4,16.45,427
20170501|2017-01-31 11:00,31,16.45,16.46,16.3,16.3,348
20170501|2017-01-31 11:30,31,16.35,16.39,16.33,16.35,173
20170501|2017-01-31 12:00,31,16.38,16.44,16.33,16.35,231
20170501|2017-01-31 12:30,31,16.33,16.45,16.3,16.45,392
20170501|2017-01-31 13:00,31,16.42,16.55,16.42,16.48,575
20170501|2017-01-31 13:30,31,16.48,16.53,16.4,16.45,481
20170501|2017-01-31 14:00,31,16.45,16.45,16.38,16.4,370
20170501|2017-01-31 14:30,31,16.43,16.45,16.3,16.32,483
20170501|2017-01-31 15:00,31,16.34,16.35,16.25,16.3,581
20170501|2017-01-31 15:30,1,16.25,16.3,16.25,16.3,93
20170501|2017-01-31 16:00,1,16.23,16.23,16.23,16.23,1
20170501|2017-01-31 17:00,1,16.25,16.25,16.23,16.23,35
20170501|2017-01-31 18:00,1,16.24,16.24,16.24,16.24,38
20170501|2017-01-31 19:30,1,16.27,16.27,16.27,16.27,2
20170501|2017-01-31 20:00,1,16.27,16.27,16.27,16.27,1
20170501|2017-01-31 20:30,1,16.3,16.3,16.27,16.28,10
20170501|2017-01-31 21:30,1,16.27,16.27,16.25,16.25,35
20170501|2017-01-31 23:30,1,16.25,16.25,16.2,16.2,10
20170501|2017-02-01 00:00,1,16.2,16.2,16.15,16.2,31
20170501|2017-02-01 00:30,1,16.17,16.17,16.17,16.17,8
20170501|2017-02-01 01:00,1,16.18,16.18,16.18,16.18,7
20170501|2017-02-01 02:00,1,16.17,16.2,16.13,16.18,32
20170501|2017-02-01 02:30,1,16.22,16.22,16.22,16.22,5
20170501|2017-02-01 03:00,1,16.22,16.22,16.2,16.22,28
20170501|2017-02-01 03:30,1,16.22,16.22,16.17,16.17,52
20170501|2017-02-01 04:00,1,16.2,16.2,16.12,16.16,373
20170501|2017-02-01 04:30,1,16.2,16.2,16.2,16.2,2
20170501|2017-02-01 05:00,1,16.15,16.16,16.15,16.15,43
20170501|2017-02-01 05:30,1,16.17,16.17,16.17,16.17,8
20170501|2017-02-01 06:00,1,16.18,16.19,16.17,16.19,54
20170501|2017-02-01 06:30,1,16.15,16.15,16.15,16.15,6
20170501|2017-02-01 07:00,1,16.15,16.18,16.15,16.15,11
20170501|2017-02-01 07:30,1,16.1,16.15,16.1,16.15,14
20170501|2017-02-01 08:00,1,16.15,16.15,16.09,16.1,45
20170501|2017-02-01 08:30,1,16.1,16.15,16.05,16.15,1026
20170501|2017-02-01 09:00,1,16.12,16.2,16.05,16.1,792
20170501|2017-02-01 09:30,1,16.12,16.24,16.09,16.2,659
20170501|2017-02-01 10:00,1,16.17,16.23,16.15,16.23,462
20170501|2017-02-01 10:30,1,16.2,16.28,16.15,16.2,1190
20170501|2017-02-01 11:00,1,16.21,16.21,16.1,16.14,381
20170501|2017-02-01 11:30,1,16.1,16.15,16.1,16.1,120
20170501|2017-02-01 12:00,1,16.14,16.14,16.1,16.1,84
20170501|2017-02-01 12:30,1,16.13,16.2,16.1,16.1,399
20170501|2017-02-01 13:00,1,16.15,16.17,16.07,16.1,740
20170501|2017-02-01 13:30,1,16.1,16.2,16.1,16.14,649
20170501|2017-02-01 14:00,1,16.1,16.15,16.05,16.05,301
20170501|2017-02-01 14:30,1,16.1,16.1,15.95,16.07,1584
20170501|2017-02-01 15:00,1,16.1,16.1,16,16.03,1615
20170501|2017-02-01 15:30,2,16.05,16.05,15.95,16.05,49
20170501|2017-02-01 16:00,2,15.95,16,15.95,16,6
20170501|2017-02-01 17:00,2,16.02,16.03,16.02,16.03,19
20170501|2017-02-01 17:30,2,16.02,16.02,16.02,16.02,1
20170501|2017-02-01 18:00,2,16.05,16.07,16.05,16.07,68
20170501|2017-02-01 19:00,2,16.05,16.05,16.05,16.05,16
20170501|2017-02-01 20:00,2,16.05,16.05,16.05,16.05,23
20170501|2017-02-01 21:00,2,16.08,16.12,16.08,16.12,44
20170501|2017-02-01 21:30,2,16.11,16.14,16.1,16.1,15
20170501|2017-02-01 22:30,2,16.15,16.19,16.15,16.19,12
20170501|2017-02-01 23:30,2,16.2,16.23,16.2,16.23,53
20170501|2017-02-02 00:00,2,16.2,16.22,16.2,16.2,6
20170501|2017-02-02 01:00,2,16.19,16.2,16.18,16.2,16
20170501|2017-02-02 01:30,2,16.16,16.19,16.16,16.17,11
20170501|2017-02-02 02:00,2,16.15,16.16,16.1,16.14,23
20170501|2017-02-02 02:30,2,16.15,16.2,16.15,16.2,25
20170501|2017-02-02 03:00,2,16.19,16.2,16.19,16.2,25
20170501|2017-02-02 03:30,2,16.18,16.2,16.18,16.2,18
20170501|2017-02-02 04:00,2,16.2,16.2,16.17,16.17,27
20170501|2017-02-02 04:30,2,16.19,16.24,16.18,16.22,147
20170501|2017-02-02 05:00,2,16.22,16.23,16.18,16.23,47
20170501|2017-02-02 05:30,2,16.2,16.2,16.2,16.2,1
20170501|2017-02-02 06:00,2,16.18,16.18,16.18,16.18,1
20170501|2017-02-02 06:30,2,16.16,16.16,16.1,16.14,17
20170501|2017-02-02 07:00,2,16.13,16.15,16.11,16.11,25
20170501|2017-02-02 07:30,2,16.1,16.17,16.1,16.14,195
20170501|2017-02-02 08:00,2,16.15,16.15,16.09,16.09,241
20170501|2017-02-02 08:30,2,16.09,16.15,16.05,16.1,1059
20170501|2017-02-02 09:00,2,16.09,16.15,16.05,16.15,594
20170501|2017-02-02 09:30,2,16.1,16.15,16.05,16.07,428
20170501|2017-02-02 10:00,2,16.05,16.1,16.05,16.05,457
20170501|2017-02-02 10:30,2,16.1,16.15,16.05,16.15,294
20170501|2017-02-02 11:00,2,16.1,16.15,16.1,16.14,154
20170501|2017-02-02 11:30,2,16.1,16.2,16.1,16.2,442
20170501|2017-02-02 12:00,2,16.17,16.2,16.15,16.19,650
20170501|2017-02-02 12:30,2,16.17,16.22,16.1,16.1,683
20170501|2017-02-02 13:00,2,16.12,16.23,16.1,16.22,455
20170501|2017-02-02 13:30,2,16.22,16.3,16.22,16.25,565
20170501|2017-02-02 14:00,2,16.24,16.28,16.2,16.22,172
20170501|2017-02-02 14:30,2,16.2,16.25,16.15,16.19,504
20170501|2017-02-02 15:00,2,16.19,16.24,16.18,16.22,689
20170501|2017-02-02 15:30,3,16.2,16.25,16.2,16.25,27
20170501|2017-02-02 16:00,3,16.25,16.25,16.25,16.25,10
20170501|2017-02-02 16:30,3,16.28,16.29,16.25,16.25,19
20170501|2017-02-02 17:00,3,16.22,16.22,16.22,16.22,1
20170501|2017-02-02 19:00,3,16.25,16.27,16.25,16.27,16
20170501|2017-02-02 19:30,3,16.25,16.25,16.2,16.2,2
20170501|2017-02-02 20:00,3,16.27,16.29,16.27,16.29,16
20170501|2017-02-02 20:30,3,16.3,16.34,16.3,16.34,19
20170501|2017-02-02 21:30,3,16.29,16.29,16.25,16.25,5
20170501|2017-02-02 22:00,3,16.26,16.26,16.26,16.26,4
20170501|2017-02-02 23:00,3,16.27,16.27,16.27,16.27,49
20170501|2017-02-03 01:30,3,16.2,16.2,16.2,16.2,5
20170501|2017-02-03 02:00,3,16.2,16.2,16.15,16.15,13
20170501|2017-02-03 02:30,3,16.17,16.17,16.05,16.1,205
20170501|2017-02-03 03:00,3,16.1,16.15,16.1,16.15,42
20170501|2017-02-03 03:30,3,16.1,16.1,16.03,16.08,176
20170501|2017-02-03 04:00,3,16.08,16.08,16.08,16.08,19
20170501|2017-02-03 04:30,3,16.1,16.12,16.1,16.12,25
20170501|2017-02-03 05:00,3,16.12,16.12,16.12,16.12,1
20170501|2017-02-03 05:30,3,16.08,16.08,16.05,16.08,50
20170501|2017-02-03 06:00,3,16.09,16.1,16.08,16.08,14
20170501|2017-02-03 06:30,3,16.08,16.1,16.07,16.08,20
20170501|2017-02-03 07:00,3,16.05,16.08,16.05,16.08,2
20170501|2017-02-03 07:30,3,16.05,16.05,15.98,16.05,140
20170501|2017-02-03 08:00,3,16,16.03,16,16,161
20170501|2017-02-03 08:30,3,16,16.08,15.98,16.03,518
20170501|2017-02-03 09:00,3,16.03,16.04,15.95,16,392
20170501|2017-02-03 09:30,3,16,16.05,15.95,16,486
20170501|2017-02-03 10:00,3,16,16.05,15.95,16.03,305
20170501|2017-02-03 10:30,3,16.04,16.1,16.02,16.02,275
20170501|2017-02-03 11:00,3,16.03,16.05,16,16.01,341
20170501|2017-02-03 11:30,3,16.01,16.05,15.97,15.98,382
20170501|2017-02-03 12:00,3,15.98,16,15.97,16,216
20170501|2017-02-03 12:30,3,15.98,16.05,15.98,16.03,335
20170501|2017-02-03 13:00,3,16.03,16.05,15.98,15.98,255
20170501|2017-02-03 13:30,3,16,16,15.97,15.99,195
20170501|2017-02-03 14:00,3,15.97,16.02,15.93,15.95,675
20170501|2017-02-03 14:30,3,15.95,16.08,15.95,16.03,830
20170501|2017-02-03 15:00,3,16.03,16.07,16,16.04,684
20170501|2017-02-05 17:00,6,16.01,16.01,15.98,15.98,8
20170501|2017-02-05 17:30,6,16.03,16.03,16.03,16.03,2
20170501|2017-02-05 18:00,6,16.03,16.03,16.03,16.03,2
20170501|2017-02-05 18:30,6,16.02,16.02,16.02,16.02,2
20170501|2017-02-05 20:00,6,16.01,16.03,16.01,16.01,6
20170501|2017-02-05 20:30,6,16.02,16.02,16.02,16.02,2
20170501|2017-02-05 21:00,6,16.02,16.02,16.02,16.02,2
20170501|2017-02-05 22:00,6,16,16,16,16,5
20170501|2017-02-06 00:30,6,15.99,16,15.99,16,67
20170501|2017-02-06 01:00,6,16,16,15.95,15.95,7
20170501|2017-02-06 02:00,6,16.01,16.05,16.01,16.02,37
20170501|2017-02-06 02:30,6,16.01,16.03,16.01,16.03,6
20170501|2017-02-06 03:00,6,16,16.01,15.98,15.98,49
20170501|2017-02-06 03:30,6,16,16,16,16,1
20170501|2017-02-06 04:00,6,15.98,15.98,15.95,15.95,13
20170501|2017-02-06 05:00,6,15.98,15.98,15.95,15.98,17
20170501|2017-02-06 05:30,6,15.98,16.02,15.98,16,30
20170501|2017-02-06 06:00,6,16,16.02,16,16.02,22
20170501|2017-02-06 06:30,6,16.05,16.07,16.05,16.07,5
20170501|2017-02-06 07:00,6,16.08,16.1,16.05,16.1,148
20170501|2017-02-06 07:30,6,16.1,16.15,16.09,16.1,80
20170501|2017-02-06 08:00,6,16.1,16.1,16.07,16.09,66
20170501|2017-02-06 08:30,6,16.1,16.13,16,16.05,458
20170501|2017-02-06 09:00,6,16.05,16.1,15.95,15.98,944
20170501|2017-02-06 09:30,6,15.99,16,15.9,15.95,1340
20170501|2017-02-06 10:00,6,15.95,16,15.87,15.92,1408
20170501|2017-02-06 10:30,6,15.95,16,15.91,15.98,310
20170501|2017-02-06 11:00,6,15.97,16.05,15.96,16.01,257
20170501|2017-02-06 11:30,6,16.01,16.06,16,16.05,189
20170501|2017-02-06 12:00,6,16.05,16.1,16.05,16.07,151
20170501|2017-02-06 12:30,6,16.08,16.1,16.05,16.1,112
20170501|2017-02-06 13:00,6,16.08,16.1,16,16.1,264
20170501|2017-02-06 13:30,6,16.1,16.1,16.02,16.03,252
20170501|2017-02-06 14:00,6,16.03,16.08,16,16.08,355
20170501|2017-02-06 14:30,6,16.08,16.1,16.05,16.08,377
20170501|2017-02-06 15:00,6,16.07,16.1,16.05,16.1,488
20170501|2017-02-06 15:30,7,16.1,16.15,16.08,16.1,70
20170501|2017-02-06 16:30,7,16.08,16.08,16.08,16.08,5
20170501|2017-02-06 17:30,7,16.05,16.05,16.05,16.05,2
20170501|2017-02-06 18:00,7,16.1,16.1,16.08,16.08,18
20170501|2017-02-06 18:30,7,16.13,16.15,16.12,16.12,9
20170501|2017-02-06 19:00,7,16.1,16.11,16.1,16.1,6
20170501|2017-02-06 21:30,7,16.1,16.1,16.1,16.1,11
20170501|2017-02-07 00:00,7,16.1,16.1,16.1,16.1,3
20170501|2017-02-07 00:30,7,16.13,16.13,16.1,16.12,77
20170501|2017-02-07 02:30,7,16.11,16.13,16.1,16.1,32
20170501|2017-02-07 03:00,7,16.1,16.1,16.09,16.09,7
20170501|2017-02-07 03:30,7,16.05,16.09,16.03,16.03,37
20170501|2017-02-07 04:00,7,16,16,16,16,26
20170501|2017-02-07 04:30,7,16.05,16.05,16.02,16.03,30
20170501|2017-02-07 05:00,7,16.05,16.05,16,16.03,57
20170501|2017-02-07 05:30,7,16.03,16.03,16.03,16.03,1
20170501|2017-02-07 06:00,7,16,16.03,16,16.03,34
20170501|2017-02-07 07:00,7,16,16,16,16,28
20170501|2017-02-07 07:30,7,16,16,15.98,15.98,11
20170501|2017-02-07 08:00,7,16,16.03,16,16.03,38
20170501|2017-02-07 08:30,7,16,16.08,16,16.08,330
20170501|2017-02-07 09:00,7,16.09,16.1,16,16.05,666
20170501|2017-02-07 09:30,7,16.06,16.1,16,16.05,316
20170501|2017-02-07 10:00,7,16.05,16.08,16,16.05,441
20170501|2017-02-07 10:30,7,16.06,16.1,16,16.08,1040
20170501|2017-02-07 11:00,7,16.08,16.15,16.05,16.15,172
20170501|2017-02-07 11:30,7,16.13,16.15,16.07,16.08,544
20170501|2017-02-07 12:00,7,16.1,16.15,16.06,16.1,536
20170501|2017-02-07 12:30,7,16.07,16.1,16.07,16.1,58
20170501|2017-02-07 13:00,7,16.08,16.15,16.07,16.09,853
20170501|2017-02-07 13:30,7,16.09,16.1,16.05,16.1,534
20170501|2017-02-07 14:00,7,16.07,16.12,16.05,16.1,312
20170501|2017-02-07 14:30,7,16.12,16.2,16.07,16.15,416
20170501|2017-02-07 15:00,7,16.15,16.23,16.1,16.12,1702
20170501|2017-02-07 15:30,8,16.15,16.2,16.13,16.15,81
20170501|2017-02-07 17:00,8,16.18,16.2,16.17,16.17,7
20170501|2017-02-07 18:00,8,16.2,16.2,16.2,16.2,1
20170501|2017-02-07 18:30,8,16.17,16.17,16.17,16.17,1
20170501|2017-02-07 19:00,8,16.15,16.17,16.15,16.17,2
20170501|2017-02-07 20:00,8,16.2,16.2,16.2,16.2,10
20170501|2017-02-07 20:30,8,16.16,16.16,16.16,16.16,5
20170501|2017-02-07 23:30,8,16.17,16.17,16.16,16.16,100
20170501|2017-02-08 00:00,8,16.15,16.15,16.15,16.15,1
20170501|2017-02-08 00:30,8,16.13,16.15,16.13,16.15,49
20170501|2017-02-08 01:00,8,16.1,16.13,16.1,16.13,36
20170501|2017-02-08 01:30,8,16.12,16.13,16.1,16.11,38
20170501|2017-02-08 02:00,8,16.14,16.14,16.14,16.14,3
20170501|2017-02-08 02:30,8,16.15,16.15,16.15,16.15,4
20170501|2017-02-08 03:00,8,16.17,16.18,16.14,16.14,22
20170501|2017-02-08 03:30,8,16.11,16.14,16.1,16.12,16
20170501|2017-02-08 04:00,8,16.1,16.13,16.08,16.11,80
20170501|2017-02-08 04:30,8,16.14,16.18,16.14,16.15,41
20170501|2017-02-08 05:00,8,16.16,16.2,16.15,16.15,4
20170501|2017-02-08 05:30,8,16.16,16.17,16.15,16.15,11
20170501|2017-02-08 06:00,8,16.15,16.16,16.1,16.15,9
20170501|2017-02-08 06:30,8,16.12,16.19,16.12,16.15,21
20170501|2017-02-08 07:00,8,16.15,16.18,16.15,16.15,24
20170501|2017-02-08 07:30,8,16.18,16.2,16.15,16.2,248
20170501|2017-02-08 08:00,8,16.15,16.2,16.15,16.2,356
20170501|2017-02-08 08:30,8,16.18,16.4,16.17,16.35,1763
20170501|2017-02-08 09:00,8,16.35,16.38,16.28,16.33,1481
20170501|2017-02-08 09:30,8,16.35,16.37,16.26,16.28,1771
20170501|2017-02-08 10:00,8,16.25,16.3,16.2,16.28,622
20170501|2017-02-08 10:30,8,16.28,16.3,16.2,16.25,513
20170501|2017-02-08 11:00,8,16.27,16.28,16.2,16.2,487
20170501|2017-02-08 11:30,8,16.23,16.3,16.2,16.25,516
20170501|2017-02-08 12:00,8,16.25,16.3,16.23,16.24,590
20170501|2017-02-08 12:30,8,16.24,16.25,16.21,16.24,202
20170501|2017-02-08 13:00,8,16.24,16.3,16.21,16.26,1042
20170501|2017-02-08 13:30,8,16.26,16.3,16.23,16.24,767
20170501|2017-02-08 14:00,8,16.25,16.29,16.24,16.27,877
20170501|2017-02-08 14:30,8,16.27,16.27,16.2,16.24,1923
20170501|2017-02-08 15:00,8,16.2,16.3,16.2,16.25,3433
20170501|2017-02-08 15:30,9,16.25,16.27,16.2,16.25,27
20170501|2017-02-08 17:30,9,16.25,16.25,16.25,16.25,3
20170501|2017-02-08 20:00,9,16.25,16.25,16.23,16.23,18
20170501|2017-02-08 20:30,9,16.25,16.25,16.25,16.25,6
20170501|2017-02-08 21:00,9,16.26,16.26,16.26,16.26,5
20170501|2017-02-08 22:00,9,16.25,16.25,16.25,16.25,8
20170501|2017-02-09 00:00,9,16.23,16.23,16.23,16.23,1
20170501|2017-02-09 02:00,9,16.24,16.24,16.23,16.24,150
20170501|2017-02-09 02:30,9,16.25,16.25,16.24,16.24,10
20170501|2017-02-09 03:00,9,16.21,16.23,16.21,16.21,23
20170501|2017-02-09 03:30,9,16.23,16.23,16.2,16.23,6
20170501|2017-02-09 04:00,9,16.24,16.24,16.2,16.24,19
20170501|2017-02-09 04:30,9,16.2,16.2,16.2,16.2,5
20170501|2017-02-09 05:00,9,16.2,16.2,16.15,16.15,58
20170501|2017-02-09 05:30,9,16.15,16.17,16.15,16.17,7
20170501|2017-02-09 06:30,9,16.17,16.2,16.17,16.17,125
20170501|2017-02-09 07:00,9,16.19,16.22,16.19,16.2,90
20170501|2017-02-09 07:30,9,16.2,16.22,16.2,16.2,16
20170501|2017-02-09 08:00,9,16.18,16.18,16.18,16.18,19
20170501|2017-02-09 08:30,9,16.15,16.25,16.15,16.2,806
20170501|2017-02-09 09:00,9,16.2,16.23,16.1,16.15,804
20170501|2017-02-09 09:30,9,16.16,16.2,16.1,16.13,1086
20170501|2017-02-09 10:00,9,16.12,16.13,16.05,16.05,668
20170501|2017-02-09 10:30,9,16.07,16.1,16,16.05,537
20170501|2017-02-09 11:00,9,16.05,16.1,16.03,16.1,311
20170501|2017-02-09 11:30,9,16.08,16.1,16.05,16.08,471
20170501|2017-02-09 12:00,9,16.08,16.1,16,16.05,422
20170501|2017-02-09 12:30,9,16.03,16.05,16,16.04,136
20170501|2017-02-09 13:00,9,16.02,16.05,16,16.03,785
20170501|2017-02-09 13:30,9,16.03,16.05,15.95,16.02,577
20170501|2017-02-09 14:00,9,16.03,16.05,16.02,16.03,285
20170501|2017-02-09 14:30,9,16.03,16.1,16,16.1,1085
20170501|2017-02-09 15:00,9,16.1,16.15,16.05,16.09,1379
20170501|2017-02-09 15:30,10,16.1,16.12,16,16.1,390
20170501|2017-02-09 16:30,10,16.07,16.07,16.07,16.07,9
20170501|2017-02-09 17:00,10,16.07,16.07,16.07,16.07,9
20170501|2017-02-09 18:00,10,16.07,16.08,16.07,16.08,2
20170501|2017-02-09 18:30,10,16.07,16.08,16.07,16.08,17
20170501|2017-02-09 20:30,10,16.07,16.07,16.06,16.06,63
20170501|2017-02-09 21:00,10,16.05,16.07,16.05,16.05,35
20170501|2017-02-09 23:00,10,16.04,16.04,16.04,16.04,1
20170501|2017-02-09 23:30,10,16.04,16.04,16.04,16.04,25
20170501|2017-02-10 00:00,10,16.03,16.03,16.03,16.03,5
20170501|2017-02-10 01:00,10,16.03,16.03,15.99,15.99,51
20170501|2017-02-10 01:30,10,15.98,16,15.98,16,15
20170501|2017-02-10 02:30,10,16.02,16.02,16,16.02,19
20170501|2017-02-10 03:00,10,16.05,16.05,16,16.05,29
20170501|2017-02-10 03:30,10,16.02,16.02,16.02,16.02,5
20170501|2017-02-10 04:00,10,16,16.02,16,16.02,3
20170501|2017-02-10 04:30,10,16,16,16,16,75
20170501|2017-02-10 05:00,10,16,16.01,16,16.01,9
20170501|2017-02-10 05:30,10,16,16,16,16,2
20170501|2017-02-10 06:00,10,16,16,15.95,15.99,47
20170501|2017-02-10 06:30,10,16,16,16,16,10
20170501|2017-02-10 07:00,10,15.98,16,15.98,16,41
20170501|2017-02-10 08:00,10,16,16.02,16,16.02,339
20170501|2017-02-10 08:30,10,16,16.04,15.97,16.02,589
20170501|2017-02-10 09:00,10,16.05,16.1,16,16.05,961
20170501|2017-02-10 09:30,10,16.03,16.05,16,16.03,398
20170501|2017-02-10 10:00,10,16.03,16.05,15.95,16.04,956
20170501|2017-02-10 10:30,10,16.04,16.05,16,16.03,191
20170501|2017-02-10 11:00,10,16.05,16.05,16,16.04,943
20170501|2017-02-10 11:30,10,16.03,16.05,16,16.03,517
20170501|2017-02-10 12:00,10,16.03,16.05,16,16.03,264
20170501|2017-02-10 12:30,10,16.02,16.05,16,16.05,663
20170501|2017-02-10 13:00,10,16.02,16.03,15.98,16,238
20170501|2017-02-10 13:30,10,16,16.04,15.97,16.02,488
20170501|2017-02-10 14:00,10,16,16.02,15.95,16,475
20170501|2017-02-10 14:30,10,16,16.05,15.95,16.02,1085
20170501|2017-02-10 15:00,10,16.02,16.05,16,16.03,1319
20170501|2017-02-12 17:00,13,16,16.02,15.98,15.98,60
20170501|2017-02-12 17:30,13,16.05,16.05,16.02,16.02,9
20170501|2017-02-12 18:00,13,16.02,16.02,16.02,16.02,2
20170501|2017-02-12 18:30,13,16,16,16,16,8
20170501|2017-02-12 19:00,13,16,16,16,16,2
20170501|2017-02-12 20:30,13,15.98,15.98,15.98,15.98,17
20170501|2017-02-12 22:00,13,16,16,15.96,15.98,11
20170501|2017-02-12 23:30,13,15.99,16,15.99,16,35
20170501|2017-02-13 03:00,13,15.97,15.98,15.97,15.98,56
20170501|2017-02-13 03:30,13,15.98,15.98,15.98,15.98,1
20170501|2017-02-13 04:30,13,15.98,15.98,15.97,15.98,8
20170501|2017-02-13 05:30,13,15.95,16,15.95,15.97,227
20170501|2017-02-13 06:00,13,15.95,15.98,15.92,15.92,258
20170501|2017-02-13 06:30,13,15.93,15.95,15.9,15.91,104
20170501|2017-02-13 07:00,13,15.91,15.95,15.9,15.95,151
20170501|2017-02-13 07:30,13,15.95,15.97,15.9,15.92,170
20170501|2017-02-13 08:00,13,15.94,15.95,15.91,15.94,243
20170501|2017-02-13 08:30,13,15.93,15.95,15.85,15.9,2500
20170501|2017-02-13 09:00,13,15.9,15.92,15.85,15.9,989
20170501|2017-02-13 09:30,13,15.9,15.93,15.85,15.85,897
20170501|2017-02-13 10:00,13,15.85,15.9,15.85,15.88,550
20170501|2017-02-13 10:30,13,15.85,15.9,15.85,15.85,499
20170501|2017-02-13 11:00,13,15.85,15.88,15.8,15.83,849
20170501|2017-02-13 11:30,13,15.83,15.85,15.78,15.84,612
20170501|2017-02-13 12:00,13,15.8,15.85,15.75,15.79,413
20170501|2017-02-13 12:30,13,15.75,15.81,15.75,15.8,629
20170501|2017-02-13 13:00,13,15.79,15.83,15.75,15.82,916
20170501|2017-02-13 13:30,13,15.82,15.85,15.75,15.79,617
20170501|2017-02-13 14:00,13,15.75,15.8,15.75,15.79,314
20170501|2017-02-13 14:30,13,15.79,15.8,15.75,15.78,894
20170501|2017-02-13 15:00,13,15.78,15.78,15.55,15.65,3048
20170501|2017-02-13 15:30,14,15.65,15.7,15.64,15.7,291
20170501|2017-02-13 16:00,14,15.65,15.68,15.62,15.63,48
20170501|2017-02-13 16:30,14,15.63,15.63,15.63,15.63,10
20170501|2017-02-13 17:00,14,15.64,15.65,15.64,15.65,22
20170501|2017-02-13 17:30,14,15.63,15.7,15.62,15.62,42
20170501|2017-02-13 18:30,14,15.65,15.65,15.62,15.62,7
20170501|2017-02-13 19:00,14,15.65,15.65,15.65,15.65,30
20170501|2017-02-13 19:30,14,15.65,15.66,15.65,15.65,12
20170501|2017-02-13 20:00,14,15.65,15.65,15.65,15.65,1
20170501|2017-02-13 21:30,14,15.65,15.65,15.62,15.65,13
20170501|2017-02-13 22:00,14,15.67,15.67,15.65,15.65,9
20170501|2017-02-13 22:30,14,15.67,15.68,15.67,15.67,16
20170501|2017-02-14 00:00,14,15.65,15.67,15.65,15.67,10
20170501|2017-02-14 00:30,14,15.67,15.67,15.67,15.67,8
20170501|2017-02-14 01:00,14,15.67,15.67,15.67,15.67,1
20170501|2017-02-14 01:30,14,15.67,15.68,15.65,15.67,64
20170501|2017-02-14 02:00,14,15.7,15.7,15.68,15.68,14
20170501|2017-02-14 02:30,14,15.7,15.7,15.65,15.65,15
20170501|2017-02-14 03:00,14,15.65,15.67,15.65,15.65,42
20170501|2017-02-14 03:30,14,15.65,15.65,15.65,15.65,6
20170501|2017-02-14 04:30,14,15.67,15.67,15.67,15.67,25
20170501|2017-02-14 05:30,14,15.65,15.65,15.65,15.65,10
20170501|2017-02-14 06:30,14,15.67,15.67,15.63,15.63,53
20170501|2017-02-14 07:00,14,15.63,15.65,15.6,15.62,164
20170501|2017-02-14 07:30,14,15.65,15.65,15.6,15.64,118
20170501|2017-02-14 08:00,14,15.64,15.65,15.6,15.64,228
20170501|2017-02-14 08:30,14,15.63,15.65,15.55,15.58,1803
20170501|2017-02-14 09:00,14,15.6,15.63,15.55,15.58,1218
20170501|2017-02-14 09:30,14,15.57,15.65,15.55,15.59,2073
20170501|2017-02-14 10:00,14,15.59,15.62,15.55,15.59,1439
20170501|2017-02-14 10:30,14,15.55,15.59,15.5,15.52,1017
20170501|2017-02-14 11:00,14,15.54,15.54,15.4,15.4,801
20170501|2017-02-14 11:30,14,15.45,15.45,15.3,15.33,1417
20170501|2017-02-14 12:00,14,15.3,15.35,15.3,15.33,202
20170501|2017-02-14 12:30,14,15.3,15.35,15.3,15.3,295
20170501|2017-02-14 13:00,14,15.3,15.35,15.3,15.3,95
20170501|2017-02-14 13:30,14,15.33,15.35,15.3,15.3,974
20170501|2017-02-14 14:00,14,15.3,15.33,15.25,15.25,853
20170501|2017-02-14 14:30,14,15.29,15.3,15.2,15.25,3186
20170501|2017-02-14 15:00,14,15.21,15.25,15,15,3601
20170501|2017-02-14 15:30,15,15,15,14.95,15,150
20170501|2017-02-14 16:00,15,14.95,14.95,14.95,14.95,35
20170501|2017-02-14 16:30,15,14.97,14.97,14.97,14.97,1
20170501|2017-02-14 17:00,15,15,15,15,15,48
20170501|2017-02-14 18:00,15,14.97,14.97,14.97,14.97,1
20170501|2017-02-14 19:30,15,14.97,14.97,14.95,14.97,27
20170501|2017-02-14 20:00,15,14.95,14.95,14.95,14.95,3
20170501|2017-02-14 21:00,15,14.95,14.95,14.94,14.95,72
20170501|2017-02-14 21:30,15,14.95,14.95,14.95,14.95,13
20170501|2017-02-14 22:00,15,14.95,14.95,14.95,14.95,16
20170501|2017-02-14 22:30,15,14.95,14.95,14.95,14.95,1
20170501|2017-02-14 23:30,15,14.93,14.93,14.93,14.93,4
20170501|2017-02-15 00:00,15,14.95,14.95,14.95,14.95,2
20170501|2017-02-15 01:00,15,14.92,14.92,14.92,14.92,11
20170501|2017-02-15 01:30,15,14.9,14.9,14.9,14.9,17
20170501|2017-02-15 02:00,15,14.95,14.95,14.9,14.9,73
20170501|2017-02-15 02:30,15,14.92,14.92,14.92,14.92,6
20170501|2017-02-15 03:00,15,14.95,15,14.95,14.95,40
20170501|2017-02-15 03:30,15,14.95,14.96,14.94,14.96,26
20170501|2017-02-15 04:00,15,14.95,14.95,14.95,14.95,2
20170501|2017-02-15 04:30,15,14.95,15,14.95,14.97,46
20170501|2017-02-15 05:00,15,14.95,14.97,14.95,14.97,40
20170501|2017-02-15 05:30,15,14.95,14.95,14.92,14.92,10
20170501|2017-02-15 06:00,15,14.95,14.95,14.93,14.94,14
20170501|2017-02-15 06:30,15,14.95,14.95,14.94,14.94,33
20170501|2017-02-15 07:00,15,14.95,15,14.94,14.96,247
20170501|2017-02-15 07:30,15,14.99,15.05,14.95,15.04,457
20170501|2017-02-15 08:00,15,15.05,15.1,14.95,14.98,1186
20170501|2017-02-15 08:30,15,14.98,15,14.8,14.88,5610
20170501|2017-02-15 09:00,15,14.86,15.03,14.85,14.9,5244
20170501|2017-02-15 09:30,15,14.9,15.02,14.85,14.98,2916
20170501|2017-02-15 10:00,15,14.97,15.13,14.95,14.99,3927
20170501|2017-02-15 10:30,15,15,15.08,14.9,14.98,2360
20170501|2017-02-15 11:00,15,14.98,15.12,14.95,15,4757
20170501|2017-02-15 11:30,15,15,15.05,14.9,14.95,3563
20170501|2017-02-15 12:00,15,14.98,14.99,14.85,14.87,1933
20170501|2017-02-15 12:30,15,14.88,14.9,14.7,14.75,2422
20170501|2017-02-15 13:00,15,14.75,14.79,14.7,14.72,2767
20170501|2017-02-15 13:30,15,14.72,14.78,14.7,14.72,2216
20170501|2017-02-15 14:00,15,14.74,14.85,14.7,14.83,3842
20170501|2017-02-15 14:30,15,14.84,14.98,14.75,14.92,4553
20170501|2017-02-15 15:00,15,14.94,14.95,14.75,14.75,2498
20170501|2017-02-15 15:30,16,14.75,14.8,14.73,14.8,411
20170501|2017-02-15 16:00,16,14.8,14.83,14.78,14.82,345
20170501|2017-02-15 16:30,16,14.82,14.82,14.82,14.82,10
20170501|2017-02-15 17:00,16,14.82,14.82,14.8,14.8,82
20170501|2017-02-15 17:30,16,14.81,14.81,14.81,14.81,1
20170501|2017-02-15 18:00,16,14.85,14.85,14.82,14.82,3
20170501|2017-02-15 18:30,16,14.82,14.85,14.82,14.82,44
20170501|2017-02-15 19:00,16,14.82,14.82,14.82,14.82,88
20170501|2017-02-15 19:30,16,14.85,14.85,14.85,14.85,9
20170501|2017-02-15 20:00,16,14.85,14.85,14.81,14.83,89
20170501|2017-02-15 20:30,16,14.83,14.83,14.83,14.83,1
20170501|2017-02-15 22:00,16,14.83,14.83,14.83,14.83,2
20170501|2017-02-15 23:30,16,14.8,14.81,14.8,14.81,24
20170501|2017-02-16 01:30,16,14.83,14.83,14.8,14.83,66
20170501|2017-02-16 02:00,16,14.83,14.85,14.83,14.83,24
20170501|2017-02-16 02:30,16,14.83,14.85,14.8,14.85,134
20170501|2017-02-16 03:00,16,14.87,14.87,14.85,14.87,70
20170501|2017-02-16 03:30,16,14.87,14.9,14.87,14.9,4
20170501|2017-02-16 04:00,16,14.9,14.9,14.89,14.9,45
20170501|2017-02-16 04:30,16,14.9,14.91,14.9,14.9,25
20170501|2017-02-16 05:00,16,14.9,14.9,14.9,14.9,4
20170501|2017-02-16 05:30,16,14.92,14.92,14.9,14.92,17
20170501|2017-02-16 06:00,16,14.9,14.95,14.89,14.95,589
20170501|2017-02-16 06:30,16,14.95,14.96,14.94,14.96,26
20170501|2017-02-16 07:00,16,14.96,14.99,14.9,14.97,109
20170501|2017-02-16 07:30,16,14.95,14.95,14.9,14.93,89
20170501|2017-02-16 08:00,16,14.93,14.93,14.9,14.93,59
20170501|2017-02-16 08:30,16,14.95,15.2,14.85,15.1,4507
20170501|2017-02-16 09:00,16,15.12,15.23,15.1,15.14,3461
20170501|2017-02-16 09:30,16,15.14,15.34,15.05,15.25,4255
20170501|2017-02-16 10:00,16,15.23,15.53,15.2,15.37,5539
20170501|2017-02-16 10:30,16,15.38,15.39,15.2,15.23,3232
20170501|2017-02-16 11:00,16,15.23,15.31,15.2,15.26,1714
20170501|2017-02-16 11:30,16,15.26,15.3,15.1,15.15,1683
20170501|2017-02-16 12:00,16,15.15,15.31,15.1,15.29,1349
20170501|2017-02-16 12:30,16,15.3,15.38,15.29,15.29,899
20170501|2017-02-16 13:00,16,15.29,15.3,15.18,15.25,893
20170501|2017-02-16 13:30,16,15.25,15.28,15.18,15.23,652
20170501|2017-02-16 14:00,16,15.2,15.21,15.05,15.05,1274
20170501|2017-02-16 14:30,16,15.05,15.1,15,15.04,1582
20170501|2017-02-16 15:00,16,15,15.05,14.94,14.95,2017
20170501|2017-02-16 15:30,17,14.91,14.95,14.9,14.9,65
20170501|2017-02-16 16:00,17,14.9,14.9,14.9,14.9,1
20170501|2017-02-16 16:30,17,14.93,14.93,14.93,14.93,6
20170501|2017-02-16 17:00,17,14.95,14.95,14.94,14.94,69
20170501|2017-02-16 17:30,17,14.94,14.95,14.94,14.94,53
20170501|2017-02-16 18:00,17,14.94,14.95,14.94,14.95,58
20170501|2017-02-16 18:30,17,14.94,14.94,14.94,14.94,4
20170501|2017-02-16 19:00,17,14.95,14.95,14.95,14.95,2
20170501|2017-02-16 20:30,17,14.95,14.95,14.93,14.95,50
20170501|2017-02-16 21:00,17,14.95,14.95,14.93,14.94,60
20170501|2017-02-16 21:30,17,14.97,14.97,14.95,14.95,6
20170501|2017-02-16 22:30,17,14.95,14.95,14.95,14.95,1
20170501|2017-02-16 23:30,17,14.94,15,14.94,14.95,5
20170501|2017-02-17 00:30,17,14.95,14.95,14.95,14.95,2
20170501|2017-02-17 01:00,17,14.95,14.95,14.95,14.95,13
20170501|2017-02-17 01:30,17,14.95,14.95,14.95,14.95,1
20170501|2017-02-17 02:00,17,14.95,14.97,14.95,14.95,25
20170501|2017-02-17 02:30,17,15,15.04,14.97,15.04,104
20170501|2017-02-17 03:00,17,15.03,15.12,15.02,15.09,268
20170501|2017-02-17 03:30,17,15.1,15.14,15.1,15.1,100
20170501|2017-02-17 04:00,17,15.14,15.14,15.14,15.14,6
20170501|2017-02-17 05:00,17,15.14,15.18,15.13,15.17,74
20170501|2017-02-17 05:30,17,15.15,15.15,15.1,15.13,90
20170501|2017-02-17 06:00,17,15.12,15.15,15.12,15.15,79
20170501|2017-02-17 06:30,17,15.15,15.15,15.15,15.15,19
20170501|2017-02-17 07:00,17,15.18,15.2,15.18,15.18,39
20170501|2017-02-17 07:30,17,15.18,15.18,15.18,15.18,17
20170501|2017-02-17 08:00,17,15.18,15.23,15.13,15.22,316
20170501|2017-02-17 08:30,17,15.2,15.3,15.15,15.23,2308
20170501|2017-02-17 09:00,17,15.23,15.24,15.15,15.18,1617
20170501|2017-02-17 09:30,17,15.18,15.2,15.13,15.16,1070
20170501|2017-02-17 10:00,17,15.15,15.23,15.1,15.18,1465
20170501|2017-02-17 10:30,17,15.2,15.2,15.14,15.14,478
20170501|2017-02-17 11:00,17,15.14,15.17,15.06,15.1,480
20170501|2017-02-17 11:30,17,15.09,15.15,15.07,15.08,616
20170501|2017-02-17 12:00,17,15.07,15.1,15.05,15.08,418
20170501|2017-02-17 12:30,17,15.1,15.1,15,15.07,745
20170501|2017-02-17 13:00,17,15.1,15.1,15.02,15.03,457
20170501|2017-02-17 13:30,17,15.05,15.12,15.02,15.08,1033
20170501|2017-02-17 14:00,17,15.08,15.12,15.03,15.06,1314
20170501|2017-02-17 14:30,17,15.09,15.15,15.05,15.06,1326
20170501|2017-02-17 15:00,17,15.07,15.15,15.05,15.15,1712
20170501|2017-02-19 17:00,20,15.15,15.2,15.02,15.05,136
20170501|2017-02-19 17:30,20,15.05,15.07,15.02,15.05,67
20170501|2017-02-19 18:00,20,15.05,15.05,15.04,15.05,28
20170501|2017-02-19 18:30,20,15.02,15.02,15,15,9
20170501|2017-02-19 19:00,20,15,15.03,14.99,15,148
20170501|2017-02-19 19:30,20,15,15,15,15,6
20170501|2017-02-19 20:00,20,14.99,14.99,14.99,14.99,4
20170501|2017-02-19 20:30,20,14.95,14.95,14.95,14.95,2
20170501|2017-02-19 22:30,20,15,15,15,15,1
20170501|2017-02-20 00:00,20,14.99,14.99,14.95,14.95,31
20170501|2017-02-20 00:30,20,14.9,14.94,14.9,14.94,11
20170501|2017-02-20 01:00,20,14.95,14.96,14.95,14.96,22
20170501|2017-02-20 01:30,20,14.95,15,14.95,14.97,13
20170501|2017-02-20 02:00,20,14.98,14.98,14.95,14.97,34
20170501|2017-02-20 03:00,20,15,15.04,15,15.04,13
20170501|2017-02-20 03:30,20,15.04,15.07,15.04,15.05,49
20170501|2017-02-20 04:30,20,15.05,15.05,15.04,15.05,38
20170501|2017-02-20 05:00,20,15.05,15.05,15.05,15.05,4
20170501|2017-02-20 06:00,20,15.07,15.07,15.07,15.07,6
20170501|2017-02-20 06:30,20,15.06,15.06,15.06,15.06,8
20170501|2017-02-20 07:00,20,15.05,15.1,15.05,15.09,86
20170501|2017-02-20 08:00,20,15.09,15.1,15.09,15.09,43
20170501|2017-02-20 08:30,20,15.1,15.1,15.07,15.1,72
20170501|2017-02-20 09:00,20,15.09,15.1,15.09,15.1,40
20170501|2017-02-20 10:00,20,15.1,15.12,15,15,89
20170501|2017-02-20 17:00,21,15.05,15.05,15.05,15.05,4
20170501|2017-02-20 20:00,21,15.05,15.05,15.05,15.05,4
20170501|2017-02-20 21:00,21,15.07,15.07,15.07,15.07,6
20170501|2017-02-20 21:30,21,15.05,15.05,15.05,15.05,1
20170501|2017-02-20 23:00,21,15.05,15.05,15.05,15.05,1
20170501|2017-02-21 01:30,21,15.05,15.05,15.05,15.05,5
20170501|2017-02-21 02:00,21,15.07,15.08,15.03,15.07,696
20170501|2017-02-21 02:30,21,15.09,15.09,15.09,15.09,1
20170501|2017-02-21 03:00,21,15.09,15.09,15.03,15.07,103
20170501|2017-02-21 03:30,21,15.06,15.07,15.05,15.05,11
20170501|2017-02-21 04:00,21,15.05,15.07,15.05,15.05,45
20170501|2017-02-21 05:00,21,15.04,15.05,15.04,15.04,41
20170501|2017-02-21 05:30,21,15.04,15.05,15,15.05,122
20170501|2017-02-21 06:00,21,15.03,15.05,15.03,15.04,33
20170501|2017-02-21 06:30,21,15.05,15.05,15.04,15.04,112
20170501|2017-02-21 07:30,21,15.05,15.05,15.04,15.04,26
20170501|2017-02-21 08:00,21,15.04,15.05,15.02,15.05,437
20170501|2017-02-21 08:30,21,15.03,15.1,15,15.08,1082
20170501|2017-02-21 09:00,21,15.06,15.1,15,15.07,1147
20170501|2017-02-21 09:30,21,15.07,15.1,14.95,15.02,960
20170501|2017-02-21 10:00,21,15.02,15.15,15,15.15,1394
20170501|2017-02-21 10:30,21,15.13,15.16,15.08,15.1,1672
20170501|2017-02-21 11:00,21,15.14,15.15,15.05,15.1,895
20170501|2017-02-21 11:30,21,15.1,15.2,15.08,15.17,783
20170501|2017-02-21 12:00,21,15.16,15.2,15.15,15.18,623
20170501|2017-02-21 12:30,21,15.2,15.3,15.19,15.25,613
20170501|2017-02-21 13:00,21,15.27,15.3,15.1,15.13,1069
20170501|2017-02-21 13:30,21,15.13,15.2,15.1,15.2,353
20170501|2017-02-21 14:00,21,15.17,15.3,15.17,15.23,1961
20170501|2017-02-21 14:30,21,15.23,15.3,15.2,15.28,1678
20170501|2017-02-21 15:00,21,15.28,15.3,15.2,15.29,1617
20170501|2017-02-21 15:30,22,15.3,15.31,15.25,15.25,153
20170501|2017-02-21 16:30,22,15.3,15.3,15.28,15.3,4
20170501|2017-02-21 17:00,22,15.3,15.31,15.28,15.31,16
20170501|2017-02-21 17:30,22,15.3,15.3,15.3,15.3,3
20170501|2017-02-21 20:30,22,15.25,15.25,15.25,15.25,5
20170501|2017-02-22 01:30,22,15.25,15.27,15.25,15.27,20
20170501|2017-02-22 02:00,22,15.25,15.26,15.22,15.23,78
20170501|2017-02-22 02:30,22,15.25,15.27,15.25,15.27,30
20170501|2017-02-22 03:00,22,15.25,15.25,15.25,15.25,16
20170501|2017-02-22 03:30,22,15.27,15.28,15.27,15.28,20
20170501|2017-02-22 04:00,22,15.28,15.3,15.27,15.27,39
20170501|2017-02-22 04:30,22,15.3,15.35,15.29,15.34,133
20170501|2017-02-22 05:00,22,15.35,15.35,15.33,15.35,217
20170501|2017-02-22 05:30,22,15.35,15.36,15.3,15.36,131
20170501|2017-02-22 06:00,22,15.35,15.35,15.35,15.35,2
20170501|2017-02-22 06:30,22,15.37,15.37,15.35,15.35,7
20170501|2017-02-22 07:00,22,15.35,15.38,15.34,15.35,26
20170501|2017-02-22 07:30,22,15.32,15.35,15.3,15.35,41
20170501|2017-02-22 08:00,22,15.35,15.38,15.3,15.37,94
20170501|2017-02-22 08:30,22,15.35,15.57,15.35,15.52,2190
20170501|2017-02-22 09:00,22,15.52,15.55,15.42,15.5,1242
20170501|2017-02-22 09:30,22,15.47,15.55,15.42,15.5,2176
20170501|2017-02-22 10:00,22,15.49,15.6,15.47,15.57,3120
20170501|2017-02-22 10:30,22,15.57,15.63,15.55,15.6,1600
20170501|2017-02-22 11:00,22,15.6,15.65,15.55,15.58,1011
20170501|2017-02-22 11:30,22,15.59,15.6,15.5,15.53,1029
20170501|2017-02-22 12:00,22,15.54,15.55,15.45,15.49,966
20170501|2017-02-22 12:30,22,15.48,15.5,15.3,15.33,1089
20170501|2017-02-22 13:00,22,15.35,15.5,15.33,15.37,1681
20170501|2017-02-22 13:30,22,15.4,15.55,15.37,15.53,1527
20170501|2017-02-22 14:00,22,15.53,15.53,15.4,15.45,1564
20170501|2017-02-22 14:30,22,15.44,15.45,15.35,15.42,2192
20170501|2017-02-22 15:00,22,15.43,15.45,15.35,15.4,951
20170501|2017-02-22 15:30,23,15.38,15.45,15.38,15.4,201
20170501|2017-02-22 16:30,23,15.45,15.47,15.45,15.47,22
20170501|2017-02-22 17:00,23,15.46,15.46,15.45,15.45,20
20170501|2017-02-22 18:00,23,15.47,15.47,15.47,15.47,15
20170501|2017-02-22 19:00,23,15.5,15.5,15.48,15.5,15
20170501|2017-02-22 20:00,23,15.5,15.5,15.5,15.5,2
20170501|2017-02-22 21:30,23,15.5,15.5,15.5,15.5,1
20170501|2017-02-22 23:30,23,15.5,15.5,15.48,15.48,16
20170501|2017-02-23 01:00,23,15.47,15.5,15.47,15.5,4
20170501|2017-02-23 02:00,23,15.45,15.45,15.45,15.45,2
20170501|2017-02-23 02:30,23,15.45,15.45,15.45,15.45,2
20170501|2017-02-23 03:00,23,15.45,15.45,15.45,15.45,7
20170501|2017-02-23 03:30,23,15.43,15.43,15.43,15.43,11
20170501|2017-02-23 04:30,23,15.43,15.43,15.43,15.43,1
20170501|2017-02-23 05:00,23,15.45,15.45,15.43,15.43,27
20170501|2017-02-23 05:30,23,15.45,15.45,15.45,15.45,17
20170501|2017-02-23 06:00,23,15.4,15.48,15.4,15.45,54
20170501|2017-02-23 06:30,23,15.45,15.47,15.43,15.43,195
20170501|2017-02-23 07:00,23,15.45,15.48,15.43,15.46,156
20170501|2017-02-23 07:30,23,15.45,15.48,15.44,15.48,115
20170501|2017-02-23 08:00,23,15.48,15.5,15.47,15.48,60
20170501|2017-02-23 08:30,23,15.48,15.65,15.43,15.58,2115
20170501|2017-02-23 09:00,23,15.58,15.7,15.52,15.68,1662
20170501|2017-02-23 09:30,23,15.68,15.8,15.62,15.77,2226
20170501|2017-02-23 10:00,23,15.76,15.9,15.72,15.8,2976
20170501|2017-02-23 10:30,23,15.8,15.85,15.73,15.8,2852
20170501|2017-02-23 11:00,23,15.8,15.84,15.7,15.75,1128
20170501|2017-02-23 11:30,23,15.73,15.85,15.71,15.83,724
20170501|2017-02-23 12:00,23,15.83,15.85,15.78,15.82,725
20170501|2017-02-23 12:30,23,15.82,15.85,15.72,15.77,1259
20170501|2017-02-23 13:00,23,15.77,15.82,15.71,15.78,1151
20170501|2017-02-23 13:30,23,15.75,15.88,15.75,15.83,1942
20170501|2017-02-23 14:00,23,15.82,15.94,15.8,15.93,2032
20170501|2017-02-23 14:30,23,15.94,16,15.92,15.92,4931
20170501|2017-02-23 15:00,23,15.93,15.95,15.87,15.95,2601
20170501|2017-02-23 15:30,24,15.95,16,15.94,15.95,235
20170501|2017-02-23 16:30,24,15.95,15.95,15.95,15.95,99
20170501|2017-02-23 17:00,24,15.93,16,15.93,16,69
20170501|2017-02-23 17:30,24,16,16,16,16,44
20170501|2017-02-23 18:00,24,15.98,16,15.98,16,4
20170501|2017-02-23 18:30,24,16,16,15.96,15.98,16
20170501|2017-02-23 19:00,24,16,16,16,16,3
20170501|2017-02-23 19:30,24,16,16.01,16,16.01,27
20170501|2017-02-23 20:30,24,16,16,16,16,2
20170501|2017-02-23 21:30,24,16.02,16.02,16.02,16.02,9
20170501|2017-02-23 22:00,24,16.03,16.03,16.01,16.01,7
20170501|2017-02-23 23:00,24,16.02,16.02,16.02,16.02,8
20170501|2017-02-23 23:30,24,16.03,16.03,16.01,16.02,14
20170501|2017-02-24 00:30,24,16.02,16.03,16.02,16.03,10
20170501|2017-02-24 01:00,24,16.03,16.03,16.03,16.03,7
20170501|2017-02-24 01:30,24,16.02,16.02,16.02,16.02,7
20170501|2017-02-24 03:00,24,16.03,16.03,16.03,16.03,37
20170501|2017-02-24 03:30,24,16.03,16.03,16.03,16.03,20
20170501|2017-02-24 04:00,24,16.05,16.05,16.03,16.05,17
20170501|2017-02-24 04:30,24,16.05,16.15,16.05,16.12,198
20170501|2017-02-24 05:00,24,16.1,16.2,16.1,16.15,134
20170501|2017-02-24 05:30,24,16.14,16.25,16.14,16.21,143
20170501|2017-02-24 06:00,24,16.2,16.2,16.13,16.2,465
20170501|2017-02-24 06:30,24,16.25,16.25,16.21,16.23,170
20170501|2017-02-24 07:00,24,16.22,16.35,16.22,16.31,843
20170501|2017-02-24 07:30,24,16.3,16.4,16.25,16.4,764
20170501|2017-02-24 08:00,24,16.4,16.47,16.38,16.4,1171
20170501|2017-02-24 08:30,24,16.45,16.45,16.21,16.3,3579
20170501|2017-02-24 09:00,24,16.3,16.5,16.22,16.38,3001
20170501|2017-02-24 09:30,24,16.35,16.48,16.25,16.28,4029
20170501|2017-02-24 10:00,24,16.25,16.35,16.21,16.22,1713
20170501|2017-02-24 10:30,24,16.22,16.3,16.2,16.3,1008
20170501|2017-02-24 11:00,24,16.27,16.3,16.17,16.17,812
20170501|2017-02-24 11:30,24,16.18,16.2,16.1,16.13,2022
20170501|2017-02-24 12:00,24,16.13,16.2,16.05,16.19,1599
20170501|2017-02-24 12:30,24,16.16,16.2,16.1,16.13,942
20170501|2017-02-24 13:00,24,16.12,16.18,16.1,16.13,438
20170501|2017-02-24 13:30,24,16.13,16.2,16.12,16.19,1606
20170501|2017-02-24 14:00,24,16.19,16.25,16.11,16.12,1755
20170501|2017-02-24 14:30,24,16.13,16.15,16.05,16.1,3737
20170501|2017-02-24 15:00,24,16.13,16.13,16.05,16.06,3602
20170501|2017-02-26 17:00,27,16,16,15.94,15.95,68
20170501|2017-02-26 17:30,27,15.97,15.97,15.95,15.95,43
20170501|2017-02-26 18:00,27,15.97,16.02,15.97,16.02,42
20170501|2017-02-26 18:30,27,16.01,16.01,15.97,16,33
20170501|2017-02-26 19:00,27,16.04,16.04,16.03,16.03,19
20170501|2017-02-26 19:30,27,16,16,16,16,3
20170501|2017-02-26 20:00,27,16,16,16,16,1
20170501|2017-02-26 20:30,27,16,16,16,16,2
20170501|2017-02-26 22:00,27,15.95,15.98,15.93,15.95,25
20170501|2017-02-26 22:30,27,15.95,15.95,15.95,15.95,13
20170501|2017-02-26 23:00,27,15.95,15.95,15.95,15.95,1
20170501|2017-02-26 23:30,27,15.95,15.98,15.95,15.98,21
20170501|2017-02-27 00:30,27,15.97,15.99,15.97,15.99,10
20170501|2017-02-27 01:00,27,15.95,15.97,15.93,15.93,69
20170501|2017-02-27 01:30,27,15.93,15.93,15.89,15.89,286
20170501|2017-02-27 02:00,27,15.9,15.9,15.85,15.87,55
20170501|2017-02-27 02:30,27,15.85,15.88,15.8,15.82,94
20170501|2017-02-27 03:00,27,15.84,15.84,15.82,15.82,100
20170501|2017-02-27 03:30,27,15.85,15.9,15.82,15.85,283
20170501|2017-02-27 04:00,27,15.89,15.9,15.89,15.9,12
20170501|2017-02-27 04:30,27,15.9,15.95,15.9,15.95,115
20170501|2017-02-27 05:00,27,15.92,15.95,15.92,15.95,90
20170501|2017-02-27 06:00,27,15.9,15.95,15.9,15.95,112
20170501|2017-02-27 06:30,27,15.92,15.97,15.9,15.97,171
20170501|2017-02-27 07:00,27,16,16,15.95,15.97,54
20170501|2017-02-27 07:30,27,15.97,16,15.95,15.97,182
20170501|2017-02-27 08:00,27,15.97,15.97,15.92,15.92,88
20170501|2017-02-27 08:30,27,15.92,16.05,15.85,15.89,1554
20170501|2017-02-27 09:00,27,15.87,15.9,15.77,15.77,1211
20170501|2017-02-27 09:30,27,15.77,15.83,15.72,15.8,2334
20170501|2017-02-27 10:00,27,15.77,15.85,15.75,15.78,725
20170501|2017-02-27 10:30,27,15.75,15.85,15.7,15.8,1029
20170501|2017-02-27 11:00,27,15.85,15.85,15.75,15.79,711
20170501|2017-02-27 11:30,27,15.79,15.8,15.7,15.7,778
20170501|2017-02-27 12:00,27,15.74,15.8,15.7,15.71,655
20170501|2017-02-27 12:30,27,15.7,15.73,15.65,15.69,610
20170501|2017-02-27 13:00,27,15.65,15.7,15.65,15.69,589
20170501|2017-02-27 13:30,27,15.69,15.83,15.65,15.83,1480
20170501|2017-02-27 14:00,27,15.81,15.9,15.8,15.8,1345
20170501|2017-02-27 14:30,27,15.8,15.9,15.8,15.82,1741
20170501|2017-02-27 15:00,27,15.83,15.88,15.79,15.81,1398
20170501|2017-02-27 15:30,28,15.8,15.85,15.8,15.85,22
20170501|2017-02-27 16:30,28,15.82,15.82,15.82,15.82,8
20170501|2017-02-27 19:00,28,15.8,15.8,15.77,15.77,15
20170501|2017-02-27 19:30,28,15.8,15.81,15.8,15.81,17
20170501|2017-02-27 20:00,28,15.8,15.8,15.8,15.8,2
20170501|2017-02-27 23:30,28,15.8,15.8,15.8,15.8,6
20170501|2017-02-28 00:00,28,15.8,15.8,15.8,15.8,7
20170501|2017-02-28 00:30,28,15.8,15.8,15.8,15.8,3
20170501|2017-02-28 01:00,28,15.8,15.82,15.8,15.82,11
20170501|2017-02-28 01:30,28,15.82,15.82,15.82,15.82,1
20170501|2017-02-28 02:00,28,15.82,15.85,15.82,15.82,54
20170501|2017-02-28 02:30,28,15.82,15.82,15.82,15.82,6
20170501|2017-02-28 03:00,28,15.82,15.85,15.82,15.85,19
20170501|2017-02-28 03:30,28,15.85,15.85,15.82,15.82,104
20170501|2017-02-28 04:00,28,15.81,15.82,15.8,15.8,62
20170501|2017-02-28 04:30,28,15.8,15.8,15.8,15.8,12
20170501|2017-02-28 05:00,28,15.8,15.8,15.8,15.8,2
20170501|2017-02-28 05:30,28,15.8,15.8,15.77,15.79,34
20170501|2017-02-28 06:00,28,15.8,15.8,15.77,15.77,47
20170501|2017-02-28 06:30,28,15.77,15.8,15.77,15.8,93
20170501|2017-02-28 07:00,28,15.8,15.83,15.8,15.8,113
20170501|2017-02-28 07:30,28,15.8,15.84,15.8,15.82,37
20170501|2017-02-28 08:00,28,15.85,15.85,15.8,15.85,376
20170501|2017-02-28 08:30,28,15.85,15.95,15.78,15.92,1936
20170501|2017-02-28 09:00,28,15.92,15.92,15.75,15.86,1730
20170501|2017-02-28 09:30,28,15.87,15.88,15.78,15.84,1704
20170501|2017-02-28 10:00,28,15.84,15.85,15.8,15.84,629
20170501|2017-02-28 10:30,28,15.8,15.95,15.8,15.85,901
20170501|2017-02-28 11:00,28,15.88,16.13,15.85,16.07,2737
20170501|2017-02-28 11:30,28,16.1,16.13,16,16.04,510
20170501|2017-02-28 12:00,28,16.05,16.05,15.95,16,542
20170501|2017-02-28 12:30,28,16.02,16.05,15.94,15.95,568
20170501|2017-02-28 13:00,28,15.93,16.04,15.92,15.99,1203
20170501|2017-02-28 13:30,28,15.99,16.03,15.9,15.94,1293
20170501|2017-02-28 14:00,28,15.95,16,15.88,15.99,1066
20170501|2017-02-28 14:30,28,15.99,16.05,15.9,15.93,3926
20170501|2017-02-28 15:00,28,15.93,16.05,15.9,15.94,2758
20170501|2017-02-28 15:30,1,15.95,16,15.93,16,192
20170501|2017-02-28 16:00,1,15.95,15.95,15.94,15.94,7
20170501|2017-02-28 16:30,1,15.95,15.95,15.94,15.94,9
20170501|2017-02-28 17:00,1,15.95,15.95,15.95,15.95,18
20170501|2017-02-28 17:30,1,15.95,15.97,15.95,15.97,3
20170501|2017-02-28 18:00,1,15.92,15.95,15.92,15.95,3
20170501|2017-02-28 18:30,1,15.9,15.9,15.9,15.9,22
20170501|2017-02-28 19:00,1,15.9,15.9,15.77,15.8,361
20170501|2017-02-28 19:30,1,15.8,15.86,15.8,15.82,70
20170501|2017-02-28 20:00,1,15.82,15.85,15.8,15.82,24
20170501|2017-02-28 20:30,1,15.8,15.85,15.79,15.85,23
20170501|2017-02-28 21:00,1,15.85,15.85,15.8,15.82,78
20170501|2017-02-28 21:30,1,15.81,15.81,15.81,15.81,1
20170501|2017-02-28 22:00,1,15.77,15.77,15.75,15.76,7
20170501|2017-02-28 23:00,1,15.78,15.78,15.74,15.75,148
20170501|2017-02-28 23:30,1,15.7,15.72,15.68,15.69,507
20170501|2017-03-01 00:00,1,15.68,15.7,15.68,15.7,26
20170501|2017-03-01 00:30,1,15.7,15.7,15.7,15.7,5
20170501|2017-03-01 01:00,1,15.7,15.7,15.68,15.68,7
20170501|2017-03-01 01:30,1,15.65,15.69,15.65,15.68,30
20170501|2017-03-01 02:00,1,15.68,15.7,15.62,15.63,134
20170501|2017-03-01 02:30,1,15.65,15.65,15.63,15.63,6
20170501|2017-03-01 03:00,1,15.63,15.63,15.58,15.58,16
20170501|2017-03-01 03:30,1,15.55,15.58,15.55,15.57,39
20170501|2017-03-01 04:00,1,15.57,15.6,15.55,15.6,63
20170501|2017-03-01 04:30,1,15.57,15.58,15.5,15.55,206
20170501|2017-03-01 05:00,1,15.55,15.58,15.55,15.58,67
20170501|2017-03-01 05:30,1,15.58,15.58,15.57,15.57,44
20170501|2017-03-01 06:00,1,15.6,15.62,15.6,15.6,121
20170501|2017-03-01 06:30,1,15.6,15.62,15.57,15.58,129
20170501|2017-03-01 07:00,1,15.6,15.62,15.5,15.52,104
20170501|2017-03-01 07:30,1,15.55,15.6,15.53,15.56,178
20170501|2017-03-01 08:00,1,15.55,15.57,15.5,15.53,384
20170501|2017-03-01 08:30,1,15.5,15.63,15.45,15.55,2690
20170501|2017-03-01 09:00,1,15.55,15.69,15.5,15.65,2438
20170501|2017-03-01 09:30,1,15.68,15.75,15.6,15.63,1656
20170501|2017-03-01 10:00,1,15.62,15.67,15.55,15.62,1255
20170501|2017-03-01 10:30,1,15.64,15.64,15.55,15.55,605
20170501|2017-03-01 11:00,1,15.59,15.64,15.55,15.63,1470
20170501|2017-03-01 11:30,1,15.63,15.7,15.6,15.63,949
20170501|2017-03-01 12:00,1,15.63,15.64,15.55,15.6,948
20170501|2017-03-01 12:30,1,15.59,15.6,15.55,15.59,350
20170501|2017-03-01 13:00,1,15.55,15.6,15.52,15.57,1110
20170501|2017-03-01 13:30,1,15.55,15.6,15.5,15.55,435
20170501|2017-03-01 14:00,1,15.58,15.65,15.55,15.65,1517
20170501|2017-03-01 14:30,1,15.65,15.82,15.6,15.8,3488
20170501|2017-03-01 15:00,1,15.8,15.85,15.77,15.77,2285
20170501|2017-03-01 15:30,2,15.78,15.8,15.76,15.8,134
20170501|2017-03-01 16:00,2,15.77,15.77,15.77,15.77,3
20170501|2017-03-01 16:30,2,15.79,15.79,15.76,15.76,11
20170501|2017-03-01 17:00,2,15.75,15.75,15.75,15.75,2
20170501|2017-03-01 17:30,2,15.78,15.8,15.78,15.8,112
20170501|2017-03-01 18:00,2,15.8,15.8,15.8,15.8,10
20170501|2017-03-01 18:30,2,15.78,15.78,15.78,15.78,6
20170501|2017-03-01 19:00,2,15.8,15.8,15.8,15.8,3
20170501|2017-03-01 19:30,2,15.8,15.8,15.78,15.78,3
20170501|2017-03-01 20:00,2,15.78,15.78,15.78,15.78,2
20170501|2017-03-01 20:30,2,15.78,15.8,15.78,15.8,15
20170501|2017-03-01 21:00,2,15.83,15.83,15.83,15.83,12
20170501|2017-03-01 21:30,2,15.83,15.83,15.83,15.83,1
20170501|2017-03-01 23:00,2,15.8,15.8,15.78,15.8,9
20170501|2017-03-01 23:30,2,15.78,15.78,15.78,15.78,26
20170501|2017-03-02 00:00,2,15.78,15.8,15.78,15.78,20
20170501|2017-03-02 01:00,2,15.78,15.81,15.78,15.8,40
20170501|2017-03-02 01:30,2,15.8,15.81,15.78,15.78,10
20170501|2017-03-02 02:00,2,15.8,15.8,15.78,15.78,14
20170501|2017-03-02 02:30,2,15.78,15.8,15.75,15.8,17
20170501|2017-03-02 03:00,2,15.8,15.8,15.8,15.8,10
20170501|2017-03-02 03:30,2,15.8,15.81,15.77,15.81,31
20170501|2017-03-02 04:00,2,15.81,15.85,15.78,15.78,17
20170501|2017-03-02 04:30,2,15.8,15.83,15.78,15.82,17
20170501|2017-03-02 05:00,2,15.8,15.82,15.8,15.82,8
20170501|2017-03-02 05:30,2,15.82,15.83,15.82,15.82,22
20170501|2017-03-02 06:00,2,15.82,15.83,15.81,15.83,19
20170501|2017-03-02 06:30,2,15.81,15.83,15.78,15.81,35
20170501|2017-03-02 07:00,2,15.81,15.81,15.75,15.77,43
20170501|2017-03-02 07:30,2,15.76,15.78,15.75,15.76,16
20170501|2017-03-02 08:00,2,15.76,15.87,15.76,15.8,181
20170501|2017-03-02 08:30,2,15.82,15.9,15.75,15.76,1716
20170501|2017-03-02 09:00,2,15.79,15.85,15.7,15.77,1670
20170501|2017-03-02 09:30,2,15.77,15.9,15.75,15.82,1114
20170501|2017-03-02 10:00,2,15.85,15.93,15.8,15.87,804
20170501|2017-03-02 10:30,2,15.87,15.95,15.85,15.85,1027
20170501|2017-03-02 11:00,2,15.85,15.93,15.8,15.89,526
20170501|2017-03-02 11:30,2,15.89,15.9,15.85,15.87,308
20170501|2017-03-02 12:00,2,15.87,15.95,15.85,15.85,959
20170501|2017-03-02 12:30,2,15.9,15.95,15.85,15.87,505
20170501|2017-03-02 13:00,2,15.88,15.9,15.74,15.76,2073
20170501|2017-03-02 13:30,2,15.78,15.8,15.68,15.74,2266
20170501|2017-03-02 14:00,2,15.73,15.85,15.7,15.8,2865
20170501|2017-03-02 14:30,2,15.78,15.95,15.78,15.92,3261
20170501|2017-03-02 15:00,2,15.92,15.98,15.83,15.84,3070
20170501|2017-03-02 15:30,3,15.83,15.9,15.82,15.9,300
20170501|2017-03-02 16:00,3,15.84,15.85,15.83,15.83,36
20170501|2017-03-02 16:30,3,15.83,15.83,15.83,15.83,34
20170501|2017-03-02 17:00,3,15.85,15.9,15.83,15.9,5
20170501|2017-03-02 17:30,3,15.85,15.85,15.85,15.85,12
20170501|2017-03-02 18:00,3,15.85,15.88,15.85,15.85,7
20170501|2017-03-02 18:30,3,15.85,15.85,15.85,15.85,1
20170501|2017-03-02 19:00,3,15.85,15.85,15.85,15.85,11
20170501|2017-03-02 20:30,3,15.88,15.88,15.85,15.85,2
20170501|2017-03-02 22:00,3,15.9,15.9,15.89,15.89,41
20170501|2017-03-02 23:00,3,15.9,15.92,15.9,15.92,6
20170501|2017-03-02 23:30,3,15.92,15.94,15.91,15.91,10
20170501|2017-03-03 01:30,3,15.92,15.92,15.9,15.9,7
20170501|2017-03-03 02:30,3,15.92,15.92,15.92,15.92,6
20170501|2017-03-03 03:00,3,15.92,15.94,15.92,15.92,47
20170501|2017-03-03 03:30,3,15.92,15.92,15.92,15.92,3
20170501|2017-03-03 04:00,3,15.92,15.92,15.9,15.9,49
20170501|2017-03-03 04:30,3,15.91,15.91,15.8,15.82,106
20170501|2017-03-03 05:00,3,15.81,15.83,15.75,15.75,110
20170501|2017-03-03 05:30,3,15.75,15.77,15.71,15.76,353
20170501|2017-03-03 06:00,3,15.76,15.77,15.73,15.75,47
20170501|2017-03-03 06:30,3,15.75,15.77,15.73,15.75,33
20170501|2017-03-03 07:00,3,15.75,15.76,15.75,15.76,31
20170501|2017-03-03 07:30,3,15.76,15.77,15.68,15.72,1030
20170501|2017-03-03 08:00,3,15.72,15.73,15.7,15.71,176
20170501|2017-03-03 08:30,3,15.7,15.72,15.58,15.65,3024
20170501|2017-03-03 09:00,3,15.66,15.75,15.6,15.67,3338
20170501|2017-03-03 09:30,3,15.68,15.73,15.63,15.68,2126
20170501|2017-03-03 10:00,3,15.69,15.73,15.6,15.63,1496
20170501|2017-03-03 10:30,3,15.65,15.7,15.57,15.58,1411
20170501|2017-03-03 11:00,3,15.57,15.65,15.55,15.58,802
20170501|2017-03-03 11:30,3,15.58,15.63,15.55,15.6,1274
20170501|2017-03-03 12:00,3,15.6,15.64,15.55,15.58,648
20170501|2017-03-03 12:30,3,15.58,15.6,15.5,15.55,899
20170501|2017-03-03 13:00,3,15.54,15.57,15.47,15.53,1511
20170501|2017-03-03 13:30,3,15.53,15.55,15.48,15.53,979
20170501|2017-03-03 14:00,3,15.52,15.6,15.5,15.53,1162
20170501|2017-03-03 14:30,3,15.55,15.6,15.48,15.5,2510
20170501|2017-03-03 15:00,3,15.53,15.53,15.4,15.42,2269
20170501|2017-03-05 17:00,6,15.4,15.5,15.37,15.5,63
20170501|2017-03-05 17:30,6,15.5,15.55,15.5,15.55,28
20170501|2017-03-05 18:00,6,15.54,15.55,15.54,15.55,14
20170501|2017-03-05 18:30,6,15.55,15.55,15.55,15.55,12
20170501|2017-03-05 19:00,6,15.52,15.52,15.52,15.52,4
20170501|2017-03-05 19:30,6,15.5,15.5,15.5,15.5,15
20170501|2017-03-05 20:00,6,15.55,15.55,15.55,15.55,6
20170501|2017-03-05 22:00,6,15.55,15.55,15.55,15.55,7
20170501|2017-03-05 23:30,6,15.59,15.6,15.57,15.59,45
20170501|2017-03-06 00:00,6,15.59,15.6,15.55,15.58,77
20170501|2017-03-06 00:30,6,15.57,15.57,15.55,15.55,15
20170501|2017-03-06 01:00,6,15.56,15.59,15.56,15.59,5
20170501|2017-03-06 01:30,6,15.58,15.58,15.56,15.57,64
20170501|2017-03-06 02:00,6,15.6,15.6,15.6,15.6,9
20170501|2017-03-06 02:30,6,15.6,15.62,15.56,15.57,32
20170501|2017-03-06 03:00,6,15.55,15.55,15.5,15.55,16
20170501|2017-03-06 03:30,6,15.52,15.52,15.45,15.45,54
20170501|2017-03-06 04:00,6,15.42,15.43,15.4,15.43,27
20170501|2017-03-06 04:30,6,15.41,15.45,15.4,15.41,30
20170501|2017-03-06 05:00,6,15.43,15.43,15.4,15.4,51
20170501|2017-03-06 05:30,6,15.41,15.43,15.41,15.43,6
20170501|2017-03-06 06:30,6,15.43,15.44,15.43,15.44,3
20170501|2017-03-06 07:00,6,15.42,15.47,15.4,15.45,327
20170501|2017-03-06 07:30,6,15.45,15.47,15.42,15.45,112
20170501|2017-03-06 08:00,6,15.45,15.5,15.4,15.43,536
20170501|2017-03-06 08:30,6,15.45,15.5,15.35,15.39,2668
20170501|2017-03-06 09:00,6,15.38,15.44,15.35,15.38,1156
20170501|2017-03-06 09:30,6,15.4,15.45,15.35,15.43,763
20170501|2017-03-06 10:00,6,15.43,15.5,15.4,15.48,809
20170501|2017-03-06 10:30,6,15.48,15.55,15.4,15.48,1122
20170501|2017-03-06 11:00,6,15.48,15.48,15.37,15.37,765
20170501|2017-03-06 11:30,6,15.37,15.4,15.35,15.35,639
20170501|2017-03-06 12:00,6,15.35,15.37,15.3,15.32,504
20170501|2017-03-06 12:30,6,15.34,15.35,15.3,15.33,268
20170501|2017-03-06 13:00,6,15.34,15.35,15.3,15.34,368
20170501|2017-03-06 13:30,6,15.35,15.35,15.28,15.29,1643
20170501|2017-03-06 14:00,6,15.3,15.34,15.28,15.33,1084
20170501|2017-03-06 14:30,6,15.33,15.35,15.25,15.33,2774
20170501|2017-03-06 15:00,6,15.32,15.35,15.27,15.35,1631
20170501|2017-03-06 15:30,7,15.35,15.38,15.3,15.35,456
20170501|2017-03-06 17:00,7,15.35,15.35,15.35,15.35,2
20170501|2017-03-06 17:30,7,15.35,15.35,15.35,15.35,20
20170501|2017-03-06 18:00,7,15.37,15.4,15.35,15.4,24
20170501|2017-03-06 18:30,7,15.35,15.35,15.35,15.35,1
20170501|2017-03-06 20:00,7,15.37,15.37,15.35,15.35,3
20170501|2017-03-06 21:00,7,15.37,15.4,15.37,15.39,12
20170501|2017-03-06 21:30,7,15.37,15.37,15.37,15.37,5
20170501|2017-03-06 22:30,7,15.35,15.35,15.35,15.35,13
20170501|2017-03-06 23:00,7,15.35,15.35,15.35,15.35,13
20170501|2017-03-06 23:30,7,15.35,15.35,15.35,15.35,33
20170501|2017-03-07 00:30,7,15.32,15.32,15.32,15.32,1
20170501|2017-03-07 01:00,7,15.35,15.35,15.35,15.35,5
20170501|2017-03-07 02:00,7,15.35,15.35,15.35,15.35,15
20170501|2017-03-07 02:30,7,15.37,15.37,15.35,15.35,6
20170501|2017-03-07 03:00,7,15.35,15.35,15.35,15.35,6
20170501|2017-03-07 03:30,7,15.35,15.35,15.35,15.35,61
20170501|2017-03-07 04:00,7,15.35,15.35,15.33,15.35,36
20170501|2017-03-07 04:30,7,15.35,15.35,15.35,15.35,4
20170501|2017-03-07 05:00,7,15.35,15.35,15.35,15.35,12
20170501|2017-03-07 05:30,7,15.35,15.35,15.33,15.33,87
20170501|2017-03-07 06:30,7,15.34,15.37,15.3,15.35,388
20170501|2017-03-07 07:00,7,15.36,15.38,15.35,15.35,121
20170501|2017-03-07 07:30,7,15.35,15.35,15.3,15.33,105
20170501|2017-03-07 08:00,7,15.33,15.33,15.3,15.3,225
20170501|2017-03-07 08:30,7,15.3,15.43,15.25,15.37,1374
20170501|2017-03-07 09:00,7,15.37,15.37,15.2,15.23,1956
20170501|2017-03-07 09:30,7,15.23,15.27,15.15,15.24,2838
20170501|2017-03-07 10:00,7,15.2,15.28,15.2,15.25,2012
20170501|2017-03-07 10:30,7,15.29,15.35,15.25,15.27,820
20170501|2017-03-07 11:00,7,15.28,15.33,15.25,15.27,388
20170501|2017-03-07 11:30,7,15.28,15.28,15.15,15.18,2522
20170501|2017-03-07 12:00,7,15.16,15.23,15.15,15.19,574
20170501|2017-03-07 12:30,7,15.19,15.23,15.15,15.15,1789
20170501|2017-03-07 13:00,7,15.19,15.2,15.15,15.17,579
20170501|2017-03-07 13:30,7,15.19,15.25,15.15,15.19,2300
20170501|2017-03-07 14:00,7,15.19,15.27,15.15,15.24,1786
20170501|2017-03-07 14:30,7,15.24,15.39,15.22,15.35,2200
20170501|2017-03-07 15:00,7,15.35,15.4,15.33,15.35,1129
20170501|2017-03-07 15:30,8,15.4,15.4,15.35,15.35,74
20170501|2017-03-07 16:00,8,15.38,15.4,15.38,15.4,15
20170501|2017-03-07 16:30,8,15.4,15.45,15.4,15.43,87
20170501|2017-03-07 17:00,8,15.43,15.43,15.4,15.42,4
20170501|2017-03-07 18:00,8,15.45,15.5,15.45,15.45,47
20170501|2017-03-07 18:30,8,15.45,15.45,15.45,15.45,6
20170501|2017-03-07 19:00,8,15.45,15.56,15.45,15.55,124
20170501|2017-03-07 19:30,8,15.54,15.55,15.5,15.5,40
20170501|2017-03-07 20:00,8,15.51,15.52,15.51,15.52,8
20170501|2017-03-07 20:30,8,15.52,15.52,15.52,15.52,1
20170501|2017-03-07 21:00,8,15.52,15.52,15.5,15.5,7
20170501|2017-03-07 21:30,8,15.47,15.47,15.47,15.47,1
20170501|2017-03-07 22:00,8,15.5,15.52,15.5,15.5,7
20170501|2017-03-07 23:30,8,15.5,15.51,15.5,15.51,14
20170501|2017-03-08 01:30,8,15.45,15.45,15.45,15.45,4
20170501|2017-03-08 02:00,8,15.45,15.45,15.43,15.43,5
20170501|2017-03-08 02:30,8,15.45,15.45,15.43,15.43,5
20170501|2017-03-08 03:00,8,15.45,15.47,15.4,15.4,25
20170501|2017-03-08 03:30,8,15.4,15.4,15.35,15.35,122
20170501|2017-03-08 04:00,8,15.35,15.35,15.3,15.33,241
20170501|2017-03-08 04:30,8,15.32,15.35,15.3,15.34,67
20170501|2017-03-08 05:00,8,15.33,15.35,15.33,15.35,37
20170501|2017-03-08 05:30,8,15.35,15.35,15.35,15.35,5
20170501|2017-03-08 06:00,8,15.3,15.3,15.3,15.3,25
20170501|2017-03-08 06:30,8,15.32,15.34,15.25,15.3,343
20170501|2017-03-08 07:00,8,15.28,15.3,15.25,15.28,28
20170501|2017-03-08 07:30,8,15.28,15.3,15.25,15.28,102
20170501|2017-03-08 08:00,8,15.28,15.28,15.2,15.21,218
20170501|2017-03-08 08:30,8,15.24,15.26,15.15,15.16,1965
20170501|2017-03-08 09:00,8,15.16,15.23,15.1,15.12,1634
20170501|2017-03-08 09:30,8,15.13,15.13,15.07,15.08,1481
20170501|2017-03-08 10:00,8,15.08,15.16,15.08,15.13,1596
20170501|2017-03-08 10:30,8,15.15,15.2,15.13,15.19,1050
20170501|2017-03-08 11:00,8,15.19,15.19,15.13,15.14,1057
20170501|2017-03-08 11:30,8,15.14,15.17,15.13,15.14,510
20170501|2017-03-08 12:00,8,15.14,15.18,15.1,15.14,336
20170501|2017-03-08 12:30,8,15.13,15.2,15.1,15.16,493
20170501|2017-03-08 13:00,8,15.16,15.28,15.15,15.27,1327
20170501|2017-03-08 13:30,8,15.27,15.32,15.15,15.2,1819
20170501|2017-03-08 14:00,8,15.18,15.25,15.18,15.24,1200
20170501|2017-03-08 14:30,8,15.23,15.43,15.23,15.37,1919
20170501|2017-03-08 15:00,8,15.35,15.42,15.3,15.32,1895
20170501|2017-03-08 15:30,9,15.35,15.4,15.35,15.4,141
20170501|2017-03-08 16:00,9,15.35,15.35,15.35,15.35,3
20170501|2017-03-08 19:00,9,15.35,15.35,15.35,15.35,12
20170501|2017-03-08 20:00,9,15.35,15.35,15.35,15.35,5
20170501|2017-03-08 20:30,9,15.33,15.34,15.33,15.34,6
20170501|2017-03-08 21:30,9,15.33,15.33,15.33,15.33,2
20170501|2017-03-08 22:00,9,15.35,15.4,15.35,15.4,143
20170501|2017-03-08 23:00,9,15.36,15.36,15.36,15.36,3
20170501|2017-03-08 23:30,9,15.36,15.36,15.36,15.36,3
20170501|2017-03-09 00:30,9,15.36,15.37,15.35,15.37,26
20170501|2017-03-09 01:00,9,15.36,15.39,15.35,15.38,138
20170501|2017-03-09 01:30,9,15.37,15.37,15.37,15.37,8
20170501|2017-03-09 02:00,9,15.37,15.39,15.34,15.39,88
20170501|2017-03-09 02:30,9,15.35,15.36,15.31,15.31,278
20170501|2017-03-09 03:30,9,15.33,15.35,15.32,15.35,3
20170501|2017-03-09 04:00,9,15.35,15.35,15.35,15.35,28
20170501|2017-03-09 04:30,9,15.35,15.39,15.35,15.38,47
20170501|2017-03-09 05:00,9,15.4,15.45,15.4,15.43,2165
20170501|2017-03-09 05:30,9,15.43,15.43,15.4,15.41,52
20170501|2017-03-09 06:00,9,15.4,15.45,15.4,15.45,36
20170501|2017-03-09 06:30,9,15.45,15.45,15.4,15.45,66
20170501|2017-03-09 07:00,9,15.4,15.43,15.39,15.4,95
20170501|2017-03-09 07:30,9,15.4,15.4,15.32,15.33,255
20170501|2017-03-09 08:00,9,15.33,15.35,15.3,15.32,86
20170501|2017-03-09 08:30,9,15.32,15.37,15.27,15.33,1703
20170501|2017-03-09 09:00,9,15.33,15.33,15.16,15.19,1728
20170501|2017-03-09 09:30,9,15.2,15.25,15.15,15.17,979
20170501|2017-03-09 10:00,9,15.17,15.23,15.1,15.22,1068
20170501|2017-03-09 10:30,9,15.2,15.28,15.18,15.27,955
20170501|2017-03-09 11:00,9,15.27,15.32,15.25,15.3,494
20170501|2017-03-09 11:30,9,15.3,15.32,15.2,15.24,449
20170501|2017-03-09 12:00,9,15.2,15.24,15.2,15.22,268
20170501|2017-03-09 12:30,9,15.23,15.34,15.2,15.31,1663
20170501|2017-03-09 13:00,9,15.31,15.51,15.3,15.4,1473
20170501|2017-03-09 13:30,9,15.4,15.5,15.37,15.42,2402
20170501|2017-03-09 14:00,9,15.43,15.44,15.32,15.33,1519
20170501|2017-03-09 14:30,9,15.3,15.35,15.22,15.25,2642
20170501|2017-03-09 15:00,9,15.26,15.34,15.25,15.25,3504
20170501|2017-03-09 15:30,10,15.28,15.28,15.25,15.27,20
20170501|2017-03-09 16:00,10,15.28,15.29,15.25,15.27,32
20170501|2017-03-09 16:30,10,15.25,15.26,15.25,15.25,73
20170501|2017-03-09 17:00,10,15.25,15.25,15.25,15.25,4
20170501|2017-03-09 17:30,10,15.25,15.25,15.25,15.25,2
20170501|2017-03-09 18:00,10,15.25,15.25,15.2,15.2,17
20170501|2017-03-09 19:30,10,15.23,15.25,15.23,15.25,11
20170501|2017-03-09 20:00,10,15.23,15.25,15.23,15.25,13
20170501|2017-03-09 20:30,10,15.23,15.23,15.23,15.23,1
20170501|2017-03-09 22:00,10,15.25,15.25,15.23,15.23,14
20170501|2017-03-09 23:00,10,15.25,15.25,15.25,15.25,1
20170501|2017-03-10 01:00,10,15.23,15.23,15.23,15.23,2
20170501|2017-03-10 01:30,10,15.21,15.21,15.2,15.2,99
20170501|2017-03-10 02:00,10,15.23,15.23,15.2,15.23,100
20170501|2017-03-10 03:00,10,15.2,15.25,15.2,15.23,98
20170501|2017-03-10 03:30,10,15.22,15.25,15.21,15.21,7
20170501|2017-03-10 04:30,10,15.23,15.23,15.23,15.23,1
20170501|2017-03-10 05:00,10,15.22,15.22,15.18,15.18,89
20170501|2017-03-10 05:30,10,15.15,15.15,15.15,15.15,8
20170501|2017-03-10 06:00,10,15.2,15.2,15.18,15.18,6
20170501|2017-03-10 06:30,10,15.2,15.2,15.18,15.18,28
20170501|2017-03-10 07:00,10,15.18,15.2,15.1,15.1,208
20170501|2017-03-10 07:30,10,15.14,15.15,15.09,15.11,602
20170501|2017-03-10 08:00,10,15.12,15.2,15.11,15.15,280
20170501|2017-03-10 08:30,10,15.12,15.25,15.07,15.13,2062
20170501|2017-03-10 09:00,10,15.1,15.2,15.07,15.15,1264
20170501|2017-03-10 09:30,10,15.15,15.25,15.15,15.19,1792
20170501|2017-03-10 10:00,10,15.2,15.25,15.15,15.17,1400
20170501|2017-03-10 10:30,10,15.17,15.22,15.15,15.16,718
20170501|2017-03-10 11:00,10,15.17,15.2,15.14,15.18,397
20170501|2017-03-10 11:30,10,15.18,15.3,15.17,15.21,957
20170501|2017-03-10 12:00,10,15.23,15.34,15.21,15.27,644
20170501|2017-03-10 12:30,10,15.25,15.3,15.15,15.19,980
20170501|2017-03-10 13:00,10,15.19,15.22,15.1,15.17,1085
20170501|2017-03-10 13:30,10,15.17,15.2,15.12,15.2,528
20170501|2017-03-10 14:00,10,15.17,15.2,15.1,15.12,506
20170501|2017-03-10 14:30,10,15.12,15.15,15.08,15.13,1627
20170501|2017-03-10 15:00,10,15.12,15.15,15.1,15.1,1356
20170501|2017-03-12 17:00,13,15.1,15.1,15.07,15.1,17
20170501|2017-03-12 17:30,13,15.07,15.15,15.07,15.15,18
20170501|2017-03-12 18:00,13,15.12,15.12,15.12,15.12,2
20170501|2017-03-12 18:30,13,15.14,15.14,15.1,15.1,4
20170501|2017-03-12 19:30,13,15.15,15.15,15.15,15.15,14
20170501|2017-03-12 20:00,13,15.17,15.17,15.09,15.1,35
20170501|2017-03-12 21:30,13,15.14,15.14,15.14,15.14,2
20170501|2017-03-12 23:00,13,15.1,15.15,15.1,15.15,18
20170501|2017-03-13 01:00,13,15.12,15.12,15.12,15.12,9
20170501|2017-03-13 01:30,13,15.1,15.1,15.1,15.1,1
20170501|2017-03-13 02:00,13,15.1,15.1,15.1,15.1,12
20170501|2017-03-13 02:30,13,15.1,15.1,15.1,15.1,1
20170501|2017-03-13 03:00,13,15.1,15.1,15.07,15.1,37
20170501|2017-03-13 03:30,13,15.1,15.1,15.1,15.1,5
20170501|2017-03-13 04:00,13,15.15,15.15,15.1,15.15,137
20170501|2017-03-13 04:30,13,15.15,15.15,15.15,15.15,68
20170501|2017-03-13 05:00,13,15.15,15.17,15.15,15.15,38
20170501|2017-03-13 05:30,13,15.15,15.15,15.15,15.15,4
20170501|2017-03-13 06:30,13,15.15,15.18,15.14,15.15,81
20170501|2017-03-13 07:00,13,15.15,15.15,15.1,15.1,134
20170501|2017-03-13 07:30,13,15.1,15.15,15.1,15.15,46
20170501|2017-03-13 08:00,13,15.12,15.13,15.05,15.11,270
20170501|2017-03-13 08:30,13,15.13,15.14,15.05,15.08,1592
20170501|2017-03-13 09:00,13,15.08,15.11,14.97,15.04,4149
20170501|2017-03-13 09:30,13,15.01,15.01,14.9,14.95,1821
20170501|2017-03-13 10:00,13,14.95,15,14.9,14.99,2295
20170501|2017-03-13 10:30,13,14.98,15,14.95,14.96,1313
20170501|2017-03-13 11:00,13,14.96,15,14.9,14.95,1032
20170501|2017-03-13 11:30,13,14.95,15,14.95,14.95,921
20170501|2017-03-13 12:00,13,14.99,14.99,14.95,14.97,435
20170501|2017-03-13 12:30,13,14.95,14.98,14.9,14.94,542
20170501|2017-03-13 13:00,13,14.94,14.95,14.9,14.95,456
20170501|2017-03-13 13:30,13,14.93,14.95,14.85,14.93,1220
20170501|2017-03-13 14:00,13,14.9,14.99,14.88,14.94,3554
20170501|2017-03-13 14:30,13,14.94,14.95,14.85,14.93,2079
20170501|2017-03-13 15:00,13,14.9,15,14.85,14.87,3332
20170501|2017-03-13 15:30,14,14.87,14.87,14.8,14.85,672
20170501|2017-03-13 16:00,14,14.8,14.81,14.78,14.81,144
20170501|2017-03-13 16:30,14,14.81,14.81,14.81,14.81,1
20170501|2017-03-13 17:00,14,14.8,14.83,14.8,14.83,42
20170501|2017-03-13 17:30,14,14.8,14.8,14.75,14.8,79
20170501|2017-03-13 18:00,14,14.8,14.8,14.78,14.78,153
20170501|2017-03-13 19:00,14,14.82,14.82,14.75,14.79,209
20170501|2017-03-13 19:30,14,14.8,14.8,14.75,14.8,42
20170501|2017-03-13 20:00,14,14.83,14.84,14.81,14.84,43
20170501|2017-03-13 20:30,14,14.81,14.83,14.8,14.83,13
20170501|2017-03-13 22:00,14,14.8,14.82,14.8,14.82,7
20170501|2017-03-13 22:30,14,14.8,14.8,14.8,14.8,1
20170501|2017-03-14 00:00,14,14.83,14.83,14.8,14.8,15
20170501|2017-03-14 01:00,14,14.8,14.8,14.8,14.8,10
20170501|2017-03-14 02:00,14,14.8,14.8,14.78,14.78,30
20170501|2017-03-14 02:30,14,14.8,14.8,14.78,14.78,25
20170501|2017-03-14 03:00,14,14.83,14.9,14.83,14.83,148
20170501|2017-03-14 03:30,14,14.85,14.9,14.85,14.89,174
20170501|2017-03-14 04:00,14,14.86,14.9,14.86,14.89,37
20170501|2017-03-14 04:30,14,14.9,14.9,14.85,14.85,62
20170501|2017-03-14 05:00,14,14.84,14.85,14.84,14.85,20
20170501|2017-03-14 05:30,14,14.85,14.86,14.85,14.85,23
20170501|2017-03-14 06:00,14,14.85,14.87,14.83,14.85,25
20170501|2017-03-14 06:30,14,14.86,14.91,14.86,14.9,37
20170501|2017-03-14 07:00,14,14.9,15.05,14.9,14.99,1035
20170501|2017-03-14 07:30,14,15,15.05,14.96,14.98,364
20170501|2017-03-14 08:00,14,14.98,15,14.95,14.95,235
20170501|2017-03-14 08:30,14,14.95,15.04,14.85,15.02,5479
20170501|2017-03-14 09:00,14,15.02,15.1,14.95,15.01,4006
20170501|2017-03-14 09:30,14,15.04,15.15,15,15.02,4469
20170501|2017-03-14 10:00,14,15.02,15.04,14.89,14.95,1987
20170501|2017-03-14 10:30,14,14.9,14.98,14.85,14.89,2378
20170501|2017-03-14 11:00,14,14.86,15.03,14.85,14.94,4033
20170501|2017-03-14 11:30,14,14.95,14.98,14.9,14.92,1329
20170501|2017-03-14 12:00,14,14.91,14.95,14.85,14.93,1638
20170501|2017-03-14 12:30,14,14.95,15,14.9,14.98,1119
20170501|2017-03-14 13:00,14,14.98,15.05,14.95,15.02,1133
20170501|2017-03-14 13:30,14,15.01,15.05,14.95,15.01,2982
20170501|2017-03-14 14:00,14,15,15.03,14.95,14.97,3359
20170501|2017-03-14 14:30,14,14.97,15.05,14.95,15.01,2897
20170501|2017-03-14 15:00,14,15.03,15.05,14.95,15.01,2567
20170501|2017-03-14 15:30,15,15,15.05,15,15.03,73
20170501|2017-03-14 16:00,15,15.03,15.03,14.99,14.99,160
20170501|2017-03-14 16:30,15,14.97,14.97,14.97,14.97,1
20170501|2017-03-14 17:00,15,14.99,14.99,14.97,14.98,16
20170501|2017-03-14 18:00,15,15,15,14.99,14.99,43
20170501|2017-03-14 18:30,15,15,15,14.99,14.99,38
20170501|2017-03-14 19:00,15,14.99,15,14.99,14.99,43
20170501|2017-03-14 19:30,15,15,15,14.98,14.99,8
20170501|2017-03-14 20:00,15,14.99,14.99,14.99,14.99,5
20170501|2017-03-14 20:30,15,14.96,14.97,14.96,14.96,5
20170501|2017-03-14 21:00,15,15,15,15,15,2
20170501|2017-03-14 22:00,15,14.96,14.96,14.96,14.96,1
20170501|2017-03-14 23:30,15,14.97,14.97,14.97,14.97,12
20170501|2017-03-15 00:30,15,14.95,14.96,14.95,14.95,37
20170501|2017-03-15 01:30,15,14.99,14.99,14.99,14.99,1
20170501|2017-03-15 02:00,15,14.99,14.99,14.99,14.99,10
20170501|2017-03-15 03:00,15,14.96,14.98,14.9,14.95,151
20170501|2017-03-15 03:30,15,14.95,14.98,14.95,14.95,96
20170501|2017-03-15 04:00,15,14.95,14.95,14.95,14.95,26
20170501|2017-03-15 04:30,15,14.95,14.95,14.95,14.95,5
20170501|2017-03-15 05:00,15,14.95,14.95,14.95,14.95,5
20170501|2017-03-15 05:30,15,14.93,14.97,14.93,14.97,31
20170501|2017-03-15 06:00,15,14.96,14.96,14.93,14.93,25
20170501|2017-03-15 06:30,15,14.93,14.95,14.85,14.88,628
20170501|2017-03-15 07:00,15,14.88,14.93,14.85,14.92,423
20170501|2017-03-15 07:30,15,14.93,14.95,14.85,14.9,118
20170501|2017-03-15 08:00,15,14.92,14.93,14.85,14.9,651
20170501|2017-03-15 08:30,15,14.9,14.94,14.8,14.84,2801
20170501|2017-03-15 09:00,15,14.84,14.88,14.8,14.82,1814
20170501|2017-03-15 09:30,15,14.81,14.84,14.75,14.77,1451
20170501|2017-03-15 10:00,15,14.77,14.8,14.75,14.75,1082
20170501|2017-03-15 10:30,15,14.75,14.77,14.7,14.72,1221
20170501|2017-03-15 11:00,15,14.73,14.74,14.63,14.68,1911
20170501|2017-03-15 11:30,15,14.68,14.75,14.65,14.72,1725
20170501|2017-03-15 12:00,15,14.72,14.75,14.7,14.75,662
20170501|2017-03-15 12:30,15,14.72,14.75,14.69,14.75,896
20170501|2017-03-15 13:00,15,14.72,14.75,14.64,14.7,1973
20170501|2017-03-15 13:30,15,14.68,14.74,14.63,14.68,2330
20170501|2017-03-15 14:00,15,14.68,14.74,14.65,14.67,2264
20170501|2017-03-15 14:30,15,14.67,14.7,14.6,14.67,2828
20170501|2017-03-15 15:00,15,14.68,14.73,14.65,14.71,2896
20170501|2017-03-15 15:30,16,14.65,14.72,14.65,14.7,95
20170501|2017-03-15 16:00,16,14.7,14.71,14.65,14.67,23
20170501|2017-03-15 17:00,16,14.68,14.68,14.68,14.68,30
20170501|2017-03-15 17:30,16,14.65,14.69,14.63,14.65,142
20170501|2017-03-15 18:00,16,14.65,14.7,14.6,14.67,91
20170501|2017-03-15 18:30,16,14.67,14.67,14.63,14.63,52
20170501|2017-03-15 19:00,16,14.65,14.65,14.61,14.63,142
20170501|2017-03-15 19:30,16,14.63,14.65,14.61,14.63,64
20170501|2017-03-15 20:00,16,14.63,14.63,14.55,14.55,66
20170501|2017-03-15 20:30,16,14.6,14.6,14.58,14.59,12
20170501|2017-03-15 21:30,16,14.55,14.58,14.55,14.58,36
20170501|2017-03-15 22:30,16,14.6,14.6,14.6,14.6,2
20170501|2017-03-15 23:00,16,14.55,14.55,14.55,14.55,9
20170501|2017-03-15 23:30,16,14.57,14.57,14.57,14.57,2
20170501|2017-03-16 00:00,16,14.59,14.59,14.59,14.59,2
20170501|2017-03-16 00:30,16,14.55,14.55,14.55,14.55,30
20170501|2017-03-16 01:00,16,14.55,14.55,14.55,14.55,2
20170501|2017-03-16 01:30,16,14.55,14.58,14.55,14.58,40
20170501|2017-03-16 02:00,16,14.59,14.6,14.55,14.57,128
20170501|2017-03-16 02:30,16,14.59,14.6,14.57,14.6,22
20170501|2017-03-16 03:00,16,14.59,14.6,14.57,14.59,13
20170501|2017-03-16 03:30,16,14.59,14.59,14.55,14.55,10
20170501|2017-03-16 04:00,16,14.57,14.6,14.55,14.57,199
20170501|2017-03-16 04:30,16,14.57,14.58,14.55,14.58,29
20170501|2017-03-16 05:00,16,14.58,14.59,14.58,14.58,22
20170501|2017-03-16 05:30,16,14.55,14.58,14.52,14.57,79
20170501|2017-03-16 06:00,16,14.55,14.57,14.55,14.55,57
20170501|2017-03-16 06:30,16,14.55,14.58,14.55,14.58,56
20170501|2017-03-16 07:00,16,14.57,14.62,14.57,14.6,42
20170501|2017-03-16 07:30,16,14.6,14.6,14.55,14.55,124
20170501|2017-03-16 08:00,16,14.55,14.6,14.55,14.58,193
20170501|2017-03-16 08:30,16,14.58,14.6,14.45,14.5,2592
20170501|2017-03-16 09:00,16,14.54,14.6,14.5,14.58,1470
20170501|2017-03-16 09:30,16,14.56,14.58,14.4,14.44,4462
20170501|2017-03-16 10:00,16,14.45,14.55,14.45,14.55,1957
20170501|2017-03-16 10:30,16,14.5,14.58,14.45,14.45,1664
20170501|2017-03-16 11:00,16,14.47,14.5,14.4,14.44,1167
20170501|2017-03-16 11:30,16,14.43,14.5,14.4,14.45,980
20170501|2017-03-16 12:00,16,14.44,14.5,14.4,14.5,1214
20170501|2017-03-16 12:30,16,14.49,14.5,14.4,14.45,1171
20170501|2017-03-16 13:00,16,14.4,14.45,14.35,14.35,642
20170501|2017-03-16 13:30,16,14.4,14.43,14.35,14.42,852
20170501|2017-03-16 14:00,16,14.4,14.43,14.3,14.35,2511
20170501|2017-03-16 14:30,16,14.34,14.4,14.3,14.35,2076
20170501|2017-03-16 15:00,16,14.3,14.35,14.3,14.33,1170
20170501|2017-03-16 15:30,17,14.32,14.33,14.25,14.25,71
20170501|2017-03-16 16:00,17,14.25,14.3,14.25,14.3,30
20170501|2017-03-16 16:30,17,14.35,14.35,14.35,14.35,4
20170501|2017-03-16 17:00,17,14.3,14.32,14.3,14.32,3
20170501|2017-03-16 18:00,17,14.34,14.35,14.32,14.34,43
20170501|2017-03-16 19:00,17,14.3,14.3,14.28,14.3,35
20170501|2017-03-16 19:30,17,14.3,14.3,14.25,14.25,63
20170501|2017-03-16 20:30,17,14.3,14.3,14.3,14.3,1
20170501|2017-03-16 21:00,17,14.29,14.29,14.29,14.29,8
20170501|2017-03-16 22:00,17,14.29,14.29,14.29,14.29,3
20170501|2017-03-16 22:30,17,14.29,14.29,14.29,14.29,26
20170501|2017-03-16 23:00,17,14.29,14.3,14.28,14.29,34
20170501|2017-03-16 23:30,17,14.29,14.29,14.29,14.29,3
20170501|2017-03-17 00:30,17,14.28,14.3,14.28,14.28,44
20170501|2017-03-17 01:00,17,14.29,14.3,14.27,14.3,141
20170501|2017-03-17 01:30,17,14.28,14.3,14.28,14.29,142
20170501|2017-03-17 02:00,17,14.28,14.28,14.25,14.25,14
20170501|2017-03-17 02:30,17,14.29,14.33,14.28,14.31,154
20170501|2017-03-17 03:00,17,14.32,14.32,14.32,14.32,1
20170501|2017-03-17 03:30,17,14.33,14.33,14.32,14.33,27
20170501|2017-03-17 04:00,17,14.3,14.33,14.3,14.32,30
20170501|2017-03-17 04:30,17,14.3,14.3,14.3,14.3,13
20170501|2017-03-17 05:00,17,14.3,14.3,14.27,14.28,24
20170501|2017-03-17 05:30,17,14.25,14.28,14.25,14.25,20
20170501|2017-03-17 06:00,17,14.25,14.28,14.25,14.28,33
20170501|2017-03-17 07:00,17,14.25,14.28,14.25,14.25,57
20170501|2017-03-17 07:30,17,14.25,14.3,14.24,14.25,109
20170501|2017-03-17 08:00,17,14.3,14.3,14.23,14.25,149
20170501|2017-03-17 08:30,17,14.24,14.25,14.14,14.25,5651
20170501|2017-03-17 09:00,17,14.2,14.3,14.2,14.23,1654
20170501|2017-03-17 09:30,17,14.23,14.25,14.15,14.25,5027
20170501|2017-03-17 10:00,17,14.22,14.25,14.2,14.23,1432
20170501|2017-03-17 10:30,17,14.25,14.25,14.2,14.2,1210
20170501|2017-03-17 11:00,17,14.2,14.23,14.15,14.2,2252
20170501|2017-03-17 11:30,17,14.17,14.2,14.13,14.19,1808
20170501|2017-03-17 12:00,17,14.2,14.2,14.13,14.13,1748
20170501|2017-03-17 12:30,17,14.15,14.2,14.08,14.12,2161
20170501|2017-03-17 13:00,17,14.11,14.15,14.05,14.15,1351
20170501|2017-03-17 13:30,17,14.12,14.15,14.08,14.11,1772
20170501|2017-03-17 14:00,17,14.13,14.15,14.07,14.13,1894
20170501|2017-03-17 14:30,17,14.13,14.2,14.1,14.15,3097
20170501|2017-03-17 15:00,17,14.15,14.25,14.15,14.23,3286
20170501|2017-03-19 17:00,20,14.25,14.28,14.21,14.28,128
20170501|2017-03-19 17:30,20,14.25,14.28,14.25,14.28,8
20170501|2017-03-19 19:00,20,14.28,14.33,14.28,14.32,107
20170501|2017-03-19 19:30,20,14.32,14.35,14.32,14.35,55
20170501|2017-03-19 20:00,20,14.3,14.3,14.3,14.3,20
20170501|2017-03-19 20:30,20,14.32,14.34,14.3,14.3,5
20170501|2017-03-19 21:00,20,14.3,14.3,14.3,14.3,9
20170501|2017-03-19 21:30,20,14.33,14.36,14.33,14.33,137
20170501|2017-03-19 22:00,20,14.35,14.35,14.33,14.35,141
20170501|2017-03-19 22:30,20,14.34,14.35,14.32,14.32,96
20170501|2017-03-19 23:30,20,14.34,14.34,14.32,14.34,44
20170501|2017-03-20 00:00,20,14.34,14.34,14.32,14.32,11
20170501|2017-03-20 00:30,20,14.33,14.33,14.33,14.33,2
20170501|2017-03-20 01:00,20,14.35,14.35,14.35,14.35,2
20170501|2017-03-20 01:30,20,14.33,14.33,14.32,14.32,11
20170501|2017-03-20 02:00,20,14.33,14.33,14.28,14.3,38
20170501|2017-03-20 02:30,20,14.28,14.28,14.27,14.28,54
20170501|2017-03-20 03:00,20,14.28,14.29,14.27,14.28,31
20170501|2017-03-20 03:30,20,14.28,14.28,14.28,14.28,5
20170501|2017-03-20 04:00,20,14.28,14.3,14.25,14.3,25
20170501|2017-03-20 04:30,20,14.28,14.28,14.25,14.28,37
20170501|2017-03-20 05:00,20,14.25,14.26,14.25,14.26,21
20170501|2017-03-20 05:30,20,14.3,14.3,14.25,14.25,18
20170501|2017-03-20 06:00,20,14.22,14.23,14.2,14.23,99
20170501|2017-03-20 06:30,20,14.21,14.23,14.2,14.2,24
20170501|2017-03-20 07:00,20,14.2,14.2,14.14,14.15,415
20170501|2017-03-20 07:30,20,14.15,14.18,14.1,14.18,215
20170501|2017-03-20 08:00,20,14.17,14.17,14.1,14.13,229
20170501|2017-03-20 08:30,20,14.12,14.18,14.1,14.12,3240
20170501|2017-03-20 09:00,20,14.13,14.15,14.08,14.12,2755
20170501|2017-03-20 09:30,20,14.11,14.13,14.05,14.08,2317
20170501|2017-03-20 10:00,20,14.06,14.1,14.04,14.06,2607
20170501|2017-03-20 10:30,20,14.1,14.1,14.03,14.04,3187
20170501|2017-03-20 11:00,20,14.05,14.1,14,14.07,1140
20170501|2017-03-20 11:30,20,14.1,14.1,14.03,14.1,1174
20170501|2017-03-20 12:00,20,14.07,14.1,14,14.03,917
20170501|2017-03-20 12:30,20,14.03,14.1,14,14.07,927
20170501|2017-03-20 13:00,20,14.08,14.12,14.05,14.06,1347
20170501|2017-03-20 13:30,20,14.07,14.2,14.05,14.16,1743
20170501|2017-03-20 14:00,20,14.15,14.18,14.05,14.1,2160
20170501|2017-03-20 14:30,20,14.1,14.15,14,14.13,4552
20170501|2017-03-20 15:00,20,14.11,14.15,14,14.14,3131
20170501|2017-03-20 15:30,21,14.11,14.14,14.08,14.1,512
20170501|2017-03-20 16:00,21,14.13,14.13,14.1,14.1,54
20170501|2017-03-20 17:00,21,14.1,14.1,14.1,14.1,3
20170501|2017-03-20 18:00,21,14.13,14.13,14.13,14.13,3
20170501|2017-03-20 19:00,21,14.14,14.14,14.1,14.11,153
20170501|2017-03-20 19:30,21,14.14,14.15,14.13,14.14,32
20170501|2017-03-20 20:00,21,14.15,14.15,14.05,14.06,93
20170501|2017-03-20 20:30,21,14.05,14.05,14.03,14.03,39
20170501|2017-03-20 21:00,21,14.05,14.05,14.04,14.05,35
20170501|2017-03-20 21:30,21,14.02,14.04,14.02,14.02,13
20170501|2017-03-20 22:30,21,14.05,14.05,14.01,14.01,18
20170501|2017-03-20 23:00,21,14.05,14.05,14.04,14.04,2
20170501|2017-03-21 00:30,21,14.05,14.05,14.04,14.04,48
20170501|2017-03-21 01:00,21,14.05,14.05,14,14,10
20170501|2017-03-21 01:30,21,14.04,14.05,14.04,14.04,16
20170501|2017-03-21 02:00,21,14.05,14.07,14.04,14.05,154
20170501|2017-03-21 02:30,21,14.05,14.05,14.02,14.05,135
20170501|2017-03-21 03:00,21,14.05,14.07,14.05,14.05,8
20170501|2017-03-21 03:30,21,14.07,14.08,14.05,14.07,175
20170501|2017-03-21 04:00,21,14.05,14.09,14.05,14.05,105
20170501|2017-03-21 04:30,21,14.08,14.08,14.05,14.05,42
20170501|2017-03-21 05:00,21,14.08,14.08,14.08,14.08,13
20170501|2017-03-21 05:30,21,14.08,14.1,14.05,14.1,124
20170501|2017-03-21 06:00,21,14.05,14.08,14,14,329
20170501|2017-03-21 06:30,21,14,14.01,13.98,14.01,118
20170501|2017-03-21 07:00,21,14,14.03,13.95,14,94
20170501|2017-03-21 07:30,21,13.95,14,13.95,13.97,366
20170501|2017-03-21 08:00,21,13.97,13.98,13.92,13.94,601
20170501|2017-03-21 08:30,21,13.94,13.95,13.85,13.9,5144
20170501|2017-03-21 09:00,21,13.89,14.1,13.89,14.08,4066
20170501|2017-03-21 09:30,21,14.05,14.25,13.98,14.22,4724
20170501|2017-03-21 10:00,21,14.22,14.55,14.2,14.4,8336
20170501|2017-03-21 10:30,21,14.39,14.6,14.3,14.3,4618
20170501|2017-03-21 11:00,21,14.3,14.42,14.2,14.32,4672
20170501|2017-03-21 11:30,21,14.35,14.52,14.27,14.38,2766
20170501|2017-03-21 12:00,21,14.38,14.63,14.37,14.5,3739
20170501|2017-03-21 12:30,21,14.5,14.6,14.46,14.59,1835
20170501|2017-03-21 13:00,21,14.6,14.62,14.28,14.35,3560
20170501|2017-03-21 13:30,21,14.35,14.49,14.23,14.43,4869
20170501|2017-03-21 14:00,21,14.4,14.45,14.33,14.4,4581
20170501|2017-03-21 14:30,21,14.37,14.65,14.37,14.56,8218
20170501|2017-03-21 15:00,21,14.57,14.6,14.5,14.55,4303
20170501|2017-03-21 15:30,22,14.59,14.65,14.59,14.6,398
20170501|2017-03-21 16:00,22,14.65,14.65,14.6,14.61,47
20170501|2017-03-21 16:30,22,14.6,14.65,14.6,14.65,9
20170501|2017-03-21 17:00,22,14.65,14.67,14.64,14.64,81
20170501|2017-03-21 17:30,22,14.64,14.65,14.62,14.63,170
20170501|2017-03-21 18:00,22,14.61,14.64,14.58,14.58,93
20170501|2017-03-21 19:00,22,14.65,14.65,14.6,14.6,11
20170501|2017-03-21 19:30,22,14.6,14.6,14.59,14.59,64
20170501|2017-03-21 20:00,22,14.6,14.65,14.6,14.65,56
20170501|2017-03-21 20:30,22,14.7,14.7,14.65,14.65,79
20170501|2017-03-21 21:00,22,14.67,14.7,14.64,14.7,100
20170501|2017-03-21 21:30,22,14.74,14.75,14.7,14.75,92
20170501|2017-03-21 22:00,22,14.75,14.75,14.67,14.67,130
20170501|2017-03-21 22:30,22,14.66,14.68,14.63,14.68,73
20170501|2017-03-21 23:00,22,14.68,14.7,14.67,14.69,7
20170501|2017-03-21 23:30,22,14.67,14.68,14.66,14.68,114
20170501|2017-03-22 00:00,22,14.68,14.7,14.65,14.68,103
20170501|2017-03-22 00:30,22,14.66,14.73,14.65,14.71,437
20170501|2017-03-22 01:00,22,14.75,14.78,14.75,14.76,101
20170501|2017-03-22 01:30,22,14.78,14.78,14.75,14.75,30
20170501|2017-03-22 02:00,22,14.75,14.76,14.7,14.7,92
20170501|2017-03-22 02:30,22,14.7,14.83,14.7,14.81,268
20170501|2017-03-22 03:00,22,14.81,14.87,14.76,14.76,351
20170501|2017-03-22 03:30,22,14.8,14.95,14.8,14.85,241
20170501|2017-03-22 04:00,22,14.85,14.92,14.8,14.85,276
20170501|2017-03-22 04:30,22,14.83,14.83,14.74,14.77,141
20170501|2017-03-22 05:00,22,14.71,14.8,14.71,14.73,143
20170501|2017-03-22 05:30,22,14.74,14.75,14.7,14.74,45
20170501|2017-03-22 06:00,22,14.7,14.72,14.65,14.7,114
20170501|2017-03-22 06:30,22,14.7,14.78,14.7,14.74,266
20170501|2017-03-22 07:00,22,14.72,14.75,14.6,14.63,509
20170501|2017-03-22 07:30,22,14.65,14.68,14.5,14.53,830
20170501|2017-03-22 08:00,22,14.55,14.65,14.5,14.58,1248
20170501|2017-03-22 08:30,22,14.58,14.68,14.4,14.62,12644
20170501|2017-03-22 09:00,22,14.63,14.7,14.55,14.6,5932
20170501|2017-03-22 09:30,22,14.62,14.7,14.45,14.45,10340
20170501|2017-03-22 10:00,22,14.5,14.57,14.35,14.4,5801
20170501|2017-03-22 10:30,22,14.4,14.45,14.3,14.42,3648
20170501|2017-03-22 11:00,22,14.45,14.6,14.35,14.58,4238
20170501|2017-03-22 11:30,22,14.6,14.65,14.5,14.63,5247
20170501|2017-03-22 12:00,22,14.64,14.73,14.55,14.6,5332
20170501|2017-03-22 12:30,22,14.6,14.65,14.5,14.6,3524
20170501|2017-03-22 13:00,22,14.63,14.65,14.5,14.65,2556
20170501|2017-03-22 13:30,22,14.6,14.65,14.5,14.55,2450
20170501|2017-03-22 14:00,22,14.55,14.58,14.35,14.49,3938
20170501|2017-03-22 14:30,22,14.49,14.55,14.45,14.48,5117
20170501|2017-03-22 15:00,22,14.48,14.6,14.45,14.58,7995
20170501|2017-03-22 15:30,23,14.58,14.65,14.53,14.65,961
20170501|2017-03-22 16:00,23,14.6,14.65,14.6,14.64,117
20170501|2017-03-22 16:30,23,14.64,14.65,14.61,14.63,133
20170501|2017-03-22 17:00,23,14.63,14.63,14.52,14.52,482
20170501|2017-03-22 17:30,23,14.52,14.55,14.51,14.52,105
20170501|2017-03-22 18:00,23,14.5,14.52,14.49,14.49,270
20170501|2017-03-22 18:30,23,14.5,14.5,14.49,14.5,199
20170501|2017-03-22 19:00,23,14.5,14.52,14.5,14.52,48
20170501|2017-03-22 19:30,23,14.47,14.47,14.47,14.47,1
20170501|2017-03-22 20:00,23,14.5,14.5,14.45,14.47,58
20170501|2017-03-22 20:30,23,14.45,14.45,14.45,14.45,3
20170501|2017-03-22 21:00,23,14.45,14.46,14.45,14.46,16
20170501|2017-03-22 22:00,23,14.47,14.47,14.47,14.47,1
20170501|2017-03-22 22:30,23,14.45,14.47,14.45,14.45,69
20170501|2017-03-23 00:00,23,14.45,14.5,14.45,14.5,2
20170501|2017-03-23 00:30,23,14.47,14.47,14.43,14.43,63
20170501|2017-03-23 01:00,23,14.44,14.45,14.4,14.4,17
20170501|2017-03-23 01:30,23,14.45,14.45,14.45,14.45,29
20170501|2017-03-23 02:00,23,14.45,14.5,14.43,14.5,261
20170501|2017-03-23 02:30,23,14.49,14.55,14.49,14.53,80
20170501|2017-03-23 03:00,23,14.55,14.55,14.54,14.55,81
20170501|2017-03-23 03:30,23,14.55,14.55,14.53,14.55,90
20170501|2017-03-23 04:00,23,14.55,14.56,14.5,14.5,59
20170501|2017-03-23 04:30,23,14.55,14.55,14.52,14.52,33
20170501|2017-03-23 05:30,23,14.5,14.55,14.45,14.49,96
20170501|2017-03-23 06:00,23,14.5,14.5,14.45,14.45,115
20170501|2017-03-23 06:30,23,14.5,14.5,14.4,14.49,88
20170501|2017-03-23 07:00,23,14.45,14.47,14.4,14.4,232
20170501|2017-03-23 07:30,23,14.42,14.5,14.41,14.5,224
20170501|2017-03-23 08:00,23,14.5,14.59,14.48,14.56,787
20170501|2017-03-23 08:30,23,14.56,14.65,14.45,14.61,6184
20170501|2017-03-23 09:00,23,14.61,14.7,14.5,14.63,4494
20170501|2017-03-23 09:30,23,14.65,14.65,14.4,14.43,4881
20170501|2017-03-23 10:00,23,14.45,14.5,14.3,14.35,7491
20170501|2017-03-23 10:30,23,14.35,14.45,14.3,14.44,3104
20170501|2017-03-23 11:00,23,14.4,14.45,14.35,14.42,3010
20170501|2017-03-23 11:30,23,14.42,14.45,14.35,14.4,1647
20170501|2017-03-23 12:00,23,14.39,14.58,14.37,14.53,6204
20170501|2017-03-23 12:30,23,14.5,14.54,14.35,14.43,2573
20170501|2017-03-23 13:00,23,14.4,14.45,14.35,14.43,1090
20170501|2017-03-23 13:30,23,14.4,14.5,14.4,14.47,2540
20170501|2017-03-23 14:00,23,14.5,14.77,14.47,14.77,6907
20170501|2017-03-23 14:30,23,14.75,14.95,14.7,14.82,14211
20170501|2017-03-23 15:00,23,14.8,14.85,14.77,14.77,6214
20170501|2017-03-23 15:30,24,14.8,14.84,14.75,14.8,771
20170501|2017-03-23 16:00,24,14.8,14.8,14.78,14.8,83
20170501|2017-03-23 16:30,24,14.78,14.78,14.78,14.78,11
20170501|2017-03-23 17:00,24,14.79,14.79,14.75,14.75,140
20170501|2017-03-23 17:30,24,14.74,14.75,14.74,14.75,12
20170501|2017-03-23 18:00,24,14.72,14.74,14.7,14.7,26
20170501|2017-03-23 18:30,24,14.74,14.74,14.74,14.74,10
20170501|2017-03-23 19:00,24,14.74,14.74,14.55,14.6,658
20170501|2017-03-23 19:30,24,14.6,14.63,14.6,14.6,20
20170501|2017-03-23 20:00,24,14.6,14.63,14.6,14.6,34
20170501|2017-03-23 20:30,24,14.6,14.63,14.59,14.63,20
20170501|2017-03-23 21:00,24,14.6,14.6,14.6,14.6,13
20170501|2017-03-23 21:30,24,14.6,14.6,14.6,14.6,22
20170501|2017-03-23 22:00,24,14.63,14.63,14.63,14.63,6
20170501|2017-03-23 22:30,24,14.65,14.67,14.65,14.65,60
20170501|2017-03-23 23:30,24,14.63,14.63,14.63,14.63,4
20170501|2017-03-24 00:00,24,14.6,14.65,14.6,14.65,3
20170501|2017-03-24 00:30,24,14.62,14.63,14.6,14.63,9
20170501|2017-03-24 01:00,24,14.6,14.63,14.6,14.63,14
20170501|2017-03-24 01:30,24,14.65,14.72,14.63,14.72,174
20170501|2017-03-24 02:00,24,14.74,14.78,14.72,14.78,352
20170501|2017-03-24 02:30,24,14.8,14.8,14.78,14.78,15
20170501|2017-03-24 03:00,24,14.8,14.8,14.7,14.71,261
20170501|2017-03-24 03:30,24,14.7,14.73,14.66,14.73,99
20170501|2017-03-24 04:00,24,14.75,14.75,14.67,14.67,316
20170501|2017-03-24 04:30,24,14.65,14.7,14.65,14.65,270
20170501|2017-03-24 05:00,24,14.7,14.8,14.66,14.75,984
20170501|2017-03-24 05:30,24,14.76,14.85,14.75,14.77,954
20170501|2017-03-24 06:00,24,14.77,14.78,14.7,14.73,195
20170501|2017-03-24 06:30,24,14.73,14.75,14.73,14.73,66
20170501|2017-03-24 07:00,24,14.72,14.8,14.7,14.72,269
20170501|2017-03-24 07:30,24,14.72,14.75,14.68,14.75,163
20170501|2017-03-24 08:00,24,14.73,14.75,14.63,14.68,744
20170501|2017-03-24 08:30,24,14.65,14.7,14.58,14.61,5852
20170501|2017-03-24 09:00,24,14.6,14.65,14.5,14.53,4655
20170501|2017-03-24 09:30,24,14.52,14.6,14.4,14.42,4966
20170501|2017-03-24 10:00,24,14.4,14.55,14.4,14.55,2747
20170501|2017-03-24 10:30,24,14.51,14.55,14.4,14.42,1319
20170501|2017-03-24 11:00,24,14.44,14.7,14.35,14.6,9576
20170501|2017-03-24 11:30,24,14.58,14.61,14.45,14.58,4781
20170501|2017-03-24 12:00,24,14.6,14.75,14.56,14.58,4382
20170501|2017-03-24 12:30,24,14.58,14.84,14.58,14.78,4039
20170501|2017-03-24 13:00,24,14.79,14.8,14.61,14.7,4130
20170501|2017-03-24 13:30,24,14.7,14.95,14.66,14.95,3940
20170501|2017-03-24 14:00,24,14.95,15.08,14.87,14.89,6825
20170501|2017-03-24 14:30,24,14.89,14.96,14.45,14.55,15660
20170501|2017-03-24 15:00,24,14.55,14.58,14.35,14.35,6650
20170501|2017-03-26 17:00,27,14.5,14.65,14.5,14.65,275
20170501|2017-03-26 17:30,27,14.64,14.68,14.6,14.65,160
20170501|2017-03-26 18:00,27,14.65,14.67,14.63,14.65,39
20170501|2017-03-26 18:30,27,14.65,14.73,14.65,14.7,190
20170501|2017-03-26 19:00,27,14.7,14.73,14.65,14.65,77
20170501|2017-03-26 19:30,27,14.7,14.75,14.65,14.72,205
20170501|2017-03-26 20:00,27,14.75,14.81,14.7,14.75,385
20170501|2017-03-26 20:30,27,14.75,14.75,14.7,14.72,110
20170501|2017-03-26 21:00,27,14.75,14.75,14.7,14.7,98
20170501|2017-03-26 21:30,27,14.7,14.76,14.7,14.76,139
20170501|2017-03-26 22:00,27,14.75,14.8,14.72,14.75,85
20170501|2017-03-26 22:30,27,14.7,14.74,14.7,14.72,13
20170501|2017-03-26 23:00,27,14.72,14.75,14.72,14.75,27
20170501|2017-03-26 23:30,27,14.7,14.75,14.7,14.73,19
20170501|2017-03-27 00:00,27,14.72,14.75,14.72,14.74,28
20170501|2017-03-27 00:30,27,14.73,14.75,14.7,14.75,33
20170501|2017-03-27 01:00,27,14.76,14.85,14.76,14.85,190
20170501|2017-03-27 01:30,27,14.85,14.99,14.8,14.9,701
20170501|2017-03-27 02:00,27,14.9,14.95,14.8,14.85,1367
20170501|2017-03-27 02:30,27,14.85,15.04,14.85,15,1022
20170501|2017-03-27 03:00,27,15.04,15.04,14.85,14.85,161
20170501|2017-03-27 03:30,27,14.9,14.9,14.85,14.88,107
20170501|2017-03-27 04:00,27,14.88,14.92,14.8,14.81,242
20170501|2017-03-27 04:30,27,14.82,14.86,14.8,14.85,143
20170501|2017-03-27 05:00,27,14.86,14.88,14.85,14.85,31
20170501|2017-03-27 05:30,27,14.85,14.87,14.77,14.8,256
20170501|2017-03-27 06:00,27,14.8,14.83,14.77,14.77,361
20170501|2017-03-27 06:30,27,14.75,14.8,14.75,14.8,199
20170501|2017-03-27 07:00,27,14.8,14.84,14.75,14.79,262
20170501|2017-03-27 07:30,27,14.79,14.85,14.75,14.77,445
20170501|2017-03-27 08:00,27,14.79,14.92,14.75,14.89,1305
20170501|2017-03-27 08:30,27,14.9,14.95,14.65,14.69,12104
20170501|2017-03-27 09:00,27,14.69,14.8,14.6,14.65,7466
20170501|2017-03-27 09:30,27,14.6,14.65,14.55,14.57,5200
20170501|2017-03-27 10:00,27,14.6,14.7,14.55,14.56,3910
20170501|2017-03-27 10:30,27,14.55,14.57,14.45,14.47,3639
20170501|2017-03-27 11:00,27,14.45,14.5,14.35,14.4,2664
20170501|2017-03-27 11:30,27,14.36,14.4,14.25,14.28,2185
20170501|2017-03-27 12:00,27,14.27,14.28,14.15,14.23,2270
20170501|2017-03-27 12:30,27,14.23,14.35,14.2,14.3,2656
20170501|2017-03-27 13:00,27,14.3,14.36,14.2,14.33,2295
20170501|2017-03-27 13:30,27,14.32,14.4,14.2,14.23,1850
20170501|2017-03-27 14:00,27,14.2,14.23,14.07,14.13,4610
20170501|2017-03-27 14:30,27,14.13,14.17,14,14.1,4635
20170501|2017-03-27 15:00,27,14.15,14.18,14.05,14.05,7673
20170501|2017-03-27 15:30,28,14.05,14.08,14,14.05,451
20170501|2017-03-27 16:00,28,14.05,14.05,14.02,14.03,22
20170501|2017-03-27 16:30,28,14.03,14.03,14.03,14.03,20
20170501|2017-03-27 19:00,28,14.03,14.07,14.03,14.05,34
20170501|2017-03-27 19:30,28,14.05,14.05,14.03,14.03,8
20170501|2017-03-27 20:00,28,14.05,14.05,14.04,14.05,56
20170501|2017-03-27 20:30,28,14.05,14.05,14.03,14.03,26
20170501|2017-03-27 21:30,28,14.03,14.05,14.03,14.05,30
20170501|2017-03-27 22:00,28,14.03,14.03,14.03,14.03,4
20170501|2017-03-27 22:30,28,14.05,14.05,14.03,14.05,66
20170501|2017-03-27 23:00,28,14.04,14.05,14.04,14.05,2
20170501|2017-03-28 00:00,28,14.05,14.05,14.05,14.05,2
20170501|2017-03-28 00:30,28,14.03,14.05,14.03,14.03,40
20170501|2017-03-28 01:00,28,14.03,14.06,14.03,14.06,84
20170501|2017-03-28 01:30,28,14.07,14.08,14.02,14.02,60
20170501|2017-03-28 02:00,28,14.05,14.05,14.03,14.03,39
20170501|2017-03-28 02:30,28,14.03,14.03,13.98,14,279
20170501|2017-03-28 03:00,28,14,14.03,13.95,14,184
20170501|2017-03-28 03:30,28,13.95,13.99,13.95,13.98,14
20170501|2017-03-28 04:00,28,14,14,13.98,13.98,35
20170501|2017-03-28 04:30,28,13.98,13.98,13.96,13.97,36
20170501|2017-03-28 05:00,28,13.95,14,13.95,13.98,81
20170501|2017-03-28 05:30,28,13.97,13.99,13.96,13.97,19
20170501|2017-03-28 06:00,28,13.98,14,13.95,14,239
20170501|2017-03-28 06:30,28,14,14.03,13.95,14.03,243
20170501|2017-03-28 07:00,28,14,14.05,14,14.04,255
20170501|2017-03-28 07:30,28,14.05,14.05,14,14,105
20170501|2017-03-28 08:00,28,14.02,14.05,14,14.05,155
20170501|2017-03-28 08:30,28,14,14.07,13.85,14,6824
20170501|2017-03-28 09:00,28,14,14.05,13.87,13.92,9772
20170501|2017-03-28 09:30,28,13.95,13.95,13.85,13.88,4180
20170501|2017-03-28 10:00,28,13.88,13.9,13.75,13.8,3049
20170501|2017-03-28 10:30,28,13.8,13.82,13.65,13.69,4692
20170501|2017-03-28 11:00,28,13.69,13.75,13.65,13.7,1370
20170501|2017-03-28 11:30,28,13.72,13.78,13.65,13.69,1360
20170501|2017-03-28 12:00,28,13.67,13.73,13.65,13.7,1880
20170501|2017-03-28 12:30,28,13.7,13.73,13.6,13.64,2066
20170501|2017-03-28 13:00,28,13.63,13.72,13.6,13.68,2785
20170501|2017-03-28 13:30,28,13.67,13.73,13.6,13.68,4034
20170501|2017-03-28 14:00,28,13.68,13.75,13.61,13.64,3920
20170501|2017-03-28 14:30,28,13.65,13.7,13.6,13.6,7538
20170501|2017-03-28 15:00,28,13.65,13.7,13.5,13.56,8903
20170501|2017-03-28 15:30,29,13.55,13.57,13.5,13.55,1206
20170501|2017-03-28 16:00,29,13.55,13.55,13.5,13.55,142
20170501|2017-03-28 16:30,29,13.53,13.55,13.53,13.55,55
20170501|2017-03-28 17:00,29,13.55,13.55,13.55,13.55,2
20170501|2017-03-28 17:30,29,13.5,13.55,13.5,13.54,14
20170501|2017-03-28 18:00,29,13.54,13.54,13.54,13.54,17
20170501|2017-03-28 18:30,29,13.54,13.54,13.53,13.53,41
20170501|2017-03-28 19:00,29,13.5,13.55,13.5,13.53,282
20170501|2017-03-28 19:30,29,13.5,13.58,13.5,13.53,109
20170501|2017-03-28 20:00,29,13.53,13.55,13.53,13.53,21
20170501|2017-03-28 20:30,29,13.55,13.56,13.53,13.55,70
20170501|2017-03-28 21:00,29,13.53,13.55,13.53,13.55,14
20170501|2017-03-28 21:30,29,13.58,13.58,13.55,13.55,4
20170501|2017-03-28 22:00,29,13.53,13.55,13.5,13.53,46
20170501|2017-03-28 22:30,29,13.53,13.55,13.53,13.55,22
20170501|2017-03-28 23:00,29,13.53,13.55,13.53,13.55,5
20170501|2017-03-28 23:30,29,13.55,13.55,13.53,13.53,10
20170501|2017-03-29 00:00,29,13.55,13.55,13.55,13.55,1
20170501|2017-03-29 00:30,29,13.55,13.57,13.55,13.55,130
20170501|2017-03-29 01:00,29,13.55,13.55,13.52,13.52,322
20170501|2017-03-29 02:00,29,13.52,13.55,13.5,13.5,128
20170501|2017-03-29 02:30,29,13.55,13.55,13.5,13.5,3
20170501|2017-03-29 03:00,29,13.52,13.53,13.5,13.5,30
20170501|2017-03-29 03:30,29,13.5,13.56,13.5,13.56,87
20170501|2017-03-29 04:00,29,13.55,13.6,13.55,13.55,27
20170501|2017-03-29 04:30,29,13.56,13.6,13.56,13.57,112
20170501|2017-03-29 05:00,29,13.55,13.62,13.55,13.62,207
20170501|2017-03-29 05:30,29,13.6,13.62,13.57,13.6,195
20170501|2017-03-29 06:00,29,13.55,13.62,13.55,13.59,55
20170501|2017-03-29 06:30,29,13.63,13.63,13.56,13.57,37
20170501|2017-03-29 07:00,29,13.55,13.59,13.54,13.55,339
20170501|2017-03-29 07:30,29,13.55,13.55,13.45,13.5,883
20170501|2017-03-29 08:00,29,13.48,13.54,13.45,13.49,609
20170501|2017-03-29 08:30,29,13.45,13.6,13.45,13.5,5428
20170501|2017-03-29 09:00,29,13.5,13.6,13.48,13.55,5642
20170501|2017-03-29 09:30,29,13.55,13.57,13.45,13.47,2235
20170501|2017-03-29 10:00,29,13.45,13.53,13.4,13.48,3822
20170501|2017-03-29 10:30,29,13.48,13.59,13.47,13.51,3361
20170501|2017-03-29 11:00,29,13.5,13.55,13.45,13.45,1098
20170501|2017-03-29 11:30,29,13.45,13.53,13.45,13.47,2199
20170501|2017-03-29 12:00,29,13.45,13.5,13.4,13.45,2083
20170501|2017-03-29 12:30,29,13.47,13.5,13.43,13.46,1767
20170501|2017-03-29 13:00,29,13.45,13.47,13.4,13.4,1626
20170501|2017-03-29 13:30,29,13.42,13.5,13.4,13.4,1872
20170501|2017-03-29 14:00,29,13.41,13.45,13.35,13.38,2958
20170501|2017-03-29 14:30,29,13.38,13.5,13.35,13.44,4776
20170501|2017-03-29 15:00,29,13.45,13.55,13.4,13.5,5819
20170501|2017-03-29 15:30,30,13.5,13.5,13.45,13.5,393
20170501|2017-03-29 16:00,30,13.45,13.46,13.43,13.46,373
20170501|2017-03-29 16:30,30,13.45,13.45,13.43,13.43,86
20170501|2017-03-29 17:00,30,13.5,13.5,13.43,13.46,143
20170501|2017-03-29 17:30,30,13.46,13.47,13.44,13.47,48
20170501|2017-03-29 18:00,30,13.47,13.47,13.43,13.45,3
20170501|2017-03-29 18:30,30,13.45,13.45,13.43,13.43,12
20170501|2017-03-29 19:00,30,13.43,13.45,13.38,13.43,274
20170501|2017-03-29 19:30,30,13.45,13.45,13.45,13.45,2
20170501|2017-03-29 20:00,30,13.41,13.41,13.4,13.4,32
20170501|2017-03-29 20:30,30,13.4,13.43,13.4,13.42,28
20170501|2017-03-29 21:00,30,13.45,13.45,13.45,13.45,10
20170501|2017-03-29 22:00,30,13.43,13.43,13.43,13.43,1
20170501|2017-03-30 01:00,30,13.43,13.43,13.43,13.43,11
20170501|2017-03-30 02:00,30,13.45,13.45,13.43,13.45,11
20170501|2017-03-30 02:30,30,13.43,13.45,13.43,13.45,2
20170501|2017-03-30 03:00,30,13.43,13.45,13.41,13.45,39
20170501|2017-03-30 03:30,30,13.45,13.5,13.43,13.5,483
20170501|2017-03-30 04:00,30,13.5,13.5,13.5,13.5,1
20170501|2017-03-30 04:30,30,13.48,13.5,13.43,13.43,266
20170501|2017-03-30 05:00,30,13.45,13.48,13.43,13.48,120
20170501|2017-03-30 05:30,30,13.48,13.48,13.46,13.48,15
20170501|2017-03-30 06:00,30,13.5,13.5,13.5,13.5,24
20170501|2017-03-30 06:30,30,13.47,13.5,13.45,13.47,54
20170501|2017-03-30 07:00,30,13.47,13.48,13.45,13.48,34
20170501|2017-03-30 07:30,30,13.46,13.48,13.4,13.47,242
20170501|2017-03-30 08:00,30,13.47,13.5,13.45,13.47,366
20170501|2017-03-30 08:30,30,13.45,13.65,13.43,13.52,7996
20170501|2017-03-30 09:00,30,13.55,13.55,13.38,13.43,3222
20170501|2017-03-30 09:30,30,13.4,13.5,13.35,13.41,4025
20170501|2017-03-30 10:00,30,13.43,13.48,13.4,13.42,3271
20170501|2017-03-30 10:30,30,13.45,13.55,13.41,13.5,3799
20170501|2017-03-30 11:00,30,13.5,13.55,13.45,13.47,1112
20170501|2017-03-30 11:30,30,13.48,13.52,13.42,13.48,2226
20170501|2017-03-30 12:00,30,13.46,13.5,13.42,13.48,3634
20170501|2017-03-30 12:30,30,13.5,13.5,13.4,13.47,2065
20170501|2017-03-30 13:00,30,13.45,13.5,13.42,13.48,1746
20170501|2017-03-30 13:30,30,13.45,13.5,13.43,13.48,2401
20170501|2017-03-30 14:00,30,13.46,13.48,13.4,13.41,1911
20170501|2017-03-30 14:30,30,13.41,13.5,13.38,13.47,7108
20170501|2017-03-30 15:00,30,13.45,13.47,13.35,13.35,10478
20170501|2017-03-30 15:30,31,13.35,13.45,13.35,13.35,781
20170501|2017-03-30 16:00,31,13.39,13.4,13.36,13.38,63
20170501|2017-03-30 16:30,31,13.38,13.4,13.38,13.38,31
20170501|2017-03-30 17:00,31,13.4,13.4,13.37,13.4,48
20170501|2017-03-30 17:30,31,13.4,13.4,13.37,13.39,73
20170501|2017-03-30 18:00,31,13.4,13.43,13.37,13.41,125
20170501|2017-03-30 18:30,31,13.42,13.42,13.42,13.42,1
20170501|2017-03-30 19:00,31,13.43,13.47,13.4,13.45,201
20170501|2017-03-30 19:30,31,13.45,13.47,13.45,13.45,19
20170501|2017-03-30 20:00,31,13.43,13.44,13.41,13.41,177
20170501|2017-03-30 20:30,31,13.43,13.45,13.4,13.4,128
20170501|2017-03-30 21:00,31,13.45,13.45,13.43,13.43,58
20170501|2017-03-30 21:30,31,13.45,13.45,13.45,13.45,11
20170501|2017-03-30 22:00,31,13.45,13.45,13.45,13.45,1
20170501|2017-03-30 22:30,31,13.43,13.45,13.43,13.43,5
20170501|2017-03-30 23:30,31,13.44,13.44,13.44,13.44,1
20170501|2017-03-31 00:00,31,13.46,13.5,13.46,13.5,33
20170501|2017-03-31 00:30,31,13.46,13.55,13.46,13.47,63
20170501|2017-03-31 01:00,31,13.47,13.52,13.47,13.52,46
20170501|2017-03-31 01:30,31,13.5,13.55,13.5,13.55,65
20170501|2017-03-31 02:00,31,13.52,13.52,13.52,13.52,10
20170501|2017-03-31 02:30,31,13.5,13.51,13.5,13.51,9
20170501|2017-03-31 03:00,31,13.52,13.55,13.5,13.52,191
20170501|2017-03-31 03:30,31,13.55,13.55,13.52,13.52,10
20170501|2017-03-31 04:00,31,13.52,13.53,13.5,13.5,51
20170501|2017-03-31 04:30,31,13.51,13.53,13.5,13.53,25
20170501|2017-03-31 05:00,31,13.5,13.55,13.5,13.51,28
20170501|2017-03-31 05:30,31,13.53,13.53,13.51,13.51,2
20170501|2017-03-31 06:00,31,13.51,13.55,13.51,13.51,59
20170501|2017-03-31 06:30,31,13.5,13.55,13.5,13.5,128
20170501|2017-03-31 07:00,31,13.5,13.55,13.47,13.48,229
20170501|2017-03-31 07:30,31,13.47,13.5,13.45,13.5,248
20170501|2017-03-31 08:00,31,13.47,13.55,13.45,13.51,720
20170501|2017-03-31 08:30,31,13.51,13.55,13.4,13.48,2914
20170501|2017-03-31 09:00,31,13.47,13.52,13.37,13.5,5092
20170501|2017-03-31 09:30,31,13.49,13.54,13.4,13.48,5502
20170501|2017-03-31 10:00,31,13.5,13.55,13.45,13.47,2034
20170501|2017-03-31 10:30,31,13.46,13.55,13.45,13.53,2096
20170501|2017-03-31 11:00,31,13.52,13.55,13.5,13.51,886
20170501|2017-03-31 11:30,31,13.52,13.65,13.52,13.58,5939
20170501|2017-03-31 12:00,31,13.59,13.63,13.45,13.48,2629
20170501|2017-03-31 12:30,31,13.5,13.6,13.45,13.59,2092
20170501|2017-03-31 13:00,31,13.6,13.65,13.55,13.62,4202
20170501|2017-03-31 13:30,31,13.63,13.65,13.55,13.65,2197
20170501|2017-03-31 14:00,31,13.63,13.65,13.55,13.58,2152
20170501|2017-03-31 14:30,31,13.58,13.62,13.5,13.58,7154
20170501|2017-03-31 15:00,31,13.6,13.65,13.53,13.58,5967
20170501|2017-04-02 20:30,3,13.54,13.54,13.5,13.52,16
20170501|2017-04-02 21:00,3,13.53,13.53,13.53,13.53,1
20170501|2017-04-02 22:00,3,13.52,13.52,13.52,13.52,5
20170501|2017-04-02 22:30,3,13.53,13.54,13.53,13.54,15
20170501|2017-04-02 23:00,3,13.53,13.55,13.53,13.53,30
20170501|2017-04-02 23:30,3,13.55,13.55,13.52,13.53,15
20170501|2017-04-03 00:00,3,13.53,13.53,13.53,13.53,1
20170501|2017-04-03 00:30,3,13.53,13.53,13.5,13.53,17
20170501|2017-04-03 01:00,3,13.53,13.53,13.44,13.47,216
20170501|2017-04-03 01:30,3,13.47,13.55,13.45,13.55,180
20170501|2017-04-03 02:00,3,13.55,13.55,13.5,13.54,65
20170501|2017-04-03 02:30,3,13.54,13.55,13.52,13.55,269
20170501|2017-04-03 03:00,3,13.55,13.6,13.53,13.58,437
20170501|2017-04-03 03:30,3,13.58,13.6,13.53,13.6,159
20170501|2017-04-03 04:00,3,13.55,13.57,13.55,13.57,28
20170501|2017-04-03 04:30,3,13.57,13.57,13.51,13.51,168
20170501|2017-04-03 05:00,3,13.52,13.6,13.52,13.56,64
20170501|2017-04-03 05:30,3,13.6,13.6,13.55,13.57,257
20170501|2017-04-03 06:00,3,13.58,13.6,13.55,13.58,301
20170501|2017-04-03 06:30,3,13.58,13.6,13.57,13.58,245
20170501|2017-04-03 07:00,3,13.58,13.65,13.58,13.6,715
20170501|2017-04-03 07:30,3,13.62,13.62,13.58,13.59,540
20170501|2017-04-03 08:00,3,13.6,13.65,13.55,13.6,574
20170501|2017-04-03 08:30,3,13.6,13.65,13.5,13.58,5851
20170501|2017-04-03 09:00,3,13.56,13.7,13.53,13.58,8362
20170501|2017-04-03 09:30,3,13.58,13.8,13.55,13.72,6283
20170501|2017-04-03 10:00,3,13.7,13.9,13.65,13.65,10226
20170501|2017-04-03 10:30,3,13.65,13.9,13.65,13.83,5517
20170501|2017-04-03 11:00,3,13.82,13.9,13.75,13.75,6344
20170501|2017-04-03 11:30,3,13.8,13.85,13.73,13.78,3233
20170501|2017-04-03 12:00,3,13.8,13.83,13.7,13.79,4170
20170501|2017-04-03 12:30,3,13.79,13.85,13.75,13.78,2802
20170501|2017-04-03 13:00,3,13.78,13.9,13.77,13.78,2233
20170501|2017-04-03 13:30,3,13.8,13.82,13.65,13.71,1703
20170501|2017-04-03 14:00,3,13.7,13.75,13.6,13.71,5738
20170501|2017-04-03 14:30,3,13.72,13.75,13.6,13.62,5701
20170501|2017-04-03 15:00,3,13.65,13.65,13.55,13.58,8565
20170501|2017-04-03 15:30,4,13.55,13.6,13.52,13.55,757
20170501|2017-04-03 16:00,4,13.55,13.56,13.51,13.52,163
20170501|2017-04-03 16:30,4,13.53,13.55,13.53,13.55,31
20170501|2017-04-03 17:00,4,13.55,13.58,13.53,13.55,74
20170501|2017-04-03 17:30,4,13.56,13.6,13.51,13.55,222
20170501|2017-04-03 18:00,4,13.57,13.6,13.55,13.57,68
20170501|2017-04-03 18:30,4,13.55,13.59,13.54,13.59,99
20170501|2017-04-03 19:00,4,13.58,13.6,13.55,13.58,216
20170501|2017-04-03 19:30,4,13.6,13.6,13.55,13.55,31
20170501|2017-04-03 20:00,4,13.55,13.6,13.55,13.6,66
20170501|2017-04-03 20:30,4,13.6,13.6,13.59,13.6,41
20170501|2017-04-03 21:00,4,13.59,13.59,13.59,13.59,1
20170501|2017-04-03 22:00,4,13.6,13.64,13.6,13.64,7
20170501|2017-04-03 22:30,4,13.64,13.64,13.62,13.62,7
20170501|2017-04-03 23:00,4,13.6,13.67,13.6,13.65,94
20170501|2017-04-03 23:30,4,13.69,13.7,13.65,13.65,44
20170501|2017-04-04 00:00,4,13.66,13.7,13.65,13.7,8
20170501|2017-04-04 00:30,4,13.68,13.7,13.68,13.7,52
20170501|2017-04-04 01:00,4,13.71,13.74,13.7,13.73,35
20170501|2017-04-04 01:30,4,13.75,13.75,13.73,13.74,194
20170501|2017-04-04 02:00,4,13.74,13.75,13.7,13.73,22
20170501|2017-04-04 02:30,4,13.75,13.75,13.7,13.73,25
20170501|2017-04-04 03:00,4,13.75,13.8,13.7,13.74,183
20170501|2017-04-04 03:30,4,13.74,13.74,13.65,13.69,164
20170501|2017-04-04 04:00,4,13.7,13.72,13.7,13.7,73
20170501|2017-04-04 04:30,4,13.7,13.75,13.69,13.75,46
20170501|2017-04-04 05:00,4,13.75,13.75,13.65,13.7,143
20170501|2017-04-04 05:30,4,13.7,13.7,13.65,13.68,17
20170501|2017-04-04 06:00,4,13.7,13.7,13.65,13.7,71
20170501|2017-04-04 06:30,4,13.7,13.75,13.68,13.75,264
20170501|2017-04-04 07:00,4,13.75,13.75,13.69,13.75,626
20170501|2017-04-04 07:30,4,13.7,13.75,13.65,13.65,545
20170501|2017-04-04 08:00,4,13.68,13.7,13.6,13.68,1013
20170501|2017-04-04 08:30,4,13.68,13.75,13.55,13.59,7966
20170501|2017-04-04 09:00,4,13.59,13.75,13.57,13.65,4968
20170501|2017-04-04 09:30,4,13.65,13.68,13.55,13.57,4496
20170501|2017-04-04 10:00,4,13.58,13.6,13.41,13.48,5241
20170501|2017-04-04 10:30,4,13.45,13.5,13.35,13.43,5142
20170501|2017-04-04 11:00,4,13.41,13.48,13.35,13.42,2645
20170501|2017-04-04 11:30,4,13.42,13.47,13.38,13.42,1588
20170501|2017-04-04 12:00,4,13.4,13.45,13.36,13.42,1743
20170501|2017-04-04 12:30,4,13.42,13.45,13.35,13.42,1000
20170501|2017-04-04 13:00,4,13.42,13.45,13.25,13.3,3049
20170501|2017-04-04 13:30,4,13.29,13.4,13.25,13.36,3670
20170501|2017-04-04 14:00,4,13.37,13.39,13.3,13.34,2110
20170501|2017-04-04 14:30,4,13.32,13.35,13.25,13.32,5380
20170501|2017-04-04 15:00,4,13.35,13.4,13.25,13.37,9182
20170501|2017-04-04 15:30,5,13.35,13.4,13.34,13.4,1126
20170501|2017-04-04 16:00,5,13.38,13.38,13.35,13.36,99
20170501|2017-04-04 16:30,5,13.37,13.37,13.3,13.35,13
20170501|2017-04-04 17:00,5,13.35,13.38,13.32,13.35,81
20170501|2017-04-04 17:30,5,13.35,13.35,13.35,13.35,4
20170501|2017-04-04 18:00,5,13.34,13.34,13.34,13.34,3
20170501|2017-04-04 18:30,5,13.34,13.34,13.33,13.34,43
20170501|2017-04-04 19:00,5,13.35,13.4,13.33,13.37,172
20170501|2017-04-04 19:30,5,13.37,13.4,13.36,13.37,12
20170501|2017-04-04 20:00,5,13.37,13.37,13.34,13.35,160
20170501|2017-04-04 20:30,5,13.36,13.4,13.36,13.38,90
20170501|2017-04-04 21:00,5,13.38,13.43,13.38,13.42,48
20170501|2017-04-04 21:30,5,13.45,13.45,13.4,13.4,6
20170501|2017-04-04 22:00,5,13.41,13.43,13.4,13.42,55
20170501|2017-04-04 22:30,5,13.43,13.47,13.42,13.45,157
20170501|2017-04-04 23:00,5,13.44,13.45,13.44,13.45,12
20170501|2017-04-04 23:30,5,13.42,13.42,13.42,13.42,15
20170501|2017-04-05 00:00,5,13.42,13.44,13.39,13.41,99
20170501|2017-04-05 00:30,5,13.41,13.44,13.39,13.39,62
20170501|2017-04-05 01:00,5,13.37,13.42,13.37,13.38,72
20170501|2017-04-05 01:30,5,13.39,13.45,13.38,13.42,201
20170501|2017-04-05 02:00,5,13.42,13.44,13.4,13.44,170
20170501|2017-04-05 02:30,5,13.45,13.45,13.42,13.42,23
20170501|2017-04-05 03:00,5,13.41,13.45,13.39,13.4,109
20170501|2017-04-05 03:30,5,13.4,13.43,13.4,13.4,216
20170501|2017-04-05 04:00,5,13.45,13.45,13.38,13.38,207
20170501|2017-04-05 04:30,5,13.38,13.4,13.35,13.4,155
20170501|2017-04-05 05:00,5,13.41,13.42,13.38,13.4,160
20170501|2017-04-05 05:30,5,13.4,13.42,13.37,13.4,35
20170501|2017-04-05 06:00,5,13.38,13.43,13.37,13.42,101
20170501|2017-04-05 06:30,5,13.42,13.42,13.33,13.35,216
20170501|2017-04-05 07:00,5,13.35,13.35,13.27,13.3,806
20170501|2017-04-05 07:30,5,13.33,13.33,13.22,13.25,1460
20170501|2017-04-05 08:00,5,13.23,13.25,13.2,13.23,572
20170501|2017-04-05 08:30,5,13.2,13.26,13.1,13.15,5582
20170501|2017-04-05 09:00,5,13.2,13.23,13.1,13.17,4387
20170501|2017-04-05 09:30,5,13.16,13.22,13.1,13.17,6203
20170501|2017-04-05 10:00,5,13.17,13.2,13.1,13.14,3564
20170501|2017-04-05 10:30,5,13.14,13.22,13.1,13.17,6958
20170501|2017-04-05 11:00,5,13.15,13.2,13.1,13.17,1465
20170501|2017-04-05 11:30,5,13.17,13.2,13.1,13.15,1769
20170501|2017-04-05 12:00,5,13.15,13.15,13.1,13.1,1056
20170501|2017-04-05 12:30,5,13.12,13.15,13.1,13.13,1154
20170501|2017-04-05 13:00,5,13.1,13.25,13.1,13.18,6391
20170501|2017-04-05 13:30,5,13.2,13.3,13.17,13.24,3862
20170501|2017-04-05 14:00,5,13.23,13.5,13.2,13.43,8838
20170501|2017-04-05 14:30,5,13.44,13.8,13.42,13.75,16921
20170501|2017-04-05 15:00,5,13.75,13.95,13.74,13.85,9169
20170501|2017-04-05 15:30,6,13.85,13.88,13.8,13.8,343
20170501|2017-04-05 16:00,6,13.83,13.85,13.8,13.81,54
20170501|2017-04-05 16:30,6,13.8,13.84,13.8,13.84,54
20170501|2017-04-05 17:00,6,13.8,13.85,13.78,13.82,247
20170501|2017-04-05 17:30,6,13.83,13.85,13.75,13.8,144
20170501|2017-04-05 18:00,6,13.8,13.81,13.75,13.75,28
20170501|2017-04-05 18:30,6,13.75,13.88,13.75,13.85,230
20170501|2017-04-05 19:00,6,13.88,13.93,13.85,13.9,78
20170501|2017-04-05 19:30,6,13.93,13.95,13.88,13.88,50
20170501|2017-04-05 20:00,6,13.85,13.91,13.85,13.91,32
20170501|2017-04-05 20:30,6,13.9,13.93,13.87,13.89,45
20170501|2017-04-05 21:00,6,13.9,13.95,13.87,13.9,88
20170501|2017-04-05 21:30,6,13.9,13.95,13.9,13.9,28
20170501|2017-04-05 22:00,6,13.9,13.9,13.89,13.9,22
20170501|2017-04-05 22:30,6,13.9,13.95,13.83,13.87,124
20170501|2017-04-05 23:00,6,13.85,13.9,13.85,13.9,38
20170501|2017-04-05 23:30,6,13.9,13.91,13.89,13.89,23
20170501|2017-04-06 00:00,6,13.9,13.94,13.9,13.93,8
20170501|2017-04-06 00:30,6,13.9,13.93,13.85,13.89,47
20170501|2017-04-06 01:00,6,13.85,13.9,13.8,13.8,32
20170501|2017-04-06 01:30,6,13.8,13.9,13.8,13.87,24
20170501|2017-04-06 02:00,6,13.85,13.93,13.85,13.9,311
20170501|2017-04-06 02:30,6,13.93,13.93,13.85,13.85,26
20170501|2017-04-06 03:00,6,13.85,13.88,13.78,13.8,247
20170501|2017-04-06 03:30,6,13.8,13.83,13.8,13.8,75
20170501|2017-04-06 04:00,6,13.8,13.8,13.78,13.8,24
20170501|2017-04-06 04:30,6,13.75,13.8,13.75,13.8,64
20170501|2017-04-06 05:00,6,13.77,13.77,13.7,13.74,147
20170501|2017-04-06 05:30,6,13.72,13.75,13.65,13.7,212
20170501|2017-04-06 06:00,6,13.7,13.75,13.65,13.7,71
20170501|2017-04-06 06:30,6,13.68,13.7,13.65,13.69,125
20170501|2017-04-06 07:00,6,13.69,13.7,13.66,13.67,293
20170501|2017-04-06 07:30,6,13.67,13.67,13.57,13.57,304
20170501|2017-04-06 08:00,6,13.55,13.7,13.5,13.65,1731
20170501|2017-04-06 08:30,6,13.65,13.75,13.48,13.52,11509
20170501|2017-04-06 09:00,6,13.52,13.6,13.45,13.55,6027
20170501|2017-04-06 09:30,6,13.5,13.58,13.45,13.51,4124
20170501|2017-04-06 10:00,6,13.49,13.5,13.4,13.4,2334
20170501|2017-04-06 10:30,6,13.43,13.45,13.4,13.42,1036
20170501|2017-04-06 11:00,6,13.42,13.45,13.35,13.39,2020
20170501|2017-04-06 11:30,6,13.38,13.45,13.35,13.39,2677
20170501|2017-04-06 12:00,6,13.38,13.4,13.25,13.28,2560
20170501|2017-04-06 12:30,6,13.28,13.35,13.24,13.33,4146
20170501|2017-04-06 13:00,6,13.33,13.35,13.25,13.34,1891
20170501|2017-04-06 13:30,6,13.35,13.58,13.3,13.57,10166
20170501|2017-04-06 14:00,6,13.58,13.63,13.45,13.5,6398
20170501|2017-04-06 14:30,6,13.5,13.6,13.45,13.55,7745
20170501|2017-04-06 15:00,6,13.53,13.55,13.45,13.55,8114
20170501|2017-04-06 15:30,7,13.5,13.54,13.45,13.45,355
20170501|2017-04-06 16:00,7,13.49,13.49,13.45,13.47,100
20170501|2017-04-06 16:30,7,13.45,13.47,13.45,13.47,32
20170501|2017-04-06 17:00,7,13.47,13.48,13.47,13.47,19
20170501|2017-04-06 17:30,7,13.48,13.48,13.45,13.48,77
20170501|2017-04-06 18:00,7,13.47,13.5,13.44,13.48,195
20170501|2017-04-06 18:30,7,13.45,13.48,13.43,13.45,88
20170501|2017-04-06 19:00,7,13.47,13.5,13.45,13.47,32
20170501|2017-04-06 19:30,7,13.45,13.48,13.43,13.48,63
20170501|2017-04-06 20:00,7,13.45,13.85,13.45,13.78,1174
20170501|2017-04-06 20:30,7,13.75,13.85,13.7,13.82,1386
20170501|2017-04-06 21:00,7,13.82,13.99,13.77,13.85,1022
20170501|2017-04-06 21:30,7,13.85,13.9,13.84,13.84,124
20170501|2017-04-06 22:00,7,13.8,13.82,13.7,13.7,287
20170501|2017-04-06 22:30,7,13.75,13.78,13.67,13.69,132
20170501|2017-04-06 23:00,7,13.69,13.7,13.65,13.7,128
20170501|2017-04-06 23:30,7,13.69,13.7,13.65,13.68,86
20170501|2017-04-07 00:00,7,13.65,13.75,13.63,13.68,54
20170501|2017-04-07 00:30,7,13.67,13.75,13.62,13.73,94
20170501|2017-04-07 01:00,7,13.7,13.7,13.62,13.65,227
20170501|2017-04-07 01:30,7,13.65,13.7,13.65,13.65,28
20170501|2017-04-07 02:00,7,13.65,13.7,13.65,13.69,62
20170501|2017-04-07 02:30,7,13.69,13.7,13.64,13.65,436
20170501|2017-04-07 03:00,7,13.66,13.7,13.65,13.7,103
20170501|2017-04-07 03:30,7,13.67,13.75,13.65,13.73,640
20170501|2017-04-07 04:00,7,13.75,13.78,13.7,13.75,186
20170501|2017-04-07 04:30,7,13.75,13.8,13.7,13.72,253
20170501|2017-04-07 05:00,7,13.72,13.75,13.7,13.74,121
20170501|2017-04-07 05:30,7,13.71,13.75,13.65,13.66,94
20170501|2017-04-07 06:00,7,13.65,13.7,13.57,13.6,481
20170501|2017-04-07 06:30,7,13.6,13.65,13.5,13.6,1348
20170501|2017-04-07 07:00,7,13.6,13.65,13.55,13.57,770
20170501|2017-04-07 07:30,7,13.6,13.75,13.56,13.65,3064
20170501|2017-04-07 08:00,7,13.65,13.75,13.53,13.66,3248
20170501|2017-04-07 08:30,7,13.68,13.8,13.5,13.75,13846
20170501|2017-04-07 09:00,7,13.8,13.8,13.6,13.63,9836
20170501|2017-04-07 09:30,7,13.6,13.8,13.57,13.73,9739
20170501|2017-04-07 10:00,7,13.73,13.87,13.7,13.75,7243
20170501|2017-04-07 10:30,7,13.75,13.85,13.75,13.78,2118
20170501|2017-04-07 11:00,7,13.8,13.85,13.72,13.78,3605
20170501|2017-04-07 11:30,7,13.8,13.85,13.72,13.75,2472
20170501|2017-04-07 12:00,7,13.75,13.85,13.72,13.73,4649
20170501|2017-04-07 12:30,7,13.75,13.75,13.55,13.64,6747
20170501|2017-04-07 13:00,7,13.62,13.69,13.53,13.68,4259
20170501|2017-04-07 13:30,7,13.68,13.8,13.63,13.77,4456
20170501|2017-04-07 14:00,7,13.79,13.85,13.7,13.79,3309
20170501|2017-04-07 14:30,7,13.8,13.9,13.77,13.87,5923
20170501|2017-04-07 15:00,7,13.86,13.95,13.8,13.86,7069
20170501|2017-04-09 17:00,10,13.83,13.94,13.82,13.9,51
20170501|2017-04-09 17:30,10,13.9,13.92,13.9,13.9,57
20170501|2017-04-09 18:00,10,13.85,13.91,13.85,13.85,75
20170501|2017-04-09 18:30,10,13.85,13.85,13.85,13.85,20
20170501|2017-04-09 19:00,10,13.84,13.84,13.71,13.73,337
20170501|2017-04-09 19:30,10,13.75,13.8,13.7,13.75,186
20170501|2017-04-09 20:00,10,13.75,13.8,13.7,13.75,95
20170501|2017-04-09 20:30,10,13.78,13.79,13.75,13.76,46
20170501|2017-04-09 21:00,10,13.78,13.78,13.76,13.77,6
20170501|2017-04-09 21:30,10,13.8,13.8,13.76,13.77,14
20170501|2017-04-09 22:00,10,13.77,13.77,13.75,13.75,4
20170501|2017-04-09 22:30,10,13.79,13.79,13.75,13.75,14
20170501|2017-04-09 23:00,10,13.77,13.8,13.75,13.75,38
20170501|2017-04-09 23:30,10,13.77,13.8,13.77,13.79,12
20170501|2017-04-10 00:00,10,13.8,13.8,13.76,13.79,18
20170501|2017-04-10 00:30,10,13.78,13.8,13.75,13.75,51
20170501|2017-04-10 01:00,10,13.75,13.8,13.75,13.75,56
20170501|2017-04-10 01:30,10,13.78,13.83,13.76,13.8,235
20170501|2017-04-10 02:00,10,13.85,13.85,13.8,13.8,33
20170501|2017-04-10 02:30,10,13.83,13.9,13.83,13.87,488
20170501|2017-04-10 03:00,10,13.86,13.9,13.85,13.88,219
20170501|2017-04-10 03:30,10,13.9,13.95,13.87,13.93,371
20170501|2017-04-10 04:00,10,13.93,13.95,13.9,13.94,110
20170501|2017-04-10 04:30,10,13.94,13.95,13.91,13.95,362
20170501|2017-04-10 05:00,10,13.95,14,13.94,13.97,310
20170501|2017-04-10 05:30,10,13.97,14,13.95,13.99,109
20170501|2017-04-10 06:00,10,13.97,14,13.92,13.92,344
20170501|2017-04-10 06:30,10,13.9,13.95,13.9,13.92,442
20170501|2017-04-10 07:00,10,13.92,13.95,13.88,13.88,770
20170501|2017-04-10 07:30,10,13.88,14,13.88,13.98,1525
20170501|2017-04-10 08:00,10,13.98,14.05,13.94,13.98,2081
20170501|2017-04-10 08:30,10,13.95,14.05,13.83,13.85,13569
20170501|2017-04-10 09:00,10,13.85,13.92,13.8,13.87,9111
20170501|2017-04-10 09:30,10,13.89,14,13.8,13.96,8481
20170501|2017-04-10 10:00,10,14,14,13.9,13.98,5382
20170501|2017-04-10 10:30,10,13.96,14.15,13.96,14.04,7746
20170501|2017-04-10 11:00,10,14.05,14.2,14,14.08,8421
20170501|2017-04-10 11:30,10,14.1,14.14,13.95,14.05,3818
20170501|2017-04-10 12:00,10,14.01,14.05,13.95,14.02,2241
20170501|2017-04-10 12:30,10,14.02,14.05,13.95,14.03,2138
20170501|2017-04-10 13:00,10,14.05,14.1,13.98,14.1,2972
20170501|2017-04-10 13:30,10,14.1,14.15,14.02,14.1,3826
20170501|2017-04-10 14:00,10,14.08,14.2,14,14.16,5393
20170501|2017-04-10 14:30,10,14.17,14.3,14.1,14.27,10780
20170501|2017-04-10 15:00,10,14.26,14.33,14.22,14.33,10851
20170501|2017-04-10 15:30,11,14.3,14.35,14.29,14.35,625
20170501|2017-04-10 16:00,11,14.31,14.32,14.29,14.31,219
20170501|2017-04-10 16:30,11,14.31,14.32,14.31,14.31,7
20170501|2017-04-10 17:00,11,14.3,14.35,14.3,14.3,136
20170501|2017-04-10 17:30,11,14.29,14.31,14.29,14.3,28
20170501|2017-04-10 18:00,11,14.3,14.38,14.3,14.37,303
20170501|2017-04-10 18:30,11,14.38,14.43,14.35,14.43,221
20170501|2017-04-10 19:00,11,14.43,14.43,14.3,14.38,285
20170501|2017-04-10 19:30,11,14.37,14.37,14.3,14.3,24
20170501|2017-04-10 20:00,11,14.3,14.35,14.25,14.3,168
20170501|2017-04-10 20:30,11,14.3,14.32,14.28,14.3,25
20170501|2017-04-10 21:00,11,14.35,14.41,14.32,14.41,292
20170501|2017-04-10 21:30,11,14.45,14.55,14.43,14.5,345
20170501|2017-04-10 22:00,11,14.5,14.52,14.43,14.44,101
20170501|2017-04-10 22:30,11,14.42,14.47,14.4,14.43,151
20170501|2017-04-10 23:00,11,14.43,14.45,14.43,14.43,12
20170501|2017-04-10 23:30,11,14.45,14.48,14.43,14.43,43
20170501|2017-04-11 00:00,11,14.45,14.45,14.4,14.4,85
20170501|2017-04-11 00:30,11,14.42,14.43,14.35,14.39,47
20170501|2017-04-11 01:00,11,14.4,14.43,14.38,14.4,109
20170501|2017-04-11 01:30,11,14.4,14.47,14.4,14.47,192
20170501|2017-04-11 02:00,11,14.47,14.47,14.33,14.35,826
20170501|2017-04-11 02:30,11,14.39,14.4,14.35,14.39,111
20170501|2017-04-11 03:00,11,14.39,14.44,14.3,14.44,427
20170501|2017-04-11 03:30,11,14.45,14.5,14.4,14.49,310
20170501|2017-04-11 04:00,11,14.47,14.5,14.4,14.5,186
20170501|2017-04-11 04:30,11,14.47,14.5,14.35,14.4,488
20170501|2017-04-11 05:00,11,14.4,14.42,14.3,14.4,1059
20170501|2017-04-11 05:30,11,14.39,14.39,14.35,14.39,151
20170501|2017-04-11 06:00,11,14.35,14.42,14.35,14.41,246
20170501|2017-04-11 06:30,11,14.41,14.5,14.4,14.48,693
20170501|2017-04-11 07:00,11,14.48,14.58,14.4,14.58,2021
20170501|2017-04-11 07:30,11,14.58,14.65,14.5,14.52,1903
20170501|2017-04-11 08:00,11,14.53,14.64,14.5,14.6,2367
20170501|2017-04-11 08:30,11,14.62,14.84,14.45,14.63,23656
20170501|2017-04-11 09:00,11,14.63,14.79,14.5,14.7,13987
20170501|2017-04-11 09:30,11,14.66,14.85,14.66,14.75,25363
20170501|2017-04-11 10:00,11,14.77,14.85,14.58,14.77,18074
20170501|2017-04-11 10:30,11,14.76,14.78,14.55,14.62,11326
20170501|2017-04-11 11:00,11,14.65,14.7,14.54,14.58,9542
20170501|2017-04-11 11:30,11,14.55,14.62,14.5,14.52,4915
20170501|2017-04-11 12:00,11,14.52,14.6,14.42,14.55,7525
20170501|2017-04-11 12:30,11,14.55,14.72,14.5,14.62,3485
20170501|2017-04-11 13:00,11,14.63,14.75,14.6,14.63,3557
20170501|2017-04-11 13:30,11,14.65,14.77,14.6,14.64,6422
20170501|2017-04-11 14:00,11,14.64,14.8,14.62,14.75,6934
20170501|2017-04-11 14:30,11,14.75,14.88,14.7,14.75,13534
20170501|2017-04-11 15:00,11,14.74,14.88,14.5,14.53,20852
20170501|2017-04-11 15:30,12,14.53,14.6,14.5,14.6,2214
20170501|2017-04-11 16:00,12,14.57,14.62,14.55,14.6,89
20170501|2017-04-11 16:30,12,14.58,14.63,14.55,14.61,97
20170501|2017-04-11 17:00,12,14.6,14.7,14.6,14.68,476
20170501|2017-04-11 17:30,12,14.68,14.7,14.67,14.68,50
20170501|2017-04-11 18:00,12,14.68,14.7,14.68,14.69,30
20170501|2017-04-11 18:30,12,14.7,14.71,14.65,14.71,28
20170501|2017-04-11 19:00,12,14.7,14.8,14.7,14.78,268
20170501|2017-04-11 19:30,12,14.78,14.82,14.7,14.77,358
20170501|2017-04-11 20:00,12,14.8,14.81,14.75,14.78,157
20170501|2017-04-11 20:30,12,14.75,14.8,14.7,14.75,323
20170501|2017-04-11 21:00,12,14.79,14.8,14.77,14.8,18
20170501|2017-04-11 21:30,12,14.8,14.8,14.76,14.79,22
20170501|2017-04-11 22:00,12,14.75,14.78,14.75,14.75,62
20170501|2017-04-11 22:30,12,14.73,14.77,14.73,14.77,33
20170501|2017-04-11 23:00,12,14.76,14.76,14.7,14.73,10
20170501|2017-04-11 23:30,12,14.75,14.75,14.72,14.72,3
20170501|2017-04-12 00:00,12,14.75,14.75,14.73,14.73,29
20170501|2017-04-12 00:30,12,14.73,14.73,14.63,14.67,519
20170501|2017-04-12 01:00,12,14.68,14.7,14.65,14.66,70
20170501|2017-04-12 01:30,12,14.7,14.7,14.61,14.62,173
20170501|2017-04-12 02:00,12,14.63,14.65,14.5,14.51,451
20170501|2017-04-12 02:30,12,14.5,14.55,14.5,14.53,252
20170501|2017-04-12 03:00,12,14.55,14.6,14.5,14.6,551
20170501|2017-04-12 03:30,12,14.57,14.63,14.57,14.6,188
20170501|2017-04-12 04:00,12,14.61,14.67,14.6,14.62,502
20170501|2017-04-12 04:30,12,14.62,14.7,14.6,14.65,251
20170501|2017-04-12 05:00,12,14.67,14.75,14.65,14.72,103
20170501|2017-04-12 05:30,12,14.72,14.77,14.7,14.75,253
20170501|2017-04-12 06:00,12,14.75,14.82,14.7,14.82,739
20170501|2017-04-12 06:30,12,14.82,14.85,14.7,14.75,611
20170501|2017-04-12 07:00,12,14.75,14.77,14.7,14.73,572
20170501|2017-04-12 07:30,12,14.72,14.73,14.65,14.68,626
20170501|2017-04-12 08:00,12,14.68,14.77,14.65,14.72,1630
20170501|2017-04-12 08:30,12,14.75,14.95,14.7,14.86,13755
20170501|2017-04-12 09:00,12,14.87,14.9,14.55,14.71,16390
20170501|2017-04-12 09:30,12,14.7,14.83,14.62,14.8,6874
20170501|2017-04-12 10:00,12,14.8,14.8,14.65,14.75,5266
20170501|2017-04-12 10:30,12,14.76,14.9,14.73,14.77,7647
20170501|2017-04-12 11:00,12,14.8,14.85,14.65,14.78,5888
20170501|2017-04-12 11:30,12,14.75,14.9,14.73,14.81,6677
20170501|2017-04-12 12:00,12,14.8,14.9,14.75,14.82,6313
20170501|2017-04-12 12:30,12,14.82,14.85,14.57,14.58,11253
20170501|2017-04-12 13:00,12,14.55,14.65,14.52,14.6,4346
20170501|2017-04-12 13:30,12,14.62,14.77,14.55,14.62,4597
20170501|2017-04-12 14:00,12,14.64,14.78,14.61,14.69,6526
20170501|2017-04-12 14:30,12,14.67,14.9,14.66,14.77,13968
20170501|2017-04-12 15:00,12,14.75,14.95,14.7,14.95,14492
20170501|2017-04-12 18:00,13,14.95,15,14.93,14.97,834
20170501|2017-04-12 18:30,13,14.95,14.99,14.95,14.98,118
20170501|2017-04-12 19:00,13,15,15.02,14.9,14.95,599
20170501|2017-04-12 19:30,13,14.9,14.97,14.9,14.95,558
20170501|2017-04-12 20:00,13,14.93,15.1,14.93,14.99,473
20170501|2017-04-12 20:30,13,14.95,14.99,14.9,14.95,181
20170501|2017-04-12 21:00,13,14.93,14.95,14.9,14.93,12
20170501|2017-04-12 21:30,13,14.95,14.95,14.9,14.9,14
20170501|2017-04-12 22:00,13,14.9,14.95,14.9,14.92,173
20170501|2017-04-12 22:30,13,14.9,14.95,14.87,14.9,156
20170501|2017-04-12 23:00,13,14.85,14.9,14.85,14.85,39
20170501|2017-04-12 23:30,13,14.89,14.89,14.85,14.88,21
20170501|2017-04-13 00:00,13,14.88,14.89,14.85,14.86,162
20170501|2017-04-13 00:30,13,14.85,14.88,14.8,14.8,414
20170501|2017-04-13 01:00,13,14.8,14.85,14.8,14.84,146
20170501|2017-04-13 01:30,13,14.8,14.85,14.8,14.81,69
20170501|2017-04-13 02:00,13,14.8,14.95,14.8,14.95,409
20170501|2017-04-13 02:30,13,14.92,14.95,14.88,14.9,216
20170501|2017-04-13 03:00,13,14.92,15,14.9,14.95,339
20170501|2017-04-13 03:30,13,14.95,14.99,14.9,14.95,524
20170501|2017-04-13 04:00,13,14.95,15,14.95,15,320
20170501|2017-04-13 04:30,13,15.03,15.04,14.96,15,503
20170501|2017-04-13 05:00,13,15,15,14.97,15,337
20170501|2017-04-13 05:30,13,14.97,15.05,14.95,14.99,293
20170501|2017-04-13 06:00,13,15,15.03,14.96,15,278
20170501|2017-04-13 06:30,13,15.01,15.05,14.97,15,354
20170501|2017-04-13 07:00,13,15.01,15.02,14.85,14.9,834
20170501|2017-04-13 07:30,13,14.9,14.93,14.85,14.93,685
20170501|2017-04-13 08:00,13,14.9,14.94,14.8,14.83,1775
20170501|2017-04-13 08:30,13,14.83,14.95,14.63,14.73,16564
20170501|2017-04-13 09:00,13,14.7,14.9,14.63,14.79,14680
20170501|2017-04-13 09:30,13,14.79,14.85,14.62,14.7,9282
20170501|2017-04-13 10:00,13,14.7,14.75,14.55,14.6,6029
20170501|2017-04-13 10:30,13,14.63,14.65,14.55,14.6,3921
20170501|2017-04-13 11:00,13,14.62,14.82,14.6,14.8,10180
20170501|2017-04-13 11:30,13,14.79,14.85,14.7,14.8,6847
20170501|2017-04-13 12:00,13,14.75,15,14.75,14.85,8141
20170501|2017-04-13 12:30,13,14.87,15.1,14.85,15.05,6937
20170501|2017-04-13 13:00,13,15.03,15.06,14.85,14.85,6990
20170501|2017-04-13 13:30,13,14.9,14.95,14.8,14.89,6313
20170501|2017-04-13 14:00,13,14.9,15.05,14.85,15.05,6539
20170501|2017-04-13 14:30,13,15.05,15.2,15,15.1,15199
20170501|2017-04-13 15:00,13,15.1,15.25,15.05,15.2,11636
20170501|2017-04-16 17:00,17,15.2,15.25,15.15,15.2,364
20170501|2017-04-16 17:30,17,15.19,15.25,15.17,15.22,136
20170501|2017-04-16 18:00,17,15.22,15.25,15.19,15.2,197
20170501|2017-04-16 18:30,17,15.25,15.3,15.2,15.2,54
20170501|2017-04-16 19:00,17,15.2,15.24,15.18,15.2,239
20170501|2017-04-16 19:30,17,15.2,15.2,15.15,15.15,62
20170501|2017-04-16 20:00,17,15.18,15.22,15.15,15.22,74
20170501|2017-04-16 20:30,17,15.2,15.27,15.2,15.23,122
20170501|2017-04-16 21:00,17,15.2,15.25,15.2,15.22,256
20170501|2017-04-16 21:30,17,15.2,15.2,15.2,15.2,9
20170501|2017-04-16 22:00,17,15.24,15.24,15.2,15.24,27
20170501|2017-04-16 22:30,17,15.2,15.24,15.15,15.18,158
20170501|2017-04-16 23:00,17,15.16,15.16,15.13,15.14,16
20170501|2017-04-16 23:30,17,15.1,15.16,15.1,15.16,52
20170501|2017-04-17 00:00,17,15.15,15.15,15.13,15.15,12
20170501|2017-04-17 00:30,17,15.15,15.15,15.15,15.15,3
20170501|2017-04-17 01:00,17,15.15,15.15,15.15,15.15,86
20170501|2017-04-17 01:30,17,15.12,15.12,15.1,15.12,124
20170501|2017-04-17 02:00,17,15.1,15.13,15.05,15.13,233
20170501|2017-04-17 02:30,17,15.1,15.12,15.1,15.11,59
20170501|2017-04-17 03:00,17,15.14,15.15,15.11,15.14,20
20170501|2017-04-17 03:30,17,15.12,15.12,15.12,15.12,1
20170501|2017-04-17 04:00,17,15.1,15.15,15.1,15.15,10
20170501|2017-04-17 04:30,17,15.12,15.15,15.1,15.15,95
20170501|2017-04-17 05:00,17,15.15,15.16,15.14,15.15,144
20170501|2017-04-17 05:30,17,15.15,15.15,15.1,15.14,178
20170501|2017-04-17 06:00,17,15.13,15.15,15.05,15.09,106
20170501|2017-04-17 06:30,17,15.08,15.1,14.9,14.94,755
20170501|2017-04-17 07:00,17,14.95,15,14.85,14.85,1804
20170501|2017-04-17 07:30,17,14.9,14.9,14.8,14.85,792
20170501|2017-04-17 08:00,17,14.85,14.9,14.8,14.85,379
20170501|2017-04-17 08:30,17,14.9,14.9,14.67,14.75,14132
20170501|2017-04-17 09:00,17,14.72,14.77,14.6,14.7,11048
20170501|2017-04-17 09:30,17,14.7,14.8,14.65,14.75,4265
20170501|2017-04-17 10:00,17,14.72,14.8,14.65,14.72,7404
20170501|2017-04-17 10:30,17,14.7,14.9,14.7,14.86,6533
20170501|2017-04-17 11:00,17,14.86,14.9,14.7,14.8,4253
20170501|2017-04-17 11:30,17,14.78,14.85,14.7,14.8,3888
20170501|2017-04-17 12:00,17,14.76,14.8,14.65,14.7,3083
20170501|2017-04-17 12:30,17,14.7,14.72,14.6,14.6,3953
20170501|2017-04-17 13:00,17,14.6,14.65,14.5,14.6,6433
20170501|2017-04-17 13:30,17,14.58,14.62,14.5,14.59,5701
20170501|2017-04-17 14:00,17,14.6,14.64,14.45,14.45,4504
20170501|2017-04-17 14:30,17,14.49,14.55,14.35,14.35,7421
20170501|2017-04-17 15:00,17,14.35,14.45,14.3,14.3,8566
20170501|2017-04-17 15:30,18,14.35,14.4,14.3,14.32,1470
20170501|2017-04-17 16:00,18,14.3,14.32,14.25,14.3,47
20170501|2017-04-17 16:30,18,14.3,14.31,14.25,14.25,190
20170501|2017-04-17 17:00,18,14.3,14.3,14.25,14.3,217
20170501|2017-04-17 17:30,18,14.3,14.32,14.28,14.3,175
20170501|2017-04-17 18:00,18,14.35,14.35,14.31,14.33,17
20170501|2017-04-17 18:30,18,14.31,14.33,14.3,14.3,110
20170501|2017-04-17 19:00,18,14.28,14.32,14.25,14.25,244
20170501|2017-04-17 19:30,18,14.25,14.35,14.25,14.35,62
20170501|2017-04-17 20:00,18,14.35,14.4,14.28,14.29,551
20170501|2017-04-17 20:30,18,14.3,14.3,14.27,14.3,214
20170501|2017-04-17 21:00,18,14.3,14.3,14.3,14.3,15
20170501|2017-04-17 21:30,18,14.3,14.3,14.27,14.3,18
20170501|2017-04-17 22:00,18,14.3,14.32,14.3,14.31,103
20170501|2017-04-17 22:30,18,14.32,14.32,14.32,14.32,2
20170501|2017-04-17 23:00,18,14.32,14.32,14.3,14.3,55
20170501|2017-04-17 23:30,18,14.3,14.3,14.28,14.29,10
20170501|2017-04-18 00:30,18,14.3,14.3,14.28,14.28,13
20170501|2017-04-18 01:00,18,14.25,14.3,14.25,14.28,185
20170501|2017-04-18 01:30,18,14.28,14.3,14.27,14.27,23
20170501|2017-04-18 02:00,18,14.27,14.35,14.27,14.35,135
20170501|2017-04-18 02:30,18,14.35,14.5,14.35,14.45,1377
20170501|2017-04-18 03:00,18,14.43,14.5,14.37,14.41,1039
20170501|2017-04-18 03:30,18,14.42,14.46,14.4,14.41,499
20170501|2017-04-18 04:00,18,14.41,14.5,14.4,14.48,705
20170501|2017-04-18 04:30,18,14.48,14.65,14.46,14.6,934
20170501|2017-04-18 05:00,18,14.6,14.63,14.53,14.63,982
20170501|2017-04-18 05:30,18,14.63,14.65,14.55,14.57,250
20170501|2017-04-18 06:00,18,14.57,14.57,14.4,14.46,699
20170501|2017-04-18 06:30,18,14.48,14.53,14.45,14.5,367
20170501|2017-04-18 07:00,18,14.5,14.52,14.45,14.5,1020
20170501|2017-04-18 07:30,18,14.48,14.6,14.45,14.52,1486
20170501|2017-04-18 08:00,18,14.53,14.6,14.5,14.55,1950
20170501|2017-04-18 08:30,18,14.6,14.63,14.27,14.3,15157
20170501|2017-04-18 09:00,18,14.28,14.55,14.28,14.55,15414
20170501|2017-04-18 09:30,18,14.53,14.65,14.4,14.6,14767
20170501|2017-04-18 10:00,18,14.55,14.65,14.45,14.5,9328
20170501|2017-04-18 10:30,18,14.48,14.8,14.48,14.8,10394
20170501|2017-04-18 11:00,18,14.8,14.85,14.65,14.69,9692
20170501|2017-04-18 11:30,18,14.68,14.8,14.6,14.7,8247
20170501|2017-04-18 12:00,18,14.65,14.72,14.52,14.53,7608
20170501|2017-04-18 12:30,18,14.53,14.6,14.45,14.51,7615
20170501|2017-04-18 13:00,18,14.5,14.55,14.4,14.43,9439
20170501|2017-04-18 13:30,18,14.4,14.6,14.4,14.5,11523
20170501|2017-04-18 14:00,18,14.45,14.55,14.4,14.45,8488
20170501|2017-04-18 14:30,18,14.45,14.5,14.25,14.25,18753
20170501|2017-04-18 15:00,18,14.25,14.35,14.2,14.32,18251
20170501|2017-04-18 15:30,19,14.35,14.39,14.3,14.3,572
20170501|2017-04-18 16:00,19,14.3,14.35,14.3,14.35,120
20170501|2017-04-18 16:30,19,14.36,14.37,14.35,14.37,27
20170501|2017-04-18 17:00,19,14.36,14.36,14.35,14.35,39
20170501|2017-04-18 17:30,19,14.35,14.37,14.3,14.3,212
20170501|2017-04-18 18:00,19,14.32,14.33,14.3,14.33,19
20170501|2017-04-18 18:30,19,14.33,14.35,14.3,14.3,104
20170501|2017-04-18 19:00,19,14.3,14.33,14.25,14.32,500
20170501|2017-04-18 19:30,19,14.3,14.3,14.28,14.3,308
20170501|2017-04-18 20:00,19,14.29,14.33,14.25,14.3,233
20170501|2017-04-18 20:30,19,14.31,14.35,14.31,14.35,33
20170501|2017-04-18 21:00,19,14.35,14.4,14.35,14.35,137
20170501|2017-04-18 21:30,19,14.37,14.37,14.35,14.35,16
20170501|2017-04-18 22:00,19,14.35,14.35,14.3,14.33,78
20170501|2017-04-18 22:30,19,14.35,14.35,14.33,14.33,8
20170501|2017-04-18 23:00,19,14.34,14.35,14.34,14.35,2
20170501|2017-04-18 23:30,19,14.3,14.3,14.3,14.3,1
20170501|2017-04-19 00:00,19,14.3,14.3,14.23,14.27,971
20170501|2017-04-19 00:30,19,14.27,14.27,14.25,14.25,96
20170501|2017-04-19 01:00,19,14.25,14.33,14.25,14.29,665
20170501|2017-04-19 01:30,19,14.29,14.33,14.29,14.3,197
20170501|2017-04-19 02:00,19,14.3,14.33,14.25,14.25,294
20170501|2017-04-19 02:30,19,14.3,14.31,14.25,14.28,191
20170501|2017-04-19 03:00,19,14.27,14.3,14.17,14.2,413
20170501|2017-04-19 03:30,19,14.18,14.18,14.05,14.05,798
20170501|2017-04-19 04:00,19,14.1,14.1,14,14.05,726
20170501|2017-04-19 04:30,19,14.04,14.05,14,14.04,173
20170501|2017-04-19 05:00,19,14.05,14.15,14.04,14.11,517
20170501|2017-04-19 05:30,19,14.1,14.11,14.05,14.05,219
20170501|2017-04-19 06:00,19,14.05,14.1,14,14.05,398
20170501|2017-04-19 06:30,19,14.05,14.1,13.98,14.03,903
20170501|2017-04-19 07:00,19,14.05,14.1,14,14.02,563
20170501|2017-04-19 07:30,19,14.02,14.1,14,14.05,1010
20170501|2017-04-19 08:00,19,14.08,14.15,14.05,14.08,2139
20170501|2017-04-19 08:30,19,14.1,14.2,13.95,14.02,16439
20170501|2017-04-19 09:00,19,14.02,14.1,14,14.1,10617
20170501|2017-04-19 09:30,19,14.08,14.2,14,14.05,10911
20170501|2017-04-19 10:00,19,14.05,14.1,14,14.1,8771
20170501|2017-04-19 10:30,19,14.06,14.2,14,14.15,6581
20170501|2017-04-19 11:00,19,14.15,14.3,14.12,14.2,7273
20170501|2017-04-19 11:30,19,14.22,14.25,14.14,14.2,3236
20170501|2017-04-19 12:00,19,14.2,14.4,14.15,14.3,10870
20170501|2017-04-19 12:30,19,14.27,14.35,14.25,14.25,2904
20170501|2017-04-19 13:00,19,14.3,14.45,14.25,14.37,5441
20170501|2017-04-19 13:30,19,14.37,14.55,14.35,14.5,4083
20170501|2017-04-19 14:00,19,14.49,14.65,14.42,14.65,7039
20170501|2017-04-19 14:30,19,14.65,14.75,14.55,14.65,17324
20170501|2017-04-19 15:00,19,14.65,14.7,14.54,14.58,5875
20170501|2017-04-19 15:30,20,14.55,14.62,14.55,14.6,667
20170501|2017-04-19 16:00,20,14.6,14.62,14.6,14.6,80
20170501|2017-04-19 16:30,20,14.6,14.6,14.58,14.59,9
20170501|2017-04-19 17:00,20,14.55,14.59,14.55,14.58,111
20170501|2017-04-19 17:30,20,14.6,14.6,14.5,14.55,205
20170501|2017-04-19 18:00,20,14.55,14.55,14.51,14.55,39
20170501|2017-04-19 18:30,20,14.52,14.58,14.52,14.55,250
20170501|2017-04-19 19:00,20,14.55,14.58,14.52,14.52,207
20170501|2017-04-19 19:30,20,14.55,14.55,14.52,14.52,9
20170501|2017-04-19 20:00,20,14.52,14.57,14.5,14.52,236
20170501|2017-04-19 20:30,20,14.5,14.55,14.42,14.45,668
20170501|2017-04-19 21:00,20,14.4,14.52,14.4,14.52,192
20170501|2017-04-19 21:30,20,14.5,14.52,14.49,14.52,98
20170501|2017-04-19 22:00,20,14.5,14.55,14.48,14.49,31
20170501|2017-04-19 22:30,20,14.48,14.48,14.48,14.48,1
20170501|2017-04-19 23:00,20,14.5,14.5,14.5,14.5,2
20170501|2017-04-19 23:30,20,14.5,14.5,14.5,14.5,2
20170501|2017-04-20 00:00,20,14.5,14.52,14.48,14.5,73
20170501|2017-04-20 00:30,20,14.5,14.58,14.5,14.56,180
20170501|2017-04-20 01:00,20,14.56,14.58,14.5,14.51,396
20170501|2017-04-20 01:30,20,14.52,14.58,14.5,14.52,192
20170501|2017-04-20 02:00,20,14.53,14.58,14.4,14.45,679
20170501|2017-04-20 02:30,20,14.44,14.5,14.3,14.4,602
20170501|2017-04-20 03:00,20,14.37,14.41,14.25,14.4,437
20170501|2017-04-20 03:30,20,14.4,14.4,14.25,14.35,950
20170501|2017-04-20 04:00,20,14.3,14.35,14.28,14.3,87
20170501|2017-04-20 04:30,20,14.3,14.35,14.28,14.35,97
20170501|2017-04-20 05:00,20,14.35,14.4,14.3,14.35,421
20170501|2017-04-20 05:30,20,14.37,14.4,14.33,14.35,484
20170501|2017-04-20 06:00,20,14.4,14.4,14.34,14.38,315
20170501|2017-04-20 06:30,20,14.37,14.37,14.35,14.35,103
20170501|2017-04-20 07:00,20,14.37,14.47,14.35,14.42,1170
20170501|2017-04-20 07:30,20,14.42,14.48,14.35,14.35,798
20170501|2017-04-20 08:00,20,14.4,14.45,14.35,14.4,769
20170501|2017-04-20 08:30,20,14.4,14.65,14.4,14.55,10847
20170501|2017-04-20 09:00,20,14.55,14.56,14.4,14.52,8296
20170501|2017-04-20 09:30,20,14.55,14.65,14.5,14.55,9110
20170501|2017-04-20 10:00,20,14.57,14.7,14.5,14.57,8572
20170501|2017-04-20 10:30,20,14.6,14.6,14.45,14.51,5166
20170501|2017-04-20 11:00,20,14.5,14.53,14.35,14.5,10282
20170501|2017-04-20 11:30,20,14.5,14.5,14.39,14.42,5298
20170501|2017-04-20 12:00,20,14.45,14.5,14.35,14.38,5576
20170501|2017-04-20 12:30,20,14.37,14.38,14.15,14.24,11451
20170501|2017-04-20 13:00,20,14.23,14.31,14.15,14.22,5737
20170501|2017-04-20 13:30,20,14.2,14.25,14.1,14.18,4513
20170501|2017-04-20 14:00,20,14.15,14.4,14.1,14.25,13167
20170501|2017-04-20 14:30,20,14.25,14.3,14.15,14.25,10082
20170501|2017-04-20 15:00,20,14.3,14.35,14.2,14.32,9596
20170501|2017-04-20 15:30,21,14.3,14.34,14.25,14.25,1723
20170501|2017-04-20 16:00,21,14.29,14.34,14.28,14.28,77
20170501|2017-04-20 16:30,21,14.3,14.3,14.29,14.29,13
20170501|2017-04-20 17:00,21,14.3,14.3,14.24,14.25,717
20170501|2017-04-20 17:30,21,14.25,14.3,14.24,14.26,452
20170501|2017-04-20 18:00,21,14.3,14.3,14.25,14.27,92
20170501|2017-04-20 18:30,21,14.27,14.3,14.25,14.29,138
20170501|2017-04-20 19:00,21,14.25,14.27,14.23,14.25,182
20170501|2017-04-20 19:30,21,14.3,14.3,14.25,14.25,76
20170501|2017-04-20 20:00,21,14.25,14.27,14.23,14.27,116
20170501|2017-04-20 20:30,21,14.25,14.3,14.22,14.25,204
20170501|2017-04-20 21:00,21,14.25,14.25,14.2,14.23,132
20170501|2017-04-20 21:30,21,14.25,14.25,14.24,14.24,19
20170501|2017-04-20 22:00,21,14.23,14.25,14.23,14.25,52
20170501|2017-04-20 22:30,21,14.25,14.29,14.23,14.27,218
20170501|2017-04-20 23:00,21,14.25,14.25,14.2,14.25,102
20170501|2017-04-20 23:30,21,14.25,14.25,14.23,14.24,148
20170501|2017-04-21 00:00,21,14.24,14.25,14.19,14.2,216
20170501|2017-04-21 00:30,21,14.18,14.2,14.15,14.2,186
20170501|2017-04-21 01:00,21,14.18,14.2,14.15,14.18,215
20170501|2017-04-21 01:30,21,14.18,14.2,14.15,14.2,72
20170501|2017-04-21 02:00,21,14.2,14.25,14.18,14.25,238
20170501|2017-04-21 02:30,21,14.22,14.25,14.2,14.25,247
20170501|2017-04-21 03:00,21,14.23,14.28,14.2,14.25,310
20170501|2017-04-21 03:30,21,14.25,14.3,14.23,14.3,136
20170501|2017-04-21 04:00,21,14.29,14.35,14.29,14.35,313
20170501|2017-04-21 04:30,21,14.3,14.36,14.29,14.3,1000
20170501|2017-04-21 05:00,21,14.3,14.32,14.25,14.3,297
20170501|2017-04-21 05:30,21,14.3,14.33,14.29,14.3,84
20170501|2017-04-21 06:00,21,14.3,14.35,14.2,14.25,1125
20170501|2017-04-21 06:30,21,14.23,14.25,14.18,14.22,519
20170501|2017-04-21 07:00,21,14.22,14.25,14.18,14.24,225
20170501|2017-04-21 07:30,21,14.21,14.28,14.2,14.25,946
20170501|2017-04-21 08:00,21,14.25,14.4,14.23,14.4,2126
20170501|2017-04-21 08:30,21,14.35,14.48,14.27,14.35,12550
20170501|2017-04-21 09:00,21,14.39,14.47,14.25,14.3,6793
20170501|2017-04-21 09:30,21,14.34,14.57,14.3,14.5,9942
20170501|2017-04-21 10:00,21,14.45,14.6,14.39,14.4,12395
20170501|2017-04-21 10:30,21,14.44,14.47,14.3,14.4,5134
20170501|2017-04-21 11:00,21,14.35,14.52,14.35,14.5,5764
20170501|2017-04-21 11:30,21,14.48,14.55,14.4,14.5,6625
20170501|2017-04-21 12:00,21,14.5,14.65,14.45,14.51,7358
20170501|2017-04-21 12:30,21,14.52,14.6,14.35,14.45,7402
20170501|2017-04-21 13:00,21,14.4,14.48,14.33,14.4,3752
20170501|2017-04-21 13:30,21,14.39,14.45,14.3,14.31,6620
20170501|2017-04-21 14:00,21,14.3,14.43,14.25,14.3,5904
20170501|2017-04-21 14:30,21,14.3,14.38,14.25,14.3,9219
20170501|2017-04-21 15:00,21,14.3,14.35,14.25,14.3,7679
20170501|2017-04-23 17:30,24,13.35,13.35,13.2,13.22,108
20170501|2017-04-23 18:00,24,13.2,13.3,13.1,13.2,925
20170501|2017-04-23 18:30,24,13.2,13.3,13.15,13.3,388
20170501|2017-04-23 19:00,24,13.25,13.35,13.2,13.3,868
20170501|2017-04-23 19:30,24,13.28,13.35,13.25,13.3,162
20170501|2017-04-23 20:00,24,13.3,13.33,13.2,13.3,485
20170501|2017-04-23 20:30,24,13.35,13.37,13.25,13.3,587
20170501|2017-04-23 21:00,24,13.32,13.32,13.25,13.3,117
20170501|2017-04-23 21:30,24,13.3,13.35,13.3,13.33,131
20170501|2017-04-23 22:00,24,13.3,13.35,13.3,13.35,40
20170501|2017-04-23 22:30,24,13.3,13.35,13.3,13.32,40
20170501|2017-04-23 23:00,24,13.33,13.35,13.3,13.34,157
20170501|2017-04-23 23:30,24,13.35,13.35,13.3,13.35,13
20170501|2017-04-24 00:00,24,13.3,13.35,13.25,13.29,514
20170501|2017-04-24 00:30,24,13.29,13.3,13.1,13.14,1032
20170501|2017-04-24 01:00,24,13.15,13.15,12.89,12.89,2006
20170501|2017-04-24 01:30,24,12.9,12.95,12.85,12.95,560
20170501|2017-04-24 02:00,24,12.95,13.05,12.9,13,3243
20170501|2017-04-24 02:30,24,12.99,13.05,12.95,12.98,890
20170501|2017-04-24 03:00,24,13,13,12.9,12.92,1884
20170501|2017-04-24 03:30,24,12.95,12.95,12.8,12.86,3226
20170501|2017-04-24 04:00,24,12.85,12.9,12.75,12.8,902
20170501|2017-04-24 04:30,24,12.8,12.85,12.75,12.8,1386
20170501|2017-04-24 05:00,24,12.8,12.85,12.7,12.77,1338
20170501|2017-04-24 05:30,24,12.8,12.86,12.75,12.85,1166
20170501|2017-04-24 06:00,24,12.85,13,12.85,12.9,2482
20170501|2017-04-24 06:30,24,12.92,12.98,12.8,12.8,2504
20170501|2017-04-24 07:00,24,12.85,12.85,12.8,12.8,3639
20170501|2017-04-24 07:30,24,12.8,12.95,12.8,12.9,2417
20170501|2017-04-24 08:00,24,12.95,13.04,12.9,13,1946
20170501|2017-04-24 08:30,24,13.01,13.3,13,13.15,21291
20170501|2017-04-24 09:00,24,13.15,13.2,13.03,13.1,17579
20170501|2017-04-24 09:30,24,13.05,13.05,12.82,12.85,30603
20170501|2017-04-24 10:00,24,12.85,12.93,12.75,12.87,16987
20170501|2017-04-24 10:30,24,12.87,12.95,12.8,12.88,13111
20170501|2017-04-24 11:00,24,12.85,12.9,12.75,12.85,5269
20170501|2017-04-24 11:30,24,12.8,12.9,12.8,12.8,6816
20170501|2017-04-24 12:00,24,12.85,12.85,12.7,12.75,7766
20170501|2017-04-24 12:30,24,12.7,12.85,12.7,12.75,4777
20170501|2017-04-24 13:00,24,12.75,12.8,12.68,12.7,6071
20170501|2017-04-24 13:30,24,12.7,12.75,12.7,12.73,5565
20170501|2017-04-24 14:00,24,12.7,12.75,12.65,12.65,4425
20170501|2017-04-24 14:30,24,12.65,12.7,12.6,12.65,13314
20170501|2017-04-24 15:00,24,12.65,12.75,12.6,12.68,11209
20170501|2017-04-24 15:30,25,12.65,12.7,12.6,12.63,874
20170501|2017-04-24 16:00,25,12.63,12.68,12.6,12.68,593
20170501|2017-04-24 16:30,25,12.65,12.7,12.65,12.7,61
20170501|2017-04-24 17:00,25,12.67,12.7,12.67,12.68,85
20170501|2017-04-24 17:30,25,12.65,12.7,12.65,12.7,49
20170501|2017-04-24 18:00,25,12.67,12.72,12.67,12.7,413
20170501|2017-04-24 18:30,25,12.7,12.8,12.7,12.76,678
20170501|2017-04-24 19:00,25,12.75,12.85,12.75,12.75,754
20170501|2017-04-24 19:30,25,12.76,12.77,12.75,12.75,21
20170501|2017-04-24 20:00,25,12.8,12.82,12.75,12.8,335
20170501|2017-04-24 20:30,25,12.75,12.75,12.7,12.71,422
20170501|2017-04-24 21:00,25,12.71,12.71,12.65,12.7,358
20170501|2017-04-24 21:30,25,12.7,12.7,12.68,12.7,26
20170501|2017-04-24 22:00,25,12.7,12.7,12.68,12.68,4
20170501|2017-04-24 22:30,25,12.68,12.7,12.68,12.68,32
20170501|2017-04-24 23:00,25,12.7,12.7,12.65,12.68,29
20170501|2017-04-24 23:30,25,12.7,12.7,12.68,12.7,15
20170501|2017-04-25 00:00,25,12.7,12.7,12.64,12.67,500
20170501|2017-04-25 00:30,25,12.67,12.7,12.65,12.68,77
20170501|2017-04-25 01:00,25,12.7,12.7,12.68,12.68,15
20170501|2017-04-25 01:30,25,12.7,12.7,12.63,12.65,184
20170501|2017-04-25 02:00,25,12.65,12.69,12.5,12.55,1988
20170501|2017-04-25 02:30,25,12.55,12.55,12.23,12.48,6693
20170501|2017-04-25 03:00,25,12.45,12.5,12.4,12.41,191
20170501|2017-04-25 03:30,25,12.4,12.45,12.4,12.43,76
20170501|2017-04-25 04:00,25,12.45,12.5,12.42,12.5,811
20170501|2017-04-25 04:30,25,12.45,12.5,12.44,12.5,290
20170501|2017-04-25 05:00,25,12.5,12.5,12.45,12.5,149
20170501|2017-04-25 05:30,25,12.45,12.5,12.45,12.5,687
20170501|2017-04-25 06:00,25,12.45,12.55,12.45,12.5,636
20170501|2017-04-25 06:30,25,12.5,12.53,12.45,12.5,182
20170501|2017-04-25 07:00,25,12.5,12.51,12.43,12.47,1887
20170501|2017-04-25 07:30,25,12.45,12.55,12.43,12.47,1732
20170501|2017-04-25 08:00,25,12.48,12.5,12.4,12.5,2459
20170501|2017-04-25 08:30,25,12.5,12.55,12.4,12.5,14197
20170501|2017-04-25 09:00,25,12.5,12.55,12.4,12.45,10390
20170501|2017-04-25 09:30,25,12.45,12.5,12.45,12.47,3752
20170501|2017-04-25 10:00,25,12.5,12.5,12.4,12.5,6629
20170501|2017-04-25 10:30,25,12.49,12.5,12.35,12.35,6434
20170501|2017-04-25 11:00,25,12.38,12.4,12.3,12.35,3926
20170501|2017-04-25 11:30,25,12.35,12.4,12.35,12.35,2534
20170501|2017-04-25 12:00,25,12.35,12.4,12.3,12.33,3315
20170501|2017-04-25 12:30,25,12.3,12.35,12.3,12.3,2304
20170501|2017-04-25 13:00,25,12.35,12.35,12.3,12.33,3603
20170501|2017-04-25 13:30,25,12.3,12.5,12.3,12.5,9923
20170501|2017-04-25 14:00,25,12.5,12.5,12.35,12.4,6435
20170501|2017-04-25 14:30,25,12.45,12.45,12.3,12.3,7509
20170501|2017-04-25 15:00,25,12.35,12.5,12.3,12.5,11835
20170501|2017-04-25 15:30,26,12.45,12.5,12.45,12.5,1012
20170501|2017-04-25 16:00,26,12.45,12.48,12.45,12.45,90
20170501|2017-04-25 16:30,26,12.45,12.45,12.45,12.45,3
20170501|2017-04-25 17:00,26,12.46,12.5,12.4,12.44,196
20170501|2017-04-25 17:30,26,12.44,12.47,12.44,12.45,298
20170501|2017-04-25 18:00,26,12.45,12.48,12.45,12.47,54
20170501|2017-04-25 18:30,26,12.45,12.47,12.4,12.4,103
20170501|2017-04-25 19:00,26,12.43,12.45,12.4,12.45,68
20170501|2017-04-25 19:30,26,12.45,12.49,12.43,12.47,133
20170501|2017-04-25 20:00,26,12.5,12.5,12.47,12.47,27
20170501|2017-04-25 20:30,26,12.49,12.5,12.43,12.45,163
20170501|2017-04-25 21:00,26,12.45,12.5,12.43,12.45,63
20170501|2017-04-25 21:30,26,12.45,12.45,12.43,12.45,141
20170501|2017-04-25 22:00,26,12.46,12.46,12.45,12.45,3
20170501|2017-04-25 22:30,26,12.46,12.5,12.46,12.5,47
20170501|2017-04-25 23:00,26,12.5,12.5,12.45,12.45,117
20170501|2017-04-25 23:30,26,12.5,12.5,12.45,12.45,59
20170501|2017-04-26 00:00,26,12.47,12.5,12.43,12.45,197
20170501|2017-04-26 00:30,26,12.46,12.47,12.45,12.45,25
20170501|2017-04-26 01:00,26,12.45,12.45,12.45,12.45,54
20170501|2017-04-26 01:30,26,12.45,12.45,12.42,12.45,45
20170501|2017-04-26 02:00,26,12.4,12.49,12.4,12.45,254
20170501|2017-04-26 02:30,26,12.45,12.5,12.45,12.5,53
20170501|2017-04-26 03:00,26,12.5,12.55,12.45,12.55,356
20170501|2017-04-26 03:30,26,12.5,12.55,12.49,12.49,124
20170501|2017-04-26 04:00,26,12.48,12.48,12.42,12.45,161
20170501|2017-04-26 04:30,26,12.45,12.45,12.38,12.38,225
20170501|2017-04-26 05:00,26,12.4,12.4,12.35,12.4,149
20170501|2017-04-26 05:30,26,12.4,12.45,12.38,12.43,140
20170501|2017-04-26 06:00,26,12.43,12.48,12.4,12.48,139
20170501|2017-04-26 06:30,26,12.47,12.5,12.4,12.45,240
20170501|2017-04-26 07:00,26,12.45,12.45,12.4,12.4,84
20170501|2017-04-26 07:30,26,12.4,12.45,12.3,12.3,1618
20170501|2017-04-26 08:00,26,12.3,12.4,12.3,12.38,459
20170501|2017-04-26 08:30,26,12.35,12.45,12.3,12.35,5245
20170501|2017-04-26 09:00,26,12.35,12.5,12.35,12.43,7792
20170501|2017-04-26 09:30,26,12.4,12.45,12.35,12.42,4527
20170501|2017-04-26 10:00,26,12.4,12.45,12.35,12.35,7415
20170501|2017-04-26 10:30,26,12.39,12.7,12.35,12.65,12306
20170501|2017-04-26 11:00,26,12.6,12.65,12.45,12.5,6140
20170501|2017-04-26 11:30,26,12.5,12.6,12.45,12.45,4565
20170501|2017-04-26 12:00,26,12.45,12.55,12.45,12.5,3789
20170501|2017-04-26 12:30,26,12.45,12.6,12.4,12.48,6956
20170501|2017-04-26 13:00,26,12.45,12.55,12.35,12.35,10801
20170501|2017-04-26 13:30,26,12.35,12.4,12.3,12.39,5523
20170501|2017-04-26 14:00,26,12.35,12.4,12.3,12.34,5875
20170501|2017-04-26 14:30,26,12.34,12.5,12.3,12.46,14116
20170501|2017-04-26 15:00,26,12.45,12.5,12.35,12.35,10074
20170501|2017-04-26 15:30,27,12.4,12.4,12.35,12.35,1605
20170501|2017-04-26 16:00,27,12.4,12.4,12.35,12.35,19
20170501|2017-04-26 16:30,27,12.38,12.4,12.37,12.4,3
20170501|2017-04-26 17:00,27,12.4,12.4,12.4,12.4,4
20170501|2017-04-26 17:30,27,12.37,12.37,12.33,12.34,307
20170501|2017-04-26 18:00,27,12.34,12.37,12.3,12.3,935
20170501|2017-04-26 18:30,27,12.32,12.35,12.32,12.34,90
20170501|2017-04-26 19:00,27,12.34,12.35,12.32,12.35,70
20170501|2017-04-26 19:30,27,12.35,12.37,12.33,12.35,346
20170501|2017-04-26 20:00,27,12.35,12.35,12.32,12.35,51
20170501|2017-04-26 20:30,27,12.35,12.35,12.34,12.35,27
20170501|2017-04-26 21:00,27,12.35,12.35,12.32,12.34,87
20170501|2017-04-26 21:30,27,12.35,12.35,12.34,12.35,20
20170501|2017-04-26 22:00,27,12.35,12.35,12.35,12.35,6
20170501|2017-04-26 22:30,27,12.34,12.35,12.34,12.34,47
20170501|2017-04-26 23:00,27,12.35,12.35,12.34,12.35,26
20170501|2017-04-26 23:30,27,12.35,12.37,12.34,12.37,139
20170501|2017-04-27 00:00,27,12.37,12.37,12.37,12.37,12
20170501|2017-04-27 00:30,27,12.37,12.4,12.37,12.4,5
20170501|2017-04-27 01:00,27,12.4,12.4,12.35,12.35,57
20170501|2017-04-27 01:30,27,12.35,12.43,12.35,12.4,183
20170501|2017-04-27 02:00,27,12.45,12.45,12.42,12.43,66
20170501|2017-04-27 02:30,27,12.45,12.47,12.4,12.44,510
20170501|2017-04-27 03:00,27,12.45,12.48,12.42,12.43,363
20170501|2017-04-27 03:30,27,12.43,12.44,12.35,12.42,264
20170501|2017-04-27 04:00,27,12.45,12.45,12.35,12.38,392
20170501|2017-04-27 04:30,27,12.4,12.42,12.39,12.41,121
20170501|2017-04-27 05:00,27,12.4,12.42,12.35,12.4,225
20170501|2017-04-27 05:30,27,12.4,12.4,12.39,12.39,9
20170501|2017-04-27 06:00,27,12.35,12.35,12.25,12.3,743
20170501|2017-04-27 06:30,27,12.3,12.33,12.25,12.33,405
20170501|2017-04-27 07:00,27,12.3,12.37,12.3,12.3,674
20170501|2017-04-27 07:30,27,12.35,12.37,12.3,12.35,501
20170501|2017-04-27 08:00,27,12.35,12.4,12.25,12.28,1274
20170501|2017-04-27 08:30,27,12.3,12.4,12.25,12.35,6935
20170501|2017-04-27 09:00,27,12.3,12.4,12.25,12.38,5849
20170501|2017-04-27 09:30,27,12.37,12.5,12.3,12.39,7410
20170501|2017-04-27 10:00,27,12.35,12.45,12.3,12.39,4816
20170501|2017-04-27 10:30,27,12.39,12.5,12.35,12.4,5258
20170501|2017-04-27 11:00,27,12.4,12.45,12.4,12.45,1792
20170501|2017-04-27 11:30,27,12.45,12.45,12.3,12.32,6911
20170501|2017-04-27 12:00,27,12.35,12.35,12.3,12.31,1450
20170501|2017-04-27 12:30,27,12.3,12.4,12.3,12.3,2996
20170501|2017-04-27 13:00,27,12.3,12.35,12.25,12.25,2075
20170501|2017-04-27 13:30,27,12.28,12.35,12.25,12.3,2911
20170501|2017-04-27 14:00,27,12.33,12.39,12.25,12.3,5688
20170501|2017-04-27 14:30,27,12.3,12.35,12.25,12.32,6652
20170501|2017-04-27 15:00,27,12.3,12.4,12.29,12.4,8471
20170501|2017-04-27 15:30,28,12.37,12.4,12.34,12.35,377
20170501|2017-04-27 16:00,28,12.34,12.34,12.3,12.32,43
20170501|2017-04-27 16:30,28,12.3,12.3,12.3,12.3,45
20170501|2017-04-27 17:00,28,12.35,12.35,12.32,12.34,198
20170501|2017-04-27 17:30,28,12.34,12.37,12.33,12.37,262
20170501|2017-04-27 18:00,28,12.37,12.4,12.35,12.35,14
20170501|2017-04-27 18:30,28,12.35,12.4,12.35,12.35,63
20170501|2017-04-27 19:00,28,12.37,12.37,12.33,12.35,308
20170501|2017-04-27 19:30,28,12.35,12.38,12.34,12.37,251
20170501|2017-04-27 20:00,28,12.37,12.38,12.35,12.36,139
20170501|2017-04-27 20:30,28,12.35,12.38,12.35,12.37,8
20170501|2017-04-27 21:00,28,12.38,12.38,12.35,12.35,4
20170501|2017-04-27 21:30,28,12.4,12.4,12.4,12.4,1
20170501|2017-04-27 22:00,28,12.4,12.4,12.35,12.35,2
20170501|2017-04-27 22:30,28,12.35,12.4,12.35,12.38,78
20170501|2017-04-27 23:00,28,12.37,12.37,12.37,12.37,3
20170501|2017-04-27 23:30,28,12.4,12.4,12.35,12.35,9
20170501|2017-04-28 00:00,28,12.4,12.4,12.38,12.38,27
20170501|2017-04-28 00:30,28,12.4,12.4,12.4,12.4,8
20170501|2017-04-28 01:00,28,12.38,12.4,12.35,12.35,53
20170501|2017-04-28 01:30,28,12.35,12.4,12.35,12.35,100
20170501|2017-04-28 02:00,28,12.4,12.4,12.35,12.35,177
20170501|2017-04-28 02:30,28,12.4,12.4,12.4,12.4,2
20170501|2017-04-28 03:00,28,12.35,12.38,12.3,12.34,73
20170501|2017-04-28 03:30,28,12.35,12.35,12.3,12.35,62
20170501|2017-04-28 04:00,28,12.34,12.34,12.3,12.32,66
20170501|2017-04-28 04:30,28,12.35,12.35,12.3,12.32,178
20170501|2017-04-28 05:00,28,12.3,12.35,12.3,12.3,113
20170501|2017-04-28 05:30,28,12.3,12.35,12.3,12.33,86
20170501|2017-04-28 06:00,28,12.35,12.35,12.25,12.3,473
20170501|2017-04-28 06:30,28,12.3,12.32,12.29,12.3,215
20170501|2017-04-28 07:00,28,12.35,12.4,12.3,12.37,1183
20170501|2017-04-28 07:30,28,12.37,12.4,12.34,12.37,336
20170501|2017-04-28 08:00,28,12.4,12.4,12.3,12.34,476
20170501|2017-04-28 08:30,28,12.3,12.42,12.3,12.35,8485
20170501|2017-04-28 09:00,28,12.35,12.43,12.3,12.38,7130
20170501|2017-04-28 09:30,28,12.38,12.45,12.25,12.38,11822
20170501|2017-04-28 10:00,28,12.38,12.5,12.35,12.35,11141
20170501|2017-04-28 10:30,28,12.39,12.5,12.35,12.48,5993
20170501|2017-04-28 11:00,28,12.48,12.48,12.3,12.34,3732
20170501|2017-04-28 11:30,28,12.3,12.4,12.3,12.4,4022
20170501|2017-04-28 12:00,28,12.4,12.42,12.3,12.38,3538
20170501|2017-04-28 12:30,28,12.38,12.4,12.3,12.35,2960
20170501|2017-04-28 13:00,28,12.4,12.4,12.3,12.35,2944
20170501|2017-04-28 13:30,28,12.35,12.4,12.3,12.35,3952
20170501|2017-04-28 14:00,28,12.4,12.4,12.3,12.3,3118
20170501|2017-04-28 14:30,28,12.3,12.35,12.25,12.3,7461
20170501|2017-04-28 15:00,28,12.32,12.4,12.2,12.25,12716
20170501|2017-04-30 17:00,1,12.2,12.35,12.2,12.35,317
20170501|2017-04-30 17:30,1,12.35,12.35,12.3,12.31,19
20170501|2017-04-30 18:00,1,12.32,12.35,12.32,12.35,2
20170501|2017-04-30 18:30,1,12.34,12.35,12.34,12.34,6
20170501|2017-04-30 19:00,1,12.3,12.35,12.28,12.35,159
20170501|2017-04-30 19:30,1,12.31,12.31,12.3,12.3,8
20170501|2017-04-30 20:00,1,12.32,12.33,12.32,12.32,8
20170501|2017-04-30 20:30,1,12.35,12.35,12.25,12.25,142
20170501|2017-04-30 22:00,1,12.25,12.25,12.25,12.25,2
20170501|2017-05-01 00:00,1,12.3,12.3,12.28,12.28,8
20170501|2017-05-01 00:30,1,12.28,12.3,12.28,12.29,30
20170501|2017-05-01 01:00,1,12.28,12.28,12.2,12.2,116
20170501|2017-05-01 01:30,1,12.23,12.23,12.23,12.23,3
20170501|2017-05-01 02:00,1,12.2,12.23,12.2,12.23,12
20170501|2017-05-01 02:30,1,12.23,12.23,12.23,12.23,3
20170501|2017-05-01 03:00,1,12.2,12.25,12.2,12.24,35
20170501|2017-05-01 03:30,1,12.25,12.25,12.25,12.25,31
20170501|2017-05-01 04:00,1,12.23,12.23,12.23,12.23,2
20170501|2017-05-01 04:30,1,12.23,12.25,12.2,12.25,56
20170501|2017-05-01 05:00,1,12.24,12.25,12.18,12.25,196
20170501|2017-05-01 05:30,1,12.23,12.23,12.2,12.23,7
20170501|2017-05-01 06:00,1,12.23,12.3,12.23,12.3,346
20170501|2017-05-01 06:30,1,12.25,12.3,12.23,12.23,388
20170501|2017-05-01 07:00,1,12.25,12.25,12.15,12.2,612
20170501|2017-05-01 07:30,1,12.2,12.25,12.18,12.2,376
20170501|2017-05-01 08:00,1,12.25,12.25,12.15,12.18,832
20170501|2017-05-01 08:30,1,12.2,12.21,12.05,12.05,6117
20170501|2017-05-01 09:00,1,12.1,12.2,12.05,12.05,8633
20170501|2017-05-01 09:30,1,12.05,12.1,11.95,11.98,7846
20170501|2017-05-01 10:00,1,11.95,12,11.9,11.95,2751
20170501|2017-05-01 10:30,1,11.95,12,11.8,11.85,6420
20170501|2017-05-01 11:00,1,11.87,11.9,11.8,11.85,3656
20170501|2017-05-01 11:30,1,11.85,12,11.8,11.93,8845
20170501|2017-05-01 12:00,1,11.95,11.95,11.75,11.75,6194
20170501|2017-05-01 12:30,1,11.75,11.85,11.65,11.7,6872
20170501|2017-05-01 13:00,1,11.68,11.85,11.65,11.83,8499
20170501|2017-05-01 13:30,1,11.83,11.85,11.75,11.75,4681
20170501|2017-05-01 14:00,1,11.75,11.9,11.75,11.84,6701
20170501|2017-05-01 14:30,1,11.85,11.85,11.75,11.83,3997
20170501|2017-05-01 15:00,1,11.82,11.9,11.75,11.85,7080
20170501|2017-05-01 15:30,2,11.8,11.9,11.8,11.9,1117
20170501|2017-05-01 16:00,2,11.85,11.9,11.85,11.85,64
20170501|2017-05-01 16:30,2,11.86,11.9,11.85,11.86,162
20170501|2017-05-01 17:00,2,11.85,11.9,11.83,11.87,524
20170501|2017-05-01 17:30,2,11.85,11.88,11.85,11.87,62
20170501|2017-05-01 18:00,2,11.87,11.87,11.85,11.85,10
20170501|2017-05-01 18:30,2,11.88,11.88,11.85,11.88,37
20170501|2017-05-01 19:00,2,11.87,11.9,11.87,11.88,12
20170501|2017-05-01 19:30,2,11.88,11.9,11.85,11.85,147
20170501|2017-05-01 20:00,2,11.85,11.9,11.85,11.9,11
20170501|2017-05-01 20:30,2,11.85,11.9,11.85,11.88,61
20170501|2017-05-01 21:00,2,11.9,11.9,11.85,11.88,44
20170501|2017-05-01 21:30,2,11.88,11.9,11.85,11.85,19
20170501|2017-05-01 22:00,2,11.85,11.9,11.85,11.9,19
20170501|2017-05-01 22:30,2,11.88,11.9,11.85,11.88,6
20170501|2017-05-01 23:00,2,11.9,11.9,11.88,11.88,8
20170501|2017-05-01 23:30,2,11.88,11.88,11.88,11.88,2
20170501|2017-05-02 00:00,2,11.88,11.96,11.87,11.93,405
20170501|2017-05-02 00:30,2,11.93,11.97,11.9,11.93,195
20170501|2017-05-02 01:00,2,11.95,11.95,11.9,11.9,88
20170501|2017-05-02 01:30,2,11.9,11.9,11.84,11.85,506
20170501|2017-05-02 02:00,2,11.8,11.9,11.8,11.9,244
20170501|2017-05-02 02:30,2,11.9,11.9,11.75,11.8,614
20170501|2017-05-02 03:00,2,11.8,11.8,11.7,11.75,2017
20170501|2017-05-02 03:30,2,11.8,11.8,11.7,11.8,163
20170501|2017-05-02 04:00,2,11.8,11.8,11.75,11.8,162
20170501|2017-05-02 04:30,2,11.75,11.8,11.75,11.75,100
20170501|2017-05-02 05:00,2,11.8,11.84,11.77,11.84,536
20170501|2017-05-02 05:30,2,11.8,11.85,11.8,11.8,78
20170501|2017-05-02 06:00,2,11.83,11.85,11.8,11.83,16
20170501|2017-05-02 06:30,2,11.85,11.85,11.8,11.8,71
20170501|2017-05-02 07:00,2,11.8,11.83,11.75,11.8,1269
20170501|2017-05-02 07:30,2,11.8,11.83,11.75,11.8,615
20170501|2017-05-02 08:00,2,11.77,11.85,11.75,11.8,1326
20170501|2017-05-02 08:30,2,11.8,11.95,11.75,11.95,8107
20170501|2017-05-02 09:00,2,11.9,11.95,11.8,11.8,3172
20170501|2017-05-02 09:30,2,11.83,11.9,11.75,11.84,5224
20170501|2017-05-02 10:00,2,11.83,12.02,11.8,11.95,10853
20170501|2017-05-02 10:30,2,11.99,12.05,11.9,11.93,5099
20170501|2017-05-02 11:00,2,11.93,11.95,11.85,11.9,3691
20170501|2017-05-02 11:30,2,11.85,11.9,11.8,11.8,2472
20170501|2017-05-02 12:00,2,11.8,11.9,11.75,11.79,6661
20170501|2017-05-02 12:30,2,11.75,11.9,11.75,11.8,2820
20170501|2017-05-02 13:00,2,11.82,11.85,11.75,11.75,3380
20170501|2017-05-02 13:30,2,11.8,11.9,11.7,11.88,7303
20170501|2017-05-02 14:00,2,11.88,11.9,11.8,11.8,2521
20170501|2017-05-02 14:30,2,11.8,11.9,11.75,11.85,7203
20170501|2017-05-02 15:00,2,11.8,11.95,11.8,11.8,10396
20170501|2017-05-02 15:30,3,11.85,11.9,11.83,11.85,718
20170501|2017-05-02 16:00,3,11.9,11.9,11.85,11.86,64
20170501|2017-05-02 16:30,3,11.85,11.89,11.85,11.89,32
20170501|2017-05-02 17:00,3,11.89,11.9,11.83,11.85,166
20170501|2017-05-02 17:30,3,11.85,11.9,11.85,11.9,92
20170501|2017-05-02 18:00,3,11.87,11.92,11.85,11.86,231
20170501|2017-05-02 18:30,3,11.89,11.89,11.89,11.89,3
20170501|2017-05-02 19:00,3,11.9,11.95,11.89,11.9,124
20170501|2017-05-02 19:30,3,11.9,11.95,11.9,11.91,95
20170501|2017-05-02 20:00,3,11.9,11.95,11.9,11.91,8
20170501|2017-05-02 21:00,3,11.95,11.95,11.9,11.9,2
20170501|2017-05-02 21:30,3,11.95,11.95,11.95,11.95,2
20170501|2017-05-02 22:00,3,11.95,12,11.95,11.96,239
20170501|2017-05-02 23:00,3,11.96,12,11.95,11.96,43
20170501|2017-05-02 23:30,3,12,12,12,12,10
20170501|2017-05-03 00:00,3,12,12,11.95,11.95,41
20170501|2017-05-03 00:30,3,12,12,11.98,11.98,16
20170501|2017-05-03 01:00,3,12,12,11.95,11.98,25
20170501|2017-05-03 01:30,3,12,12,11.95,11.95,18
20170501|2017-05-03 02:00,3,12,12.05,11.95,12.05,261
20170501|2017-05-03 02:30,3,12.02,12.06,12,12.05,687
20170501|2017-05-03 03:00,3,12.02,12.05,12,12.03,293
20170501|2017-05-03 03:30,3,12.03,12.05,12.01,12.01,43
20170501|2017-05-03 04:00,3,12,12.1,12,12.05,231
20170501|2017-05-03 04:30,3,12.05,12.07,12.04,12.05,302
20170501|2017-05-03 05:00,3,12.05,12.1,12.03,12.07,350
20170501|2017-05-03 05:30,3,12.05,12.1,12.02,12.05,243
20170501|2017-05-03 06:00,3,12.05,12.1,11.97,11.98,538
20170501|2017-05-03 06:30,3,12,12.05,11.95,12.03,344
20170501|2017-05-03 07:00,3,12.05,12.05,11.95,11.99,444
20170501|2017-05-03 07:30,3,12,12,11.95,12,439
20170501|2017-05-03 08:00,3,11.95,12.05,11.95,12.02,778
20170501|2017-05-03 08:30,3,12.03,12.06,11.89,11.9,5841
20170501|2017-05-03 09:00,3,11.95,12.05,11.85,11.98,7134
20170501|2017-05-03 09:30,3,12,12.2,11.95,12.13,8058
20170501|2017-05-03 10:00,3,12.11,12.2,12.05,12.1,9388
20170501|2017-05-03 10:30,3,12.14,12.15,12,12,3227
20170501|2017-05-03 11:00,3,12.05,12.1,12,12.05,3571
20170501|2017-05-03 11:30,3,12.05,12.1,12.03,12.1,2123
20170501|2017-05-03 12:00,3,12.05,12.15,12.04,12.1,3091
20170501|2017-05-03 12:30,3,12.15,12.15,12,12.05,3217
20170501|2017-05-03 13:00,3,12,12.1,11.88,12.05,12598
20170501|2017-05-03 13:30,3,12.05,12.1,11.9,11.97,5467
20170501|2017-05-03 14:00,3,11.97,12.05,11.9,11.98,6143
20170501|2017-05-03 14:30,3,12,12.11,11.95,12.1,6770
20170501|2017-05-03 15:00,3,12.1,12.1,12,12.1,4107
20170501|2017-05-03 15:30,4,12.09,12.15,12.09,12.1,524
20170501|2017-05-03 16:00,4,12.12,12.14,12.1,12.12,165
20170501|2017-05-03 16:30,4,12.13,12.13,12.1,12.13,27
20170501|2017-05-03 17:00,4,12.14,12.2,12.14,12.2,460
20170501|2017-05-03 17:30,4,12.18,12.18,12.15,12.18,166
20170501|2017-05-03 18:00,4,12.15,12.17,12.15,12.15,74
20170501|2017-05-03 18:30,4,12.1,12.14,12.05,12.08,344
20170501|2017-05-03 19:00,4,12.05,12.07,12.05,12.07,122
20170501|2017-05-03 20:00,4,12.05,12.1,12.05,12.08,120
20170501|2017-05-03 20:30,4,12.05,12.05,12.05,12.05,1
20170501|2017-05-03 21:30,4,12.05,12.05,12.05,12.05,1
20170501|2017-05-03 22:00,4,12.05,12.1,12.05,12.07,76
20170501|2017-05-03 22:30,4,12.1,12.1,12.07,12.07,5
20170501|2017-05-03 23:00,4,12.1,12.11,12.07,12.11,283
20170501|2017-05-03 23:30,4,12.1,12.1,12.1,12.1,35
20170501|2017-05-04 00:00,4,12.1,12.15,12.1,12.11,76
20170501|2017-05-04 00:30,4,12.1,12.11,12.1,12.11,43
20170501|2017-05-04 01:00,4,12.1,12.11,12.05,12.08,165
20170501|2017-05-04 01:30,4,12.1,12.1,12.05,12.1,44
20170501|2017-05-04 02:00,4,12.08,12.1,12.08,12.08,40
20170501|2017-05-04 02:30,4,12.08,12.08,11.94,12,1680
20170501|2017-05-04 03:00,4,11.95,11.95,11.83,11.88,1317
20170501|2017-05-04 03:30,4,11.87,11.9,11.87,11.88,45
20170501|2017-05-04 04:00,4,11.85,11.9,11.83,11.87,509
20170501|2017-05-04 04:30,4,11.87,11.9,11.87,11.88,191
20170501|2017-05-04 05:00,4,11.9,11.9,11.85,11.9,97
20170501|2017-05-04 05:30,4,11.88,11.9,11.85,11.88,71
20170501|2017-05-04 06:00,4,11.87,11.9,11.85,11.88,125
20170501|2017-05-04 06:30,4,11.89,11.9,11.85,11.89,88
20170501|2017-05-04 07:00,4,11.9,11.93,11.89,11.9,368
20170501|2017-05-04 07:30,4,11.9,11.99,11.87,11.93,1081
20170501|2017-05-04 08:00,4,11.95,11.98,11.8,11.85,3050
20170501|2017-05-04 08:30,4,11.85,12.02,11.8,11.93,13314
20170501|2017-05-04 09:00,4,11.93,11.95,11.75,11.8,6906
20170501|2017-05-04 09:30,4,11.78,11.85,11.72,11.75,8731
20170501|2017-05-04 10:00,4,11.78,11.9,11.75,11.87,6647
20170501|2017-05-04 10:30,4,11.86,12.05,11.8,12,8359
20170501|2017-05-04 11:00,4,12.02,12.3,11.92,12.15,15380
20170501|2017-05-04 11:30,4,12.13,12.2,11.85,11.93,9360
20170501|2017-05-04 12:00,4,11.91,12,11.88,11.94,3309
20170501|2017-05-04 12:30,4,11.94,12,11.85,11.88,4710
20170501|2017-05-04 13:00,4,11.9,11.93,11.75,11.78,7500
20170501|2017-05-04 13:30,4,11.75,11.8,11.65,11.75,7474
20170501|2017-05-04 14:00,4,11.75,11.8,11.7,11.73,3877
20170501|2017-05-04 14:30,4,11.7,11.75,11.65,11.7,9866
20170501|2017-05-04 15:00,4,11.65,11.8,11.65,11.73,7797
20170501|2017-05-04 15:30,5,11.75,11.75,11.65,11.65,1182
20170501|2017-05-04 16:00,5,11.71,11.71,11.65,11.71,14
20170501|2017-05-04 16:30,5,11.7,11.7,11.68,11.68,43
20170501|2017-05-04 17:00,5,11.7,11.75,11.7,11.74,140
20170501|2017-05-04 17:30,5,11.75,11.77,11.74,11.75,342
20170501|2017-05-04 18:00,5,11.75,11.76,11.75,11.75,133
20170501|2017-05-04 18:30,5,11.75,11.76,11.72,11.75,60
20170501|2017-05-04 19:00,5,11.73,11.75,11.73,11.75,6
20170501|2017-05-04 19:30,5,11.74,11.8,11.74,11.78,93
20170501|2017-05-04 20:00,5,11.75,11.77,11.75,11.77,59
20170501|2017-05-04 20:30,5,11.75,11.77,11.74,11.77,58
20170501|2017-05-04 21:00,5,11.76,11.76,11.76,11.76,3
20170501|2017-05-04 21:30,5,11.8,11.8,11.76,11.77,6
20170501|2017-05-04 22:00,5,11.8,11.8,11.8,11.8,20
20170501|2017-05-04 22:30,5,11.8,11.91,11.77,11.91,667
20170501|2017-05-04 23:00,5,11.9,11.95,11.9,11.93,54
20170501|2017-05-04 23:30,5,11.95,11.95,11.9,11.95,62
20170501|2017-05-05 00:00,5,11.92,11.92,11.9,11.9,44
20170501|2017-05-05 00:30,5,11.93,11.95,11.85,11.91,272
20170501|2017-05-05 01:00,5,11.9,11.91,11.88,11.88,141
20170501|2017-05-05 01:30,5,11.88,11.93,11.85,11.89,158
20170501|2017-05-05 02:00,5,11.88,11.89,11.77,11.83,507
20170501|2017-05-05 02:30,5,11.84,11.91,11.84,11.9,731
20170501|2017-05-05 03:00,5,11.85,11.88,11.78,11.78,381
20170501|2017-05-05 03:30,5,11.78,11.85,11.75,11.8,101
20170501|2017-05-05 04:00,5,11.8,11.9,11.77,11.85,659
20170501|2017-05-05 04:30,5,11.9,11.9,11.8,11.8,153
20170501|2017-05-05 05:00,5,11.84,11.85,11.8,11.8,32
20170501|2017-05-05 05:30,5,11.85,11.87,11.82,11.85,233
20170501|2017-05-05 06:00,5,11.82,11.85,11.8,11.8,189
20170501|2017-05-05 06:30,5,11.81,11.85,11.77,11.84,278
20170501|2017-05-05 07:00,5,11.84,11.84,11.74,11.75,1134
20170501|2017-05-05 07:30,5,11.75,11.76,11.63,11.75,3074
20170501|2017-05-05 08:00,5,11.73,11.73,11.65,11.71,727
20170501|2017-05-05 08:30,5,11.71,11.8,11.63,11.73,8296
20170501|2017-05-05 09:00,5,11.73,11.75,11.65,11.74,4501
20170501|2017-05-05 09:30,5,11.7,11.79,11.65,11.68,5422
20170501|2017-05-05 10:00,5,11.69,11.75,11.6,11.67,5914
20170501|2017-05-05 10:30,5,11.67,11.7,11.6,11.6,3638
20170501|2017-05-05 11:00,5,11.6,11.7,11.6,11.65,1746
20170501|2017-05-05 11:30,5,11.65,11.75,11.65,11.7,4983
20170501|2017-05-05 12:00,5,11.7,11.75,11.65,11.7,4395
20170501|2017-05-05 12:30,5,11.74,11.77,11.65,11.68,2947
20170501|2017-05-05 13:00,5,11.68,11.85,11.65,11.79,7491
20170501|2017-05-05 13:30,5,11.79,11.87,11.75,11.84,6717
20170501|2017-05-05 14:00,5,11.85,11.95,11.8,11.87,7380
20170501|2017-05-05 14:30,5,11.9,11.95,11.8,11.8,10266
20170501|2017-05-05 15:00,5,11.85,11.85,11.73,11.78,9688
20170501|2017-05-07 17:00,8,11.7,11.75,11.6,11.7,1238
20170501|2017-05-07 17:30,8,11.73,11.75,11.7,11.7,24
20170501|2017-05-07 18:00,8,11.7,11.75,11.7,11.75,22
20170501|2017-05-07 18:30,8,11.75,11.75,11.7,11.73,5
20170501|2017-05-07 19:00,8,11.73,11.77,11.7,11.76,209
20170501|2017-05-07 19:30,8,11.76,11.77,11.75,11.75,122
20170501|2017-05-07 20:00,8,11.76,11.8,11.75,11.8,39
20170501|2017-05-07 20:30,8,11.77,11.78,11.76,11.77,55
20170501|2017-05-07 21:00,8,11.8,11.8,11.75,11.79,5
20170501|2017-05-07 21:30,8,11.8,11.8,11.75,11.76,14
20170501|2017-05-07 22:00,8,11.76,11.76,11.7,11.72,273
20170501|2017-05-07 22:30,8,11.73,11.75,11.68,11.7,112
20170501|2017-05-07 23:00,8,11.7,11.75,11.7,11.72,20
20170501|2017-05-07 23:30,8,11.73,11.73,11.7,11.71,13
20170501|2017-05-08 00:00,8,11.7,11.71,11.7,11.7,21
20170501|2017-05-08 00:30,8,11.7,11.72,11.65,11.65,83
20170501|2017-05-08 01:00,8,11.65,11.71,11.65,11.7,492
20170501|2017-05-08 01:30,8,11.7,11.7,11.65,11.67,460
20170501|2017-05-08 02:00,8,11.67,11.75,11.63,11.65,1015
20170501|2017-05-08 02:30,8,11.65,11.65,11.5,11.54,1867
20170501|2017-05-08 03:00,8,11.53,11.53,11.4,11.45,1727
20170501|2017-05-08 03:30,8,11.45,11.5,11.32,11.5,1379
20170501|2017-05-08 04:00,8,11.5,11.5,11.35,11.4,410
20170501|2017-05-08 04:30,8,11.45,11.5,11.4,11.48,150
20170501|2017-05-08 05:00,8,11.48,11.5,11.45,11.48,346
20170501|2017-05-08 05:30,8,11.5,11.55,11.45,11.5,407
20170501|2017-05-08 06:00,8,11.5,11.6,11.5,11.55,537
20170501|2017-05-08 06:30,8,11.52,11.55,11.5,11.55,154
20170501|2017-05-08 07:00,8,11.55,11.6,11.52,11.55,530
20170501|2017-05-08 07:30,8,11.58,11.6,11.55,11.58,251
20170501|2017-05-08 08:00,8,11.6,11.65,11.55,11.6,2045
20170501|2017-05-08 08:30,8,11.6,11.65,11.45,11.47,8682
20170501|2017-05-08 09:00,8,11.45,11.55,11.4,11.5,6948
20170501|2017-05-08 09:30,8,11.45,11.55,11.45,11.45,8314
20170501|2017-05-08 10:00,8,11.45,11.55,11.4,11.49,3465
20170501|2017-05-08 10:30,8,11.49,11.5,11.35,11.43,6994
20170501|2017-05-08 11:00,8,11.4,11.5,11.35,11.35,3160
20170501|2017-05-08 11:30,8,11.35,11.4,11.35,11.35,999
20170501|2017-05-08 12:00,8,11.38,11.4,11.3,11.35,5962
20170501|2017-05-08 12:30,8,11.3,11.4,11.3,11.37,4432
20170501|2017-05-08 13:00,8,11.37,11.4,11.35,11.38,1670
20170501|2017-05-08 13:30,8,11.35,11.4,11.35,11.35,893
20170501|2017-05-08 14:00,8,11.38,11.45,11.35,11.45,3299
20170501|2017-05-08 14:30,8,11.45,11.5,11.35,11.4,10932
20170501|2017-05-08 15:00,8,11.4,11.45,11.35,11.4,6894
20170501|2017-05-08 15:30,9,11.45,11.45,11.4,11.43,536
20170501|2017-05-08 16:00,9,11.43,11.45,11.43,11.45,2
20170501|2017-05-08 16:30,9,11.4,11.43,11.4,11.43,84
20170501|2017-05-08 17:00,9,11.43,11.45,11.4,11.44,18
20170501|2017-05-08 17:30,9,11.45,11.45,11.43,11.45,163
20170501|2017-05-08 18:00,9,11.41,11.42,11.41,11.42,20
20170501|2017-05-08 18:30,9,11.41,11.42,11.41,11.42,28
20170501|2017-05-08 19:00,9,11.42,11.48,11.42,11.48,409
20170501|2017-05-08 19:30,9,11.48,11.48,11.43,11.45,124
20170501|2017-05-08 20:00,9,11.5,11.5,11.43,11.45,40
20170501|2017-05-08 20:30,9,11.45,11.45,11.42,11.42,25
20170501|2017-05-08 21:00,9,11.45,11.45,11.42,11.45,94
20170501|2017-05-08 21:30,9,11.45,11.45,11.42,11.42,7
20170501|2017-05-08 22:00,9,11.45,11.45,11.45,11.45,3
20170501|2017-05-08 22:30,9,11.42,11.45,11.42,11.42,6
20170501|2017-05-08 23:00,9,11.42,11.42,11.42,11.42,1
20170501|2017-05-08 23:30,9,11.42,11.45,11.42,11.45,6
20170501|2017-05-09 00:00,9,11.42,11.42,11.4,11.42,3
20170501|2017-05-09 00:30,9,11.45,11.45,11.42,11.42,9
20170501|2017-05-09 01:00,9,11.4,11.42,11.4,11.42,5
20170501|2017-05-09 01:30,9,11.4,11.45,11.32,11.35,1057
20170501|2017-05-09 02:00,9,11.35,11.45,11.34,11.45,786
20170501|2017-05-09 02:30,9,11.4,11.4,11.25,11.3,1243
20170501|2017-05-09 03:00,9,11.3,11.35,11.25,11.35,347
20170501|2017-05-09 03:30,9,11.3,11.31,11.25,11.3,286
20170501|2017-05-09 04:00,9,11.3,11.3,11.25,11.29,91
20170501|2017-05-09 04:30,9,11.29,11.3,11.23,11.25,624
20170501|2017-05-09 05:00,9,11.29,11.3,11.25,11.29,245
20170501|2017-05-09 05:30,9,11.25,11.28,11.15,11.25,1980
20170501|2017-05-09 06:00,9,11.25,11.25,11.22,11.25,48
20170501|2017-05-09 06:30,9,11.23,11.25,11.15,11.15,1084
20170501|2017-05-09 07:00,9,11.17,11.2,11.1,11.1,2132
20170501|2017-05-09 07:30,9,11.15,11.15,11.1,11.15,922
20170501|2017-05-09 08:00,9,11.15,11.2,11.15,11.17,919
20170501|2017-05-09 08:30,9,11.15,11.3,11.1,11.25,12128
20170501|2017-05-09 09:00,9,11.2,11.4,11.18,11.32,14486
20170501|2017-05-09 09:30,9,11.35,11.4,11.3,11.33,6505
20170501|2017-05-09 10:00,9,11.33,11.4,11.3,11.35,4987
20170501|2017-05-09 10:30,9,11.35,11.4,11.3,11.34,2942
20170501|2017-05-09 11:00,9,11.34,11.4,11.3,11.34,4282
20170501|2017-05-09 11:30,9,11.33,11.4,11.3,11.38,2158
20170501|2017-05-09 12:00,9,11.4,11.5,11.35,11.48,3813
20170501|2017-05-09 12:30,9,11.45,11.5,11.3,11.35,9137
20170501|2017-05-09 13:00,9,11.35,11.45,11.3,11.4,3723
20170501|2017-05-09 13:30,9,11.4,11.45,11.35,11.4,3579
20170501|2017-05-09 14:00,9,11.38,11.45,11.3,11.38,8215
20170501|2017-05-09 14:30,9,11.4,11.55,11.35,11.42,9869
20170501|2017-05-09 15:00,9,11.42,11.5,11.4,11.4,12299
20170501|2017-05-09 15:30,10,11.45,11.45,11.38,11.4,610
20170501|2017-05-09 16:00,10,11.45,11.45,11.4,11.4,82
20170501|2017-05-09 16:30,10,11.41,11.45,11.39,11.41,146
20170501|2017-05-09 17:00,10,11.42,11.45,11.42,11.44,348
20170501|2017-05-09 17:30,10,11.44,11.5,11.44,11.48,301
20170501|2017-05-09 18:00,10,11.5,11.55,11.48,11.54,742
20170501|2017-05-09 18:30,10,11.55,11.56,11.5,11.5,231
20170501|2017-05-09 19:00,10,11.5,11.55,11.5,11.55,96
20170501|2017-05-09 19:30,10,11.55,11.55,11.45,11.5,141
20170501|2017-05-09 20:00,10,11.45,11.53,11.45,11.45,154
20170501|2017-05-09 20:30,10,11.45,11.52,11.45,11.5,266
20170501|2017-05-09 21:00,10,11.5,11.53,11.5,11.52,81
20170501|2017-05-09 21:30,10,11.52,11.55,11.5,11.53,131
20170501|2017-05-09 22:00,10,11.52,11.55,11.5,11.52,47
20170501|2017-05-09 22:30,10,11.52,11.52,11.5,11.52,105
20170501|2017-05-09 23:00,10,11.52,11.55,11.52,11.53,11
20170501|2017-05-09 23:30,10,11.53,11.55,11.5,11.53,24
20170501|2017-05-10 00:00,10,11.52,11.52,11.49,11.5,127
20170501|2017-05-10 00:30,10,11.49,11.5,11.45,11.45,50
20170501|2017-05-10 01:00,10,11.5,11.5,11.45,11.48,106
20170501|2017-05-10 01:30,10,11.49,11.5,11.45,11.5,33
20170501|2017-05-10 02:00,10,11.5,11.5,11.4,11.4,170
20170501|2017-05-10 02:30,10,11.45,11.5,11.43,11.45,148
20170501|2017-05-10 03:00,10,11.5,11.5,11.4,11.45,643
20170501|2017-05-10 03:30,10,11.45,11.45,11.43,11.45,256
20170501|2017-05-10 04:00,10,11.45,11.5,11.42,11.42,326
20170501|2017-05-10 04:30,10,11.45,11.5,11.42,11.45,287
20170501|2017-05-10 05:00,10,11.42,11.45,11.4,11.43,196
20170501|2017-05-10 05:30,10,11.42,11.45,11.4,11.4,32
20170501|2017-05-10 06:00,10,11.42,11.45,11.42,11.45,31
20170501|2017-05-10 06:30,10,11.42,11.45,11.4,11.44,222
20170501|2017-05-10 07:00,10,11.43,11.45,11.38,11.45,1118
20170501|2017-05-10 07:30,10,11.4,11.45,11.4,11.4,70
20170501|2017-05-10 08:00,10,11.45,11.55,11.4,11.4,2031
20170501|2017-05-10 08:30,10,11.43,11.45,11.35,11.4,10113
20170501|2017-05-10 09:00,10,11.36,11.5,11.3,11.5,7026
20170501|2017-05-10 09:30,10,11.5,11.5,11.33,11.37,7909
20170501|2017-05-10 10:00,10,11.37,11.4,11.33,11.36,4804
20170501|2017-05-10 10:30,10,11.35,11.45,11.3,11.45,4095
20170501|2017-05-10 11:00,10,11.45,11.5,11.35,11.43,4963
20170501|2017-05-10 11:30,10,11.45,11.5,11.4,11.45,3028
20170501|2017-05-10 12:00,10,11.45,11.48,11.4,11.45,1687
20170501|2017-05-10 12:30,10,11.45,11.45,11.4,11.45,1244
20170501|2017-05-10 13:00,10,11.45,11.5,11.4,11.5,3249
20170501|2017-05-10 13:30,10,11.5,11.5,11.4,11.5,2538
20170501|2017-05-10 14:00,10,11.5,11.5,11.4,11.5,3163
20170501|2017-05-10 14:30,10,11.5,11.5,11.45,11.49,1840
20170501|2017-05-10 15:00,10,11.49,11.55,11.45,11.55,6570
20170501|2017-05-10 15:30,11,11.5,11.6,11.5,11.55,915
20170501|2017-05-10 16:00,11,11.58,11.58,11.55,11.56,37
20170501|2017-05-10 16:30,11,11.5,11.56,11.5,11.56,58
20170501|2017-05-10 17:00,11,11.52,11.56,11.52,11.56,81
20170501|2017-05-10 17:30,11,11.57,11.58,11.55,11.55,17
20170501|2017-05-10 18:00,11,11.55,11.6,11.55,11.55,12
20170501|2017-05-10 18:30,11,11.55,11.6,11.55,11.57,157
20170501|2017-05-10 19:00,11,11.57,11.58,11.53,11.58,172
20170501|2017-05-10 19:30,11,11.6,11.6,11.58,11.58,9
20170501|2017-05-10 20:00,11,11.55,11.58,11.55,11.58,2
20170501|2017-05-10 20:30,11,11.55,11.58,11.55,11.58,5
20170501|2017-05-10 21:00,11,11.58,11.6,11.58,11.58,443
20170501|2017-05-10 21:30,11,11.58,11.58,11.58,11.58,2
20170501|2017-05-10 22:00,11,11.58,11.6,11.58,11.6,4
20170501|2017-05-10 22:30,11,11.55,11.58,11.55,11.55,42
20170501|2017-05-10 23:00,11,11.58,11.6,11.55,11.6,74
20170501|2017-05-10 23:30,11,11.58,11.58,11.58,11.58,2
20170501|2017-05-11 00:00,11,11.55,11.55,11.55,11.55,10
20170501|2017-05-11 00:30,11,11.6,11.6,11.55,11.58,7
20170501|2017-05-11 01:00,11,11.58,11.59,11.55,11.55,47
20170501|2017-05-11 01:30,11,11.55,11.6,11.55,11.55,217
20170501|2017-05-11 02:00,11,11.58,11.6,11.54,11.55,882
20170501|2017-05-11 02:30,11,11.55,11.57,11.5,11.5,439
20170501|2017-05-11 03:00,11,11.54,11.55,11.54,11.55,22
20170501|2017-05-11 03:30,11,11.5,11.5,11.5,11.5,5
20170501|2017-05-11 04:00,11,11.55,11.55,11.5,11.54,127
20170501|2017-05-11 04:30,11,11.55,11.57,11.5,11.57,122
20170501|2017-05-11 05:00,11,11.59,11.7,11.55,11.55,1349
20170501|2017-05-11 05:30,11,11.55,11.62,11.55,11.55,524
20170501|2017-05-11 06:00,11,11.6,11.64,11.55,11.6,392
20170501|2017-05-11 06:30,11,11.6,11.75,11.6,11.7,1466
20170501|2017-05-11 07:00,11,11.7,11.73,11.6,11.7,2140
20170501|2017-05-11 07:30,11,11.68,11.7,11.6,11.63,338
20170501|2017-05-11 08:00,11,11.63,11.7,11.6,11.7,868
20170501|2017-05-11 08:30,11,11.65,11.93,11.55,11.9,18175
20170501|2017-05-11 09:00,11,11.89,12.1,11.75,12,14614
20170501|2017-05-11 09:30,11,12.01,12.1,11.85,11.85,12000
20170501|2017-05-11 10:00,11,11.85,11.87,11.73,11.8,6550
20170501|2017-05-11 10:30,11,11.85,11.95,11.8,11.85,4652
20170501|2017-05-11 11:00,11,11.9,11.9,11.7,11.78,4204
20170501|2017-05-11 11:30,11,11.78,11.8,11.7,11.7,3627
20170501|2017-05-11 12:00,11,11.69,11.7,11.55,11.68,4900
20170501|2017-05-11 12:30,11,11.7,11.7,11.5,11.57,3948
20170501|2017-05-11 13:00,11,11.58,11.65,11.4,11.4,8948
20170501|2017-05-11 13:30,11,11.4,11.6,11.35,11.52,8846
20170501|2017-05-11 14:00,11,11.5,11.6,11.45,11.53,4340
20170501|2017-05-11 14:30,11,11.55,11.58,11.4,11.45,7928
20170501|2017-05-11 15:00,11,11.4,11.55,11.4,11.45,11392
20170501|2017-05-11 15:30,12,11.45,11.5,11.42,11.46,1506
20170501|2017-05-11 16:00,12,11.45,11.46,11.4,11.43,124
20170501|2017-05-11 16:30,12,11.4,11.44,11.4,11.44,32
20170501|2017-05-11 17:00,12,11.45,11.47,11.44,11.47,282
20170501|2017-05-11 17:30,12,11.45,11.47,11.45,11.47,67
20170501|2017-05-11 18:00,12,11.47,11.48,11.45,11.47,76
20170501|2017-05-11 18:30,12,11.45,11.47,11.45,11.47,109
20170501|2017-05-11 19:00,12,11.45,11.5,11.45,11.5,29
20170501|2017-05-11 19:30,12,11.47,11.53,11.47,11.48,521
20170501|2017-05-11 20:00,12,11.5,11.55,11.5,11.53,56
20170501|2017-05-11 20:30,12,11.55,11.55,11.5,11.51,116
20170501|2017-05-11 21:00,12,11.55,11.6,11.54,11.6,50
20170501|2017-05-11 21:30,12,11.57,11.6,11.52,11.6,230
20170501|2017-05-11 22:00,12,11.57,11.57,11.57,11.57,15
20170501|2017-05-11 22:30,12,11.55,11.57,11.55,11.55,32
20170501|2017-05-11 23:00,12,11.55,11.55,11.55,11.55,3
20170501|2017-05-11 23:30,12,11.5,11.55,11.5,11.52,3
20170501|2017-05-12 00:00,12,11.52,11.55,11.52,11.52,4
20170501|2017-05-12 00:30,12,11.52,11.55,11.48,11.48,56
20170501|2017-05-12 01:00,12,11.48,11.5,11.48,11.5,216
20170501|2017-05-12 01:30,12,11.5,11.55,11.5,11.52,20
20170501|2017-05-12 02:00,12,11.5,11.61,11.5,11.58,613
20170501|2017-05-12 02:30,12,11.6,11.68,11.6,11.65,371
20170501|2017-05-12 03:00,12,11.65,11.68,11.6,11.63,200
20170501|2017-05-12 03:30,12,11.65,11.75,11.61,11.7,764
20170501|2017-05-12 04:00,12,11.7,11.75,11.68,11.68,377
20170501|2017-05-12 04:30,12,11.7,11.75,11.68,11.69,133
20170501|2017-05-12 05:00,12,11.68,11.7,11.65,11.7,110
20170501|2017-05-12 05:30,12,11.7,11.7,11.65,11.7,92
20170501|2017-05-12 06:00,12,11.65,11.67,11.57,11.57,215
20170501|2017-05-12 06:30,12,11.59,11.65,11.55,11.62,388
20170501|2017-05-12 07:00,12,11.62,11.65,11.5,11.52,1162
20170501|2017-05-12 07:30,12,11.55,11.58,11.4,11.45,2100
20170501|2017-05-12 08:00,12,11.45,11.51,11.4,11.45,3271
20170501|2017-05-12 08:30,12,11.46,11.5,11.35,11.44,11061
20170501|2017-05-12 09:00,12,11.44,11.47,11.3,11.45,9728
20170501|2017-05-12 09:30,12,11.45,11.5,11.35,11.42,6749
20170501|2017-05-12 10:00,12,11.45,11.45,11.35,11.42,3671
20170501|2017-05-12 10:30,12,11.4,11.45,11.35,11.45,2163
20170501|2017-05-12 11:00,12,11.45,11.45,11.35,11.45,4040
20170501|2017-05-12 11:30,12,11.45,11.45,11.4,11.44,1262
20170501|2017-05-12 12:00,12,11.4,11.45,11.35,11.42,4439
20170501|2017-05-12 12:30,12,11.4,11.45,11.35,11.4,4356
20170501|2017-05-12 13:00,12,11.39,11.4,11.35,11.4,1798
20170501|2017-05-12 13:30,12,11.35,11.4,11.3,11.38,4703
20170501|2017-05-12 14:00,12,11.38,11.4,11.35,11.4,1178
20170501|2017-05-12 14:30,12,11.4,11.4,11.25,11.29,9467
20170501|2017-05-12 15:00,12,11.3,11.35,11.24,11.24,11201
20170501|2017-05-14 17:00,15,11.25,11.25,11.2,11.22,135
20170501|2017-05-14 17:30,15,11.22,11.23,11.22,11.23,13
20170501|2017-05-14 18:30,15,11.25,11.25,11.25,11.25,15
20170501|2017-05-14 19:00,15,11.25,11.3,11.25,11.3,117
20170501|2017-05-14 19:30,15,11.25,11.3,11.25,11.27,69
20170501|2017-05-14 20:00,15,11.25,11.3,11.25,11.25,26
20170501|2017-05-14 20:30,15,11.25,11.25,11.23,11.23,132
20170501|2017-05-14 21:00,15,11.23,11.25,11.23,11.25,31
20170501|2017-05-14 21:30,15,11.25,11.25,11.2,11.2,63
20170501|2017-05-14 22:00,15,11.2,11.22,11.2,11.2,141
20170501|2017-05-14 22:30,15,11.22,11.22,11.15,11.19,162
20170501|2017-05-14 23:00,15,11.15,11.2,11.15,11.2,11
20170501|2017-05-14 23:30,15,11.15,11.2,11.15,11.2,20
20170501|2017-05-15 00:00,15,11.19,11.25,11.19,11.22,89
20170501|2017-05-15 00:30,15,11.22,11.25,11.22,11.23,26
20170501|2017-05-15 01:00,15,11.22,11.25,11.2,11.22,176
20170501|2017-05-15 01:30,15,11.2,11.25,11.1,11.1,166
20170501|2017-05-15 02:00,15,11.13,11.2,11.1,11.16,415
20170501|2017-05-15 02:30,15,11.16,11.17,11.15,11.15,78
20170501|2017-05-15 03:00,15,11.17,11.25,11.17,11.25,519
20170501|2017-05-15 03:30,15,11.25,11.25,11.13,11.16,759
20170501|2017-05-15 04:00,15,11.16,11.25,11.15,11.2,1030
20170501|2017-05-15 04:30,15,11.25,11.25,11.2,11.23,144
20170501|2017-05-15 05:00,15,11.23,11.25,11.2,11.25,99
20170501|2017-05-15 05:30,15,11.23,11.25,11.17,11.2,278
20170501|2017-05-15 06:00,15,11.17,11.21,11.15,11.17,228
20170501|2017-05-15 06:30,15,11.2,11.2,11.17,11.2,40
20170501|2017-05-15 07:00,15,11.18,11.2,11.15,11.15,269
20170501|2017-05-15 07:30,15,11.2,11.2,11.15,11.15,152
20170501|2017-05-15 08:00,15,11.2,11.2,11.14,11.15,972
20170501|2017-05-15 08:30,15,11.17,11.2,11.05,11.1,14527
20170501|2017-05-15 09:00,15,11.08,11.13,10.95,11,12832
20170501|2017-05-15 09:30,15,10.99,11.05,10.95,11,5054
20170501|2017-05-15 10:00,15,11,11,10.95,10.97,3584
20170501|2017-05-15 10:30,15,10.95,11.05,10.95,10.95,4160
20170501|2017-05-15 11:00,15,11,11.05,10.95,11.02,2805
20170501|2017-05-15 11:30,15,11.05,11.05,10.95,11,3934
20170501|2017-05-15 12:00,15,11,11.05,10.95,11,1137
20170501|2017-05-15 12:30,15,10.99,11,10.9,10.93,6562
20170501|2017-05-15 13:00,15,10.95,11.05,10.9,11,2510
20170501|2017-05-15 13:30,15,11.02,11.05,10.9,10.93,3755
20170501|2017-05-15 14:00,15,10.95,11,10.85,10.88,3567
20170501|2017-05-15 14:30,15,10.88,10.95,10.85,10.95,8260
20170501|2017-05-15 15:00,15,10.95,11,10.84,10.85,8831
20170501|2017-05-15 15:30,16,10.85,10.87,10.8,10.8,660
20170501|2017-05-15 16:00,16,10.84,10.85,10.8,10.85,17
20170501|2017-05-15 16:30,16,10.82,10.85,10.82,10.82,38
20170501|2017-05-15 17:00,16,10.85,10.87,10.85,10.86,194
20170501|2017-05-15 17:30,16,10.9,10.9,10.85,10.87,10
20170501|2017-05-15 18:00,16,10.85,10.85,10.85,10.85,2
20170501|2017-05-15 18:30,16,10.85,10.87,10.85,10.85,27
20170501|2017-05-15 19:00,16,10.85,10.87,10.84,10.84,63
20170501|2017-05-15 19:30,16,10.85,10.85,10.84,10.85,46
20170501|2017-05-15 20:00,16,10.85,10.87,10.85,10.85,42
20170501|2017-05-15 20:30,16,10.87,10.9,10.85,10.89,43
20170501|2017-05-15 21:00,16,10.89,10.9,10.85,10.85,43
20170501|2017-05-15 21:30,16,10.9,10.9,10.88,10.88,4
20170501|2017-05-15 22:00,16,10.9,10.9,10.9,10.9,4
20170501|2017-05-15 22:30,16,10.89,10.9,10.89,10.9,18
20170501|2017-05-15 23:00,16,10.89,10.89,10.88,10.88,7
20170501|2017-05-15 23:30,16,10.9,10.9,10.88,10.88,47
20170501|2017-05-16 00:00,16,10.85,10.85,10.85,10.85,22
20170501|2017-05-16 00:30,16,10.85,10.88,10.85,10.87,34
20170501|2017-05-16 01:00,16,10.85,10.87,10.85,10.87,77
20170501|2017-05-16 01:30,16,10.87,10.9,10.85,10.85,41
20170501|2017-05-16 02:00,16,10.9,10.9,10.81,10.87,690
20170501|2017-05-16 02:30,16,10.86,10.87,10.8,10.81,415
20170501|2017-05-16 03:00,16,10.8,10.86,10.8,10.8,465
20170501|2017-05-16 03:30,16,10.85,10.86,10.8,10.82,276
20170501|2017-05-16 04:00,16,10.84,10.85,10.8,10.81,63
20170501|2017-05-16 04:30,16,10.82,10.85,10.75,10.77,542
20170501|2017-05-16 05:00,16,10.77,10.8,10.75,10.75,52
20170501|2017-05-16 05:30,16,10.78,10.79,10.78,10.78,9
20170501|2017-05-16 06:00,16,10.75,10.8,10.75,10.78,200
20170501|2017-05-16 06:30,16,10.78,10.78,10.7,10.73,273
20170501|2017-05-16 07:00,16,10.75,10.8,10.72,10.8,1125
20170501|2017-05-16 07:30,16,10.8,10.8,10.73,10.75,2565
20170501|2017-05-16 08:00,16,10.76,10.8,10.7,10.74,1539
20170501|2017-05-16 08:30,16,10.74,10.8,10.65,10.67,10980
20170501|2017-05-16 09:00,16,10.67,10.75,10.5,10.75,14650
20170501|2017-05-16 09:30,16,10.72,10.89,10.65,10.8,7636
20170501|2017-05-16 10:00,16,10.85,10.85,10.7,10.73,4839
20170501|2017-05-16 10:30,16,10.73,10.8,10.65,10.7,2730
20170501|2017-05-16 11:00,16,10.7,10.75,10.62,10.67,3098
20170501|2017-05-16 11:30,16,10.65,10.73,10.65,10.68,2355
20170501|2017-05-16 12:00,16,10.7,10.8,10.65,10.8,3324
20170501|2017-05-16 12:30,16,10.8,10.8,10.7,10.8,1809
20170501|2017-05-16 13:00,16,10.8,10.95,10.75,10.87,4231
20170501|2017-05-16 13:30,16,10.87,10.95,10.85,10.95,4445
20170501|2017-05-16 14:00,16,10.9,10.95,10.8,10.9,4484
20170501|2017-05-16 14:30,16,10.95,11,10.85,10.92,16088
20170501|2017-05-16 15:00,16,10.92,11.15,10.9,11.1,9870
20170501|2017-05-16 15:30,17,11.1,11.1,11,11.05,389
20170501|2017-05-16 16:00,17,11,11,11,11,7
20170501|2017-05-16 16:30,17,11.05,11.05,11.05,11.05,3
20170501|2017-05-16 17:00,17,11.05,11.2,11.05,11.2,102
20170501|2017-05-16 17:30,17,11.2,11.4,11.2,11.4,105
20170501|2017-05-16 18:00,17,11.4,11.5,11.35,11.5,79
20170501|2017-05-16 18:30,17,11.5,11.65,11.4,11.55,261
20170501|2017-05-16 19:00,17,11.65,11.85,11.6,11.75,303
20170501|2017-05-16 19:30,17,11.8,11.95,11.65,11.7,284
20170501|2017-05-16 20:00,17,11.7,11.75,11.65,11.65,212
20170501|2017-05-16 20:30,17,11.65,11.75,11.6,11.75,196
20170501|2017-05-16 21:00,17,11.65,11.7,11.55,11.6,160
20170501|2017-05-16 21:30,17,11.55,11.75,11.55,11.7,67
20170501|2017-05-16 22:00,17,11.75,11.85,11.75,11.75,26
20170501|2017-05-16 22:30,17,11.75,11.75,11.7,11.7,5
20170501|2017-05-16 23:00,17,11.7,11.7,11.65,11.65,3
20170501|2017-05-16 23:30,17,11.67,11.67,11.6,11.65,26
20170501|2017-05-17 00:00,17,11.6,11.6,11.6,11.6,6
20170501|2017-05-17 00:30,17,11.65,11.69,11.65,11.65,255
20170501|2017-05-17 01:00,17,11.65,11.7,11.65,11.7,29
20170501|2017-05-17 01:30,17,11.65,11.7,11.65,11.7,60
20170501|2017-05-17 02:00,17,11.75,12,11.75,11.8,572
20170501|2017-05-17 02:30,17,11.8,11.9,11.75,11.9,838
20170501|2017-05-17 03:00,17,11.9,11.95,11.75,11.75,1024
20170501|2017-05-17 03:30,17,11.7,11.8,11.66,11.8,485
20170501|2017-05-17 04:00,17,11.8,11.85,11.75,11.8,432
20170501|2017-05-17 04:30,17,11.8,11.95,11.8,11.85,145
20170501|2017-05-17 05:00,17,11.8,11.95,11.8,11.85,314
20170501|2017-05-17 05:30,17,11.85,11.85,11.8,11.8,221
20170501|2017-05-17 06:00,17,11.75,11.8,11.65,11.75,949
20170501|2017-05-17 06:30,17,11.65,11.8,11.65,11.77,844
20170501|2017-05-17 07:00,17,11.8,12,11.8,11.85,1326
20170501|2017-05-17 07:30,17,11.85,12.35,11.85,12.2,2655
20170601|2016-12-15 04:00,15,19,19,19,19,6
20170601|2016-12-15 05:00,15,18.95,18.95,18.95,18.95,5
20170601|2016-12-15 06:00,15,19.03,19.03,19.03,19.03,1
20170601|2016-12-15 07:00,15,19.05,19.05,19.05,19.05,3
20170601|2016-12-15 07:30,15,18.95,18.95,18.95,18.95,15
20170601|2016-12-15 08:30,15,19,19,18.9,18.95,82
20170601|2016-12-15 09:00,15,18.9,18.95,18.9,18.9,58
20170601|2016-12-15 09:30,15,18.92,18.98,18.9,18.96,71
20170601|2016-12-15 10:00,15,18.95,18.95,18.85,18.85,103
20170601|2016-12-15 10:30,15,18.89,18.95,18.87,18.92,158
20170601|2016-12-15 11:00,15,18.9,19,18.9,19,14
20170601|2016-12-15 11:30,15,19,19,18.95,18.96,153
20170601|2016-12-15 12:00,15,18.95,18.99,18.95,18.99,15
20170601|2016-12-15 12:30,15,19,19.09,19,19.05,108
20170601|2016-12-15 13:00,15,19.06,19.07,19.03,19.03,79
20170601|2016-12-15 13:30,15,19.03,19.05,19,19.05,39
20170601|2016-12-15 14:00,15,19,19.01,18.96,19,19
20170601|2016-12-15 14:30,15,19,19.05,18.97,19.01,253
20170601|2016-12-15 15:00,15,19.01,19.05,18.99,19,371
20170601|2016-12-15 15:30,16,19.02,19.05,19.02,19.05,74
20170601|2016-12-16 03:30,16,19.05,19.05,19.05,19.05,48
20170601|2016-12-16 05:00,16,19.05,19.05,19.05,19.05,1
20170601|2016-12-16 06:00,16,19.04,19.04,19.01,19.01,3
20170601|2016-12-16 06:30,16,19.1,19.15,19.08,19.08,80
20170601|2016-12-16 07:00,16,19.1,19.1,19.07,19.07,40
20170601|2016-12-16 08:00,16,19.09,19.09,19.09,19.09,8
20170601|2016-12-16 08:30,16,19.05,19.1,19.05,19.06,214
20170601|2016-12-16 09:00,16,19.02,19.05,19,19,14
20170601|2016-12-16 09:30,16,19.01,19.05,18.93,18.95,180
20170601|2016-12-16 10:00,16,18.95,19.04,18.95,19.04,334
20170601|2016-12-16 10:30,16,19,19.05,18.96,19,87
20170601|2016-12-16 11:00,16,19.01,19.07,19.01,19.05,42
20170601|2016-12-16 11:30,16,19.05,19.08,19.05,19.07,8
20170601|2016-12-16 12:00,16,19.08,19.14,19.05,19.13,147
20170601|2016-12-16 12:30,16,19.15,19.15,19.05,19.07,79
20170601|2016-12-16 13:00,16,19.08,19.11,19.06,19.11,16
20170601|2016-12-16 13:30,16,19.1,19.1,19.05,19.05,42
20170601|2016-12-16 14:00,16,19.08,19.09,19.05,19.09,48
20170601|2016-12-16 14:30,16,19.06,19.09,19,19.09,127
20170601|2016-12-16 15:00,16,19.08,19.08,18.95,19.01,228
20170601|2016-12-18 17:00,19,19.02,19.02,19.02,19.02,1
20170601|2016-12-18 19:00,19,19,19,19,19,1
20170601|2016-12-19 02:00,19,19,19,18.95,18.95,36
20170601|2016-12-19 02:30,19,18.95,18.95,18.95,18.95,4
20170601|2016-12-19 03:00,19,18.9,18.9,18.9,18.9,1
20170601|2016-12-19 03:30,19,18.9,18.9,18.9,18.9,24
20170601|2016-12-19 04:00,19,18.95,18.95,18.9,18.9,6
20170601|2016-12-19 04:30,19,18.9,18.9,18.9,18.9,2
20170601|2016-12-19 05:00,19,18.9,18.9,18.9,18.9,2
20170601|2016-12-19 05:30,19,18.9,18.9,18.9,18.9,2
20170601|2016-12-19 06:30,19,18.93,18.93,18.93,18.93,2
20170601|2016-12-19 07:30,19,18.95,18.95,18.95,18.95,12
20170601|2016-12-19 08:00,19,18.95,18.95,18.92,18.95,131
20170601|2016-12-19 08:30,19,18.9,18.95,18.83,18.85,218
20170601|2016-12-19 09:00,19,18.85,18.9,18.83,18.88,64
20170601|2016-12-19 09:30,19,18.87,18.9,18.8,18.85,203
20170601|2016-12-19 10:00,19,18.85,18.95,18.81,18.9,192
20170601|2016-12-19 10:30,19,18.9,18.9,18.85,18.9,29
20170601|2016-12-19 11:00,19,18.9,18.9,18.83,18.83,91
20170601|2016-12-19 11:30,19,18.85,18.9,18.75,18.8,155
20170601|2016-12-19 12:00,19,18.85,18.85,18.85,18.85,21
20170601|2016-12-19 12:30,19,18.85,18.88,18.8,18.8,50
20170601|2016-12-19 13:00,19,18.85,18.85,18.82,18.85,22
20170601|2016-12-19 13:30,19,18.85,18.9,18.83,18.86,96
20170601|2016-12-19 14:00,19,18.84,18.9,18.83,18.9,33
20170601|2016-12-19 14:30,19,18.88,18.9,18.82,18.85,49
20170601|2016-12-19 15:00,19,18.82,18.85,18.8,18.85,133
20170601|2016-12-19 15:30,20,18.8,18.85,18.8,18.85,3
20170601|2016-12-19 19:30,20,18.8,18.8,18.8,18.8,10
20170601|2016-12-20 03:00,20,18.85,18.85,18.85,18.85,12
20170601|2016-12-20 04:30,20,18.85,18.85,18.85,18.85,1
20170601|2016-12-20 05:30,20,18.86,18.86,18.86,18.86,3
20170601|2016-12-20 06:30,20,18.85,18.86,18.85,18.86,3
20170601|2016-12-20 07:00,20,18.85,18.85,18.85,18.85,12
20170601|2016-12-20 07:30,20,18.87,18.9,18.85,18.85,111
20170601|2016-12-20 08:00,20,18.8,18.8,18.79,18.79,30
20170601|2016-12-20 08:30,20,18.78,18.78,18.74,18.75,65
20170601|2016-12-20 09:00,20,18.78,18.78,18.7,18.7,72
20170601|2016-12-20 09:30,20,18.75,18.77,18.75,18.75,53
20170601|2016-12-20 10:00,20,18.75,18.76,18.74,18.75,22
20170601|2016-12-20 10:30,20,18.76,18.79,18.75,18.77,82
20170601|2016-12-20 11:00,20,18.78,18.78,18.73,18.73,14
20170601|2016-12-20 11:30,20,18.7,18.77,18.7,18.75,165
20170601|2016-12-20 12:00,20,18.75,18.79,18.75,18.77,58
20170601|2016-12-20 12:30,20,18.76,18.78,18.72,18.75,144
20170601|2016-12-20 13:00,20,18.71,18.72,18.69,18.69,145
20170601|2016-12-20 13:30,20,18.69,18.78,18.69,18.75,241
20170601|2016-12-20 14:00,20,18.75,18.78,18.7,18.75,84
20170601|2016-12-20 14:30,20,18.75,18.8,18.72,18.76,324
20170601|2016-12-20 15:00,20,18.77,18.78,18.7,18.75,502
20170601|2016-12-20 15:30,21,18.75,18.8,18.7,18.75,79
20170601|2016-12-20 17:00,21,18.75,18.75,18.75,18.75,50
20170601|2016-12-20 17:30,21,18.75,18.75,18.75,18.75,2
20170601|2016-12-20 22:30,21,18.75,18.75,18.75,18.75,10
20170601|2016-12-20 23:00,21,18.75,18.75,18.75,18.75,1
20170601|2016-12-21 01:00,21,18.73,18.73,18.73,18.73,1
20170601|2016-12-21 04:00,21,18.8,18.8,18.8,18.8,5
20170601|2016-12-21 04:30,21,18.79,18.79,18.79,18.79,6
20170601|2016-12-21 05:00,21,18.81,18.81,18.81,18.81,6
20170601|2016-12-21 07:00,21,18.75,18.75,18.75,18.75,3
20170601|2016-12-21 08:00,21,18.7,18.74,18.7,18.74,38
20170601|2016-12-21 08:30,21,18.7,18.71,18.57,18.63,616
20170601|2016-12-21 09:00,21,18.62,18.67,18.57,18.6,425
20170601|2016-12-21 09:30,21,18.63,18.73,18.63,18.7,145
20170601|2016-12-21 10:00,21,18.75,18.75,18.7,18.7,86
20170601|2016-12-21 10:30,21,18.73,18.73,18.7,18.72,66
20170601|2016-12-21 11:00,21,18.75,18.75,18.73,18.75,174
20170601|2016-12-21 11:30,21,18.75,18.75,18.65,18.68,30
20170601|2016-12-21 12:00,21,18.65,18.72,18.65,18.72,226
20170601|2016-12-21 12:30,21,18.7,18.7,18.7,18.7,19
20170601|2016-12-21 13:00,21,18.68,18.7,18.66,18.69,112
20170601|2016-12-21 13:30,21,18.7,18.7,18.69,18.69,124
20170601|2016-12-21 14:00,21,18.7,18.75,18.7,18.75,322
20170601|2016-12-21 14:30,21,18.72,18.79,18.71,18.73,1061
20170601|2016-12-21 15:00,21,18.75,18.77,18.67,18.75,432
20170601|2016-12-21 15:30,22,18.8,18.8,18.79,18.8,12
20170601|2016-12-21 16:30,22,18.77,18.77,18.74,18.75,23
20170601|2016-12-21 19:00,22,18.76,18.76,18.76,18.76,1
20170601|2016-12-21 19:30,22,18.76,18.77,18.76,18.77,4
20170601|2016-12-21 21:30,22,18.8,18.8,18.8,18.8,1
20170601|2016-12-21 22:00,22,18.75,18.75,18.75,18.75,1
20170601|2016-12-22 02:30,22,18.75,18.79,18.75,18.79,2
20170601|2016-12-22 04:00,22,18.75,18.76,18.75,18.76,2
20170601|2016-12-22 06:30,22,18.68,18.71,18.68,18.71,7
20170601|2016-12-22 07:30,22,18.71,18.71,18.71,18.71,10
20170601|2016-12-22 08:00,22,18.73,18.73,18.72,18.72,7
20170601|2016-12-22 08:30,22,18.75,18.8,18.73,18.75,180
20170601|2016-12-22 09:00,22,18.74,18.8,18.73,18.75,235
20170601|2016-12-22 09:30,22,18.75,18.77,18.73,18.76,105
20170601|2016-12-22 10:00,22,18.75,18.8,18.75,18.79,162
20170601|2016-12-22 10:30,22,18.79,18.83,18.77,18.8,192
20170601|2016-12-22 11:00,22,18.8,18.8,18.78,18.78,108
20170601|2016-12-22 11:30,22,18.8,18.85,18.77,18.8,81
20170601|2016-12-22 12:00,22,18.8,18.8,18.8,18.8,6
20170601|2016-12-22 12:30,22,18.8,18.8,18.77,18.77,3
20170601|2016-12-22 13:00,22,18.78,18.84,18.77,18.78,195
20170601|2016-12-22 13:30,22,18.8,18.83,18.78,18.8,58
20170601|2016-12-22 14:00,22,18.8,18.89,18.8,18.85,487
20170601|2016-12-22 14:30,22,18.9,18.95,18.87,18.9,614
20170601|2016-12-22 15:00,22,18.89,18.95,18.87,18.91,331
20170601|2016-12-22 15:30,23,18.95,19,18.95,19,7
20170601|2016-12-22 16:00,23,18.94,18.95,18.94,18.95,9
20170601|2016-12-22 16:30,23,18.95,18.95,18.94,18.94,2
20170601|2016-12-22 17:00,23,18.95,18.95,18.95,18.95,2
20170601|2016-12-22 17:30,23,18.93,18.93,18.93,18.93,2
20170601|2016-12-23 01:00,23,18.93,18.93,18.93,18.93,1
20170601|2016-12-23 01:30,23,18.93,18.93,18.93,18.93,10
20170601|2016-12-23 05:30,23,18.95,18.95,18.95,18.95,32
20170601|2016-12-23 06:00,23,18.95,18.95,18.95,18.95,2
20170601|2016-12-23 06:30,23,19,19,19,19,3
20170601|2016-12-23 08:00,23,18.99,18.99,18.97,18.97,8
20170601|2016-12-23 08:30,23,18.98,18.98,18.9,18.95,87
20170601|2016-12-23 09:00,23,18.93,18.95,18.93,18.95,4
20170601|2016-12-23 09:30,23,18.94,18.98,18.91,18.95,75
20170601|2016-12-23 10:00,23,18.97,18.98,18.95,18.95,27
20170601|2016-12-23 10:30,23,18.98,18.98,18.98,18.98,8
20170601|2016-12-23 11:00,23,18.98,19,18.98,18.99,28
20170601|2016-12-23 11:30,23,18.98,19,18.95,19,107
20170601|2016-12-23 12:00,23,19.05,19.05,18.95,19,68
20170601|2016-12-23 12:30,23,18.97,18.99,18.97,18.99,24
20170601|2016-12-23 13:00,23,18.99,18.99,18.97,18.99,39
20170601|2016-12-23 13:30,23,18.95,18.95,18.87,18.9,86
20170601|2016-12-23 14:00,23,18.87,18.94,18.87,18.94,93
20170601|2016-12-23 14:30,23,18.93,18.93,18.87,18.87,123
20170601|2016-12-23 15:00,23,18.87,18.95,18.86,18.92,463
20170601|2016-12-26 17:00,27,18.85,18.85,18.85,18.85,3
20170601|2016-12-26 18:00,27,18.9,18.9,18.9,18.9,2
20170601|2016-12-26 22:00,27,18.9,18.9,18.9,18.9,1
20170601|2016-12-27 00:00,27,18.89,18.89,18.89,18.89,12
20170601|2016-12-27 07:30,27,18.87,18.87,18.87,18.87,4
20170601|2016-12-27 08:00,27,18.89,18.89,18.89,18.89,2
20170601|2016-12-27 08:30,27,18.85,18.89,18.82,18.82,104
20170601|2016-12-27 09:00,27,18.85,18.85,18.82,18.82,79
20170601|2016-12-27 09:30,27,18.84,18.84,18.82,18.82,49
20170601|2016-12-27 10:00,27,18.82,18.82,18.8,18.82,121
20170601|2016-12-27 10:30,27,18.82,18.82,18.77,18.79,128
20170601|2016-12-27 11:00,27,18.79,18.79,18.78,18.78,39
20170601|2016-12-27 11:30,27,18.78,18.78,18.75,18.75,11
20170601|2016-12-27 12:00,27,18.75,18.75,18.74,18.75,82
20170601|2016-12-27 12:30,27,18.7,18.7,18.7,18.7,1
20170601|2016-12-27 13:00,27,18.75,18.78,18.74,18.77,86
20170601|2016-12-27 13:30,27,18.75,18.77,18.75,18.77,59
20170601|2016-12-27 14:00,27,18.75,18.8,18.75,18.75,204
20170601|2016-12-27 14:30,27,18.77,18.8,18.75,18.78,132
20170601|2016-12-27 15:00,27,18.79,18.8,18.75,18.75,360
20170601|2016-12-27 15:30,28,18.82,18.85,18.78,18.85,34
20170601|2016-12-27 18:00,28,18.85,18.85,18.85,18.85,7
20170601|2016-12-27 18:30,28,18.85,18.85,18.85,18.85,10
20170601|2016-12-27 23:00,28,18.85,18.86,18.85,18.86,4
20170601|2016-12-28 03:00,28,18.8,18.8,18.8,18.8,1
20170601|2016-12-28 06:00,28,18.85,18.85,18.85,18.85,1
20170601|2016-12-28 06:30,28,18.77,18.79,18.77,18.77,26
20170601|2016-12-28 07:30,28,18.78,18.78,18.78,18.78,22
20170601|2016-12-28 08:00,28,18.78,18.8,18.77,18.77,19
20170601|2016-12-28 08:30,28,18.77,18.81,18.72,18.8,287
20170601|2016-12-28 09:00,28,18.82,18.88,18.82,18.85,168
20170601|2016-12-28 09:30,28,18.83,18.88,18.83,18.88,32
20170601|2016-12-28 10:00,28,18.85,18.85,18.81,18.81,40
20170601|2016-12-28 10:30,28,18.84,18.88,18.81,18.85,130
20170601|2016-12-28 11:00,28,18.9,18.91,18.88,18.91,62
20170601|2016-12-28 11:30,28,18.93,18.98,18.92,18.94,248
20170601|2016-12-28 12:00,28,18.95,18.95,18.93,18.95,42
20170601|2016-12-28 12:30,28,18.92,18.95,18.9,18.92,328
20170601|2016-12-28 13:00,28,18.92,18.96,18.91,18.95,198
20170601|2016-12-28 13:30,28,18.96,18.99,18.9,18.99,222
20170601|2016-12-28 14:00,28,19,19,18.93,19,146
20170601|2016-12-28 14:30,28,18.98,19,18.93,18.93,196
20170601|2016-12-28 15:00,28,18.95,18.95,18.87,18.95,789
20170601|2016-12-28 15:30,29,18.94,18.94,18.9,18.9,14
20170601|2016-12-28 19:00,29,18.92,18.92,18.92,18.92,6
20170601|2016-12-29 00:30,29,18.89,18.89,18.89,18.89,12
20170601|2016-12-29 02:00,29,18.94,18.94,18.89,18.89,27
20170601|2016-12-29 02:30,29,18.89,18.95,18.89,18.94,53
20170601|2016-12-29 04:00,29,18.9,18.9,18.9,18.9,5
20170601|2016-12-29 07:00,29,18.9,18.9,18.9,18.9,15
20170601|2016-12-29 08:00,29,18.89,18.95,18.89,18.95,16
20170601|2016-12-29 08:30,29,18.95,18.95,18.9,18.95,104
20170601|2016-12-29 09:00,29,18.95,19.01,18.91,19.01,270
20170601|2016-12-29 09:30,29,19.04,19.04,18.95,19.02,301
20170601|2016-12-29 10:00,29,19,19.08,18.98,19.03,191
20170601|2016-12-29 10:30,29,19.05,19.1,19.05,19.09,188
20170601|2016-12-29 11:00,29,19.09,19.12,19.08,19.09,287
20170601|2016-12-29 11:30,29,19.05,19.09,19.05,19.05,37
20170601|2016-12-29 12:00,29,19.06,19.08,19.05,19.05,31
20170601|2016-12-29 12:30,29,19.1,19.17,19.1,19.1,207
20170601|2016-12-29 13:00,29,19.08,19.09,19,19.04,42
20170601|2016-12-29 13:30,29,19,19.05,19,19.03,70
20170601|2016-12-29 14:00,29,19.03,19.07,19.03,19.07,61
20170601|2016-12-29 14:30,29,19.06,19.1,18.98,18.98,294
20170601|2016-12-29 15:00,29,18.98,19.03,18.93,19,308
20170601|2016-12-29 15:30,30,19,19,19,19,3
20170601|2016-12-29 18:00,30,19,19.01,19,19.01,24
20170601|2016-12-29 18:30,30,19,19,19,19,4
20170601|2016-12-29 23:00,30,18.9,18.91,18.9,18.91,6
20170601|2016-12-29 23:30,30,18.88,18.88,18.85,18.85,6
20170601|2016-12-30 00:00,30,18.86,18.88,18.86,18.88,3
20170601|2016-12-30 00:30,30,18.88,18.88,18.88,18.88,1
20170601|2016-12-30 02:00,30,18.85,18.87,18.85,18.85,6
20170601|2016-12-30 03:00,30,18.88,18.88,18.88,18.88,1
20170601|2016-12-30 06:00,30,18.95,18.95,18.95,18.95,1
20170601|2016-12-30 07:00,30,18.9,18.9,18.9,18.9,2
20170601|2016-12-30 08:00,30,18.95,18.95,18.93,18.93,7
20170601|2016-12-30 08:30,30,18.94,19.17,18.94,19.17,226
20170601|2016-12-30 09:00,30,19.19,19.21,19.15,19.21,125
20170601|2016-12-30 09:30,30,19.2,19.2,19.13,19.13,62
20170601|2016-12-30 10:00,30,19.13,19.18,19.1,19.1,193
20170601|2016-12-30 10:30,30,19.14,19.18,19.1,19.14,112
20170601|2016-12-30 11:00,30,19.13,19.18,19.13,19.18,205
20170601|2016-12-30 11:30,30,19.18,19.22,19.13,19.2,48
20170601|2016-12-30 12:00,30,19.22,19.22,19.2,19.2,30
20170601|2016-12-30 12:30,30,19.2,19.25,19.18,19.24,284
20170601|2016-12-30 13:00,30,19.24,19.26,19.23,19.26,202
20170601|2016-12-30 13:30,30,19.28,19.29,19.25,19.28,73
20170601|2016-12-30 14:00,30,19.26,19.32,19.14,19.15,327
20170601|2016-12-30 14:30,30,19.14,19.25,19.13,19.19,219
20170601|2016-12-30 15:00,30,19.18,19.2,19.09,19.09,462
20170601|2017-01-02 17:00,3,19.08,19.08,19.05,19.05,4
20170601|2017-01-02 18:00,3,19.1,19.1,19.1,19.1,1
20170601|2017-01-02 23:30,3,19,19,19,19,1
20170601|2017-01-03 01:30,3,18.95,18.97,18.9,18.9,6
20170601|2017-01-03 02:00,3,18.9,18.98,18.9,18.95,17
20170601|2017-01-03 02:30,3,18.99,18.99,18.99,18.99,1
20170601|2017-01-03 03:00,3,18.95,18.95,18.95,18.95,15
20170601|2017-01-03 03:30,3,18.95,18.95,18.95,18.95,3
20170601|2017-01-03 05:30,3,18.9,18.91,18.85,18.85,18
20170601|2017-01-03 06:30,3,18.9,18.9,18.89,18.89,2
20170601|2017-01-03 07:00,3,18.9,18.91,18.9,18.91,11
20170601|2017-01-03 07:30,3,18.93,18.95,18.93,18.93,8
20170601|2017-01-03 08:00,3,18.91,18.93,18.9,18.9,55
20170601|2017-01-03 08:30,3,18.95,18.95,18.8,18.8,70
20170601|2017-01-03 09:00,3,18.8,18.84,18.7,18.7,525
20170601|2017-01-03 09:30,3,18.72,18.75,18.7,18.75,127
20170601|2017-01-03 10:00,3,18.75,18.82,18.74,18.75,342
20170601|2017-01-03 10:30,3,18.72,18.82,18.7,18.75,209
20170601|2017-01-03 11:00,3,18.72,18.75,18.7,18.7,162
20170601|2017-01-03 11:30,3,18.7,18.76,18.7,18.7,112
20170601|2017-01-03 12:00,3,18.73,18.73,18.65,18.7,231
20170601|2017-01-03 12:30,3,18.69,18.74,18.65,18.74,29
20170601|2017-01-03 13:00,3,18.72,18.75,18.7,18.75,76
20170601|2017-01-03 13:30,3,18.75,18.77,18.7,18.7,26
20170601|2017-01-03 14:00,3,18.7,18.72,18.65,18.68,227
20170601|2017-01-03 14:30,3,18.68,18.68,18.6,18.62,206
20170601|2017-01-03 15:00,3,18.62,18.65,18.6,18.65,847
20170601|2017-01-03 15:30,4,18.63,18.66,18.63,18.65,21
20170601|2017-01-03 16:30,4,18.65,18.65,18.65,18.65,6
20170601|2017-01-03 17:00,4,18.6,18.6,18.6,18.6,1
20170601|2017-01-03 18:00,4,18.65,18.65,18.65,18.65,1
20170601|2017-01-04 00:00,4,18.6,18.6,18.6,18.6,3
20170601|2017-01-04 01:00,4,18.6,18.6,18.6,18.6,2
20170601|2017-01-04 01:30,4,18.55,18.57,18.55,18.55,15
20170601|2017-01-04 02:00,4,18.55,18.57,18.55,18.55,5
20170601|2017-01-04 03:00,4,18.55,18.55,18.55,18.55,11
20170601|2017-01-04 03:30,4,18.55,18.55,18.55,18.55,2
20170601|2017-01-04 04:00,4,18.55,18.55,18.55,18.55,3
20170601|2017-01-04 07:30,4,18.55,18.55,18.53,18.54,22
20170601|2017-01-04 08:00,4,18.55,18.57,18.53,18.53,60
20170601|2017-01-04 08:30,4,18.51,18.52,18.4,18.4,235
20170601|2017-01-04 09:00,4,18.42,18.44,18.36,18.41,340
20170601|2017-01-04 09:30,4,18.4,18.45,18.35,18.35,332
20170601|2017-01-04 10:00,4,18.35,18.4,18.33,18.4,74
20170601|2017-01-04 10:30,4,18.35,18.38,18.35,18.35,75
20170601|2017-01-04 11:00,4,18.35,18.4,18.35,18.39,270
20170601|2017-01-04 11:30,4,18.4,18.43,18.4,18.42,181
20170601|2017-01-04 12:00,4,18.4,18.45,18.4,18.4,81
20170601|2017-01-04 12:30,4,18.38,18.4,18.33,18.4,161
20170601|2017-01-04 13:00,4,18.35,18.35,18.27,18.3,142
20170601|2017-01-04 13:30,4,18.3,18.32,18.25,18.28,252
20170601|2017-01-04 14:00,4,18.29,18.29,18.18,18.19,91
20170601|2017-01-04 14:30,4,18.18,18.2,18.11,18.2,396
20170601|2017-01-04 15:00,4,18.2,18.25,18.2,18.25,482
20170601|2017-01-04 15:30,5,18.2,18.2,18.15,18.15,18
20170601|2017-01-04 16:30,5,18.2,18.2,18.2,18.2,1
20170601|2017-01-04 17:30,5,18.2,18.2,18.2,18.2,9
20170601|2017-01-04 18:30,5,18.25,18.25,18.25,18.25,1
20170601|2017-01-04 19:30,5,18.25,18.25,18.25,18.25,1
20170601|2017-01-04 21:00,5,18.25,18.25,18.25,18.25,1
20170601|2017-01-05 01:30,5,18.25,18.3,18.25,18.3,5
20170601|2017-01-05 02:00,5,18.23,18.23,18.23,18.23,4
20170601|2017-01-05 02:30,5,18.2,18.2,18.2,18.2,1
20170601|2017-01-05 04:00,5,18.2,18.2,18.2,18.2,3
20170601|2017-01-05 06:30,5,18.22,18.22,18.22,18.22,30
20170601|2017-01-05 07:30,5,18.2,18.2,18.17,18.17,52
20170601|2017-01-05 08:00,5,18.18,18.2,18.18,18.2,16
20170601|2017-01-05 08:30,5,18.23,18.25,18.18,18.2,167
20170601|2017-01-05 09:00,5,18.25,18.25,18.19,18.19,54
20170601|2017-01-05 09:30,5,18.2,18.23,18.19,18.2,111
20170601|2017-01-05 10:00,5,18.2,18.3,18.2,18.28,111
20170601|2017-01-05 10:30,5,18.3,18.41,18.3,18.38,133
20170601|2017-01-05 11:00,5,18.4,18.42,18.32,18.32,139
20170601|2017-01-05 11:30,5,18.35,18.35,18.28,18.28,105
20170601|2017-01-05 12:00,5,18.28,18.3,18.22,18.24,163
20170601|2017-01-05 12:30,5,18.24,18.24,18.22,18.24,28
20170601|2017-01-05 13:00,5,18.23,18.23,18.19,18.2,63
20170601|2017-01-05 13:30,5,18.25,18.35,18.25,18.31,108
20170601|2017-01-05 14:00,5,18.3,18.32,18.28,18.3,79
20170601|2017-01-05 14:30,5,18.3,18.3,18.2,18.2,192
20170601|2017-01-05 15:00,5,18.25,18.25,18.15,18.15,294
20170601|2017-01-05 15:30,6,18.2,18.2,18.1,18.1,60
20170601|2017-01-05 16:00,6,18.16,18.17,18.16,18.17,4
20170601|2017-01-05 18:00,6,18.16,18.16,18.16,18.16,3
20170601|2017-01-05 20:00,6,18.14,18.14,18.14,18.14,6
20170601|2017-01-05 21:00,6,18.15,18.15,18.15,18.15,1
20170601|2017-01-05 23:00,6,18.11,18.12,18.09,18.09,13
20170601|2017-01-06 00:30,6,18.1,18.1,18.1,18.1,2
20170601|2017-01-06 01:00,6,18.11,18.11,18.11,18.11,2
20170601|2017-01-06 01:30,6,18.1,18.1,18.1,18.1,2
20170601|2017-01-06 02:00,6,18.1,18.1,18.1,18.1,12
20170601|2017-01-06 02:30,6,18.1,18.1,18.05,18.09,9
20170601|2017-01-06 03:00,6,18.09,18.09,18.09,18.09,2
20170601|2017-01-06 03:30,6,18.1,18.11,18.1,18.11,19
20170601|2017-01-06 07:00,6,18.13,18.13,18.06,18.06,59
20170601|2017-01-06 07:30,6,18.08,18.09,18,18.03,102
20170601|2017-01-06 08:00,6,18.02,18.07,18.02,18.07,47
20170601|2017-01-06 08:30,6,18.05,18.13,18.02,18.05,271
20170601|2017-01-06 09:00,6,18.02,18.02,17.95,17.95,120
20170601|2017-01-06 09:30,6,17.97,18.05,17.95,17.95,169
20170601|2017-01-06 10:00,6,17.95,17.96,17.85,17.85,168
20170601|2017-01-06 10:30,6,17.87,18,17.85,17.99,253
20170601|2017-01-06 11:00,6,18,18,17.95,17.95,67
20170601|2017-01-06 11:30,6,17.91,17.98,17.91,17.96,65
20170601|2017-01-06 12:00,6,17.97,18,17.97,18,88
20170601|2017-01-06 12:30,6,18.03,18.04,18,18.02,24
20170601|2017-01-06 13:00,6,18,18.03,17.97,18.02,84
20170601|2017-01-06 13:30,6,18.02,18.04,18,18.04,76
20170601|2017-01-06 14:00,6,18.02,18.05,17.97,18.02,129
20170601|2017-01-06 14:30,6,18.05,18.05,17.99,18.05,134
20170601|2017-01-06 15:00,6,18.04,18.05,18,18,165
20170601|2017-01-08 17:30,9,18.02,18.03,18.02,18.03,11
20170601|2017-01-08 18:30,9,17.95,17.97,17.95,17.95,30
20170601|2017-01-08 19:00,9,17.97,17.97,17.97,17.97,10
20170601|2017-01-08 20:00,9,17.95,17.95,17.95,17.95,1
20170601|2017-01-09 02:00,9,18,18,18,18,1
20170601|2017-01-09 03:00,9,17.99,18,17.98,18,4
20170601|2017-01-09 04:00,9,18.03,18.05,18.03,18.05,3
20170601|2017-01-09 04:30,9,18.08,18.08,18.08,18.08,3
20170601|2017-01-09 05:00,9,18.09,18.09,18.05,18.05,12
20170601|2017-01-09 06:00,9,18.05,18.08,18.05,18.08,3
20170601|2017-01-09 06:30,9,18.09,18.09,18.02,18.02,17
20170601|2017-01-09 07:30,9,18.05,18.05,18.05,18.05,2
20170601|2017-01-09 08:00,9,18.01,18.05,17.96,17.98,63
20170601|2017-01-09 08:30,9,17.97,18.05,17.95,18,116
20170601|2017-01-09 09:00,9,18,18.02,17.9,17.92,255
20170601|2017-01-09 09:30,9,17.93,17.93,17.8,17.85,403
20170601|2017-01-09 10:00,9,17.82,17.9,17.78,17.9,183
20170601|2017-01-09 10:30,9,17.9,17.92,17.87,17.9,92
20170601|2017-01-09 11:00,9,17.9,17.9,17.81,17.85,166
20170601|2017-01-09 11:30,9,17.85,17.9,17.83,17.88,116
20170601|2017-01-09 12:00,9,17.86,17.9,17.85,17.87,54
20170601|2017-01-09 12:30,9,17.86,17.9,17.85,17.9,38
20170601|2017-01-09 13:00,9,17.9,17.92,17.85,17.9,294
20170601|2017-01-09 13:30,9,17.9,17.98,17.9,17.95,236
20170601|2017-01-09 14:00,9,17.93,17.95,17.9,17.91,191
20170601|2017-01-09 14:30,9,17.95,18,17.9,18,173
20170601|2017-01-09 15:00,9,17.98,18,17.9,17.9,369
20170601|2017-01-09 15:30,10,18,18,17.95,17.95,10
20170601|2017-01-09 16:00,10,17.96,17.96,17.96,17.96,5
20170601|2017-01-09 17:00,10,17.95,17.95,17.91,17.91,3
20170601|2017-01-09 23:00,10,17.95,17.95,17.95,17.95,1
20170601|2017-01-10 02:00,10,17.95,17.95,17.95,17.95,2
20170601|2017-01-10 02:30,10,17.95,17.95,17.95,17.95,4
20170601|2017-01-10 04:00,10,17.9,17.9,17.9,17.9,1
20170601|2017-01-10 04:30,10,17.88,17.9,17.87,17.87,11
20170601|2017-01-10 06:00,10,17.89,17.89,17.89,17.89,2
20170601|2017-01-10 07:00,10,17.92,17.92,17.89,17.89,4
20170601|2017-01-10 07:30,10,17.9,17.9,17.9,17.9,1
20170601|2017-01-10 08:00,10,17.88,17.88,17.88,17.88,11
20170601|2017-01-10 08:30,10,17.85,18,17.85,18,87
20170601|2017-01-10 09:00,10,17.95,18.12,17.9,18.09,400
20170601|2017-01-10 09:30,10,18.06,18.06,17.88,17.9,393
20170601|2017-01-10 10:00,10,17.9,17.9,17.8,17.85,188
20170601|2017-01-10 10:30,10,17.85,17.89,17.85,17.89,53
20170601|2017-01-10 11:00,10,17.88,17.88,17.85,17.85,13
20170601|2017-01-10 11:30,10,17.87,17.9,17.85,17.89,35
20170601|2017-01-10 12:00,10,17.85,17.9,17.85,17.87,98
20170601|2017-01-10 12:30,10,17.89,17.95,17.85,17.95,42
20170601|2017-01-10 13:00,10,17.96,18,17.94,17.94,121
20170601|2017-01-10 13:30,10,17.95,17.98,17.9,17.9,300
20170601|2017-01-10 14:00,10,17.9,17.9,17.8,17.8,153
20170601|2017-01-10 14:30,10,17.82,17.94,17.82,17.93,244
20170601|2017-01-10 15:00,10,17.95,17.95,17.86,17.93,145
20170601|2017-01-10 15:30,11,17.86,17.9,17.86,17.88,29
20170601|2017-01-10 16:30,11,17.87,17.9,17.85,17.87,19
20170601|2017-01-10 19:00,11,17.9,17.9,17.9,17.9,8
20170601|2017-01-10 19:30,11,17.9,17.95,17.9,17.92,5
20170601|2017-01-10 20:00,11,17.9,17.9,17.9,17.9,6
20170601|2017-01-11 00:30,11,17.92,17.92,17.92,17.92,1
20170601|2017-01-11 03:00,11,17.98,17.98,17.96,17.97,12
20170601|2017-01-11 04:30,11,17.88,17.88,17.88,17.88,2
20170601|2017-01-11 05:00,11,17.88,17.92,17.87,17.89,18
20170601|2017-01-11 05:30,11,17.88,17.92,17.88,17.9,3
20170601|2017-01-11 06:00,11,17.88,17.89,17.88,17.89,6
20170601|2017-01-11 06:30,11,17.9,17.9,17.9,17.9,2
20170601|2017-01-11 07:00,11,17.94,17.94,17.94,17.94,2
20170601|2017-01-11 07:30,11,17.9,17.9,17.9,17.9,2
20170601|2017-01-11 08:00,11,17.9,17.94,17.89,17.94,23
20170601|2017-01-11 08:30,11,17.9,17.9,17.85,17.9,43
20170601|2017-01-11 09:00,11,17.9,18,17.88,17.95,104
20170601|2017-01-11 09:30,11,17.95,18.02,17.9,18.01,83
20170601|2017-01-11 10:00,11,18,18.14,18,18.14,184
20170601|2017-01-11 10:30,11,18.14,18.18,18,18,187
20170601|2017-01-11 11:00,11,17.98,18.03,17.93,17.98,233
20170601|2017-01-11 11:30,11,17.98,18.11,17.97,18.1,653
20170601|2017-01-11 12:00,11,18.05,18.1,18.05,18.08,190
20170601|2017-01-11 12:30,11,18.1,18.1,17.98,17.98,90
20170601|2017-01-11 13:00,11,17.97,18,17.85,17.88,210
20170601|2017-01-11 13:30,11,17.85,17.88,17.75,17.88,347
20170601|2017-01-11 14:00,11,17.87,17.87,17.8,17.8,127
20170601|2017-01-11 14:30,11,17.83,17.85,17.78,17.8,152
20170601|2017-01-11 15:00,11,17.81,17.82,17.78,17.82,246
20170601|2017-01-11 15:30,12,17.78,17.85,17.78,17.85,6
20170601|2017-01-11 16:00,12,17.8,17.8,17.8,17.8,2
20170601|2017-01-11 17:00,12,17.82,17.84,17.8,17.82,10
20170601|2017-01-11 17:30,12,17.82,17.82,17.78,17.78,7
20170601|2017-01-11 19:00,12,17.85,17.85,17.85,17.85,1
20170601|2017-01-11 19:30,12,17.85,17.85,17.85,17.85,1
20170601|2017-01-11 22:00,12,17.88,17.93,17.88,17.93,14
20170601|2017-01-12 00:00,12,17.95,17.95,17.95,17.95,1
20170601|2017-01-12 00:30,12,17.95,17.95,17.92,17.92,6
20170601|2017-01-12 02:00,12,17.95,17.95,17.95,17.95,1
20170601|2017-01-12 02:30,12,18,18,18,18,9
20170601|2017-01-12 03:00,12,18.02,18.02,17.95,17.95,14
20170601|2017-01-12 03:30,12,17.97,17.99,17.93,17.94,15
20170601|2017-01-12 05:00,12,17.92,17.93,17.92,17.93,6
20170601|2017-01-12 05:30,12,17.9,17.93,17.9,17.93,10
20170601|2017-01-12 06:30,12,17.9,17.92,17.9,17.9,3
20170601|2017-01-12 07:00,12,17.89,17.89,17.83,17.83,13
20170601|2017-01-12 07:30,12,17.84,17.85,17.84,17.85,12
20170601|2017-01-12 08:00,12,17.82,17.85,17.82,17.85,46
20170601|2017-01-12 08:30,12,17.9,18.09,17.9,18,290
20170601|2017-01-12 09:00,12,18.03,18.22,18.03,18.1,274
20170601|2017-01-12 09:30,12,18.07,18.15,18.05,18.1,229
20170601|2017-01-12 10:00,12,18.15,18.19,18.02,18.1,159
20170601|2017-01-12 10:30,12,18.07,18.1,18.05,18.05,51
20170601|2017-01-12 11:00,12,18.05,18.05,17.91,17.93,96
20170601|2017-01-12 11:30,12,17.95,17.95,17.88,17.9,98
20170601|2017-01-12 12:00,12,17.91,17.98,17.91,17.92,46
20170601|2017-01-12 12:30,12,17.93,17.93,17.88,17.9,148
20170601|2017-01-12 13:00,12,17.9,17.9,17.89,17.9,47
20170601|2017-01-12 13:30,12,17.9,17.94,17.9,17.9,45
20170601|2017-01-12 14:00,12,17.9,17.94,17.9,17.94,20
20170601|2017-01-12 14:30,12,17.9,17.95,17.9,17.94,173
20170601|2017-01-12 15:00,12,17.95,18,17.95,17.95,131
20170601|2017-01-12 15:30,13,17.97,18,17.95,18,7
20170601|2017-01-12 17:00,13,17.97,17.97,17.97,17.97,9
20170601|2017-01-12 18:00,13,17.96,17.96,17.96,17.96,5
20170601|2017-01-12 21:00,13,18,18,18,18,1
20170601|2017-01-12 23:30,13,17.95,17.95,17.93,17.93,2
20170601|2017-01-13 02:30,13,17.93,18,17.93,18,49
20170601|2017-01-13 03:00,13,18,18,18,18,12
20170601|2017-01-13 03:30,13,18,18,18,18,10
20170601|2017-01-13 04:30,13,18,18,17.92,17.93,33
20170601|2017-01-13 05:00,13,17.95,17.95,17.95,17.95,1
20170601|2017-01-13 05:30,13,17.93,17.95,17.93,17.94,28
20170601|2017-01-13 06:00,13,17.9,17.9,17.89,17.89,14
20170601|2017-01-13 06:30,13,17.9,17.93,17.88,17.92,15
20170601|2017-01-13 07:00,13,17.92,18,17.92,18,21
20170601|2017-01-13 07:30,13,17.95,17.96,17.95,17.95,13
20170601|2017-01-13 08:00,13,17.94,17.97,17.93,17.93,85
20170601|2017-01-13 08:30,13,17.93,18.02,17.88,17.96,871
20170601|2017-01-13 09:00,13,17.95,18.01,17.9,17.95,847
20170601|2017-01-13 09:30,13,17.95,17.97,17.93,17.95,31
20170601|2017-01-13 10:00,13,17.95,17.96,17.9,17.9,62
20170601|2017-01-13 10:30,13,17.93,17.98,17.9,17.95,283
20170601|2017-01-13 11:00,13,17.95,18.02,17.95,17.95,162
20170601|2017-01-13 11:30,13,17.98,17.99,17.95,17.95,96
20170601|2017-01-13 12:00,13,17.99,18.03,17.98,18.03,30
20170601|2017-01-13 12:30,13,18.03,18.05,18.03,18.05,28
20170601|2017-01-13 13:00,13,18.07,18.14,18.07,18.14,169
20170601|2017-01-13 13:30,13,18.1,18.17,18.08,18.11,219
20170601|2017-01-13 14:00,13,18.12,18.14,18.08,18.08,268
20170601|2017-01-13 14:30,13,18.09,18.15,18.05,18.15,654
20170601|2017-01-13 15:00,13,18.12,18.17,18.1,18.13,803
20170601|2017-01-15 17:00,16,18.15,18.2,18.15,18.15,23
20170601|2017-01-15 17:30,16,18.15,18.15,18.15,18.15,1
20170601|2017-01-15 21:30,16,18.2,18.2,18.18,18.18,2
20170601|2017-01-16 01:30,16,18.2,18.25,18.12,18.12,23
20170601|2017-01-16 02:00,16,18.15,18.15,18.12,18.12,106
20170601|2017-01-16 04:00,16,18.1,18.1,18.1,18.1,2
20170601|2017-01-16 05:00,16,18.1,18.1,18.1,18.1,2
20170601|2017-01-16 06:00,16,18.1,18.1,18.1,18.1,3
20170601|2017-01-16 07:00,16,18.12,18.12,18.1,18.12,16
20170601|2017-01-16 07:30,16,18.11,18.14,18.06,18.12,15
20170601|2017-01-16 08:00,16,18.08,18.1,18.08,18.1,27
20170601|2017-01-16 08:30,16,18.1,18.14,18.1,18.14,26
20170601|2017-01-16 09:00,16,18.15,18.15,18.13,18.15,8
20170601|2017-01-16 09:30,16,18.15,18.15,18.15,18.15,1
20170601|2017-01-16 10:00,16,18.1,18.13,18.1,18.13,8
20170601|2017-01-16 17:00,17,18.15,18.15,18.14,18.14,2
20170601|2017-01-16 23:30,17,18.2,18.22,18.18,18.19,11
20170601|2017-01-17 00:00,17,18.25,18.25,18.25,18.25,1
20170601|2017-01-17 01:00,17,18.25,18.25,18.24,18.24,7
20170601|2017-01-17 01:30,17,18.2,18.22,18.17,18.21,35
20170601|2017-01-17 02:00,17,18.2,18.2,18.2,18.2,2
20170601|2017-01-17 02:30,17,18.25,18.29,18.24,18.27,11
20170601|2017-01-17 03:00,17,18.3,18.32,18.29,18.32,16
20170601|2017-01-17 03:30,17,18.32,18.33,18.3,18.33,24
20170601|2017-01-17 04:00,17,18.33,18.35,18.32,18.34,70
20170601|2017-01-17 04:30,17,18.35,18.38,18.33,18.38,33
20170601|2017-01-17 05:00,17,18.37,18.37,18.35,18.35,26
20170601|2017-01-17 05:30,17,18.4,18.4,18.35,18.38,60
20170601|2017-01-17 06:00,17,18.37,18.37,18.3,18.3,21
20170601|2017-01-17 06:30,17,18.28,18.3,18.24,18.24,19
20170601|2017-01-17 07:00,17,18.25,18.25,18.25,18.25,2
20170601|2017-01-17 07:30,17,18.24,18.24,18.24,18.24,1
20170601|2017-01-17 08:00,17,18.24,18.32,18.23,18.32,63
20170601|2017-01-17 08:30,17,18.29,18.39,18.28,18.39,450
20170601|2017-01-17 09:00,17,18.35,18.38,18.21,18.28,364
20170601|2017-01-17 09:30,17,18.27,18.34,18.25,18.29,753
20170601|2017-01-17 10:00,17,18.3,18.4,18.3,18.35,695
20170601|2017-01-17 10:30,17,18.35,18.35,18.3,18.3,211
20170601|2017-01-17 11:00,17,18.3,18.33,18.3,18.3,123
20170601|2017-01-17 11:30,17,18.3,18.34,18.25,18.25,92
20170601|2017-01-17 12:00,17,18.28,18.28,18.28,18.28,3
20170601|2017-01-17 12:30,17,18.28,18.29,18.25,18.25,126
20170601|2017-01-17 13:00,17,18.28,18.34,18.25,18.31,320
20170601|2017-01-17 13:30,17,18.3,18.4,18.3,18.35,184
20170601|2017-01-17 14:00,17,18.35,18.36,18.26,18.3,353
20170601|2017-01-17 14:30,17,18.25,18.3,18.25,18.28,282
20170601|2017-01-17 15:00,17,18.29,18.3,18.2,18.25,350
20170601|2017-01-17 15:30,18,18.25,18.3,18.2,18.2,29
20170601|2017-01-17 18:30,18,18.2,18.2,18.2,18.2,2
20170601|2017-01-17 19:30,18,18.22,18.22,18.22,18.22,1
20170601|2017-01-17 23:00,18,18.17,18.17,18.17,18.17,10
20170601|2017-01-18 00:00,18,18.15,18.15,18.15,18.15,4
20170601|2017-01-18 01:30,18,18.2,18.2,18.2,18.2,1
20170601|2017-01-18 02:00,18,18.2,18.25,18.19,18.25,4
20170601|2017-01-18 02:30,18,18.25,18.25,18.25,18.25,5
20170601|2017-01-18 03:00,18,18.29,18.29,18.25,18.25,16
20170601|2017-01-18 03:30,18,18.26,18.26,18.26,18.26,3
20170601|2017-01-18 04:00,18,18.25,18.25,18.25,18.25,3
20170601|2017-01-18 04:30,18,18.21,18.21,18.2,18.2,13
20170601|2017-01-18 05:00,18,18.18,18.18,18.18,18.18,30
20170601|2017-01-18 05:30,18,18.2,18.22,18.2,18.21,14
20170601|2017-01-18 06:00,18,18.21,18.21,18.18,18.18,7
20170601|2017-01-18 06:30,18,18.2,18.2,18.16,18.16,21
20170601|2017-01-18 07:00,18,18.15,18.16,18.13,18.15,33
20170601|2017-01-18 07:30,18,18.1,18.19,18.1,18.15,36
20170601|2017-01-18 08:00,18,18.17,18.23,18.16,18.21,74
20170601|2017-01-18 08:30,18,18.23,18.28,18.2,18.2,592
20170601|2017-01-18 09:00,18,18.21,18.21,18,18.04,1299
20170601|2017-01-18 09:30,18,18.04,18.14,17.95,18.1,1270
20170601|2017-01-18 10:00,18,18.1,18.13,18.05,18.1,388
20170601|2017-01-18 10:30,18,18.13,18.13,18.05,18.11,434
20170601|2017-01-18 11:00,18,18.14,18.14,18.07,18.1,372
20170601|2017-01-18 11:30,18,18.08,18.13,18.05,18.11,399
20170601|2017-01-18 12:00,18,18.12,18.14,18.05,18.13,214
20170601|2017-01-18 12:30,18,18.14,18.14,18.05,18.05,271
20170601|2017-01-18 13:00,18,18.06,18.06,18,18,196
20170601|2017-01-18 13:30,18,18.05,18.05,18,18,99
20170601|2017-01-18 14:00,18,18.03,18.05,18,18.02,274
20170601|2017-01-18 14:30,18,18.03,18.09,18,18.08,1923
20170601|2017-01-18 15:00,18,18.05,18.13,18.05,18.1,659
20170601|2017-01-18 15:30,19,18.1,18.1,18.05,18.1,4
20170601|2017-01-18 16:00,19,18.08,18.08,18.08,18.08,10
20170601|2017-01-18 16:30,19,18.08,18.1,18.08,18.1,12
20170601|2017-01-18 18:00,19,18.07,18.07,18.07,18.07,12
20170601|2017-01-18 18:30,19,18.07,18.08,18.07,18.08,15
20170601|2017-01-18 19:00,19,18.07,18.07,18.07,18.07,4
20170601|2017-01-18 19:30,19,18.05,18.05,18.05,18.05,1
20170601|2017-01-18 21:30,19,18.04,18.04,18.04,18.04,3
20170601|2017-01-19 01:30,19,18.06,18.06,18.06,18.06,15
20170601|2017-01-19 02:00,19,18.03,18.03,18.03,18.03,1
20170601|2017-01-19 03:30,19,18.08,18.08,18.08,18.08,7
20170601|2017-01-19 04:30,19,18.05,18.09,18.05,18.07,13
20170601|2017-01-19 05:00,19,18.08,18.1,18.06,18.06,19
20170601|2017-01-19 06:00,19,18.05,18.05,18.05,18.05,2
20170601|2017-01-19 07:00,19,18.1,18.1,18.06,18.06,7
20170601|2017-01-19 07:30,19,18.05,18.07,18.05,18.05,37
20170601|2017-01-19 08:00,19,18.05,18.07,18.03,18.03,85
20170601|2017-01-19 08:30,19,18.03,18.08,18,18.05,297
20170601|2017-01-19 09:00,19,18.1,18.15,18.08,18.1,250
20170601|2017-01-19 09:30,19,18.12,18.13,18.05,18.09,110
20170601|2017-01-19 10:00,19,18.1,18.13,18.05,18.05,62
20170601|2017-01-19 10:30,19,18.05,18.08,18,18,327
20170601|2017-01-19 11:00,19,18.05,18.1,18,18.07,182
20170601|2017-01-19 11:30,19,18.05,18.1,18.05,18.09,9
20170601|2017-01-19 12:00,19,18.07,18.14,18.07,18.1,244
20170601|2017-01-19 12:30,19,18.12,18.12,18.05,18.12,103
20170601|2017-01-19 13:00,19,18.14,18.23,18.12,18.14,509
20170601|2017-01-19 13:30,19,18.15,18.2,18.12,18.12,143
20170601|2017-01-19 14:00,19,18.15,18.2,18.05,18.08,669
20170601|2017-01-19 14:30,19,18.09,18.1,18,18.03,809
20170601|2017-01-19 15:00,19,18.03,18.03,17.93,17.93,806
20170601|2017-01-19 15:30,20,17.95,18,17.95,18,11
20170601|2017-01-19 17:00,20,17.97,17.97,17.97,17.97,50
20170601|2017-01-19 17:30,20,17.95,17.95,17.93,17.94,20
20170601|2017-01-19 18:00,20,17.91,17.92,17.9,17.92,15
20170601|2017-01-19 18:30,20,17.95,17.95,17.95,17.95,5
20170601|2017-01-19 22:00,20,17.95,17.95,17.95,17.95,43
20170601|2017-01-19 22:30,20,17.95,17.95,17.95,17.95,4
20170601|2017-01-19 23:30,20,17.95,17.95,17.91,17.91,52
20170601|2017-01-20 00:00,20,17.9,17.9,17.9,17.9,1
20170601|2017-01-20 00:30,20,17.91,17.91,17.91,17.91,3
20170601|2017-01-20 02:30,20,17.9,17.92,17.89,17.92,18
20170601|2017-01-20 03:30,20,17.93,17.93,17.92,17.93,44
20170601|2017-01-20 04:00,20,17.93,17.93,17.9,17.9,3
20170601|2017-01-20 04:30,20,17.92,17.95,17.9,17.95,67
20170601|2017-01-20 05:00,20,17.9,17.9,17.9,17.9,1
20170601|2017-01-20 05:30,20,17.9,17.9,17.87,17.87,2
20170601|2017-01-20 06:00,20,17.93,17.93,17.93,17.93,1
20170601|2017-01-20 06:30,20,17.93,17.93,17.93,17.93,1
20170601|2017-01-20 07:00,20,17.95,17.95,17.9,17.9,33
20170601|2017-01-20 07:30,20,17.94,17.94,17.9,17.9,29
20170601|2017-01-20 08:00,20,17.9,17.95,17.89,17.95,198
20170601|2017-01-20 08:30,20,17.9,17.95,17.84,17.9,471
20170601|2017-01-20 09:00,20,17.9,17.98,17.85,17.88,914
20170601|2017-01-20 09:30,20,17.89,17.89,17.79,17.8,533
20170601|2017-01-20 10:00,20,17.8,17.8,17.74,17.77,319
20170601|2017-01-20 10:30,20,17.8,17.85,17.75,17.75,84
20170601|2017-01-20 11:00,20,17.78,17.88,17.75,17.85,307
20170601|2017-01-20 11:30,20,17.85,17.88,17.76,17.78,195
20170601|2017-01-20 12:00,20,17.8,17.83,17.65,17.65,478
20170601|2017-01-20 12:30,20,17.7,17.73,17.68,17.73,182
20170601|2017-01-20 13:00,20,17.7,17.74,17.7,17.71,29
20170601|2017-01-20 13:30,20,17.7,17.7,17.65,17.68,160
20170601|2017-01-20 14:00,20,17.65,17.69,17.58,17.65,418
20170601|2017-01-20 14:30,20,17.65,17.69,17.6,17.65,831
20170601|2017-01-20 15:00,20,17.65,17.75,17.64,17.75,411
20170601|2017-01-22 17:00,23,17.75,17.8,17.75,17.78,114
20170601|2017-01-22 17:30,23,17.8,17.84,17.8,17.8,16
20170601|2017-01-22 18:00,23,17.85,17.85,17.81,17.81,7
20170601|2017-01-22 19:30,23,17.77,17.77,17.77,17.77,6
20170601|2017-01-22 20:00,23,17.78,17.78,17.78,17.78,6
20170601|2017-01-23 03:30,23,17.75,17.75,17.75,17.75,2
20170601|2017-01-23 04:00,23,17.75,17.79,17.75,17.79,2
20170601|2017-01-23 06:30,23,17.79,17.79,17.79,17.79,1
20170601|2017-01-23 07:00,23,17.75,17.79,17.75,17.79,7
20170601|2017-01-23 07:30,23,17.75,17.75,17.75,17.75,2
20170601|2017-01-23 08:00,23,17.75,17.79,17.75,17.75,31
20170601|2017-01-23 08:30,23,17.72,17.72,17.62,17.68,330
20170601|2017-01-23 09:00,23,17.68,17.74,17.68,17.71,332
20170601|2017-01-23 09:30,23,17.73,17.8,17.72,17.8,267
20170601|2017-01-23 10:00,23,17.78,17.8,17.73,17.8,241
20170601|2017-01-23 10:30,23,17.76,17.9,17.75,17.85,330
20170601|2017-01-23 11:00,23,17.85,17.86,17.78,17.8,338
20170601|2017-01-23 11:30,23,17.8,17.8,17.73,17.75,80
20170601|2017-01-23 12:00,23,17.73,17.75,17.7,17.71,118
20170601|2017-01-23 12:30,23,17.7,17.74,17.67,17.73,181
20170601|2017-01-23 13:00,23,17.74,17.78,17.71,17.73,163
20170601|2017-01-23 13:30,23,17.73,17.73,17.7,17.7,77
20170601|2017-01-23 14:00,23,17.67,17.7,17.65,17.69,102
20170601|2017-01-23 14:30,23,17.68,17.7,17.6,17.68,719
20170601|2017-01-23 15:00,23,17.65,17.67,17.53,17.53,622
20170601|2017-01-23 15:30,24,17.53,17.55,17.5,17.5,42
20170601|2017-01-23 16:00,24,17.55,17.58,17.55,17.57,33
20170601|2017-01-23 16:30,24,17.53,17.53,17.53,17.53,1
20170601|2017-01-23 18:30,24,17.51,17.52,17.5,17.5,5
20170601|2017-01-23 19:00,24,17.52,17.52,17.52,17.52,50
20170601|2017-01-23 21:00,24,17.53,17.53,17.53,17.53,5
20170601|2017-01-23 21:30,24,17.55,17.55,17.53,17.53,6
20170601|2017-01-23 22:00,24,17.53,17.53,17.53,17.53,1
20170601|2017-01-24 00:00,24,17.58,17.58,17.58,17.58,3
20170601|2017-01-24 00:30,24,17.55,17.55,17.55,17.55,3
20170601|2017-01-24 01:30,24,17.55,17.55,17.55,17.55,3
20170601|2017-01-24 02:00,24,17.6,17.6,17.55,17.55,4
20170601|2017-01-24 02:30,24,17.55,17.55,17.53,17.55,42
20170601|2017-01-24 03:00,24,17.6,17.6,17.55,17.55,16
20170601|2017-01-24 03:30,24,17.55,17.55,17.52,17.52,3
20170601|2017-01-24 04:00,24,17.53,17.53,17.53,17.53,2
20170601|2017-01-24 05:00,24,17.55,17.55,17.55,17.55,2
20170601|2017-01-24 06:00,24,17.55,17.55,17.53,17.53,14
20170601|2017-01-24 06:30,24,17.53,17.53,17.53,17.53,3
20170601|2017-01-24 07:00,24,17.5,17.5,17.48,17.5,73
20170601|2017-01-24 07:30,24,17.5,17.5,17.48,17.48,68
20170601|2017-01-24 08:00,24,17.45,17.5,17.45,17.45,80
20170601|2017-01-24 08:30,24,17.45,17.5,17.33,17.38,609
20170601|2017-01-24 09:00,24,17.4,17.42,17.35,17.4,477
20170601|2017-01-24 09:30,24,17.4,17.4,17.35,17.35,325
20170601|2017-01-24 10:00,24,17.35,17.39,17.3,17.3,557
20170601|2017-01-24 10:30,24,17.31,17.33,17.25,17.25,144
20170601|2017-01-24 11:00,24,17.25,17.27,17.2,17.2,311
20170601|2017-01-24 11:30,24,17.22,17.24,17.18,17.2,313
20170601|2017-01-24 12:00,24,17.2,17.2,17.12,17.19,127
20170601|2017-01-24 12:30,24,17.19,17.2,17.12,17.2,574
20170601|2017-01-24 13:00,24,17.2,17.22,17.15,17.18,471
20170601|2017-01-24 13:30,24,17.18,17.18,17.1,17.1,97
20170601|2017-01-24 14:00,24,17.1,17.1,17,17.07,404
20170601|2017-01-24 14:30,24,17.05,17.1,17.02,17.05,742
20170601|2017-01-24 15:00,24,17.05,17.05,16.95,17.05,781
20170601|2017-01-24 15:30,25,16.96,17,16.95,16.95,117
20170601|2017-01-24 17:00,25,16.98,16.98,16.98,16.98,1
20170601|2017-01-24 18:30,25,17,17.01,16.97,16.97,12
20170601|2017-01-24 19:00,25,16.98,16.99,16.98,16.98,67
20170601|2017-01-24 20:30,25,16.98,16.98,16.98,16.98,3
20170601|2017-01-24 21:30,25,16.98,16.98,16.98,16.98,6
20170601|2017-01-24 22:00,25,16.98,16.98,16.98,16.98,1
20170601|2017-01-24 23:00,25,16.96,16.96,16.96,16.96,3
20170601|2017-01-24 23:30,25,16.95,16.95,16.95,16.95,3
20170601|2017-01-25 01:30,25,16.96,16.96,16.95,16.95,10
20170601|2017-01-25 02:00,25,16.95,16.98,16.95,16.98,19
20170601|2017-01-25 02:30,25,16.95,16.95,16.92,16.93,43
20170601|2017-01-25 03:00,25,16.95,16.95,16.94,16.94,4
20170601|2017-01-25 04:00,25,16.94,16.94,16.94,16.94,39
20170601|2017-01-25 04:30,25,16.94,16.94,16.94,16.94,13
20170601|2017-01-25 05:00,25,16.92,16.94,16.92,16.94,2
20170601|2017-01-25 05:30,25,16.94,16.94,16.93,16.94,15
20170601|2017-01-25 06:00,25,16.9,17,16.9,16.94,54
20170601|2017-01-25 06:30,25,16.95,16.95,16.85,16.91,80
20170601|2017-01-25 07:00,25,16.9,16.92,16.86,16.88,297
20170601|2017-01-25 07:30,25,16.85,16.9,16.83,16.9,216
20170601|2017-01-25 08:00,25,16.89,16.9,16.82,16.83,419
20170601|2017-01-25 08:30,25,16.83,16.84,16.75,16.8,701
20170601|2017-01-25 09:00,25,16.8,16.85,16.79,16.85,295
20170601|2017-01-25 09:30,25,16.83,16.86,16.8,16.83,294
20170601|2017-01-25 10:00,25,16.83,16.84,16.78,16.82,326
20170601|2017-01-25 10:30,25,16.82,16.85,16.75,16.77,123
20170601|2017-01-25 11:00,25,16.8,16.8,16.75,16.8,114
20170601|2017-01-25 11:30,25,16.8,16.85,16.78,16.8,137
20170601|2017-01-25 12:00,25,16.77,16.8,16.75,16.8,17
20170601|2017-01-25 12:30,25,16.8,16.8,16.75,16.8,49
20170601|2017-01-25 13:00,25,16.78,16.8,16.75,16.79,79
20170601|2017-01-25 13:30,25,16.8,16.82,16.75,16.82,275
20170601|2017-01-25 14:00,25,16.8,16.82,16.77,16.79,164
20170601|2017-01-25 14:30,25,16.79,16.8,16.75,16.8,321
20170601|2017-01-25 15:00,25,16.78,16.82,16.75,16.75,639
20170601|2017-01-25 15:30,26,16.8,16.8,16.75,16.8,64
20170601|2017-01-25 16:00,26,16.78,16.78,16.78,16.78,1
20170601|2017-01-25 16:30,26,16.76,16.79,16.73,16.74,136
20170601|2017-01-25 20:00,26,16.76,16.76,16.76,16.76,3
20170601|2017-01-25 21:30,26,16.75,16.75,16.75,16.75,1
20170601|2017-01-25 22:00,26,16.7,16.73,16.7,16.7,42
20170601|2017-01-25 22:30,26,16.7,16.7,16.7,16.7,1
20170601|2017-01-26 00:00,26,16.73,16.73,16.73,16.73,2
20170601|2017-01-26 01:00,26,16.73,16.73,16.73,16.73,1
20170601|2017-01-26 01:30,26,16.75,16.75,16.75,16.75,4
20170601|2017-01-26 02:00,26,16.74,16.74,16.73,16.74,30
20170601|2017-01-26 03:00,26,16.75,16.75,16.73,16.74,18
20170601|2017-01-26 04:00,26,16.75,16.75,16.75,16.75,1
20170601|2017-01-26 04:30,26,16.75,16.76,16.75,16.76,12
20170601|2017-01-26 05:30,26,16.75,16.75,16.75,16.75,6
20170601|2017-01-26 06:30,26,16.76,16.79,16.76,16.79,22
20170601|2017-01-26 07:00,26,16.79,16.84,16.78,16.78,48
20170601|2017-01-26 07:30,26,16.78,16.8,16.78,16.8,31
20170601|2017-01-26 08:00,26,16.79,16.82,16.79,16.8,73
20170601|2017-01-26 08:30,26,16.8,16.9,16.8,16.86,518
20170601|2017-01-26 09:00,26,16.87,16.9,16.8,16.87,325
20170601|2017-01-26 09:30,26,16.85,16.87,16.8,16.8,313
20170601|2017-01-26 10:00,26,16.84,16.9,16.8,16.9,381
20170601|2017-01-26 10:30,26,16.89,16.9,16.85,16.89,102
20170601|2017-01-26 11:00,26,16.9,16.9,16.85,16.9,166
20170601|2017-01-26 11:30,26,16.89,16.9,16.85,16.88,88
20170601|2017-01-26 12:00,26,16.9,16.91,16.87,16.91,130
20170601|2017-01-26 12:30,26,16.9,16.92,16.85,16.87,139
20170601|2017-01-26 13:00,26,16.85,16.87,16.77,16.8,227
20170601|2017-01-26 13:30,26,16.79,16.8,16.76,16.77,93
20170601|2017-01-26 14:00,26,16.77,16.83,16.75,16.82,163
20170601|2017-01-26 14:30,26,16.82,16.9,16.79,16.9,317
20170601|2017-01-26 15:00,26,16.87,16.9,16.83,16.83,408
20170601|2017-01-26 15:30,27,16.85,16.9,16.85,16.85,6
20170601|2017-01-26 16:30,27,16.83,16.84,16.8,16.82,12
20170601|2017-01-26 17:00,27,16.81,16.85,16.8,16.82,57
20170601|2017-01-26 17:30,27,16.82,16.85,16.82,16.85,4
20170601|2017-01-26 18:00,27,16.85,16.85,16.85,16.85,4
20170601|2017-01-26 20:30,27,16.83,16.83,16.83,16.83,3
20170601|2017-01-27 01:30,27,16.8,16.8,16.8,16.8,5
20170601|2017-01-27 02:00,27,16.8,16.81,16.8,16.81,4
20170601|2017-01-27 03:00,27,16.85,16.87,16.85,16.87,13
20170601|2017-01-27 04:00,27,16.9,16.9,16.87,16.9,31
20170601|2017-01-27 04:30,27,16.9,16.9,16.9,16.9,1
20170601|2017-01-27 05:00,27,16.9,16.9,16.9,16.9,17
20170601|2017-01-27 05:30,27,16.92,16.92,16.92,16.92,1
20170601|2017-01-27 06:30,27,16.91,16.91,16.9,16.9,39
20170601|2017-01-27 07:30,27,16.88,16.88,16.88,16.88,2
20170601|2017-01-27 08:00,27,16.88,16.9,16.87,16.9,53
20170601|2017-01-27 08:30,27,16.87,17,16.86,16.93,513
20170601|2017-01-27 09:00,27,16.92,17,16.9,16.98,274
20170601|2017-01-27 09:30,27,16.95,16.95,16.87,16.93,213
20170601|2017-01-27 10:00,27,16.95,17,16.91,16.94,225
20170601|2017-01-27 10:30,27,16.92,16.97,16.87,16.88,380
20170601|2017-01-27 11:00,27,16.86,16.88,16.81,16.85,425
20170601|2017-01-27 11:30,27,16.86,16.9,16.85,16.85,306
20170601|2017-01-27 12:00,27,16.87,16.95,16.87,16.95,154
20170601|2017-01-27 12:30,27,16.93,16.97,16.92,16.95,370
20170601|2017-01-27 13:00,27,16.96,16.98,16.93,16.95,295
20170601|2017-01-27 13:30,27,16.95,16.96,16.93,16.95,80
20170601|2017-01-27 14:00,27,16.95,16.97,16.9,16.95,183
20170601|2017-01-27 14:30,27,16.95,16.98,16.9,16.91,376
20170601|2017-01-27 15:00,27,16.93,16.95,16.9,16.9,194
20170601|2017-01-29 17:00,30,16.95,17.05,16.95,17.05,19
20170601|2017-01-29 17:30,30,17.05,17.05,17.04,17.05,8
20170601|2017-01-29 18:00,30,17.02,17.02,17.02,17.02,1
20170601|2017-01-29 19:30,30,17.03,17.03,17.03,17.03,2
20170601|2017-01-29 20:00,30,17,17.05,17,17.05,5
20170601|2017-01-29 21:30,30,17.03,17.03,17.03,17.03,5
20170601|2017-01-29 22:00,30,17.05,17.05,17.05,17.05,14
20170601|2017-01-29 23:00,30,17.05,17.05,17.05,17.05,1
20170601|2017-01-30 01:30,30,17,17,17,17,2
20170601|2017-01-30 02:00,30,17.02,17.08,17.02,17.08,8
20170601|2017-01-30 02:30,30,17.07,17.1,17.06,17.1,10
20170601|2017-01-30 03:00,30,17.08,17.08,17.08,17.08,1
20170601|2017-01-30 03:30,30,17.08,17.08,17.05,17.05,17
20170601|2017-01-30 04:00,30,17.05,17.11,17.05,17.07,98
20170601|2017-01-30 04:30,30,17.1,17.1,17.1,17.1,47
20170601|2017-01-30 05:00,30,17.1,17.1,17.1,17.1,49
20170601|2017-01-30 05:30,30,17.1,17.1,17.1,17.1,5
20170601|2017-01-30 06:00,30,17.08,17.08,17.05,17.05,14
20170601|2017-01-30 06:30,30,17.07,17.07,17.07,17.07,10
20170601|2017-01-30 07:00,30,17.1,17.2,17.09,17.15,80
20170601|2017-01-30 07:30,30,17.15,17.15,17.15,17.15,5
20170601|2017-01-30 08:00,30,17.08,17.1,17.05,17.05,39
20170601|2017-01-30 08:30,30,17.08,17.35,17.07,17.2,1031
20170601|2017-01-30 09:00,30,17.18,17.4,17.15,17.27,806
20170601|2017-01-30 09:30,30,17.25,17.41,17.25,17.39,257
20170601|2017-01-30 10:00,30,17.4,17.4,17.22,17.3,574
20170601|2017-01-30 10:30,30,17.31,17.31,17.22,17.25,230
20170601|2017-01-30 11:00,30,17.25,17.26,17.2,17.25,134
20170601|2017-01-30 11:30,30,17.25,17.27,17.22,17.25,101
20170601|2017-01-30 12:00,30,17.25,17.3,17.2,17.25,118
20170601|2017-01-30 12:30,30,17.25,17.3,17.22,17.3,159
20170601|2017-01-30 13:00,30,17.26,17.26,17.15,17.15,224
20170601|2017-01-30 13:30,30,17.13,17.18,17,17.04,540
20170601|2017-01-30 14:00,30,17.04,17.08,17,17.08,670
20170601|2017-01-30 14:30,30,17.08,17.09,16.97,17.01,486
20170601|2017-01-30 15:00,30,17,17.05,16.95,16.97,530
20170601|2017-01-30 15:30,31,16.95,17,16.95,16.95,20
20170601|2017-01-30 16:00,31,16.95,16.95,16.95,16.95,5
20170601|2017-01-30 17:00,31,16.97,16.99,16.97,16.99,11
20170601|2017-01-30 17:30,31,16.97,16.99,16.97,16.99,4
20170601|2017-01-30 20:00,31,17,17,17,17,1
20170601|2017-01-30 20:30,31,16.97,17,16.97,17,8
20170601|2017-01-30 21:00,31,17.02,17.05,17.02,17.05,33
20170601|2017-01-30 23:00,31,17.09,17.09,17.09,17.09,1
20170601|2017-01-31 00:30,31,17.09,17.09,17.09,17.09,26
20170601|2017-01-31 01:30,31,17.04,17.05,17.04,17.05,6
20170601|2017-01-31 02:00,31,17.05,17.07,17.02,17.02,38
20170601|2017-01-31 02:30,31,17,17,16.95,16.99,3
20170601|2017-01-31 03:00,31,17,17,17,17,2
20170601|2017-01-31 04:30,31,17.02,17.02,17.02,17.02,1
20170601|2017-01-31 05:30,31,17.03,17.03,17.03,17.03,2
20170601|2017-01-31 06:00,31,17,17,17,17,12
20170601|2017-01-31 06:30,31,17.05,17.13,17.05,17.1,23
20170601|2017-01-31 07:00,31,17.1,17.12,17.1,17.12,5
20170601|2017-01-31 07:30,31,17.1,17.1,17.04,17.09,90
20170601|2017-01-31 08:00,31,17.09,17.1,17.05,17.1,35
20170601|2017-01-31 08:30,31,17.1,17.12,17.02,17.08,271
20170601|2017-01-31 09:00,31,17.07,17.18,17.05,17.13,416
20170601|2017-01-31 09:30,31,17.1,17.13,17.07,17.07,201
20170601|2017-01-31 10:00,31,17.06,17.1,17.02,17.05,325
20170601|2017-01-31 10:30,31,17.05,17.14,17.05,17.06,189
20170601|2017-01-31 11:00,31,17.06,17.06,16.94,16.95,166
20170601|2017-01-31 11:30,31,16.95,16.98,16.95,16.98,94
20170601|2017-01-31 12:00,31,17,17.04,16.95,16.95,37
20170601|2017-01-31 12:30,31,16.94,17.05,16.9,17.05,100
20170601|2017-01-31 13:00,31,17,17.12,17,17.08,314
20170601|2017-01-31 13:30,31,17.1,17.11,17.05,17.07,162
20170601|2017-01-31 14:00,31,17.05,17.05,17,17.03,151
20170601|2017-01-31 14:30,31,17.01,17.04,16.9,16.9,502
20170601|2017-01-31 15:00,31,16.9,16.95,16.85,16.85,482
20170601|2017-01-31 15:30,1,16.85,16.9,16.8,16.9,49
20170601|2017-01-31 17:00,1,16.85,16.87,16.85,16.87,32
20170601|2017-01-31 20:00,1,16.88,16.88,16.88,16.88,1
20170601|2017-01-31 21:30,1,16.87,16.87,16.87,16.87,2
20170601|2017-02-01 00:00,1,16.81,16.82,16.81,16.82,28
20170601|2017-02-01 00:30,1,16.8,16.82,16.8,16.82,3
20170601|2017-02-01 02:00,1,16.8,16.85,16.8,16.85,9
20170601|2017-02-01 02:30,1,16.8,16.85,16.8,16.85,3
20170601|2017-02-01 04:00,1,16.8,16.8,16.79,16.79,28
20170601|2017-02-01 05:00,1,16.77,16.77,16.77,16.77,10
20170601|2017-02-01 05:30,1,16.8,16.8,16.79,16.79,10
20170601|2017-02-01 06:00,1,16.8,16.8,16.8,16.8,1
20170601|2017-02-01 07:30,1,16.75,16.75,16.71,16.72,36
20170601|2017-02-01 08:00,1,16.73,16.75,16.73,16.75,18
20170601|2017-02-01 08:30,1,16.7,16.75,16.67,16.7,1018
20170601|2017-02-01 09:00,1,16.73,16.8,16.7,16.75,426
20170601|2017-02-01 09:30,1,16.74,16.83,16.7,16.8,220
20170601|2017-02-01 10:00,1,16.8,16.83,16.75,16.83,106
20170601|2017-02-01 10:30,1,16.83,16.89,16.8,16.85,642
20170601|2017-02-01 11:00,1,16.81,16.82,16.73,16.73,458
20170601|2017-02-01 11:30,1,16.74,16.77,16.7,16.75,72
20170601|2017-02-01 12:00,1,16.75,16.75,16.7,16.73,9
20170601|2017-02-01 12:30,1,16.7,16.8,16.7,16.8,211
20170601|2017-02-01 13:00,1,16.75,16.78,16.68,16.7,486
20170601|2017-02-01 13:30,1,16.7,16.79,16.7,16.75,196
20170601|2017-02-01 14:00,1,16.73,16.73,16.68,16.68,117
20170601|2017-02-01 14:30,1,16.67,16.7,16.6,16.68,702
20170601|2017-02-01 15:00,1,16.69,16.73,16.65,16.68,608
20170601|2017-02-01 15:30,2,16.7,16.7,16.63,16.63,10
20170601|2017-02-01 16:30,2,16.65,16.65,16.65,16.65,1
20170601|2017-02-01 17:00,2,16.67,16.67,16.67,16.67,9
20170601|2017-02-01 18:00,2,16.68,16.68,16.68,16.68,2
20170601|2017-02-01 18:30,2,16.7,16.7,16.7,16.7,30
20170601|2017-02-01 21:00,2,16.72,16.72,16.72,16.72,2
20170601|2017-02-01 21:30,2,16.74,16.75,16.72,16.75,54
20170601|2017-02-01 23:30,2,16.8,16.85,16.8,16.83,32
20170601|2017-02-02 01:30,2,16.8,16.8,16.8,16.8,11
20170601|2017-02-02 02:00,2,16.77,16.77,16.77,16.77,1
20170601|2017-02-02 02:30,2,16.78,16.8,16.78,16.8,11
20170601|2017-02-02 03:00,2,16.8,16.83,16.8,16.82,28
20170601|2017-02-02 03:30,2,16.85,16.85,16.85,16.85,1
20170601|2017-02-02 04:00,2,16.8,16.82,16.8,16.8,24
20170601|2017-02-02 04:30,2,16.84,16.84,16.84,16.84,10
20170601|2017-02-02 05:00,2,16.84,16.84,16.8,16.81,31
20170601|2017-02-02 05:30,2,16.8,16.8,16.8,16.8,1
20170601|2017-02-02 06:30,2,16.78,16.78,16.75,16.75,6
20170601|2017-02-02 07:00,2,16.75,16.8,16.75,16.75,41
20170601|2017-02-02 07:30,2,16.75,16.81,16.7,16.81,123
20170601|2017-02-02 08:00,2,16.75,16.78,16.74,16.74,200
20170601|2017-02-02 08:30,2,16.7,16.77,16.68,16.7,679
20170601|2017-02-02 09:00,2,16.72,16.75,16.7,16.74,270
20170601|2017-02-02 09:30,2,16.73,16.75,16.68,16.68,267
20170601|2017-02-02 10:00,2,16.69,16.7,16.65,16.68,96
20170601|2017-02-02 10:30,2,16.68,16.75,16.68,16.75,211
20170601|2017-02-02 11:00,2,16.73,16.75,16.7,16.7,70
20170601|2017-02-02 11:30,2,16.74,16.78,16.7,16.78,99
20170601|2017-02-02 12:00,2,16.78,16.8,16.75,16.78,243
20170601|2017-02-02 12:30,2,16.8,16.83,16.73,16.75,252
20170601|2017-02-02 13:00,2,16.73,16.81,16.7,16.8,260
20170601|2017-02-02 13:30,2,16.84,16.9,16.81,16.85,246
20170601|2017-02-02 14:00,2,16.84,16.9,16.8,16.84,158
20170601|2017-02-02 14:30,2,16.8,16.84,16.75,16.77,305
20170601|2017-02-02 15:00,2,16.79,16.85,16.78,16.83,327
20170601|2017-02-02 15:30,3,16.83,16.84,16.8,16.8,16
20170601|2017-02-02 16:00,3,16.84,16.87,16.84,16.87,20
20170601|2017-02-02 16:30,3,16.87,16.9,16.87,16.9,3
20170601|2017-02-02 18:30,3,16.85,16.85,16.85,16.85,1
20170601|2017-02-02 20:00,3,16.85,16.89,16.85,16.88,17
20170601|2017-02-02 20:30,3,16.89,16.9,16.89,16.9,9
20170601|2017-02-02 21:30,3,16.89,16.89,16.89,16.89,3
20170601|2017-02-02 23:00,3,16.87,16.88,16.87,16.88,25
20170601|2017-02-03 02:00,3,16.8,16.8,16.78,16.78,7
20170601|2017-02-03 02:30,3,16.78,16.78,16.71,16.72,56
20170601|2017-02-03 03:00,3,16.73,16.74,16.72,16.74,10
20170601|2017-02-03 03:30,3,16.73,16.73,16.7,16.72,33
20170601|2017-02-03 04:00,3,16.71,16.71,16.71,16.71,10
20170601|2017-02-03 06:00,3,16.7,16.75,16.7,16.7,28
20170601|2017-02-03 06:30,3,16.7,16.74,16.7,16.74,3
20170601|2017-02-03 07:00,3,16.7,16.7,16.69,16.69,10
20170601|2017-02-03 07:30,3,16.67,16.67,16.6,16.65,65
20170601|2017-02-03 08:00,3,16.65,16.7,16.63,16.63,38
20170601|2017-02-03 08:30,3,16.63,16.69,16.6,16.67,185
20170601|2017-02-03 09:00,3,16.65,16.65,16.6,16.6,108
20170601|2017-02-03 09:30,3,16.62,16.66,16.6,16.6,211
20170601|2017-02-03 10:00,3,16.62,16.65,16.57,16.65,312
20170601|2017-02-03 10:30,3,16.68,16.69,16.65,16.65,66
20170601|2017-02-03 11:00,3,16.65,16.65,16.63,16.63,71
20170601|2017-02-03 11:30,3,16.63,16.64,16.57,16.59,199
20170601|2017-02-03 12:00,3,16.6,16.63,16.58,16.59,138
20170601|2017-02-03 12:30,3,16.6,16.65,16.6,16.62,118
20170601|2017-02-03 13:00,3,16.63,16.63,16.55,16.57,107
20170601|2017-02-03 13:30,3,16.6,16.61,16.57,16.58,117
20170601|2017-02-03 14:00,3,16.58,16.63,16.55,16.57,354
20170601|2017-02-03 14:30,3,16.6,16.68,16.58,16.68,735
20170601|2017-02-03 15:00,3,16.68,16.7,16.65,16.67,508
20170601|2017-02-05 17:00,6,16.62,16.62,16.62,16.62,1
20170601|2017-02-05 18:00,6,16.64,16.64,16.64,16.64,6
20170601|2017-02-05 20:00,6,16.65,16.65,16.65,16.65,7
20170601|2017-02-05 20:30,6,16.64,16.64,16.64,16.64,2
20170601|2017-02-05 21:00,6,16.64,16.64,16.64,16.64,2
20170601|2017-02-06 00:30,6,16.63,16.63,16.63,16.63,44
20170601|2017-02-06 01:00,6,16.63,16.63,16.63,16.63,6
20170601|2017-02-06 02:00,6,16.64,16.65,16.64,16.65,31
20170601|2017-02-06 02:30,6,16.65,16.65,16.64,16.65,3
20170601|2017-02-06 03:00,6,16.65,16.65,16.65,16.65,2
20170601|2017-02-06 03:30,6,16.62,16.63,16.6,16.62,32
20170601|2017-02-06 04:00,6,16.6,16.62,16.6,16.6,32
20170601|2017-02-06 04:30,6,16.6,16.6,16.6,16.6,1
20170601|2017-02-06 05:00,6,16.6,16.6,16.6,16.6,7
20170601|2017-02-06 05:30,6,16.6,16.6,16.6,16.6,1
20170601|2017-02-06 06:00,6,16.65,16.65,16.63,16.64,62
20170601|2017-02-06 06:30,6,16.63,16.68,16.63,16.68,14
20170601|2017-02-06 07:00,6,16.67,16.72,16.67,16.71,89
20170601|2017-02-06 07:30,6,16.72,16.75,16.7,16.74,36
20170601|2017-02-06 08:00,6,16.72,16.72,16.7,16.7,109
20170601|2017-02-06 08:30,6,16.75,16.75,16.65,16.65,171
20170601|2017-02-06 09:00,6,16.67,16.7,16.6,16.62,169
20170601|2017-02-06 09:30,6,16.63,16.65,16.56,16.57,535
20170601|2017-02-06 10:00,6,16.6,16.6,16.52,16.55,384
20170601|2017-02-06 10:30,6,16.57,16.65,16.56,16.65,97
20170601|2017-02-06 11:00,6,16.6,16.67,16.6,16.65,158
20170601|2017-02-06 11:30,6,16.64,16.7,16.63,16.66,103
20170601|2017-02-06 12:00,6,16.7,16.75,16.67,16.69,77
20170601|2017-02-06 12:30,6,16.7,16.75,16.7,16.7,65
20170601|2017-02-06 13:00,6,16.72,16.72,16.67,16.71,190
20170601|2017-02-06 13:30,6,16.75,16.75,16.67,16.68,183
20170601|2017-02-06 14:00,6,16.66,16.7,16.65,16.7,100
20170601|2017-02-06 14:30,6,16.7,16.75,16.65,16.65,198
20170601|2017-02-06 15:00,6,16.7,16.75,16.66,16.72,307
20170601|2017-02-06 15:30,7,16.72,16.75,16.65,16.65,20
20170601|2017-02-06 18:30,7,16.73,16.75,16.73,16.75,13
20170601|2017-02-06 19:00,7,16.74,16.74,16.74,16.74,2
20170601|2017-02-06 20:00,7,16.75,16.75,16.75,16.75,6
20170601|2017-02-06 21:00,7,16.75,16.75,16.75,16.75,1
20170601|2017-02-07 00:00,7,16.7,16.7,16.7,16.7,10
20170601|2017-02-07 00:30,7,16.75,16.75,16.75,16.75,16
20170601|2017-02-07 01:00,7,16.76,16.76,16.76,16.76,7
20170601|2017-02-07 02:00,7,16.75,16.75,16.75,16.75,12
20170601|2017-02-07 02:30,7,16.74,16.75,16.73,16.75,26
20170601|2017-02-07 03:00,7,16.73,16.73,16.73,16.73,8
20170601|2017-02-07 03:30,7,16.7,16.72,16.67,16.67,34
20170601|2017-02-07 04:30,7,16.69,16.69,16.66,16.67,3
20170601|2017-02-07 05:00,7,16.65,16.65,16.65,16.65,2
20170601|2017-02-07 05:30,7,16.65,16.69,16.65,16.69,6
20170601|2017-02-07 06:00,7,16.65,16.67,16.65,16.67,8
20170601|2017-02-07 07:00,7,16.66,16.66,16.65,16.65,3
20170601|2017-02-07 07:30,7,16.65,16.65,16.65,16.65,2
20170601|2017-02-07 08:00,7,16.64,16.65,16.64,16.65,14
20170601|2017-02-07 08:30,7,16.65,16.72,16.6,16.68,290
20170601|2017-02-07 09:00,7,16.72,16.72,16.67,16.67,130
20170601|2017-02-07 09:30,7,16.7,16.7,16.67,16.7,186
20170601|2017-02-07 10:00,7,16.7,16.73,16.65,16.69,331
20170601|2017-02-07 10:30,7,16.69,16.69,16.63,16.66,781
20170601|2017-02-07 11:00,7,16.7,16.72,16.65,16.72,166
20170601|2017-02-07 11:30,7,16.72,16.75,16.7,16.7,348
20170601|2017-02-07 12:00,7,16.7,16.75,16.65,16.68,570
20170601|2017-02-07 12:30,7,16.68,16.7,16.68,16.7,65
20170601|2017-02-07 13:00,7,16.7,16.73,16.65,16.68,485
20170601|2017-02-07 13:30,7,16.69,16.7,16.67,16.67,159
20170601|2017-02-07 14:00,7,16.67,16.73,16.65,16.71,278
20170601|2017-02-07 14:30,7,16.71,16.8,16.68,16.73,501
20170601|2017-02-07 15:00,7,16.74,16.83,16.7,16.76,1114
20170601|2017-02-07 15:30,8,16.79,16.8,16.75,16.8,34
20170601|2017-02-07 16:30,8,16.79,16.79,16.77,16.79,12
20170601|2017-02-07 17:00,8,16.8,16.8,16.79,16.8,19
20170601|2017-02-07 19:30,8,16.8,16.8,16.8,16.8,1
20170601|2017-02-07 21:00,8,16.8,16.8,16.8,16.8,2
20170601|2017-02-07 22:30,8,16.79,16.79,16.79,16.79,4
20170601|2017-02-07 23:30,8,16.79,16.79,16.77,16.78,93
20170601|2017-02-08 00:00,8,16.77,16.77,16.77,16.77,1
20170601|2017-02-08 00:30,8,16.75,16.79,16.75,16.77,21
20170601|2017-02-08 01:00,8,16.75,16.76,16.73,16.75,10
20170601|2017-02-08 01:30,8,16.75,16.75,16.73,16.75,17
20170601|2017-02-08 02:00,8,16.75,16.77,16.75,16.77,6
20170601|2017-02-08 02:30,8,16.77,16.8,16.75,16.8,21
20170601|2017-02-08 03:00,8,16.8,16.8,16.78,16.78,15
20170601|2017-02-08 03:30,8,16.75,16.75,16.72,16.74,12
20170601|2017-02-08 04:00,8,16.7,16.75,16.7,16.74,157
20170601|2017-02-08 04:30,8,16.75,16.79,16.75,16.77,33
20170601|2017-02-08 05:30,8,16.76,16.78,16.76,16.78,3
20170601|2017-02-08 06:00,8,16.78,16.78,16.76,16.76,2
20170601|2017-02-08 06:30,8,16.78,16.8,16.77,16.8,11
20170601|2017-02-08 07:00,8,16.8,16.83,16.8,16.8,17
20170601|2017-02-08 07:30,8,16.81,16.85,16.77,16.78,79
20170601|2017-02-08 08:00,8,16.8,16.83,16.77,16.81,426
20170601|2017-02-08 08:30,8,16.8,16.98,16.8,16.95,1008
20170601|2017-02-08 09:00,8,16.95,16.99,16.89,16.93,1571
20170601|2017-02-08 09:30,8,16.95,16.98,16.85,16.87,1433
20170601|2017-02-08 10:00,8,16.88,16.88,16.8,16.88,279
20170601|2017-02-08 10:30,8,16.88,16.9,16.82,16.85,255
20170601|2017-02-08 11:00,8,16.87,16.87,16.8,16.83,145
20170601|2017-02-08 11:30,8,16.85,16.9,16.83,16.87,315
20170601|2017-02-08 12:00,8,16.87,16.9,16.85,16.87,210
20170601|2017-02-08 12:30,8,16.85,16.86,16.8,16.8,215
20170601|2017-02-08 13:00,8,16.84,16.89,16.8,16.87,291
20170601|2017-02-08 13:30,8,16.87,16.89,16.85,16.87,204
20170601|2017-02-08 14:00,8,16.87,16.9,16.85,16.88,335
20170601|2017-02-08 14:30,8,16.88,16.89,16.8,16.87,1725
20170601|2017-02-08 15:00,8,16.86,16.92,16.8,16.9,1368
20170601|2017-02-08 15:30,9,16.9,16.92,16.9,16.9,10
20170601|2017-02-08 19:00,9,16.9,16.9,16.9,16.9,1
20170601|2017-02-08 20:30,9,16.9,16.9,16.9,16.9,3
20170601|2017-02-09 02:00,9,16.88,16.88,16.88,16.88,52
20170601|2017-02-09 03:00,9,16.88,16.88,16.85,16.85,15
20170601|2017-02-09 03:30,9,16.85,16.85,16.83,16.85,18
20170601|2017-02-09 04:00,9,16.84,16.88,16.84,16.88,8
20170601|2017-02-09 05:00,9,16.8,16.8,16.8,16.8,44
20170601|2017-02-09 05:30,9,16.8,16.83,16.8,16.82,24
20170601|2017-02-09 06:00,9,16.82,16.82,16.82,16.82,7
20170601|2017-02-09 06:30,9,16.83,16.83,16.83,16.83,86
20170601|2017-02-09 07:00,9,16.85,16.88,16.85,16.85,23
20170601|2017-02-09 08:00,9,16.85,16.85,16.83,16.83,14
20170601|2017-02-09 08:30,9,16.85,16.88,16.8,16.85,391
20170601|2017-02-09 09:00,9,16.85,16.88,16.8,16.82,747
20170601|2017-02-09 09:30,9,16.81,16.85,16.79,16.79,264
20170601|2017-02-09 10:00,9,16.77,16.8,16.7,16.74,192
20170601|2017-02-09 10:30,9,16.72,16.74,16.65,16.65,744
20170601|2017-02-09 11:00,9,16.7,16.73,16.65,16.7,93
20170601|2017-02-09 11:30,9,16.72,16.72,16.68,16.71,99
20170601|2017-02-09 12:00,9,16.75,16.75,16.65,16.68,100
20170601|2017-02-09 12:30,9,16.69,16.7,16.65,16.65,47
20170601|2017-02-09 13:00,9,16.65,16.69,16.65,16.68,57
20170601|2017-02-09 13:30,9,16.67,16.7,16.65,16.68,280
20170601|2017-02-09 14:00,9,16.68,16.7,16.65,16.68,235
20170601|2017-02-09 14:30,9,16.7,16.75,16.68,16.74,1227
20170601|2017-02-09 15:00,9,16.7,16.78,16.7,16.74,705
20170601|2017-02-09 15:30,10,16.75,16.75,16.69,16.69,57
20170601|2017-02-09 16:30,10,16.7,16.7,16.7,16.7,4
20170601|2017-02-09 17:30,10,16.71,16.71,16.71,16.71,1
20170601|2017-02-09 18:00,10,16.72,16.73,16.72,16.73,21
20170601|2017-02-09 18:30,10,16.7,16.73,16.7,16.73,11
20170601|2017-02-10 01:00,10,16.68,16.68,16.65,16.65,27
20170601|2017-02-10 01:30,10,16.63,16.65,16.63,16.65,9
20170601|2017-02-10 03:00,10,16.65,16.67,16.65,16.65,6
20170601|2017-02-10 05:00,10,16.65,16.65,16.65,16.65,16
20170601|2017-02-10 06:30,10,16.65,16.65,16.63,16.63,3
20170601|2017-02-10 07:00,10,16.65,16.7,16.65,16.65,18
20170601|2017-02-10 08:00,10,16.65,16.7,16.64,16.66,207
20170601|2017-02-10 08:30,10,16.67,16.7,16.63,16.68,371
20170601|2017-02-10 09:00,10,16.66,16.73,16.66,16.7,348
20170601|2017-02-10 09:30,10,16.68,16.69,16.65,16.68,417
20170601|2017-02-10 10:00,10,16.65,16.7,16.63,16.7,564
20170601|2017-02-10 10:30,10,16.67,16.7,16.65,16.68,88
20170601|2017-02-10 11:00,10,16.7,16.7,16.65,16.7,866
20170601|2017-02-10 11:30,10,16.7,16.7,16.65,16.68,223
20170601|2017-02-10 12:00,10,16.67,16.7,16.65,16.65,70
20170601|2017-02-10 12:30,10,16.68,16.7,16.65,16.7,536
20170601|2017-02-10 13:00,10,16.67,16.68,16.62,16.65,285
20170601|2017-02-10 13:30,10,16.6,16.68,16.6,16.62,206
20170601|2017-02-10 14:00,10,16.62,16.65,16.6,16.64,60
20170601|2017-02-10 14:30,10,16.61,16.7,16.6,16.65,1469
20170601|2017-02-10 15:00,10,16.67,16.75,16.66,16.72,2633
20170601|2017-02-12 17:00,13,16.7,16.71,16.69,16.69,19
20170601|2017-02-12 17:30,13,16.7,16.7,16.7,16.7,10
20170601|2017-02-12 18:00,13,16.72,16.72,16.71,16.71,2
20170601|2017-02-12 18:30,13,16.68,16.68,16.68,16.68,19
20170601|2017-02-12 20:00,13,16.68,16.68,16.67,16.67,2
20170601|2017-02-12 20:30,13,16.68,16.68,16.67,16.67,49
20170601|2017-02-12 21:00,13,16.7,16.7,16.7,16.7,1
20170601|2017-02-13 02:00,13,16.65,16.65,16.65,16.65,10
20170601|2017-02-13 03:00,13,16.68,16.69,16.68,16.69,49
20170601|2017-02-13 04:30,13,16.68,16.68,16.68,16.68,6
20170601|2017-02-13 05:00,13,16.69,16.69,16.69,16.69,11
20170601|2017-02-13 05:30,13,16.65,16.69,16.65,16.65,61
20170601|2017-02-13 06:00,13,16.66,16.66,16.65,16.65,50
20170601|2017-02-13 06:30,13,16.63,16.63,16.6,16.6,81
20170601|2017-02-13 07:00,13,16.63,16.67,16.62,16.66,312
20170601|2017-02-13 07:30,13,16.69,16.69,16.65,16.65,38
20170601|2017-02-13 08:00,13,16.67,16.7,16.65,16.66,271
20170601|2017-02-13 08:30,13,16.66,16.68,16.61,16.62,1162
20170601|2017-02-13 09:00,13,16.64,16.65,16.61,16.65,332
20170601|2017-02-13 09:30,13,16.62,16.65,16.6,16.65,463
20170601|2017-02-13 10:00,13,16.65,16.65,16.6,16.65,245
20170601|2017-02-13 10:30,13,16.65,16.65,16.6,16.65,259
20170601|2017-02-13 11:00,13,16.6,16.63,16.55,16.59,338
20170601|2017-02-13 11:30,13,16.55,16.6,16.5,16.55,365
20170601|2017-02-13 12:00,13,16.57,16.57,16.5,16.53,173
20170601|2017-02-13 12:30,13,16.54,16.54,16.5,16.52,138
20170601|2017-02-13 13:00,13,16.5,16.55,16.5,16.5,146
20170601|2017-02-13 13:30,13,16.53,16.55,16.5,16.53,269
20170601|2017-02-13 14:00,13,16.53,16.55,16.52,16.54,82
20170601|2017-02-13 14:30,13,16.53,16.55,16.5,16.53,567
20170601|2017-02-13 15:00,13,16.5,16.52,16.4,16.45,1051
20170601|2017-02-13 15:30,14,16.4,16.45,16.4,16.45,129
20170601|2017-02-13 16:00,14,16.4,16.43,16.38,16.38,23
20170601|2017-02-13 16:30,14,16.38,16.4,16.38,16.4,17
20170601|2017-02-13 17:00,14,16.4,16.4,16.4,16.4,1
20170601|2017-02-13 17:30,14,16.45,16.45,16.4,16.41,16
20170601|2017-02-13 18:00,14,16.45,16.45,16.45,16.45,2
20170601|2017-02-13 18:30,14,16.4,16.4,16.38,16.38,4
20170601|2017-02-13 22:00,14,16.4,16.4,16.4,16.4,1
20170601|2017-02-14 00:30,14,16.42,16.42,16.42,16.42,4
20170601|2017-02-14 01:00,14,16.45,16.45,16.45,16.45,2
20170601|2017-02-14 01:30,14,16.43,16.43,16.42,16.43,30
20170601|2017-02-14 02:00,14,16.43,16.43,16.43,16.43,4
20170601|2017-02-14 03:00,14,16.4,16.4,16.4,16.4,52
20170601|2017-02-14 03:30,14,16.4,16.4,16.4,16.4,29
20170601|2017-02-14 04:30,14,16.43,16.43,16.42,16.42,8
20170601|2017-02-14 06:00,14,16.4,16.4,16.4,16.4,18
20170601|2017-02-14 06:30,14,16.38,16.38,16.38,16.38,1
20170601|2017-02-14 07:00,14,16.36,16.38,16.36,16.38,62
20170601|2017-02-14 07:30,14,16.4,16.4,16.38,16.38,22
20170601|2017-02-14 08:00,14,16.4,16.4,16.35,16.38,141
20170601|2017-02-14 08:30,14,16.4,16.4,16.3,16.3,759
20170601|2017-02-14 09:00,14,16.32,16.38,16.25,16.3,787
20170601|2017-02-14 09:30,14,16.28,16.35,16.25,16.25,1415
20170601|2017-02-14 10:00,14,16.3,16.33,16.25,16.3,544
20170601|2017-02-14 10:30,14,16.3,16.3,16.25,16.25,366
20170601|2017-02-14 11:00,14,16.28,16.28,16.15,16.19,282
20170601|2017-02-14 11:30,14,16.15,16.19,16.05,16.05,1290
20170601|2017-02-14 12:00,14,16.05,16.1,16.05,16.09,222
20170601|2017-02-14 12:30,14,16.08,16.1,16.05,16.05,205
20170601|2017-02-14 13:00,14,16.05,16.1,16.05,16.05,140
20170601|2017-02-14 13:30,14,16.09,16.09,16.05,16.08,477
20170601|2017-02-14 14:00,14,16.05,16.08,16,16,657
20170601|2017-02-14 14:30,14,16,16.05,16,16.02,1162
20170601|2017-02-14 15:00,14,16.02,16.05,15.75,15.75,3335
20170601|2017-02-14 15:30,15,15.8,15.8,15.75,15.75,66
20170601|2017-02-14 16:00,15,15.75,15.78,15.75,15.75,16
20170601|2017-02-14 17:00,15,15.77,15.77,15.75,15.75,15
20170601|2017-02-14 19:00,15,15.75,15.75,15.75,15.75,1
20170601|2017-02-14 19:30,15,15.75,15.75,15.75,15.75,2
20170601|2017-02-14 23:30,15,15.73,15.73,15.73,15.73,5
20170601|2017-02-15 02:00,15,15.75,15.75,15.7,15.7,21
20170601|2017-02-15 03:00,15,15.75,15.75,15.75,15.75,11
20170601|2017-02-15 03:30,15,15.75,15.75,15.75,15.75,1
20170601|2017-02-15 04:00,15,15.76,15.76,15.7,15.7,18
20170601|2017-02-15 04:30,15,15.75,15.75,15.75,15.75,7
20170601|2017-02-15 05:00,15,15.75,15.76,15.75,15.75,9
20170601|2017-02-15 05:30,15,15.75,15.75,15.75,15.75,3
20170601|2017-02-15 06:00,15,15.74,15.75,15.72,15.75,26
20170601|2017-02-15 06:30,15,15.75,15.76,15.75,15.75,137
20170601|2017-02-15 07:00,15,15.74,15.75,15.73,15.75,44
20170601|2017-02-15 07:30,15,15.78,15.85,15.77,15.81,170
20170601|2017-02-15 08:00,15,15.85,15.85,15.7,15.73,773
20170601|2017-02-15 08:30,15,15.74,15.74,15.55,15.62,3725
20170601|2017-02-15 09:00,15,15.64,15.78,15.64,15.68,2242
20170601|2017-02-15 09:30,15,15.68,15.75,15.66,15.75,1097
20170601|2017-02-15 10:00,15,15.73,15.9,15.73,15.77,1478
20170601|2017-02-15 10:30,15,15.77,15.85,15.72,15.75,1627
20170601|2017-02-15 11:00,15,15.75,15.89,15.74,15.8,1633
20170601|2017-02-15 11:30,15,15.83,15.83,15.7,15.74,517
20170601|2017-02-15 12:00,15,15.74,15.74,15.63,15.65,375
20170601|2017-02-15 12:30,15,15.65,15.65,15.5,15.54,515
20170601|2017-02-15 13:00,15,15.52,15.58,15.48,15.49,1016
20170601|2017-02-15 13:30,15,15.49,15.55,15.45,15.48,414
20170601|2017-02-15 14:00,15,15.49,15.58,15.48,15.57,861
20170601|2017-02-15 14:30,15,15.58,15.68,15.55,15.63,1183
20170601|2017-02-15 15:00,15,15.64,15.64,15.5,15.5,608
20170601|2017-02-15 15:30,16,15.48,15.5,15.45,15.5,169
20170601|2017-02-15 16:00,16,15.5,15.54,15.47,15.52,70
20170601|2017-02-15 16:30,16,15.53,15.53,15.53,15.53,10
20170601|2017-02-15 18:00,16,15.55,15.55,15.53,15.53,2
20170601|2017-02-15 18:30,16,15.55,15.55,15.52,15.55,17
20170601|2017-02-15 20:00,16,15.55,15.56,15.54,15.55,55
20170601|2017-02-15 20:30,16,15.55,15.55,15.55,15.55,2
20170601|2017-02-15 22:30,16,15.55,15.55,15.55,15.55,1
20170601|2017-02-15 23:00,16,15.55,15.55,15.55,15.55,1
20170601|2017-02-15 23:30,16,15.55,15.55,15.55,15.55,6
20170601|2017-02-16 00:00,16,15.55,15.55,15.55,15.55,3
20170601|2017-02-16 01:30,16,15.55,15.57,15.52,15.55,39
20170601|2017-02-16 02:00,16,15.57,15.57,15.55,15.55,11
20170601|2017-02-16 02:30,16,15.55,15.57,15.55,15.55,35
20170601|2017-02-16 03:00,16,15.59,15.59,15.59,15.59,1
20170601|2017-02-16 03:30,16,15.59,15.63,15.59,15.63,10
20170601|2017-02-16 04:00,16,15.65,15.65,15.6,15.6,15
20170601|2017-02-16 04:30,16,15.6,15.6,15.6,15.6,1
20170601|2017-02-16 05:30,16,15.65,15.65,15.63,15.63,7
20170601|2017-02-16 06:00,16,15.6,15.65,15.6,15.65,169
20170601|2017-02-16 06:30,16,15.66,15.66,15.65,15.65,13
20170601|2017-02-16 07:00,16,15.65,15.7,15.63,15.65,52
20170601|2017-02-16 07:30,16,15.65,15.65,15.61,15.64,29
20170601|2017-02-16 08:30,16,15.65,15.88,15.58,15.8,1455
20170601|2017-02-16 09:00,16,15.8,15.88,15.75,15.75,1337
20170601|2017-02-16 09:30,16,15.78,15.95,15.7,15.85,1428
20170601|2017-02-16 10:00,16,15.89,16.13,15.89,16.04,1435
20170601|2017-02-16 10:30,16,16.03,16.03,15.9,15.92,999
20170601|2017-02-16 11:00,16,15.92,15.99,15.9,15.97,269
20170601|2017-02-16 11:30,16,15.95,15.98,15.82,15.85,565
20170601|2017-02-16 12:00,16,15.85,16,15.84,16,225
20170601|2017-02-16 12:30,16,16,16.05,15.97,15.97,523
20170601|2017-02-16 13:00,16,15.94,15.97,15.87,15.94,235
20170601|2017-02-16 13:30,16,15.95,15.96,15.85,15.9,226
20170601|2017-02-16 14:00,16,15.88,15.88,15.75,15.75,432
20170601|2017-02-16 14:30,16,15.75,15.8,15.7,15.73,575
20170601|2017-02-16 15:00,16,15.75,15.75,15.65,15.69,359
20170601|2017-02-16 15:30,17,15.65,15.66,15.63,15.65,102
20170601|2017-02-16 16:00,17,15.68,15.68,15.65,15.65,3
20170601|2017-02-16 16:30,17,15.65,15.65,15.65,15.65,4
20170601|2017-02-16 17:30,17,15.7,15.7,15.66,15.66,33
20170601|2017-02-16 18:00,17,15.7,15.7,15.7,15.7,1
20170601|2017-02-16 18:30,17,15.66,15.66,15.66,15.66,4
20170601|2017-02-16 20:30,17,15.66,15.66,15.66,15.66,2
20170601|2017-02-16 21:00,17,15.67,15.67,15.67,15.67,1
20170601|2017-02-16 21:30,17,15.69,15.69,15.69,15.69,5
20170601|2017-02-17 02:00,17,15.69,15.69,15.69,15.69,5
20170601|2017-02-17 02:30,17,15.7,15.75,15.68,15.75,39
20170601|2017-02-17 03:00,17,15.75,15.8,15.74,15.8,14
20170601|2017-02-17 03:30,17,15.81,15.84,15.81,15.84,18
20170601|2017-02-17 04:00,17,15.82,15.84,15.81,15.84,24
20170601|2017-02-17 05:00,17,15.85,15.9,15.85,15.89,25
20170601|2017-02-17 05:30,17,15.85,15.87,15.84,15.84,41
20170601|2017-02-17 06:00,17,15.84,15.86,15.83,15.86,19
20170601|2017-02-17 07:00,17,15.86,15.88,15.86,15.86,11
20170601|2017-02-17 07:30,17,15.87,15.87,15.87,15.87,1
20170601|2017-02-17 08:00,17,15.9,15.91,15.83,15.91,158
20170601|2017-02-17 08:30,17,15.9,15.96,15.85,15.92,982
20170601|2017-02-17 09:00,17,15.9,15.92,15.83,15.9,821
20170601|2017-02-17 09:30,17,15.87,15.88,15.8,15.85,167
20170601|2017-02-17 10:00,17,15.85,15.89,15.8,15.85,1284
20170601|2017-02-17 10:30,17,15.85,15.85,15.8,15.84,79
20170601|2017-02-17 11:00,17,15.82,15.84,15.74,15.78,333
20170601|2017-02-17 11:30,17,15.77,15.8,15.75,15.75,194
20170601|2017-02-17 12:00,17,15.75,15.79,15.73,15.75,210
20170601|2017-02-17 12:30,17,15.75,15.75,15.7,15.74,277
20170601|2017-02-17 13:00,17,15.74,15.74,15.7,15.72,74
20170601|2017-02-17 13:30,17,15.72,15.79,15.7,15.73,576
20170601|2017-02-17 14:00,17,15.7,15.79,15.7,15.75,378
20170601|2017-02-17 14:30,17,15.77,15.79,15.7,15.74,485
20170601|2017-02-17 15:00,17,15.75,15.8,15.7,15.8,812
20170601|2017-02-19 17:00,20,15.8,15.82,15.7,15.7,49
20170601|2017-02-19 17:30,20,15.73,15.73,15.73,15.73,13
20170601|2017-02-19 18:00,20,15.74,15.74,15.74,15.74,14
20170601|2017-02-19 18:30,20,15.65,15.65,15.65,15.65,2
20170601|2017-02-19 19:00,20,15.72,15.72,15.67,15.7,60
20170601|2017-02-19 19:30,20,15.7,15.7,15.7,15.7,6
20170601|2017-02-20 00:00,20,15.65,15.65,15.65,15.65,4
20170601|2017-02-20 00:30,20,15.63,15.63,15.63,15.63,10
20170601|2017-02-20 01:30,20,15.65,15.65,15.64,15.65,10
20170601|2017-02-20 02:00,20,15.65,15.67,15.65,15.66,11
20170601|2017-02-20 03:00,20,15.7,15.7,15.7,15.7,5
20170601|2017-02-20 03:30,20,15.72,15.75,15.72,15.74,7
20170601|2017-02-20 05:00,20,15.7,15.7,15.7,15.7,3
20170601|2017-02-20 06:00,20,15.73,15.73,15.73,15.73,10
20170601|2017-02-20 06:30,20,15.74,15.74,15.73,15.73,9
20170601|2017-02-20 07:00,20,15.75,15.75,15.75,15.75,6
20170601|2017-02-20 08:00,20,15.75,15.75,15.75,15.75,5
20170601|2017-02-20 08:30,20,15.8,15.8,15.75,15.76,20
20170601|2017-02-20 09:30,20,15.75,15.76,15.75,15.75,13
20170601|2017-02-20 10:00,20,15.76,15.76,15.7,15.7,40
20170601|2017-02-20 19:00,21,15.65,15.65,15.65,15.65,1
20170601|2017-02-20 21:00,21,15.74,15.74,15.74,15.74,6
20170601|2017-02-21 02:00,21,15.74,15.75,15.69,15.74,61
20170601|2017-02-21 03:30,21,15.7,15.74,15.7,15.74,5
20170601|2017-02-21 04:00,21,15.7,15.7,15.7,15.7,2
20170601|2017-02-21 04:30,21,15.7,15.7,15.7,15.7,1
20170601|2017-02-21 05:30,21,15.7,15.72,15.7,15.72,83
20170601|2017-02-21 06:00,21,15.72,15.72,15.72,15.72,1
20170601|2017-02-21 06:30,21,15.72,15.73,15.72,15.72,70
20170601|2017-02-21 07:30,21,15.7,15.73,15.7,15.73,49
20170601|2017-02-21 08:00,21,15.73,15.75,15.7,15.72,258
20170601|2017-02-21 08:30,21,15.72,15.75,15.7,15.74,301
20170601|2017-02-21 09:00,21,15.74,15.75,15.7,15.74,195
20170601|2017-02-21 09:30,21,15.74,15.8,15.6,15.69,648
20170601|2017-02-21 10:00,21,15.69,15.78,15.67,15.75,825
20170601|2017-02-21 10:30,21,15.75,15.8,15.7,15.77,370
20170601|2017-02-21 11:00,21,15.77,15.77,15.7,15.72,182
20170601|2017-02-21 11:30,21,15.73,15.8,15.73,15.8,100
20170601|2017-02-21 12:00,21,15.8,15.83,15.78,15.82,594
20170601|2017-02-21 12:30,21,15.82,15.93,15.82,15.9,431
20170601|2017-02-21 13:00,21,15.91,15.93,15.8,15.8,304
20170601|2017-02-21 13:30,21,15.78,15.85,15.78,15.83,168
20170601|2017-02-21 14:00,21,15.83,15.93,15.83,15.88,341
20170601|2017-02-21 14:30,21,15.88,15.92,15.87,15.92,484
20170601|2017-02-21 15:00,21,15.93,15.97,15.9,15.96,666
20170601|2017-02-21 15:30,22,15.93,16,15.93,16,36
20170601|2017-02-21 16:30,22,15.95,15.95,15.94,15.95,24
20170601|2017-02-22 02:00,22,15.9,15.9,15.88,15.9,36
20170601|2017-02-22 02:30,22,15.9,15.94,15.9,15.94,15
20170601|2017-02-22 03:00,22,15.9,15.9,15.9,15.9,2
20170601|2017-02-22 04:30,22,15.95,15.99,15.95,15.99,8
20170601|2017-02-22 05:00,22,15.98,16,15.95,15.99,60
20170601|2017-02-22 05:30,22,15.98,16.05,15.97,16.05,120
20170601|2017-02-22 06:00,22,16,16,15.98,16,16
20170601|2017-02-22 06:30,22,16,16,16,16,10
20170601|2017-02-22 07:00,22,16.02,16.02,16,16.01,38
20170601|2017-02-22 07:30,22,16,16.02,15.98,16,20
20170601|2017-02-22 08:00,22,16,16.02,16,16,26
20170601|2017-02-22 08:30,22,16.02,16.2,16.02,16.13,1226
20170601|2017-02-22 09:00,22,16.14,16.15,16.05,16.1,811
20170601|2017-02-22 09:30,22,16.1,16.15,16.05,16.13,435
20170601|2017-02-22 10:00,22,16.12,16.2,16.1,16.18,729
20170601|2017-02-22 10:30,22,16.2,16.25,16.15,16.21,785
20170601|2017-02-22 11:00,22,16.2,16.22,16.18,16.2,404
20170601|2017-02-22 11:30,22,16.2,16.22,16.15,16.17,246
20170601|2017-02-22 12:00,22,16.18,16.2,16.12,16.15,208
20170601|2017-02-22 12:30,22,16.14,16.15,15.98,16,239
20170601|2017-02-22 13:00,22,16,16.12,15.99,16.03,328
20170601|2017-02-22 13:30,22,16.05,16.18,16.03,16.15,202
20170601|2017-02-22 14:00,22,16.15,16.15,16.07,16.08,363
20170601|2017-02-22 14:30,22,16.1,16.1,16.03,16.07,520
20170601|2017-02-22 15:00,22,16.08,16.1,16.05,16.06,358
20170601|2017-02-22 15:30,23,16.05,16.15,16.05,16.15,17
20170601|2017-02-22 16:00,23,16.1,16.1,16.1,16.1,1
20170601|2017-02-22 16:30,23,16.1,16.1,16.1,16.1,2
20170601|2017-02-22 17:00,23,16.1,16.1,16.1,16.1,3
20170601|2017-02-22 18:00,23,16.11,16.11,16.11,16.11,15
20170601|2017-02-22 19:00,23,16.15,16.16,16.15,16.15,30
20170601|2017-02-22 20:00,23,16.15,16.15,16.15,16.15,12
20170601|2017-02-22 23:30,23,16.15,16.15,16.15,16.15,1
20170601|2017-02-23 00:30,23,16.15,16.15,16.15,16.15,6
20170601|2017-02-23 01:00,23,16.15,16.15,16.15,16.15,16
20170601|2017-02-23 02:00,23,16.1,16.1,16.1,16.1,1
20170601|2017-02-23 02:30,23,16.1,16.1,16.1,16.1,1
20170601|2017-02-23 03:00,23,16.1,16.1,16.1,16.1,1
20170601|2017-02-23 05:00,23,16.1,16.1,16.1,16.1,2
20170601|2017-02-23 05:30,23,16.1,16.1,16.1,16.1,1
20170601|2017-02-23 06:00,23,16.08,16.08,16.08,16.08,17
20170601|2017-02-23 06:30,23,16.1,16.1,16.08,16.08,49
20170601|2017-02-23 07:00,23,16.09,16.12,16.09,16.12,106
20170601|2017-02-23 07:30,23,16.11,16.14,16.1,16.13,43
20170601|2017-02-23 08:00,23,16.13,16.15,16.11,16.13,61
20170601|2017-02-23 08:30,23,16.1,16.3,16.09,16.23,1078
20170601|2017-02-23 09:00,23,16.23,16.35,16.18,16.32,941
20170601|2017-02-23 09:30,23,16.32,16.4,16.27,16.4,624
20170601|2017-02-23 10:00,23,16.35,16.55,16.35,16.45,1686
20170601|2017-02-23 10:30,23,16.42,16.45,16.35,16.43,719
20170601|2017-02-23 11:00,23,16.43,16.48,16.35,16.37,528
20170601|2017-02-23 11:30,23,16.35,16.45,16.34,16.45,171
20170601|2017-02-23 12:00,23,16.45,16.5,16.41,16.44,477
20170601|2017-02-23 12:30,23,16.44,16.45,16.34,16.39,327
20170601|2017-02-23 13:00,23,16.38,16.41,16.34,16.36,302
20170601|2017-02-23 13:30,23,16.39,16.49,16.38,16.45,594
20170601|2017-02-23 14:00,23,16.43,16.54,16.4,16.54,366
20170601|2017-02-23 14:30,23,16.54,16.6,16.52,16.52,1517
20170601|2017-02-23 15:00,23,16.5,16.55,16.45,16.55,812
20170601|2017-02-23 15:30,24,16.55,16.55,16.55,16.55,21
20170601|2017-02-23 16:00,24,16.55,16.55,16.55,16.55,40
20170601|2017-02-23 17:00,24,16.55,16.57,16.54,16.57,13
20170601|2017-02-23 18:30,24,16.55,16.55,16.55,16.55,2
20170601|2017-02-23 19:30,24,16.59,16.59,16.59,16.59,23
20170601|2017-02-23 21:30,24,16.6,16.6,16.6,16.6,7
20170601|2017-02-23 22:00,24,16.55,16.59,16.55,16.55,35
20170601|2017-02-23 23:00,24,16.59,16.59,16.59,16.59,4
20170601|2017-02-23 23:30,24,16.59,16.59,16.59,16.59,2
20170601|2017-02-24 00:30,24,16.59,16.59,16.59,16.59,8
20170601|2017-02-24 01:00,24,16.6,16.61,16.6,16.61,28
20170601|2017-02-24 01:30,24,16.6,16.6,16.6,16.6,1
20170601|2017-02-24 02:00,24,16.59,16.59,16.59,16.59,6
20170601|2017-02-24 02:30,24,16.59,16.59,16.59,16.59,7
20170601|2017-02-24 03:00,24,16.59,16.59,16.59,16.59,10
20170601|2017-02-24 03:30,24,16.6,16.6,16.58,16.58,23
20170601|2017-02-24 04:00,24,16.58,16.62,16.58,16.61,46
20170601|2017-02-24 04:30,24,16.62,16.7,16.62,16.69,166
20170601|2017-02-24 05:00,24,16.7,16.73,16.67,16.72,109
20170601|2017-02-24 05:30,24,16.7,16.78,16.7,16.75,88
20170601|2017-02-24 06:00,24,16.75,16.75,16.7,16.75,108
20170601|2017-02-24 06:30,24,16.75,16.8,16.75,16.8,11
20170601|2017-02-24 07:00,24,16.8,16.85,16.78,16.84,176
20170601|2017-02-24 07:30,24,16.85,16.93,16.8,16.92,326
20170601|2017-02-24 08:00,24,16.91,17,16.91,16.95,962
20170601|2017-02-24 08:30,24,17,17,16.79,16.9,1002
20170601|2017-02-24 09:00,24,16.85,17,16.77,16.92,1242
20170601|2017-02-24 09:30,24,16.93,16.99,16.82,16.82,948
20170601|2017-02-24 10:00,24,16.82,16.85,16.75,16.78,705
20170601|2017-02-24 10:30,24,16.77,16.82,16.75,16.82,368
20170601|2017-02-24 11:00,24,16.82,16.82,16.72,16.72,196
20170601|2017-02-24 11:30,24,16.72,16.75,16.65,16.69,815
20170601|2017-02-24 12:00,24,16.65,16.73,16.63,16.7,648
20170601|2017-02-24 12:30,24,16.7,16.72,16.65,16.68,377
20170601|2017-02-24 13:00,24,16.65,16.7,16.65,16.66,92
20170601|2017-02-24 13:30,24,16.68,16.75,16.67,16.75,693
20170601|2017-02-24 14:00,24,16.74,16.77,16.66,16.68,406
20170601|2017-02-24 14:30,24,16.7,16.7,16.63,16.69,729
20170601|2017-02-24 15:00,24,16.68,16.75,16.6,16.68,1039
20170601|2017-02-26 17:00,27,16.6,16.6,16.55,16.55,17
20170601|2017-02-26 17:30,27,16.58,16.58,16.58,16.58,7
20170601|2017-02-26 18:00,27,16.6,16.61,16.58,16.61,14
20170601|2017-02-26 18:30,27,16.6,16.6,16.58,16.6,15
20170601|2017-02-26 19:00,27,16.63,16.65,16.6,16.63,18
20170601|2017-02-26 20:30,27,16.6,16.61,16.6,16.6,4
20170601|2017-02-26 22:00,27,16.57,16.57,16.55,16.57,20
20170601|2017-02-26 22:30,27,16.55,16.55,16.55,16.55,6
20170601|2017-02-26 23:30,27,16.6,16.6,16.55,16.58,32
20170601|2017-02-27 01:00,27,16.59,16.59,16.55,16.55,19
20170601|2017-02-27 01:30,27,16.55,16.55,16.5,16.5,33
20170601|2017-02-27 02:00,27,16.5,16.53,16.5,16.5,54
20170601|2017-02-27 02:30,27,16.46,16.49,16.45,16.47,20
20170601|2017-02-27 03:00,27,16.49,16.49,16.45,16.45,30
20170601|2017-02-27 03:30,27,16.45,16.52,16.45,16.5,160
20170601|2017-02-27 04:00,27,16.5,16.5,16.5,16.5,1
20170601|2017-02-27 05:00,27,16.53,16.55,16.53,16.55,43
20170601|2017-02-27 06:00,27,16.6,16.6,16.55,16.56,39
20170601|2017-02-27 06:30,27,16.55,16.59,16.54,16.59,22
20170601|2017-02-27 08:00,27,16.57,16.57,16.54,16.55,72
20170601|2017-02-27 08:30,27,16.54,16.65,16.46,16.46,420
20170601|2017-02-27 09:00,27,16.45,16.5,16.35,16.38,527
20170601|2017-02-27 09:30,27,16.38,16.4,16.33,16.37,460
20170601|2017-02-27 10:00,27,16.35,16.45,16.35,16.39,350
20170601|2017-02-27 10:30,27,16.38,16.45,16.35,16.44,942
20170601|2017-02-27 11:00,27,16.45,16.45,16.35,16.4,363
20170601|2017-02-27 11:30,27,16.39,16.4,16.3,16.34,580
20170601|2017-02-27 12:00,27,16.33,16.35,16.25,16.29,309
20170601|2017-02-27 12:30,27,16.25,16.3,16.25,16.27,100
20170601|2017-02-27 13:00,27,16.25,16.28,16.25,16.27,80
20170601|2017-02-27 13:30,27,16.26,16.35,16.25,16.32,365
20170601|2017-02-27 14:00,27,16.35,16.4,16.35,16.4,448
20170601|2017-02-27 14:30,27,16.38,16.43,16.3,16.35,1013
20170601|2017-02-27 15:00,27,16.35,16.39,16.3,16.3,722
20170601|2017-02-27 15:30,28,16.3,16.35,16.3,16.3,42
20170601|2017-02-27 16:30,28,16.34,16.34,16.34,16.34,8
20170601|2017-02-27 19:00,28,16.34,16.35,16.34,16.35,2
20170601|2017-02-27 19:30,28,16.34,16.34,16.34,16.34,5
20170601|2017-02-27 22:30,28,16.3,16.3,16.3,16.3,6
20170601|2017-02-28 00:30,28,16.35,16.35,16.35,16.35,1
20170601|2017-02-28 01:00,28,16.34,16.34,16.34,16.34,6
20170601|2017-02-28 01:30,28,16.34,16.34,16.34,16.34,1
20170601|2017-02-28 02:00,28,16.35,16.37,16.34,16.35,124
20170601|2017-02-28 02:30,28,16.35,16.35,16.35,16.35,7
20170601|2017-02-28 03:00,28,16.32,16.36,16.32,16.36,36
20170601|2017-02-28 03:30,28,16.36,16.36,16.34,16.34,53
20170601|2017-02-28 05:00,28,16.35,16.35,16.35,16.35,1
20170601|2017-02-28 05:30,28,16.31,16.31,16.3,16.3,22
20170601|2017-02-28 06:00,28,16.3,16.32,16.3,16.3,23
20170601|2017-02-28 07:00,28,16.33,16.35,16.33,16.35,21
20170601|2017-02-28 07:30,28,16.35,16.35,16.3,16.3,19
20170601|2017-02-28 08:00,28,16.35,16.35,16.33,16.35,55
20170601|2017-02-28 08:30,28,16.35,16.45,16.32,16.45,283
20170601|2017-02-28 09:00,28,16.45,16.45,16.29,16.35,371
20170601|2017-02-28 09:30,28,16.38,16.4,16.3,16.36,324
20170601|2017-02-28 10:00,28,16.37,16.38,16.3,16.3,431
20170601|2017-02-28 10:30,28,16.35,16.43,16.33,16.38,347
20170601|2017-02-28 11:00,28,16.38,16.65,16.38,16.58,1442
20170601|2017-02-28 11:30,28,16.6,16.6,16.52,16.54,177
20170601|2017-02-28 12:00,28,16.55,16.55,16.48,16.54,339
20170601|2017-02-28 12:30,28,16.54,16.55,16.45,16.49,159
20170601|2017-02-28 13:00,28,16.45,16.55,16.4,16.48,456
20170601|2017-02-28 13:30,28,16.48,16.53,16.4,16.45,470
20170601|2017-02-28 14:00,28,16.45,16.49,16.35,16.47,497
20170601|2017-02-28 14:30,28,16.45,16.55,16.4,16.45,1095
20170601|2017-02-28 15:00,28,16.42,16.55,16.4,16.44,1227
20170601|2017-02-28 15:30,1,16.5,16.5,16.4,16.45,85
20170601|2017-02-28 18:30,1,16.4,16.4,16.4,16.4,6
20170601|2017-02-28 19:00,1,16.4,16.41,16.28,16.32,74
20170601|2017-02-28 19:30,1,16.32,16.36,16.32,16.36,21
20170601|2017-02-28 20:00,1,16.33,16.35,16.3,16.3,3
20170601|2017-02-28 20:30,1,16.33,16.35,16.33,16.35,11
20170601|2017-02-28 21:00,1,16.35,16.36,16.33,16.35,35
20170601|2017-02-28 21:30,1,16.32,16.32,16.32,16.32,1
20170601|2017-02-28 22:00,1,16.29,16.3,16.28,16.3,4
20170601|2017-02-28 23:00,1,16.27,16.27,16.27,16.27,10
20170601|2017-02-28 23:30,1,16.25,16.25,16.21,16.22,300
20170601|2017-03-01 00:00,1,16.21,16.22,16.2,16.22,4
20170601|2017-03-01 00:30,1,16.25,16.25,16.25,16.25,9
20170601|2017-03-01 01:00,1,16.25,16.25,16.24,16.25,14
20170601|2017-03-01 01:30,1,16.2,16.22,16.2,16.22,46
20170601|2017-03-01 02:00,1,16.21,16.25,16.17,16.17,59
20170601|2017-03-01 02:30,1,16.15,16.15,16.15,16.15,2
20170601|2017-03-01 03:00,1,16.17,16.17,16.17,16.17,2
20170601|2017-03-01 03:30,1,16.13,16.13,16.11,16.11,25
20170601|2017-03-01 04:00,1,16.12,16.12,16.12,16.12,26
20170601|2017-03-01 04:30,1,16.1,16.13,16.05,16.1,137
20170601|2017-03-01 05:30,1,16.13,16.13,16.13,16.13,1
20170601|2017-03-01 06:30,1,16.1,16.15,16.1,16.12,18
20170601|2017-03-01 07:00,1,16.13,16.13,16.05,16.07,21
20170601|2017-03-01 07:30,1,16.1,16.15,16.1,16.1,124
20170601|2017-03-01 08:00,1,16.1,16.1,16.05,16.08,385
20170601|2017-03-01 08:30,1,16.05,16.15,16,16.05,643
20170601|2017-03-01 09:00,1,16.08,16.24,16.05,16.23,991
20170601|2017-03-01 09:30,1,16.23,16.29,16.15,16.18,731
20170601|2017-03-01 10:00,1,16.15,16.2,16.1,16.15,266
20170601|2017-03-01 10:30,1,16.18,16.18,16.1,16.14,155
20170601|2017-03-01 11:00,1,16.15,16.18,16.1,16.12,575
20170601|2017-03-01 11:30,1,16.18,16.22,16.15,16.18,147
20170601|2017-03-01 12:00,1,16.17,16.2,16.13,16.16,471
20170601|2017-03-01 12:30,1,16.16,16.2,16.1,16.15,212
20170601|2017-03-01 13:00,1,16.16,16.16,16.05,16.1,265
20170601|2017-03-01 13:30,1,16.1,16.13,16.05,16.1,180
20170601|2017-03-01 14:00,1,16.12,16.19,16.1,16.18,378
20170601|2017-03-01 14:30,1,16.19,16.33,16.14,16.32,985
20170601|2017-03-01 15:00,1,16.31,16.4,16.3,16.32,981
20170601|2017-03-01 15:30,2,16.35,16.35,16.3,16.3,169
20170601|2017-03-01 17:00,2,16.3,16.3,16.3,16.3,10
20170601|2017-03-01 17:30,2,16.33,16.33,16.33,16.33,4
20170601|2017-03-01 21:00,2,16.35,16.35,16.35,16.35,2
20170601|2017-03-02 00:00,2,16.35,16.35,16.3,16.3,16
20170601|2017-03-02 02:00,2,16.32,16.32,16.32,16.32,2
20170601|2017-03-02 02:30,2,16.32,16.32,16.3,16.3,4
20170601|2017-03-02 03:00,2,16.35,16.35,16.35,16.35,11
20170601|2017-03-02 04:00,2,16.35,16.35,16.32,16.32,5
20170601|2017-03-02 04:30,2,16.35,16.35,16.35,16.35,1
20170601|2017-03-02 05:00,2,16.35,16.35,16.35,16.35,8
20170601|2017-03-02 06:00,2,16.35,16.35,16.35,16.35,5
20170601|2017-03-02 07:00,2,16.35,16.35,16.35,16.35,50
20170601|2017-03-02 07:30,2,16.32,16.32,16.3,16.3,3
20170601|2017-03-02 08:00,2,16.35,16.37,16.35,16.35,49
20170601|2017-03-02 08:30,2,16.35,16.43,16.33,16.35,932
20170601|2017-03-02 09:00,2,16.35,16.4,16.3,16.33,678
20170601|2017-03-02 09:30,2,16.34,16.45,16.32,16.38,256
20170601|2017-03-02 10:00,2,16.4,16.48,16.4,16.4,374
20170601|2017-03-02 10:30,2,16.43,16.47,16.35,16.4,243
20170601|2017-03-02 11:00,2,16.4,16.5,16.37,16.45,197
20170601|2017-03-02 11:30,2,16.43,16.5,16.4,16.43,209
20170601|2017-03-02 12:00,2,16.43,16.5,16.4,16.45,193
20170601|2017-03-02 12:30,2,16.49,16.49,16.42,16.43,214
20170601|2017-03-02 13:00,2,16.44,16.46,16.33,16.34,403
20170601|2017-03-02 13:30,2,16.34,16.35,16.27,16.3,323
20170601|2017-03-02 14:00,2,16.3,16.4,16.28,16.35,698
20170601|2017-03-02 14:30,2,16.35,16.5,16.32,16.48,1046
20170601|2017-03-02 15:00,2,16.47,16.55,16.4,16.41,480
20170601|2017-03-02 15:30,3,16.41,16.45,16.41,16.45,19
20170601|2017-03-02 16:00,3,16.41,16.41,16.41,16.41,2
20170601|2017-03-02 16:30,3,16.4,16.4,16.4,16.4,8
20170601|2017-03-02 18:00,3,16.42,16.43,16.42,16.43,33
20170601|2017-03-02 20:00,3,16.43,16.43,16.43,16.43,1
20170601|2017-03-02 20:30,3,16.45,16.45,16.45,16.45,1
20170601|2017-03-02 21:30,3,16.45,16.45,16.45,16.45,7
20170601|2017-03-02 22:00,3,16.46,16.5,16.46,16.5,31
20170601|2017-03-02 23:30,3,16.5,16.5,16.5,16.5,4
20170601|2017-03-03 00:30,3,16.5,16.5,16.5,16.5,1
20170601|2017-03-03 03:00,3,16.46,16.48,16.46,16.48,42
20170601|2017-03-03 03:30,3,16.45,16.45,16.45,16.45,1
20170601|2017-03-03 04:00,3,16.45,16.45,16.45,16.45,37
20170601|2017-03-03 04:30,3,16.43,16.43,16.43,16.43,15
20170601|2017-03-03 05:00,3,16.4,16.41,16.35,16.35,62
20170601|2017-03-03 05:30,3,16.35,16.35,16.31,16.35,115
20170601|2017-03-03 06:00,3,16.35,16.35,16.35,16.35,17
20170601|2017-03-03 06:30,3,16.35,16.35,16.35,16.35,1
20170601|2017-03-03 07:00,3,16.4,16.4,16.4,16.4,2
20170601|2017-03-03 07:30,3,16.3,16.33,16.28,16.33,72
20170601|2017-03-03 08:00,3,16.3,16.33,16.3,16.3,23
20170601|2017-03-03 08:30,3,16.25,16.3,16.21,16.29,501
20170601|2017-03-03 09:00,3,16.28,16.35,16.25,16.28,574
20170601|2017-03-03 09:30,3,16.29,16.33,16.24,16.28,484
20170601|2017-03-03 10:00,3,16.28,16.33,16.23,16.23,306
20170601|2017-03-03 10:30,3,16.25,16.27,16.2,16.2,140
20170601|2017-03-03 11:00,3,16.19,16.25,16.15,16.25,118
20170601|2017-03-03 11:30,3,16.25,16.25,16.15,16.2,240
20170601|2017-03-03 12:00,3,16.21,16.25,16.17,16.18,233
20170601|2017-03-03 12:30,3,16.19,16.2,16.15,16.2,169
20170601|2017-03-03 13:00,3,16.16,16.2,16.1,16.14,211
20170601|2017-03-03 13:30,3,16.14,16.2,16.12,16.15,378
20170601|2017-03-03 14:00,3,16.15,16.2,16.13,16.14,313
20170601|2017-03-03 14:30,3,16.13,16.18,16.1,16.12,714
20170601|2017-03-03 15:00,3,16.13,16.15,16.03,16.07,1147
20170601|2017-03-05 17:00,6,16.05,16.1,16.05,16.1,38
20170601|2017-03-05 17:30,6,16.14,16.17,16.14,16.17,24
20170601|2017-03-05 18:00,6,16.15,16.15,16.15,16.15,10
20170601|2017-03-05 19:00,6,16.15,16.15,16.15,16.15,1
20170601|2017-03-05 19:30,6,16.12,16.12,16.12,16.12,1
20170601|2017-03-05 20:00,6,16.17,16.17,16.17,16.17,1
20170601|2017-03-05 20:30,6,16.15,16.15,16.14,16.14,7
20170601|2017-03-05 21:00,6,16.15,16.15,16.15,16.15,9
20170601|2017-03-05 21:30,6,16.17,16.17,16.17,16.17,2
20170601|2017-03-05 22:00,6,16.15,16.15,16.15,16.15,3
20170601|2017-03-05 23:30,6,16.18,16.2,16.17,16.2,37
20170601|2017-03-06 00:00,6,16.21,16.22,16.2,16.2,93
20170601|2017-03-06 00:30,6,16.19,16.19,16.18,16.18,6
20170601|2017-03-06 01:30,6,16.18,16.18,16.18,16.18,5
20170601|2017-03-06 02:00,6,16.2,16.2,16.2,16.2,4
20170601|2017-03-06 02:30,6,16.2,16.22,16.2,16.2,36
20170601|2017-03-06 03:00,6,16.15,16.2,16.15,16.2,12
20170601|2017-03-06 03:30,6,16.15,16.15,16.09,16.1,36
20170601|2017-03-06 04:00,6,16.1,16.1,16.09,16.09,7
20170601|2017-03-06 04:30,6,16.09,16.1,16.09,16.1,48
20170601|2017-03-06 05:00,6,16.07,16.1,16.07,16.1,25
20170601|2017-03-06 07:00,6,16.09,16.1,16.05,16.09,50
20170601|2017-03-06 07:30,6,16.08,16.08,16.05,16.05,12
20170601|2017-03-06 08:00,6,16.1,16.1,16.05,16.08,139
20170601|2017-03-06 08:30,6,16.1,16.1,16,16.05,642
20170601|2017-03-06 09:00,6,16.02,16.07,16,16.05,246
20170601|2017-03-06 09:30,6,16.02,16.1,16.02,16.07,253
20170601|2017-03-06 10:00,6,16.07,16.15,16.05,16.12,235
20170601|2017-03-06 10:30,6,16.13,16.2,16.08,16.1,399
20170601|2017-03-06 11:00,6,16.1,16.13,16.03,16.03,291
20170601|2017-03-06 11:30,6,16.03,16.05,16,16,135
20170601|2017-03-06 12:00,6,16.03,16.03,15.95,15.98,189
20170601|2017-03-06 12:30,6,15.98,16,15.98,15.98,64
20170601|2017-03-06 13:00,6,15.98,15.98,15.95,15.98,57
20170601|2017-03-06 13:30,6,15.98,16.01,15.96,15.96,590
20170601|2017-03-06 14:00,6,15.96,16,15.95,15.99,330
20170601|2017-03-06 14:30,6,16,16.05,15.95,15.95,529
20170601|2017-03-06 15:00,6,15.95,16.02,15.95,15.99,745
20170601|2017-03-06 15:30,7,16,16.05,16,16.05,68
20170601|2017-03-06 19:00,7,16.02,16.02,16.02,16.02,7
20170601|2017-03-06 21:00,7,16.03,16.03,16.02,16.03,12
20170601|2017-03-06 21:30,7,16.03,16.03,16.03,16.03,5
20170601|2017-03-07 00:00,7,16,16.02,16,16.02,21
20170601|2017-03-07 04:00,7,16,16,16,16,3
20170601|2017-03-07 05:30,7,16.01,16.01,16,16,4
20170601|2017-03-07 06:30,7,16.01,16.04,16,16.04,47
20170601|2017-03-07 07:00,7,16.04,16.05,16.04,16.05,22
20170601|2017-03-07 07:30,7,16.02,16.02,16,16,30
20170601|2017-03-07 08:00,7,16,16.02,15.95,15.95,209
20170601|2017-03-07 08:30,7,16,16.08,15.98,16,796
20170601|2017-03-07 09:00,7,16,16.02,15.9,15.9,298
20170601|2017-03-07 09:30,7,15.88,15.94,15.85,15.91,785
20170601|2017-03-07 10:00,7,15.91,15.95,15.9,15.95,188
20170601|2017-03-07 10:30,7,15.95,15.98,15.9,15.94,273
20170601|2017-03-07 11:00,7,15.94,15.99,15.9,15.94,94
20170601|2017-03-07 11:30,7,15.93,15.94,15.85,15.85,346
20170601|2017-03-07 12:00,7,15.85,15.9,15.8,15.9,359
20170601|2017-03-07 12:30,7,15.9,15.9,15.8,15.85,397
20170601|2017-03-07 13:00,7,15.84,15.85,15.8,15.84,53
20170601|2017-03-07 13:30,7,15.84,15.9,15.82,15.87,551
20170601|2017-03-07 14:00,7,15.87,15.95,15.85,15.91,200
20170601|2017-03-07 14:30,7,15.9,16.05,15.88,16.04,470
20170601|2017-03-07 15:00,7,16.01,16.05,16,16.05,193
20170601|2017-03-07 15:30,8,16,16.05,16,16,17
20170601|2017-03-07 16:00,8,16.05,16.1,16.05,16.1,6
20170601|2017-03-07 16:30,8,16.06,16.08,16,16.07,26
20170601|2017-03-07 17:30,8,16.05,16.05,16.05,16.05,2
20170601|2017-03-07 18:00,8,16.1,16.1,16.05,16.05,12
20170601|2017-03-07 18:30,8,16.08,16.1,16.08,16.1,4
20170601|2017-03-07 19:00,8,16.13,16.18,16.13,16.18,47
20170601|2017-03-07 19:30,8,16.18,16.18,16.15,16.15,21
20170601|2017-03-07 21:00,8,16.15,16.15,16.15,16.15,4
20170601|2017-03-07 21:30,8,16.15,16.15,16.15,16.15,3
20170601|2017-03-07 22:00,8,16.15,16.15,16.15,16.15,1
20170601|2017-03-07 22:30,8,16.15,16.15,16.15,16.15,1
20170601|2017-03-08 01:30,8,16.1,16.1,16.1,16.1,7
20170601|2017-03-08 02:00,8,16.1,16.1,16.1,16.1,29
20170601|2017-03-08 02:30,8,16.08,16.09,16.08,16.09,3
20170601|2017-03-08 03:30,8,16.05,16.05,16,16,31
20170601|2017-03-08 04:00,8,16,16.01,15.99,15.99,63
20170601|2017-03-08 04:30,8,15.99,16,15.95,15.98,42
20170601|2017-03-08 05:00,8,16,16.01,16,16.01,34
20170601|2017-03-08 06:00,8,16,16,16,16,11
20170601|2017-03-08 06:30,8,16,16,15.9,15.95,135
20170601|2017-03-08 07:00,8,15.95,15.95,15.94,15.94,12
20170601|2017-03-08 07:30,8,15.95,15.95,15.93,15.95,85
20170601|2017-03-08 08:00,8,15.95,15.95,15.9,15.9,88
20170601|2017-03-08 08:30,8,15.9,15.93,15.83,15.84,511
20170601|2017-03-08 09:00,8,15.83,15.89,15.8,15.8,737
20170601|2017-03-08 09:30,8,15.8,15.8,15.74,15.76,463
20170601|2017-03-08 10:00,8,15.8,15.85,15.75,15.81,277
20170601|2017-03-08 10:30,8,15.84,15.9,15.81,15.82,271
20170601|2017-03-08 11:00,8,15.85,15.9,15.81,15.85,208
20170601|2017-03-08 11:30,8,15.82,15.85,15.8,15.82,160
20170601|2017-03-08 12:00,8,15.83,15.85,15.8,15.82,105
20170601|2017-03-08 12:30,8,15.82,15.85,15.8,15.84,216
20170601|2017-03-08 13:00,8,15.84,15.93,15.8,15.93,408
20170601|2017-03-08 13:30,8,15.92,15.95,15.87,15.87,511
20170601|2017-03-08 14:00,8,15.87,15.9,15.85,15.87,509
20170601|2017-03-08 14:30,8,15.88,16.05,15.88,16.02,856
20170601|2017-03-08 15:00,8,16.03,16.05,15.95,15.98,320
20170601|2017-03-08 15:30,9,16,16,15.95,15.95,27
20170601|2017-03-08 16:00,9,16.01,16.01,16.01,16.01,8
20170601|2017-03-08 16:30,9,16,16,16,16,1
20170601|2017-03-08 17:30,9,16,16,16,16,1
20170601|2017-03-08 18:00,9,15.95,15.95,15.95,15.95,2
20170601|2017-03-08 18:30,9,16,16,16,16,11
20170601|2017-03-08 20:30,9,15.99,16,15.99,16,7
20170601|2017-03-08 21:30,9,15.99,15.99,15.99,15.99,2
20170601|2017-03-08 22:00,9,16.03,16.03,16.03,16.03,17
20170601|2017-03-09 00:30,9,16.03,16.03,16.03,16.03,4
20170601|2017-03-09 01:00,9,16.02,16.03,16.02,16.03,45
20170601|2017-03-09 02:00,9,16.03,16.05,16,16,109
20170601|2017-03-09 02:30,9,16.01,16.01,15.98,15.98,83
20170601|2017-03-09 03:30,9,15.97,16,15.97,16,5
20170601|2017-03-09 04:30,9,16.03,16.04,16.03,16.03,20
20170601|2017-03-09 05:00,9,16.05,16.08,16.05,16.08,2082
20170601|2017-03-09 05:30,9,16.08,16.08,16.05,16.05,11
20170601|2017-03-09 06:00,9,16.08,16.08,16.08,16.08,8
20170601|2017-03-09 06:30,9,16.1,16.1,16.07,16.07,36
20170601|2017-03-09 07:00,9,16.08,16.08,16.05,16.05,88
20170601|2017-03-09 07:30,9,16.05,16.05,16,16,98
20170601|2017-03-09 08:00,9,16,16,15.98,15.98,36
20170601|2017-03-09 08:30,9,16,16.01,15.93,15.98,560
20170601|2017-03-09 09:00,9,15.98,15.98,15.82,15.83,890
20170601|2017-03-09 09:30,9,15.85,15.9,15.81,15.83,932
20170601|2017-03-09 10:00,9,15.83,15.88,15.77,15.85,829
20170601|2017-03-09 10:30,9,15.88,15.92,15.85,15.92,227
20170601|2017-03-09 11:00,9,15.93,15.95,15.9,15.93,79
20170601|2017-03-09 11:30,9,15.94,15.95,15.85,15.91,485
20170601|2017-03-09 12:00,9,15.91,15.91,15.87,15.89,164
20170601|2017-03-09 12:30,9,15.9,16,15.9,15.99,651
20170601|2017-03-09 13:00,9,15.95,16.15,15.95,16.03,395
20170601|2017-03-09 13:30,9,16.05,16.13,16.02,16.08,484
20170601|2017-03-09 14:00,9,16.05,16.07,15.97,15.99,452
20170601|2017-03-09 14:30,9,15.98,15.99,15.88,15.9,814
20170601|2017-03-09 15:00,9,15.9,15.99,15.9,15.95,1151
20170601|2017-03-09 15:30,10,15.9,15.92,15.9,15.92,51
20170601|2017-03-09 16:00,10,15.9,15.9,15.9,15.9,6
20170601|2017-03-09 16:30,10,15.9,15.9,15.88,15.9,14
20170601|2017-03-09 17:00,10,15.9,15.9,15.9,15.9,1
20170601|2017-03-09 18:30,10,15.9,15.9,15.9,15.9,2
20170601|2017-03-09 19:00,10,15.9,15.9,15.9,15.9,1
20170601|2017-03-09 19:30,10,15.9,15.9,15.9,15.9,11
20170601|2017-03-09 20:00,10,15.88,15.88,15.88,15.88,10
20170601|2017-03-09 20:30,10,15.88,15.88,15.88,15.88,1
20170601|2017-03-09 22:00,10,15.9,15.9,15.89,15.89,15
20170601|2017-03-09 23:30,10,15.85,15.85,15.85,15.85,10
20170601|2017-03-10 02:00,10,15.89,15.89,15.89,15.89,42
20170601|2017-03-10 02:30,10,15.85,15.85,15.85,15.85,1
20170601|2017-03-10 03:00,10,15.88,15.88,15.88,15.88,7
20170601|2017-03-10 03:30,10,15.88,15.88,15.88,15.88,2
20170601|2017-03-10 04:30,10,15.85,15.85,15.85,15.85,1
20170601|2017-03-10 05:00,10,15.88,15.88,15.8,15.8,62
20170601|2017-03-10 06:00,10,15.83,15.83,15.83,15.83,3
20170601|2017-03-10 07:00,10,15.83,15.84,15.75,15.8,93
20170601|2017-03-10 07:30,10,15.8,15.8,15.75,15.76,102
20170601|2017-03-10 08:00,10,15.8,15.85,15.78,15.8,122
20170601|2017-03-10 08:30,10,15.8,15.9,15.78,15.8,673
20170601|2017-03-10 09:00,10,15.75,15.85,15.75,15.85,304
20170601|2017-03-10 09:30,10,15.84,15.9,15.83,15.85,511
20170601|2017-03-10 10:00,10,15.85,15.9,15.83,15.84,418
20170601|2017-03-10 10:30,10,15.84,15.9,15.82,15.84,149
20170601|2017-03-10 11:00,10,15.82,15.9,15.82,15.85,81
20170601|2017-03-10 11:30,10,15.86,15.94,15.86,15.89,88
20170601|2017-03-10 12:00,10,15.89,16,15.89,15.93,278
20170601|2017-03-10 12:30,10,15.95,15.96,15.8,15.85,417
20170601|2017-03-10 13:00,10,15.85,15.9,15.8,15.84,99
20170601|2017-03-10 13:30,10,15.85,15.85,15.8,15.83,61
20170601|2017-03-10 14:00,10,15.85,15.85,15.78,15.78,122
20170601|2017-03-10 14:30,10,15.79,15.81,15.75,15.8,494
20170601|2017-03-10 15:00,10,15.8,15.85,15.75,15.79,1009
20170601|2017-03-12 17:00,13,15.8,15.8,15.8,15.8,2
20170601|2017-03-12 17:30,13,15.78,15.82,15.78,15.82,10
20170601|2017-03-12 18:00,13,15.8,15.8,15.78,15.78,11
20170601|2017-03-12 18:30,13,15.79,15.79,15.79,15.79,1
20170601|2017-03-12 20:00,13,15.78,15.82,15.77,15.77,11
20170601|2017-03-12 21:30,13,15.8,15.8,15.8,15.8,2
20170601|2017-03-12 22:00,13,15.8,15.8,15.8,15.8,5
20170601|2017-03-12 23:00,13,15.8,15.8,15.8,15.8,2
20170601|2017-03-13 01:00,13,15.8,15.81,15.8,15.81,2
20170601|2017-03-13 03:00,13,15.78,15.78,15.78,15.78,1
20170601|2017-03-13 04:00,13,15.8,15.81,15.8,15.81,10
20170601|2017-03-13 05:00,13,15.85,15.85,15.84,15.84,2
20170601|2017-03-13 06:30,13,15.85,15.9,15.83,15.85,335
20170601|2017-03-13 07:00,13,15.85,15.85,15.8,15.85,35
20170601|2017-03-13 07:30,13,15.8,15.85,15.8,15.85,20
20170601|2017-03-13 08:00,13,15.8,15.83,15.77,15.83,202
20170601|2017-03-13 08:30,13,15.82,15.85,15.75,15.78,650
20170601|2017-03-13 09:00,13,15.78,15.8,15.65,15.73,1191
20170601|2017-03-13 09:30,13,15.7,15.73,15.65,15.7,364
20170601|2017-03-13 10:00,13,15.7,15.7,15.65,15.65,447
20170601|2017-03-13 10:30,13,15.69,15.73,15.65,15.69,1122
20170601|2017-03-13 11:00,13,15.66,15.72,15.65,15.7,342
20170601|2017-03-13 11:30,13,15.71,15.73,15.65,15.72,414
20170601|2017-03-13 12:00,13,15.7,15.72,15.65,15.7,196
20170601|2017-03-13 12:30,13,15.7,15.7,15.65,15.65,96
20170601|2017-03-13 13:00,13,15.67,15.69,15.65,15.66,181
20170601|2017-03-13 13:30,13,15.67,15.7,15.63,15.68,584
20170601|2017-03-13 14:00,13,15.68,15.72,15.66,15.71,1187
20170601|2017-03-13 14:30,13,15.7,15.71,15.65,15.68,383
20170601|2017-03-13 15:00,13,15.7,15.75,15.65,15.65,672
20170601|2017-03-13 15:30,14,15.65,15.65,15.55,15.55,37
20170601|2017-03-13 16:00,14,15.57,15.6,15.55,15.58,47
20170601|2017-03-13 16:30,14,15.58,15.6,15.58,15.6,3
20170601|2017-03-13 17:00,14,15.6,15.6,15.6,15.6,6
20170601|2017-03-13 17:30,14,15.6,15.6,15.6,15.6,5
20170601|2017-03-13 18:30,14,15.55,15.55,15.55,15.55,2
20170601|2017-03-13 19:00,14,15.57,15.6,15.57,15.6,16
20170601|2017-03-13 19:30,14,15.6,15.6,15.57,15.57,3
20170601|2017-03-13 20:00,14,15.59,15.6,15.59,15.59,26
20170601|2017-03-13 20:30,14,15.6,15.6,15.6,15.6,5
20170601|2017-03-13 21:30,14,15.58,15.58,15.58,15.58,2
20170601|2017-03-14 02:00,14,15.57,15.57,15.57,15.57,4
20170601|2017-03-14 03:00,14,15.6,15.65,15.6,15.64,23
20170601|2017-03-14 03:30,14,15.64,15.67,15.64,15.67,52
20170601|2017-03-14 04:00,14,15.66,15.66,15.66,15.66,2
20170601|2017-03-14 04:30,14,15.65,15.65,15.65,15.65,1
20170601|2017-03-14 05:30,14,15.64,15.64,15.64,15.64,1
20170601|2017-03-14 06:30,14,15.65,15.69,15.64,15.68,44
20170601|2017-03-14 07:00,14,15.7,15.82,15.68,15.77,259
20170601|2017-03-14 07:30,14,15.78,15.8,15.77,15.77,34
20170601|2017-03-14 08:00,14,15.77,15.77,15.74,15.76,66
20170601|2017-03-14 08:30,14,15.72,15.8,15.65,15.8,879
20170601|2017-03-14 09:00,14,15.8,15.85,15.73,15.77,914
20170601|2017-03-14 09:30,14,15.79,15.93,15.75,15.79,2940
20170601|2017-03-14 10:00,14,15.77,15.8,15.65,15.7,666
20170601|2017-03-14 10:30,14,15.7,15.74,15.63,15.63,1108
20170601|2017-03-14 11:00,14,15.65,15.78,15.63,15.75,602
20170601|2017-03-14 11:30,14,15.7,15.74,15.65,15.7,111
20170601|2017-03-14 12:00,14,15.65,15.69,15.6,15.68,317
20170601|2017-03-14 12:30,14,15.68,15.75,15.63,15.74,456
20170601|2017-03-14 13:00,14,15.75,15.8,15.73,15.75,218
20170601|2017-03-14 13:30,14,15.79,15.79,15.7,15.79,876
20170601|2017-03-14 14:00,14,15.75,15.79,15.7,15.75,1141
20170601|2017-03-14 14:30,14,15.77,15.83,15.75,15.8,1418
20170601|2017-03-14 15:00,14,15.78,15.84,15.75,15.75,1374
20170601|2017-03-14 15:30,15,15.8,15.8,15.75,15.8,27
20170601|2017-03-14 16:00,15,15.78,15.79,15.75,15.77,59
20170601|2017-03-14 16:30,15,15.75,15.8,15.75,15.75,18
20170601|2017-03-14 17:00,15,15.77,15.77,15.77,15.77,15
20170601|2017-03-14 18:00,15,15.76,15.76,15.76,15.76,14
20170601|2017-03-14 18:30,15,15.78,15.78,15.76,15.77,11
20170601|2017-03-14 19:00,15,15.76,15.76,15.76,15.76,2
20170601|2017-03-14 19:30,15,15.77,15.78,15.77,15.78,4
20170601|2017-03-14 20:00,15,15.78,15.78,15.78,15.78,8
20170601|2017-03-14 20:30,15,15.75,15.75,15.75,15.75,6
20170601|2017-03-14 21:00,15,15.75,15.8,15.75,15.8,2
20170601|2017-03-14 22:30,15,15.73,15.73,15.73,15.73,28
20170601|2017-03-14 23:30,15,15.73,15.75,15.73,15.75,10
20170601|2017-03-15 00:00,15,15.73,15.73,15.73,15.73,2
20170601|2017-03-15 01:00,15,15.72,15.77,15.72,15.75,13
20170601|2017-03-15 01:30,15,15.77,15.77,15.77,15.77,2
20170601|2017-03-15 02:00,15,15.78,15.78,15.78,15.78,2
20170601|2017-03-15 02:30,15,15.75,15.75,15.75,15.75,4
20170601|2017-03-15 03:00,15,15.75,15.75,15.71,15.75,227
20170601|2017-03-15 03:30,15,15.75,15.75,15.75,15.75,25
20170601|2017-03-15 04:30,15,15.75,15.75,15.75,15.75,4
20170601|2017-03-15 06:00,15,15.75,15.75,15.75,15.75,5
20170601|2017-03-15 06:30,15,15.7,15.7,15.67,15.67,151
20170601|2017-03-15 07:00,15,15.69,15.7,15.67,15.7,97
20170601|2017-03-15 07:30,15,15.72,15.72,15.7,15.7,23
20170601|2017-03-15 08:00,15,15.72,15.73,15.67,15.7,133
20170601|2017-03-15 08:30,15,15.68,15.75,15.62,15.65,1845
20170601|2017-03-15 09:00,15,15.65,15.67,15.6,15.62,843
20170601|2017-03-15 09:30,15,15.6,15.65,15.55,15.6,556
20170601|2017-03-15 10:00,15,15.57,15.6,15.55,15.55,217
20170601|2017-03-15 10:30,15,15.56,15.6,15.55,15.55,335
20170601|2017-03-15 11:00,15,15.57,15.57,15.5,15.5,1015
20170601|2017-03-15 11:30,15,15.5,15.58,15.5,15.53,808
20170601|2017-03-15 12:00,15,15.54,15.6,15.52,15.56,496
20170601|2017-03-15 12:30,15,15.57,15.57,15.5,15.55,350
20170601|2017-03-15 13:00,15,15.54,15.58,15.5,15.51,588
20170601|2017-03-15 13:30,15,15.53,15.55,15.5,15.52,596
20170601|2017-03-15 14:00,15,15.52,15.58,15.5,15.53,584
20170601|2017-03-15 14:30,15,15.55,15.6,15.5,15.53,1581
20170601|2017-03-15 15:00,15,15.55,15.6,15.5,15.54,788
20170601|2017-03-15 15:30,16,15.52,15.52,15.5,15.5,6
20170601|2017-03-15 16:00,16,15.54,15.55,15.5,15.5,17
20170601|2017-03-15 16:30,16,15.5,15.5,15.5,15.5,2
20170601|2017-03-15 17:30,16,15.5,15.54,15.5,15.51,53
20170601|2017-03-15 18:00,16,15.5,15.55,15.5,15.52,47
20170601|2017-03-15 18:30,16,15.52,15.52,15.5,15.5,10
20170601|2017-03-15 19:00,16,15.49,15.49,15.49,15.49,1
20170601|2017-03-15 20:00,16,15.48,15.48,15.48,15.48,7
20170601|2017-03-15 20:30,16,15.5,15.5,15.4,15.45,17
20170601|2017-03-15 21:30,16,15.44,15.45,15.44,15.45,7
20170601|2017-03-15 22:30,16,15.4,15.4,15.4,15.4,2
20170601|2017-03-15 23:30,16,15.43,15.43,15.43,15.43,2
20170601|2017-03-16 00:00,16,15.44,15.44,15.44,15.44,1
20170601|2017-03-16 01:30,16,15.4,15.4,15.4,15.4,2
20170601|2017-03-16 02:00,16,15.43,15.45,15.42,15.43,60
20170601|2017-03-16 02:30,16,15.45,15.45,15.45,15.45,4
20170601|2017-03-16 03:00,16,15.45,15.45,15.45,15.45,15
20170601|2017-03-16 03:30,16,15.45,15.45,15.45,15.45,2
20170601|2017-03-16 04:00,16,15.43,15.45,15.4,15.44,32
20170601|2017-03-16 04:30,16,15.43,15.44,15.4,15.44,28
20170601|2017-03-16 05:00,16,15.4,15.44,15.4,15.44,126
20170601|2017-03-16 05:30,16,15.4,15.4,15.38,15.4,68
20170601|2017-03-16 06:00,16,15.42,15.42,15.4,15.4,14
20170601|2017-03-16 06:30,16,15.4,15.4,15.4,15.4,1
20170601|2017-03-16 07:00,16,15.45,15.48,15.45,15.46,17
20170601|2017-03-16 07:30,16,15.45,15.46,15.43,15.44,17
20170601|2017-03-16 08:00,16,15.42,15.45,15.4,15.43,48
20170601|2017-03-16 08:30,16,15.45,15.45,15.35,15.42,785
20170601|2017-03-16 09:00,16,15.4,15.46,15.35,15.43,368
20170601|2017-03-16 09:30,16,15.41,15.44,15.3,15.32,1103
20170601|2017-03-16 10:00,16,15.34,15.45,15.32,15.42,473
20170601|2017-03-16 10:30,16,15.4,15.45,15.34,15.35,496
20170601|2017-03-16 11:00,16,15.36,15.37,15.3,15.35,207
20170601|2017-03-16 11:30,16,15.32,15.37,15.31,15.32,173
20170601|2017-03-16 12:00,16,15.32,15.37,15.3,15.37,387
20170601|2017-03-16 12:30,16,15.37,15.37,15.3,15.3,379
20170601|2017-03-16 13:00,16,15.3,15.35,15.25,15.27,478
20170601|2017-03-16 13:30,16,15.27,15.3,15.25,15.27,322
20170601|2017-03-16 14:00,16,15.25,15.3,15.15,15.23,1253
20170601|2017-03-16 14:30,16,15.22,15.25,15.2,15.24,464
20170601|2017-03-16 15:00,16,15.24,15.25,15.15,15.24,1862
20170601|2017-03-16 15:30,17,15.25,15.27,15.15,15.15,112
20170601|2017-03-16 17:00,17,15.2,15.2,15.19,15.2,27
20170601|2017-03-16 18:00,17,15.2,15.24,15.2,15.23,43
20170601|2017-03-16 18:30,17,15.2,15.2,15.2,15.2,1
20170601|2017-03-16 19:00,17,15.2,15.2,15.17,15.17,5
20170601|2017-03-16 19:30,17,15.19,15.19,15.19,15.19,1
20170601|2017-03-16 22:30,17,15.18,15.18,15.18,15.18,1
20170601|2017-03-16 23:00,17,15.19,15.2,15.17,15.17,4
20170601|2017-03-17 01:00,17,15.2,15.2,15.17,15.17,108
20170601|2017-03-17 01:30,17,15.18,15.2,15.18,15.2,88
20170601|2017-03-17 02:00,17,15.18,15.18,15.18,15.18,11
20170601|2017-03-17 02:30,17,15.18,15.22,15.18,15.22,54
20170601|2017-03-17 03:00,17,15.25,15.25,15.24,15.24,2
20170601|2017-03-17 03:30,17,15.23,15.23,15.23,15.23,21
20170601|2017-03-17 04:00,17,15.23,15.23,15.2,15.2,54
20170601|2017-03-17 05:00,17,15.18,15.18,15.18,15.18,1
20170601|2017-03-17 05:30,17,15.19,15.19,15.15,15.15,17
20170601|2017-03-17 06:00,17,15.15,15.2,15.15,15.18,16
20170601|2017-03-17 06:30,17,15.16,15.16,15.15,15.15,2
20170601|2017-03-17 07:00,17,15.2,15.2,15.18,15.2,6
20170601|2017-03-17 07:30,17,15.15,15.17,15.15,15.15,58
20170601|2017-03-17 08:00,17,15.15,15.19,15.14,15.15,102
20170601|2017-03-17 08:30,17,15.14,15.15,15.05,15.12,1228
20170601|2017-03-17 09:00,17,15.1,15.13,15.05,15.08,1671
20170601|2017-03-17 09:30,17,15.09,15.1,15,15.08,1141
20170601|2017-03-17 10:00,17,15.08,15.1,15.05,15.08,226
20170601|2017-03-17 10:30,17,15.09,15.1,15.05,15.05,390
20170601|2017-03-17 11:00,17,15.07,15.1,15.05,15.08,884
20170601|2017-03-17 11:30,17,15.08,15.08,15,15.05,158
20170601|2017-03-17 12:00,17,15.05,15.08,15,15.02,432
20170601|2017-03-17 12:30,17,15.03,15.05,14.95,14.99,683
20170601|2017-03-17 13:00,17,14.99,15.05,14.95,15.03,794
20170601|2017-03-17 13:30,17,15.04,15.04,15,15.03,364
20170601|2017-03-17 14:00,17,15.03,15.03,14.95,15,491
20170601|2017-03-17 14:30,17,15.03,15.08,15,15.06,900
20170601|2017-03-17 15:00,17,15.05,15.1,15.02,15.1,1857
20170601|2017-03-19 17:00,20,15.07,15.1,15.07,15.09,9
20170601|2017-03-19 18:30,20,15.11,15.11,15.11,15.11,1
20170601|2017-03-19 19:00,20,15.12,15.15,15.12,15.15,113
20170601|2017-03-19 19:30,20,15.15,15.17,15.15,15.17,9
20170601|2017-03-19 20:00,20,15.18,15.18,15.18,15.18,1
20170601|2017-03-19 20:30,20,15.17,15.17,15.15,15.15,39
20170601|2017-03-19 21:00,20,15.15,15.15,15.15,15.15,7
20170601|2017-03-19 21:30,20,15.17,15.19,15.16,15.17,38
20170601|2017-03-19 22:00,20,15.17,15.17,15.17,15.17,67
20170601|2017-03-19 22:30,20,15.17,15.19,15.16,15.18,82
20170601|2017-03-19 23:30,20,15.17,15.18,15.16,15.17,46
20170601|2017-03-20 00:00,20,15.2,15.2,15.17,15.17,8
20170601|2017-03-20 00:30,20,15.17,15.17,15.17,15.17,1
20170601|2017-03-20 01:30,20,15.16,15.16,15.16,15.16,1
20170601|2017-03-20 02:00,20,15.15,15.15,15.12,15.13,22
20170601|2017-03-20 02:30,20,15.13,15.14,15.13,15.13,40
20170601|2017-03-20 03:00,20,15.12,15.14,15.12,15.14,11
20170601|2017-03-20 03:30,20,15.1,15.15,15.1,15.15,36
20170601|2017-03-20 04:00,20,15.1,15.1,15.1,15.1,3
20170601|2017-03-20 04:30,20,15.13,15.13,15.1,15.11,23
20170601|2017-03-20 05:00,20,15.1,15.1,15.1,15.1,4
20170601|2017-03-20 05:30,20,15.11,15.14,15.08,15.08,39
20170601|2017-03-20 06:00,20,15.09,15.1,15.05,15.07,203
20170601|2017-03-20 06:30,20,15.06,15.08,15.05,15.05,18
20170601|2017-03-20 07:00,20,15.05,15.06,15,15.01,95
20170601|2017-03-20 07:30,20,15.01,15.03,15.01,15.02,16
20170601|2017-03-20 08:00,20,15.03,15.03,14.95,14.95,61
20170601|2017-03-20 08:30,20,14.98,15.05,14.95,14.99,709
20170601|2017-03-20 09:00,20,14.95,15,14.95,14.97,596
20170601|2017-03-20 09:30,20,15,15,14.94,14.94,984
20170601|2017-03-20 10:00,20,14.94,15,14.9,14.98,622
20170601|2017-03-20 10:30,20,15,15,14.95,14.96,698
20170601|2017-03-20 11:00,20,14.96,14.99,14.95,14.97,243
20170601|2017-03-20 11:30,20,14.98,15,14.92,14.98,641
20170601|2017-03-20 12:00,20,15,15,14.9,14.93,312
20170601|2017-03-20 12:30,20,14.94,15,14.9,15,538
20170601|2017-03-20 13:00,20,14.95,15,14.95,14.97,332
20170601|2017-03-20 13:30,20,14.95,15.1,14.95,15.03,602
20170601|2017-03-20 14:00,20,15.04,15.05,14.95,14.97,470
20170601|2017-03-20 14:30,20,14.95,15.03,14.93,14.97,2592
20170601|2017-03-20 15:00,20,15,15,14.9,14.99,1024
20170601|2017-03-20 15:30,21,15,15,14.95,14.95,32
20170601|2017-03-20 16:30,21,15,15,14.98,14.98,3
20170601|2017-03-20 18:00,21,15,15,15,15,2
20170601|2017-03-20 18:30,21,15,15,15,15,10
20170601|2017-03-20 19:00,21,15.02,15.03,14.99,14.99,23
20170601|2017-03-20 19:30,21,15,15,15,15,9
20170601|2017-03-20 20:00,21,15,15,14.95,14.96,28
20170601|2017-03-20 20:30,21,14.92,14.92,14.92,14.92,11
20170601|2017-03-20 21:00,21,14.92,14.92,14.92,14.92,2
20170601|2017-03-20 21:30,21,14.92,14.92,14.9,14.9,2
20170601|2017-03-20 23:00,21,14.92,14.92,14.92,14.92,7
20170601|2017-03-21 00:30,21,14.93,14.93,14.92,14.92,6
20170601|2017-03-21 01:30,21,14.93,14.93,14.93,14.93,2
20170601|2017-03-21 02:00,21,14.91,14.93,14.91,14.93,4
20170601|2017-03-21 02:30,21,14.92,14.95,14.91,14.95,43
20170601|2017-03-21 03:00,21,14.95,14.95,14.92,14.93,84
20170601|2017-03-21 03:30,21,14.95,14.97,14.95,14.97,55
20170601|2017-03-21 04:00,21,14.95,14.97,14.95,14.97,46
20170601|2017-03-21 04:30,21,14.97,14.97,14.95,14.95,12
20170601|2017-03-21 05:00,21,14.9,14.95,14.9,14.95,34
20170601|2017-03-21 05:30,21,14.98,14.98,14.95,14.95,61
20170601|2017-03-21 06:00,21,14.95,14.95,14.89,14.9,51
20170601|2017-03-21 06:30,21,14.9,14.9,14.85,14.85,54
20170601|2017-03-21 07:00,21,14.88,14.9,14.88,14.9,18
20170601|2017-03-21 07:30,21,14.87,14.87,14.87,14.87,14
20170601|2017-03-21 08:00,21,14.87,14.89,14.8,14.8,162
20170601|2017-03-21 08:30,21,14.8,14.85,14.75,14.81,2078
20170601|2017-03-21 09:00,21,14.83,14.96,14.81,14.94,1093
20170601|2017-03-21 09:30,21,14.95,15.15,14.87,15.08,2004
20170601|2017-03-21 10:00,21,15.1,15.38,15.06,15.22,2939
20170601|2017-03-21 10:30,21,15.23,15.38,15.14,15.15,1514
20170601|2017-03-21 11:00,21,15.12,15.22,15.05,15.17,770
20170601|2017-03-21 11:30,21,15.16,15.31,15.12,15.21,934
20170601|2017-03-21 12:00,21,15.19,15.43,15.18,15.3,1009
20170601|2017-03-21 12:30,21,15.3,15.4,15.28,15.37,546
20170601|2017-03-21 13:00,21,15.35,15.4,15.12,15.17,738
20170601|2017-03-21 13:30,21,15.17,15.33,15.1,15.26,1818
20170601|2017-03-21 14:00,21,15.26,15.28,15.16,15.22,1520
20170601|2017-03-21 14:30,21,15.21,15.42,15.2,15.34,2561
20170601|2017-03-21 15:00,21,15.35,15.39,15.3,15.35,1784
20170601|2017-03-21 15:30,22,15.35,15.41,15.3,15.4,71
20170601|2017-03-21 16:00,22,15.4,15.4,15.39,15.39,19
20170601|2017-03-21 17:30,22,15.41,15.45,15.41,15.44,135
20170601|2017-03-21 18:00,22,15.4,15.41,15.36,15.4,60
20170601|2017-03-21 18:30,22,15.4,15.4,15.4,15.4,27
20170601|2017-03-21 19:00,22,15.4,15.4,15.4,15.4,17
20170601|2017-03-21 19:30,22,15.36,15.37,15.36,15.37,24
20170601|2017-03-21 20:00,22,15.4,15.42,15.4,15.4,29
20170601|2017-03-21 20:30,22,15.45,15.45,15.44,15.45,19
20170601|2017-03-21 21:00,22,15.43,15.46,15.4,15.46,70
20170601|2017-03-21 21:30,22,15.5,15.5,15.48,15.48,58
20170601|2017-03-21 22:00,22,15.48,15.48,15.44,15.44,101
20170601|2017-03-21 22:30,22,15.44,15.45,15.41,15.45,17
20170601|2017-03-21 23:00,22,15.45,15.49,15.45,15.46,10
20170601|2017-03-21 23:30,22,15.46,15.46,15.42,15.43,56
20170601|2017-03-22 00:00,22,15.43,15.45,15.4,15.42,88
20170601|2017-03-22 00:30,22,15.41,15.47,15.4,15.46,147
20170601|2017-03-22 01:00,22,15.5,15.54,15.5,15.5,151
20170601|2017-03-22 01:30,22,15.5,15.5,15.5,15.5,29
20170601|2017-03-22 02:00,22,15.5,15.5,15.48,15.48,24
20170601|2017-03-22 02:30,22,15.46,15.55,15.45,15.54,62
20170601|2017-03-22 03:00,22,15.55,15.59,15.45,15.5,295
20170601|2017-03-22 03:30,22,15.53,15.63,15.53,15.55,74
20170601|2017-03-22 04:00,22,15.55,15.62,15.55,15.55,82
20170601|2017-03-22 04:30,22,15.55,15.55,15.49,15.5,46
20170601|2017-03-22 05:00,22,15.5,15.52,15.5,15.5,24
20170601|2017-03-22 05:30,22,15.47,15.47,15.45,15.45,26
20170601|2017-03-22 06:00,22,15.45,15.45,15.4,15.4,71
20170601|2017-03-22 06:30,22,15.45,15.49,15.45,15.49,21
20170601|2017-03-22 07:00,22,15.45,15.45,15.38,15.38,86
20170601|2017-03-22 07:30,22,15.39,15.42,15.3,15.32,198
20170601|2017-03-22 08:00,22,15.32,15.38,15.3,15.33,395
20170601|2017-03-22 08:30,22,15.33,15.43,15.15,15.37,6479
20170601|2017-03-22 09:00,22,15.37,15.43,15.32,15.35,3220
20170601|2017-03-22 09:30,22,15.35,15.42,15.22,15.24,6324
20170601|2017-03-22 10:00,22,15.24,15.32,15.16,15.19,1917
20170601|2017-03-22 10:30,22,15.17,15.22,15.1,15.18,1860
20170601|2017-03-22 11:00,22,15.18,15.34,15.12,15.32,1593
20170601|2017-03-22 11:30,22,15.35,15.38,15.27,15.37,1542
20170601|2017-03-22 12:00,22,15.36,15.44,15.3,15.37,1852
20170601|2017-03-22 12:30,22,15.35,15.37,15.25,15.35,1248
20170601|2017-03-22 13:00,22,15.35,15.35,15.25,15.3,1095
20170601|2017-03-22 13:30,22,15.33,15.34,15.26,15.27,708
20170601|2017-03-22 14:00,22,15.28,15.32,15.15,15.24,1283
20170601|2017-03-22 14:30,22,15.23,15.28,15.2,15.23,1493
20170601|2017-03-22 15:00,22,15.23,15.28,15.19,15.27,2900
20170601|2017-03-22 15:30,23,15.26,15.3,15.23,15.25,121
20170601|2017-03-22 16:00,23,15.3,15.32,15.29,15.32,30
20170601|2017-03-22 16:30,23,15.32,15.33,15.3,15.3,39
20170601|2017-03-22 17:00,23,15.3,15.3,15.2,15.22,153
20170601|2017-03-22 17:30,23,15.2,15.22,15.18,15.18,46
20170601|2017-03-22 18:30,23,15.19,15.19,15.19,15.19,1
20170601|2017-03-22 19:00,23,15.2,15.2,15.2,15.2,19
20170601|2017-03-22 19:30,23,15.2,15.2,15.2,15.2,3
20170601|2017-03-22 20:00,23,15.18,15.18,15.13,15.15,106
20170601|2017-03-22 20:30,23,15.15,15.15,15.15,15.15,4
20170601|2017-03-22 21:00,23,15.15,15.17,15.15,15.15,4
20170601|2017-03-22 21:30,23,15.15,15.15,15.15,15.15,2
20170601|2017-03-22 22:30,23,15.15,15.15,15.15,15.15,3
20170601|2017-03-22 23:00,23,15.16,15.16,15.16,15.16,1
20170601|2017-03-23 00:00,23,15.15,15.15,15.15,15.15,1
20170601|2017-03-23 00:30,23,15.17,15.17,15.14,15.15,3
20170601|2017-03-23 01:00,23,15.13,15.15,15.13,15.15,5
20170601|2017-03-23 01:30,23,15.15,15.15,15.15,15.15,12
20170601|2017-03-23 02:00,23,15.15,15.2,15.15,15.2,38
20170601|2017-03-23 02:30,23,15.18,15.2,15.18,15.2,5
20170601|2017-03-23 03:00,23,15.25,15.25,15.22,15.22,15
20170601|2017-03-23 03:30,23,15.23,15.23,15.23,15.23,5
20170601|2017-03-23 05:00,23,15.25,15.25,15.25,15.25,35
20170601|2017-03-23 05:30,23,15.23,15.23,15.2,15.2,125
20170601|2017-03-23 06:00,23,15.18,15.2,15.15,15.15,38
20170601|2017-03-23 06:30,23,15.18,15.2,15.18,15.2,3
20170601|2017-03-23 07:00,23,15.16,15.17,15.13,15.15,35
20170601|2017-03-23 07:30,23,15.15,15.2,15.14,15.18,268
20170601|2017-03-23 08:00,23,15.2,15.3,15.18,15.27,540
20170601|2017-03-23 08:30,23,15.26,15.32,15.15,15.3,3111
20170601|2017-03-23 09:00,23,15.3,15.34,15.2,15.29,1199
20170601|2017-03-23 09:30,23,15.3,15.3,15.1,15.14,1553
20170601|2017-03-23 10:00,23,15.17,15.18,15,15.07,1772
20170601|2017-03-23 10:30,23,15.09,15.15,15,15.13,1220
20170601|2017-03-23 11:00,23,15.13,15.15,15.05,15.1,806
20170601|2017-03-23 11:30,23,15.1,15.15,15.1,15.15,560
20170601|2017-03-23 12:00,23,15.11,15.27,15.11,15.23,1457
20170601|2017-03-23 12:30,23,15.23,15.25,15.1,15.15,591
20170601|2017-03-23 13:00,23,15.15,15.2,15.12,15.15,624
20170601|2017-03-23 13:30,23,15.16,15.2,15.13,15.18,735
20170601|2017-03-23 14:00,23,15.19,15.45,15.18,15.43,2093
20170601|2017-03-23 14:30,23,15.42,15.58,15.37,15.45,3480
20170601|2017-03-23 15:00,23,15.48,15.5,15.42,15.5,1923
20170601|2017-03-23 15:30,24,15.48,15.48,15.41,15.45,229
20170601|2017-03-23 16:00,24,15.46,15.46,15.46,15.46,34
20170601|2017-03-23 17:00,24,15.44,15.44,15.41,15.41,113
20170601|2017-03-23 17:30,24,15.4,15.42,15.4,15.41,35
20170601|2017-03-23 18:00,24,15.4,15.4,15.4,15.4,1
20170601|2017-03-23 18:30,24,15.4,15.41,15.4,15.41,9
20170601|2017-03-23 19:00,24,15.4,15.4,15.25,15.27,134
20170601|2017-03-23 19:30,24,15.3,15.32,15.3,15.3,26
20170601|2017-03-23 20:00,24,15.3,15.3,15.25,15.25,9
20170601|2017-03-23 20:30,24,15.3,15.3,15.3,15.3,7
20170601|2017-03-23 21:00,24,15.25,15.25,15.25,15.25,10
20170601|2017-03-23 22:00,24,15.3,15.3,15.3,15.3,11
20170601|2017-03-23 22:30,24,15.35,15.35,15.3,15.3,13
20170601|2017-03-24 00:00,24,15.3,15.3,15.28,15.3,8
20170601|2017-03-24 00:30,24,15.3,15.3,15.3,15.3,1
20170601|2017-03-24 01:30,24,15.32,15.35,15.32,15.35,7
20170601|2017-03-24 02:00,24,15.4,15.45,15.39,15.44,83
20170601|2017-03-24 03:00,24,15.44,15.44,15.39,15.39,47
20170601|2017-03-24 03:30,24,15.4,15.4,15.4,15.4,19
20170601|2017-03-24 04:00,24,15.4,15.4,15.35,15.35,3
20170601|2017-03-24 04:30,24,15.35,15.35,15.3,15.35,35
20170601|2017-03-24 05:00,24,15.35,15.44,15.35,15.44,101
20170601|2017-03-24 05:30,24,15.45,15.5,15.42,15.47,177
20170601|2017-03-24 06:00,24,15.45,15.47,15.4,15.4,76
20170601|2017-03-24 06:30,24,15.43,15.43,15.43,15.43,23
20170601|2017-03-24 07:00,24,15.43,15.45,15.41,15.42,30
20170601|2017-03-24 07:30,24,15.4,15.42,15.37,15.42,37
20170601|2017-03-24 08:00,24,15.45,15.45,15.33,15.35,152
20170601|2017-03-24 08:30,24,15.35,15.45,15.3,15.35,2426
20170601|2017-03-24 09:00,24,15.35,15.35,15.25,15.27,1336
20170601|2017-03-24 09:30,24,15.27,15.35,15.15,15.19,1455
20170601|2017-03-24 10:00,24,15.17,15.3,15.17,15.27,1125
20170601|2017-03-24 10:30,24,15.28,15.3,15.18,15.2,984
20170601|2017-03-24 11:00,24,15.22,15.4,15.17,15.32,2138
20170601|2017-03-24 11:30,24,15.3,15.35,15.2,15.33,1123
20170601|2017-03-24 12:00,24,15.35,15.44,15.28,15.32,831
20170601|2017-03-24 12:30,24,15.32,15.53,15.32,15.47,931
20170601|2017-03-24 13:00,24,15.48,15.5,15.3,15.42,1368
20170601|2017-03-24 13:30,24,15.4,15.63,15.38,15.6,2139
20170601|2017-03-24 14:00,24,15.6,15.69,15.55,15.55,1844
20170601|2017-03-24 14:30,24,15.55,15.6,15.15,15.25,4330
20170601|2017-03-24 15:00,24,15.25,15.25,15.08,15.12,2350
20170601|2017-03-26 17:00,27,15.15,15.3,15.15,15.3,117
20170601|2017-03-26 17:30,27,15.3,15.35,15.24,15.3,91
20170601|2017-03-26 18:00,27,15.3,15.31,15.29,15.29,9
20170601|2017-03-26 18:30,27,15.3,15.35,15.3,15.32,37
20170601|2017-03-26 19:00,27,15.35,15.35,15.3,15.3,27
20170601|2017-03-26 19:30,27,15.35,15.4,15.3,15.36,155
20170601|2017-03-26 20:00,27,15.36,15.43,15.36,15.4,136
20170601|2017-03-26 20:30,27,15.4,15.4,15.35,15.36,30
20170601|2017-03-26 21:00,27,15.4,15.4,15.3,15.34,91
20170601|2017-03-26 21:30,27,15.35,15.39,15.35,15.39,48
20170601|2017-03-26 22:00,27,15.39,15.39,15.33,15.37,53
20170601|2017-03-26 22:30,27,15.35,15.37,15.32,15.37,34
20170601|2017-03-26 23:00,27,15.4,15.4,15.32,15.35,37
20170601|2017-03-26 23:30,27,15.35,15.35,15.33,15.34,29
20170601|2017-03-27 00:00,27,15.35,15.35,15.33,15.35,8
20170601|2017-03-27 00:30,27,15.37,15.37,15.35,15.35,59
20170601|2017-03-27 01:00,27,15.4,15.45,15.4,15.45,75
20170601|2017-03-27 01:30,27,15.46,15.55,15.45,15.47,116
20170601|2017-03-27 02:00,27,15.5,15.5,15.37,15.43,435
20170601|2017-03-27 02:30,27,15.45,15.55,15.4,15.55,204
20170601|2017-03-27 03:00,27,15.55,15.57,15.44,15.44,67
20170601|2017-03-27 03:30,27,15.45,15.45,15.44,15.44,5
20170601|2017-03-27 04:00,27,15.44,15.48,15.37,15.39,68
20170601|2017-03-27 04:30,27,15.38,15.4,15.38,15.4,11
20170601|2017-03-27 05:00,27,15.45,15.46,15.45,15.45,20
20170601|2017-03-27 05:30,27,15.45,15.45,15.38,15.4,49
20170601|2017-03-27 06:00,27,15.4,15.4,15.36,15.36,39
20170601|2017-03-27 06:30,27,15.36,15.4,15.33,15.37,90
20170601|2017-03-27 07:00,27,15.38,15.42,15.37,15.37,83
20170601|2017-03-27 07:30,27,15.4,15.45,15.36,15.38,216
20170601|2017-03-27 08:00,27,15.36,15.48,15.35,15.44,570
20170601|2017-03-27 08:30,27,15.45,15.49,15.15,15.21,5623
20170601|2017-03-27 09:00,27,15.21,15.3,15.15,15.17,1930
20170601|2017-03-27 09:30,27,15.17,15.18,15.1,15.13,1165
20170601|2017-03-27 10:00,27,15.13,15.25,15.12,15.15,1559
20170601|2017-03-27 10:30,27,15.16,15.16,15.05,15.09,1358
20170601|2017-03-27 11:00,27,15.08,15.09,15,15.02,642
20170601|2017-03-27 11:30,27,15.02,15.05,14.9,14.9,1228
20170601|2017-03-27 12:00,27,14.93,14.93,14.8,14.88,1106
20170601|2017-03-27 12:30,27,14.88,14.96,14.85,14.92,667
20170601|2017-03-27 13:00,27,14.92,15,14.85,14.97,467
20170601|2017-03-27 13:30,27,14.97,15,14.88,14.88,535
20170601|2017-03-27 14:00,27,14.88,14.89,14.74,14.78,1645
20170601|2017-03-27 14:30,27,14.78,14.82,14.7,14.79,1528
20170601|2017-03-27 15:00,27,14.8,14.83,14.7,14.73,2761
20170601|2017-03-27 15:30,28,14.7,14.74,14.65,14.65,161
20170601|2017-03-27 16:00,28,14.7,14.7,14.7,14.7,20
20170601|2017-03-27 19:00,28,14.7,14.7,14.7,14.7,12
20170601|2017-03-27 19:30,28,14.7,14.7,14.7,14.7,21
20170601|2017-03-27 20:00,28,14.7,14.72,14.7,14.71,9
20170601|2017-03-27 20:30,28,14.71,14.72,14.7,14.7,27
20170601|2017-03-27 21:00,28,14.68,14.68,14.68,14.68,20
20170601|2017-03-27 21:30,28,14.7,14.7,14.7,14.7,8
20170601|2017-03-27 22:00,28,14.68,14.68,14.68,14.68,11
20170601|2017-03-27 22:30,28,14.7,14.7,14.69,14.7,16
20170601|2017-03-27 23:00,28,14.7,14.7,14.7,14.7,8
20170601|2017-03-28 00:30,28,14.7,14.7,14.69,14.69,44
20170601|2017-03-28 02:00,28,14.7,14.7,14.7,14.7,2
20170601|2017-03-28 02:30,28,14.66,14.67,14.66,14.67,12
20170601|2017-03-28 03:00,28,14.7,14.7,14.7,14.7,9
20170601|2017-03-28 03:30,28,14.68,14.68,14.68,14.68,24
20170601|2017-03-28 04:00,28,14.67,14.67,14.65,14.67,3
20170601|2017-03-28 04:30,28,14.65,14.65,14.62,14.65,34
20170601|2017-03-28 05:00,28,14.65,14.67,14.6,14.67,75
20170601|2017-03-28 05:30,28,14.66,14.67,14.66,14.66,4
20170601|2017-03-28 06:00,28,14.67,14.67,14.65,14.65,8
20170601|2017-03-28 06:30,28,14.68,14.7,14.65,14.69,44
20170601|2017-03-28 07:00,28,14.7,14.71,14.65,14.71,35
20170601|2017-03-28 07:30,28,14.71,14.71,14.65,14.69,65
20170601|2017-03-28 08:00,28,14.68,14.73,14.65,14.73,74
20170601|2017-03-28 08:30,28,14.7,14.75,14.57,14.72,3570
20170601|2017-03-28 09:00,28,14.67,14.74,14.6,14.64,2028
20170601|2017-03-28 09:30,28,14.64,14.67,14.58,14.6,854
20170601|2017-03-28 10:00,28,14.6,14.62,14.5,14.55,1233
20170601|2017-03-28 10:30,28,14.53,14.57,14.4,14.46,1506
20170601|2017-03-28 11:00,28,14.46,14.5,14.42,14.49,740
20170601|2017-03-28 11:30,28,14.49,14.54,14.43,14.43,576
20170601|2017-03-28 12:00,28,14.44,14.5,14.42,14.47,1374
20170601|2017-03-28 12:30,28,14.47,14.52,14.4,14.44,1149
20170601|2017-03-28 13:00,28,14.45,14.5,14.42,14.48,962
20170601|2017-03-28 13:30,28,14.48,14.53,14.4,14.43,1169
20170601|2017-03-28 14:00,28,14.44,14.49,14.38,14.43,1839
20170601|2017-03-28 14:30,28,14.42,14.49,14.4,14.44,2718
20170601|2017-03-28 15:00,28,14.44,14.5,14.36,14.37,2455
20170601|2017-03-28 15:30,29,14.4,14.4,14.3,14.3,226
20170601|2017-03-28 16:00,29,14.3,14.3,14.3,14.3,23
20170601|2017-03-28 16:30,29,14.33,14.33,14.33,14.33,1
20170601|2017-03-28 17:30,29,14.33,14.33,14.33,14.33,3
20170601|2017-03-28 18:30,29,14.3,14.32,14.3,14.32,22
20170601|2017-03-28 19:00,29,14.31,14.32,14.3,14.3,51
20170601|2017-03-28 19:30,29,14.3,14.32,14.3,14.32,23
20170601|2017-03-28 20:30,29,14.34,14.34,14.32,14.32,32
20170601|2017-03-28 21:00,29,14.32,14.32,14.3,14.3,15
20170601|2017-03-28 22:00,29,14.33,14.33,14.29,14.29,2
20170601|2017-03-29 00:30,29,14.29,14.32,14.29,14.32,6
20170601|2017-03-29 01:00,29,14.35,14.35,14.31,14.33,10
20170601|2017-03-29 02:00,29,14.32,14.32,14.32,14.32,5
20170601|2017-03-29 03:00,29,14.33,14.33,14.32,14.32,5
20170601|2017-03-29 03:30,29,14.3,14.34,14.3,14.34,46
20170601|2017-03-29 04:00,29,14.34,14.35,14.34,14.35,25
20170601|2017-03-29 04:30,29,14.34,14.35,14.34,14.34,3
20170601|2017-03-29 05:00,29,14.35,14.38,14.35,14.38,153
20170601|2017-03-29 05:30,29,14.38,14.38,14.33,14.35,45
20170601|2017-03-29 06:00,29,14.35,14.39,14.35,14.39,5
20170601|2017-03-29 06:30,29,14.37,14.37,14.33,14.33,249
20170601|2017-03-29 07:00,29,14.34,14.35,14.32,14.32,40
20170601|2017-03-29 07:30,29,14.32,14.33,14.25,14.29,128
20170601|2017-03-29 08:00,29,14.28,14.31,14.25,14.28,89
20170601|2017-03-29 08:30,29,14.29,14.37,14.2,14.3,1703
20170601|2017-03-29 09:00,29,14.3,14.37,14.25,14.35,1623
20170601|2017-03-29 09:30,29,14.33,14.34,14.25,14.27,977
20170601|2017-03-29 10:00,29,14.25,14.3,14.22,14.27,753
20170601|2017-03-29 10:30,29,14.27,14.35,14.25,14.3,1182
20170601|2017-03-29 11:00,29,14.3,14.33,14.25,14.28,596
20170601|2017-03-29 11:30,29,14.28,14.33,14.25,14.28,955
20170601|2017-03-29 12:00,29,14.29,14.3,14.23,14.28,791
20170601|2017-03-29 12:30,29,14.28,14.3,14.2,14.25,1143
20170601|2017-03-29 13:00,29,14.25,14.25,14.2,14.23,388
20170601|2017-03-29 13:30,29,14.2,14.25,14.2,14.24,520
20170601|2017-03-29 14:00,29,14.23,14.24,14.15,14.18,1211
20170601|2017-03-29 14:30,29,14.18,14.27,14.15,14.22,1325
20170601|2017-03-29 15:00,29,14.25,14.3,14.2,14.23,1474
20170601|2017-03-29 15:30,30,14.2,14.24,14.2,14.2,233
20170601|2017-03-29 16:00,30,14.2,14.2,14.17,14.2,49
20170601|2017-03-29 16:30,30,14.18,14.2,14.18,14.18,98
20170601|2017-03-29 17:00,30,14.2,14.2,14.2,14.2,1
20170601|2017-03-29 17:30,30,14.2,14.24,14.2,14.22,69
20170601|2017-03-29 18:00,30,14.22,14.22,14.18,14.18,6
20170601|2017-03-29 19:00,30,14.16,14.18,14.16,14.18,8
20170601|2017-03-29 19:30,30,14.2,14.2,14.2,14.2,3
20170601|2017-03-29 20:00,30,14.15,14.15,14.15,14.15,32
20170601|2017-03-29 20:30,30,14.15,14.16,14.15,14.16,46
20170601|2017-03-29 21:30,30,14.16,14.2,14.16,14.2,6
20170601|2017-03-29 22:30,30,14.2,14.2,14.2,14.2,7
20170601|2017-03-29 23:00,30,14.18,14.18,14.18,14.18,2
20170601|2017-03-30 01:00,30,14.18,14.18,14.18,14.18,1
20170601|2017-03-30 01:30,30,14.18,14.18,14.18,14.18,5
20170601|2017-03-30 02:30,30,14.18,14.18,14.18,14.18,1
20170601|2017-03-30 03:00,30,14.18,14.2,14.18,14.18,157
20170601|2017-03-30 03:30,30,14.2,14.25,14.2,14.25,28
20170601|2017-03-30 04:00,30,14.23,14.23,14.23,14.23,8
20170601|2017-03-30 04:30,30,14.23,14.25,14.2,14.21,62
20170601|2017-03-30 05:00,30,14.2,14.2,14.2,14.2,48
20170601|2017-03-30 05:30,30,14.23,14.23,14.21,14.23,20
20170601|2017-03-30 06:30,30,14.22,14.22,14.2,14.2,31
20170601|2017-03-30 07:00,30,14.2,14.2,14.2,14.2,31
20170601|2017-03-30 07:30,30,14.22,14.22,14.18,14.2,46
20170601|2017-03-30 08:00,30,14.2,14.25,14.18,14.19,224
20170601|2017-03-30 08:30,30,14.16,14.35,14.16,14.25,1763
20170601|2017-03-30 09:00,30,14.25,14.25,14.15,14.15,1424
20170601|2017-03-30 09:30,30,14.18,14.2,14.1,14.18,1071
20170601|2017-03-30 10:00,30,14.18,14.19,14.12,14.13,1048
20170601|2017-03-30 10:30,30,14.14,14.24,14.13,14.21,1197
20170601|2017-03-30 11:00,30,14.24,14.25,14.17,14.22,392
20170601|2017-03-30 11:30,30,14.22,14.25,14.17,14.22,802
20170601|2017-03-30 12:00,30,14.22,14.23,14.17,14.22,1085
20170601|2017-03-30 12:30,30,14.22,14.25,14.17,14.2,795
20170601|2017-03-30 13:00,30,14.18,14.25,14.17,14.2,778
20170601|2017-03-30 13:30,30,14.2,14.2,14.15,14.2,700
20170601|2017-03-30 14:00,30,14.2,14.2,14.15,14.2,550
20170601|2017-03-30 14:30,30,14.17,14.23,14.15,14.2,1733
20170601|2017-03-30 15:00,30,14.2,14.25,14.1,14.17,2369
20170601|2017-03-30 15:30,31,14.18,14.22,14.1,14.1,84
20170601|2017-03-30 16:00,31,14.14,14.15,14.14,14.15,49
20170601|2017-03-30 16:30,31,14.15,14.15,14.13,14.15,54
20170601|2017-03-30 17:00,31,14.15,14.15,14.14,14.15,22
20170601|2017-03-30 17:30,31,14.16,14.16,14.16,14.16,2
20170601|2017-03-30 18:00,31,14.18,14.18,14.18,14.18,10
20170601|2017-03-30 18:30,31,14.18,14.18,14.18,14.18,1
20170601|2017-03-30 19:00,31,14.18,14.2,14.18,14.2,30
20170601|2017-03-30 19:30,31,14.19,14.19,14.19,14.19,1
20170601|2017-03-30 20:00,31,14.16,14.18,14.16,14.18,5
20170601|2017-03-30 20:30,31,14.18,14.18,14.18,14.18,3
20170601|2017-03-30 21:00,31,14.2,14.2,14.2,14.2,1
20170601|2017-03-30 22:00,31,14.2,14.2,14.2,14.2,1
20170601|2017-03-30 22:30,31,14.18,14.18,14.18,14.18,2
20170601|2017-03-30 23:30,31,14.2,14.2,14.2,14.2,1
20170601|2017-03-31 00:00,31,14.2,14.21,14.2,14.21,15
20170601|2017-03-31 00:30,31,14.25,14.27,14.25,14.25,21
20170601|2017-03-31 01:00,31,14.25,14.25,14.24,14.25,7
20170601|2017-03-31 01:30,31,14.25,14.3,14.25,14.28,312
20170601|2017-03-31 02:00,31,14.3,14.3,14.28,14.29,69
20170601|2017-03-31 02:30,31,14.25,14.28,14.25,14.28,11
20170601|2017-03-31 03:00,31,14.28,14.3,14.25,14.28,116
20170601|2017-03-31 04:00,31,14.28,14.28,14.28,14.28,3
20170601|2017-03-31 04:30,31,14.25,14.28,14.25,14.26,13
20170601|2017-03-31 05:00,31,14.26,14.26,14.26,14.26,3
20170601|2017-03-31 05:30,31,14.25,14.28,14.25,14.28,3
20170601|2017-03-31 06:00,31,14.28,14.28,14.28,14.28,4
20170601|2017-03-31 06:30,31,14.27,14.28,14.25,14.25,4
20170601|2017-03-31 07:00,31,14.25,14.25,14.2,14.2,62
20170601|2017-03-31 07:30,31,14.24,14.24,14.2,14.23,49
20170601|2017-03-31 08:00,31,14.23,14.3,14.2,14.26,77
20170601|2017-03-31 08:30,31,14.28,14.29,14.15,14.23,898
20170601|2017-03-31 09:00,31,14.23,14.25,14.13,14.21,1246
20170601|2017-03-31 09:30,31,14.22,14.25,14.17,14.22,1322
20170601|2017-03-31 10:00,31,14.22,14.25,14.15,14.19,574
20170601|2017-03-31 10:30,31,14.19,14.25,14.17,14.24,866
20170601|2017-03-31 11:00,31,14.24,14.25,14.2,14.24,435
20170601|2017-03-31 11:30,31,14.24,14.3,14.2,14.27,1492
20170601|2017-03-31 12:00,31,14.27,14.3,14.15,14.18,679
20170601|2017-03-31 12:30,31,14.2,14.26,14.15,14.26,1327
20170601|2017-03-31 13:00,31,14.27,14.31,14.24,14.28,1331
20170601|2017-03-31 13:30,31,14.28,14.3,14.24,14.28,455
20170601|2017-03-31 14:00,31,14.28,14.3,14.23,14.27,612
20170601|2017-03-31 14:30,31,14.27,14.3,14.2,14.26,1712
20170601|2017-03-31 15:00,31,14.26,14.3,14.2,14.25,1799
20170601|2017-04-02 20:30,3,14.2,14.2,14.2,14.2,7
20170601|2017-04-02 21:30,3,14.2,14.2,14.2,14.2,1
20170601|2017-04-02 22:30,3,14.22,14.22,14.22,14.22,3
20170601|2017-04-02 23:30,3,14.22,14.22,14.22,14.22,1
20170601|2017-04-03 00:30,3,14.2,14.2,14.2,14.2,3
20170601|2017-04-03 01:00,3,14.15,14.15,14.14,14.15,25
20170601|2017-04-03 01:30,3,14.15,14.19,14.15,14.19,21
20170601|2017-04-03 02:00,3,14.2,14.22,14.19,14.22,26
20170601|2017-04-03 02:30,3,14.2,14.24,14.2,14.24,36
20170601|2017-04-03 03:00,3,14.22,14.24,14.22,14.24,32
20170601|2017-04-03 03:30,3,14.24,14.24,14.24,14.24,3
20170601|2017-04-03 04:30,3,14.23,14.23,14.17,14.18,41
20170601|2017-04-03 05:00,3,14.18,14.24,14.18,14.24,21
20170601|2017-04-03 05:30,3,14.24,14.25,14.2,14.24,54
20170601|2017-04-03 06:00,3,14.24,14.26,14.23,14.23,96
20170601|2017-04-03 06:30,3,14.23,14.25,14.23,14.25,29
20170601|2017-04-03 07:00,3,14.26,14.3,14.26,14.27,143
20170601|2017-04-03 07:30,3,14.29,14.29,14.25,14.26,71
20170601|2017-04-03 08:00,3,14.26,14.3,14.25,14.29,55
20170601|2017-04-03 08:30,3,14.25,14.3,14.18,14.2,1568
20170601|2017-04-03 09:00,3,14.2,14.28,14.17,14.18,2577
20170601|2017-04-03 09:30,3,14.2,14.3,14.18,14.28,1621
20170601|2017-04-03 10:00,3,14.3,14.4,14.18,14.23,4338
20170601|2017-04-03 10:30,3,14.23,14.39,14.22,14.35,1245
20170601|2017-04-03 11:00,3,14.37,14.4,14.3,14.33,1347
20170601|2017-04-03 11:30,3,14.34,14.39,14.3,14.35,866
20170601|2017-04-03 12:00,3,14.35,14.4,14.31,14.37,765
20170601|2017-04-03 12:30,3,14.37,14.42,14.35,14.4,530
20170601|2017-04-03 13:00,3,14.38,14.45,14.35,14.38,532
20170601|2017-04-03 13:30,3,14.4,14.4,14.3,14.34,374
20170601|2017-04-03 14:00,3,14.31,14.42,14.28,14.39,1874
20170601|2017-04-03 14:30,3,14.4,14.44,14.28,14.3,1740
20170601|2017-04-03 15:00,3,14.3,14.3,14.23,14.27,1959
20170601|2017-04-03 15:30,4,14.3,14.3,14.2,14.22,93
20170601|2017-04-03 16:00,4,14.2,14.22,14.2,14.22,10
20170601|2017-04-03 16:30,4,14.22,14.24,14.22,14.22,6
20170601|2017-04-03 17:00,4,14.23,14.25,14.22,14.25,19
20170601|2017-04-03 17:30,4,14.25,14.27,14.22,14.27,129
20170601|2017-04-03 18:00,4,14.27,14.27,14.27,14.27,12
20170601|2017-04-03 18:30,4,14.27,14.28,14.25,14.28,41
20170601|2017-04-03 19:00,4,14.28,14.33,14.28,14.32,52
20170601|2017-04-03 19:30,4,14.3,14.3,14.28,14.28,7
20170601|2017-04-03 21:00,4,14.29,14.29,14.29,14.29,1
20170601|2017-04-03 22:00,4,14.32,14.34,14.32,14.34,9
20170601|2017-04-03 22:30,4,14.33,14.33,14.33,14.33,1
20170601|2017-04-03 23:00,4,14.35,14.35,14.35,14.35,12
20170601|2017-04-03 23:30,4,14.37,14.37,14.37,14.37,7
20170601|2017-04-04 00:30,4,14.37,14.4,14.37,14.38,5
20170601|2017-04-04 01:00,4,14.4,14.45,14.4,14.42,118
20170601|2017-04-04 01:30,4,14.42,14.45,14.4,14.4,46
20170601|2017-04-04 02:00,4,14.4,14.42,14.4,14.4,37
20170601|2017-04-04 02:30,4,14.4,14.41,14.4,14.4,24
20170601|2017-04-04 03:00,4,14.43,14.46,14.41,14.41,121
20170601|2017-04-04 03:30,4,14.41,14.43,14.37,14.37,39
20170601|2017-04-04 04:00,4,14.39,14.4,14.39,14.4,15
20170601|2017-04-04 04:30,4,14.39,14.39,14.39,14.39,1
20170601|2017-04-04 05:00,4,14.36,14.37,14.35,14.37,80
20170601|2017-04-04 05:30,4,14.35,14.37,14.35,14.37,33
20170601|2017-04-04 06:00,4,14.35,14.36,14.32,14.36,62
20170601|2017-04-04 06:30,4,14.35,14.38,14.35,14.38,54
20170601|2017-04-04 07:00,4,14.37,14.4,14.34,14.37,317
20170601|2017-04-04 07:30,4,14.33,14.36,14.3,14.33,89
20170601|2017-04-04 08:00,4,14.3,14.34,14.25,14.34,321
20170601|2017-04-04 08:30,4,14.33,14.38,14.25,14.27,1519
20170601|2017-04-04 09:00,4,14.28,14.45,14.26,14.37,3169
20170601|2017-04-04 09:30,4,14.35,14.39,14.27,14.28,856
20170601|2017-04-04 10:00,4,14.28,14.3,14.2,14.27,1694
20170601|2017-04-04 10:30,4,14.29,14.29,14.15,14.23,1537
20170601|2017-04-04 11:00,4,14.23,14.27,14.18,14.23,705
20170601|2017-04-04 11:30,4,14.23,14.25,14.17,14.22,678
20170601|2017-04-04 12:00,4,14.23,14.25,14.15,14.18,368
20170601|2017-04-04 12:30,4,14.18,14.2,14.1,14.19,671
20170601|2017-04-04 13:00,4,14.19,14.19,14.07,14.07,1432
20170601|2017-04-04 13:30,4,14.07,14.15,14.07,14.14,580
20170601|2017-04-04 14:00,4,14.15,14.15,14.1,14.12,393
20170601|2017-04-04 14:30,4,14.11,14.12,14.05,14.05,1347
20170601|2017-04-04 15:00,4,14.09,14.15,14.05,14.13,1601
20170601|2017-04-04 15:30,5,14.12,14.15,14.1,14.1,95
20170601|2017-04-04 16:00,5,14.14,14.14,14.11,14.14,34
20170601|2017-04-04 16:30,5,14.14,14.14,14.14,14.14,2
20170601|2017-04-04 19:00,5,14.15,14.15,14.1,14.1,217
20170601|2017-04-04 19:30,5,14.15,14.15,14.13,14.13,7
20170601|2017-04-04 20:00,5,14.12,14.14,14.1,14.1,48
20170601|2017-04-04 20:30,5,14.14,14.15,14.13,14.13,30
20170601|2017-04-04 21:00,5,14.12,14.15,14.12,14.15,60
20170601|2017-04-04 21:30,5,14.15,14.15,14.15,14.15,3
20170601|2017-04-04 22:00,5,14.15,14.15,14.1,14.14,99
20170601|2017-04-04 22:30,5,14.15,14.2,14.13,14.2,104
20170601|2017-04-04 23:00,5,14.16,14.17,14.16,14.17,7
20170601|2017-04-04 23:30,5,14.15,14.15,14.12,14.13,67
20170601|2017-04-05 00:00,5,14.13,14.15,14.1,14.12,69
20170601|2017-04-05 00:30,5,14.12,14.13,14.1,14.1,76
20170601|2017-04-05 01:00,5,14.11,14.13,14.07,14.1,121
20170601|2017-04-05 01:30,5,14.1,14.13,14.1,14.13,112
20170601|2017-04-05 02:00,5,14.12,14.14,14.1,14.14,152
20170601|2017-04-05 02:30,5,14.12,14.15,14.1,14.15,107
20170601|2017-04-05 03:00,5,14.12,14.13,14.11,14.11,39
20170601|2017-04-05 03:30,5,14.13,14.13,14.12,14.12,95
20170601|2017-04-05 04:00,5,14.1,14.12,14.07,14.07,183
20170601|2017-04-05 04:30,5,14.07,14.1,14.07,14.09,32
20170601|2017-04-05 05:00,5,14.09,14.1,14.05,14.09,35
20170601|2017-04-05 05:30,5,14.09,14.1,14.07,14.09,16
20170601|2017-04-05 06:00,5,14.07,14.12,14.05,14.12,127
20170601|2017-04-05 06:30,5,14.1,14.1,14.03,14.05,54
20170601|2017-04-05 07:00,5,14.05,14.07,13.98,14,589
20170601|2017-04-05 07:30,5,14.03,14.03,13.93,13.93,367
20170601|2017-04-05 08:00,5,13.92,13.95,13.91,13.93,583
20170601|2017-04-05 08:30,5,13.9,13.97,13.85,13.9,1529
20170601|2017-04-05 09:00,5,13.92,13.95,13.87,13.87,1327
20170601|2017-04-05 09:30,5,13.87,13.9,13.85,13.88,1521
20170601|2017-04-05 10:00,5,13.88,13.9,13.85,13.87,636
20170601|2017-04-05 10:30,5,13.87,13.95,13.85,13.92,1915
20170601|2017-04-05 11:00,5,13.93,13.95,13.85,13.93,448
20170601|2017-04-05 11:30,5,13.93,13.95,13.87,13.88,1455
20170601|2017-04-05 12:00,5,13.89,13.9,13.85,13.89,773
20170601|2017-04-05 12:30,5,13.89,13.9,13.85,13.88,632
20170601|2017-04-05 13:00,5,13.87,13.98,13.87,13.93,2440
20170601|2017-04-05 13:30,5,13.93,14.02,13.9,13.98,1307
20170601|2017-04-05 14:00,5,13.98,14.25,13.98,14.18,3143
20170601|2017-04-05 14:30,5,14.19,14.45,14.15,14.43,3646
20170601|2017-04-05 15:00,5,14.45,14.65,14.42,14.55,2222
20170601|2017-04-05 15:30,6,14.57,14.6,14.5,14.55,201
20170601|2017-04-05 16:00,6,14.53,14.55,14.5,14.5,3
20170601|2017-04-05 16:30,6,14.5,14.5,14.48,14.48,46
20170601|2017-04-05 17:00,6,14.5,14.53,14.48,14.52,53
20170601|2017-04-05 17:30,6,14.52,14.55,14.5,14.5,30
20170601|2017-04-05 18:00,6,14.48,14.48,14.48,14.48,1
20170601|2017-04-05 18:30,6,14.5,14.57,14.48,14.57,35
20170601|2017-04-05 19:00,6,14.57,14.57,14.55,14.57,5
20170601|2017-04-05 19:30,6,14.6,14.6,14.57,14.57,12
20170601|2017-04-05 20:00,6,14.6,14.6,14.6,14.6,6
20170601|2017-04-05 20:30,6,14.6,14.62,14.6,14.6,36
20170601|2017-04-05 21:00,6,14.6,14.65,14.57,14.65,59
20170601|2017-04-05 21:30,6,14.63,14.63,14.6,14.6,4
20170601|2017-04-05 22:30,6,14.6,14.6,14.57,14.58,3
20170601|2017-04-05 23:30,6,14.6,14.6,14.6,14.6,1
20170601|2017-04-06 00:30,6,14.6,14.65,14.6,14.61,69
20170601|2017-04-06 01:00,6,14.6,14.61,14.55,14.55,43
20170601|2017-04-06 01:30,6,14.55,14.58,14.55,14.58,52
20170601|2017-04-06 02:00,6,14.6,14.63,14.58,14.6,45
20170601|2017-04-06 02:30,6,14.63,14.63,14.58,14.58,9
20170601|2017-04-06 03:00,6,14.58,14.58,14.5,14.5,83
20170601|2017-04-06 04:00,6,14.51,14.51,14.5,14.5,19
20170601|2017-04-06 04:30,6,14.5,14.5,14.48,14.5,44
20170601|2017-04-06 05:00,6,14.45,14.46,14.4,14.45,21
20170601|2017-04-06 05:30,6,14.45,14.47,14.4,14.4,33
20170601|2017-04-06 06:00,6,14.42,14.44,14.4,14.42,15
20170601|2017-04-06 06:30,6,14.4,14.45,14.4,14.4,28
20170601|2017-04-06 07:00,6,14.41,14.41,14.35,14.39,54
20170601|2017-04-06 07:30,6,14.39,14.39,14.3,14.31,166
20170601|2017-04-06 08:00,6,14.32,14.4,14.27,14.37,447
20170601|2017-04-06 08:30,6,14.4,14.41,14.23,14.3,1753
20170601|2017-04-06 09:00,6,14.28,14.35,14.2,14.3,1851
20170601|2017-04-06 09:30,6,14.29,14.33,14.24,14.25,779
20170601|2017-04-06 10:00,6,14.25,14.28,14.2,14.23,378
20170601|2017-04-06 10:30,6,14.22,14.25,14.2,14.23,356
20170601|2017-04-06 11:00,6,14.23,14.23,14.15,14.17,882
20170601|2017-04-06 11:30,6,14.15,14.22,14.13,14.18,718
20170601|2017-04-06 12:00,6,14.18,14.2,14.05,14.09,850
20170601|2017-04-06 12:30,6,14.08,14.15,14.05,14.12,1412
20170601|2017-04-06 13:00,6,14.13,14.14,14.05,14.12,523
20170601|2017-04-06 13:30,6,14.12,14.33,14.09,14.33,1778
20170601|2017-04-06 14:00,6,14.33,14.35,14.23,14.25,1543
20170601|2017-04-06 14:30,6,14.27,14.33,14.22,14.25,2723
20170601|2017-04-06 15:00,6,14.28,14.3,14.15,14.15,2412
20170601|2017-04-06 15:30,7,14.19,14.22,14.15,14.15,239
20170601|2017-04-06 16:00,7,14.17,14.18,14.14,14.14,32
20170601|2017-04-06 16:30,7,14.15,14.15,14.15,14.15,20
20170601|2017-04-06 17:00,7,14.18,14.18,14.18,14.18,5
20170601|2017-04-06 17:30,7,14.17,14.18,14.15,14.17,34
20170601|2017-04-06 18:00,7,14.15,14.17,14.1,14.1,83
20170601|2017-04-06 18:30,7,14.13,14.15,14.13,14.15,3
20170601|2017-04-06 19:00,7,14.15,14.15,14.15,14.15,21
20170601|2017-04-06 19:30,7,14.13,14.15,14.13,14.15,17
20170601|2017-04-06 20:00,7,14.18,14.47,14.18,14.4,238
20170601|2017-04-06 20:30,7,14.41,14.45,14.3,14.4,424
20170601|2017-04-06 21:00,7,14.4,14.53,14.37,14.4,289
20170601|2017-04-06 21:30,7,14.45,14.47,14.42,14.44,16
20170601|2017-04-06 22:00,7,14.4,14.4,14.3,14.3,109
20170601|2017-04-06 22:30,7,14.3,14.3,14.25,14.25,18
20170601|2017-04-06 23:00,7,14.28,14.29,14.23,14.25,195
20170601|2017-04-06 23:30,7,14.28,14.28,14.23,14.25,73
20170601|2017-04-07 00:00,7,14.25,14.3,14.25,14.25,23
20170601|2017-04-07 00:30,7,14.25,14.3,14.25,14.3,7
20170601|2017-04-07 01:00,7,14.25,14.3,14.25,14.3,18
20170601|2017-04-07 02:00,7,14.3,14.3,14.28,14.29,30
20170601|2017-04-07 02:30,7,14.3,14.3,14.25,14.29,47
20170601|2017-04-07 03:30,7,14.3,14.32,14.28,14.31,78
20170601|2017-04-07 04:00,7,14.3,14.34,14.27,14.34,102
20170601|2017-04-07 04:30,7,14.35,14.35,14.3,14.32,42
20170601|2017-04-07 05:00,7,14.32,14.32,14.3,14.3,3
20170601|2017-04-07 05:30,7,14.3,14.3,14.27,14.28,54
20170601|2017-04-07 06:00,7,14.25,14.29,14.22,14.24,78
20170601|2017-04-07 06:30,7,14.2,14.24,14.17,14.24,325
20170601|2017-04-07 07:00,7,14.21,14.23,14.15,14.19,181
20170601|2017-04-07 07:30,7,14.2,14.32,14.2,14.25,517
20170601|2017-04-07 08:00,7,14.25,14.37,14.17,14.33,1596
20170601|2017-04-07 08:30,7,14.35,14.43,14.2,14.38,2446
20170601|2017-04-07 09:00,7,14.43,14.43,14.27,14.28,2242
20170601|2017-04-07 09:30,7,14.28,14.44,14.25,14.41,2696
20170601|2017-04-07 10:00,7,14.43,14.53,14.38,14.4,2551
20170601|2017-04-07 10:30,7,14.42,14.5,14.4,14.42,748
20170601|2017-04-07 11:00,7,14.44,14.45,14.38,14.43,840
20170601|2017-04-07 11:30,7,14.43,14.5,14.38,14.4,897
20170601|2017-04-07 12:00,7,14.44,14.5,14.38,14.4,1765
20170601|2017-04-07 12:30,7,14.42,14.42,14.27,14.33,1194
20170601|2017-04-07 13:00,7,14.32,14.37,14.25,14.35,887
20170601|2017-04-07 13:30,7,14.35,14.45,14.3,14.45,1036
20170601|2017-04-07 14:00,7,14.43,14.5,14.4,14.5,1216
20170601|2017-04-07 14:30,7,14.5,14.55,14.45,14.5,3190
20170601|2017-04-07 15:00,7,14.5,14.55,14.45,14.55,2388
20170601|2017-04-09 17:00,10,14.55,14.6,14.55,14.55,21
20170601|2017-04-09 17:30,10,14.55,14.55,14.5,14.55,52
20170601|2017-04-09 18:00,10,14.55,14.55,14.54,14.54,10
20170601|2017-04-09 18:30,10,14.51,14.51,14.51,14.51,1
20170601|2017-04-09 19:00,10,14.52,14.52,14.43,14.43,97
20170601|2017-04-09 19:30,10,14.45,14.52,14.45,14.47,140
20170601|2017-04-09 20:00,10,14.47,14.53,14.43,14.47,171
20170601|2017-04-09 20:30,10,14.5,14.54,14.5,14.5,92
20170601|2017-04-09 21:00,10,14.5,14.5,14.5,14.5,17
20170601|2017-04-09 21:30,10,14.5,14.5,14.48,14.48,20
20170601|2017-04-09 22:00,10,14.49,14.5,14.49,14.5,13
20170601|2017-04-09 22:30,10,14.5,14.53,14.49,14.49,18
20170601|2017-04-09 23:00,10,14.49,14.49,14.49,14.49,1
20170601|2017-04-09 23:30,10,14.5,14.5,14.49,14.5,21
20170601|2017-04-10 00:00,10,14.49,14.53,14.49,14.53,9
20170601|2017-04-10 00:30,10,14.51,14.51,14.48,14.49,23
20170601|2017-04-10 01:30,10,14.5,14.53,14.48,14.52,50
20170601|2017-04-10 02:30,10,14.5,14.58,14.5,14.55,135
20170601|2017-04-10 03:00,10,14.52,14.56,14.51,14.51,48
20170601|2017-04-10 03:30,10,14.51,14.58,14.51,14.58,210
20170601|2017-04-10 04:00,10,14.58,14.58,14.55,14.55,29
20170601|2017-04-10 04:30,10,14.55,14.59,14.55,14.57,127
20170601|2017-04-10 05:00,10,14.6,14.65,14.59,14.59,124
20170601|2017-04-10 05:30,10,14.58,14.62,14.58,14.6,61
20170601|2017-04-10 06:00,10,14.59,14.59,14.56,14.57,55
20170601|2017-04-10 06:30,10,14.57,14.57,14.53,14.53,103
20170601|2017-04-10 07:00,10,14.51,14.55,14.5,14.51,110
20170601|2017-04-10 07:30,10,14.5,14.58,14.5,14.58,233
20170601|2017-04-10 08:00,10,14.58,14.63,14.55,14.58,280
20170601|2017-04-10 08:30,10,14.6,14.65,14.46,14.46,2948
20170601|2017-04-10 09:00,10,14.48,14.51,14.4,14.48,1703
20170601|2017-04-10 09:30,10,14.47,14.55,14.42,14.55,1791
20170601|2017-04-10 10:00,10,14.55,14.58,14.47,14.53,1460
20170601|2017-04-10 10:30,10,14.53,14.68,14.53,14.61,2105
20170601|2017-04-10 11:00,10,14.63,14.74,14.58,14.65,2457
20170601|2017-04-10 11:30,10,14.66,14.69,14.56,14.59,1213
20170601|2017-04-10 12:00,10,14.6,14.65,14.56,14.61,1173
20170601|2017-04-10 12:30,10,14.61,14.64,14.56,14.62,1025
20170601|2017-04-10 13:00,10,14.62,14.68,14.57,14.66,1270
20170601|2017-04-10 13:30,10,14.67,14.71,14.62,14.66,1242
20170601|2017-04-10 14:00,10,14.67,14.75,14.61,14.74,1277
20170601|2017-04-10 14:30,10,14.72,14.8,14.65,14.79,2977
20170601|2017-04-10 15:00,10,14.8,14.83,14.7,14.79,2877
20170601|2017-04-10 15:30,11,14.79,14.8,14.75,14.75,88
20170601|2017-04-10 16:00,11,14.79,14.8,14.77,14.8,47
20170601|2017-04-10 16:30,11,14.79,14.79,14.78,14.78,7
20170601|2017-04-10 17:00,11,14.78,14.78,14.78,14.78,6
20170601|2017-04-10 17:30,11,14.79,14.79,14.78,14.78,21
20170601|2017-04-10 18:00,11,14.8,14.88,14.8,14.88,74
20170601|2017-04-10 18:30,11,14.88,14.93,14.85,14.93,123
20170601|2017-04-10 19:00,11,14.93,14.93,14.83,14.85,215
20170601|2017-04-10 19:30,11,14.87,14.87,14.83,14.83,66
20170601|2017-04-10 20:00,11,14.83,14.84,14.8,14.82,137
20170601|2017-04-10 20:30,11,14.82,14.85,14.82,14.85,11
20170601|2017-04-10 21:00,11,14.85,14.91,14.83,14.9,115
20170601|2017-04-10 21:30,11,14.95,14.99,14.93,14.95,89
20170601|2017-04-10 22:00,11,15,15,14.92,14.92,69
20170601|2017-04-10 22:30,11,14.92,14.95,14.9,14.95,69
20170601|2017-04-10 23:00,11,14.95,14.95,14.95,14.95,25
20170601|2017-04-10 23:30,11,14.93,14.93,14.93,14.93,1
20170601|2017-04-11 00:00,11,14.95,14.95,14.95,14.95,1
20170601|2017-04-11 00:30,11,14.94,14.94,14.9,14.93,32
20170601|2017-04-11 01:00,11,14.91,14.93,14.91,14.93,8
20170601|2017-04-11 01:30,11,14.93,14.96,14.93,14.96,36
20170601|2017-04-11 02:00,11,14.95,14.95,14.84,14.86,83
20170601|2017-04-11 02:30,11,14.86,14.9,14.85,14.86,33
20170601|2017-04-11 03:00,11,14.89,14.95,14.85,14.95,104
20170601|2017-04-11 03:30,11,14.93,14.98,14.92,14.96,44
20170601|2017-04-11 04:00,11,14.95,14.96,14.92,14.92,72
20170601|2017-04-11 04:30,11,14.94,14.95,14.86,14.86,56
20170601|2017-04-11 05:00,11,14.87,14.89,14.79,14.86,332
20170601|2017-04-11 05:30,11,14.86,14.86,14.8,14.84,63
20170601|2017-04-11 06:00,11,14.83,14.88,14.83,14.88,74
20170601|2017-04-11 06:30,11,14.88,14.93,14.87,14.93,113
20170601|2017-04-11 07:00,11,14.9,15.02,14.88,15.02,353
20170601|2017-04-11 07:30,11,15.02,15.07,14.95,14.97,631
20170601|2017-04-11 08:00,11,14.97,15.05,14.97,15.05,275
20170601|2017-04-11 08:30,11,15.03,15.25,14.92,15.05,3686
20170601|2017-04-11 09:00,11,15.04,15.12,14.94,14.96,3574
20170601|2017-04-11 09:30,11,15,15.15,14.96,15.1,6832
20170601|2017-04-11 10:00,11,15.13,15.15,14.95,15.07,2115
20170601|2017-04-11 10:30,11,15.05,15.08,14.9,14.96,2623
20170601|2017-04-11 11:00,11,14.97,15.03,14.85,14.87,2522
20170601|2017-04-11 11:30,11,14.85,14.95,14.82,14.9,967
20170601|2017-04-11 12:00,11,14.88,14.95,14.83,14.92,1622
20170601|2017-04-11 12:30,11,14.92,15.1,14.9,15.02,1241
20170601|2017-04-11 13:00,11,15.02,15.08,15,15.03,621
20170601|2017-04-11 13:30,11,15.03,15.13,15,15.02,1128
20170601|2017-04-11 14:00,11,15.02,15.1,15,15.08,1425
20170601|2017-04-11 14:30,11,15.08,15.15,14.97,15.02,4161
20170601|2017-04-11 15:00,11,15,15.15,14.85,14.85,5281
20170601|2017-04-11 15:30,12,14.85,14.9,14.85,14.9,318
20170601|2017-04-11 16:00,12,14.9,14.93,14.88,14.93,55
20170601|2017-04-11 16:30,12,14.89,14.92,14.89,14.92,18
20170601|2017-04-11 17:00,12,14.93,15,14.92,14.98,179
20170601|2017-04-11 17:30,12,14.98,15,14.98,14.98,23
20170601|2017-04-11 18:00,12,14.98,14.98,14.97,14.98,16
20170601|2017-04-11 18:30,12,15,15,15,15,10
20170601|2017-04-11 19:00,12,15,15.05,14.98,15.05,50
20170601|2017-04-11 19:30,12,15.04,15.08,15.01,15.08,61
20170601|2017-04-11 20:00,12,15.06,15.06,15,15.03,101
20170601|2017-04-11 20:30,12,15,15.05,15,15.02,256
20170601|2017-04-11 21:00,12,15.05,15.07,15.05,15.06,57
20170601|2017-04-11 21:30,12,15.05,15.07,15.05,15.07,17
20170601|2017-04-11 22:00,12,15.05,15.08,15.05,15.05,68
20170601|2017-04-11 22:30,12,15.03,15.06,15.02,15.06,6
20170601|2017-04-11 23:00,12,15.05,15.05,15.03,15.03,2
20170601|2017-04-12 00:30,12,15,15,14.93,14.97,144
20170601|2017-04-12 01:00,12,14.97,14.99,14.97,14.98,27
20170601|2017-04-12 01:30,12,15,15,14.93,14.94,118
20170601|2017-04-12 02:00,12,14.95,14.95,14.8,14.82,232
20170601|2017-04-12 02:30,12,14.85,14.85,14.8,14.83,256
20170601|2017-04-12 03:00,12,14.83,14.88,14.82,14.87,70
20170601|2017-04-12 03:30,12,14.87,14.89,14.85,14.85,14
20170601|2017-04-12 04:00,12,14.87,14.92,14.85,14.9,125
20170601|2017-04-12 04:30,12,14.89,14.94,14.89,14.9,78
20170601|2017-04-12 05:00,12,14.95,15,14.93,14.95,97
20170601|2017-04-12 05:30,12,14.95,15.05,14.95,15,343
20170601|2017-04-12 06:00,12,14.98,15.05,14.98,15.05,82
20170601|2017-04-12 06:30,12,15.05,15.1,15.05,15.05,218
20170601|2017-04-12 07:00,12,15.02,15.05,15,15.04,23
20170601|2017-04-12 07:30,12,15,15,14.95,14.98,39
20170601|2017-04-12 08:00,12,14.98,15.05,14.95,15.05,268
20170601|2017-04-12 08:30,12,15.05,15.2,15.02,15.15,2416
20170601|2017-04-12 09:00,12,15.11,15.13,14.87,14.97,1988
20170601|2017-04-12 09:30,12,14.95,15.1,14.9,15.05,1890
20170601|2017-04-12 10:00,12,15.05,15.1,14.96,15.04,682
20170601|2017-04-12 10:30,12,15.02,15.2,15.02,15.03,1701
20170601|2017-04-12 11:00,12,15.05,15.1,14.9,14.99,2112
20170601|2017-04-12 11:30,12,14.97,15.08,14.95,15.03,2290
20170601|2017-04-12 12:00,12,15.02,15.07,14.95,15,1873
20170601|2017-04-12 12:30,12,15.03,15.05,14.82,14.83,5214
20170601|2017-04-12 13:00,12,14.8,14.85,14.73,14.83,2288
20170601|2017-04-12 13:30,12,14.84,14.98,14.8,14.87,961
20170601|2017-04-12 14:00,12,14.87,14.95,14.85,14.9,1480
20170601|2017-04-12 14:30,12,14.9,14.99,14.85,14.89,4147
20170601|2017-04-12 15:00,12,14.85,15.03,14.85,15.02,3075
20170601|2017-04-12 18:00,13,15.15,15.15,15.06,15.07,164
20170601|2017-04-12 18:30,13,15.08,15.1,15.08,15.1,51
20170601|2017-04-12 19:00,13,15.1,15.13,15.05,15.05,142
20170601|2017-04-12 19:30,13,15.05,15.09,15.05,15.06,222
20170601|2017-04-12 20:00,13,15.07,15.15,15.05,15.06,193
20170601|2017-04-12 20:30,13,15.06,15.07,15,15.04,83
20170601|2017-04-12 21:00,13,15.02,15.05,15.02,15.03,98
20170601|2017-04-12 21:30,13,15.05,15.05,15.05,15.05,4
20170601|2017-04-12 22:00,13,15.03,15.05,14.98,15.03,45
20170601|2017-04-12 22:30,13,15.05,15.05,15.01,15.01,9
20170601|2017-04-12 23:30,13,15.02,15.02,15.01,15.01,23
20170601|2017-04-13 00:00,13,15,15,15,15,14
20170601|2017-04-13 00:30,13,14.95,14.99,14.95,14.97,21
20170601|2017-04-13 01:00,13,14.97,15,14.94,14.97,25
20170601|2017-04-13 01:30,13,14.95,14.97,14.94,14.95,42
20170601|2017-04-13 02:00,13,15,15.03,14.98,15.03,59
20170601|2017-04-13 02:30,13,15.03,15.05,15,15.02,113
20170601|2017-04-13 03:00,13,15.01,15.07,15.01,15.05,114
20170601|2017-04-13 03:30,13,15.02,15.04,15,15.02,31
20170601|2017-04-13 04:00,13,15.04,15.05,15.03,15.05,55
20170601|2017-04-13 04:30,13,15.08,15.08,15,15.08,53
20170601|2017-04-13 05:00,13,15.05,15.06,15.03,15.05,66
20170601|2017-04-13 05:30,13,15.03,15.08,15.03,15.03,52
20170601|2017-04-13 06:00,13,15.05,15.08,15.03,15.03,75
20170601|2017-04-13 06:30,13,15.03,15.05,15.03,15.04,21
20170601|2017-04-13 07:00,13,15.04,15.04,14.93,14.98,317
20170601|2017-04-13 07:30,13,14.95,14.99,14.94,14.97,73
20170601|2017-04-13 08:00,13,14.97,15,14.88,14.88,590
20170601|2017-04-13 08:30,13,14.9,14.95,14.75,14.84,3250
20170601|2017-04-13 09:00,13,14.83,15,14.76,14.95,4251
20170601|2017-04-13 09:30,13,14.95,14.95,14.73,14.8,2284
20170601|2017-04-13 10:00,13,14.79,14.8,14.66,14.71,2372
20170601|2017-04-13 10:30,13,14.75,14.75,14.67,14.75,981
20170601|2017-04-13 11:00,13,14.75,14.9,14.73,14.85,2433
20170601|2017-04-13 11:30,13,14.87,14.95,14.82,14.9,835
20170601|2017-04-13 12:00,13,14.91,15.05,14.91,14.99,1686
20170601|2017-04-13 12:30,13,15,15.15,14.95,15.15,1772
20170601|2017-04-13 13:00,13,15.15,15.2,14.95,15.02,3534
20170601|2017-04-13 13:30,13,15.02,15.1,14.95,15.1,4288
20170601|2017-04-13 14:00,13,15.06,15.16,15.01,15.15,2256
20170601|2017-04-13 14:30,13,15.15,15.2,15.05,15.19,2811
20170601|2017-04-13 15:00,13,15.17,15.3,15.16,15.27,2371
20170601|2017-04-16 17:00,17,15.25,15.3,15.25,15.28,66
20170601|2017-04-16 17:30,17,15.27,15.3,15.25,15.29,83
20170601|2017-04-16 18:00,17,15.28,15.31,15.26,15.26,30
20170601|2017-04-16 18:30,17,15.31,15.34,15.3,15.3,13
20170601|2017-04-16 19:00,17,15.3,15.32,15.3,15.31,79
20170601|2017-04-16 19:30,17,15.28,15.3,15.28,15.3,2
20170601|2017-04-16 20:00,17,15.27,15.31,15.25,15.31,11
20170601|2017-04-16 20:30,17,15.34,15.34,15.3,15.31,32
20170601|2017-04-16 21:00,17,15.3,15.31,15.3,15.31,47
20170601|2017-04-16 21:30,17,15.3,15.35,15.3,15.35,4
20170601|2017-04-16 22:00,17,15.3,15.35,15.3,15.32,7
20170601|2017-04-16 22:30,17,15.3,15.32,15.25,15.28,62
20170601|2017-04-16 23:00,17,15.25,15.25,15.25,15.25,1
20170601|2017-04-16 23:30,17,15.25,15.27,15.25,15.27,5
20170601|2017-04-17 00:00,17,15.25,15.25,15.25,15.25,6
20170601|2017-04-17 01:00,17,15.28,15.28,15.26,15.26,13
20170601|2017-04-17 01:30,17,15.25,15.25,15.22,15.24,47
20170601|2017-04-17 02:00,17,15.21,15.24,15.2,15.24,64
20170601|2017-04-17 02:30,17,15.24,15.25,15.24,15.24,23
20170601|2017-04-17 03:00,17,15.25,15.27,15.24,15.26,40
20170601|2017-04-17 03:30,17,15.27,15.27,15.27,15.27,12
20170601|2017-04-17 04:00,17,15.27,15.27,15.26,15.26,20
20170601|2017-04-17 04:30,17,15.26,15.27,15.26,15.27,41
20170601|2017-04-17 05:00,17,15.26,15.27,15.26,15.26,10
20170601|2017-04-17 05:30,17,15.26,15.27,15.24,15.25,102
20170601|2017-04-17 06:00,17,15.27,15.27,15.25,15.25,47
20170601|2017-04-17 06:30,17,15.22,15.22,15.1,15.1,64
20170601|2017-04-17 07:00,17,15.1,15.15,15.06,15.07,238
20170601|2017-04-17 07:30,17,15.06,15.06,15.01,15.02,76
20170601|2017-04-17 08:00,17,15.01,15.1,15.01,15.05,127
20170601|2017-04-17 08:30,17,15.05,15.07,14.92,14.93,2425
20170601|2017-04-17 09:00,17,14.91,14.93,14.79,14.92,3438
20170601|2017-04-17 09:30,17,14.95,14.95,14.86,14.91,720
20170601|2017-04-17 10:00,17,14.92,14.95,14.86,14.88,2307
20170601|2017-04-17 10:30,17,14.89,15,14.88,15,2250
20170601|2017-04-17 11:00,17,15,15,14.88,14.93,1302
20170601|2017-04-17 11:30,17,14.93,14.95,14.87,14.9,930
20170601|2017-04-17 12:00,17,14.89,14.92,14.85,14.9,506
20170601|2017-04-17 12:30,17,14.9,14.9,14.8,14.82,484
20170601|2017-04-17 13:00,17,14.82,14.85,14.76,14.78,1280
20170601|2017-04-17 13:30,17,14.78,14.85,14.75,14.77,1368
20170601|2017-04-17 14:00,17,14.77,14.8,14.7,14.71,1558
20170601|2017-04-17 14:30,17,14.71,14.75,14.6,14.6,2834
20170601|2017-04-17 15:00,17,14.64,14.65,14.55,14.55,1283
20170601|2017-04-17 15:30,18,14.6,14.63,14.5,14.5,385
20170601|2017-04-17 16:00,18,14.53,14.53,14.52,14.52,23
20170601|2017-04-17 16:30,18,14.52,14.55,14.5,14.53,82
20170601|2017-04-17 17:00,18,14.55,14.55,14.52,14.52,80
20170601|2017-04-17 17:30,18,14.52,14.54,14.49,14.52,148
20170601|2017-04-17 18:00,18,14.52,14.53,14.52,14.53,21
20170601|2017-04-17 18:30,18,14.55,14.55,14.52,14.52,42
20170601|2017-04-17 19:00,18,14.49,14.54,14.49,14.5,50
20170601|2017-04-17 19:30,18,14.54,14.54,14.54,14.54,1
20170601|2017-04-17 20:00,18,14.55,14.58,14.51,14.52,12
20170601|2017-04-17 20:30,18,14.52,14.55,14.52,14.55,31
20170601|2017-04-17 21:00,18,14.55,14.55,14.55,14.55,1
20170601|2017-04-17 21:30,18,14.5,14.52,14.5,14.52,34
20170601|2017-04-17 22:00,18,14.54,14.55,14.52,14.55,8
20170601|2017-04-17 22:30,18,14.54,14.54,14.54,14.54,2
20170601|2017-04-17 23:00,18,14.53,14.53,14.53,14.53,3
20170601|2017-04-17 23:30,18,14.55,14.55,14.55,14.55,1
20170601|2017-04-18 00:30,18,14.53,14.53,14.53,14.53,1
20170601|2017-04-18 01:00,18,14.52,14.53,14.52,14.53,19
20170601|2017-04-18 01:30,18,14.53,14.55,14.52,14.55,28
20170601|2017-04-18 02:00,18,14.52,14.55,14.5,14.55,47
20170601|2017-04-18 02:30,18,14.55,14.65,14.54,14.65,161
20170601|2017-04-18 03:00,18,14.62,14.65,14.57,14.62,145
20170601|2017-04-18 03:30,18,14.63,14.63,14.63,14.63,34
20170601|2017-04-18 04:00,18,14.65,14.68,14.63,14.68,86
20170601|2017-04-18 04:30,18,14.68,14.8,14.65,14.75,152
20170601|2017-04-18 05:00,18,14.75,14.8,14.72,14.79,78
20170601|2017-04-18 05:30,18,14.79,14.8,14.77,14.78,34
20170601|2017-04-18 06:00,18,14.76,14.76,14.66,14.69,106
20170601|2017-04-18 06:30,18,14.69,14.7,14.68,14.7,99
20170601|2017-04-18 07:00,18,14.7,14.74,14.65,14.7,332
20170601|2017-04-18 07:30,18,14.69,14.75,14.68,14.75,143
20170601|2017-04-18 08:00,18,14.72,14.75,14.72,14.74,75
20170601|2017-04-18 08:30,18,14.75,14.8,14.52,14.54,3379
20170601|2017-04-18 09:00,18,14.55,14.7,14.55,14.66,2774
20170601|2017-04-18 09:30,18,14.68,14.7,14.55,14.67,3388
20170601|2017-04-18 10:00,18,14.65,14.7,14.5,14.56,4160
20170601|2017-04-18 10:30,18,14.56,14.8,14.55,14.8,2875
20170601|2017-04-18 11:00,18,14.8,14.85,14.7,14.72,1682
20170601|2017-04-18 11:30,18,14.72,14.79,14.6,14.68,2317
20170601|2017-04-18 12:00,18,14.65,14.73,14.55,14.58,1394
20170601|2017-04-18 12:30,18,14.58,14.64,14.55,14.58,1221
20170601|2017-04-18 13:00,18,14.58,14.6,14.5,14.54,1681
20170601|2017-04-18 13:30,18,14.58,14.65,14.53,14.59,2601
20170601|2017-04-18 14:00,18,14.59,14.65,14.55,14.58,1656
20170601|2017-04-18 14:30,18,14.6,14.65,14.5,14.55,3832
20170601|2017-04-18 15:00,18,14.55,14.55,14.45,14.54,3604
20170601|2017-04-18 15:30,19,14.55,14.57,14.5,14.5,141
20170601|2017-04-18 16:00,19,14.51,14.52,14.51,14.52,2
20170601|2017-04-18 16:30,19,14.54,14.54,14.54,14.54,11
20170601|2017-04-18 17:00,19,14.54,14.55,14.54,14.55,56
20170601|2017-04-18 17:30,19,14.54,14.54,14.49,14.5,127
20170601|2017-04-18 18:00,19,14.5,14.5,14.49,14.5,77
20170601|2017-04-18 18:30,19,14.5,14.5,14.45,14.47,73
20170601|2017-04-18 19:00,19,14.46,14.5,14.43,14.46,134
20170601|2017-04-18 19:30,19,14.45,14.46,14.43,14.45,28
20170601|2017-04-18 20:00,19,14.45,14.48,14.44,14.48,38
20170601|2017-04-18 20:30,19,14.45,14.5,14.45,14.5,6
20170601|2017-04-18 21:00,19,14.5,14.52,14.47,14.5,86
20170601|2017-04-18 21:30,19,14.51,14.51,14.49,14.49,26
20170601|2017-04-18 22:00,19,14.52,14.52,14.47,14.48,15
20170601|2017-04-18 22:30,19,14.5,14.5,14.49,14.49,26
20170601|2017-04-18 23:00,19,14.49,14.49,14.49,14.49,1
20170601|2017-04-18 23:30,19,14.45,14.45,14.45,14.45,1
20170601|2017-04-19 00:00,19,14.46,14.47,14.39,14.43,102
20170601|2017-04-19 00:30,19,14.43,14.43,14.43,14.43,3
20170601|2017-04-19 01:00,19,14.45,14.5,14.43,14.46,314
20170601|2017-04-19 01:30,19,14.49,14.52,14.48,14.48,99
20170601|2017-04-19 02:00,19,14.49,14.49,14.45,14.48,46
20170601|2017-04-19 02:30,19,14.46,14.48,14.45,14.48,43
20170601|2017-04-19 03:00,19,14.46,14.46,14.38,14.38,149
20170601|2017-04-19 03:30,19,14.38,14.4,14.3,14.35,164
20170601|2017-04-19 04:00,19,14.33,14.35,14.3,14.32,41
20170601|2017-04-19 04:30,19,14.32,14.35,14.3,14.3,172
20170601|2017-04-19 05:00,19,14.31,14.38,14.3,14.34,274
20170601|2017-04-19 05:30,19,14.34,14.34,14.32,14.33,11
20170601|2017-04-19 06:00,19,14.32,14.34,14.3,14.3,83
20170601|2017-04-19 06:30,19,14.32,14.33,14.25,14.27,384
20170601|2017-04-19 07:00,19,14.3,14.3,14.25,14.28,227
20170601|2017-04-19 07:30,19,14.26,14.3,14.25,14.28,453
20170601|2017-04-19 08:00,19,14.27,14.35,14.25,14.3,2127
20170601|2017-04-19 08:30,19,14.25,14.3,14.1,14.24,14479
20170601|2017-04-19 09:00,19,14.23,14.35,14.2,14.25,10053
20170601|2017-04-19 09:30,19,14.25,14.3,14.15,14.15,9744
20170601|2017-04-19 10:00,19,14.19,14.25,14.15,14.19,8570
20170601|2017-04-19 10:30,19,14.19,14.3,14.15,14.28,3772
20170601|2017-04-19 11:00,19,14.28,14.4,14.23,14.34,2937
20170601|2017-04-19 11:30,19,14.34,14.4,14.3,14.38,2897
20170601|2017-04-19 12:00,19,14.38,14.53,14.35,14.43,4242
20170601|2017-04-19 12:30,19,14.45,14.5,14.41,14.45,2326
20170601|2017-04-19 13:00,19,14.44,14.55,14.42,14.49,2421
20170601|2017-04-19 13:30,19,14.48,14.62,14.47,14.59,2557
20170601|2017-04-19 14:00,19,14.59,14.65,14.55,14.63,3240
20170601|2017-04-19 14:30,19,14.62,14.7,14.55,14.57,9263
20170601|2017-04-19 15:00,19,14.58,14.6,14.5,14.53,4867
20170601|2017-04-19 15:30,20,14.52,14.55,14.5,14.5,522
20170601|2017-04-19 16:00,20,14.55,14.56,14.53,14.56,38
20170601|2017-04-19 16:30,20,14.54,14.54,14.52,14.52,8
20170601|2017-04-19 17:00,20,14.52,14.53,14.5,14.53,109
20170601|2017-04-19 17:30,20,14.53,14.53,14.51,14.52,78
20170601|2017-04-19 18:00,20,14.51,14.52,14.51,14.51,29
20170601|2017-04-19 18:30,20,14.51,14.53,14.5,14.5,116
20170601|2017-04-19 19:00,20,14.48,14.53,14.48,14.48,103
20170601|2017-04-19 19:30,20,14.49,14.49,14.49,14.49,4
20170601|2017-04-19 20:00,20,14.5,14.53,14.49,14.5,95
20170601|2017-04-19 20:30,20,14.5,14.5,14.42,14.45,158
20170601|2017-04-19 21:00,20,14.43,14.49,14.43,14.48,62
20170601|2017-04-19 21:30,20,14.48,14.49,14.46,14.49,35
20170601|2017-04-19 22:00,20,14.48,14.49,14.45,14.45,44
20170601|2017-04-19 22:30,20,14.48,14.48,14.45,14.45,15
20170601|2017-04-20 00:00,20,14.49,14.49,14.45,14.47,30
20170601|2017-04-20 00:30,20,14.5,14.53,14.48,14.53,78
20170601|2017-04-20 01:00,20,14.5,14.52,14.48,14.49,132
20170601|2017-04-20 01:30,20,14.49,14.53,14.48,14.48,34
20170601|2017-04-20 02:00,20,14.48,14.53,14.4,14.42,356
20170601|2017-04-20 02:30,20,14.42,14.43,14.35,14.38,117
20170601|2017-04-20 03:00,20,14.4,14.4,14.32,14.37,134
20170601|2017-04-20 03:30,20,14.36,14.37,14.31,14.34,151
20170601|2017-04-20 04:00,20,14.35,14.4,14.32,14.35,216
20170601|2017-04-20 04:30,20,14.32,14.35,14.32,14.35,31
20170601|2017-04-20 05:00,20,14.35,14.38,14.34,14.38,103
20170601|2017-04-20 05:30,20,14.38,14.39,14.36,14.38,31
20170601|2017-04-20 06:00,20,14.38,14.4,14.36,14.38,38
20170601|2017-04-20 06:30,20,14.38,14.39,14.37,14.38,47
20170601|2017-04-20 07:00,20,14.37,14.45,14.37,14.43,402
20170601|2017-04-20 07:30,20,14.43,14.5,14.41,14.42,401
20170601|2017-04-20 08:00,20,14.44,14.45,14.4,14.43,187
20170601|2017-04-20 08:30,20,14.43,14.6,14.43,14.54,6485
20170601|2017-04-20 09:00,20,14.52,14.54,14.4,14.49,2985
20170601|2017-04-20 09:30,20,14.5,14.6,14.45,14.55,3957
20170601|2017-04-20 10:00,20,14.53,14.63,14.5,14.52,2463
20170601|2017-04-20 10:30,20,14.55,14.55,14.4,14.45,2848
20170601|2017-04-20 11:00,20,14.4,14.47,14.35,14.45,3001
20170601|2017-04-20 11:30,20,14.42,14.43,14.35,14.38,3353
20170601|2017-04-20 12:00,20,14.4,14.45,14.35,14.37,4040
20170601|2017-04-20 12:30,20,14.35,14.37,14.2,14.27,5027
20170601|2017-04-20 13:00,20,14.28,14.35,14.23,14.29,4466
20170601|2017-04-20 13:30,20,14.29,14.31,14.2,14.27,3100
20170601|2017-04-20 14:00,20,14.27,14.4,14.2,14.35,7270
20170601|2017-04-20 14:30,20,14.35,14.35,14.25,14.35,4238
20170601|2017-04-20 15:00,20,14.31,14.4,14.2,14.34,8303
20170601|2017-04-20 15:30,21,14.31,14.38,14.28,14.32,1597
20170601|2017-04-20 16:00,21,14.35,14.38,14.33,14.35,34
20170601|2017-04-20 16:30,21,14.35,14.35,14.35,14.35,2
20170601|2017-04-20 17:00,21,14.32,14.36,14.31,14.31,201
20170601|2017-04-20 17:30,21,14.31,14.36,14.3,14.35,320
20170601|2017-04-20 18:00,21,14.35,14.37,14.33,14.34,196
20170601|2017-04-20 18:30,21,14.34,14.36,14.34,14.36,90
20170601|2017-04-20 19:00,21,14.34,14.34,14.32,14.34,10
20170601|2017-04-20 19:30,21,14.35,14.35,14.34,14.35,18
20170601|2017-04-20 20:00,21,14.35,14.35,14.32,14.32,35
20170601|2017-04-20 20:30,21,14.32,14.35,14.29,14.31,66
20170601|2017-04-20 21:00,21,14.3,14.32,14.28,14.28,48
20170601|2017-04-20 21:30,21,14.27,14.28,14.27,14.28,10
20170601|2017-04-20 22:00,21,14.27,14.27,14.27,14.27,2
20170601|2017-04-20 22:30,21,14.28,14.32,14.25,14.3,68
20170601|2017-04-20 23:00,21,14.3,14.3,14.27,14.27,7
20170601|2017-04-20 23:30,21,14.28,14.28,14.26,14.27,145
20170601|2017-04-21 00:00,21,14.27,14.27,14.22,14.25,208
20170601|2017-04-21 00:30,21,14.22,14.25,14.22,14.25,50
20170601|2017-04-21 01:00,21,14.23,14.23,14.22,14.22,22
20170601|2017-04-21 01:30,21,14.22,14.23,14.22,14.23,4
20170601|2017-04-21 02:00,21,14.2,14.25,14.2,14.24,144
20170601|2017-04-21 02:30,21,14.25,14.25,14.21,14.25,47
20170601|2017-04-21 03:00,21,14.25,14.3,14.23,14.25,105
20170601|2017-04-21 03:30,21,14.22,14.3,14.21,14.3,149
20170601|2017-04-21 04:00,21,14.26,14.3,14.26,14.3,31
20170601|2017-04-21 04:30,21,14.27,14.3,14.25,14.26,241
20170601|2017-04-21 05:00,21,14.27,14.3,14.26,14.29,63
20170601|2017-04-21 05:30,21,14.28,14.3,14.26,14.26,70
20170601|2017-04-21 06:00,21,14.28,14.29,14.2,14.25,344
20170601|2017-04-21 06:30,21,14.23,14.25,14.21,14.24,242
20170601|2017-04-21 07:00,21,14.25,14.27,14.22,14.27,97
20170601|2017-04-21 07:30,21,14.25,14.3,14.24,14.3,545
20170601|2017-04-21 08:00,21,14.27,14.4,14.25,14.37,1176
20170601|2017-04-21 08:30,21,14.35,14.5,14.33,14.4,6881
20170601|2017-04-21 09:00,21,14.42,14.5,14.3,14.36,3165
20170601|2017-04-21 09:30,21,14.36,14.58,14.35,14.45,6036
20170601|2017-04-21 10:00,21,14.48,14.55,14.42,14.47,5298
20170601|2017-04-21 10:30,21,14.45,14.49,14.35,14.39,1825
20170601|2017-04-21 11:00,21,14.4,14.5,14.38,14.47,2765
20170601|2017-04-21 11:30,21,14.47,14.54,14.43,14.48,2752
20170601|2017-04-21 12:00,21,14.46,14.58,14.45,14.49,4148
20170601|2017-04-21 12:30,21,14.49,14.54,14.35,14.4,3505
20170601|2017-04-21 13:00,21,14.39,14.45,14.33,14.36,2083
20170601|2017-04-21 13:30,21,14.37,14.4,14.28,14.3,4979
20170601|2017-04-21 14:00,21,14.28,14.38,14.25,14.25,5209
20170601|2017-04-21 14:30,21,14.28,14.33,14.24,14.25,3100
20170601|2017-04-21 15:00,21,14.25,14.3,14.2,14.24,6448
20170601|2017-04-23 17:30,24,13.62,13.62,13.58,13.58,67
20170601|2017-04-23 18:00,24,13.58,13.61,13.57,13.61,145
20170601|2017-04-23 18:30,24,13.6,13.67,13.6,13.65,251
20170601|2017-04-23 19:00,24,13.65,13.7,13.6,13.65,662
20170601|2017-04-23 19:30,24,13.63,13.7,13.6,13.6,170
20170601|2017-04-23 20:00,24,13.6,13.68,13.58,13.65,203
20170601|2017-04-23 20:30,24,13.67,13.69,13.65,13.67,61
20170601|2017-04-23 21:00,24,13.68,13.7,13.63,13.65,172
20170601|2017-04-23 21:30,24,13.65,13.67,13.65,13.67,55
20170601|2017-04-23 22:00,24,13.68,13.7,13.65,13.7,8
20170601|2017-04-23 22:30,24,13.68,13.7,13.67,13.7,150
20170601|2017-04-23 23:00,24,13.7,13.75,13.69,13.72,171
20170601|2017-04-23 23:30,24,13.72,13.75,13.72,13.75,6
20170601|2017-04-24 00:00,24,13.72,13.75,13.67,13.71,290
20170601|2017-04-24 00:30,24,13.71,13.75,13.6,13.61,424
20170601|2017-04-24 01:00,24,13.62,13.63,13.45,13.46,640
20170601|2017-04-24 01:30,24,13.48,13.5,13.45,13.5,140
20170601|2017-04-24 02:00,24,13.5,13.53,13.42,13.51,709
20170601|2017-04-24 02:30,24,13.51,13.55,13.5,13.5,115
20170601|2017-04-24 03:00,24,13.55,13.55,13.45,13.48,270
20170601|2017-04-24 03:30,24,13.5,13.5,13.4,13.44,509
20170601|2017-04-24 04:00,24,13.4,13.45,13.35,13.4,452
20170601|2017-04-24 04:30,24,13.4,13.41,13.35,13.35,272
20170601|2017-04-24 05:00,24,13.35,13.4,13.3,13.39,481
20170601|2017-04-24 05:30,24,13.39,13.45,13.35,13.4,395
20170601|2017-04-24 06:00,24,13.44,13.53,13.4,13.45,1126
20170601|2017-04-24 06:30,24,13.5,13.54,13.4,13.4,658
20170601|2017-04-24 07:00,24,13.43,13.48,13.4,13.43,1080
20170601|2017-04-24 07:30,24,13.4,13.53,13.4,13.5,712
20170601|2017-04-24 08:00,24,13.52,13.58,13.5,13.55,1828
20170601|2017-04-24 08:30,24,13.55,13.7,13.54,13.6,13923
20170601|2017-04-24 09:00,24,13.57,13.65,13.5,13.55,8474
20170601|2017-04-24 09:30,24,13.5,13.55,13.35,13.45,10046
20170601|2017-04-24 10:00,24,13.4,13.45,13.3,13.35,6440
20170601|2017-04-24 10:30,24,13.38,13.45,13.35,13.42,4391
20170601|2017-04-24 11:00,24,13.4,13.45,13.35,13.37,2168
20170601|2017-04-24 11:30,24,13.38,13.45,13.35,13.4,1264
20170601|2017-04-24 12:00,24,13.42,13.45,13.35,13.4,3228
20170601|2017-04-24 12:30,24,13.35,13.45,13.35,13.4,3620
20170601|2017-04-24 13:00,24,13.43,13.45,13.35,13.43,2932
20170601|2017-04-24 13:30,24,13.4,13.45,13.38,13.42,2651
20170601|2017-04-24 14:00,24,13.4,13.45,13.35,13.4,6078
20170601|2017-04-24 14:30,24,13.4,13.45,13.35,13.43,10444
20170601|2017-04-24 15:00,24,13.43,13.45,13.3,13.3,7525
20170601|2017-04-24 15:30,25,13.3,13.33,13.25,13.27,350
20170601|2017-04-24 16:00,25,13.27,13.3,13.23,13.28,1178
20170601|2017-04-24 16:30,25,13.28,13.29,13.26,13.28,58
20170601|2017-04-24 17:00,25,13.3,13.3,13.26,13.28,130
20170601|2017-04-24 17:30,25,13.25,13.3,13.25,13.28,64
20170601|2017-04-24 18:00,25,13.28,13.31,13.27,13.3,79
20170601|2017-04-24 18:30,25,13.3,13.35,13.3,13.35,156
20170601|2017-04-24 19:00,25,13.35,13.4,13.3,13.35,568
20170601|2017-04-24 19:30,25,13.34,13.35,13.34,13.34,8
20170601|2017-04-24 20:00,25,13.35,13.4,13.33,13.34,119
20170601|2017-04-24 20:30,25,13.35,13.35,13.28,13.29,191
20170601|2017-04-24 21:00,25,13.29,13.3,13.25,13.3,127
20170601|2017-04-24 21:30,25,13.3,13.3,13.27,13.3,19
20170601|2017-04-24 22:00,25,13.3,13.3,13.25,13.25,23
20170601|2017-04-24 22:30,25,13.27,13.3,13.27,13.28,24
20170601|2017-04-24 23:00,25,13.3,13.3,13.28,13.28,18
20170601|2017-04-24 23:30,25,13.3,13.3,13.28,13.3,6
20170601|2017-04-25 00:00,25,13.3,13.3,13.26,13.28,21
20170601|2017-04-25 00:30,25,13.3,13.3,13.28,13.28,58
20170601|2017-04-25 01:00,25,13.28,13.28,13.28,13.28,3
20170601|2017-04-25 01:30,25,13.3,13.3,13.26,13.26,8
20170601|2017-04-25 02:00,25,13.3,13.31,13.22,13.25,1054
20170601|2017-04-25 02:30,25,13.2,13.23,13,13.18,1956
20170601|2017-04-25 03:00,25,13.2,13.2,13.15,13.15,121
20170601|2017-04-25 03:30,25,13.15,13.18,13.15,13.18,116
20170601|2017-04-25 04:00,25,13.16,13.2,13.15,13.18,229
20170601|2017-04-25 04:30,25,13.16,13.2,13.15,13.2,132
20170601|2017-04-25 05:00,25,13.18,13.2,13.15,13.18,110
20170601|2017-04-25 05:30,25,13.2,13.2,13.17,13.17,73
20170601|2017-04-25 06:00,25,13.2,13.25,13.17,13.25,167
20170601|2017-04-25 06:30,25,13.2,13.23,13.15,13.17,278
20170601|2017-04-25 07:00,25,13.18,13.2,13.1,13.17,909
20170601|2017-04-25 07:30,25,13.15,13.2,13.1,13.15,935
20170601|2017-04-25 08:00,25,13.18,13.2,13.1,13.15,2015
20170601|2017-04-25 08:30,25,13.15,13.21,13.1,13.15,5874
20170601|2017-04-25 09:00,25,13.17,13.2,13.1,13.15,4771
20170601|2017-04-25 09:30,25,13.18,13.2,13.15,13.2,1287
20170601|2017-04-25 10:00,25,13.17,13.2,13.1,13.17,3674
20170601|2017-04-25 10:30,25,13.15,13.2,13.1,13.1,3779
20170601|2017-04-25 11:00,25,13.13,13.15,13.1,13.14,1760
20170601|2017-04-25 11:30,25,13.13,13.15,13.1,13.13,1542
20170601|2017-04-25 12:00,25,13.1,13.15,13.05,13.08,1476
20170601|2017-04-25 12:30,25,13.05,13.1,13.05,13.05,1185
20170601|2017-04-25 13:00,25,13.05,13.1,13.05,13.07,660
20170601|2017-04-25 13:30,25,13.07,13.15,13.03,13.13,5740
20170601|2017-04-25 14:00,25,13.15,13.15,13.05,13.09,2322
20170601|2017-04-25 14:30,25,13.07,13.15,13.05,13.1,7888
20170601|2017-04-25 15:00,25,13.1,13.15,13.05,13.1,8630
20170601|2017-04-25 15:30,26,13.1,13.15,13.09,13.1,638
20170601|2017-04-25 16:00,26,13.13,13.13,13.1,13.11,14
20170601|2017-04-25 16:30,26,13.15,13.15,13.15,13.15,3
20170601|2017-04-25 17:00,26,13.15,13.15,13.1,13.12,165
20170601|2017-04-25 17:30,26,13.12,13.13,13.11,13.13,32
20170601|2017-04-25 18:00,26,13.15,13.15,13.13,13.13,20
20170601|2017-04-25 18:30,26,13.1,13.13,13.1,13.1,42
20170601|2017-04-25 19:00,26,13.12,13.15,13.12,13.15,28
20170601|2017-04-25 19:30,26,13.13,13.17,13.13,13.15,78
20170601|2017-04-25 20:00,26,13.16,13.2,13.15,13.15,53
20170601|2017-04-25 20:30,26,13.15,13.17,13.12,13.13,38
20170601|2017-04-25 21:00,26,13.15,13.15,13.12,13.15,10
20170601|2017-04-25 21:30,26,13.15,13.15,13.12,13.12,20
20170601|2017-04-25 22:00,26,13.15,13.15,13.15,13.15,2
20170601|2017-04-25 22:30,26,13.15,13.2,13.14,13.2,104
20170601|2017-04-25 23:00,26,13.17,13.2,13.15,13.17,43
20170601|2017-04-25 23:30,26,13.15,13.15,13.14,13.14,20
20170601|2017-04-26 00:00,26,13.14,13.17,13.12,13.15,59
20170601|2017-04-26 00:30,26,13.15,13.15,13.14,13.14,11
20170601|2017-04-26 01:00,26,13.15,13.15,13.15,13.15,1
20170601|2017-04-26 01:30,26,13.15,13.15,13.15,13.15,44
20170601|2017-04-26 02:00,26,13.15,13.17,13.12,13.15,217
20170601|2017-04-26 02:30,26,13.15,13.2,13.15,13.2,4
20170601|2017-04-26 03:00,26,13.2,13.2,13.15,13.18,55
20170601|2017-04-26 03:30,26,13.2,13.2,13.15,13.15,9
20170601|2017-04-26 04:00,26,13.17,13.18,13.1,13.1,86
20170601|2017-04-26 04:30,26,13.14,13.14,13.12,13.12,31
20170601|2017-04-26 05:00,26,13.1,13.15,13.1,13.12,30
20170601|2017-04-26 05:30,26,13.12,13.17,13.12,13.13,90
20170601|2017-04-26 06:00,26,13.15,13.2,13.13,13.16,104
20170601|2017-04-26 06:30,26,13.15,13.17,13.13,13.15,106
20170601|2017-04-26 07:00,26,13.15,13.15,13.13,13.15,43
20170601|2017-04-26 07:30,26,13.11,13.14,13.05,13.1,516
20170601|2017-04-26 08:00,26,13.1,13.15,13.05,13.13,281
20170601|2017-04-26 08:30,26,13.1,13.17,13.08,13.1,2155
20170601|2017-04-26 09:00,26,13.1,13.25,13.1,13.18,3330
20170601|2017-04-26 09:30,26,13.18,13.2,13.1,13.18,2440
20170601|2017-04-26 10:00,26,13.18,13.18,13.1,13.13,3201
20170601|2017-04-26 10:30,26,13.15,13.37,13.1,13.3,6964
20170601|2017-04-26 11:00,26,13.35,13.37,13.2,13.24,3518
20170601|2017-04-26 11:30,26,13.23,13.29,13.2,13.23,1949
20170601|2017-04-26 12:00,26,13.2,13.27,13.2,13.25,718
20170601|2017-04-26 12:30,26,13.22,13.31,13.18,13.2,2773
20170601|2017-04-26 13:00,26,13.2,13.28,13.15,13.2,5239
20170601|2017-04-26 13:30,26,13.15,13.2,13.1,13.16,2051
20170601|2017-04-26 14:00,26,13.15,13.2,13.08,13.13,3859
20170601|2017-04-26 14:30,26,13.1,13.25,13.05,13.2,9498
20170601|2017-04-26 15:00,26,13.15,13.25,13.15,13.19,6607
20170601|2017-04-26 15:30,27,13.2,13.23,13.13,13.15,1712
20170601|2017-04-26 16:00,27,13.16,13.18,13.15,13.15,10
20170601|2017-04-26 16:30,27,13.18,13.18,13.18,13.18,1
20170601|2017-04-26 17:00,27,13.2,13.2,13.2,13.2,1
20170601|2017-04-26 17:30,27,13.18,13.18,13.16,13.17,51
20170601|2017-04-26 18:00,27,13.17,13.19,13.16,13.17,65
20170601|2017-04-26 18:30,27,13.15,13.17,13.13,13.17,155
20170601|2017-04-26 19:00,27,13.17,13.2,13.13,13.2,140
20170601|2017-04-26 19:30,27,13.19,13.19,13.15,13.17,49
20170601|2017-04-26 20:00,27,13.15,13.2,13.13,13.15,104
20170601|2017-04-26 20:30,27,13.15,13.17,13.13,13.15,26
20170601|2017-04-26 21:00,27,13.16,13.2,13.15,13.17,14
20170601|2017-04-26 21:30,27,13.2,13.2,13.16,13.16,14
20170601|2017-04-26 22:30,27,13.17,13.2,13.16,13.16,33
20170601|2017-04-26 23:00,27,13.17,13.2,13.15,13.15,53
20170601|2017-04-26 23:30,27,13.2,13.2,13.16,13.19,19
20170601|2017-04-27 00:00,27,13.19,13.19,13.15,13.18,21
20170601|2017-04-27 00:30,27,13.18,13.2,13.18,13.18,5
20170601|2017-04-27 01:00,27,13.2,13.2,13.19,13.19,26
20170601|2017-04-27 01:30,27,13.18,13.23,13.18,13.23,182
20170601|2017-04-27 02:00,27,13.25,13.25,13.21,13.23,114
20170601|2017-04-27 02:30,27,13.25,13.26,13.2,13.25,195
20170601|2017-04-27 03:00,27,13.25,13.28,13.23,13.23,97
20170601|2017-04-27 03:30,27,13.23,13.27,13.21,13.24,406
20170601|2017-04-27 04:00,27,13.23,13.25,13.22,13.22,77
20170601|2017-04-27 04:30,27,13.22,13.24,13.22,13.24,38
20170601|2017-04-27 05:00,27,13.2,13.24,13.2,13.22,130
20170601|2017-04-27 05:30,27,13.22,13.22,13.2,13.2,32
20170601|2017-04-27 06:00,27,13.2,13.2,13.13,13.13,301
20170601|2017-04-27 06:30,27,13.13,13.2,13.12,13.18,282
20170601|2017-04-27 07:00,27,13.18,13.2,13.15,13.2,405
20170601|2017-04-27 07:30,27,13.19,13.2,13.16,13.17,294
20170601|2017-04-27 08:00,27,13.17,13.2,13.12,13.13,780
20170601|2017-04-27 08:30,27,13.15,13.22,13.1,13.2,2235
20170601|2017-04-27 09:00,27,13.15,13.23,13.1,13.21,2886
20170601|2017-04-27 09:30,27,13.2,13.3,13.15,13.21,3236
20170601|2017-04-27 10:00,27,13.21,13.25,13.15,13.23,3157
20170601|2017-04-27 10:30,27,13.21,13.3,13.18,13.25,3536
20170601|2017-04-27 11:00,27,13.25,13.3,13.2,13.23,932
20170601|2017-04-27 11:30,27,13.23,13.25,13.12,13.12,3397
20170601|2017-04-27 12:00,27,13.15,13.2,13.1,13.1,1652
20170601|2017-04-27 12:30,27,13.15,13.2,13.1,13.1,2019
20170601|2017-04-27 13:00,27,13.1,13.17,13.1,13.14,1584
20170601|2017-04-27 13:30,27,13.1,13.17,13.1,13.15,2160
20170601|2017-04-27 14:00,27,13.1,13.18,13.1,13.1,2345
20170601|2017-04-27 14:30,27,13.1,13.2,13.1,13.14,3228
20170601|2017-04-27 15:00,27,13.14,13.15,13.1,13.1,6678
20170601|2017-04-27 15:30,28,13.1,13.15,13.1,13.1,193
20170601|2017-04-27 16:00,28,13.11,13.12,13.09,13.09,156
20170601|2017-04-27 16:30,28,13.09,13.1,13.05,13.1,29
20170601|2017-04-27 17:00,28,13.1,13.15,13.08,13.15,207
20170601|2017-04-27 17:30,28,13.13,13.14,13.12,13.13,79
20170601|2017-04-27 18:00,28,13.14,13.15,13.1,13.15,10
20170601|2017-04-27 18:30,28,13.13,13.13,13.13,13.13,10
20170601|2017-04-27 19:00,28,13.13,13.15,13.09,13.09,82
20170601|2017-04-27 19:30,28,13.15,13.15,13.08,13.13,135
20170601|2017-04-27 20:00,28,13.13,13.15,13.1,13.13,39
20170601|2017-04-27 20:30,28,13.13,13.13,13.1,13.13,12
20170601|2017-04-27 21:00,28,13.12,13.13,13.12,13.13,3
20170601|2017-04-27 22:30,28,13.13,13.15,13.13,13.15,4
20170601|2017-04-27 23:00,28,13.1,13.15,13.1,13.15,5
20170601|2017-04-27 23:30,28,13.13,13.15,13.13,13.15,5
20170601|2017-04-28 00:00,28,13.15,13.15,13.13,13.15,32
20170601|2017-04-28 00:30,28,13.15,13.15,13.15,13.15,4
20170601|2017-04-28 01:00,28,13.15,13.15,13.12,13.15,27
20170601|2017-04-28 01:30,28,13.13,13.15,13.1,13.1,59
20170601|2017-04-28 02:00,28,13.15,13.15,13.11,13.13,35
20170601|2017-04-28 02:30,28,13.13,13.15,13.13,13.13,71
20170601|2017-04-28 03:00,28,13.13,13.13,13.08,13.11,261
20170601|2017-04-28 03:30,28,13.1,13.11,13.1,13.1,40
20170601|2017-04-28 04:00,28,13.11,13.11,13.08,13.1,193
20170601|2017-04-28 04:30,28,13.08,13.09,13.08,13.09,29
20170601|2017-04-28 05:00,28,13.1,13.1,13.05,13.08,139
20170601|2017-04-28 05:30,28,13.08,13.08,13.08,13.08,15
20170601|2017-04-28 06:00,28,13.08,13.08,13.06,13.07,24
20170601|2017-04-28 06:30,28,13.07,13.1,13.07,13.1,25
20170601|2017-04-28 07:00,28,13.1,13.15,13.08,13.13,815
20170601|2017-04-28 07:30,28,13.11,13.2,13.1,13.14,319
20170601|2017-04-28 08:00,28,13.1,13.15,13.1,13.1,253
20170601|2017-04-28 08:30,28,13.12,13.25,13.1,13.2,6304
20170601|2017-04-28 09:00,28,13.2,13.25,13.15,13.2,5133
20170601|2017-04-28 09:30,28,13.23,13.25,13.15,13.23,4245
20170601|2017-04-28 10:00,28,13.23,13.3,13.2,13.22,4181
20170601|2017-04-28 10:30,28,13.22,13.3,13.2,13.27,2664
20170601|2017-04-28 11:00,28,13.25,13.28,13.15,13.18,3295
20170601|2017-04-28 11:30,28,13.18,13.25,13.15,13.19,2078
20170601|2017-04-28 12:00,28,13.19,13.25,13.19,13.23,2207
20170601|2017-04-28 12:30,28,13.25,13.25,13.17,13.22,1934
20170601|2017-04-28 13:00,28,13.22,13.25,13.17,13.2,1883
20170601|2017-04-28 13:30,28,13.2,13.25,13.15,13.19,1292
20170601|2017-04-28 14:00,28,13.2,13.2,13.1,13.15,4009
20170601|2017-04-28 14:30,28,13.15,13.2,13.1,13.1,4452
20170601|2017-04-28 15:00,28,13.15,13.2,13.05,13.11,6954
20170601|2017-04-30 17:00,1,13.1,13.15,13.1,13.15,195
20170601|2017-04-30 17:30,1,13.14,13.14,13.14,13.14,7
20170601|2017-04-30 18:00,1,13.14,13.14,13.14,13.14,1
20170601|2017-04-30 18:30,1,13.15,13.16,13.15,13.16,71
20170601|2017-04-30 19:00,1,13.15,13.17,13.12,13.14,65
20170601|2017-04-30 19:30,1,13.14,13.14,13.14,13.14,4
20170601|2017-04-30 20:00,1,13.14,13.15,13.14,13.15,37
20170601|2017-04-30 20:30,1,13.14,13.14,13.12,13.12,28
20170601|2017-04-30 21:00,1,13.13,13.13,13.13,13.13,1
20170601|2017-05-01 00:00,1,13.13,13.13,13.12,13.12,6
20170601|2017-05-01 00:30,1,13.13,13.15,13.12,13.12,25
20170601|2017-05-01 01:00,1,13.1,13.12,13.07,13.07,60
20170601|2017-05-01 01:30,1,13.08,13.08,13.08,13.08,3
20170601|2017-05-01 02:00,1,13.08,13.08,13.05,13.08,10
20170601|2017-05-01 02:30,1,13.08,13.1,13.07,13.1,7
20170601|2017-05-01 03:00,1,13.05,13.08,13.05,13.07,30
20170601|2017-05-01 03:30,1,13.05,13.05,13.05,13.05,3
20170601|2017-05-01 04:00,1,13.07,13.07,13.07,13.07,2
20170601|2017-05-01 04:30,1,13.07,13.07,13.07,13.07,4
20170601|2017-05-01 05:00,1,13.05,13.1,13.03,13.05,167
20170601|2017-05-01 05:30,1,13.05,13.08,13.05,13.07,10
20170601|2017-05-01 06:00,1,13.07,13.1,13.07,13.09,117
20170601|2017-05-01 06:30,1,13.09,13.1,13.07,13.07,72
20170601|2017-05-01 07:00,1,13.07,13.1,12.95,12.95,1529
20170601|2017-05-01 07:30,1,13,13.03,12.98,13,319
20170601|2017-05-01 08:00,1,12.95,13.03,12.95,12.97,488
20170601|2017-05-01 08:30,1,12.98,13.03,12.9,12.92,3515
20170601|2017-05-01 09:00,1,12.95,13.03,12.9,12.9,5536
20170601|2017-05-01 09:30,1,12.92,12.95,12.85,12.86,5194
20170601|2017-05-01 10:00,1,12.86,12.9,12.8,12.84,1242
20170601|2017-05-01 10:30,1,12.83,12.9,12.7,12.75,5294
20170601|2017-05-01 11:00,1,12.75,12.8,12.7,12.77,3101
20170601|2017-05-01 11:30,1,12.77,12.85,12.7,12.75,2757
20170601|2017-05-01 12:00,1,12.78,12.8,12.65,12.69,3124
20170601|2017-05-01 12:30,1,12.68,12.72,12.6,12.64,2437
20170601|2017-05-01 13:00,1,12.63,12.73,12.6,12.72,3980
20170601|2017-05-01 13:30,1,12.7,12.75,12.65,12.65,2096
20170601|2017-05-01 14:00,1,12.7,12.75,12.65,12.7,3435
20170601|2017-05-01 14:30,1,12.7,12.7,12.65,12.68,3081
20170601|2017-05-01 15:00,1,12.68,12.7,12.6,12.6,7150
20170601|2017-05-01 15:30,2,12.64,12.67,12.6,12.6,944
20170601|2017-05-01 16:00,2,12.65,12.65,12.65,12.65,4
20170601|2017-05-01 16:30,2,12.62,12.65,12.6,12.6,97
20170601|2017-05-01 17:00,2,12.63,12.67,12.6,12.67,376
20170601|2017-05-01 17:30,2,12.65,12.68,12.65,12.67,64
20170601|2017-05-01 18:00,2,12.66,12.7,12.63,12.67,27
20170601|2017-05-01 18:30,2,12.65,12.68,12.65,12.68,81
20170601|2017-05-01 19:00,2,12.67,12.68,12.66,12.68,6
20170601|2017-05-01 19:30,2,12.68,12.68,12.65,12.66,172
20170601|2017-05-01 20:00,2,12.66,12.7,12.66,12.66,18
20170601|2017-05-01 20:30,2,12.68,12.7,12.67,12.67,54
20170601|2017-05-01 21:00,2,12.68,12.7,12.65,12.68,45
20170601|2017-05-01 21:30,2,12.68,12.7,12.68,12.68,13
20170601|2017-05-01 22:00,2,12.68,12.7,12.67,12.7,32
20170601|2017-05-01 22:30,2,12.68,12.68,12.68,12.68,6
20170601|2017-05-01 23:00,2,12.7,12.7,12.68,12.68,7
20170601|2017-05-01 23:30,2,12.68,12.68,12.68,12.68,2
20170601|2017-05-02 00:00,2,12.68,12.74,12.68,12.7,200
20170601|2017-05-02 00:30,2,12.7,12.75,12.65,12.73,181
20170601|2017-05-02 01:00,2,12.75,12.75,12.67,12.7,361
20170601|2017-05-02 01:30,2,12.7,12.7,12.66,12.7,129
20170601|2017-05-02 02:00,2,12.66,12.7,12.66,12.7,26
20170601|2017-05-02 02:30,2,12.68,12.7,12.62,12.62,73
20170601|2017-05-02 03:00,2,12.62,12.65,12.57,12.57,551
20170601|2017-05-02 03:30,2,12.57,12.6,12.57,12.6,33
20170601|2017-05-02 04:00,2,12.6,12.6,12.55,12.6,196
20170601|2017-05-02 04:30,2,12.59,12.6,12.59,12.6,34
20170601|2017-05-02 05:00,2,12.6,12.63,12.55,12.62,183
20170601|2017-05-02 05:30,2,12.6,12.6,12.6,12.6,80
20170601|2017-05-02 06:00,2,12.62,12.65,12.6,12.62,36
20170601|2017-05-02 06:30,2,12.62,12.65,12.6,12.6,14
20170601|2017-05-02 07:00,2,12.62,12.65,12.58,12.61,261
20170601|2017-05-02 07:30,2,12.61,12.65,12.58,12.58,372
20170601|2017-05-02 08:00,2,12.59,12.65,12.55,12.6,1587
20170601|2017-05-02 08:30,2,12.6,12.75,12.58,12.72,4672
20170601|2017-05-02 09:00,2,12.75,12.75,12.65,12.69,3445
20170601|2017-05-02 09:30,2,12.7,12.75,12.6,12.67,4757
20170601|2017-05-02 10:00,2,12.67,12.75,12.65,12.7,6350
20170601|2017-05-02 10:30,2,12.71,12.75,12.65,12.73,3249
20170601|2017-05-02 11:00,2,12.7,12.75,12.67,12.72,1849
20170601|2017-05-02 11:30,2,12.75,12.75,12.65,12.68,2333
20170601|2017-05-02 12:00,2,12.7,12.75,12.65,12.67,2121
20170601|2017-05-02 12:30,2,12.67,12.75,12.65,12.7,1633
20170601|2017-05-02 13:00,2,12.75,12.75,12.65,12.65,2105
20170601|2017-05-02 13:30,2,12.7,12.8,12.65,12.77,5271
20170601|2017-05-02 14:00,2,12.77,12.8,12.73,12.76,4584
20170601|2017-05-02 14:30,2,12.76,12.8,12.7,12.73,4241
20170601|2017-05-02 15:00,2,12.7,12.85,12.7,12.82,7312
20170601|2017-05-02 15:30,3,12.8,12.82,12.77,12.8,600
20170601|2017-05-02 16:00,3,12.8,12.8,12.79,12.8,49
20170601|2017-05-02 16:30,3,12.8,12.82,12.8,12.82,41
20170601|2017-05-02 17:00,3,12.82,12.82,12.77,12.8,76
20170601|2017-05-02 17:30,3,12.79,12.8,12.79,12.79,18
20170601|2017-05-02 18:00,3,12.8,12.84,12.8,12.8,43
20170601|2017-05-02 18:30,3,12.8,12.82,12.8,12.82,11
20170601|2017-05-02 19:00,3,12.84,12.84,12.8,12.84,25
20170601|2017-05-02 19:30,3,12.8,12.84,12.8,12.82,12
20170601|2017-05-02 20:00,3,12.84,12.84,12.84,12.84,1
20170601|2017-05-02 21:30,3,12.83,12.83,12.83,12.83,13
20170601|2017-05-02 22:00,3,12.85,12.9,12.85,12.9,214
20170601|2017-05-02 22:30,3,12.9,12.9,12.9,12.9,18
20170601|2017-05-02 23:00,3,12.9,12.9,12.86,12.88,5
20170601|2017-05-03 00:00,3,12.9,12.9,12.9,12.9,1
20170601|2017-05-03 00:30,3,12.9,12.9,12.85,12.88,47
20170601|2017-05-03 01:00,3,12.9,12.91,12.85,12.85,929
20170601|2017-05-03 01:30,3,12.9,12.9,12.9,12.9,5
20170601|2017-05-03 02:00,3,12.86,12.92,12.86,12.92,525
20170601|2017-05-03 02:30,3,12.94,12.94,12.85,12.9,184
20170601|2017-05-03 03:00,3,12.9,12.95,12.88,12.9,139
20170601|2017-05-03 03:30,3,12.91,12.92,12.89,12.89,15
20170601|2017-05-03 04:00,3,12.9,12.96,12.9,12.95,574
20170601|2017-05-03 04:30,3,12.94,12.94,12.9,12.9,173
20170601|2017-05-03 05:00,3,12.9,12.94,12.9,12.93,75
20170601|2017-05-03 05:30,3,12.9,12.93,12.88,12.9,118
20170601|2017-05-03 06:00,3,12.93,12.93,12.87,12.9,215
20170601|2017-05-03 06:30,3,12.87,12.88,12.8,12.87,414
20170601|2017-05-03 07:00,3,12.85,12.88,12.83,12.86,347
20170601|2017-05-03 07:30,3,12.85,12.9,12.8,12.85,488
20170601|2017-05-03 08:00,3,12.85,12.9,12.83,12.88,912
20170601|2017-05-03 08:30,3,12.88,12.9,12.8,12.8,4906
20170601|2017-05-03 09:00,3,12.83,12.92,12.78,12.87,5835
20170601|2017-05-03 09:30,3,12.87,13,12.8,12.94,7713
20170601|2017-05-03 10:00,3,12.94,13.02,12.9,13,9456
20170601|2017-05-03 10:30,3,12.96,13,12.85,12.9,2661
20170601|2017-05-03 11:00,3,12.88,12.95,12.85,12.89,3501
20170601|2017-05-03 11:30,3,12.9,12.9,12.85,12.88,579
20170601|2017-05-03 12:00,3,12.88,12.94,12.85,12.88,2435
20170601|2017-05-03 12:30,3,12.88,12.95,12.8,12.85,4071
20170601|2017-05-03 13:00,3,12.8,12.9,12.75,12.83,7573
20170601|2017-05-03 13:30,3,12.83,12.9,12.75,12.79,2763
20170601|2017-05-03 14:00,3,12.78,12.9,12.75,12.82,5073
20170601|2017-05-03 14:30,3,12.82,12.95,12.8,12.92,3670
20170601|2017-05-03 15:00,3,12.9,13,12.85,12.95,5638
20170601|2017-05-03 15:30,4,12.95,13,12.95,13,310
20170601|2017-05-03 16:00,4,12.98,13.03,12.97,13,447
20170601|2017-05-03 16:30,4,13,13,13,13,21
20170601|2017-05-03 17:00,4,13.01,13.05,13,13.05,161
20170601|2017-05-03 17:30,4,13.03,13.03,13,13,8
20170601|2017-05-03 18:00,4,13,13.03,13,13,30
20170601|2017-05-03 18:30,4,13,13.03,12.97,12.98,136
20170601|2017-05-03 19:00,4,12.98,12.98,12.98,12.98,6
20170601|2017-05-03 20:00,4,12.98,13,12.95,12.98,20
20170601|2017-05-03 20:30,4,13,13,13,13,1
20170601|2017-05-03 21:00,4,12.98,13,12.95,12.95,22
20170601|2017-05-03 22:00,4,12.98,12.98,12.98,12.98,9
20170601|2017-05-03 22:30,4,12.98,12.98,12.98,12.98,7
20170601|2017-05-03 23:00,4,12.97,13,12.97,13,88
20170601|2017-05-03 23:30,4,13,13.05,13,13,49
20170601|2017-05-04 00:00,4,13.02,13.02,12.95,13,29
20170601|2017-05-04 00:30,4,13,13,13,13,44
20170601|2017-05-04 01:00,4,13,13,12.95,12.98,279
20170601|2017-05-04 01:30,4,12.95,12.95,12.95,12.95,9
20170601|2017-05-04 02:00,4,12.98,12.98,12.95,12.95,89
20170601|2017-05-04 02:30,4,12.98,12.98,12.9,12.92,279
20170601|2017-05-04 03:00,4,12.92,12.93,12.85,12.88,379
20170601|2017-05-04 03:30,4,12.88,12.89,12.86,12.88,21
20170601|2017-05-04 04:00,4,12.88,12.88,12.84,12.85,310
20170601|2017-05-04 04:30,4,12.85,12.85,12.82,12.83,103
20170601|2017-05-04 05:00,4,12.85,12.85,12.8,12.8,28
20170601|2017-05-04 05:30,4,12.83,12.83,12.8,12.83,34
20170601|2017-05-04 06:00,4,12.83,12.83,12.8,12.82,202
20170601|2017-05-04 06:30,4,12.82,12.85,12.8,12.8,199
20170601|2017-05-04 07:00,4,12.81,12.84,12.8,12.83,178
20170601|2017-05-04 07:30,4,12.81,12.88,12.78,12.83,645
20170601|2017-05-04 08:00,4,12.83,12.87,12.78,12.85,1222
20170601|2017-05-04 08:30,4,12.83,12.94,12.78,12.87,5438
20170601|2017-05-04 09:00,4,12.85,12.88,12.75,12.79,5002
20170601|2017-05-04 09:30,4,12.75,12.85,12.73,12.76,5834
20170601|2017-05-04 10:00,4,12.77,12.85,12.75,12.83,5127
20170601|2017-05-04 10:30,4,12.84,12.9,12.75,12.9,5344
20170601|2017-05-04 11:00,4,12.85,13.05,12.8,13,7364
20170601|2017-05-04 11:30,4,12.98,13,12.85,12.89,4972
20170601|2017-05-04 12:00,4,12.89,12.93,12.85,12.9,2654
20170601|2017-05-04 12:30,4,12.91,12.94,12.8,12.83,3297
20170601|2017-05-04 13:00,4,12.83,12.89,12.75,12.78,3378
20170601|2017-05-04 13:30,4,12.75,12.78,12.7,12.72,4973
20170601|2017-05-04 14:00,4,12.73,12.8,12.7,12.72,3151
20170601|2017-05-04 14:30,4,12.7,12.75,12.65,12.71,6783
20170601|2017-05-04 15:00,4,12.75,12.8,12.6,12.67,7124
20170601|2017-05-04 15:30,5,12.65,12.7,12.6,12.63,1559
20170601|2017-05-04 16:00,5,12.65,12.65,12.63,12.65,29
20170601|2017-05-04 16:30,5,12.65,12.65,12.63,12.63,24
20170601|2017-05-04 17:00,5,12.65,12.68,12.65,12.65,32
20170601|2017-05-04 17:30,5,12.66,12.7,12.66,12.7,48
20170601|2017-05-04 18:00,5,12.69,12.7,12.67,12.69,48
20170601|2017-05-04 18:30,5,12.69,12.69,12.65,12.67,12
20170601|2017-05-04 19:00,5,12.67,12.67,12.67,12.67,7
20170601|2017-05-04 19:30,5,12.67,12.69,12.64,12.68,147
20170601|2017-05-04 20:00,5,12.68,12.69,12.68,12.69,40
20170601|2017-05-04 20:30,5,12.67,12.7,12.66,12.66,19
20170601|2017-05-04 21:00,5,12.65,12.7,12.65,12.7,12
20170601|2017-05-04 21:30,5,12.7,12.7,12.69,12.69,4
20170601|2017-05-04 22:00,5,12.67,12.7,12.67,12.7,11
20170601|2017-05-04 22:30,5,12.68,12.75,12.68,12.74,422
20170601|2017-05-04 23:00,5,12.75,12.8,12.75,12.77,159
20170601|2017-05-04 23:30,5,12.8,12.8,12.75,12.8,367
20170601|2017-05-05 00:00,5,12.8,12.82,12.78,12.79,122
20170601|2017-05-05 00:30,5,12.8,12.8,12.75,12.75,34
20170601|2017-05-05 01:00,5,12.77,12.82,12.77,12.77,245
20170601|2017-05-05 01:30,5,12.78,12.85,12.78,12.81,194
20170601|2017-05-05 02:00,5,12.85,12.85,12.73,12.77,357
20170601|2017-05-05 02:30,5,12.75,12.8,12.75,12.78,55
20170601|2017-05-05 03:00,5,12.78,12.78,12.72,12.72,208
20170601|2017-05-05 03:30,5,12.72,12.75,12.71,12.74,56
20170601|2017-05-05 04:00,5,12.74,12.78,12.72,12.76,252
20170601|2017-05-05 04:30,5,12.77,12.78,12.73,12.75,96
20170601|2017-05-05 05:00,5,12.73,12.75,12.73,12.73,11
20170601|2017-05-05 05:30,5,12.73,12.77,12.72,12.73,103
20170601|2017-05-05 06:00,5,12.73,12.75,12.7,12.73,599
20170601|2017-05-05 06:30,5,12.7,12.73,12.68,12.72,458
20170601|2017-05-05 07:00,5,12.7,12.73,12.65,12.69,406
20170601|2017-05-05 07:30,5,12.67,12.7,12.6,12.67,1458
20170601|2017-05-05 08:00,5,12.67,12.67,12.6,12.62,839
20170601|2017-05-05 08:30,5,12.65,12.7,12.6,12.68,5451
20170601|2017-05-05 09:00,5,12.67,12.7,12.6,12.68,5038
20170601|2017-05-05 09:30,5,12.68,12.72,12.6,12.62,4238
20170601|2017-05-05 10:00,5,12.64,12.65,12.55,12.63,3479
20170601|2017-05-05 10:30,5,12.6,12.65,12.6,12.61,2228
20170601|2017-05-05 11:00,5,12.6,12.7,12.6,12.68,1857
20170601|2017-05-05 11:30,5,12.68,12.75,12.65,12.68,3768
20170601|2017-05-05 12:00,5,12.69,12.75,12.65,12.71,2842
20170601|2017-05-05 12:30,5,12.72,12.75,12.64,12.68,2635
20170601|2017-05-05 13:00,5,12.67,12.75,12.6,12.72,3255
20170601|2017-05-05 13:30,5,12.71,12.75,12.65,12.75,2876
20170601|2017-05-05 14:00,5,12.72,12.8,12.7,12.7,3411
20170601|2017-05-05 14:30,5,12.74,12.75,12.7,12.73,3857
20170601|2017-05-05 15:00,5,12.7,12.75,12.6,12.67,9549
20170601|2017-05-07 17:00,8,12.65,12.65,12.5,12.6,437
20170601|2017-05-07 17:30,8,12.6,12.65,12.6,12.6,41
20170601|2017-05-07 18:00,8,12.6,12.64,12.6,12.64,58
20170601|2017-05-07 18:30,8,12.63,12.63,12.63,12.63,1
20170601|2017-05-07 19:00,8,12.63,12.7,12.6,12.65,185
20170601|2017-05-07 19:30,8,12.65,12.67,12.64,12.65,53
20170601|2017-05-07 20:00,8,12.65,12.65,12.6,12.65,197
20170601|2017-05-07 20:30,8,12.65,12.65,12.63,12.64,94
20170601|2017-05-07 21:00,8,12.65,12.67,12.65,12.65,39
20170601|2017-05-07 21:30,8,12.64,12.64,12.64,12.64,2
20170601|2017-05-07 22:00,8,12.64,12.64,12.58,12.61,121
20170601|2017-05-07 22:30,8,12.62,12.65,12.57,12.6,54
20170601|2017-05-07 23:00,8,12.61,12.65,12.6,12.61,9
20170601|2017-05-07 23:30,8,12.62,12.62,12.59,12.59,11
20170601|2017-05-08 00:00,8,12.6,12.6,12.59,12.6,17
20170601|2017-05-08 00:30,8,12.61,12.61,12.55,12.55,20
20170601|2017-05-08 01:00,8,12.55,12.6,12.55,12.6,207
20170601|2017-05-08 01:30,8,12.6,12.65,12.58,12.58,277
20170601|2017-05-08 02:00,8,12.58,12.63,12.57,12.59,187
20170601|2017-05-08 02:30,8,12.57,12.6,12.55,12.58,735
20170601|2017-05-08 03:00,8,12.58,12.58,12.5,12.53,715
20170601|2017-05-08 03:30,8,12.5,12.58,12.5,12.58,564
20170601|2017-05-08 04:00,8,12.58,12.6,12.5,12.57,279
20170601|2017-05-08 04:30,8,12.57,12.6,12.55,12.57,284
20170601|2017-05-08 05:00,8,12.58,12.58,12.5,12.53,220
20170601|2017-05-08 05:30,8,12.53,12.55,12.5,12.53,357
20170601|2017-05-08 06:00,8,12.55,12.55,12.52,12.55,312
20170601|2017-05-08 06:30,8,12.55,12.55,12.52,12.52,164
20170601|2017-05-08 07:00,8,12.55,12.6,12.53,12.57,525
20170601|2017-05-08 07:30,8,12.57,12.6,12.55,12.58,173
20170601|2017-05-08 08:00,8,12.58,12.59,12.5,12.56,1107
20170601|2017-05-08 08:30,8,12.55,12.6,12.45,12.52,10613
20170601|2017-05-08 09:00,8,12.5,12.55,12.45,12.45,5260
20170601|2017-05-08 09:30,8,12.48,12.55,12.45,12.49,3218
20170601|2017-05-08 10:00,8,12.45,12.55,12.45,12.52,3298
20170601|2017-05-08 10:30,8,12.5,12.53,12.4,12.45,6131
20170601|2017-05-08 11:00,8,12.45,12.5,12.4,12.4,3405
20170601|2017-05-08 11:30,8,12.4,12.45,12.4,12.4,1707
20170601|2017-05-08 12:00,8,12.4,12.45,12.35,12.4,4613
20170601|2017-05-08 12:30,8,12.4,12.45,12.35,12.43,2843
20170601|2017-05-08 13:00,8,12.44,12.45,12.4,12.43,1713
20170601|2017-05-08 13:30,8,12.4,12.45,12.4,12.4,1323
20170601|2017-05-08 14:00,8,12.4,12.5,12.4,12.45,6537
20170601|2017-05-08 14:30,8,12.48,12.5,12.4,12.5,8402
20170601|2017-05-08 15:00,8,12.5,12.5,12.4,12.5,5037
20170601|2017-05-08 15:30,9,12.47,12.5,12.43,12.48,1149
20170601|2017-05-08 16:00,9,12.48,12.48,12.45,12.48,10
20170601|2017-05-08 16:30,9,12.48,12.48,12.45,12.45,40
20170601|2017-05-08 17:00,9,12.47,12.47,12.45,12.45,53
20170601|2017-05-08 17:30,9,12.45,12.47,12.45,12.45,76
20170601|2017-05-08 18:00,9,12.45,12.45,12.44,12.44,49
20170601|2017-05-08 18:30,9,12.44,12.45,12.43,12.43,59
20170601|2017-05-08 19:00,9,12.43,12.48,12.43,12.48,242
20170601|2017-05-08 19:30,9,12.48,12.48,12.43,12.45,19
20170601|2017-05-08 20:00,9,12.45,12.45,12.4,12.45,37
20170601|2017-05-08 20:30,9,12.4,12.45,12.4,12.45,19
20170601|2017-05-08 21:00,9,12.45,12.45,12.43,12.45,35
20170601|2017-05-08 21:30,9,12.45,12.45,12.43,12.45,19
20170601|2017-05-08 22:00,9,12.45,12.45,12.45,12.45,16
20170601|2017-05-08 22:30,9,12.45,12.45,12.43,12.43,32
20170601|2017-05-08 23:00,9,12.45,12.45,12.43,12.43,6
20170601|2017-05-08 23:30,9,12.45,12.45,12.43,12.45,19
20170601|2017-05-09 00:00,9,12.45,12.45,12.43,12.43,10
20170601|2017-05-09 00:30,9,12.45,12.45,12.43,12.43,30
20170601|2017-05-09 01:00,9,12.44,12.45,12.43,12.44,91
20170601|2017-05-09 01:30,9,12.4,12.44,12.37,12.39,594
20170601|2017-05-09 02:00,9,12.39,12.48,12.39,12.43,806
20170601|2017-05-09 02:30,9,12.43,12.43,12.3,12.35,426
20170601|2017-05-09 03:00,9,12.35,12.35,12.3,12.35,97
20170601|2017-05-09 03:30,9,12.35,12.35,12.3,12.32,261
20170601|2017-05-09 04:00,9,12.33,12.33,12.32,12.32,66
20170601|2017-05-09 04:30,9,12.32,12.35,12.25,12.3,976
20170601|2017-05-09 05:00,9,12.32,12.32,12.3,12.32,235
20170601|2017-05-09 05:30,9,12.35,12.35,12.26,12.28,348
20170601|2017-05-09 06:00,9,12.3,12.3,12.25,12.3,130
20170601|2017-05-09 06:30,9,12.3,12.35,12.28,12.29,637
20170601|2017-05-09 07:00,9,12.3,12.35,12.25,12.3,1604
20170601|2017-05-09 07:30,9,12.25,12.32,12.25,12.31,1033
20170601|2017-05-09 08:00,9,12.31,12.35,12.28,12.32,780
20170601|2017-05-09 08:30,9,12.3,12.4,12.25,12.35,11862
20170601|2017-05-09 09:00,9,12.3,12.45,12.3,12.38,11449
20170601|2017-05-09 09:30,9,12.4,12.45,12.35,12.35,6688
20170601|2017-05-09 10:00,9,12.39,12.45,12.35,12.37,5092
20170601|2017-05-09 10:30,9,12.35,12.45,12.35,12.35,4298
20170601|2017-05-09 11:00,9,12.36,12.4,12.3,12.35,7375
20170601|2017-05-09 11:30,9,12.36,12.4,12.35,12.35,1855
20170601|2017-05-09 12:00,9,12.35,12.45,12.35,12.4,2976
20170601|2017-05-09 12:30,9,12.4,12.45,12.3,12.36,7291
20170601|2017-05-09 13:00,9,12.35,12.4,12.3,12.38,4390
20170601|2017-05-09 13:30,9,12.35,12.4,12.35,12.35,2360
20170601|2017-05-09 14:00,9,12.38,12.4,12.35,12.35,4185
20170601|2017-05-09 14:30,9,12.38,12.5,12.35,12.43,9913
20170601|2017-05-09 15:00,9,12.43,12.5,12.35,12.48,12849
20170601|2017-05-09 15:30,10,12.45,12.5,12.4,12.45,610
20170601|2017-05-09 16:00,10,12.42,12.45,12.42,12.45,39
20170601|2017-05-09 16:30,10,12.43,12.47,12.4,12.4,140
20170601|2017-05-09 17:00,10,12.45,12.46,12.43,12.46,352
20170601|2017-05-09 17:30,10,12.46,12.5,12.46,12.48,31
20170601|2017-05-09 18:00,10,12.47,12.55,12.47,12.54,240
20170601|2017-05-09 18:30,10,12.54,12.54,12.5,12.53,49
20170601|2017-05-09 19:00,10,12.55,12.55,12.5,12.5,79
20170601|2017-05-09 19:30,10,12.55,12.55,12.48,12.55,180
20170601|2017-05-09 20:00,10,12.5,12.55,12.49,12.5,171
20170601|2017-05-09 20:30,10,12.5,12.55,12.47,12.55,204
20170601|2017-05-09 21:00,10,12.55,12.55,12.53,12.54,84
20170601|2017-05-09 21:30,10,12.54,12.55,12.52,12.53,27
20170601|2017-05-09 22:00,10,12.53,12.55,12.53,12.55,21
20170601|2017-05-09 22:30,10,12.54,12.55,12.5,12.54,125
20170601|2017-05-09 23:00,10,12.53,12.55,12.53,12.53,9
20170601|2017-05-09 23:30,10,12.53,12.55,12.53,12.53,23
20170601|2017-05-10 00:00,10,12.53,12.55,12.51,12.52,41
20170601|2017-05-10 00:30,10,12.55,12.55,12.45,12.5,110
20170601|2017-05-10 01:00,10,12.52,12.55,12.5,12.5,65
20170601|2017-05-10 01:30,10,12.5,12.55,12.5,12.5,38
20170601|2017-05-10 02:00,10,12.5,12.5,12.48,12.48,39
20170601|2017-05-10 02:30,10,12.5,12.5,12.45,12.48,61
20170601|2017-05-10 03:00,10,12.46,12.55,12.45,12.48,916
20170601|2017-05-10 03:30,10,12.5,12.51,12.45,12.48,826
20170601|2017-05-10 04:00,10,12.47,12.49,12.4,12.45,463
20170601|2017-05-10 04:30,10,12.45,12.48,12.4,12.4,412
20170601|2017-05-10 05:00,10,12.44,12.45,12.4,12.45,133
20170601|2017-05-10 05:30,10,12.45,12.45,12.43,12.43,57
20170601|2017-05-10 06:00,10,12.43,12.46,12.4,12.45,271
20170601|2017-05-10 06:30,10,12.4,12.48,12.4,12.48,271
20170601|2017-05-10 07:00,10,12.47,12.5,12.4,12.47,916
20170601|2017-05-10 07:30,10,12.45,12.5,12.45,12.5,46
20170601|2017-05-10 08:00,10,12.47,12.54,12.45,12.5,1392
20170601|2017-05-10 08:30,10,12.48,12.5,12.35,12.39,10199
20170601|2017-05-10 09:00,10,12.39,12.45,12.35,12.43,4122
20170601|2017-05-10 09:30,10,12.44,12.45,12.35,12.4,6079
20170601|2017-05-10 10:00,10,12.38,12.4,12.35,12.35,2510
20170601|2017-05-10 10:30,10,12.35,12.45,12.35,12.4,3501
20170601|2017-05-10 11:00,10,12.4,12.5,12.4,12.41,3995
20170601|2017-05-10 11:30,10,12.45,12.5,12.4,12.4,3146
20170601|2017-05-10 12:00,10,12.4,12.5,12.4,12.4,2667
20170601|2017-05-10 12:30,10,12.4,12.5,12.4,12.4,1661
20170601|2017-05-10 13:00,10,12.4,12.48,12.4,12.46,3024
20170601|2017-05-10 13:30,10,12.45,12.47,12.4,12.4,1415
20170601|2017-05-10 14:00,10,12.4,12.45,12.4,12.44,1873
20170601|2017-05-10 14:30,10,12.44,12.5,12.4,12.47,5349
20170601|2017-05-10 15:00,10,12.45,12.5,12.44,12.47,4788
20170601|2017-05-10 15:30,11,12.47,12.55,12.45,12.53,2123
20170601|2017-05-10 16:00,11,12.5,12.55,12.5,12.5,104
20170601|2017-05-10 16:30,11,12.55,12.55,12.5,12.5,157
20170601|2017-05-10 17:00,11,12.48,12.51,12.45,12.5,109
20170601|2017-05-10 17:30,11,12.45,12.52,12.45,12.45,61
20170601|2017-05-10 18:00,11,12.45,12.51,12.45,12.45,54
20170601|2017-05-10 18:30,11,12.45,12.52,12.45,12.51,193
20170601|2017-05-10 19:00,11,12.51,12.53,12.45,12.5,160
20170601|2017-05-10 19:30,11,12.52,12.53,12.52,12.53,20
20170601|2017-05-10 20:00,11,12.53,12.53,12.53,12.53,1
20170601|2017-05-10 20:30,11,12.5,12.53,12.5,12.53,27
20170601|2017-05-10 21:00,11,12.5,12.55,12.5,12.53,449
20170601|2017-05-10 21:30,11,12.55,12.55,12.53,12.53,3
20170601|2017-05-10 22:00,11,12.52,12.55,12.52,12.55,4
20170601|2017-05-10 22:30,11,12.53,12.53,12.53,12.53,1
20170601|2017-05-10 23:00,11,12.53,12.53,12.53,12.53,58
20170601|2017-05-10 23:30,11,12.55,12.55,12.5,12.53,11
20170601|2017-05-11 00:00,11,12.5,12.5,12.5,12.5,4
20170601|2017-05-11 00:30,11,12.55,12.55,12.52,12.52,24
20170601|2017-05-11 01:00,11,12.55,12.55,12.52,12.55,102
20170601|2017-05-11 01:30,11,12.55,12.55,12.53,12.53,126
20170601|2017-05-11 02:00,11,12.53,12.55,12.5,12.51,520
20170601|2017-05-11 02:30,11,12.55,12.55,12.51,12.52,270
20170601|2017-05-11 03:00,11,12.55,12.55,12.51,12.55,58
20170601|2017-05-11 03:30,11,12.5,12.55,12.5,12.55,27
20170601|2017-05-11 04:00,11,12.51,12.55,12.5,12.51,121
20170601|2017-05-11 04:30,11,12.55,12.55,12.5,12.53,65
20170601|2017-05-11 05:00,11,12.55,12.65,12.53,12.57,750
20170601|2017-05-11 05:30,11,12.58,12.62,12.55,12.55,962
20170601|2017-05-11 06:00,11,12.56,12.65,12.56,12.6,824
20170601|2017-05-11 06:30,11,12.6,12.7,12.58,12.62,2515
20170601|2017-05-11 07:00,11,12.65,12.7,12.57,12.63,2177
20170601|2017-05-11 07:30,11,12.65,12.65,12.55,12.57,335
20170601|2017-05-11 08:00,11,12.58,12.65,12.55,12.62,1972
20170601|2017-05-11 08:30,11,12.6,12.75,12.55,12.74,13172
20170601|2017-05-11 09:00,11,12.73,12.85,12.65,12.8,15420
20170601|2017-05-11 09:30,11,12.8,12.85,12.65,12.68,10840
20170601|2017-05-11 10:00,11,12.68,12.7,12.55,12.6,6073
20170601|2017-05-11 10:30,11,12.6,12.75,12.58,12.65,8413
20170601|2017-05-11 11:00,11,12.67,12.7,12.55,12.55,3072
20170601|2017-05-11 11:30,11,12.58,12.6,12.5,12.58,5140
20170601|2017-05-11 12:00,11,12.55,12.6,12.45,12.53,5420
20170601|2017-05-11 12:30,11,12.53,12.55,12.45,12.45,3600
20170601|2017-05-11 13:00,11,12.48,12.52,12.4,12.44,7942
20170601|2017-05-11 13:30,11,12.43,12.53,12.4,12.48,6793
20170601|2017-05-11 14:00,11,12.48,12.54,12.43,12.48,4602
20170601|2017-05-11 14:30,11,12.47,12.55,12.4,12.43,12039
20170601|2017-05-11 15:00,11,12.4,12.65,12.4,12.61,16623
20170601|2017-05-11 15:30,12,12.6,12.64,12.55,12.6,2282
20170601|2017-05-11 16:00,12,12.59,12.6,12.55,12.59,158
20170601|2017-05-11 16:30,12,12.58,12.6,12.55,12.57,89
20170601|2017-05-11 17:00,12,12.57,12.6,12.55,12.58,137
20170601|2017-05-11 17:30,12,12.55,12.6,12.55,12.59,35
20170601|2017-05-11 18:00,12,12.59,12.6,12.55,12.59,111
20170601|2017-05-11 18:30,12,12.58,12.59,12.58,12.58,47
20170601|2017-05-11 19:00,12,12.6,12.6,12.59,12.6,180
20170601|2017-05-11 19:30,12,12.58,12.63,12.57,12.57,436
20170601|2017-05-11 20:00,12,12.6,12.65,12.55,12.62,183
20170601|2017-05-11 20:30,12,12.65,12.65,12.57,12.6,138
20170601|2017-05-11 21:00,12,12.59,12.65,12.59,12.62,29
20170601|2017-05-11 21:30,12,12.61,12.64,12.58,12.63,217
20170601|2017-05-11 22:00,12,12.64,12.64,12.64,12.64,15
20170601|2017-05-11 22:30,12,12.6,12.64,12.6,12.6,49
20170601|2017-05-11 23:00,12,12.6,12.6,12.6,12.6,26
20170601|2017-05-11 23:30,12,12.6,12.6,12.59,12.59,12
20170601|2017-05-12 00:00,12,12.59,12.62,12.55,12.55,21
20170601|2017-05-12 00:30,12,12.59,12.6,12.55,12.58,77
20170601|2017-05-12 01:00,12,12.57,12.57,12.56,12.56,31
20170601|2017-05-12 01:30,12,12.6,12.6,12.59,12.59,9
20170601|2017-05-12 02:00,12,12.55,12.64,12.55,12.63,286
20170601|2017-05-12 02:30,12,12.63,12.7,12.6,12.67,777
20170601|2017-05-12 03:00,12,12.69,12.69,12.65,12.68,159
20170601|2017-05-12 03:30,12,12.66,12.73,12.65,12.72,337
20170601|2017-05-12 04:00,12,12.72,12.75,12.7,12.72,278
20170601|2017-05-12 04:30,12,12.73,12.75,12.7,12.73,153
20170601|2017-05-12 05:00,12,12.73,12.75,12.7,12.74,202
20170601|2017-05-12 05:30,12,12.74,12.75,12.65,12.68,169
20170601|2017-05-12 06:00,12,12.68,12.68,12.55,12.65,1172
20170601|2017-05-12 06:30,12,12.62,12.65,12.6,12.6,351
20170601|2017-05-12 07:00,12,12.64,12.65,12.55,12.55,836
20170601|2017-05-12 07:30,12,12.6,12.63,12.5,12.5,2102
20170601|2017-05-12 08:00,12,12.53,12.55,12.45,12.55,3040
20170601|2017-05-12 08:30,12,12.54,12.58,12.45,12.51,11532
20170601|2017-05-12 09:00,12,12.5,12.58,12.45,12.54,10376
20170601|2017-05-12 09:30,12,12.53,12.6,12.5,12.5,8662
20170601|2017-05-12 10:00,12,12.55,12.56,12.5,12.5,2409
20170601|2017-05-12 10:30,12,12.5,12.55,12.45,12.5,3645
20170601|2017-05-12 11:00,12,12.5,12.55,12.5,12.5,2720
20170601|2017-05-12 11:30,12,12.54,12.55,12.5,12.5,2012
20170601|2017-05-12 12:00,12,12.5,12.6,12.5,12.54,4209
20170601|2017-05-12 12:30,12,12.5,12.55,12.5,12.5,2391
20170601|2017-05-12 13:00,12,12.5,12.55,12.5,12.5,1748
20170601|2017-05-12 13:30,12,12.5,12.55,12.45,12.53,5687
20170601|2017-05-12 14:00,12,12.5,12.55,12.5,12.5,1918
20170601|2017-05-12 14:30,12,12.53,12.55,12.45,12.45,13302
20170601|2017-05-12 15:00,12,12.45,12.5,12.4,12.41,13739
20170601|2017-05-14 17:00,15,12.4,12.4,12.38,12.38,49
20170601|2017-05-14 17:30,15,12.4,12.4,12.38,12.38,63
20170601|2017-05-14 18:00,15,12.4,12.4,12.4,12.4,64
20170601|2017-05-14 18:30,15,12.4,12.4,12.4,12.4,63
20170601|2017-05-14 19:00,15,12.41,12.45,12.4,12.4,125
20170601|2017-05-14 19:30,15,12.4,12.42,12.35,12.35,58
20170601|2017-05-14 20:00,15,12.4,12.45,12.4,12.4,42
20170601|2017-05-14 20:30,15,12.4,12.4,12.37,12.4,30
20170601|2017-05-14 21:00,15,12.38,12.45,12.38,12.45,101
20170601|2017-05-14 21:30,15,12.4,12.45,12.38,12.38,33
20170601|2017-05-14 22:00,15,12.4,12.4,12.35,12.38,100
20170601|2017-05-14 22:30,15,12.39,12.39,12.35,12.37,56
20170601|2017-05-14 23:00,15,12.37,12.37,12.36,12.36,4
20170601|2017-05-14 23:30,15,12.4,12.4,12.37,12.37,3
20170601|2017-05-15 00:00,15,12.37,12.4,12.36,12.38,168
20170601|2017-05-15 00:30,15,12.38,12.4,12.35,12.38,180
20170601|2017-05-15 01:00,15,12.38,12.4,12.35,12.38,686
20170601|2017-05-15 01:30,15,12.35,12.38,12.32,12.32,159
20170601|2017-05-15 02:00,15,12.32,12.35,12.3,12.34,311
20170601|2017-05-15 02:30,15,12.33,12.35,12.3,12.34,121
20170601|2017-05-15 03:00,15,12.3,12.35,12.3,12.34,565
20170601|2017-05-15 03:30,15,12.34,12.35,12.3,12.33,636
20170601|2017-05-15 04:00,15,12.35,12.38,12.3,12.35,412
20170601|2017-05-15 04:30,15,12.37,12.4,12.35,12.38,212
20170601|2017-05-15 05:00,15,12.36,12.4,12.35,12.37,115
20170601|2017-05-15 05:30,15,12.35,12.39,12.3,12.34,517
20170601|2017-05-15 06:00,15,12.33,12.35,12.3,12.34,291
20170601|2017-05-15 06:30,15,12.3,12.35,12.3,12.35,292
20170601|2017-05-15 07:00,15,12.35,12.35,12.3,12.3,477
20170601|2017-05-15 07:30,15,12.34,12.36,12.3,12.35,288
20170601|2017-05-15 08:00,15,12.34,12.35,12.3,12.35,770
20170601|2017-05-15 08:30,15,12.34,12.4,12.25,12.25,11207
20170601|2017-05-15 09:00,15,12.25,12.3,12.2,12.2,10011
20170601|2017-05-15 09:30,15,12.2,12.25,12.2,12.23,4051
20170601|2017-05-15 10:00,15,12.25,12.26,12.2,12.2,6952
20170601|2017-05-15 10:30,15,12.23,12.3,12.2,12.24,4254
20170601|2017-05-15 11:00,15,12.24,12.25,12.2,12.2,2322
20170601|2017-05-15 11:30,15,12.23,12.25,12.2,12.2,3142
20170601|2017-05-15 12:00,15,12.25,12.25,12.2,12.2,1931
20170601|2017-05-15 12:30,15,12.2,12.25,12.15,12.17,4091
20170601|2017-05-15 13:00,15,12.15,12.25,12.15,12.23,3351
20170601|2017-05-15 13:30,15,12.2,12.25,12.15,12.17,5187
20170601|2017-05-15 14:00,15,12.15,12.25,12.15,12.18,4501
20170601|2017-05-15 14:30,15,12.15,12.2,12.15,12.2,7697
20170601|2017-05-15 15:00,15,12.2,12.3,12.13,12.15,17264
20170601|2017-05-15 15:30,16,12.19,12.19,12.1,12.15,1896
20170601|2017-05-15 16:00,16,12.15,12.2,12.15,12.16,37
20170601|2017-05-15 16:30,16,12.15,12.15,12.14,12.15,118
20170601|2017-05-15 17:00,16,12.15,12.2,12.15,12.17,126
20170601|2017-05-15 17:30,16,12.2,12.2,12.17,12.19,34
20170601|2017-05-15 18:00,16,12.15,12.15,12.15,12.15,41
20170601|2017-05-15 18:30,16,12.2,12.2,12.15,12.18,14
20170601|2017-05-15 19:00,16,12.19,12.2,12.15,12.16,72
20170601|2017-05-15 19:30,16,12.2,12.2,12.15,12.15,11
20170601|2017-05-15 20:00,16,12.19,12.19,12.15,12.15,41
20170601|2017-05-15 20:30,16,12.15,12.21,12.15,12.21,357
20170601|2017-05-15 21:00,16,12.21,12.25,12.2,12.22,54
20170601|2017-05-15 21:30,16,12.21,12.21,12.21,12.21,1
20170601|2017-05-15 22:00,16,12.25,12.25,12.2,12.23,18
20170601|2017-05-15 22:30,16,12.21,12.25,12.21,12.25,21
20170601|2017-05-15 23:00,16,12.22,12.22,12.2,12.22,26
20170601|2017-05-15 23:30,16,12.22,12.22,12.2,12.2,44
20170601|2017-05-16 00:00,16,12.2,12.2,12.18,12.18,34
20170601|2017-05-16 00:30,16,12.2,12.22,12.18,12.2,112
20170601|2017-05-16 01:00,16,12.18,12.2,12.18,12.19,78
20170601|2017-05-16 01:30,16,12.18,12.2,12.15,12.2,31
20170601|2017-05-16 02:00,16,12.2,12.2,12.04,12.07,2453
20170601|2017-05-16 02:30,16,12.09,12.1,12,12,711
20170601|2017-05-16 03:00,16,12.05,12.1,12.03,12.1,917
20170601|2017-05-16 03:30,16,12.08,12.1,12.05,12.09,459
20170601|2017-05-16 04:00,16,12.1,12.15,12.05,12.1,362
20170601|2017-05-16 04:30,16,12.05,12.13,12.05,12.1,422
20170601|2017-05-16 05:00,16,12.09,12.13,12.08,12.12,482
20170601|2017-05-16 05:30,16,12.12,12.15,12.1,12.1,64
20170601|2017-05-16 06:00,16,12.1,12.15,12.1,12.12,260
20170601|2017-05-16 06:30,16,12.12,12.15,12.05,12.05,390
20170601|2017-05-16 07:00,16,12.07,12.15,12.07,12.11,1576
20170601|2017-05-16 07:30,16,12.1,12.15,12.05,12.1,3071
20170601|2017-05-16 08:00,16,12.1,12.13,12.05,12.07,2335
20170601|2017-05-16 08:30,16,12.05,12.15,12,12,13572
20170601|2017-05-16 09:00,16,12,12.2,12,12.15,19614
20170601|2017-05-16 09:30,16,12.15,12.25,12.05,12.15,15397
20170601|2017-05-16 10:00,16,12.2,12.21,12.1,12.14,6394
20170601|2017-05-16 10:30,16,12.1,12.2,12.05,12.05,6008
20170601|2017-05-16 11:00,16,12.05,12.15,12,12.08,6326
20170601|2017-05-16 11:30,16,12.09,12.1,12.03,12.05,2756
20170601|2017-05-16 12:00,16,12.07,12.15,12.05,12.1,5496
20170601|2017-05-16 12:30,16,12.1,12.16,12.05,12.14,3376
20170601|2017-05-16 13:00,16,12.13,12.25,12.13,12.18,4784
20170601|2017-05-16 13:30,16,12.19,12.25,12.15,12.15,6603
20170601|2017-05-16 14:00,16,12.2,12.2,12.1,12.2,5429
20170601|2017-05-16 14:30,16,12.18,12.2,12.05,12.08,15298
20170601|2017-05-16 15:00,16,12.08,12.1,12,12.1,15020
20170601|2017-05-16 15:30,17,12.08,12.1,12,12.05,1252
20170601|2017-05-16 16:00,17,12.05,12.1,12.03,12.06,170
20170601|2017-05-16 16:30,17,12.06,12.1,12.05,12.08,33
20170601|2017-05-16 17:00,17,12.08,12.15,12.05,12.13,512
20170601|2017-05-16 17:30,17,12.15,12.25,12.15,12.23,952
20170601|2017-05-16 18:00,17,12.25,12.3,12.2,12.3,1124
20170601|2017-05-16 18:30,17,12.3,12.43,12.25,12.35,1781
20170601|2017-05-16 19:00,17,12.4,12.45,12.35,12.38,1184
20170601|2017-05-16 19:30,17,12.4,12.55,12.38,12.44,1063
20170601|2017-05-16 20:00,17,12.45,12.5,12.4,12.45,421
20170601|2017-05-16 20:30,17,12.5,12.6,12.4,12.5,1132
20170601|2017-05-16 21:00,17,12.55,12.63,12.5,12.55,1085
20170601|2017-05-16 21:30,17,12.55,12.7,12.54,12.7,887
20170601|2017-05-16 22:00,17,12.67,12.7,12.64,12.67,174
20170601|2017-05-16 22:30,17,12.65,12.65,12.6,12.6,200
20170601|2017-05-16 23:00,17,12.65,12.65,12.55,12.57,204
20170601|2017-05-16 23:30,17,12.6,12.6,12.53,12.57,286
20170601|2017-05-17 00:00,17,12.59,12.6,12.55,12.55,127
20170601|2017-05-17 00:30,17,12.6,12.65,12.55,12.58,296
20170601|2017-05-17 01:00,17,12.55,12.6,12.53,12.55,203
20170601|2017-05-17 01:30,17,12.55,12.55,12.45,12.5,966
20170601|2017-05-17 02:00,17,12.5,12.6,12.45,12.6,1168
20170601|2017-05-17 02:30,17,12.6,12.65,12.45,12.6,2634
20170601|2017-05-17 03:00,17,12.55,12.59,12.39,12.45,1413
20170601|2017-05-17 03:30,17,12.45,12.55,12.45,12.51,973
20170601|2017-05-17 04:00,17,12.54,12.6,12.49,12.5,787
20170601|2017-05-17 04:30,17,12.52,12.6,12.5,12.53,677
20170601|2017-05-17 05:00,17,12.55,12.6,12.5,12.55,984
20170601|2017-05-17 05:30,17,12.52,12.55,12.48,12.48,627
20170601|2017-05-17 06:00,17,12.5,12.5,12.38,12.44,1165
20170601|2017-05-17 06:30,17,12.4,12.5,12.4,12.48,902
20170601|2017-05-17 07:00,17,12.48,12.65,12.42,12.53,4807
20170601|2017-05-17 07:30,17,12.53,12.75,12.5,12.7,5454
20170601|2017-05-17 08:00,17,12.7,12.95,12.68,12.8,12766
20170601|2017-05-17 08:30,17,12.8,12.9,12.63,12.88,37445
20170601|2017-05-17 09:00,17,12.9,13.05,12.8,13.05,37157
20170601|2017-05-17 09:30,17,13.05,13.35,13,13.29,34614
20170601|2017-05-17 10:00,17,13.3,13.5,13.15,13.17,30847
20170601|2017-05-17 10:30,17,13.15,13.3,13.05,13.1,15055
20170601|2017-05-17 11:00,17,13.1,13.35,13.05,13.35,9855
20170601|2017-05-17 11:30,17,13.35,13.45,13.25,13.28,15325
20170601|2017-05-17 12:00,17,13.25,13.45,13.2,13.4,10988
20170601|2017-05-17 12:30,17,13.4,13.6,13.35,13.55,17023
20170601|2017-05-17 13:00,17,13.55,13.77,13.4,13.75,21148
20170601|2017-05-17 13:30,17,13.72,13.95,13.6,13.72,22483
20170601|2017-05-17 14:00,17,13.73,13.8,13.5,13.7,23184
20170601|2017-05-17 14:30,17,13.7,14.3,13.6,14.25,45799
20170601|2017-05-17 15:00,17,14.25,14.4,14.05,14.23,27131
20170601|2017-05-17 15:30,18,14.25,14.4,14.2,14.4,1534
20170601|2017-05-17 16:00,18,14.39,14.4,14.3,14.33,257
20170601|2017-05-17 16:30,18,14.33,14.42,14.3,14.42,242
20170601|2017-05-17 17:00,18,14.4,14.43,14.35,14.4,638
20170601|2017-05-17 17:30,18,14.4,14.46,14.38,14.38,773
20170601|2017-05-17 18:00,18,14.35,14.37,14.3,14.32,560
20170601|2017-05-17 18:30,18,14.3,14.32,14.3,14.3,481
20170601|2017-05-17 19:00,18,14.31,14.31,14,14.09,2513
20170601|2017-05-17 19:30,18,14.05,14.2,14.04,14.15,911
20170601|2017-05-17 20:00,18,14.15,14.2,13.89,13.92,2017
20170601|2017-05-17 20:30,18,13.94,14,13.9,13.9,458
20170601|2017-05-17 21:00,18,13.92,13.92,13.7,13.7,1061
20170601|2017-05-17 21:30,18,13.7,13.8,13.7,13.77,446
20170601|2017-05-17 22:00,18,13.8,13.9,13.78,13.83,296
20170601|2017-05-17 22:30,18,13.8,13.9,13.8,13.85,328
20170601|2017-05-17 23:00,18,13.87,13.9,13.85,13.85,46
20170601|2017-05-17 23:30,18,13.85,13.9,13.8,13.83,290
20170601|2017-05-18 00:00,18,13.83,13.88,13.8,13.85,400
20170601|2017-05-18 00:30,18,13.85,13.92,13.78,13.84,587
20170601|2017-05-18 01:00,18,13.84,13.85,13.65,13.7,1282
20170601|2017-05-18 01:30,18,13.65,13.8,13.6,13.65,1918
20170601|2017-05-18 02:00,18,13.65,13.85,13.65,13.83,1080
20170601|2017-05-18 02:30,18,13.85,14.15,13.75,14,1839
20170601|2017-05-18 03:00,18,14.05,14.15,14,14.1,1208
20170601|2017-05-18 03:30,18,14.05,14.07,13.95,13.97,825
20170601|2017-05-18 04:00,18,13.97,14.35,13.97,14.31,2361
20170601|2017-05-18 04:30,18,14.35,14.7,14.24,14.65,3159
20170601|2017-05-18 05:00,18,14.65,14.7,14.35,14.48,3972
20170601|2017-05-18 05:30,18,14.5,14.65,14.42,14.6,938
20170601|2017-05-18 06:00,18,14.6,14.6,14.25,14.25,2411
20170601|2017-05-18 06:30,18,14.25,14.3,14.1,14.2,2148
20170601|2017-05-18 07:00,18,14.17,14.5,14.1,14.4,3802
20170601|2017-05-18 07:30,18,14.45,14.45,14.25,14.3,3712
20170601|2017-05-18 08:00,18,14.3,14.32,14.1,14.2,3894
20170601|2017-05-18 08:30,18,14.15,14.25,13.63,14.03,41099
20170601|2017-05-18 09:00,18,14.03,14.05,13.5,13.65,24951
20170601|2017-05-18 09:30,18,13.62,13.76,13.5,13.69,16099
20170601|2017-05-18 10:00,18,13.7,13.75,13.6,13.7,8006
20170601|2017-05-18 10:30,18,13.7,14.05,13.6,14.05,12362
20170601|2017-05-18 11:00,18,14.05,14.22,13.95,14.01,16803
20170601|2017-05-18 11:30,18,14,14.25,13.9,14.09,11853
20170601|2017-05-18 12:00,18,14.1,14.3,14.05,14.2,10893
20170601|2017-05-18 12:30,18,14.24,14.27,13.9,14.08,13204
20170601|2017-05-18 13:00,18,14.07,14.1,13.6,13.65,17129
20170601|2017-05-18 13:30,18,13.6,13.82,13.5,13.8,17338
20170601|2017-05-18 14:00,18,13.85,13.87,13.63,13.85,11768
20170601|2017-05-18 14:30,18,13.8,13.95,13.7,13.95,16068
20170601|2017-05-18 15:00,18,13.95,14.3,13.8,14.25,24810
20170601|2017-05-18 15:30,19,14.2,14.24,14.08,14.1,2962
20170601|2017-05-18 16:00,19,14.09,14.15,14.05,14.05,202
20170601|2017-05-18 16:30,19,14.1,14.1,14.09,14.1,7
20170601|2017-05-18 17:00,19,14.08,14.09,14,14,284
20170601|2017-05-18 17:30,19,14.02,14.03,13.95,13.99,126
20170601|2017-05-18 18:00,19,14,14,13.95,13.95,41
20170601|2017-05-18 18:30,19,13.97,14,13.95,13.97,95
20170601|2017-05-18 19:00,19,13.97,13.97,13.9,13.95,454
20170601|2017-05-18 19:30,19,13.93,13.97,13.9,13.97,467
20170601|2017-05-18 20:00,19,13.95,14.05,13.95,14.05,405
20170601|2017-05-18 20:30,19,14.03,14.05,13.97,14.03,189
20170601|2017-05-18 21:00,19,14.05,14.05,14,14.03,12
20170601|2017-05-18 21:30,19,14.05,14.05,13.95,14,666
20170601|2017-05-18 22:00,19,14,14.03,14,14.03,9
20170601|2017-05-18 22:30,19,14.03,14.03,13.97,14,173
20170601|2017-05-18 23:00,19,13.95,14,13.95,13.95,13
20170601|2017-05-18 23:30,19,13.97,13.97,13.95,13.97,22
20170601|2017-05-19 00:00,19,13.97,13.97,13.88,13.9,637
20170601|2017-05-19 00:30,19,13.9,13.95,13.9,13.95,62
20170601|2017-05-19 01:00,19,13.95,14,13.9,13.95,191
20170601|2017-05-19 01:30,19,13.95,14,13.95,14,285
20170601|2017-05-19 02:00,19,14,14,13.88,13.89,1260
20170601|2017-05-19 02:30,19,13.9,13.91,13.8,13.85,1753
20170601|2017-05-19 03:00,19,13.8,13.9,13.8,13.85,357
20170601|2017-05-19 03:30,19,13.82,13.82,13.55,13.7,1661
20170601|2017-05-19 04:00,19,13.7,13.7,13.45,13.5,1296
20170601|2017-05-19 04:30,19,13.5,13.52,13.35,13.5,1912
20170601|2017-05-19 05:00,19,13.45,13.56,13.44,13.53,692
20170601|2017-05-19 05:30,19,13.5,13.6,13.5,13.6,167
20170601|2017-05-19 06:00,19,13.55,13.6,13.45,13.47,342
20170601|2017-05-19 06:30,19,13.45,13.55,13.42,13.53,1940
20170601|2017-05-19 07:00,19,13.53,13.55,13.44,13.45,1197
20170601|2017-05-19 07:30,19,13.5,13.55,13.48,13.5,917
20170601|2017-05-19 08:00,19,13.45,13.55,13.4,13.46,2053
20170601|2017-05-19 08:30,19,13.5,13.5,13.13,13.2,29890
20170601|2017-05-19 09:00,19,13.25,13.25,12.94,12.98,18673
20170601|2017-05-19 09:30,19,12.97,13.05,12.8,12.85,14140
20170601|2017-05-19 10:00,19,12.87,12.9,12.65,12.82,26690
20170601|2017-05-19 10:30,19,12.85,12.95,12.8,12.82,9070
20170601|2017-05-19 11:00,19,12.83,12.9,12.7,12.84,10326
20170601|2017-05-19 11:30,19,12.85,13,12.75,12.95,9530
20170601|2017-05-19 12:00,19,13,13.05,12.75,12.85,12745
20170601|2017-05-19 12:30,19,12.85,12.95,12.8,12.88,4268
20170601|2017-05-19 13:00,19,12.9,12.95,12.8,12.82,6471
20170601|2017-05-19 13:30,19,12.85,12.85,12.7,12.78,9157
20170601|2017-05-19 14:00,19,12.8,13.15,12.75,13.07,24897
20170601|2017-05-19 14:30,19,13.05,13.15,12.9,12.9,15615
20170601|2017-05-19 15:00,19,12.9,12.95,12.65,12.75,20998
20170601|2017-05-21 17:00,22,12.85,12.85,12.73,12.75,811
20170601|2017-05-21 17:30,22,12.75,12.75,12.73,12.73,101
20170601|2017-05-21 18:00,22,12.75,12.75,12.7,12.75,214
20170601|2017-05-21 18:30,22,12.73,12.85,12.73,12.79,379
20170601|2017-05-21 19:00,22,12.77,12.9,12.77,12.9,645
20170601|2017-05-21 19:30,22,12.9,12.9,12.85,12.89,100
20170601|2017-05-21 20:00,22,12.9,12.95,12.85,12.87,489
20170601|2017-05-21 20:30,22,12.85,12.9,12.8,12.85,329
20170601|2017-05-21 21:00,22,12.83,12.85,12.78,12.82,198
20170601|2017-05-21 21:30,22,12.82,12.88,12.8,12.88,154
20170601|2017-05-21 22:00,22,12.85,12.89,12.85,12.85,86
20170601|2017-05-21 22:30,22,12.85,12.85,12.8,12.8,45
20170601|2017-05-21 23:00,22,12.85,12.85,12.8,12.85,5
20170601|2017-05-21 23:30,22,12.8,12.8,12.8,12.8,1
20170601|2017-05-22 00:00,22,12.83,12.85,12.8,12.85,7
20170601|2017-05-22 00:30,22,12.8,12.85,12.8,12.8,22
20170601|2017-05-22 01:00,22,12.8,12.82,12.7,12.77,704
20170601|2017-05-22 01:30,22,12.8,12.8,12.7,12.7,267
20170601|2017-05-22 02:00,22,12.73,12.85,12.7,12.8,836
20170601|2017-05-22 02:30,22,12.8,12.95,12.8,12.85,579
20170601|2017-05-22 03:00,22,12.83,12.88,12.79,12.79,612
20170601|2017-05-22 03:30,22,12.79,12.79,12.7,12.71,521
20170601|2017-05-22 04:00,22,12.7,12.8,12.65,12.8,832
20170601|2017-05-22 04:30,22,12.8,12.9,12.78,12.82,658
20170601|2017-05-22 05:00,22,12.82,12.85,12.78,12.85,177
20170601|2017-05-22 05:30,22,12.8,12.9,12.8,12.8,336
20170601|2017-05-22 06:00,22,12.8,12.85,12.77,12.77,370
20170601|2017-05-22 06:30,22,12.77,12.8,12.73,12.74,264
20170601|2017-05-22 07:00,22,12.74,12.75,12.65,12.66,1013
20170601|2017-05-22 07:30,22,12.66,12.75,12.65,12.68,820
20170601|2017-05-22 08:00,22,12.7,12.7,12.5,12.55,4638
20170601|2017-05-22 08:30,22,12.55,12.6,12.28,12.45,25170
20170601|2017-05-22 09:00,22,12.4,12.5,12.3,12.4,10043
20170601|2017-05-22 09:30,22,12.4,12.58,12.4,12.49,9062
20170601|2017-05-22 10:00,22,12.5,12.55,12.4,12.46,8261
20170601|2017-05-22 10:30,22,12.5,12.5,12.38,12.4,3329
20170601|2017-05-22 11:00,22,12.45,12.45,12.3,12.41,6516
20170601|2017-05-22 11:30,22,12.45,12.45,12.35,12.35,5069
20170601|2017-05-22 12:00,22,12.35,12.45,12.3,12.32,3240
20170601|2017-05-22 12:30,22,12.35,12.45,12.3,12.4,4793
20170601|2017-05-22 13:00,22,12.35,12.45,12.35,12.35,5318
20170601|2017-05-22 13:30,22,12.4,12.4,12.3,12.35,8759
20170601|2017-05-22 14:00,22,12.3,12.35,12.25,12.3,6573
20170601|2017-05-22 14:30,22,12.3,12.35,12.2,12.3,15709
20170601|2017-05-22 15:00,22,12.33,12.35,12.2,12.2,11137
20170601|2017-05-22 15:30,23,12.25,12.3,12.2,12.25,951
20170601|2017-05-22 16:00,23,12.23,12.25,12.23,12.25,34
20170601|2017-05-22 16:30,23,12.25,12.25,12.2,12.2,47
20170601|2017-05-22 17:00,23,12.23,12.25,12.22,12.25,137
20170601|2017-05-22 17:30,23,12.25,12.45,12.25,12.42,1263
20170601|2017-05-22 18:00,23,12.42,12.45,12.38,12.38,275
20170601|2017-05-22 18:30,23,12.4,12.5,12.38,12.43,472
20170601|2017-05-22 19:00,23,12.42,12.55,12.42,12.55,856
20170601|2017-05-22 19:30,23,12.55,12.58,12.47,12.47,397
20170601|2017-05-22 20:00,23,12.5,12.55,12.45,12.54,79
20170601|2017-05-22 20:30,23,12.55,12.55,12.47,12.51,146
20170601|2017-05-22 21:00,23,12.5,12.52,12.45,12.47,101
20170601|2017-05-22 21:30,23,12.5,12.5,12.45,12.45,102
20170601|2017-05-22 22:00,23,12.45,12.47,12.45,12.45,172
20170601|2017-05-22 22:30,23,12.47,12.5,12.45,12.47,36
20170601|2017-05-22 23:00,23,12.5,12.5,12.45,12.5,5
20170601|2017-05-22 23:30,23,12.5,12.5,12.5,12.5,2
20170601|2017-05-23 00:00,23,12.47,12.5,12.47,12.5,145
20170601|2017-05-23 00:30,23,12.5,12.6,12.45,12.45,841
20170601|2017-05-23 01:00,23,12.46,12.46,12.35,12.4,459
20170601|2017-05-23 01:30,23,12.45,12.5,12.4,12.45,62
20170601|2017-05-23 02:00,23,12.45,12.5,12.32,12.33,514
20170601|2017-05-23 02:30,23,12.33,12.33,12.15,12.15,1397
20170601|2017-05-23 03:00,23,12.15,12.3,12.1,12.25,2652
20170601|2017-05-23 03:30,23,12.26,12.35,12.25,12.35,434
20170601|2017-05-23 04:00,23,12.32,12.32,12.25,12.28,214
20170601|2017-05-23 04:30,23,12.28,12.3,12.25,12.3,48
20170601|2017-05-23 05:00,23,12.28,12.28,12.27,12.28,16
20170601|2017-05-23 05:30,23,12.25,12.3,12.22,12.3,612
20170601|2017-05-23 06:00,23,12.3,12.3,12.22,12.22,197
20170601|2017-05-23 06:30,23,12.24,12.3,12.18,12.27,1152
20170601|2017-05-23 07:00,23,12.25,12.3,12.18,12.25,1476
20170601|2017-05-23 07:30,23,12.23,12.25,12.18,12.25,1955
20170601|2017-05-23 08:00,23,12.25,12.3,12.2,12.25,1708
20170601|2017-05-23 08:30,23,12.25,12.4,12.15,12.3,14136
20170601|2017-05-23 09:00,23,12.28,12.35,12.15,12.2,11150
20170601|2017-05-23 09:30,23,12.25,12.35,12.19,12.23,8332
20170601|2017-05-23 10:00,23,12.24,12.25,12.15,12.2,6189
20170601|2017-05-23 10:30,23,12.18,12.25,12.15,12.23,5758
20170601|2017-05-23 11:00,23,12.23,12.3,12.17,12.3,3544
20170601|2017-05-23 11:30,23,12.29,12.35,12.25,12.3,4053
20170601|2017-05-23 12:00,23,12.3,12.3,12.2,12.27,4818
20170601|2017-05-23 12:30,23,12.28,12.4,12.23,12.35,5613
20170601|2017-05-23 13:00,23,12.35,12.4,12.27,12.34,5360
20170601|2017-05-23 13:30,23,12.35,12.37,12.22,12.32,6117
20170601|2017-05-23 14:00,23,12.31,12.4,12.25,12.37,4628
20170601|2017-05-23 14:30,23,12.4,12.4,12.25,12.3,5278
20170601|2017-05-23 15:00,23,12.3,12.4,12.25,12.35,10198
20170601|2017-05-23 15:30,24,12.3,12.35,12.3,12.35,511
20170601|2017-05-23 16:00,24,12.35,12.37,12.32,12.33,180
20170601|2017-05-23 16:30,24,12.33,12.35,12.27,12.3,278
20170601|2017-05-23 17:00,24,12.3,12.37,12.28,12.3,553
20170601|2017-05-23 17:30,24,12.33,12.36,12.33,12.36,129
20170601|2017-05-23 18:00,24,12.37,12.37,12.35,12.36,28
20170601|2017-05-23 18:30,24,12.35,12.39,12.35,12.38,75
20170601|2017-05-23 19:00,24,12.38,12.48,12.37,12.48,1086
20170601|2017-05-23 19:30,24,12.49,12.5,12.43,12.45,457
20170601|2017-05-23 20:00,24,12.45,12.45,12.43,12.45,22
20170601|2017-05-23 20:30,24,12.45,12.47,12.43,12.45,121
20170601|2017-05-23 21:00,24,12.42,12.45,12.41,12.42,63
20170601|2017-05-23 21:30,24,12.42,12.45,12.42,12.45,56
20170601|2017-05-23 22:00,24,12.42,12.42,12.42,12.42,6
20170601|2017-05-23 22:30,24,12.42,12.48,12.42,12.48,149
20170601|2017-05-23 23:00,24,12.45,12.5,12.43,12.48,88
20170601|2017-05-23 23:30,24,12.45,12.45,12.39,12.45,281
20170601|2017-05-24 00:00,24,12.45,12.45,12.42,12.42,5
20170601|2017-05-24 00:30,24,12.45,12.45,12.38,12.4,231
20170601|2017-05-24 01:00,24,12.38,12.4,12.35,12.35,12
20170601|2017-05-24 01:30,24,12.35,12.4,12.35,12.4,31
20170601|2017-05-24 02:00,24,12.39,12.4,12.3,12.38,238
20170601|2017-05-24 02:30,24,12.38,12.38,12.28,12.3,453
20170601|2017-05-24 03:00,24,12.29,12.31,12.25,12.3,212
20170601|2017-05-24 03:30,24,12.29,12.3,12.25,12.3,57
20170601|2017-05-24 04:00,24,12.29,12.29,12.25,12.25,22
20170601|2017-05-24 04:30,24,12.29,12.3,12.29,12.3,68
20170601|2017-05-24 05:00,24,12.25,12.3,12.25,12.3,32
20170601|2017-05-24 05:30,24,12.3,12.35,12.25,12.29,205
20170601|2017-05-24 06:00,24,12.3,12.3,12.2,12.28,791
20170601|2017-05-24 06:30,24,12.29,12.3,12.25,12.26,144
20170601|2017-05-24 07:00,24,12.26,12.3,12.2,12.27,585
20170601|2017-05-24 07:30,24,12.3,12.3,12.26,12.3,172
20170601|2017-05-24 08:00,24,12.3,12.3,12.2,12.25,989
20170601|2017-05-24 08:30,24,12.23,12.35,12.23,12.3,7431
20170601|2017-05-24 09:00,24,12.3,12.4,12.3,12.35,8632
20170601|2017-05-24 09:30,24,12.3,12.35,12.25,12.31,6310
20170601|2017-05-24 10:00,24,12.3,12.4,12.25,12.3,9319
20170601|2017-05-24 10:30,24,12.25,12.3,12.2,12.3,4914
20170601|2017-05-24 11:00,24,12.25,12.3,12.2,12.2,4314
20170601|2017-05-24 11:30,24,12.25,12.25,12.2,12.23,2353
20170601|2017-05-24 12:00,24,12.2,12.27,12.15,12.2,7743
20170601|2017-05-24 12:30,24,12.21,12.25,12.1,12.15,3992
20170601|2017-05-24 13:00,24,12.1,12.25,12,12,14403
20170601|2017-05-24 13:30,24,12,12.1,12,12.1,6424
20170601|2017-05-24 14:00,24,12.05,12.13,11.95,11.97,10027
20170601|2017-05-24 14:30,24,11.95,12,11.85,11.95,11390
20170601|2017-05-24 15:00,24,11.95,12.05,11.9,11.96,10568
20170601|2017-05-24 15:30,25,11.95,12,11.9,11.92,435
20170601|2017-05-24 16:00,25,11.93,11.95,11.9,11.95,107
20170601|2017-05-24 16:30,25,11.95,11.95,11.92,11.95,82
20170601|2017-05-24 17:00,25,11.94,11.95,11.93,11.95,67
20170601|2017-05-24 17:30,25,11.93,11.95,11.93,11.95,177
20170601|2017-05-24 18:00,25,11.94,11.99,11.93,11.98,799
20170601|2017-05-24 18:30,25,11.98,12.03,11.95,12.03,635
20170601|2017-05-24 19:00,25,12,12.05,11.95,12.05,541
20170601|2017-05-24 19:30,25,12.04,12.05,11.97,12,535
20170601|2017-05-24 20:00,25,12,12.03,11.85,11.85,1139
20170601|2017-05-24 20:30,25,11.85,11.96,11.85,11.95,769
20170601|2017-05-24 21:00,25,11.95,11.95,11.88,11.9,281
20170601|2017-05-24 21:30,25,11.9,11.9,11.8,11.85,1195
20170601|2017-05-24 22:00,25,11.9,11.9,11.85,11.85,39
20170601|2017-05-24 22:30,25,11.9,11.9,11.85,11.89,11
20170601|2017-05-24 23:00,25,11.88,11.9,11.88,11.9,84
20170601|2017-05-24 23:30,25,11.9,11.9,11.9,11.9,22
20170601|2017-05-25 00:00,25,11.9,11.9,11.85,11.89,29
20170601|2017-05-25 00:30,25,11.89,11.89,11.8,11.85,350
20170601|2017-05-25 01:00,25,11.83,11.91,11.8,11.9,503
20170601|2017-05-25 01:30,25,11.91,12,11.9,11.92,572
20170601|2017-05-25 02:00,25,11.93,11.98,11.9,11.9,679
20170601|2017-05-25 02:30,25,11.91,12,11.89,11.97,866
20170601|2017-05-25 03:00,25,11.96,12.05,11.95,11.95,612
20170601|2017-05-25 03:30,25,12,12.05,11.95,12.01,1463
20170601|2017-05-25 04:00,25,12,12.05,11.9,11.98,1556
20170601|2017-05-25 04:30,25,11.99,11.99,11.9,11.93,732
20170601|2017-05-25 05:00,25,11.93,11.95,11.89,11.92,334
20170601|2017-05-25 05:30,25,11.92,11.95,11.9,11.95,840
20170601|2017-05-25 06:00,25,11.95,11.95,11.9,11.95,176
20170601|2017-05-25 06:30,25,11.94,12,11.9,11.93,669
20170601|2017-05-25 07:00,25,11.93,12.02,11.9,11.98,844
20170601|2017-05-25 07:30,25,11.95,11.98,11.9,11.95,1708
20170601|2017-05-25 08:00,25,11.94,12,11.9,11.95,2027
20170601|2017-05-25 08:30,25,12,12.05,11.9,12,11952
20170601|2017-05-25 09:00,25,12,12.05,11.88,11.93,6499
20170601|2017-05-25 09:30,25,11.9,12,11.85,11.97,11418
20170601|2017-05-25 10:00,25,11.95,12.05,11.9,12,9940
20170601|2017-05-25 10:30,25,12,12.17,11.95,12.09,12208
20170601|2017-05-25 11:00,25,12.09,12.12,11.95,12,4704
20170601|2017-05-25 11:30,25,12.01,12.01,11.95,11.95,1202
20170601|2017-05-25 12:00,25,11.95,12.02,11.9,11.99,4199
20170601|2017-05-25 12:30,25,11.95,12.04,11.95,11.95,2531
20170601|2017-05-25 13:00,25,11.95,12,11.9,11.9,3029
20170601|2017-05-25 13:30,25,11.9,11.98,11.88,11.91,7268
20170601|2017-05-25 14:00,25,11.93,12.02,11.9,11.98,6363
20170601|2017-05-25 14:30,25,12,12.2,12,12.05,13748
20170601|2017-05-25 15:00,25,12.05,12.1,12,12.05,7092
20170601|2017-05-25 15:30,26,12,12.05,11.95,11.95,533
20170601|2017-05-25 16:00,26,11.97,12,11.97,12,28
20170601|2017-05-25 16:30,26,11.99,12,11.95,11.95,258
20170601|2017-05-25 17:00,26,11.99,12,11.95,11.95,34
20170601|2017-05-25 17:30,26,11.98,12.03,11.98,12.03,103
20170601|2017-05-25 18:00,26,12.05,12.07,12.03,12.04,475
20170601|2017-05-25 18:30,26,12.04,12.05,12,12,20
20170601|2017-05-25 19:00,26,12.03,12.1,12.03,12.05,324
20170601|2017-05-25 19:30,26,12.07,12.07,12.07,12.07,4
20170601|2017-05-25 20:00,26,12.07,12.1,12.07,12.1,14
20170601|2017-05-25 20:30,26,12.07,12.07,12,12,284
20170601|2017-05-25 21:00,26,12,12.1,12,12.08,111
20170601|2017-05-25 21:30,26,12.1,12.1,12.05,12.1,17
20170601|2017-05-25 22:00,26,12.1,12.1,12.07,12.1,11
20170601|2017-05-25 22:30,26,12.07,12.1,12.05,12.1,9
20170601|2017-05-25 23:00,26,12.08,12.1,12.08,12.1,4
20170601|2017-05-25 23:30,26,12.1,12.1,12.05,12.05,8
20170601|2017-05-26 00:00,26,12.08,12.1,12.08,12.1,14
20170601|2017-05-26 00:30,26,12.08,12.1,12.07,12.1,21
20170601|2017-05-26 01:00,26,12.1,12.1,12.05,12.05,37
20170601|2017-05-26 01:30,26,12.1,12.1,12.05,12.07,45
20170601|2017-05-26 02:00,26,12.1,12.1,12.04,12.05,502
20170601|2017-05-26 02:30,26,12.05,12.05,11.95,12,258
20170601|2017-05-26 03:00,26,12,12.1,12,12.05,564
20170601|2017-05-26 03:30,26,12.1,12.15,12.07,12.13,387
20170601|2017-05-26 04:00,26,12.15,12.2,12.12,12.12,476
20170601|2017-05-26 04:30,26,12.14,12.2,12.12,12.14,574
20170601|2017-05-26 05:00,26,12.15,12.15,12.13,12.15,66
20170601|2017-05-26 05:30,26,12.14,12.2,12.1,12.15,292
20170601|2017-05-26 06:00,26,12.15,12.19,12.1,12.18,841
20170601|2017-05-26 06:30,26,12.18,12.25,12.15,12.2,695
20170601|2017-05-26 07:00,26,12.2,12.25,12.14,12.15,773
20170601|2017-05-26 07:30,26,12.19,12.19,12.1,12.13,532
20170601|2017-05-26 08:00,26,12.15,12.2,12.1,12.12,1118
20170601|2017-05-26 08:30,26,12.15,12.15,11.9,11.9,11065
20170601|2017-05-26 09:00,26,11.9,12,11.85,11.95,9874
20170601|2017-05-26 09:30,26,11.9,11.95,11.8,11.95,6049
20170601|2017-05-26 10:00,26,11.95,11.95,11.85,11.85,4435
20170601|2017-05-26 10:30,26,11.9,12,11.88,11.95,5268
20170601|2017-05-26 11:00,26,11.93,11.95,11.85,11.85,2789
20170601|2017-05-26 11:30,26,11.85,11.9,11.8,11.9,2922
20170601|2017-05-26 12:00,26,11.87,11.9,11.8,11.82,801
20170601|2017-05-26 12:30,26,11.8,11.9,11.8,11.8,3015
20170601|2017-05-26 13:00,26,11.8,11.9,11.8,11.85,2300
20170601|2017-05-26 13:30,26,11.85,11.9,11.85,11.85,1671
20170601|2017-05-26 14:00,26,11.9,11.9,11.8,11.8,3504
20170601|2017-05-26 14:30,26,11.83,11.9,11.8,11.85,8608
20170601|2017-05-26 15:00,26,11.88,11.95,11.85,11.95,6401
20170601|2017-05-28 17:00,29,11.95,11.95,11.9,11.94,147
20170601|2017-05-28 17:30,29,11.94,11.94,11.89,11.89,46
20170601|2017-05-28 18:00,29,11.9,11.9,11.85,11.85,7
20170601|2017-05-28 18:30,29,11.89,11.9,11.89,11.9,24
20170601|2017-05-28 19:00,29,11.95,12,11.9,11.97,271
20170601|2017-05-28 19:30,29,11.97,11.98,11.9,11.94,129
20170601|2017-05-28 20:00,29,11.95,11.95,11.9,11.94,140
20170601|2017-05-28 20:30,29,11.95,11.95,11.95,11.95,10
20170601|2017-05-28 21:00,29,11.95,11.95,11.88,11.9,310
20170601|2017-05-28 21:30,29,11.9,11.95,11.9,11.91,124
20170601|2017-05-28 22:00,29,11.9,11.94,11.9,11.94,44
20170601|2017-05-28 22:30,29,11.92,11.92,11.92,11.92,1
20170601|2017-05-28 23:00,29,11.92,11.92,11.92,11.92,5
20170601|2017-05-28 23:30,29,11.95,11.95,11.95,11.95,41
20170601|2017-05-29 00:00,29,11.95,11.95,11.95,11.95,28
20170601|2017-05-29 00:30,29,11.9,11.95,11.9,11.9,10
20170601|2017-05-29 01:00,29,11.95,12,11.94,12,78
20170601|2017-05-29 02:00,29,11.97,12,11.95,12,36
20170601|2017-05-29 02:30,29,12,12,11.95,11.97,23
20170601|2017-05-29 03:00,29,11.95,11.95,11.95,11.95,3
20170601|2017-05-29 03:30,29,11.97,12,11.95,11.97,149
20170601|2017-05-29 04:00,29,11.95,12,11.95,12,57
20170601|2017-05-29 04:30,29,12,12,12,12,2
20170601|2017-05-29 05:30,29,12,12,12,12,78
20170601|2017-05-29 06:00,29,11.95,12,11.94,11.94,48
20170601|2017-05-29 07:00,29,11.95,11.95,11.95,11.95,41
20170601|2017-05-29 07:30,29,11.95,11.97,11.94,11.97,129
20170601|2017-05-29 08:00,29,11.95,11.97,11.9,11.95,72
20170601|2017-05-29 08:30,29,11.9,11.95,11.9,11.95,48
20170601|2017-05-29 09:00,29,11.95,11.95,11.95,11.95,2
20170601|2017-05-29 09:30,29,11.95,12,11.94,12,75
20170601|2017-05-29 10:00,29,12,12,11.95,12,254
20170601|2017-05-29 17:00,30,11.95,12,11.95,12,23
20170601|2017-05-29 17:30,30,11.95,11.95,11.95,11.95,1
20170601|2017-05-29 19:00,30,12,12,12,12,2
20170601|2017-05-29 19:30,30,12,12,11.95,11.95,2
20170601|2017-05-29 20:00,30,12,12.09,12,12,350
20170601|2017-05-29 20:30,30,12.05,12.1,12.03,12.09,186
20170601|2017-05-29 21:00,30,12.1,12.1,12.1,12.1,22
20170601|2017-05-29 21:30,30,12.1,12.1,12.1,12.1,1
20170601|2017-05-29 22:00,30,12.05,12.06,12.03,12.05,86
20170601|2017-05-29 22:30,30,12.05,12.06,12.05,12.05,77
20170601|2017-05-29 23:00,30,12,12.05,12,12.05,8
20170601|2017-05-30 00:00,30,12.05,12.05,12.03,12.03,7
20170601|2017-05-30 00:30,30,12.03,12.03,12.03,12.03,17
20170601|2017-05-30 01:00,30,12.03,12.05,12,12.05,22
20170601|2017-05-30 01:30,30,12.05,12.15,12.03,12.11,430
20170601|2017-05-30 02:00,30,12.11,12.2,12.1,12.11,479
20170601|2017-05-30 02:30,30,12.08,12.15,11.9,11.92,1233
20170601|2017-05-30 03:00,30,11.93,12,11.9,11.95,140
20170601|2017-05-30 03:30,30,11.95,11.97,11.95,11.95,68
20170601|2017-05-30 04:00,30,11.98,12,11.95,12,29
20170601|2017-05-30 04:30,30,12,12.07,11.98,12.05,476
20170601|2017-05-30 05:00,30,12.05,12.07,12,12.05,122
20170601|2017-05-30 05:30,30,12.05,12.07,12,12.05,228
20170601|2017-05-30 06:00,30,12.05,12.15,12.05,12.1,1115
20170601|2017-05-30 06:30,30,12.1,12.15,12.05,12.11,489
20170601|2017-05-30 07:00,30,12.14,12.15,12.05,12.07,783
20170601|2017-05-30 07:30,30,12.05,12.1,12,12,309
20170601|2017-05-30 08:00,30,12,12.07,12,12,1646
20170601|2017-05-30 08:30,30,12.05,12.1,11.9,11.96,8865
20170601|2017-05-30 09:00,30,11.95,12.1,11.93,12.03,8405
20170601|2017-05-30 09:30,30,12,12.05,11.9,12.04,4740
20170601|2017-05-30 10:00,30,12.04,12.05,11.95,11.98,7562
20170601|2017-05-30 10:30,30,11.98,12.05,11.95,11.99,3272
20170601|2017-05-30 11:00,30,11.95,12,11.9,11.93,2967
20170601|2017-05-30 11:30,30,11.95,11.95,11.85,11.9,7489
20170601|2017-05-30 12:00,30,11.9,11.97,11.85,11.95,4863
20170601|2017-05-30 12:30,30,11.93,11.94,11.85,11.9,4505
20170601|2017-05-30 13:00,30,11.9,11.9,11.8,11.8,1963
20170601|2017-05-30 13:30,30,11.83,11.9,11.8,11.8,3791
20170601|2017-05-30 14:00,30,11.8,11.85,11.8,11.8,1545
20170601|2017-05-30 14:30,30,11.85,11.85,11.75,11.8,4877
20170601|2017-05-30 15:00,30,11.8,11.9,11.8,11.83,8490
20170601|2017-05-30 15:30,31,11.85,11.85,11.8,11.85,919
20170601|2017-05-30 16:00,31,11.82,11.82,11.8,11.8,21
20170601|2017-05-30 16:30,31,11.8,11.85,11.8,11.82,24
20170601|2017-05-30 17:00,31,11.85,11.85,11.83,11.85,37
20170601|2017-05-30 17:30,31,11.85,11.85,11.83,11.83,4
20170601|2017-05-30 18:00,31,11.8,11.85,11.8,11.85,17
20170601|2017-05-30 18:30,31,11.8,11.83,11.8,11.83,107
20170601|2017-05-30 19:00,31,11.83,11.86,11.82,11.83,482
20170601|2017-05-30 19:30,31,11.83,11.85,11.83,11.85,12
20170601|2017-05-30 20:00,31,11.85,11.85,11.83,11.85,54
20170601|2017-05-30 20:30,31,11.85,11.85,11.8,11.85,27
20170601|2017-05-30 21:00,31,11.85,11.86,11.83,11.85,121
20170601|2017-05-30 21:30,31,11.85,11.85,11.81,11.81,97
20170601|2017-05-30 22:00,31,11.81,11.9,11.81,11.9,383
20170601|2017-05-30 22:30,31,11.9,11.9,11.9,11.9,2
20170601|2017-05-30 23:00,31,11.85,11.85,11.85,11.85,6
20170601|2017-05-30 23:30,31,11.85,11.87,11.85,11.85,4
20170601|2017-05-31 00:00,31,11.85,11.9,11.85,11.9,5
20170601|2017-05-31 00:30,31,11.9,11.9,11.85,11.85,12
20170601|2017-05-31 01:00,31,11.85,11.87,11.81,11.85,248
20170601|2017-05-31 01:30,31,11.85,11.85,11.85,11.85,30
20170601|2017-05-31 02:00,31,11.8,11.85,11.78,11.85,750
20170601|2017-05-31 02:30,31,11.83,11.85,11.8,11.82,90
20170601|2017-05-31 03:00,31,11.81,11.85,11.81,11.82,53
20170601|2017-05-31 03:30,31,11.82,11.85,11.8,11.85,228
20170601|2017-05-31 04:00,31,11.82,11.85,11.81,11.82,263
20170601|2017-05-31 04:30,31,11.82,11.83,11.81,11.81,89
20170601|2017-05-31 05:00,31,11.81,11.87,11.8,11.82,491
20170601|2017-05-31 05:30,31,11.85,11.85,11.72,11.72,1202
20170601|2017-05-31 06:00,31,11.7,11.75,11.7,11.72,56
20170601|2017-05-31 06:30,31,11.75,11.75,11.7,11.75,252
20170601|2017-05-31 07:00,31,11.72,11.75,11.65,11.73,1139
20170601|2017-05-31 07:30,31,11.73,11.75,11.7,11.73,165
20170601|2017-05-31 08:00,31,11.73,11.76,11.7,11.75,1140
20170601|2017-05-31 08:30,31,11.75,12.05,11.7,12.05,13150
20170601|2017-05-31 09:00,31,12,12.2,12,12.1,23798
20170601|2017-05-31 09:30,31,12.07,12.12,11.9,11.93,11924
20170601|2017-05-31 10:00,31,11.93,12.08,11.9,12.05,10478
20170601|2017-05-31 10:30,31,12.06,12.15,12,12,8339
20170601|2017-05-31 11:00,31,12.05,12.08,11.93,12.05,6065
20170601|2017-05-31 11:30,31,12.05,12.15,12,12.09,4147
20170601|2017-05-31 12:00,31,12.09,12.15,11.98,12.12,7694
20170601|2017-05-31 12:30,31,12.1,12.2,12.03,12.17,7299
20170601|2017-05-31 13:00,31,12.2,12.3,12.1,12.13,10120
20170601|2017-05-31 13:30,31,12.15,12.2,12.05,12.15,6812
20170601|2017-05-31 14:00,31,12.14,12.15,11.95,12.05,11163
20170601|2017-05-31 14:30,31,12,12.05,11.95,11.95,12684
20170601|2017-05-31 15:00,31,12,12,11.8,11.8,8959
20170601|2017-05-31 15:30,1,11.85,11.85,11.8,11.82,824
20170601|2017-05-31 16:00,1,11.85,11.9,11.82,11.86,599
20170601|2017-05-31 16:30,1,11.85,11.86,11.83,11.85,128
20170601|2017-05-31 17:00,1,11.86,11.9,11.84,11.86,275
20170601|2017-05-31 17:30,1,11.85,11.86,11.85,11.86,69
20170601|2017-05-31 18:00,1,11.9,11.9,11.85,11.86,15
20170601|2017-05-31 18:30,1,11.86,11.87,11.86,11.87,62
20170601|2017-05-31 19:00,1,11.87,11.87,11.85,11.87,70
20170601|2017-05-31 19:30,1,11.87,11.9,11.85,11.85,27
20170601|2017-05-31 20:00,1,11.85,11.9,11.85,11.9,58
20170601|2017-05-31 20:30,1,11.9,11.97,11.87,11.97,539
20170601|2017-05-31 21:00,1,11.95,12,11.92,11.95,654
20170601|2017-05-31 21:30,1,11.95,11.95,11.95,11.95,11
20170601|2017-05-31 22:00,1,11.92,11.93,11.89,11.89,127
20170601|2017-05-31 22:30,1,11.9,11.95,11.9,11.95,35
20170601|2017-05-31 23:00,1,11.95,11.95,11.92,11.92,14
20170601|2017-05-31 23:30,1,11.9,11.92,11.88,11.9,81
20170601|2017-06-01 00:00,1,11.9,11.95,11.9,11.95,51
20170601|2017-06-01 00:30,1,11.93,11.93,11.9,11.93,32
20170601|2017-06-01 01:00,1,11.93,11.95,11.9,11.9,5
20170601|2017-06-01 01:30,1,11.9,11.9,11.85,11.88,193
20170601|2017-06-01 02:00,1,11.9,11.95,11.88,11.88,280
20170601|2017-06-01 02:30,1,11.9,11.9,11.85,11.88,34
20170601|2017-06-01 03:00,1,11.88,11.89,11.85,11.89,23
20170601|2017-06-01 03:30,1,11.86,11.9,11.85,11.85,76
20170601|2017-06-01 04:00,1,11.9,11.9,11.85,11.89,95
20170601|2017-06-01 04:30,1,11.89,11.95,11.87,11.9,377
20170601|2017-06-01 05:00,1,11.9,11.9,11.85,11.85,76
20170601|2017-06-01 05:30,1,11.9,11.9,11.8,11.85,820
20170601|2017-06-01 06:00,1,11.82,11.87,11.78,11.84,845
20170601|2017-06-01 06:30,1,11.82,11.95,11.82,11.9,647
20170601|2017-06-01 07:00,1,11.85,11.9,11.77,11.8,1690
20170601|2017-06-01 07:30,1,11.8,11.8,11.75,11.8,364
20170601|2017-06-01 08:00,1,11.77,11.8,11.75,11.75,553
20170601|2017-06-01 08:30,1,11.75,11.85,11.7,11.75,8954
20170601|2017-06-01 09:00,1,11.75,11.85,11.7,11.76,11570
20170601|2017-06-01 09:30,1,11.75,11.81,11.7,11.75,5663
20170601|2017-06-01 10:00,1,11.75,11.78,11.65,11.69,6516
20170601|2017-06-01 10:30,1,11.69,11.75,11.6,11.65,7015
20170601|2017-06-01 11:00,1,11.67,11.76,11.63,11.7,8201
20170601|2017-06-01 11:30,1,11.7,11.73,11.64,11.67,2429
20170601|2017-06-01 12:00,1,11.65,11.7,11.6,11.65,6116
20170601|2017-06-01 12:30,1,11.65,11.7,11.65,11.67,708
20170601|2017-06-01 13:00,1,11.65,11.7,11.6,11.68,4494
20170601|2017-06-01 13:30,1,11.67,11.72,11.63,11.72,7239
20170601|2017-06-01 14:00,1,11.72,11.75,11.6,11.67,6977
20170601|2017-06-01 14:30,1,11.7,11.7,11.6,11.6,6968
20170601|2017-06-01 15:00,1,11.62,11.65,11.55,11.63,10455
20170601|2017-06-01 15:30,2,11.61,11.65,11.6,11.62,330
20170601|2017-06-01 16:00,2,11.6,11.62,11.6,11.62,122
20170601|2017-06-01 16:30,2,11.6,11.65,11.6,11.62,217
20170601|2017-06-01 17:00,2,11.65,11.65,11.6,11.6,42
20170601|2017-06-01 17:30,2,11.62,11.63,11.6,11.62,104
20170601|2017-06-01 18:00,2,11.65,11.65,11.65,11.65,12
20170601|2017-06-01 18:30,2,11.65,11.65,11.62,11.65,21
20170601|2017-06-01 19:00,2,11.65,11.65,11.55,11.65,364
20170601|2017-06-01 19:30,2,11.65,11.65,11.6,11.62,180
20170601|2017-06-01 20:00,2,11.62,11.65,11.6,11.62,75
20170601|2017-06-01 20:30,2,11.63,11.63,11.55,11.6,171
20170601|2017-06-01 21:00,2,11.6,11.62,11.55,11.6,190
20170601|2017-06-01 21:30,2,11.6,11.62,11.6,11.6,34
20170601|2017-06-01 22:00,2,11.6,11.62,11.59,11.6,377
20170601|2017-06-01 22:30,2,11.6,11.63,11.6,11.62,116
20170601|2017-06-01 23:00,2,11.62,11.65,11.62,11.65,39
20170601|2017-06-01 23:30,2,11.63,11.63,11.6,11.63,87
20170601|2017-06-02 00:00,2,11.63,11.63,11.6,11.6,111
20170601|2017-06-02 00:30,2,11.6,11.6,11.5,11.55,1388
20170601|2017-06-02 01:00,2,11.53,11.6,11.53,11.6,397
20170601|2017-06-02 01:30,2,11.56,11.6,11.55,11.57,186
20170601|2017-06-02 02:00,2,11.59,11.6,11.5,11.57,234
20170601|2017-06-02 02:30,2,11.55,11.6,11.55,11.6,57
20170601|2017-06-02 03:00,2,11.59,11.65,11.57,11.58,256
20170601|2017-06-02 03:30,2,11.55,11.6,11.53,11.6,201
20170601|2017-06-02 04:00,2,11.6,11.6,11.55,11.6,52
20170601|2017-06-02 04:30,2,11.59,11.6,11.55,11.6,99
20170601|2017-06-02 05:00,2,11.6,11.6,11.55,11.6,19
20170601|2017-06-02 05:30,2,11.55,11.6,11.5,11.5,617
20170601|2017-06-02 06:00,2,11.5,11.55,11.5,11.55,99
20170601|2017-06-02 06:30,2,11.5,11.55,11.5,11.55,175
20170601|2017-06-02 07:00,2,11.55,11.65,11.5,11.57,1744
20170601|2017-06-02 07:30,2,11.6,11.75,11.58,11.68,2199
20170601|2017-06-02 08:00,2,11.7,11.75,11.65,11.7,1538
20170601|2017-06-02 08:30,2,11.7,11.8,11.65,11.73,8738
20170601|2017-06-02 09:00,2,11.73,11.73,11.53,11.58,6897
20170601|2017-06-02 09:30,2,11.55,11.65,11.55,11.61,3897
20170601|2017-06-02 10:00,2,11.65,11.7,11.6,11.63,3251
20170601|2017-06-02 10:30,2,11.65,11.65,11.55,11.57,2080
20170601|2017-06-02 11:00,2,11.58,11.65,11.55,11.61,3010
20170601|2017-06-02 11:30,2,11.65,11.65,11.55,11.58,1176
20170601|2017-06-02 12:00,2,11.55,11.6,11.55,11.57,1102
20170601|2017-06-02 12:30,2,11.58,11.65,11.55,11.62,2544
20170601|2017-06-02 13:00,2,11.62,11.69,11.6,11.67,1765
20170601|2017-06-02 13:30,2,11.68,11.7,11.55,11.6,5246
20170601|2017-06-02 14:00,2,11.61,11.66,11.6,11.64,3324
20170601|2017-06-02 14:30,2,11.6,11.7,11.55,11.65,10664
20170601|2017-06-02 15:00,2,11.65,11.67,11.6,11.64,6508
20170601|2017-06-04 17:00,5,11.6,11.7,11.6,11.7,571
20170601|2017-06-04 17:30,5,11.65,11.73,11.65,11.7,133
20170601|2017-06-04 18:00,5,11.75,11.76,11.71,11.75,145
20170601|2017-06-04 18:30,5,11.75,11.76,11.73,11.75,108
20170601|2017-06-04 19:00,5,11.75,11.8,11.74,11.75,223
20170601|2017-06-04 19:30,5,11.74,11.74,11.73,11.73,4
20170601|2017-06-04 20:00,5,11.7,11.75,11.7,11.73,8
20170601|2017-06-04 20:30,5,11.74,11.75,11.7,11.73,31
20170601|2017-06-04 21:00,5,11.72,11.75,11.7,11.72,38
20170601|2017-06-04 21:30,5,11.75,11.75,11.72,11.72,8
20170601|2017-06-04 22:00,5,11.7,11.75,11.7,11.75,49
20170601|2017-06-04 22:30,5,11.7,11.75,11.7,11.71,51
20170601|2017-06-04 23:00,5,11.7,11.71,11.68,11.7,38
20170601|2017-06-04 23:30,5,11.68,11.68,11.65,11.65,6
20170601|2017-06-05 00:00,5,11.68,11.7,11.65,11.7,35
20170601|2017-06-05 00:30,5,11.7,11.7,11.7,11.7,8
20170601|2017-06-05 01:00,5,11.67,11.7,11.65,11.65,80
20170601|2017-06-05 01:30,5,11.65,11.7,11.63,11.64,191
20170601|2017-06-05 02:00,5,11.64,11.65,11.6,11.6,181
20170601|2017-06-05 02:30,5,11.65,11.65,11.6,11.65,36
20170601|2017-06-05 03:00,5,11.6,11.65,11.6,11.64,10
20170601|2017-06-05 03:30,5,11.6,11.65,11.6,11.64,6
20170601|2017-06-05 04:00,5,11.6,11.62,11.6,11.62,21
20170601|2017-06-05 04:30,5,11.65,11.65,11.6,11.62,88
20170601|2017-06-05 05:00,5,11.65,11.65,11.6,11.6,120
20170601|2017-06-05 05:30,5,11.64,11.65,11.6,11.64,94
20170601|2017-06-05 06:00,5,11.65,11.72,11.65,11.69,996
20170601|2017-06-05 06:30,5,11.7,11.75,11.69,11.72,416
20170601|2017-06-05 07:00,5,11.7,11.72,11.7,11.7,290
20170601|2017-06-05 07:30,5,11.71,11.75,11.7,11.75,308
20170601|2017-06-05 08:00,5,11.71,11.75,11.7,11.7,701
20170601|2017-06-05 08:30,5,11.75,11.75,11.6,11.65,6182
20170601|2017-06-05 09:00,5,11.65,11.7,11.55,11.6,3598
20170601|2017-06-05 09:30,5,11.58,11.6,11.5,11.54,5172
20170601|2017-06-05 10:00,5,11.54,11.6,11.5,11.54,4270
20170601|2017-06-05 10:30,5,11.53,11.55,11.45,11.45,2166
20170601|2017-06-05 11:00,5,11.45,11.55,11.4,11.5,6151
20170601|2017-06-05 11:30,5,11.53,11.55,11.5,11.5,2999
20170601|2017-06-05 12:00,5,11.5,11.52,11.45,11.49,951
20170601|2017-06-05 12:30,5,11.45,11.52,11.45,11.5,3927
20170601|2017-06-05 13:00,5,11.45,11.5,11.45,11.45,750
20170601|2017-06-05 13:30,5,11.45,11.52,11.45,11.5,2623
20170601|2017-06-05 14:00,5,11.55,11.61,11.5,11.55,4691
20170601|2017-06-05 14:30,5,11.57,11.8,11.55,11.75,11116
20170601|2017-06-05 15:00,5,11.75,11.8,11.73,11.79,5145
20170601|2017-06-05 15:30,6,11.79,11.8,11.75,11.8,566
20170601|2017-06-05 16:00,6,11.79,11.83,11.78,11.82,759
20170601|2017-06-05 16:30,6,11.82,11.85,11.8,11.8,63
20170601|2017-06-05 17:00,6,11.8,11.85,11.8,11.83,254
20170601|2017-06-05 17:30,6,11.8,11.81,11.78,11.8,189
20170601|2017-06-05 18:00,6,11.75,11.8,11.75,11.8,16
20170601|2017-06-05 18:30,6,11.75,11.8,11.75,11.78,41
20170601|2017-06-05 19:00,6,11.8,11.8,11.75,11.75,25
20170601|2017-06-05 19:30,6,11.78,11.85,11.78,11.85,168
20170601|2017-06-05 20:00,6,11.8,11.9,11.8,11.85,489
20170601|2017-06-05 20:30,6,11.87,11.9,11.8,11.8,96
20170601|2017-06-05 21:00,6,11.83,11.86,11.83,11.86,96
20170601|2017-06-05 21:30,6,11.86,11.9,11.85,11.9,25
20170601|2017-06-05 22:00,6,11.86,11.86,11.86,11.86,56
20170601|2017-06-05 22:30,6,11.85,11.87,11.83,11.83,64
20170601|2017-06-05 23:00,6,11.85,11.85,11.83,11.85,15
20170601|2017-06-05 23:30,6,11.85,11.85,11.83,11.85,12
20170601|2017-06-06 00:00,6,11.85,11.87,11.8,11.84,211
20170601|2017-06-06 00:30,6,11.85,11.95,11.85,11.95,655
20170601|2017-06-06 01:00,6,11.95,12.08,11.9,12.05,1336
20170601|2017-06-06 01:30,6,12.05,12.06,11.95,11.98,316
20170601|2017-06-06 02:00,6,11.95,12,11.9,11.95,343
20170601|2017-06-06 02:30,6,11.95,11.95,11.89,11.9,392
20170601|2017-06-06 03:00,6,11.9,11.95,11.9,11.94,308
20170601|2017-06-06 03:30,6,11.93,11.93,11.85,11.88,311
20170601|2017-06-06 04:00,6,11.9,11.95,11.85,11.93,428
20170601|2017-06-06 04:30,6,11.9,11.95,11.85,11.91,107
20170601|2017-06-06 05:00,6,11.95,11.95,11.9,11.93,136
20170601|2017-06-06 05:30,6,11.94,12,11.9,11.95,503
20170601|2017-06-06 06:00,6,11.95,12.1,11.95,12.06,1244
20170601|2017-06-06 06:30,6,12.05,12.1,11.95,11.95,1242
20170601|2017-06-06 07:00,6,11.99,12.03,11.9,12,1590
20170601|2017-06-06 07:30,6,11.98,12,11.9,11.95,857
20170601|2017-06-06 08:00,6,11.95,11.98,11.85,11.92,2246
20170601|2017-06-06 08:30,6,11.9,11.98,11.75,11.8,15027
20170601|2017-06-06 09:00,6,11.8,11.9,11.75,11.9,4805
20170601|2017-06-06 09:30,6,11.9,11.95,11.85,11.93,3312
20170601|2017-06-06 10:00,6,11.95,12.05,11.9,11.99,6403
20170601|2017-06-06 10:30,6,12,12.05,11.88,12.05,3643
20170601|2017-06-06 11:00,6,12.05,12.07,12,12.05,1949
20170601|2017-06-06 11:30,6,12.03,12.05,11.9,11.95,6450
20170601|2017-06-06 12:00,6,11.95,12.05,11.92,12.02,2551
20170601|2017-06-06 12:30,6,12.05,12.05,12,12,1693
20170601|2017-06-06 13:00,6,12.05,12.05,11.95,12,2553
20170601|2017-06-06 13:30,6,12,12,11.85,11.9,4858
20170601|2017-06-06 14:00,6,11.9,12.05,11.85,11.98,5300
20170601|2017-06-06 14:30,6,11.95,12.1,11.95,12,9584
20170601|2017-06-06 15:00,6,12.02,12.05,11.95,11.95,6977
20170601|2017-06-06 15:30,7,11.99,12.02,11.95,11.95,842
20170601|2017-06-06 16:00,7,11.98,12.05,11.98,12.05,654
20170601|2017-06-06 16:30,7,12.07,12.07,12.03,12.05,197
20170601|2017-06-06 17:00,7,12.05,12.07,12,12,107
20170601|2017-06-06 17:30,7,12.02,12.02,12,12.02,38
20170601|2017-06-06 18:00,7,12,12.05,12,12.02,172
20170601|2017-06-06 18:30,7,12,12.03,12,12,141
20170601|2017-06-06 19:00,7,12.02,12.03,11.95,12,119
20170601|2017-06-06 19:30,7,12,12,12,12,1
20170601|2017-06-06 20:00,7,11.95,12,11.95,11.98,126
20170601|2017-06-06 20:30,7,12,12,11.95,12,6
20170601|2017-06-06 21:00,7,12,12,11.95,11.97,112
20170601|2017-06-06 21:30,7,12,12,11.95,11.95,11
20170601|2017-06-06 22:00,7,12,12,12,12,4
20170601|2017-06-06 22:30,7,12,12,12,12,1
20170601|2017-06-06 23:00,7,11.99,12,11.95,11.98,28
20170601|2017-06-06 23:30,7,12,12,11.95,12,60
20170601|2017-06-07 00:00,7,12,12,11.95,11.95,76
20170601|2017-06-07 00:30,7,11.95,11.99,11.95,11.99,6
20170601|2017-06-07 01:00,7,11.96,12.05,11.96,12,614
20170601|2017-06-07 01:30,7,12.03,12.06,12,12.02,524
20170601|2017-06-07 02:00,7,12.05,12.1,12.03,12.1,140
20170601|2017-06-07 02:30,7,12.07,12.07,12,12.02,502
20170601|2017-06-07 03:00,7,12.03,12.05,12,12.05,149
20170601|2017-06-07 03:30,7,12.05,12.05,12,12.02,211
20170601|2017-06-07 04:00,7,12.05,12.05,12.02,12.02,17
20170601|2017-06-07 04:30,7,12.02,12.05,12,12,48
20170601|2017-06-07 05:00,7,12.02,12.04,11.95,11.99,360
20170601|2017-06-07 05:30,7,11.99,11.99,11.9,11.95,998
20170601|2017-06-07 06:00,7,11.95,11.95,11.93,11.94,82
20170601|2017-06-07 06:30,7,11.95,11.97,11.9,11.9,156
20170601|2017-06-07 07:00,7,11.93,11.95,11.9,11.9,37
20170601|2017-06-07 07:30,7,11.92,11.95,11.9,11.93,100
20170601|2017-06-07 08:00,7,11.93,11.95,11.85,11.9,1515
20170601|2017-06-07 08:30,7,11.91,11.95,11.8,11.88,9565
20170601|2017-06-07 09:00,7,11.85,11.93,11.8,11.9,7437
20170601|2017-06-07 09:30,7,11.9,12.03,11.85,11.93,8664
20170601|2017-06-07 10:00,7,11.93,11.95,11.85,11.92,3130
20170601|2017-06-07 10:30,7,11.92,12,11.9,11.9,1715
20170601|2017-06-07 11:00,7,11.9,12.12,11.9,12.1,7330
20170601|2017-06-07 11:30,7,12.05,12.25,12.05,12.15,8842
20170601|2017-06-07 12:00,7,12.15,12.2,12.08,12.13,7789
20170601|2017-06-07 12:30,7,12.15,12.2,12,12.05,3792
20170601|2017-06-07 13:00,7,12.03,12.07,11.9,11.97,5932
20170601|2017-06-07 13:30,7,11.97,12,11.85,11.87,4466
20170601|2017-06-07 14:00,7,11.87,11.93,11.85,11.85,3236
20170601|2017-06-07 14:30,7,11.9,11.93,11.8,11.9,9801
20170601|2017-06-07 15:00,7,11.9,11.95,11.85,11.89,5633
20170601|2017-06-07 15:30,8,11.9,11.9,11.85,11.9,349
20170601|2017-06-07 16:00,8,11.9,11.91,11.85,11.9,74
20170601|2017-06-07 17:00,8,11.9,11.9,11.88,11.9,51
20170601|2017-06-07 17:30,8,11.88,11.9,11.87,11.87,18
20170601|2017-06-07 18:00,8,11.9,11.93,11.87,11.91,285
20170601|2017-06-07 18:30,8,11.9,11.93,11.9,11.91,137
20170601|2017-06-07 19:00,8,11.9,11.95,11.9,11.95,32
20170601|2017-06-07 19:30,8,11.95,11.95,11.9,11.9,98
20170601|2017-06-07 20:00,8,11.93,11.95,11.9,11.9,19
20170601|2017-06-07 20:30,8,11.95,11.95,11.93,11.93,9
20170601|2017-06-07 21:00,8,11.95,11.95,11.9,11.95,34
20170601|2017-06-07 21:30,8,11.95,11.95,11.9,11.95,16
20170601|2017-06-07 22:00,8,11.95,11.95,11.85,11.85,116
20170601|2017-06-07 22:30,8,11.9,11.9,11.85,11.9,16
20170601|2017-06-07 23:00,8,11.88,11.9,11.85,11.9,6
20170601|2017-06-07 23:30,8,11.9,11.95,11.88,11.9,292
20170601|2017-06-08 00:00,8,11.9,11.95,11.9,11.91,27
20170601|2017-06-08 00:30,8,11.9,11.95,11.9,11.95,34
20170601|2017-06-08 01:00,8,11.9,11.95,11.9,11.9,89
20170601|2017-06-08 01:30,8,11.9,11.94,11.9,11.94,61
20170601|2017-06-08 02:00,8,11.9,11.95,11.85,11.85,476
20170601|2017-06-08 02:30,8,11.9,11.95,11.88,11.9,80
20170601|2017-06-08 03:00,8,11.85,11.95,11.85,11.88,1195
20170601|2017-06-08 03:30,8,11.89,11.9,11.85,11.88,29
20170601|2017-06-08 04:00,8,11.9,11.9,11.79,11.8,1481
20170601|2017-06-08 04:30,8,11.8,11.85,11.8,11.85,67
20170601|2017-06-08 05:00,8,11.83,11.85,11.8,11.85,38
20170601|2017-06-08 05:30,8,11.83,11.83,11.75,11.8,279
20170601|2017-06-08 06:00,8,11.8,11.85,11.75,11.85,261
20170601|2017-06-08 06:30,8,11.83,11.85,11.75,11.85,602
20170601|2017-06-08 07:00,8,11.81,11.85,11.8,11.82,73
20170601|2017-06-08 07:30,8,11.83,11.9,11.82,11.85,353
20170601|2017-06-08 08:00,8,11.84,11.9,11.8,11.85,699
20170601|2017-06-08 08:30,8,11.87,11.9,11.7,11.75,10779
20170601|2017-06-08 09:00,8,11.78,11.85,11.63,11.8,15146
20170601|2017-06-08 09:30,8,11.8,11.83,11.65,11.66,5775
20170601|2017-06-08 10:00,8,11.65,11.7,11.5,11.57,10945
20170601|2017-06-08 10:30,8,11.55,11.63,11.5,11.5,5851
20170601|2017-06-08 11:00,8,11.5,11.55,11.4,11.45,6526
20170601|2017-06-08 11:30,8,11.5,11.55,11.45,11.5,3744
20170601|2017-06-08 12:00,8,11.45,11.6,11.45,11.6,4049
20170601|2017-06-08 12:30,8,11.59,11.59,11.45,11.5,3237
20170601|2017-06-08 13:00,8,11.5,11.65,11.45,11.6,3321
20170601|2017-06-08 13:30,8,11.62,11.7,11.55,11.6,5988
20170601|2017-06-08 14:00,8,11.63,11.65,11.5,11.56,4359
20170601|2017-06-08 14:30,8,11.57,11.63,11.5,11.55,8390
20170601|2017-06-08 15:00,8,11.6,11.7,11.55,11.6,5814
20170601|2017-06-08 15:30,9,11.65,11.65,11.6,11.6,1247
20170601|2017-06-08 16:00,9,11.65,11.93,11.63,11.78,4064
20170601|2017-06-08 16:30,9,11.8,11.85,11.75,11.85,549
20170601|2017-06-08 17:00,9,11.85,11.87,11.73,11.75,1227
20170601|2017-06-08 17:30,9,11.75,11.75,11.7,11.7,249
20170601|2017-06-08 18:00,9,11.7,11.77,11.7,11.77,163
20170601|2017-06-08 18:30,9,11.75,11.8,11.75,11.75,238
20170601|2017-06-08 19:00,9,11.75,11.77,11.7,11.74,157
20170601|2017-06-08 19:30,9,11.7,11.73,11.65,11.65,127
20170601|2017-06-08 20:00,9,11.7,11.7,11.6,11.65,274
20170601|2017-06-08 20:30,9,11.65,11.66,11.65,11.65,133
20170601|2017-06-08 21:00,9,11.66,11.7,11.6,11.63,80
20170601|2017-06-08 21:30,9,11.6,11.63,11.6,11.63,5
20170601|2017-06-08 22:00,9,11.6,11.66,11.6,11.65,35
20170601|2017-06-08 22:30,9,11.63,11.66,11.6,11.63,219
20170601|2017-06-08 23:00,9,11.65,11.66,11.63,11.65,81
20170601|2017-06-08 23:30,9,11.66,11.67,11.65,11.67,9
20170601|2017-06-09 00:00,9,11.65,11.7,11.59,11.59,360
20170601|2017-06-09 00:30,9,11.59,11.6,11.55,11.6,150
20170601|2017-06-09 01:00,9,11.6,11.6,11.55,11.6,84
20170601|2017-06-09 01:30,9,11.55,11.6,11.55,11.59,68
20170601|2017-06-09 02:00,9,11.59,11.59,11.5,11.5,393
20170601|2017-06-09 02:30,9,11.5,11.55,11.44,11.53,1188
20170601|2017-06-09 03:00,9,11.55,11.55,11.5,11.54,127
20170601|2017-06-09 03:30,9,11.53,11.55,11.45,11.53,605
20170601|2017-06-09 04:00,9,11.5,11.5,11.45,11.48,431
20170601|2017-06-09 04:30,9,11.47,11.5,11.45,11.5,96
20170601|2017-06-09 05:00,9,11.5,11.5,11.45,11.45,234
20170601|2017-06-09 05:30,9,11.45,11.55,11.45,11.5,348
20170601|2017-06-09 06:00,9,11.54,11.55,11.5,11.55,66
20170601|2017-06-09 06:30,9,11.5,11.52,11.45,11.45,247
20170601|2017-06-09 07:00,9,11.48,11.5,11.45,11.49,408
20170601|2017-06-09 07:30,9,11.49,11.5,11.4,11.45,1242
20170601|2017-06-09 08:00,9,11.43,11.45,11.35,11.43,2428
20170601|2017-06-09 08:30,9,11.4,11.45,11.25,11.3,14699
20170601|2017-06-09 09:00,9,11.29,11.32,11.15,11.15,7366
20170601|2017-06-09 09:30,9,11.2,11.25,11.15,11.2,4521
20170601|2017-06-09 10:00,9,11.22,11.25,11.15,11.15,10770
20170601|2017-06-09 10:30,9,11.17,11.25,11.15,11.15,7585
20170601|2017-06-09 11:00,9,11.15,11.35,11.15,11.28,11333
20170601|2017-06-09 11:30,9,11.25,11.4,11.25,11.25,9371
20170601|2017-06-09 12:00,9,11.27,11.55,11.2,11.4,16558
20170601|2017-06-09 12:30,9,11.41,11.81,11.4,11.81,17006
20170601|2017-06-09 13:00,9,11.83,11.83,11.63,11.73,10246
20170601|2017-06-09 13:30,9,11.75,12.47,11.7,12.12,32178
20170601|2017-06-09 14:00,9,12.12,12.12,11.68,11.72,17397
20170601|2017-06-09 14:30,9,11.73,12.1,11.69,11.75,18269
20170601|2017-06-09 15:00,9,11.74,11.8,11.65,11.73,9939
20170601|2017-06-11 17:00,12,11.75,11.81,11.7,11.8,146
20170601|2017-06-11 17:30,12,11.8,11.85,11.75,11.8,269
20170601|2017-06-11 18:00,12,11.8,11.92,11.8,11.92,113
20170601|2017-06-11 18:30,12,11.9,11.95,11.88,11.89,110
20170601|2017-06-11 19:00,12,11.88,11.88,11.75,11.8,143
20170601|2017-06-11 19:30,12,11.78,11.83,11.78,11.83,33
20170601|2017-06-11 20:00,12,11.85,11.87,11.8,11.86,48
20170601|2017-06-11 20:30,12,11.85,11.85,11.81,11.83,42
20170601|2017-06-11 21:00,12,11.85,11.85,11.8,11.8,13
20170601|2017-06-11 21:30,12,11.85,11.9,11.81,11.9,65
20170601|2017-06-11 22:00,12,11.9,11.9,11.87,11.9,172
20170601|2017-06-11 22:30,12,11.85,11.9,11.85,11.88,54
20170601|2017-06-11 23:00,12,11.9,11.9,11.88,11.88,16
20170601|2017-06-11 23:30,12,11.9,11.9,11.88,11.9,44
20170601|2017-06-12 00:00,12,11.9,11.9,11.88,11.9,32
20170601|2017-06-12 00:30,12,11.88,11.9,11.88,11.89,8
20170601|2017-06-12 01:00,12,11.89,11.89,11.85,11.85,138
20170601|2017-06-12 01:30,12,11.85,11.9,11.85,11.85,91
20170601|2017-06-12 02:00,12,11.9,11.94,11.88,11.92,1130
20170601|2017-06-12 02:30,12,11.92,11.98,11.89,11.89,330
20170601|2017-06-12 03:00,12,11.89,12,11.85,11.99,779
20170601|2017-06-12 03:30,12,11.95,12.05,11.95,12.04,1012
20170601|2017-06-12 04:00,12,12.04,12.05,11.99,12,1032
20170601|2017-06-12 04:30,12,12,12.15,12,12.02,1195
20170601|2017-06-12 05:00,12,12.02,12.1,12.02,12.05,282
20170601|2017-06-12 05:30,12,12.05,12.08,12,12.03,109
20170601|2017-06-12 06:00,12,12.05,12.15,12,12.05,1573
20170601|2017-06-12 06:30,12,12.09,12.1,12.05,12.05,190
20170601|2017-06-12 07:00,12,12.09,12.1,11.95,11.97,1078
20170601|2017-06-12 07:30,12,11.96,12,11.9,11.9,576
20170601|2017-06-12 08:00,12,11.95,12.05,11.93,12,1038
20170601|2017-06-12 08:30,12,11.98,12.4,11.92,12.25,23200
20170601|2017-06-12 09:00,12,12.25,12.4,12,12.19,17850
20170601|2017-06-12 09:30,12,12.19,12.3,12,12.08,9408
20170601|2017-06-12 10:00,12,12.1,12.2,12,12.09,8357
20170601|2017-06-12 10:30,12,12.1,12.2,12,12.1,8903
20170601|2017-06-12 11:00,12,12.1,12.3,12.08,12.23,9961
20170601|2017-06-12 11:30,12,12.22,12.3,12.13,12.3,5473
20170601|2017-06-12 12:00,12,12.3,12.35,12.15,12.25,7113
20170601|2017-06-12 12:30,12,12.2,12.35,12.13,12.3,3978
20170601|2017-06-12 13:00,12,12.35,12.35,12.13,12.22,5642
20170601|2017-06-12 13:30,12,12.2,12.25,12.02,12.1,9511
20170601|2017-06-12 14:00,12,12.1,12.1,11.95,12.03,8831
20170601|2017-06-12 14:30,12,12.05,12.07,11.85,11.91,5814
20170601|2017-06-12 15:00,12,11.9,11.95,11.85,11.88,6420
20170601|2017-06-12 15:30,13,11.85,11.92,11.85,11.91,532
20170601|2017-06-12 16:00,13,11.9,11.94,11.88,11.91,84
20170601|2017-06-12 16:30,13,11.91,11.91,11.88,11.9,130
20170601|2017-06-12 17:00,13,11.9,11.92,11.9,11.9,133
20170601|2017-06-12 17:30,13,11.9,11.91,11.85,11.88,121
20170601|2017-06-12 18:00,13,11.9,11.9,11.85,11.89,23
20170601|2017-06-12 18:30,13,11.89,11.92,11.85,11.89,123
20170601|2017-06-12 19:00,13,11.85,11.91,11.8,11.83,903
20170601|2017-06-12 19:30,13,11.82,11.85,11.82,11.83,10
20170601|2017-06-12 20:00,13,11.8,11.8,11.8,11.8,8
20170601|2017-06-12 20:30,13,11.8,11.85,11.8,11.85,15
20170601|2017-06-12 21:00,13,11.85,11.85,11.8,11.8,2
20170601|2017-06-12 21:30,13,11.8,11.8,11.8,11.8,1
20170601|2017-06-12 22:30,13,11.85,11.85,11.85,11.85,136
20170601|2017-06-12 23:00,13,11.85,11.85,11.8,11.84,172
20170601|2017-06-12 23:30,13,11.84,11.84,11.8,11.8,13
20170601|2017-06-13 00:00,13,11.85,11.85,11.85,11.85,1
20170601|2017-06-13 01:00,13,11.82,11.83,11.75,11.8,214
20170601|2017-06-13 01:30,13,11.8,11.82,11.8,11.82,260
20170601|2017-06-13 02:00,13,11.83,11.85,11.77,11.8,435
20170601|2017-06-13 02:30,13,11.8,11.85,11.7,11.82,475
20170601|2017-06-13 03:00,13,11.82,11.85,11.81,11.85,22
20170601|2017-06-13 03:30,13,11.83,11.83,11.77,11.8,174
20170601|2017-06-13 04:00,13,11.85,11.85,11.7,11.73,2358
20170601|2017-06-13 04:30,13,11.75,11.76,11.73,11.73,135
20170601|2017-06-13 05:00,13,11.73,11.75,11.69,11.69,674
20170601|2017-06-13 05:30,13,11.7,11.7,11.65,11.7,283
20170601|2017-06-13 06:00,13,11.69,11.75,11.69,11.75,225
20170601|2017-06-13 06:30,13,11.7,11.75,11.7,11.7,19
20170601|2017-06-13 07:00,13,11.73,11.73,11.65,11.68,389
20170601|2017-06-13 07:30,13,11.65,11.7,11.65,11.68,307
20170601|2017-06-13 08:00,13,11.68,11.7,11.6,11.62,820
20170601|2017-06-13 08:30,13,11.62,11.7,11.5,11.55,14767
20170601|2017-06-13 09:00,13,11.55,11.6,11.5,11.5,7434
20170601|2017-06-13 09:30,13,11.5,11.68,11.45,11.66,11548
20170601|2017-06-13 10:00,13,11.69,11.72,11.45,11.55,8712
20170601|2017-06-13 10:30,13,11.54,11.6,11.45,11.47,10498
20170601|2017-06-13 11:00,13,11.5,11.55,11.45,11.45,6040
20170601|2017-06-13 11:30,13,11.49,11.5,11.4,11.4,3847
20170601|2017-06-13 12:00,13,11.4,11.47,11.4,11.43,3050
20170601|2017-06-13 12:30,13,11.45,11.55,11.4,11.4,6122
20170601|2017-06-13 13:00,13,11.4,11.5,11.4,11.44,3885
20170601|2017-06-13 13:30,13,11.44,11.55,11.4,11.49,7439
20170601|2017-06-13 14:00,13,11.48,11.5,11.35,11.35,5626
20170601|2017-06-13 14:30,13,11.35,11.5,11.35,11.4,6083
20170601|2017-06-13 15:00,13,11.4,11.5,11.4,11.45,8536
20170601|2017-06-13 15:30,14,11.41,11.45,11.4,11.45,317
20170601|2017-06-13 16:00,14,11.4,11.45,11.4,11.43,414
20170601|2017-06-13 16:30,14,11.43,11.43,11.4,11.41,55
20170601|2017-06-13 17:00,14,11.4,11.45,11.4,11.43,29
20170601|2017-06-13 17:30,14,11.45,11.45,11.43,11.45,300
20170601|2017-06-13 18:00,14,11.43,11.45,11.4,11.45,3
20170601|2017-06-13 18:30,14,11.45,11.45,11.44,11.45,161
20170601|2017-06-13 19:00,14,11.46,11.5,11.45,11.45,74
20170601|2017-06-13 19:30,14,11.45,11.5,11.45,11.45,66
20170601|2017-06-13 20:00,14,11.45,11.5,11.45,11.45,88
20170601|2017-06-13 20:30,14,11.45,11.5,11.45,11.45,72
20170601|2017-06-13 21:00,14,11.45,11.55,11.45,11.51,192
20170601|2017-06-13 21:30,14,11.51,11.55,11.5,11.55,19
20170601|2017-06-13 22:00,14,11.55,11.55,11.55,11.55,1
20170601|2017-06-13 22:30,14,11.5,11.55,11.5,11.55,153
20170601|2017-06-13 23:00,14,11.52,11.55,11.52,11.55,6
20170601|2017-06-13 23:30,14,11.52,11.52,11.5,11.5,20
20170601|2017-06-14 00:00,14,11.5,11.55,11.5,11.55,17
20170601|2017-06-14 00:30,14,11.55,11.55,11.53,11.53,4
20170601|2017-06-14 01:00,14,11.53,11.53,11.5,11.5,22
20170601|2017-06-14 01:30,14,11.55,11.55,11.48,11.51,324
20170601|2017-06-14 02:00,14,11.5,11.5,11.45,11.45,90
20170601|2017-06-14 02:30,14,11.45,11.5,11.4,11.45,330
20170601|2017-06-14 03:00,14,11.4,11.45,11.39,11.4,282
20170601|2017-06-14 03:30,14,11.4,11.45,11.4,11.42,153
20170601|2017-06-14 04:00,14,11.42,11.45,11.38,11.45,419
20170601|2017-06-14 04:30,14,11.4,11.4,11.38,11.4,25
20170601|2017-06-14 05:00,14,11.39,11.45,11.38,11.4,242
20170601|2017-06-14 05:30,14,11.4,11.43,11.38,11.39,89
20170601|2017-06-14 06:00,14,11.35,11.45,11.35,11.4,333
20170601|2017-06-14 06:30,14,11.4,11.43,11.35,11.4,1260
20170601|2017-06-14 07:00,14,11.45,11.45,11.4,11.44,154
20170601|2017-06-14 07:30,14,11.45,11.5,11.35,11.45,866
20170601|2017-06-14 08:00,14,11.43,11.5,11.39,11.45,1710
20170601|2017-06-14 08:30,14,11.45,11.61,11.4,11.55,13205
20170601|2017-06-14 09:00,14,11.5,11.6,11.47,11.55,9618
20170601|2017-06-14 09:30,14,11.54,11.61,11.5,11.54,6376
20170601|2017-06-14 10:00,14,11.55,11.67,11.5,11.55,8664
20170601|2017-06-14 10:30,14,11.52,11.63,11.5,11.57,5533
20170601|2017-06-14 11:00,14,11.57,11.65,11.55,11.61,4537
20170601|2017-06-14 11:30,14,11.6,11.65,11.5,11.55,3471
20170601|2017-06-14 12:00,14,11.55,11.65,11.52,11.62,2042
20170601|2017-06-14 12:30,14,11.65,11.65,11.45,11.55,3080
20170601|2017-06-14 13:00,14,11.55,11.6,11.33,11.45,16478
20170601|2017-06-14 13:30,14,11.45,11.75,11.35,11.7,18321
20170601|2017-06-14 14:00,14,11.69,11.88,11.55,11.55,17420
20170601|2017-06-14 14:30,14,11.57,11.65,11.4,11.46,9065
20170601|2017-06-14 15:00,14,11.5,11.5,11.45,11.48,5653
20170601|2017-06-14 15:30,15,11.5,11.55,11.5,11.55,1162
20170601|2017-06-14 16:00,15,11.54,11.54,11.5,11.53,505
20170601|2017-06-14 16:30,15,11.5,11.53,11.5,11.53,26
20170601|2017-06-14 17:00,15,11.55,11.6,11.55,11.55,500
20170601|2017-06-14 17:30,15,11.59,11.88,11.59,11.79,2319
20170601|2017-06-14 18:00,15,11.8,11.8,11.7,11.74,919
20170601|2017-06-14 18:30,15,11.75,11.77,11.63,11.67,480
20170601|2017-06-14 19:00,15,11.65,11.68,11.55,11.55,239
20170601|2017-06-14 19:30,15,11.56,11.71,11.55,11.7,216
20170601|2017-06-14 20:00,15,11.7,11.7,11.65,11.65,38
20170601|2017-06-14 20:30,15,11.68,11.78,11.68,11.7,460
20170601|2017-06-14 21:00,15,11.75,11.8,11.75,11.78,53
20170601|2017-06-14 21:30,15,11.75,11.8,11.75,11.8,18
20170601|2017-06-14 22:00,15,11.75,11.75,11.75,11.75,35
20170601|2017-06-14 22:30,15,11.75,11.75,11.75,11.75,16
20170601|2017-06-14 23:00,15,11.8,11.8,11.75,11.75,12
20170601|2017-06-14 23:30,15,11.75,11.8,11.75,11.75,372
20170601|2017-06-15 00:00,15,11.75,11.75,11.7,11.7,21
20170601|2017-06-15 00:30,15,11.74,11.75,11.73,11.73,44
20170601|2017-06-15 01:00,15,11.73,11.8,11.73,11.8,173
20170601|2017-06-15 01:30,15,11.77,11.8,11.75,11.8,317
20170601|2017-06-15 02:00,15,11.77,12,11.77,11.95,730
20170601|2017-06-15 02:30,15,11.95,12,11.92,11.95,479
20170601|2017-06-15 03:00,15,11.97,11.97,11.9,11.95,142
20170601|2017-06-15 03:30,15,11.93,12,11.93,11.98,654
20170601|2017-06-15 04:00,15,12,12,11.93,11.95,448
20170601|2017-06-15 04:30,15,11.95,12.1,11.95,12.08,1233
20170601|2017-06-15 05:00,15,12.1,12.3,12.05,12.27,1679
20170601|2017-06-15 05:30,15,12.25,12.35,12.15,12.2,1328
20170601|2017-06-15 06:00,15,12.2,12.3,12.15,12.25,1190
20170601|2017-06-15 06:30,15,12.28,12.3,12.23,12.26,511
20170601|2017-06-15 07:00,15,12.25,12.3,12.15,12.29,1883
20170601|2017-06-15 07:30,15,12.29,12.3,12.12,12.15,1728
20170601|2017-06-15 08:00,15,12.15,12.19,12,12.19,2538
20170601|2017-06-15 08:30,15,12.18,12.25,11.92,11.95,16212
20170601|2017-06-15 09:00,15,11.95,12.25,11.83,12.1,12459
20170601|2017-06-15 09:30,15,12.15,12.16,12,12.03,6675
20170601|2017-06-15 10:00,15,12.05,12.05,11.88,11.89,5303
20170601|2017-06-15 10:30,15,11.9,12.05,11.85,12.05,4156
20170601|2017-06-15 11:00,15,12.02,12.1,11.97,12.1,4074
20170601|2017-06-15 11:30,15,12.1,12.1,11.92,11.93,3523
20170601|2017-06-15 12:00,15,11.93,12.05,11.9,12.05,4543
20170601|2017-06-15 12:30,15,12.05,12.05,11.9,12.05,3791
20170601|2017-06-15 13:00,15,12,12.05,11.75,11.85,5405
20170601|2017-06-15 13:30,15,11.83,11.85,11.55,11.7,11643
20170601|2017-06-15 14:00,15,11.67,11.7,11.5,11.55,8073
20170601|2017-06-15 14:30,15,11.54,11.7,11.5,11.6,14054
20170601|2017-06-15 15:00,15,11.55,11.6,11.49,11.55,10056
20170601|2017-06-15 15:30,16,11.55,11.55,11.49,11.53,575
20170601|2017-06-15 16:00,16,11.55,11.55,11.5,11.5,188
20170601|2017-06-15 16:30,16,11.51,11.53,11.51,11.53,24
20170601|2017-06-15 17:00,16,11.55,11.55,11.5,11.52,23
20170601|2017-06-15 17:30,16,11.52,11.55,11.5,11.55,12
20170601|2017-06-15 18:00,16,11.55,11.55,11.52,11.52,2
20170601|2017-06-15 18:30,16,11.55,11.55,11.52,11.52,3
20170601|2017-06-15 19:00,16,11.5,11.53,11.49,11.49,185
20170601|2017-06-15 19:30,16,11.5,11.52,11.5,11.52,111
20170601|2017-06-15 20:30,16,11.5,11.52,11.47,11.47,189
20170601|2017-06-15 21:00,16,11.45,11.5,11.45,11.49,94
20170601|2017-06-15 21:30,16,11.49,11.5,11.49,11.5,7
20170601|2017-06-15 22:00,16,11.5,11.5,11.45,11.45,92
20170601|2017-06-15 22:30,16,11.45,11.47,11.43,11.45,168
20170601|2017-06-15 23:00,16,11.45,11.5,11.45,11.5,32
20170601|2017-06-15 23:30,16,11.5,11.52,11.5,11.52,81
20170601|2017-06-16 00:00,16,11.5,11.5,11.45,11.45,100
20170601|2017-06-16 00:30,16,11.5,11.5,11.49,11.49,40
20170601|2017-06-16 01:00,16,11.45,11.46,11.4,11.43,118
20170601|2017-06-16 01:30,16,11.42,11.45,11.4,11.42,160
20170601|2017-06-16 02:00,16,11.45,11.45,11.35,11.35,324
20170601|2017-06-16 02:30,16,11.38,11.42,11.35,11.38,491
20170601|2017-06-16 03:00,16,11.35,11.37,11.35,11.35,69
20170601|2017-06-16 03:30,16,11.37,11.42,11.35,11.42,320
20170601|2017-06-16 04:00,16,11.41,11.43,11.35,11.37,683
20170601|2017-06-16 04:30,16,11.4,11.4,11.37,11.38,131
20170601|2017-06-16 05:00,16,11.4,11.4,11.35,11.4,408
20170601|2017-06-16 05:30,16,11.4,11.43,11.35,11.42,404
20170601|2017-06-16 06:00,16,11.4,11.45,11.4,11.42,75
20170601|2017-06-16 06:30,16,11.42,11.45,11.35,11.43,677
20170601|2017-06-16 07:00,16,11.45,11.5,11.43,11.45,655
20170601|2017-06-16 07:30,16,11.48,11.6,11.45,11.54,1970
20170601|2017-06-16 08:00,16,11.54,11.55,11.35,11.45,3074
20170601|2017-06-16 08:30,16,11.45,11.68,11.45,11.52,13660
20170601|2017-06-16 09:00,16,11.52,11.7,11.5,11.63,8487
20170601|2017-06-16 09:30,16,11.63,11.8,11.55,11.73,8372
20170601|2017-06-16 10:00,16,11.7,11.8,11.55,11.6,6613
20170601|2017-06-16 10:30,16,11.55,11.6,11.45,11.48,3946
20170601|2017-06-16 11:00,16,11.48,11.5,11.35,11.45,6933
20170601|2017-06-16 11:30,16,11.45,11.55,11.4,11.52,2484
20170601|2017-06-16 12:00,16,11.55,11.6,11.43,11.5,4299
20170601|2017-06-16 12:30,16,11.55,11.6,11.4,11.4,3699
20170601|2017-06-16 13:00,16,11.4,11.48,11.4,11.4,3292
20170601|2017-06-16 13:30,16,11.45,11.45,11.35,11.35,3561
20170601|2017-06-16 14:00,16,11.35,11.45,11.35,11.4,5467
20170601|2017-06-16 14:30,16,11.4,11.45,11.3,11.34,7212
20170601|2017-06-16 15:00,16,11.3,11.4,11.3,11.32,12234
20170601|2017-06-18 17:00,19,11.3,11.35,11.3,11.3,103
20170601|2017-06-18 17:30,19,11.31,11.31,11.31,11.31,2
20170601|2017-06-18 18:00,19,11.3,11.31,11.3,11.31,57
20170601|2017-06-18 19:00,19,11.32,11.35,11.3,11.32,138
20170601|2017-06-18 19:30,19,11.32,11.32,11.25,11.25,259
20170601|2017-06-18 20:00,19,11.26,11.27,11.25,11.25,160
20170601|2017-06-18 20:30,19,11.3,11.3,11.27,11.27,9
20170601|2017-06-18 21:00,19,11.3,11.3,11.25,11.25,7
20170601|2017-06-18 22:00,19,11.25,11.25,11.25,11.25,4
20170601|2017-06-18 22:30,19,11.26,11.27,11.26,11.27,3
20170601|2017-06-18 23:00,19,11.3,11.35,11.27,11.27,446
20170601|2017-06-18 23:30,19,11.27,11.27,11.27,11.27,16
20170601|2017-06-19 01:00,19,11.25,11.26,11.23,11.23,208
20170601|2017-06-19 01:30,19,11.24,11.25,11.19,11.2,306
20170601|2017-06-19 02:00,19,11.19,11.2,11.11,11.14,320
20170601|2017-06-19 02:30,19,11.1,11.15,11.05,11.1,273
20170601|2017-06-19 03:00,19,11.1,11.13,11.05,11.1,386
20170601|2017-06-19 03:30,19,11.13,11.13,11.05,11.07,306
20170601|2017-06-19 04:00,19,11.1,11.1,11,11.01,835
20170601|2017-06-19 04:30,19,11.02,11.05,10.95,11,1173
20170601|2017-06-19 05:00,19,11.01,11.05,11,11.04,273
20170601|2017-06-19 05:30,19,11.05,11.05,11.05,11.05,4
20170601|2017-06-19 06:00,19,11,11.03,10.95,11.02,789
20170601|2017-06-19 06:30,19,11.01,11.05,11,11.03,166
20170601|2017-06-19 07:00,19,11,11.08,11,11.04,921
20170601|2017-06-19 07:30,19,11.04,11.05,10.95,10.98,720
20170601|2017-06-19 08:00,19,11,11,10.9,10.95,1442
20170601|2017-06-19 08:30,19,10.95,11,10.8,10.85,11746
20170601|2017-06-19 09:00,19,10.87,10.88,10.7,10.77,11760
20170601|2017-06-19 09:30,19,10.75,10.85,10.7,10.83,8298
20170601|2017-06-19 10:00,19,10.83,10.95,10.8,10.89,8636
20170601|2017-06-19 10:30,19,10.88,10.9,10.7,10.75,4945
20170601|2017-06-19 11:00,19,10.73,10.75,10.7,10.73,2097
20170601|2017-06-19 11:30,19,10.73,10.8,10.7,10.74,4455
20170601|2017-06-19 12:00,19,10.74,10.75,10.65,10.65,3252
20170601|2017-06-19 12:30,19,10.69,10.85,10.6,10.82,7978
20170601|2017-06-19 13:00,19,10.83,10.9,10.75,10.85,4923
20170601|2017-06-19 13:30,19,10.87,10.95,10.8,10.93,6124
20170601|2017-06-19 14:00,19,10.91,10.95,10.78,10.83,4895
20170601|2017-06-19 14:30,19,10.8,10.85,10.65,10.73,12351
20170601|2017-06-19 15:00,19,10.75,10.9,10.7,10.9,10740
20170601|2017-06-19 15:30,20,10.85,10.9,10.8,10.8,541
20170601|2017-06-19 16:00,20,10.83,10.83,10.8,10.83,31
20170601|2017-06-19 16:30,20,10.8,10.8,10.8,10.8,9
20170601|2017-06-19 17:00,20,10.8,10.81,10.8,10.8,27
20170601|2017-06-19 17:30,20,10.8,10.81,10.75,10.76,286
20170601|2017-06-19 18:00,20,10.75,10.8,10.75,10.77,21
20170601|2017-06-19 18:30,20,10.75,10.77,10.75,10.76,119
20170601|2017-06-19 19:00,20,10.8,10.8,10.7,10.74,236
20170601|2017-06-19 19:30,20,10.75,10.75,10.74,10.75,99
20170601|2017-06-19 20:00,20,10.75,10.77,10.75,10.75,36
20170601|2017-06-19 20:30,20,10.75,10.77,10.72,10.75,207
20170601|2017-06-19 21:00,20,10.73,10.73,10.73,10.73,1
20170601|2017-06-19 21:30,20,10.73,10.74,10.73,10.74,5
20170601|2017-06-19 22:00,20,10.73,10.75,10.73,10.75,28
20170601|2017-06-19 22:30,20,10.73,10.75,10.71,10.73,84
20170601|2017-06-19 23:00,20,10.73,10.75,10.73,10.75,2
20170601|2017-06-19 23:30,20,10.73,10.73,10.73,10.73,63
20170601|2017-06-20 00:00,20,10.75,10.75,10.75,10.75,1
20170601|2017-06-20 00:30,20,10.75,10.75,10.75,10.75,2
20170601|2017-06-20 01:00,20,10.73,10.8,10.73,10.8,147
20170601|2017-06-20 01:30,20,10.76,10.76,10.71,10.75,99
20170601|2017-06-20 02:00,20,10.75,10.8,10.71,10.72,346
20170601|2017-06-20 02:30,20,10.7,10.7,10.7,10.7,1
20170601|2017-06-20 03:00,20,10.7,10.7,10.7,10.7,1
20170601|2017-06-20 03:30,20,10.7,10.75,10.5,10.53,3702
20170601|2017-06-20 04:00,20,10.55,10.65,10.5,10.6,816
20170601|2017-06-20 04:30,20,10.6,10.6,10.5,10.53,1452
20170601|2017-06-20 05:00,20,10.55,10.6,10.5,10.58,426
20170601|2017-06-20 05:30,20,10.55,10.6,10.5,10.6,332
20170601|2017-06-20 06:00,20,10.6,10.75,10.55,10.74,1181
20170601|2017-06-20 06:30,20,10.74,10.75,10.65,10.7,460
20170601|2017-06-20 07:00,20,10.7,10.8,10.7,10.75,773
20170601|2017-06-20 07:30,20,10.75,10.85,10.75,10.83,2840
20170601|2017-06-20 08:00,20,10.83,10.84,10.7,10.79,2549
20170601|2017-06-20 08:30,20,10.8,10.92,10.77,10.89,11673
20170601|2017-06-20 09:00,20,10.88,10.95,10.75,10.82,7932
20170601|2017-06-20 09:30,20,10.82,10.9,10.75,10.85,4204
20170601|2017-06-20 10:00,20,10.85,10.95,10.75,10.85,7650
20170601|2017-06-20 10:30,20,10.89,10.95,10.83,10.95,5019
20170601|2017-06-20 11:00,20,10.94,11.15,10.9,11.12,7007
20170601|2017-06-20 11:30,20,11.1,11.15,10.9,10.95,6306
20170601|2017-06-20 12:00,20,10.95,10.95,10.75,10.88,3814
20170601|2017-06-20 12:30,20,10.85,10.9,10.77,10.8,2816
20170601|2017-06-20 13:00,20,10.75,10.9,10.7,10.9,3662
20170601|2017-06-20 13:30,20,10.9,11,10.85,10.95,6078
20170601|2017-06-20 14:00,20,10.94,11.05,10.85,10.99,6225
20170601|2017-06-20 14:30,20,10.99,11.27,10.95,11.15,18102
20170601|2017-06-20 15:00,20,11.1,11.25,11.08,11.15,9259
20170601|2017-06-20 15:30,21,11.15,11.25,11.1,11.25,114
20170601|2017-06-20 16:00,21,11.2,11.2,11.2,11.2,8
20170601|2017-06-20 16:30,21,11.21,11.25,11.15,11.15,109
20170601|2017-06-20 17:00,21,11.1,11.2,11.1,11.2,5
20170601|2017-06-20 17:30,21,11.19,11.2,11.19,11.2,6
20170601|2017-06-20 18:00,21,11.2,11.2,11.15,11.19,4
20170601|2017-06-20 18:30,21,11.15,11.15,11.1,11.15,55
20170601|2017-06-20 19:00,21,11.15,11.2,11.1,11.2,266
20170601|2017-06-20 19:30,21,11.2,11.2,11.2,11.2,14
20170601|2017-06-20 20:00,21,11.2,11.2,11.15,11.2,9
20170601|2017-06-20 20:30,21,11.2,11.2,11.2,11.2,7
20170601|2017-06-20 21:00,21,11.2,11.25,11.2,11.25,40
20170601|2017-06-20 21:30,21,11.2,11.25,11.2,11.2,47
20170601|2017-06-20 22:00,21,11.25,11.25,11.25,11.25,6
20170601|2017-06-20 22:30,21,11.25,11.25,11.2,11.2,11
20170601|2017-06-20 23:00,21,11.2,11.2,11.2,11.2,10
20170601|2017-06-20 23:30,21,11.2,11.2,11.2,11.2,20
20170601|2017-06-21 00:00,21,11.2,11.2,11.2,11.2,6
20170601|2017-06-21 00:30,21,11.2,11.23,11.18,11.18,26
20170601|2017-06-21 01:00,21,11.18,11.2,11.15,11.18,81
20170601|2017-06-21 01:30,21,11.18,11.18,11.1,11.15,77
20170601|2017-06-21 02:00,21,11.2,11.35,11.2,11.35,463
20170601|2017-06-21 02:30,21,11.35,11.35,11.15,11.2,801
20170601|2017-06-21 03:00,21,11.2,11.36,11.2,11.35,129
20170601|2017-06-21 03:30,21,11.3,11.3,11.15,11.15,258
20170601|2017-06-21 04:00,21,11.18,11.35,11.18,11.2,124
20170601|2017-06-21 04:30,21,11.28,11.33,11.23,11.23,85
20170601|2017-06-21 05:00,21,11.21,11.3,11.15,11.3,301
20170601|2017-06-21 05:30,21,11.25,11.26,11.15,11.15,62
20170601|2017-06-21 06:00,21,11.1,11.25,11.1,11.25,82
20170601|2017-06-21 06:30,21,11.25,11.25,11.15,11.15,435
20170601|2017-06-21 07:00,21,11.15,11.15,11,11.05,281
20170601|2017-06-21 07:30,21,11.02,11.25,10.95,11.15,726
20170701|2017-01-19 08:30,19,18.74,18.79,18.7,18.78,207
20170701|2017-01-19 09:00,19,18.8,18.85,18.78,18.83,299
20170701|2017-01-19 09:30,19,18.83,18.85,18.8,18.85,181
20170701|2017-01-19 10:00,19,18.83,18.85,18.8,18.8,128
20170701|2017-01-19 10:30,19,18.79,18.8,18.7,18.75,114
20170701|2017-01-19 11:00,19,18.75,18.8,18.73,18.77,95
20170701|2017-01-19 11:30,19,18.8,18.85,18.78,18.8,11
20170701|2017-01-19 12:00,19,18.8,18.8,18.8,18.8,8
20170701|2017-01-19 12:30,19,18.85,18.85,18.83,18.85,19
20170701|2017-01-19 13:00,19,18.85,18.95,18.85,18.86,522
20170701|2017-01-19 13:30,19,18.9,18.95,18.82,18.84,245
20170701|2017-01-19 14:00,19,18.85,18.9,18.78,18.79,317
20170701|2017-01-19 14:30,19,18.8,18.82,18.7,18.75,562
20170701|2017-01-19 15:00,19,18.73,18.75,18.65,18.65,454
20170701|2017-01-19 15:30,20,18.65,18.65,18.65,18.65,3
20170701|2017-01-19 17:00,20,18.68,18.68,18.64,18.64,52
20170701|2017-01-19 17:30,20,18.65,18.67,18.65,18.67,3
20170701|2017-01-19 18:00,20,18.65,18.65,18.63,18.63,29
20170701|2017-01-19 18:30,20,18.65,18.65,18.65,18.65,5
20170701|2017-01-19 21:30,20,18.65,18.65,18.65,18.65,11
20170701|2017-01-19 23:30,20,18.65,18.66,18.63,18.63,50
20170701|2017-01-20 00:00,20,18.6,18.6,18.6,18.6,1
20170701|2017-01-20 02:30,20,18.6,18.65,18.6,18.63,30
20170701|2017-01-20 03:00,20,18.63,18.65,18.63,18.65,13
20170701|2017-01-20 03:30,20,18.63,18.68,18.63,18.65,127
20170701|2017-01-20 04:00,20,18.67,18.67,18.64,18.64,4
20170701|2017-01-20 04:30,20,18.64,18.67,18.63,18.65,70
20170701|2017-01-20 06:00,20,18.65,18.65,18.65,18.65,1
20170701|2017-01-20 06:30,20,18.68,18.68,18.65,18.65,10
20170701|2017-01-20 07:00,20,18.67,18.68,18.67,18.68,16
20170701|2017-01-20 07:30,20,18.68,18.69,18.68,18.69,45
20170701|2017-01-20 08:00,20,18.68,18.69,18.6,18.65,309
20170701|2017-01-20 08:30,20,18.65,18.67,18.55,18.6,448
20170701|2017-01-20 09:00,20,18.62,18.69,18.6,18.6,210
20170701|2017-01-20 09:30,20,18.62,18.63,18.52,18.52,215
20170701|2017-01-20 10:00,20,18.52,18.52,18.45,18.5,236
20170701|2017-01-20 10:30,20,18.55,18.57,18.5,18.52,97
20170701|2017-01-20 11:00,20,18.52,18.6,18.47,18.55,193
20170701|2017-01-20 11:30,20,18.59,18.6,18.49,18.5,131
20170701|2017-01-20 12:00,20,18.51,18.53,18.4,18.4,118
20170701|2017-01-20 12:30,20,18.45,18.45,18.4,18.45,92
20170701|2017-01-20 13:00,20,18.4,18.48,18.4,18.44,233
20170701|2017-01-20 13:30,20,18.44,18.44,18.4,18.4,88
20170701|2017-01-20 14:00,20,18.37,18.4,18.3,18.38,230
20170701|2017-01-20 14:30,20,18.37,18.44,18.3,18.43,1005
20170701|2017-01-20 15:00,20,18.41,18.5,18.4,18.5,583
20170701|2017-01-22 17:00,23,18.55,18.55,18.52,18.53,136
20170701|2017-01-22 17:30,23,18.56,18.56,18.55,18.55,26
20170701|2017-01-22 18:00,23,18.58,18.58,18.55,18.55,11
20170701|2017-01-22 19:00,23,18.53,18.53,18.53,18.53,2
20170701|2017-01-22 19:30,23,18.52,18.55,18.52,18.55,14
20170701|2017-01-22 20:00,23,18.5,18.5,18.5,18.5,2
20170701|2017-01-22 21:00,23,18.5,18.5,18.5,18.5,2
20170701|2017-01-22 21:30,23,18.5,18.5,18.5,18.5,2
20170701|2017-01-22 22:00,23,18.5,18.5,18.5,18.5,2
20170701|2017-01-22 22:30,23,18.5,18.5,18.5,18.5,4
20170701|2017-01-23 00:00,23,18.5,18.5,18.5,18.5,2
20170701|2017-01-23 02:00,23,18.55,18.55,18.55,18.55,2
20170701|2017-01-23 02:30,23,18.55,18.55,18.55,18.55,15
20170701|2017-01-23 03:30,23,18.49,18.49,18.49,18.49,3
20170701|2017-01-23 04:00,23,18.54,18.54,18.54,18.54,1
20170701|2017-01-23 07:30,23,18.5,18.53,18.5,18.53,14
20170701|2017-01-23 08:00,23,18.54,18.54,18.48,18.48,29
20170701|2017-01-23 08:30,23,18.48,18.48,18.38,18.43,156
20170701|2017-01-23 09:00,23,18.44,18.49,18.4,18.49,168
20170701|2017-01-23 09:30,23,18.46,18.55,18.46,18.55,34
20170701|2017-01-23 10:00,23,18.52,18.55,18.47,18.53,143
20170701|2017-01-23 10:30,23,18.5,18.64,18.5,18.6,139
20170701|2017-01-23 11:00,23,18.59,18.6,18.52,18.53,73
20170701|2017-01-23 11:30,23,18.5,18.5,18.47,18.48,85
20170701|2017-01-23 12:00,23,18.48,18.48,18.4,18.45,45
20170701|2017-01-23 12:30,23,18.45,18.48,18.4,18.47,71
20170701|2017-01-23 13:00,23,18.45,18.52,18.43,18.47,121
20170701|2017-01-23 13:30,23,18.47,18.48,18.45,18.45,69
20170701|2017-01-23 14:00,23,18.42,18.45,18.41,18.44,59
20170701|2017-01-23 14:30,23,18.4,18.45,18.4,18.42,410
20170701|2017-01-23 15:00,23,18.42,18.43,18.3,18.3,251
20170701|2017-01-23 15:30,24,18.3,18.31,18.3,18.31,15
20170701|2017-01-23 16:00,24,18.31,18.34,18.31,18.31,15
20170701|2017-01-23 17:00,24,18.31,18.31,18.31,18.31,2
20170701|2017-01-23 18:00,24,18.3,18.3,18.3,18.3,3
20170701|2017-01-23 18:30,24,18.3,18.3,18.29,18.29,8
20170701|2017-01-23 19:00,24,18.28,18.28,18.28,18.28,50
20170701|2017-01-23 20:30,24,18.3,18.3,18.3,18.3,3
20170701|2017-01-24 01:00,24,18.3,18.3,18.3,18.3,1
20170701|2017-01-24 03:30,24,18.31,18.31,18.3,18.31,3
20170701|2017-01-24 04:00,24,18.3,18.31,18.3,18.3,19
20170701|2017-01-24 07:00,24,18.25,18.25,18.25,18.25,10
20170701|2017-01-24 08:00,24,18.26,18.28,18.25,18.25,20
20170701|2017-01-24 08:30,24,18.22,18.25,18.12,18.17,424
20170701|2017-01-24 09:00,24,18.19,18.25,18.15,18.15,540
20170701|2017-01-24 09:30,24,18.17,18.2,18.15,18.18,202
20170701|2017-01-24 10:00,24,18.2,18.2,18.13,18.13,574
20170701|2017-01-24 10:30,24,18.1,18.14,18.05,18.05,90
20170701|2017-01-24 11:00,24,18.09,18.1,18.02,18.04,394
20170701|2017-01-24 11:30,24,18.04,18.04,17.98,18,294
20170701|2017-01-24 12:00,24,18,18,17.93,17.97,82
20170701|2017-01-24 12:30,24,17.97,18,17.93,18,151
20170701|2017-01-24 13:00,24,17.97,18,17.95,17.99,119
20170701|2017-01-24 13:30,24,17.96,18,17.91,17.92,60
20170701|2017-01-24 14:00,24,17.9,17.9,17.8,17.85,233
20170701|2017-01-24 14:30,24,17.85,17.9,17.8,17.85,617
20170701|2017-01-24 15:00,24,17.85,17.85,17.75,17.85,503
20170701|2017-01-24 15:30,25,17.8,17.85,17.78,17.85,89
20170701|2017-01-24 17:00,25,17.82,17.82,17.81,17.81,9
20170701|2017-01-24 18:00,25,17.8,17.8,17.8,17.8,2
20170701|2017-01-24 18:30,25,17.8,17.82,17.78,17.78,24
20170701|2017-01-24 19:00,25,17.78,17.79,17.77,17.79,62
20170701|2017-01-24 21:30,25,17.78,17.78,17.78,17.78,6
20170701|2017-01-24 22:00,25,17.78,17.78,17.78,17.78,1
20170701|2017-01-24 23:00,25,17.78,17.78,17.75,17.75,4
20170701|2017-01-24 23:30,25,17.75,17.75,17.75,17.75,3
20170701|2017-01-25 01:30,25,17.8,17.8,17.8,17.8,1
20170701|2017-01-25 02:00,25,17.78,17.78,17.78,17.78,12
20170701|2017-01-25 02:30,25,17.75,17.75,17.72,17.75,26
20170701|2017-01-25 03:00,25,17.75,17.75,17.75,17.75,2
20170701|2017-01-25 05:00,25,17.72,17.74,17.72,17.74,3
20170701|2017-01-25 05:30,25,17.73,17.73,17.73,17.73,4
20170701|2017-01-25 06:00,25,17.7,17.75,17.7,17.74,4
20170701|2017-01-25 06:30,25,17.75,17.76,17.68,17.72,88
20170701|2017-01-25 07:00,25,17.7,17.71,17.67,17.67,16
20170701|2017-01-25 07:30,25,17.67,17.68,17.65,17.68,25
20170701|2017-01-25 08:00,25,17.69,17.69,17.61,17.61,36
20170701|2017-01-25 08:30,25,17.61,17.64,17.55,17.58,503
20170701|2017-01-25 09:00,25,17.6,17.65,17.55,17.65,274
20170701|2017-01-25 09:30,25,17.62,17.63,17.55,17.57,133
20170701|2017-01-25 10:00,25,17.57,17.6,17.55,17.59,230
20170701|2017-01-25 10:30,25,17.59,17.61,17.5,17.54,230
20170701|2017-01-25 11:00,25,17.5,17.6,17.5,17.57,294
20170701|2017-01-25 11:30,25,17.57,17.6,17.55,17.59,83
20170701|2017-01-25 12:00,25,17.55,17.6,17.55,17.55,142
20170701|2017-01-25 12:30,25,17.56,17.6,17.55,17.55,113
20170701|2017-01-25 13:00,25,17.56,17.6,17.5,17.55,282
20170701|2017-01-25 13:30,25,17.57,17.6,17.55,17.57,365
20170701|2017-01-25 14:00,25,17.6,17.6,17.55,17.55,269
20170701|2017-01-25 14:30,25,17.57,17.6,17.53,17.54,674
20170701|2017-01-25 15:00,25,17.54,17.59,17.53,17.55,428
20170701|2017-01-25 15:30,26,17.55,17.57,17.5,17.5,36
20170701|2017-01-25 16:00,26,17.55,17.57,17.55,17.55,7
20170701|2017-01-25 16:30,26,17.55,17.57,17.53,17.55,93
20170701|2017-01-25 17:00,26,17.55,17.55,17.55,17.55,1
20170701|2017-01-25 18:00,26,17.55,17.55,17.55,17.55,4
20170701|2017-01-25 18:30,26,17.55,17.55,17.55,17.55,1
20170701|2017-01-25 19:30,26,17.57,17.57,17.57,17.57,6
20170701|2017-01-25 20:00,26,17.55,17.56,17.55,17.56,6
20170701|2017-01-26 00:00,26,17.5,17.52,17.5,17.52,8
20170701|2017-01-26 02:00,26,17.52,17.52,17.52,17.52,9
20170701|2017-01-26 03:30,26,17.53,17.53,17.53,17.53,1
20170701|2017-01-26 04:00,26,17.53,17.55,17.53,17.55,32
20170701|2017-01-26 04:30,26,17.53,17.53,17.53,17.53,25
20170701|2017-01-26 07:00,26,17.6,17.6,17.56,17.56,7
20170701|2017-01-26 07:30,26,17.55,17.55,17.55,17.55,4
20170701|2017-01-26 08:00,26,17.58,17.61,17.57,17.61,59
20170701|2017-01-26 08:30,26,17.57,17.65,17.57,17.62,319
20170701|2017-01-26 09:00,26,17.63,17.65,17.58,17.62,105
20170701|2017-01-26 09:30,26,17.65,17.65,17.6,17.6,87
20170701|2017-01-26 10:00,26,17.62,17.67,17.58,17.65,177
20170701|2017-01-26 10:30,26,17.65,17.65,17.62,17.65,39
20170701|2017-01-26 11:00,26,17.65,17.65,17.6,17.65,165
20170701|2017-01-26 11:30,26,17.65,17.7,17.6,17.65,150
20170701|2017-01-26 12:00,26,17.65,17.7,17.64,17.67,97
20170701|2017-01-26 12:30,26,17.66,17.67,17.6,17.63,133
20170701|2017-01-26 13:00,26,17.65,17.65,17.53,17.57,179
20170701|2017-01-26 13:30,26,17.55,17.57,17.52,17.53,43
20170701|2017-01-26 14:00,26,17.53,17.59,17.53,17.57,147
20170701|2017-01-26 14:30,26,17.58,17.64,17.57,17.62,92
20170701|2017-01-26 15:00,26,17.6,17.63,17.6,17.61,140
20170701|2017-01-26 15:30,27,17.6,17.6,17.6,17.6,3
20170701|2017-01-26 17:00,27,17.6,17.61,17.58,17.59,52
20170701|2017-01-26 17:30,27,17.59,17.59,17.59,17.59,2
20170701|2017-01-26 20:00,27,17.55,17.55,17.55,17.55,20
20170701|2017-01-26 22:30,27,17.6,17.6,17.6,17.6,1
20170701|2017-01-27 02:30,27,17.6,17.6,17.6,17.6,5
20170701|2017-01-27 03:00,27,17.64,17.64,17.64,17.64,2
20170701|2017-01-27 04:00,27,17.65,17.66,17.63,17.66,12
20170701|2017-01-27 05:30,27,17.68,17.68,17.68,17.68,1
20170701|2017-01-27 06:30,27,17.67,17.67,17.65,17.65,44
20170701|2017-01-27 07:00,27,17.65,17.65,17.65,17.65,2
20170701|2017-01-27 07:30,27,17.65,17.65,17.65,17.65,6
20170701|2017-01-27 08:00,27,17.63,17.67,17.63,17.65,27
20170701|2017-01-27 08:30,27,17.62,17.74,17.62,17.68,293
20170701|2017-01-27 09:00,27,17.67,17.75,17.66,17.72,156
20170701|2017-01-27 09:30,27,17.69,17.7,17.62,17.68,225
20170701|2017-01-27 10:00,27,17.7,17.75,17.68,17.7,246
20170701|2017-01-27 10:30,27,17.7,17.74,17.65,17.68,368
20170701|2017-01-27 11:00,27,17.65,17.65,17.6,17.65,175
20170701|2017-01-27 11:30,27,17.65,17.65,17.6,17.65,46
20170701|2017-01-27 12:00,27,17.65,17.72,17.65,17.72,93
20170701|2017-01-27 12:30,27,17.73,17.75,17.7,17.72,302
20170701|2017-01-27 13:00,27,17.75,17.75,17.74,17.75,78
20170701|2017-01-27 13:30,27,17.72,17.72,17.72,17.72,3
20170701|2017-01-27 14:00,27,17.73,17.75,17.72,17.73,24
20170701|2017-01-27 14:30,27,17.72,17.75,17.67,17.7,109
20170701|2017-01-27 15:00,27,17.69,17.7,17.65,17.65,147
20170701|2017-01-29 17:00,30,17.8,17.85,17.8,17.85,7
20170701|2017-01-29 21:30,30,17.8,17.8,17.8,17.8,1
20170701|2017-01-30 02:00,30,17.8,17.84,17.8,17.84,3
20170701|2017-01-30 02:30,30,17.85,17.85,17.85,17.85,1
20170701|2017-01-30 03:00,30,17.84,17.84,17.84,17.84,1
20170701|2017-01-30 04:00,30,17.85,17.87,17.84,17.85,23
20170701|2017-01-30 04:30,30,17.8,17.87,17.8,17.87,10
20170701|2017-01-30 06:30,30,17.83,17.83,17.83,17.83,4
20170701|2017-01-30 07:00,30,17.85,17.93,17.84,17.9,90
20170701|2017-01-30 07:30,30,17.9,17.92,17.9,17.92,3
20170701|2017-01-30 08:00,30,17.85,17.85,17.82,17.82,52
20170701|2017-01-30 08:30,30,17.85,18.05,17.83,17.91,569
20170701|2017-01-30 09:00,30,17.93,18.12,17.88,18,705
20170701|2017-01-30 09:30,30,18,18.14,17.98,18.12,257
20170701|2017-01-30 10:00,30,18.12,18.13,17.95,18.02,318
20170701|2017-01-30 10:30,30,18.02,18.05,17.97,18,111
20170701|2017-01-30 11:00,30,17.96,17.98,17.96,17.97,57
20170701|2017-01-30 11:30,30,17.97,18,17.95,18,33
20170701|2017-01-30 12:00,30,17.98,18,17.96,18,59
20170701|2017-01-30 12:30,30,18,18.02,17.95,17.98,71
20170701|2017-01-30 13:00,30,17.97,18,17.9,17.9,127
20170701|2017-01-30 13:30,30,17.87,17.9,17.77,17.77,225
20170701|2017-01-30 14:00,30,17.78,17.82,17.75,17.82,235
20170701|2017-01-30 14:30,30,17.83,17.85,17.72,17.8,440
20170701|2017-01-30 15:00,30,17.79,17.8,17.7,17.7,357
20170701|2017-01-30 15:30,31,17.7,17.8,17.65,17.8,6
20170701|2017-01-30 17:30,31,17.75,17.75,17.73,17.73,4
20170701|2017-01-30 18:00,31,17.75,17.75,17.75,17.75,1
20170701|2017-01-30 18:30,31,17.75,17.75,17.75,17.75,2
20170701|2017-01-30 21:00,31,17.78,17.8,17.78,17.8,4
20170701|2017-01-30 22:30,31,17.8,17.8,17.8,17.8,1
20170701|2017-01-31 02:00,31,17.8,17.81,17.8,17.81,36
20170701|2017-01-31 03:00,31,17.75,17.75,17.75,17.75,2
20170701|2017-01-31 04:30,31,17.78,17.78,17.78,17.78,1
20170701|2017-01-31 05:30,31,17.78,17.78,17.77,17.78,5
20170701|2017-01-31 06:30,31,17.85,17.85,17.85,17.85,4
20170701|2017-01-31 07:00,31,17.85,17.85,17.85,17.85,1
20170701|2017-01-31 07:30,31,17.85,17.86,17.85,17.86,3
20170701|2017-01-31 08:00,31,17.85,17.85,17.83,17.85,31
20170701|2017-01-31 08:30,31,17.85,17.87,17.77,17.8,231
20170701|2017-01-31 09:00,31,17.85,17.92,17.83,17.85,68
20170701|2017-01-31 09:30,31,17.85,17.88,17.82,17.82,54
20170701|2017-01-31 10:00,31,17.81,17.86,17.8,17.85,297
20170701|2017-01-31 10:30,31,17.81,17.85,17.79,17.83,115
20170701|2017-01-31 11:00,31,17.8,17.8,17.7,17.7,159
20170701|2017-01-31 11:30,31,17.7,17.75,17.7,17.75,80
20170701|2017-01-31 12:00,31,17.79,17.79,17.73,17.73,27
20170701|2017-01-31 12:30,31,17.7,17.79,17.7,17.79,41
20170701|2017-01-31 13:00,31,17.8,17.88,17.8,17.85,140
20170701|2017-01-31 13:30,31,17.85,17.85,17.8,17.83,122
20170701|2017-01-31 14:00,31,17.8,17.8,17.75,17.75,28
20170701|2017-01-31 14:30,31,17.75,17.78,17.65,17.65,269
20170701|2017-01-31 15:00,31,17.7,17.7,17.6,17.6,164
20170701|2017-01-31 15:30,1,17.6,17.65,17.6,17.6,28
20170701|2017-01-31 16:00,1,17.6,17.6,17.6,17.6,3
20170701|2017-01-31 17:00,1,17.62,17.65,17.62,17.65,35
20170701|2017-01-31 18:00,1,17.65,17.65,17.65,17.65,20
20170701|2017-01-31 18:30,1,17.62,17.65,17.62,17.62,22
20170701|2017-01-31 20:00,1,17.64,17.64,17.64,17.64,2
20170701|2017-01-31 21:30,1,17.62,17.63,17.6,17.6,17
20170701|2017-01-31 22:30,1,17.55,17.55,17.55,17.55,1
20170701|2017-02-01 00:00,1,17.58,17.58,17.58,17.58,20
20170701|2017-02-01 01:30,1,17.55,17.55,17.55,17.55,1
20170701|2017-02-01 02:00,1,17.55,17.57,17.55,17.57,5
20170701|2017-02-01 04:00,1,17.55,17.55,17.55,17.55,14
20170701|2017-02-01 05:00,1,17.55,17.55,17.55,17.55,5
20170701|2017-02-01 05:30,1,17.55,17.55,17.53,17.53,33
20170701|2017-02-01 07:00,1,17.53,17.53,17.53,17.53,9
20170701|2017-02-01 07:30,1,17.53,17.53,17.5,17.5,64
20170701|2017-02-01 08:00,1,17.5,17.5,17.49,17.49,23
20170701|2017-02-01 08:30,1,17.46,17.5,17.43,17.5,436
20170701|2017-02-01 09:00,1,17.5,17.55,17.45,17.49,216
20170701|2017-02-01 09:30,1,17.48,17.57,17.48,17.55,113
20170701|2017-02-01 10:00,1,17.55,17.57,17.5,17.57,47
20170701|2017-02-01 10:30,1,17.55,17.62,17.54,17.58,179
20170701|2017-02-01 11:00,1,17.56,17.57,17.48,17.48,150
20170701|2017-02-01 11:30,1,17.5,17.5,17.45,17.5,60
20170701|2017-02-01 12:00,1,17.5,17.5,17.45,17.49,35
20170701|2017-02-01 12:30,1,17.45,17.52,17.45,17.51,66
20170701|2017-02-01 13:00,1,17.51,17.52,17.44,17.45,197
20170701|2017-02-01 13:30,1,17.45,17.53,17.45,17.48,264
20170701|2017-02-01 14:00,1,17.48,17.48,17.4,17.4,84
20170701|2017-02-01 14:30,1,17.41,17.45,17.35,17.4,298
20170701|2017-02-01 15:00,1,17.43,17.5,17.4,17.45,482
20170701|2017-02-01 15:30,2,17.45,17.45,17.4,17.45,15
20170701|2017-02-01 16:00,2,17.45,17.45,17.45,17.45,50
20170701|2017-02-01 17:30,2,17.45,17.45,17.45,17.45,1
20170701|2017-02-01 18:30,2,17.47,17.47,17.47,17.47,1
20170701|2017-02-01 19:00,2,17.45,17.45,17.45,17.45,1
20170701|2017-02-01 21:00,2,17.5,17.5,17.48,17.48,6
20170701|2017-02-01 21:30,2,17.5,17.5,17.5,17.5,8
20170701|2017-02-01 22:00,2,17.55,17.55,17.5,17.5,2
20170701|2017-02-01 22:30,2,17.51,17.55,17.51,17.55,9
20170701|2017-02-01 23:30,2,17.55,17.6,17.55,17.57,26
20170701|2017-02-02 00:00,2,17.6,17.6,17.6,17.6,1
20170701|2017-02-02 03:00,2,17.57,17.57,17.55,17.55,5
20170701|2017-02-02 05:00,2,17.59,17.59,17.55,17.55,16
20170701|2017-02-02 06:00,2,17.55,17.55,17.55,17.55,2
20170701|2017-02-02 06:30,2,17.53,17.54,17.5,17.5,7
20170701|2017-02-02 07:00,2,17.5,17.52,17.5,17.52,16
20170701|2017-02-02 07:30,2,17.5,17.53,17.48,17.53,17
20170701|2017-02-02 08:00,2,17.5,17.5,17.5,17.5,24
20170701|2017-02-02 08:30,2,17.48,17.54,17.4,17.47,206
20170701|2017-02-02 09:00,2,17.47,17.5,17.45,17.48,75
20170701|2017-02-02 09:30,2,17.48,17.48,17.4,17.43,119
20170701|2017-02-02 10:00,2,17.42,17.45,17.4,17.43,88
20170701|2017-02-02 10:30,2,17.43,17.5,17.42,17.48,109
20170701|2017-02-02 11:00,2,17.48,17.48,17.47,17.48,48
20170701|2017-02-02 11:30,2,17.48,17.53,17.45,17.51,158
20170701|2017-02-02 12:00,2,17.48,17.55,17.48,17.52,121
20170701|2017-02-02 12:30,2,17.52,17.55,17.45,17.49,159
20170701|2017-02-02 13:00,2,17.48,17.57,17.45,17.57,132
20170701|2017-02-02 13:30,2,17.56,17.65,17.55,17.57,105
20170701|2017-02-02 14:00,2,17.57,17.59,17.54,17.54,171
20170701|2017-02-02 14:30,2,17.54,17.6,17.51,17.54,190
20170701|2017-02-02 15:00,2,17.54,17.59,17.53,17.55,182
20170701|2017-02-02 15:30,3,17.6,17.6,17.6,17.6,2
20170701|2017-02-02 16:30,3,17.6,17.6,17.6,17.6,6
20170701|2017-02-02 20:00,3,17.6,17.6,17.59,17.6,22
20170701|2017-02-02 20:30,3,17.65,17.65,17.65,17.65,3
20170701|2017-02-02 21:30,3,17.62,17.62,17.62,17.62,3
20170701|2017-02-03 01:30,3,17.54,17.54,17.5,17.54,4
20170701|2017-02-03 02:00,3,17.5,17.5,17.5,17.5,5
20170701|2017-02-03 02:30,3,17.52,17.52,17.47,17.47,13
20170701|2017-02-03 03:00,3,17.47,17.47,17.47,17.47,3
20170701|2017-02-03 03:30,3,17.47,17.48,17.45,17.48,19
20170701|2017-02-03 06:30,3,17.44,17.46,17.43,17.45,16
20170701|2017-02-03 07:00,3,17.45,17.45,17.45,17.45,3
20170701|2017-02-03 07:30,3,17.4,17.41,17.35,17.4,59
20170701|2017-02-03 08:00,3,17.4,17.43,17.38,17.4,108
20170701|2017-02-03 08:30,3,17.38,17.44,17.35,17.35,133
20170701|2017-02-03 09:00,3,17.39,17.39,17.35,17.38,99
20170701|2017-02-03 09:30,3,17.38,17.39,17.35,17.35,62
20170701|2017-02-03 10:00,3,17.39,17.42,17.35,17.41,295
20170701|2017-02-03 10:30,3,17.41,17.44,17.39,17.4,56
20170701|2017-02-03 11:00,3,17.41,17.41,17.37,17.39,41
20170701|2017-02-03 11:30,3,17.39,17.39,17.32,17.34,92
20170701|2017-02-03 12:00,3,17.34,17.38,17.32,17.34,130
20170701|2017-02-03 12:30,3,17.34,17.4,17.34,17.4,81
20170701|2017-02-03 13:00,3,17.37,17.37,17.32,17.32,127
20170701|2017-02-03 13:30,3,17.34,17.34,17.32,17.32,128
20170701|2017-02-03 14:00,3,17.33,17.35,17.29,17.32,271
20170701|2017-02-03 14:30,3,17.32,17.42,17.3,17.37,735
20170701|2017-02-03 15:00,3,17.4,17.4,17.35,17.4,120
20170701|2017-02-05 17:00,6,17.4,17.4,17.35,17.35,2
20170701|2017-02-05 19:00,6,17.4,17.4,17.4,17.4,18
20170701|2017-02-06 00:30,6,17.35,17.35,17.35,17.35,1
20170701|2017-02-06 03:00,6,17.38,17.39,17.38,17.39,4
20170701|2017-02-06 03:30,6,17.35,17.35,17.35,17.35,6
20170701|2017-02-06 04:00,6,17.33,17.33,17.33,17.33,1
20170701|2017-02-06 05:30,6,17.35,17.35,17.35,17.35,10
20170701|2017-02-06 06:30,6,17.37,17.37,17.37,17.37,6
20170701|2017-02-06 07:00,6,17.4,17.42,17.39,17.42,8
20170701|2017-02-06 07:30,6,17.45,17.45,17.42,17.42,49
20170701|2017-02-06 08:00,6,17.44,17.44,17.4,17.42,115
20170701|2017-02-06 08:30,6,17.45,17.45,17.38,17.38,152
20170701|2017-02-06 09:00,6,17.39,17.42,17.32,17.35,212
20170701|2017-02-06 09:30,6,17.33,17.35,17.28,17.28,385
20170701|2017-02-06 10:00,6,17.3,17.33,17.25,17.26,487
20170701|2017-02-06 10:30,6,17.27,17.35,17.27,17.35,111
20170701|2017-02-06 11:00,6,17.32,17.4,17.32,17.4,36
20170701|2017-02-06 11:30,6,17.37,17.4,17.35,17.4,11
20170701|2017-02-06 12:00,6,17.39,17.45,17.39,17.45,105
20170701|2017-02-06 12:30,6,17.44,17.45,17.41,17.42,14
20170701|2017-02-06 13:00,6,17.43,17.45,17.38,17.45,202
20170701|2017-02-06 13:30,6,17.43,17.45,17.4,17.4,74
20170701|2017-02-06 14:00,6,17.38,17.4,17.38,17.4,10
20170701|2017-02-06 14:30,6,17.43,17.45,17.39,17.45,117
20170701|2017-02-06 15:00,6,17.41,17.45,17.4,17.43,127
20170701|2017-02-06 15:30,7,17.43,17.45,17.4,17.4,33
20170701|2017-02-06 18:30,7,17.45,17.45,17.45,17.45,1
20170701|2017-02-07 02:30,7,17.43,17.43,17.43,17.43,1
20170701|2017-02-07 03:30,7,17.41,17.43,17.41,17.43,2
20170701|2017-02-07 04:00,7,17.4,17.4,17.4,17.4,1
20170701|2017-02-07 04:30,7,17.4,17.4,17.4,17.4,1
20170701|2017-02-07 05:30,7,17.38,17.4,17.38,17.4,69
20170701|2017-02-07 06:30,7,17.36,17.36,17.36,17.36,1
20170701|2017-02-07 07:00,7,17.38,17.38,17.37,17.38,3
20170701|2017-02-07 08:00,7,17.37,17.37,17.37,17.37,13
20170701|2017-02-07 08:30,7,17.35,17.44,17.35,17.44,51
20170701|2017-02-07 09:00,7,17.44,17.44,17.38,17.4,402
20170701|2017-02-07 09:30,7,17.42,17.43,17.35,17.4,213
20170701|2017-02-07 10:00,7,17.39,17.43,17.36,17.4,260
20170701|2017-02-07 10:30,7,17.39,17.4,17.32,17.35,1245
20170701|2017-02-07 11:00,7,17.35,17.4,17.34,17.4,176
20170701|2017-02-07 11:30,7,17.45,17.45,17.35,17.38,280
20170701|2017-02-07 12:00,7,17.4,17.43,17.37,17.39,260
20170701|2017-02-07 12:30,7,17.38,17.4,17.35,17.38,69
20170701|2017-02-07 13:00,7,17.37,17.42,17.37,17.38,490
20170701|2017-02-07 13:30,7,17.39,17.4,17.39,17.4,114
20170701|2017-02-07 14:00,7,17.37,17.41,17.37,17.4,102
20170701|2017-02-07 14:30,7,17.41,17.5,17.38,17.43,325
20170701|2017-02-07 15:00,7,17.45,17.53,17.45,17.45,419
20170701|2017-02-07 15:30,8,17.45,17.5,17.45,17.45,61
20170701|2017-02-07 16:30,8,17.48,17.5,17.48,17.5,3
20170701|2017-02-07 17:00,8,17.5,17.5,17.49,17.49,14
20170701|2017-02-07 18:00,8,17.5,17.5,17.5,17.5,3
20170701|2017-02-07 19:00,8,17.49,17.49,17.49,17.49,3
20170701|2017-02-07 21:00,8,17.5,17.5,17.5,17.5,1
20170701|2017-02-07 23:30,8,17.48,17.5,17.48,17.5,74
20170701|2017-02-08 00:30,8,17.49,17.5,17.48,17.49,5
20170701|2017-02-08 01:00,8,17.47,17.48,17.45,17.47,13
20170701|2017-02-08 01:30,8,17.46,17.49,17.45,17.46,20
20170701|2017-02-08 02:30,8,17.48,17.48,17.48,17.48,16
20170701|2017-02-08 03:30,8,17.49,17.49,17.45,17.46,3
20170701|2017-02-08 04:00,8,17.45,17.45,17.45,17.45,2
20170701|2017-02-08 04:30,8,17.48,17.49,17.47,17.49,33
20170701|2017-02-08 05:00,8,17.49,17.49,17.49,17.49,1
20170701|2017-02-08 05:30,8,17.47,17.5,17.47,17.47,5
20170701|2017-02-08 06:00,8,17.48,17.48,17.46,17.46,14
20170701|2017-02-08 06:30,8,17.5,17.52,17.48,17.52,14
20170701|2017-02-08 07:00,8,17.51,17.52,17.5,17.5,15
20170701|2017-02-08 07:30,8,17.53,17.55,17.5,17.5,37
20170701|2017-02-08 08:00,8,17.5,17.53,17.49,17.52,57
20170701|2017-02-08 08:30,8,17.55,17.66,17.52,17.62,394
20170701|2017-02-08 09:00,8,17.64,17.65,17.59,17.62,383
20170701|2017-02-08 09:30,8,17.6,17.65,17.55,17.55,358
20170701|2017-02-08 10:00,8,17.55,17.55,17.5,17.55,110
20170701|2017-02-08 10:30,8,17.55,17.56,17.55,17.56,26
20170701|2017-02-08 11:00,8,17.56,17.57,17.5,17.55,75
20170701|2017-02-08 11:30,8,17.53,17.6,17.52,17.55,224
20170701|2017-02-08 12:00,8,17.55,17.57,17.53,17.55,188
20170701|2017-02-08 12:30,8,17.55,17.55,17.52,17.53,195
20170701|2017-02-08 13:00,8,17.53,17.57,17.5,17.57,121
20170701|2017-02-08 13:30,8,17.57,17.58,17.53,17.53,232
20170701|2017-02-08 14:00,8,17.55,17.58,17.53,17.54,540
20170701|2017-02-08 14:30,8,17.54,17.57,17.5,17.54,1239
20170701|2017-02-08 15:00,8,17.55,17.6,17.52,17.6,732
20170701|2017-02-08 15:30,9,17.61,17.61,17.55,17.6,8
20170701|2017-02-09 03:30,9,17.57,17.57,17.53,17.54,15
20170701|2017-02-09 04:00,9,17.58,17.58,17.58,17.58,5
20170701|2017-02-09 05:30,9,17.53,17.53,17.52,17.52,9
20170701|2017-02-09 06:00,9,17.52,17.52,17.52,17.52,4
20170701|2017-02-09 06:30,9,17.53,17.55,17.53,17.55,2
20170701|2017-02-09 07:00,9,17.53,17.55,17.53,17.55,5
20170701|2017-02-09 07:30,9,17.55,17.55,17.55,17.55,11
20170701|2017-02-09 08:00,9,17.55,17.55,17.53,17.55,39
20170701|2017-02-09 08:30,9,17.53,17.57,17.52,17.57,317
20170701|2017-02-09 09:00,9,17.55,17.57,17.5,17.5,396
20170701|2017-02-09 09:30,9,17.51,17.53,17.48,17.5,268
20170701|2017-02-09 10:00,9,17.47,17.48,17.37,17.4,271
20170701|2017-02-09 10:30,9,17.38,17.43,17.37,17.38,206
20170701|2017-02-09 11:00,9,17.38,17.4,17.37,17.4,69
20170701|2017-02-09 11:30,9,17.4,17.4,17.38,17.4,110
20170701|2017-02-09 12:00,9,17.4,17.4,17.37,17.37,10
20170701|2017-02-09 12:30,9,17.38,17.38,17.35,17.38,17
20170701|2017-02-09 13:00,9,17.38,17.38,17.35,17.37,148
20170701|2017-02-09 13:30,9,17.37,17.4,17.35,17.38,422
20170701|2017-02-09 14:00,9,17.38,17.4,17.35,17.39,82
20170701|2017-02-09 14:30,9,17.35,17.42,17.35,17.4,984
20170701|2017-02-09 15:00,9,17.4,17.43,17.37,17.4,814
20170701|2017-02-09 15:30,10,17.36,17.4,17.35,17.35,47
20170701|2017-02-09 16:00,10,17.4,17.4,17.38,17.38,5
20170701|2017-02-09 16:30,10,17.38,17.38,17.38,17.38,1
20170701|2017-02-09 17:30,10,17.4,17.4,17.4,17.4,1
20170701|2017-02-09 18:00,10,17.4,17.4,17.4,17.4,3
20170701|2017-02-09 18:30,10,17.4,17.4,17.4,17.4,1
20170701|2017-02-10 00:30,10,17.36,17.36,17.35,17.35,6
20170701|2017-02-10 01:00,10,17.35,17.37,17.35,17.35,25
20170701|2017-02-10 02:30,10,17.35,17.35,17.34,17.35,13
20170701|2017-02-10 05:00,10,17.35,17.35,17.35,17.35,17
20170701|2017-02-10 06:00,10,17.35,17.35,17.35,17.35,1
20170701|2017-02-10 06:30,10,17.32,17.32,17.32,17.32,2
20170701|2017-02-10 07:30,10,17.35,17.35,17.35,17.35,4
20170701|2017-02-10 08:00,10,17.33,17.37,17.32,17.34,61
20170701|2017-02-10 08:30,10,17.35,17.35,17.3,17.35,154
20170701|2017-02-10 09:00,10,17.32,17.35,17.32,17.35,157
20170701|2017-02-10 09:30,10,17.35,17.35,17.33,17.33,161
20170701|2017-02-10 10:00,10,17.32,17.35,17.3,17.33,124
20170701|2017-02-10 10:30,10,17.35,17.38,17.32,17.38,86
20170701|2017-02-10 11:00,10,17.35,17.39,17.34,17.39,753
20170701|2017-02-10 11:30,10,17.37,17.38,17.34,17.38,189
20170701|2017-02-10 12:00,10,17.35,17.35,17.34,17.34,162
20170701|2017-02-10 12:30,10,17.35,17.37,17.3,17.33,351
20170701|2017-02-10 13:00,10,17.33,17.35,17.3,17.33,277
20170701|2017-02-10 13:30,10,17.3,17.34,17.3,17.34,19
20170701|2017-02-10 14:00,10,17.32,17.35,17.28,17.28,125
20170701|2017-02-10 14:30,10,17.27,17.37,17.27,17.37,386
20170701|2017-02-10 15:00,10,17.35,17.4,17.34,17.38,879
20170701|2017-02-12 17:00,13,17.37,17.37,17.36,17.36,2
20170701|2017-02-12 17:30,13,17.37,17.37,17.37,17.37,18
20170701|2017-02-12 18:00,13,17.37,17.37,17.37,17.37,9
20170701|2017-02-12 22:00,13,17.35,17.35,17.35,17.35,10
20170701|2017-02-12 22:30,13,17.35,17.37,17.35,17.37,5
20170701|2017-02-12 23:30,13,17.37,17.37,17.37,17.37,6
20170701|2017-02-13 01:30,13,17.35,17.35,17.35,17.35,7
20170701|2017-02-13 02:00,13,17.35,17.35,17.35,17.35,2
20170701|2017-02-13 03:00,13,17.37,17.37,17.37,17.37,39
20170701|2017-02-13 03:30,13,17.37,17.37,17.37,17.37,8
20170701|2017-02-13 04:30,13,17.37,17.37,17.37,17.37,5
20170701|2017-02-13 05:00,13,17.37,17.37,17.37,17.37,11
20170701|2017-02-13 05:30,13,17.37,17.37,17.37,17.37,9
20170701|2017-02-13 06:00,13,17.35,17.37,17.35,17.35,30
20170701|2017-02-13 06:30,13,17.3,17.32,17.28,17.28,3
20170701|2017-02-13 07:00,13,17.28,17.34,17.28,17.34,106
20170701|2017-02-13 07:30,13,17.35,17.35,17.32,17.34,40
20170701|2017-02-13 08:00,13,17.34,17.34,17.3,17.34,195
20170701|2017-02-13 08:30,13,17.34,17.35,17.29,17.32,423
20170701|2017-02-13 09:00,13,17.3,17.33,17.28,17.3,332
20170701|2017-02-13 09:30,13,17.3,17.35,17.29,17.3,312
20170701|2017-02-13 10:00,13,17.3,17.35,17.3,17.33,278
20170701|2017-02-13 10:30,13,17.35,17.35,17.3,17.3,268
20170701|2017-02-13 11:00,13,17.3,17.32,17.28,17.3,114
20170701|2017-02-13 11:30,13,17.25,17.27,17.2,17.27,173
20170701|2017-02-13 12:00,13,17.25,17.25,17.22,17.23,104
20170701|2017-02-13 12:30,13,17.23,17.23,17.2,17.2,18
20170701|2017-02-13 13:00,13,17.23,17.24,17.2,17.24,76
20170701|2017-02-13 13:30,13,17.24,17.25,17.2,17.2,42
20170701|2017-02-13 14:00,13,17.22,17.23,17.2,17.2,10
20170701|2017-02-13 14:30,13,17.22,17.25,17.2,17.2,117
20170701|2017-02-13 15:00,13,17.2,17.2,17.1,17.1,543
20170701|2017-02-13 15:30,14,17.1,17.14,17.05,17.05,40
20170701|2017-02-13 16:00,14,17.08,17.1,17.08,17.1,17
20170701|2017-02-13 16:30,14,17.1,17.1,17.1,17.1,9
20170701|2017-02-13 17:00,14,17.05,17.05,17.05,17.05,1
20170701|2017-02-13 17:30,14,17.1,17.1,17.1,17.1,15
20170701|2017-02-13 18:00,14,17.1,17.1,17.1,17.1,1
20170701|2017-02-13 18:30,14,17.08,17.08,17.08,17.08,1
20170701|2017-02-13 23:00,14,17.11,17.11,17.11,17.11,1
20170701|2017-02-13 23:30,14,17.1,17.1,17.1,17.1,1
20170701|2017-02-14 00:00,14,17.1,17.1,17.1,17.1,4
20170701|2017-02-14 00:30,14,17.1,17.1,17.1,17.1,10
20170701|2017-02-14 01:30,14,17.1,17.15,17.1,17.13,62
20170701|2017-02-14 02:00,14,17.1,17.1,17.1,17.1,7
20170701|2017-02-14 02:30,14,17.1,17.1,17.09,17.09,7
20170701|2017-02-14 03:30,14,17.1,17.1,17.1,17.1,3
20170701|2017-02-14 04:30,14,17.13,17.13,17.13,17.13,5
20170701|2017-02-14 05:00,14,17.1,17.1,17.1,17.1,20
20170701|2017-02-14 07:00,14,17.05,17.08,17.05,17.07,127
20170701|2017-02-14 07:30,14,17.05,17.05,17.05,17.05,1
20170701|2017-02-14 08:00,14,17.08,17.1,17.07,17.1,82
20170701|2017-02-14 08:30,14,17.08,17.08,17.02,17.02,353
20170701|2017-02-14 09:00,14,17.05,17.07,16.95,16.99,291
20170701|2017-02-14 09:30,14,16.99,17,16.95,16.98,770
20170701|2017-02-14 10:00,14,16.97,16.98,16.95,16.98,134
20170701|2017-02-14 10:30,14,16.98,16.98,16.9,16.94,281
20170701|2017-02-14 11:00,14,16.93,16.93,16.87,16.9,178
20170701|2017-02-14 11:30,14,16.89,16.89,16.75,16.78,252
20170701|2017-02-14 12:00,14,16.79,16.8,16.75,16.75,79
20170701|2017-02-14 12:30,14,16.78,16.8,16.75,16.78,244
20170701|2017-02-14 13:00,14,16.78,16.8,16.75,16.75,78
20170701|2017-02-14 13:30,14,16.78,16.8,16.75,16.75,10
20170701|2017-02-14 14:00,14,16.78,16.78,16.7,16.72,164
20170701|2017-02-14 14:30,14,16.73,16.75,16.7,16.7,165
20170701|2017-02-14 15:00,14,16.74,16.75,16.55,16.55,2023
20170701|2017-02-14 15:30,15,16.54,16.55,16.5,16.55,28
20170701|2017-02-14 16:00,15,16.53,16.53,16.5,16.5,17
20170701|2017-02-14 17:00,15,16.52,16.52,16.52,16.52,5
20170701|2017-02-14 17:30,15,16.5,16.5,16.5,16.5,5
20170701|2017-02-14 21:00,15,16.5,16.5,16.5,16.5,1
20170701|2017-02-15 02:00,15,16.5,16.5,16.5,16.5,4
20170701|2017-02-15 03:00,15,16.5,16.5,16.5,16.5,9
20170701|2017-02-15 04:00,15,16.5,16.5,16.5,16.5,1
20170701|2017-02-15 04:30,15,16.5,16.5,16.5,16.5,4
20170701|2017-02-15 05:00,15,16.55,16.55,16.49,16.49,30
20170701|2017-02-15 05:30,15,16.45,16.45,16.45,16.45,1
20170701|2017-02-15 06:00,15,16.45,16.48,16.45,16.47,27
20170701|2017-02-15 06:30,15,16.5,16.5,16.49,16.49,4
20170701|2017-02-15 07:00,15,16.49,16.52,16.47,16.52,24
20170701|2017-02-15 07:30,15,16.5,16.55,16.5,16.53,124
20170701|2017-02-15 08:00,15,16.55,16.57,16.5,16.5,298
20170701|2017-02-15 08:30,15,16.48,16.48,16.27,16.37,1710
20170701|2017-02-15 09:00,15,16.37,16.5,16.37,16.4,1303
20170701|2017-02-15 09:30,15,16.4,16.49,16.4,16.48,974
20170701|2017-02-15 10:00,15,16.5,16.63,16.46,16.53,1359
20170701|2017-02-15 10:30,15,16.54,16.65,16.52,16.55,1610
20170701|2017-02-15 11:00,15,16.54,16.68,16.54,16.57,1189
20170701|2017-02-15 11:30,15,16.6,16.6,16.5,16.55,974
20170701|2017-02-15 12:00,15,16.53,16.55,16.41,16.43,274
20170701|2017-02-15 12:30,15,16.43,16.45,16.3,16.3,397
20170701|2017-02-15 13:00,15,16.35,16.35,16.28,16.28,415
20170701|2017-02-15 13:30,15,16.28,16.35,16.25,16.28,440
20170701|2017-02-15 14:00,15,16.3,16.35,16.27,16.35,808
20170701|2017-02-15 14:30,15,16.35,16.45,16.3,16.4,1146
20170701|2017-02-15 15:00,15,16.4,16.4,16.25,16.25,773
20170701|2017-02-15 15:30,16,16.25,16.3,16.23,16.3,77
20170701|2017-02-15 16:00,16,16.25,16.3,16.25,16.28,35
20170701|2017-02-15 18:30,16,16.3,16.3,16.28,16.3,11
20170701|2017-02-15 20:00,16,16.3,16.3,16.3,16.3,10
20170701|2017-02-15 20:30,16,16.31,16.31,16.31,16.31,33
20170701|2017-02-15 21:30,16,16.3,16.3,16.3,16.3,3
20170701|2017-02-16 01:30,16,16.3,16.33,16.28,16.33,15
20170701|2017-02-16 02:00,16,16.33,16.33,16.3,16.3,18
20170701|2017-02-16 02:30,16,16.31,16.32,16.3,16.32,44
20170701|2017-02-16 03:00,16,16.3,16.34,16.3,16.32,51
20170701|2017-02-16 03:30,16,16.35,16.35,16.35,16.35,5
20170701|2017-02-16 04:30,16,16.35,16.35,16.35,16.35,12
20170701|2017-02-16 05:00,16,16.34,16.35,16.34,16.35,4
20170701|2017-02-16 06:00,16,16.35,16.39,16.35,16.39,69
20170701|2017-02-16 06:30,16,16.4,16.4,16.4,16.4,34
20170701|2017-02-16 07:00,16,16.4,16.4,16.37,16.38,65
20170701|2017-02-16 07:30,16,16.37,16.41,16.37,16.4,60
20170701|2017-02-16 08:00,16,16.39,16.39,16.39,16.39,2
20170701|2017-02-16 08:30,16,16.37,16.59,16.33,16.5,842
20170701|2017-02-16 09:00,16,16.53,16.6,16.5,16.52,1008
20170701|2017-02-16 09:30,16,16.52,16.7,16.45,16.6,873
20170701|2017-02-16 10:00,16,16.58,16.85,16.58,16.75,1043
20170701|2017-02-16 10:30,16,16.78,16.8,16.67,16.68,897
20170701|2017-02-16 11:00,16,16.7,16.73,16.67,16.7,185
20170701|2017-02-16 11:30,16,16.7,16.72,16.58,16.6,528
20170701|2017-02-16 12:00,16,16.6,16.75,16.55,16.75,724
20170701|2017-02-16 12:30,16,16.7,16.78,16.7,16.7,237
20170701|2017-02-16 13:00,16,16.65,16.7,16.62,16.7,163
20170701|2017-02-16 13:30,16,16.67,16.67,16.63,16.64,93
20170701|2017-02-16 14:00,16,16.6,16.62,16.5,16.52,479
20170701|2017-02-16 14:30,16,16.5,16.55,16.45,16.51,457
20170701|2017-02-16 15:00,16,16.51,16.52,16.45,16.46,316
20170701|2017-02-16 15:30,17,16.4,16.45,16.38,16.45,42
20170701|2017-02-17 01:30,17,16.45,16.45,16.45,16.45,5
20170701|2017-02-17 02:00,17,16.45,16.45,16.45,16.45,1
20170701|2017-02-17 02:30,17,16.46,16.46,16.46,16.46,7
20170701|2017-02-17 03:00,17,16.53,16.56,16.53,16.56,8
20170701|2017-02-17 05:00,17,16.6,16.63,16.6,16.63,19
20170701|2017-02-17 05:30,17,16.6,16.6,16.58,16.58,18
20170701|2017-02-17 06:00,17,16.58,16.6,16.58,16.6,29
20170701|2017-02-17 06:30,17,16.6,16.6,16.6,16.6,6
20170701|2017-02-17 07:00,17,16.6,16.63,16.6,16.63,5
20170701|2017-02-17 07:30,17,16.6,16.6,16.6,16.6,2
20170701|2017-02-17 08:00,17,16.63,16.65,16.58,16.64,78
20170701|2017-02-17 08:30,17,16.6,16.69,16.58,16.65,396
20170701|2017-02-17 09:00,17,16.65,16.67,16.57,16.62,217
20170701|2017-02-17 09:30,17,16.6,16.62,16.58,16.6,80
20170701|2017-02-17 10:00,17,16.6,16.6,16.55,16.6,130
20170701|2017-02-17 10:30,17,16.58,16.59,16.57,16.58,4
20170701|2017-02-17 11:00,17,16.58,16.58,16.5,16.52,200
20170701|2017-02-17 11:30,17,16.53,16.53,16.5,16.5,63
20170701|2017-02-17 12:00,17,16.5,16.5,16.47,16.5,54
20170701|2017-02-17 12:30,17,16.5,16.5,16.45,16.47,72
20170701|2017-02-17 13:00,17,16.48,16.48,16.45,16.47,46
20170701|2017-02-17 13:30,17,16.48,16.54,16.47,16.47,211
20170701|2017-02-17 14:00,17,16.47,16.54,16.46,16.5,134
20170701|2017-02-17 14:30,17,16.5,16.53,16.45,16.47,320
20170701|2017-02-17 15:00,17,16.5,16.55,16.47,16.52,361
20170701|2017-02-19 17:00,20,16.55,16.55,16.45,16.45,20
20170701|2017-02-19 17:30,20,16.47,16.49,16.47,16.47,15
20170701|2017-02-19 19:00,20,16.45,16.47,16.45,16.47,7
20170701|2017-02-20 01:30,20,16.4,16.43,16.4,16.43,23
20170701|2017-02-20 03:00,20,16.45,16.45,16.45,16.45,1
20170701|2017-02-20 06:00,20,16.48,16.48,16.48,16.48,10
20170701|2017-02-20 06:30,20,16.48,16.48,16.48,16.48,1
20170701|2017-02-20 07:00,20,16.5,16.5,16.5,16.5,4
20170701|2017-02-20 08:00,20,16.49,16.49,16.49,16.49,36
20170701|2017-02-20 08:30,20,16.5,16.55,16.48,16.5,26
20170701|2017-02-20 09:00,20,16.49,16.51,16.49,16.5,33
20170701|2017-02-20 09:30,20,16.5,16.5,16.5,16.5,10
20170701|2017-02-20 10:00,20,16.5,16.5,16.45,16.45,21
20170701|2017-02-20 23:00,21,16.46,16.46,16.46,16.46,1
20170701|2017-02-21 02:00,21,16.47,16.47,16.45,16.45,16
20170701|2017-02-21 03:00,21,16.45,16.48,16.45,16.48,19
20170701|2017-02-21 03:30,21,16.45,16.47,16.45,16.47,18
20170701|2017-02-21 04:30,21,16.45,16.47,16.45,16.45,11
20170701|2017-02-21 05:00,21,16.4,16.4,16.4,16.4,6
20170701|2017-02-21 05:30,21,16.46,16.46,16.45,16.45,30
20170701|2017-02-21 06:00,21,16.46,16.46,16.46,16.46,15
20170701|2017-02-21 06:30,21,16.46,16.47,16.45,16.45,47
20170701|2017-02-21 07:30,21,16.45,16.46,16.45,16.46,6
20170701|2017-02-21 08:00,21,16.46,16.47,16.43,16.47,318
20170701|2017-02-21 08:30,21,16.45,16.49,16.42,16.48,164
20170701|2017-02-21 09:00,21,16.48,16.48,16.45,16.47,169
20170701|2017-02-21 09:30,21,16.45,16.5,16.37,16.42,393
20170701|2017-02-21 10:00,21,16.41,16.5,16.41,16.48,188
20170701|2017-02-21 10:30,21,16.46,16.55,16.45,16.47,329
20170701|2017-02-21 11:00,21,16.47,16.5,16.45,16.47,66
20170701|2017-02-21 11:30,21,16.46,16.55,16.45,16.5,161
20170701|2017-02-21 12:00,21,16.51,16.55,16.5,16.51,180
20170701|2017-02-21 12:30,21,16.55,16.65,16.5,16.6,177
20170701|2017-02-21 13:00,21,16.61,16.63,16.52,16.54,427
20170701|2017-02-21 13:30,21,16.51,16.55,16.51,16.55,96
20170701|2017-02-21 14:00,21,16.57,16.65,16.55,16.55,328
20170701|2017-02-21 14:30,21,16.59,16.65,16.55,16.64,400
20170701|2017-02-21 15:00,21,16.62,16.69,16.6,16.65,233
20170701|2017-02-21 15:30,22,16.69,16.69,16.65,16.65,15
20170701|2017-02-21 16:00,22,16.67,16.67,16.67,16.67,1
20170701|2017-02-21 16:30,22,16.7,16.7,16.67,16.67,29
20170701|2017-02-21 22:30,22,16.65,16.65,16.65,16.65,15
20170701|2017-02-22 01:30,22,16.66,16.66,16.66,16.66,10
20170701|2017-02-22 02:00,22,16.6,16.63,16.6,16.63,13
20170701|2017-02-22 02:30,22,16.6,16.65,16.6,16.65,10
20170701|2017-02-22 03:00,22,16.65,16.65,16.65,16.65,6
20170701|2017-02-22 04:00,22,16.67,16.67,16.67,16.67,1
20170701|2017-02-22 04:30,22,16.67,16.7,16.67,16.69,4
20170701|2017-02-22 05:00,22,16.7,16.7,16.65,16.65,103
20170701|2017-02-22 05:30,22,16.68,16.73,16.68,16.73,70
20170701|2017-02-22 06:00,22,16.7,16.71,16.69,16.71,19
20170701|2017-02-22 06:30,22,16.7,16.72,16.7,16.72,4
20170701|2017-02-22 07:00,22,16.72,16.73,16.7,16.72,10
20170701|2017-02-22 07:30,22,16.65,16.72,16.65,16.7,35
20170701|2017-02-22 08:00,22,16.73,16.73,16.7,16.7,75
20170701|2017-02-22 08:30,22,16.73,16.9,16.7,16.83,637
20170701|2017-02-22 09:00,22,16.83,16.85,16.75,16.8,451
20170701|2017-02-22 09:30,22,16.8,16.85,16.75,16.83,237
20170701|2017-02-22 10:00,22,16.85,16.9,16.8,16.88,465
20170701|2017-02-22 10:30,22,16.85,16.9,16.84,16.87,308
20170701|2017-02-22 11:00,22,16.9,16.9,16.86,16.86,131
20170701|2017-02-22 11:30,22,16.9,16.9,16.84,16.85,201
20170701|2017-02-22 12:00,22,16.85,16.85,16.81,16.83,160
20170701|2017-02-22 12:30,22,16.85,16.85,16.68,16.7,157
20170701|2017-02-22 13:00,22,16.7,16.78,16.7,16.74,146
20170701|2017-02-22 13:30,22,16.75,16.85,16.75,16.8,94
20170701|2017-02-22 14:00,22,16.81,16.82,16.77,16.77,121
20170701|2017-02-22 14:30,22,16.8,16.8,16.7,16.78,324
20170701|2017-02-22 15:00,22,16.75,16.78,16.73,16.75,230
20170701|2017-02-22 15:30,23,16.8,16.8,16.8,16.8,1
20170701|2017-02-22 19:00,23,16.82,16.85,16.82,16.85,11
20170701|2017-02-23 06:00,23,16.75,16.77,16.75,16.77,31
20170701|2017-02-23 06:30,23,16.76,16.77,16.76,16.77,66
20170701|2017-02-23 07:00,23,16.75,16.8,16.75,16.8,38
20170701|2017-02-23 07:30,23,16.8,16.82,16.78,16.82,66
20170701|2017-02-23 08:00,23,16.83,16.83,16.75,16.82,93
20170701|2017-02-23 08:30,23,16.8,16.94,16.78,16.94,573
20170701|2017-02-23 09:00,23,16.9,16.99,16.85,16.96,491
20170701|2017-02-23 09:30,23,16.95,17.05,16.93,17.05,481
20170701|2017-02-23 10:00,23,17.04,17.15,17.03,17.1,1503
20170701|2017-02-23 10:30,23,17.06,17.08,17,17.07,303
20170701|2017-02-23 11:00,23,17.07,17.12,17,17,479
20170701|2017-02-23 11:30,23,17,17.09,17,17.08,88
20170701|2017-02-23 12:00,23,17.1,17.1,17.05,17.06,594
20170701|2017-02-23 12:30,23,17.07,17.07,16.99,17.02,154
20170701|2017-02-23 13:00,23,17.01,17.05,16.97,17.02,314
20170701|2017-02-23 13:30,23,17.03,17.12,17.03,17.07,523
20170701|2017-02-23 14:00,23,17.07,17.17,17.04,17.17,433
20170701|2017-02-23 14:30,23,17.17,17.2,17.13,17.14,1476
20170701|2017-02-23 15:00,23,17.1,17.17,17.06,17.14,1092
20170701|2017-02-23 15:30,24,17.15,17.2,17.15,17.2,6
20170701|2017-02-23 16:30,24,17.15,17.15,17.14,17.14,11
20170701|2017-02-23 18:30,24,17.17,17.17,17.17,17.17,5
20170701|2017-02-23 21:30,24,17.2,17.21,17.2,17.21,2
20170701|2017-02-23 23:30,24,17.21,17.21,17.21,17.21,6
20170701|2017-02-24 00:30,24,17.21,17.21,17.21,17.21,8
20170701|2017-02-24 01:30,24,17.22,17.22,17.22,17.22,32
20170701|2017-02-24 02:00,24,17.21,17.21,17.21,17.21,6
20170701|2017-02-24 02:30,24,17.21,17.21,17.21,17.21,7
20170701|2017-02-24 03:00,24,17.21,17.21,17.21,17.21,10
20170701|2017-02-24 03:30,24,17.22,17.22,17.21,17.21,53
20170701|2017-02-24 04:00,24,17.23,17.24,17.23,17.24,13
20170701|2017-02-24 04:30,24,17.23,17.28,17.23,17.28,15
20170701|2017-02-24 05:00,24,17.3,17.33,17.28,17.33,72
20170701|2017-02-24 05:30,24,17.33,17.35,17.33,17.35,40
20170701|2017-02-24 06:00,24,17.33,17.35,17.3,17.35,43
20170701|2017-02-24 06:30,24,17.35,17.38,17.35,17.38,9
20170701|2017-02-24 07:00,24,17.38,17.44,17.38,17.44,163
20170701|2017-02-24 07:30,24,17.42,17.5,17.38,17.48,182
20170701|2017-02-24 08:00,24,17.5,17.59,17.5,17.55,236
20170701|2017-02-24 08:30,24,17.6,17.6,17.4,17.45,774
20170701|2017-02-24 09:00,24,17.45,17.55,17.35,17.5,1212
20170701|2017-02-24 09:30,24,17.5,17.55,17.35,17.42,953
20170701|2017-02-24 10:00,24,17.38,17.4,17.32,17.34,741
20170701|2017-02-24 10:30,24,17.34,17.37,17.3,17.37,201
20170701|2017-02-24 11:00,24,17.35,17.35,17.3,17.3,169
20170701|2017-02-24 11:30,24,17.29,17.32,17.25,17.25,324
20170701|2017-02-24 12:00,24,17.25,17.3,17.2,17.27,578
20170701|2017-02-24 12:30,24,17.25,17.29,17.22,17.26,144
20170701|2017-02-24 13:00,24,17.25,17.29,17.22,17.29,150
20170701|2017-02-24 13:30,24,17.25,17.32,17.25,17.3,151
20170701|2017-02-24 14:00,24,17.3,17.34,17.24,17.25,662
20170701|2017-02-24 14:30,24,17.26,17.3,17.2,17.28,497
20170701|2017-02-24 15:00,24,17.27,17.35,17.23,17.3,1368
20170701|2017-02-26 17:00,27,17.25,17.25,17.2,17.2,12
20170701|2017-02-26 18:00,27,17.2,17.22,17.2,17.22,7
20170701|2017-02-26 19:00,27,17.24,17.24,17.24,17.24,1
20170701|2017-02-26 20:30,27,17.22,17.22,17.22,17.22,1
20170701|2017-02-26 22:00,27,17.18,17.2,17.18,17.2,15
20170701|2017-02-26 22:30,27,17.18,17.18,17.18,17.18,2
20170701|2017-02-26 23:00,27,17.18,17.18,17.18,17.18,8
20170701|2017-02-27 01:30,27,17.17,17.18,17.15,17.15,19
20170701|2017-02-27 02:00,27,17.14,17.14,17.14,17.14,1
20170701|2017-02-27 02:30,27,17.15,17.15,17.1,17.1,103
20170701|2017-02-27 03:00,27,17.1,17.12,17.09,17.09,58
20170701|2017-02-27 03:30,27,17.09,17.11,17.09,17.11,14
20170701|2017-02-27 04:00,27,17.14,17.14,17.14,17.14,4
20170701|2017-02-27 04:30,27,17.15,17.15,17.15,17.15,4
20170701|2017-02-27 07:00,27,17.2,17.2,17.2,17.2,8
20170701|2017-02-27 07:30,27,17.2,17.2,17.2,17.2,10
20170701|2017-02-27 08:00,27,17.18,17.18,17.16,17.16,4
20170701|2017-02-27 08:30,27,17.15,17.25,17.1,17.1,474
20170701|2017-02-27 09:00,27,17.09,17.09,16.99,16.99,696
20170701|2017-02-27 09:30,27,17,17.01,16.96,17.01,204
20170701|2017-02-27 10:00,27,17,17.05,16.95,16.95,364
20170701|2017-02-27 10:30,27,16.96,17.03,16.95,17,274
20170701|2017-02-27 11:00,27,17,17.02,16.98,16.98,65
20170701|2017-02-27 11:30,27,16.98,16.99,16.9,16.9,488
20170701|2017-02-27 12:00,27,16.95,16.95,16.88,16.88,136
20170701|2017-02-27 12:30,27,16.85,16.88,16.8,16.88,101
20170701|2017-02-27 13:00,27,16.87,16.88,16.86,16.87,35
20170701|2017-02-27 13:30,27,16.87,16.93,16.85,16.92,205
20170701|2017-02-27 14:00,27,16.95,16.98,16.95,16.97,145
20170701|2017-02-27 14:30,27,16.97,17.02,16.9,16.94,295
20170701|2017-02-27 15:00,27,16.94,16.98,16.9,16.95,189
20170701|2017-02-27 15:30,28,16.93,16.95,16.93,16.95,4
20170701|2017-02-27 16:30,28,16.91,16.91,16.91,16.91,5
20170701|2017-02-27 21:30,28,16.92,16.92,16.92,16.92,10
20170701|2017-02-28 01:00,28,16.9,16.9,16.9,16.9,16
20170701|2017-02-28 01:30,28,16.93,16.93,16.93,16.93,6
20170701|2017-02-28 02:00,28,16.93,16.94,16.91,16.93,8
20170701|2017-02-28 02:30,28,16.93,16.93,16.93,16.93,6
20170701|2017-02-28 03:30,28,16.95,16.95,16.93,16.93,4
20170701|2017-02-28 05:30,28,16.9,16.92,16.9,16.9,41
20170701|2017-02-28 06:00,28,16.9,16.9,16.9,16.9,14
20170701|2017-02-28 08:00,28,16.9,16.95,16.9,16.95,58
20170701|2017-02-28 08:30,28,16.95,17.02,16.93,16.99,137
20170701|2017-02-28 09:00,28,17,17,16.89,16.97,263
20170701|2017-02-28 09:30,28,16.95,17,16.91,16.94,491
20170701|2017-02-28 10:00,28,16.94,17,16.92,16.93,262
20170701|2017-02-28 10:30,28,16.95,17,16.92,16.97,91
20170701|2017-02-28 11:00,28,16.97,17.18,16.97,17.16,824
20170701|2017-02-28 11:30,28,17.15,17.16,17.09,17.12,138
20170701|2017-02-28 12:00,28,17.1,17.15,17.05,17.12,470
20170701|2017-02-28 12:30,28,17.15,17.15,17.03,17.03,184
20170701|2017-02-28 13:00,28,17.02,17.1,17.02,17.06,255
20170701|2017-02-28 13:30,28,17.03,17.08,16.97,17.01,548
20170701|2017-02-28 14:00,28,17,17.04,16.98,17.04,218
20170701|2017-02-28 14:30,28,17.03,17.09,16.95,16.97,1125
20170701|2017-02-28 15:00,28,16.95,17.09,16.95,17.01,850
20170701|2017-02-28 15:30,1,17,17.03,16.99,16.99,43
20170701|2017-02-28 16:00,1,17,17,17,17,1
20170701|2017-02-28 17:00,1,17,17,17,17,1
20170701|2017-02-28 18:00,1,17,17,17,17,8
20170701|2017-02-28 19:00,1,16.95,16.95,16.88,16.88,25
20170701|2017-02-28 19:30,1,16.9,16.95,16.9,16.94,22
20170701|2017-02-28 20:00,1,16.9,16.91,16.9,16.91,10
20170701|2017-02-28 20:30,1,16.9,16.9,16.9,16.9,5
20170701|2017-02-28 21:00,1,16.9,16.9,16.9,16.9,5
20170701|2017-02-28 21:30,1,16.88,16.88,16.88,16.88,13
20170701|2017-02-28 23:00,1,16.85,16.85,16.85,16.85,5
20170701|2017-02-28 23:30,1,16.83,16.83,16.83,16.83,10
20170701|2017-03-01 00:00,1,16.8,16.8,16.8,16.8,15
20170701|2017-03-01 01:00,1,16.85,16.85,16.84,16.84,5
20170701|2017-03-01 01:30,1,16.79,16.8,16.78,16.8,15
20170701|2017-03-01 02:00,1,16.79,16.83,16.75,16.77,23
20170701|2017-03-01 02:30,1,16.78,16.78,16.78,16.78,4
20170701|2017-03-01 03:00,1,16.75,16.78,16.75,16.78,8
20170701|2017-03-01 03:30,1,16.7,16.7,16.68,16.7,41
20170701|2017-03-01 04:00,1,16.7,16.72,16.7,16.7,17
20170701|2017-03-01 04:30,1,16.7,16.72,16.67,16.68,36
20170701|2017-03-01 05:30,1,16.7,16.73,16.7,16.73,2
20170701|2017-03-01 06:00,1,16.7,16.7,16.7,16.7,2
20170701|2017-03-01 06:30,1,16.7,16.7,16.7,16.7,3
20170701|2017-03-01 07:00,1,16.75,16.75,16.69,16.7,13
20170701|2017-03-01 07:30,1,16.7,16.7,16.69,16.69,17
20170701|2017-03-01 08:00,1,16.7,16.72,16.68,16.7,182
20170701|2017-03-01 08:30,1,16.68,16.73,16.65,16.65,188
20170701|2017-03-01 09:00,1,16.68,16.86,16.67,16.82,664
20170701|2017-03-01 09:30,1,16.85,16.9,16.8,16.8,345
20170701|2017-03-01 10:00,1,16.8,16.81,16.75,16.77,182
20170701|2017-03-01 10:30,1,16.75,16.78,16.75,16.75,37
20170701|2017-03-01 11:00,1,16.77,16.8,16.73,16.75,389
20170701|2017-03-01 11:30,1,16.76,16.8,16.75,16.78,61
20170701|2017-03-01 12:00,1,16.78,16.78,16.75,16.76,65
20170701|2017-03-01 12:30,1,16.76,16.8,16.7,16.75,116
20170701|2017-03-01 13:00,1,16.75,16.75,16.68,16.7,232
20170701|2017-03-01 13:30,1,16.73,16.73,16.67,16.73,366
20170701|2017-03-01 14:00,1,16.72,16.78,16.7,16.76,243
20170701|2017-03-01 14:30,1,16.79,16.95,16.75,16.95,451
20170701|2017-03-01 15:00,1,16.9,17,16.9,16.95,487
20170701|2017-03-01 15:30,2,16.9,16.95,16.89,16.95,140
20170701|2017-03-01 16:30,2,16.9,16.9,16.9,16.9,3
20170701|2017-03-01 17:30,2,16.93,16.93,16.93,16.93,8
20170701|2017-03-01 18:30,2,16.93,16.93,16.93,16.93,10
20170701|2017-03-01 21:00,2,16.95,16.95,16.95,16.95,1
20170701|2017-03-01 22:30,2,16.95,16.95,16.95,16.95,5
20170701|2017-03-02 00:00,2,16.95,16.95,16.93,16.93,23
20170701|2017-03-02 01:00,2,16.92,16.92,16.92,16.92,1
20170701|2017-03-02 02:30,2,16.9,16.9,16.9,16.9,3
20170701|2017-03-02 03:00,2,16.95,16.95,16.95,16.95,8
20170701|2017-03-02 04:00,2,16.95,16.95,16.95,16.95,4
20170701|2017-03-02 06:00,2,16.95,16.95,16.95,16.95,2
20170701|2017-03-02 07:30,2,16.9,16.93,16.9,16.92,23
20170701|2017-03-02 08:00,2,16.95,16.99,16.92,16.95,115
20170701|2017-03-02 08:30,2,16.95,17.05,16.92,16.95,1461
20170701|2017-03-02 09:00,2,16.95,16.97,16.9,16.92,605
20170701|2017-03-02 09:30,2,16.93,17,16.92,17,532
20170701|2017-03-02 10:00,2,17,17.04,16.98,16.98,220
20170701|2017-03-02 10:30,2,17,17.02,16.97,16.97,162
20170701|2017-03-02 11:00,2,16.95,17.02,16.95,17.02,43
20170701|2017-03-02 11:30,2,17,17.05,17,17.02,67
20170701|2017-03-02 12:00,2,17.02,17.07,17,17.05,196
20170701|2017-03-02 12:30,2,17.05,17.07,17.02,17.05,115
20170701|2017-03-02 13:00,2,17.03,17.05,16.92,16.95,318
20170701|2017-03-02 13:30,2,16.94,16.94,16.89,16.9,197
20170701|2017-03-02 14:00,2,16.92,17,16.88,16.92,588
20170701|2017-03-02 14:30,2,16.92,17.1,16.92,17.07,1362
20170701|2017-03-02 15:00,2,17.08,17.1,17.02,17.05,234
20170701|2017-03-02 15:30,3,17,17.01,16.99,17,28
20170701|2017-03-02 18:00,3,17.02,17.03,17.02,17.02,76
20170701|2017-03-02 18:30,3,17.03,17.03,17.03,17.03,2
20170701|2017-03-02 20:00,3,17.03,17.03,17.03,17.03,1
20170701|2017-03-02 22:00,3,17.05,17.05,17.05,17.05,29
20170701|2017-03-02 23:30,3,17.05,17.05,17.05,17.05,1
20170701|2017-03-03 00:00,3,17.05,17.05,17.05,17.05,4
20170701|2017-03-03 00:30,3,17.05,17.08,17.05,17.08,18
20170701|2017-03-03 01:00,3,17.08,17.08,17.08,17.08,2
20170701|2017-03-03 03:00,3,17.05,17.05,17.05,17.05,5
20170701|2017-03-03 03:30,3,17.05,17.05,17.05,17.05,1
20170701|2017-03-03 04:30,3,17.02,17.02,17,17,18
20170701|2017-03-03 05:00,3,16.98,16.98,16.95,16.95,38
20170701|2017-03-03 05:30,3,16.93,16.95,16.93,16.95,47
20170701|2017-03-03 06:00,3,17,17,16.95,16.95,14
20170701|2017-03-03 07:00,3,16.95,16.95,16.95,16.95,1
20170701|2017-03-03 07:30,3,16.95,16.95,16.9,16.9,28
20170701|2017-03-03 08:00,3,16.93,16.93,16.9,16.9,7
20170701|2017-03-03 08:30,3,16.88,16.92,16.82,16.89,737
20170701|2017-03-03 09:00,3,16.9,16.93,16.85,16.9,425
20170701|2017-03-03 09:30,3,16.9,16.93,16.86,16.88,298
20170701|2017-03-03 10:00,3,16.9,16.92,16.85,16.87,223
20170701|2017-03-03 10:30,3,16.88,16.88,16.81,16.81,113
20170701|2017-03-03 11:00,3,16.81,16.85,16.81,16.85,51
20170701|2017-03-03 11:30,3,16.81,16.85,16.8,16.85,19
20170701|2017-03-03 12:00,3,16.83,16.85,16.78,16.8,364
20170701|2017-03-03 12:30,3,16.8,16.83,16.75,16.75,181
20170701|2017-03-03 13:00,3,16.75,16.8,16.74,16.77,119
20170701|2017-03-03 13:30,3,16.75,16.77,16.72,16.75,286
20170701|2017-03-03 14:00,3,16.78,16.78,16.73,16.73,279
20170701|2017-03-03 14:30,3,16.74,16.8,16.7,16.73,506
20170701|2017-03-03 15:00,3,16.73,16.75,16.65,16.71,489
20170701|2017-03-05 17:00,6,16.7,16.75,16.7,16.75,15
20170701|2017-03-05 17:30,6,16.75,16.79,16.75,16.79,11
20170701|2017-03-05 18:30,6,16.77,16.77,16.77,16.77,1
20170701|2017-03-05 19:30,6,16.75,16.75,16.75,16.75,8
20170701|2017-03-05 20:00,6,16.75,16.75,16.75,16.75,3
20170701|2017-03-05 20:30,6,16.76,16.76,16.76,16.76,6
20170701|2017-03-05 21:00,6,16.77,16.77,16.77,16.77,9
20170701|2017-03-05 22:30,6,16.76,16.76,16.76,16.76,10
20170701|2017-03-05 23:30,6,16.8,16.8,16.8,16.8,6
20170701|2017-03-06 00:00,6,16.84,16.84,16.81,16.84,53
20170701|2017-03-06 00:30,6,16.8,16.8,16.8,16.8,1
20170701|2017-03-06 01:30,6,16.8,16.8,16.8,16.8,9
20170701|2017-03-06 02:00,6,16.8,16.82,16.8,16.82,3
20170701|2017-03-06 02:30,6,16.8,16.83,16.8,16.8,7
20170701|2017-03-06 03:30,6,16.75,16.77,16.72,16.72,11
20170701|2017-03-06 04:00,6,16.71,16.71,16.71,16.71,5
20170701|2017-03-06 04:30,6,16.72,16.74,16.7,16.74,16
20170701|2017-03-06 05:00,6,16.72,16.72,16.72,16.72,5
20170701|2017-03-06 05:30,6,16.7,16.7,16.7,16.7,3
20170701|2017-03-06 06:30,6,16.7,16.7,16.7,16.7,5
20170701|2017-03-06 07:00,6,16.71,16.75,16.69,16.71,217
20170701|2017-03-06 07:30,6,16.7,16.7,16.69,16.7,31
20170701|2017-03-06 08:00,6,16.7,16.71,16.68,16.7,119
20170701|2017-03-06 08:30,6,16.7,16.73,16.61,16.65,473
20170701|2017-03-06 09:00,6,16.65,16.69,16.6,16.65,378
20170701|2017-03-06 09:30,6,16.65,16.7,16.65,16.69,53
20170701|2017-03-06 10:00,6,16.7,16.75,16.66,16.72,349
20170701|2017-03-06 10:30,6,16.75,16.79,16.72,16.73,549
20170701|2017-03-06 11:00,6,16.7,16.75,16.65,16.66,258
20170701|2017-03-06 11:30,6,16.68,16.7,16.65,16.65,95
20170701|2017-03-06 12:00,6,16.65,16.65,16.61,16.62,22
20170701|2017-03-06 12:30,6,16.62,16.65,16.6,16.65,109
20170701|2017-03-06 13:00,6,16.61,16.65,16.6,16.65,17
20170701|2017-03-06 13:30,6,16.65,16.65,16.6,16.62,321
20170701|2017-03-06 14:00,6,16.65,16.65,16.6,16.62,99
20170701|2017-03-06 14:30,6,16.63,16.65,16.55,16.65,534
20170701|2017-03-06 15:00,6,16.61,16.65,16.57,16.65,567
20170701|2017-03-06 15:30,7,16.64,16.65,16.6,16.6,18
20170701|2017-03-06 17:00,7,16.65,16.65,16.65,16.65,1
20170701|2017-03-06 18:30,7,16.65,16.65,16.64,16.64,7
20170701|2017-03-06 19:00,7,16.64,16.64,16.64,16.64,7
20170701|2017-03-06 19:30,7,16.65,16.65,16.65,16.65,10
20170701|2017-03-06 21:00,7,16.65,16.65,16.64,16.65,21
20170701|2017-03-06 21:30,7,16.65,16.65,16.65,16.65,1
20170701|2017-03-06 22:00,7,16.67,16.67,16.67,16.67,10
20170701|2017-03-06 22:30,7,16.65,16.65,16.65,16.65,10
20170701|2017-03-07 00:00,7,16.64,16.64,16.64,16.64,1
20170701|2017-03-07 02:30,7,16.6,16.65,16.6,16.65,33
20170701|2017-03-07 04:00,7,16.62,16.62,16.62,16.62,4
20170701|2017-03-07 07:00,7,16.65,16.66,16.63,16.66,11
20170701|2017-03-07 08:00,7,16.6,16.64,16.59,16.6,72
20170701|2017-03-07 08:30,7,16.55,16.67,16.55,16.62,362
20170701|2017-03-07 09:00,7,16.62,16.64,16.5,16.53,257
20170701|2017-03-07 09:30,7,16.51,16.55,16.5,16.53,815
20170701|2017-03-07 10:00,7,16.53,16.6,16.53,16.6,231
20170701|2017-03-07 10:30,7,16.6,16.63,16.57,16.57,118
20170701|2017-03-07 11:00,7,16.6,16.6,16.57,16.58,76
20170701|2017-03-07 11:30,7,16.57,16.57,16.45,16.5,243
20170701|2017-03-07 12:00,7,16.5,16.52,16.45,16.49,84
20170701|2017-03-07 12:30,7,16.5,16.52,16.45,16.48,328
20170701|2017-03-07 13:00,7,16.48,16.49,16.46,16.49,11
20170701|2017-03-07 13:30,7,16.48,16.55,16.48,16.54,238
20170701|2017-03-07 14:00,7,16.5,16.55,16.5,16.55,113
20170701|2017-03-07 14:30,7,16.55,16.65,16.54,16.64,273
20170701|2017-03-07 15:00,7,16.62,16.65,16.6,16.65,196
20170701|2017-03-07 15:30,8,16.65,16.7,16.65,16.7,32
20170701|2017-03-07 18:00,8,16.75,16.75,16.7,16.7,5
20170701|2017-03-07 19:00,8,16.75,16.76,16.75,16.76,10
20170701|2017-03-07 19:30,8,16.75,16.75,16.75,16.75,1
20170701|2017-03-07 20:00,8,16.79,16.79,16.79,16.79,4
20170701|2017-03-07 21:00,8,16.76,16.76,16.75,16.75,3
20170701|2017-03-07 21:30,8,16.8,16.8,16.8,16.8,2
20170701|2017-03-07 22:00,8,16.75,16.75,16.75,16.75,20
20170701|2017-03-07 22:30,8,16.75,16.75,16.75,16.75,10
20170701|2017-03-07 23:30,8,16.75,16.75,16.75,16.75,5
20170701|2017-03-08 01:30,8,16.73,16.73,16.73,16.73,1
20170701|2017-03-08 02:00,8,16.72,16.72,16.7,16.7,39
20170701|2017-03-08 02:30,8,16.7,16.7,16.7,16.7,4
20170701|2017-03-08 03:30,8,16.65,16.65,16.65,16.65,6
20170701|2017-03-08 04:00,8,16.62,16.62,16.62,16.62,1
20170701|2017-03-08 05:00,8,16.65,16.65,16.65,16.65,4
20170701|2017-03-08 06:00,8,16.6,16.6,16.6,16.6,2
20170701|2017-03-08 06:30,8,16.62,16.62,16.58,16.6,39
20170701|2017-03-08 07:00,8,16.6,16.61,16.6,16.6,15
20170701|2017-03-08 08:00,8,16.59,16.59,16.55,16.55,54
20170701|2017-03-08 08:30,8,16.55,16.56,16.46,16.46,648
20170701|2017-03-08 09:00,8,16.45,16.5,16.42,16.44,1458
20170701|2017-03-08 09:30,8,16.42,16.44,16.35,16.39,852
20170701|2017-03-08 10:00,8,16.36,16.43,16.35,16.42,147
20170701|2017-03-08 10:30,8,16.43,16.5,16.42,16.45,202
20170701|2017-03-08 11:00,8,16.45,16.45,16.4,16.45,185
20170701|2017-03-08 11:30,8,16.42,16.42,16.4,16.42,11
20170701|2017-03-08 12:00,8,16.43,16.45,16.42,16.43,69
20170701|2017-03-08 12:30,8,16.43,16.47,16.43,16.47,176
20170701|2017-03-08 13:00,8,16.47,16.55,16.46,16.52,139
20170701|2017-03-08 13:30,8,16.54,16.57,16.5,16.5,248
20170701|2017-03-08 14:00,8,16.51,16.53,16.49,16.51,218
20170701|2017-03-08 14:30,8,16.55,16.65,16.52,16.6,435
20170701|2017-03-08 15:00,8,16.62,16.68,16.6,16.6,301
20170701|2017-03-08 15:30,9,16.65,16.65,16.65,16.65,2
20170701|2017-03-08 16:00,9,16.62,16.62,16.62,16.62,8
20170701|2017-03-08 23:00,9,16.65,16.65,16.65,16.65,3
20170701|2017-03-08 23:30,9,16.65,16.65,16.65,16.65,3
20170701|2017-03-09 00:30,9,16.65,16.65,16.65,16.65,2
20170701|2017-03-09 01:00,9,16.65,16.65,16.65,16.65,7
20170701|2017-03-09 02:00,9,16.65,16.65,16.65,16.65,2
20170701|2017-03-09 02:30,9,16.65,16.65,16.6,16.6,11
20170701|2017-03-09 03:30,9,16.64,16.64,16.64,16.64,1
20170701|2017-03-09 04:30,9,16.65,16.65,16.65,16.65,21
20170701|2017-03-09 05:00,9,16.65,16.65,16.65,16.65,14
20170701|2017-03-09 06:00,9,16.65,16.65,16.65,16.65,25
20170701|2017-03-09 06:30,9,16.7,16.7,16.68,16.68,25
20170701|2017-03-09 07:30,9,16.65,16.65,16.64,16.64,140
20170701|2017-03-09 08:00,9,16.64,16.65,16.61,16.64,53
20170701|2017-03-09 08:30,9,16.6,16.63,16.56,16.6,224
20170701|2017-03-09 09:00,9,16.6,16.6,16.46,16.47,338
20170701|2017-03-09 09:30,9,16.5,16.5,16.45,16.45,120
20170701|2017-03-09 10:00,9,16.45,16.52,16.4,16.5,872
20170701|2017-03-09 10:30,9,16.5,16.54,16.47,16.53,427
20170701|2017-03-09 11:00,9,16.52,16.58,16.52,16.57,182
20170701|2017-03-09 11:30,9,16.57,16.57,16.5,16.54,174
20170701|2017-03-09 12:00,9,16.53,16.53,16.52,16.52,28
20170701|2017-03-09 12:30,9,16.53,16.63,16.53,16.6,307
20170701|2017-03-09 13:00,9,16.6,16.76,16.6,16.65,371
20170701|2017-03-09 13:30,9,16.66,16.74,16.66,16.7,345
20170701|2017-03-09 14:00,9,16.7,16.7,16.6,16.61,91
20170701|2017-03-09 14:30,9,16.6,16.62,16.52,16.6,405
20170701|2017-03-09 15:00,9,16.55,16.6,16.55,16.55,192
20170701|2017-03-09 15:30,10,16.55,16.55,16.5,16.5,28
20170701|2017-03-09 17:00,10,16.53,16.53,16.53,16.53,1
20170701|2017-03-09 17:30,10,16.53,16.53,16.53,16.53,5
20170701|2017-03-09 18:30,10,16.51,16.51,16.51,16.51,1
20170701|2017-03-09 20:00,10,16.52,16.52,16.52,16.52,10
20170701|2017-03-09 20:30,10,16.53,16.53,16.53,16.53,1
20170701|2017-03-10 00:00,10,16.55,16.55,16.52,16.52,3
20170701|2017-03-10 00:30,10,16.5,16.5,16.5,16.5,1
20170701|2017-03-10 01:00,10,16.5,16.5,16.5,16.5,1
20170701|2017-03-10 01:30,10,16.5,16.5,16.5,16.5,42
20170701|2017-03-10 02:00,10,16.5,16.52,16.5,16.52,12
20170701|2017-03-10 03:00,10,16.5,16.52,16.5,16.5,7
20170701|2017-03-10 04:30,10,16.5,16.5,16.48,16.48,11
20170701|2017-03-10 05:00,10,16.45,16.45,16.45,16.45,3
20170701|2017-03-10 07:00,10,16.45,16.46,16.43,16.43,87
20170701|2017-03-10 07:30,10,16.42,16.43,16.38,16.43,105
20170701|2017-03-10 08:00,10,16.45,16.46,16.43,16.45,77
20170701|2017-03-10 08:30,10,16.42,16.52,16.42,16.42,370
20170701|2017-03-10 09:00,10,16.42,16.48,16.41,16.45,435
20170701|2017-03-10 09:30,10,16.47,16.55,16.45,16.49,500
20170701|2017-03-10 10:00,10,16.5,16.53,16.47,16.5,122
20170701|2017-03-10 10:30,10,16.5,16.52,16.47,16.47,60
20170701|2017-03-10 11:00,10,16.47,16.5,16.47,16.49,14
20170701|2017-03-10 11:30,10,16.5,16.58,16.5,16.55,152
20170701|2017-03-10 12:00,10,16.55,16.62,16.55,16.57,188
20170701|2017-03-10 12:30,10,16.58,16.6,16.45,16.45,224
20170701|2017-03-10 13:00,10,16.5,16.52,16.43,16.45,229
20170701|2017-03-10 13:30,10,16.47,16.48,16.45,16.48,35
20170701|2017-03-10 14:00,10,16.45,16.47,16.43,16.45,82
20170701|2017-03-10 14:30,10,16.42,16.45,16.4,16.43,102
20170701|2017-03-10 15:00,10,16.42,16.47,16.4,16.4,255
20170701|2017-03-12 17:30,13,16.43,16.46,16.42,16.46,6
20170701|2017-03-12 20:00,13,16.45,16.46,16.45,16.45,18
20170701|2017-03-12 20:30,13,16.45,16.45,16.45,16.45,2
20170701|2017-03-12 21:30,13,16.45,16.45,16.45,16.45,2
20170701|2017-03-13 01:00,13,16.45,16.45,16.45,16.45,2
20170701|2017-03-13 03:00,13,16.42,16.42,16.42,16.42,1
20170701|2017-03-13 04:00,13,16.45,16.45,16.45,16.45,2
20170701|2017-03-13 05:00,13,16.48,16.5,16.45,16.45,49
20170701|2017-03-13 06:30,13,16.5,16.53,16.47,16.5,48
20170701|2017-03-13 07:00,13,16.47,16.47,16.45,16.45,9
20170701|2017-03-13 07:30,13,16.5,16.5,16.5,16.5,1
20170701|2017-03-13 08:00,13,16.48,16.48,16.47,16.47,7
20170701|2017-03-13 08:30,13,16.47,16.48,16.43,16.45,203
20170701|2017-03-13 09:00,13,16.45,16.46,16.35,16.4,468
20170701|2017-03-13 09:30,13,16.38,16.38,16.32,16.32,67
20170701|2017-03-13 10:00,13,16.35,16.35,16.3,16.35,246
20170701|2017-03-13 10:30,13,16.35,16.4,16.33,16.33,178
20170701|2017-03-13 11:00,13,16.35,16.37,16.34,16.36,93
20170701|2017-03-13 11:30,13,16.37,16.38,16.35,16.37,75
20170701|2017-03-13 12:00,13,16.36,16.39,16.35,16.37,18
20170701|2017-03-13 12:30,13,16.35,16.37,16.33,16.37,106
20170701|2017-03-13 13:00,13,16.34,16.37,16.3,16.3,120
20170701|2017-03-13 13:30,13,16.34,16.34,16.3,16.34,31
20170701|2017-03-13 14:00,13,16.3,16.4,16.3,16.38,426
20170701|2017-03-13 14:30,13,16.36,16.4,16.35,16.35,170
20170701|2017-03-13 15:00,13,16.4,16.45,16.35,16.35,528
20170701|2017-03-13 15:30,14,16.35,16.35,16.3,16.35,4
20170701|2017-03-13 16:00,14,16.3,16.3,16.28,16.28,22
20170701|2017-03-13 16:30,14,16.28,16.28,16.28,16.28,2
20170701|2017-03-13 17:00,14,16.3,16.3,16.3,16.3,5
20170701|2017-03-13 18:00,14,16.29,16.29,16.29,16.29,2
20170701|2017-03-13 19:00,14,16.3,16.3,16.3,16.3,2
20170701|2017-03-13 19:30,14,16.3,16.3,16.29,16.29,7
20170701|2017-03-13 20:30,14,16.29,16.29,16.29,16.29,5
20170701|2017-03-13 21:30,14,16.28,16.28,16.28,16.28,2
20170701|2017-03-14 02:30,14,16.3,16.3,16.3,16.3,5
20170701|2017-03-14 03:30,14,16.35,16.35,16.34,16.35,5
20170701|2017-03-14 04:00,14,16.35,16.35,16.35,16.35,7
20170701|2017-03-14 04:30,14,16.35,16.37,16.35,16.35,11
20170701|2017-03-14 06:30,14,16.33,16.4,16.33,16.4,26
20170701|2017-03-14 07:00,14,16.37,16.48,16.37,16.46,112
20170701|2017-03-14 07:30,14,16.49,16.49,16.46,16.46,4
20170701|2017-03-14 08:00,14,16.46,16.48,16.45,16.45,70
20170701|2017-03-14 08:30,14,16.45,16.5,16.37,16.47,526
20170701|2017-03-14 09:00,14,16.5,16.54,16.43,16.47,551
20170701|2017-03-14 09:30,14,16.47,16.58,16.45,16.47,813
20170701|2017-03-14 10:00,14,16.45,16.5,16.37,16.4,378
20170701|2017-03-14 10:30,14,16.38,16.42,16.33,16.34,344
20170701|2017-03-14 11:00,14,16.34,16.44,16.33,16.4,335
20170701|2017-03-14 11:30,14,16.43,16.43,16.35,16.37,141
20170701|2017-03-14 12:00,14,16.37,16.38,16.33,16.37,155
20170701|2017-03-14 12:30,14,16.38,16.44,16.33,16.44,264
20170701|2017-03-14 13:00,14,16.44,16.49,16.42,16.48,336
20170701|2017-03-14 13:30,14,16.47,16.48,16.42,16.48,405
20170701|2017-03-14 14:00,14,16.48,16.5,16.43,16.46,222
20170701|2017-03-14 14:30,14,16.5,16.53,16.45,16.49,1059
20170701|2017-03-14 15:00,14,16.5,16.54,16.48,16.5,601
20170701|2017-03-14 15:30,15,16.5,16.5,16.45,16.45,10
20170701|2017-03-14 16:00,15,16.48,16.5,16.48,16.5,19
20170701|2017-03-14 16:30,15,16.45,16.46,16.45,16.46,3
20170701|2017-03-14 17:00,15,16.45,16.48,16.45,16.45,13
20170701|2017-03-14 18:00,15,16.45,16.46,16.45,16.46,4
20170701|2017-03-14 18:30,15,16.47,16.47,16.46,16.46,10
20170701|2017-03-14 19:00,15,16.46,16.46,16.46,16.46,2
20170701|2017-03-14 19:30,15,16.46,16.46,16.46,16.46,1
20170701|2017-03-14 20:30,15,16.45,16.45,16.45,16.45,10
20170701|2017-03-14 21:00,15,16.5,16.5,16.5,16.5,2
20170701|2017-03-14 22:30,15,16.43,16.44,16.43,16.44,29
20170701|2017-03-14 23:30,15,16.44,16.44,16.44,16.44,3
20170701|2017-03-15 00:00,15,16.44,16.44,16.44,16.44,2
20170701|2017-03-15 01:00,15,16.45,16.48,16.43,16.45,25
20170701|2017-03-15 01:30,15,16.48,16.48,16.48,16.48,1
20170701|2017-03-15 02:00,15,16.48,16.48,16.48,16.48,2
20170701|2017-03-15 03:00,15,16.45,16.45,16.42,16.45,70
20170701|2017-03-15 03:30,15,16.45,16.45,16.45,16.45,8
20170701|2017-03-15 06:30,15,16.42,16.42,16.41,16.41,15
20170701|2017-03-15 07:00,15,16.41,16.43,16.41,16.43,19
20170701|2017-03-15 07:30,15,16.43,16.43,16.43,16.43,2
20170701|2017-03-15 08:00,15,16.4,16.41,16.4,16.41,31
20170701|2017-03-15 08:30,15,16.4,16.43,16.35,16.36,240
20170701|2017-03-15 09:00,15,16.35,16.38,16.3,16.3,572
20170701|2017-03-15 09:30,15,16.31,16.33,16.25,16.3,397
20170701|2017-03-15 10:00,15,16.3,16.33,16.28,16.32,122
20170701|2017-03-15 10:30,15,16.31,16.32,16.25,16.29,181
20170701|2017-03-15 11:00,15,16.29,16.32,16.2,16.27,316
20170701|2017-03-15 11:30,15,16.25,16.3,16.25,16.27,81
20170701|2017-03-15 12:00,15,16.28,16.3,16.25,16.28,26
20170701|2017-03-15 12:30,15,16.27,16.3,16.25,16.3,110
20170701|2017-03-15 13:00,15,16.27,16.3,16.23,16.29,533
20170701|2017-03-15 13:30,15,16.26,16.29,16.22,16.29,347
20170701|2017-03-15 14:00,15,16.25,16.3,16.25,16.27,385
20170701|2017-03-15 14:30,15,16.25,16.3,16.23,16.27,1003
20170701|2017-03-15 15:00,15,16.3,16.3,16.24,16.26,471
20170701|2017-03-15 15:30,16,16.23,16.3,16.23,16.3,9
20170701|2017-03-15 16:00,16,16.27,16.27,16.25,16.25,10
20170701|2017-03-15 17:30,16,16.24,16.25,16.21,16.22,17
20170701|2017-03-15 18:00,16,16.23,16.23,16.2,16.2,2
20170701|2017-03-15 18:30,16,16.22,16.22,16.22,16.22,6
20170701|2017-03-15 19:00,16,16.23,16.23,16.2,16.2,3
20170701|2017-03-15 20:00,16,16.2,16.22,16.2,16.2,8
20170701|2017-03-15 20:30,16,16.2,16.21,16.2,16.2,7
20170701|2017-03-15 21:00,16,16.15,16.21,16.15,16.21,5
20170701|2017-03-15 22:00,16,16.2,16.2,16.2,16.2,1
20170701|2017-03-15 23:30,16,16.2,16.2,16.2,16.2,1
20170701|2017-03-16 02:00,16,16.18,16.23,16.18,16.2,14
20170701|2017-03-16 03:00,16,16.2,16.2,16.2,16.2,9
20170701|2017-03-16 03:30,16,16.2,16.2,16.2,16.2,1
20170701|2017-03-16 04:00,16,16.18,16.2,16.15,16.19,26
20170701|2017-03-16 04:30,16,16.18,16.18,16.15,16.17,20
20170701|2017-03-16 05:30,16,16.15,16.16,16.13,16.16,9
20170701|2017-03-16 06:00,16,16.15,16.2,16.15,16.15,42
20170701|2017-03-16 06:30,16,16.15,16.15,16.15,16.15,3
20170701|2017-03-16 07:00,16,16.17,16.21,16.17,16.2,39
20170701|2017-03-16 07:30,16,16.18,16.21,16.17,16.17,9
20170701|2017-03-16 08:00,16,16.18,16.2,16.15,16.18,18
20170701|2017-03-16 08:30,16,16.2,16.2,16.1,16.15,384
20170701|2017-03-16 09:00,16,16.14,16.2,16.13,16.18,124
20170701|2017-03-16 09:30,16,16.17,16.19,16.07,16.1,612
20170701|2017-03-16 10:00,16,16.1,16.18,16.1,16.17,161
20170701|2017-03-16 10:30,16,16.16,16.2,16.11,16.11,284
20170701|2017-03-16 11:00,16,16.12,16.15,16.08,16.11,93
20170701|2017-03-16 11:30,16,16.1,16.15,16.07,16.07,140
20170701|2017-03-16 12:00,16,16.1,16.12,16.08,16.11,226
20170701|2017-03-16 12:30,16,16.11,16.12,16.07,16.09,193
20170701|2017-03-16 13:00,16,16.09,16.09,16.02,16.02,107
20170701|2017-03-16 13:30,16,16.05,16.1,16.03,16.03,242
20170701|2017-03-16 14:00,16,16.04,16.06,15.97,16,280
20170701|2017-03-16 14:30,16,16,16.05,15.98,15.98,333
20170701|2017-03-16 15:00,16,16,16.01,15.95,16.01,704
20170701|2017-03-16 15:30,17,16,16,16,16,9
20170701|2017-03-16 16:30,17,15.95,15.95,15.95,15.95,4
20170701|2017-03-16 18:00,17,15.98,16.02,15.98,15.98,14
20170701|2017-03-16 23:00,17,15.95,15.99,15.95,15.96,5
20170701|2017-03-17 01:00,17,15.96,15.97,15.96,15.97,10
20170701|2017-03-17 01:30,17,15.96,15.96,15.96,15.96,1
20170701|2017-03-17 03:00,17,16,16.02,16,16,6
20170701|2017-03-17 03:30,17,16,16,16,16,19
20170701|2017-03-17 04:00,17,15.98,16,15.98,15.99,21
20170701|2017-03-17 04:30,17,15.99,15.99,15.99,15.99,1
20170701|2017-03-17 05:00,17,15.95,15.96,15.95,15.95,23
20170701|2017-03-17 05:30,17,15.97,15.97,15.93,15.94,7
20170701|2017-03-17 06:00,17,15.93,15.93,15.93,15.93,1
20170701|2017-03-17 06:30,17,15.94,15.95,15.94,15.95,14
20170701|2017-03-17 07:00,17,15.95,15.95,15.93,15.93,24
20170701|2017-03-17 07:30,17,15.94,15.94,15.9,15.9,19
20170701|2017-03-17 08:00,17,15.9,15.94,15.9,15.92,10
20170701|2017-03-17 08:30,17,15.9,15.93,15.8,15.89,561
20170701|2017-03-17 09:00,17,15.88,15.9,15.85,15.85,428
20170701|2017-03-17 09:30,17,15.87,15.87,15.8,15.87,833
20170701|2017-03-17 10:00,17,15.85,15.87,15.85,15.85,54
20170701|2017-03-17 10:30,17,15.85,15.88,15.85,15.87,39
20170701|2017-03-17 11:00,17,15.85,15.88,15.85,15.86,274
20170701|2017-03-17 11:30,17,15.85,15.88,15.8,15.85,161
20170701|2017-03-17 12:00,17,15.85,15.88,15.8,15.82,103
20170701|2017-03-17 12:30,17,15.82,15.85,15.75,15.75,466
20170701|2017-03-17 13:00,17,15.78,15.85,15.75,15.8,663
20170701|2017-03-17 13:30,17,15.8,15.84,15.8,15.83,413
20170701|2017-03-17 14:00,17,15.8,15.83,15.75,15.8,617
20170701|2017-03-17 14:30,17,15.8,15.9,15.8,15.9,663
20170701|2017-03-17 15:00,17,15.85,15.9,15.8,15.85,696
20170701|2017-03-19 17:00,20,15.86,15.88,15.86,15.88,7
20170701|2017-03-19 19:00,20,15.9,15.93,15.9,15.92,80
20170701|2017-03-19 19:30,20,15.92,15.92,15.91,15.91,173
20170701|2017-03-19 20:30,20,15.93,15.93,15.93,15.93,1
20170701|2017-03-19 21:30,20,15.95,15.95,15.95,15.95,1
20170701|2017-03-19 22:00,20,15.95,15.95,15.95,15.95,1
20170701|2017-03-19 22:30,20,15.92,15.97,15.91,15.92,37
20170701|2017-03-19 23:30,20,15.94,15.95,15.93,15.94,6
20170701|2017-03-20 00:00,20,15.94,15.94,15.94,15.94,4
20170701|2017-03-20 00:30,20,15.93,15.94,15.93,15.94,2
20170701|2017-03-20 01:30,20,15.94,15.94,15.92,15.92,2
20170701|2017-03-20 02:00,20,15.9,15.9,15.9,15.9,8
20170701|2017-03-20 02:30,20,15.91,15.91,15.91,15.91,2
20170701|2017-03-20 03:00,20,15.94,15.94,15.92,15.92,13
20170701|2017-03-20 03:30,20,15.9,15.9,15.9,15.9,1
20170701|2017-03-20 04:00,20,15.9,15.9,15.9,15.9,24
20170701|2017-03-20 04:30,20,15.9,15.93,15.9,15.9,33
20170701|2017-03-20 05:00,20,15.9,15.9,15.9,15.9,2
20170701|2017-03-20 05:30,20,15.9,15.92,15.85,15.88,63
20170701|2017-03-20 06:00,20,15.87,15.87,15.8,15.85,95
20170701|2017-03-20 06:30,20,15.85,15.85,15.83,15.83,3
20170701|2017-03-20 07:00,20,15.8,15.83,15.75,15.8,97
20170701|2017-03-20 07:30,20,15.82,15.83,15.8,15.8,132
20170701|2017-03-20 08:00,20,15.82,15.82,15.75,15.75,26
20170701|2017-03-20 08:30,20,15.77,15.85,15.75,15.75,298
20170701|2017-03-20 09:00,20,15.75,15.8,15.75,15.75,210
20170701|2017-03-20 09:30,20,15.78,15.8,15.75,15.75,252
20170701|2017-03-20 10:00,20,15.75,15.78,15.73,15.75,224
20170701|2017-03-20 10:30,20,15.75,15.78,15.75,15.78,232
20170701|2017-03-20 11:00,20,15.76,15.79,15.75,15.75,229
20170701|2017-03-20 11:30,20,15.77,15.8,15.7,15.78,454
20170701|2017-03-20 12:00,20,15.75,15.78,15.7,15.7,228
20170701|2017-03-20 12:30,20,15.73,15.78,15.7,15.77,547
20170701|2017-03-20 13:00,20,15.75,15.79,15.75,15.75,222
20170701|2017-03-20 13:30,20,15.75,15.88,15.75,15.8,550
20170701|2017-03-20 14:00,20,15.8,15.83,15.75,15.78,375
20170701|2017-03-20 14:30,20,15.78,15.83,15.75,15.79,810
20170701|2017-03-20 15:00,20,15.78,15.8,15.73,15.79,413
20170701|2017-03-20 15:30,21,15.8,15.8,15.78,15.8,9
20170701|2017-03-20 16:00,21,15.82,15.82,15.8,15.8,2
20170701|2017-03-20 16:30,21,15.8,15.8,15.79,15.79,3
20170701|2017-03-20 19:00,21,15.83,15.83,15.8,15.81,15
20170701|2017-03-20 20:00,21,15.78,15.78,15.78,15.78,2
20170701|2017-03-20 21:00,21,15.75,15.75,15.75,15.75,1
20170701|2017-03-20 23:00,21,15.74,15.75,15.73,15.75,10
20170701|2017-03-20 23:30,21,15.75,15.75,15.75,15.75,1
20170701|2017-03-21 00:30,21,15.73,15.73,15.73,15.73,2
20170701|2017-03-21 02:30,21,15.74,15.74,15.74,15.74,2
20170701|2017-03-21 03:00,21,15.75,15.75,15.73,15.74,14
20170701|2017-03-21 03:30,21,15.78,15.78,15.76,15.76,4
20170701|2017-03-21 04:00,21,15.78,15.78,15.77,15.78,13
20170701|2017-03-21 04:30,21,15.75,15.75,15.75,15.75,2
20170701|2017-03-21 05:00,21,15.75,15.75,15.75,15.75,1
20170701|2017-03-21 05:30,21,15.77,15.78,15.77,15.78,2
20170701|2017-03-21 06:00,21,15.74,15.74,15.71,15.71,15
20170701|2017-03-21 06:30,21,15.71,15.71,15.71,15.71,7
20170701|2017-03-21 07:00,21,15.7,15.71,15.7,15.7,24
20170701|2017-03-21 07:30,21,15.7,15.7,15.68,15.68,18
20170701|2017-03-21 08:00,21,15.68,15.68,15.64,15.64,73
20170701|2017-03-21 08:30,21,15.64,15.68,15.55,15.6,646
20170701|2017-03-21 09:00,21,15.6,15.77,15.6,15.74,813
20170701|2017-03-21 09:30,21,15.74,15.9,15.67,15.88,879
20170701|2017-03-21 10:00,21,15.9,16.14,15.85,16,1067
20170701|2017-03-21 10:30,21,16,16.13,15.89,15.89,784
20170701|2017-03-21 11:00,21,15.9,16,15.82,15.93,858
20170701|2017-03-21 11:30,21,15.92,16.05,15.88,15.96,372
20170701|2017-03-21 12:00,21,15.95,16.15,15.95,16.05,729
20170701|2017-03-21 12:30,21,16.05,16.14,16,16.11,444
20170701|2017-03-21 13:00,21,16.11,16.13,15.92,15.95,481
20170701|2017-03-21 13:30,21,15.93,16.08,15.85,16.03,731
20170701|2017-03-21 14:00,21,16,16.02,15.93,15.95,279
20170701|2017-03-21 14:30,21,15.98,16.15,15.98,16.05,923
20170701|2017-03-21 15:00,21,16.1,16.15,16.07,16.13,875
20170701|2017-03-21 15:30,22,16.1,16.15,16.1,16.15,17
20170701|2017-03-21 16:00,22,16.13,16.13,16.13,16.13,27
20170701|2017-03-21 16:30,22,16.15,16.15,16.15,16.15,3
20170701|2017-03-21 17:00,22,16.1,16.1,16.1,16.1,2
20170701|2017-03-21 17:30,22,16.15,16.17,16.15,16.15,43
20170701|2017-03-21 18:00,22,16.15,16.15,16.15,16.15,1
20170701|2017-03-21 19:30,22,16.15,16.15,16.15,16.15,2
20170701|2017-03-21 20:00,22,16.16,16.19,16.16,16.19,3
20170701|2017-03-21 20:30,22,16.2,16.2,16.2,16.2,6
20170701|2017-03-21 21:00,22,16.17,16.2,16.14,16.2,14
20170701|2017-03-21 21:30,22,16.25,16.25,16.25,16.25,1
20170701|2017-03-21 22:00,22,16.2,16.21,16.15,16.15,52
20170701|2017-03-21 22:30,22,16.15,16.15,16.15,16.15,1
20170701|2017-03-21 23:00,22,16.2,16.2,16.19,16.19,2
20170701|2017-03-21 23:30,22,16.2,16.2,16.19,16.19,18
20170701|2017-03-22 00:00,22,16.18,16.18,16.15,16.15,11
20170701|2017-03-22 00:30,22,16.15,16.2,16.15,16.2,104
20170701|2017-03-22 01:00,22,16.24,16.27,16.24,16.25,52
20170701|2017-03-22 02:00,22,16.2,16.22,16.2,16.2,50
20170701|2017-03-22 02:30,22,16.2,16.25,16.17,16.25,74
20170701|2017-03-22 03:00,22,16.25,16.3,16.2,16.2,85
20170701|2017-03-22 03:30,22,16.25,16.3,16.25,16.29,47
20170701|2017-03-22 04:00,22,16.3,16.33,16.2,16.2,34
20170701|2017-03-22 04:30,22,16.25,16.25,16.2,16.2,43
20170701|2017-03-22 05:00,22,16.2,16.2,16.2,16.2,3
20170701|2017-03-22 05:30,22,16.21,16.21,16.21,16.21,2
20170701|2017-03-22 06:00,22,16.15,16.15,16.15,16.15,11
20170701|2017-03-22 06:30,22,16.2,16.23,16.2,16.2,8
20170701|2017-03-22 07:00,22,16.2,16.2,16.15,16.15,7
20170701|2017-03-22 07:30,22,16.13,16.13,16.03,16.03,151
20170701|2017-03-22 08:00,22,16.05,16.13,16,16.08,258
20170701|2017-03-22 08:30,22,16.1,16.15,15.94,16.11,2977
20170701|2017-03-22 09:00,22,16.11,16.19,16.08,16.12,963
20170701|2017-03-22 09:30,22,16.14,16.18,16.02,16.08,3642
20170701|2017-03-22 10:00,22,16.08,16.13,15.98,16,1545
20170701|2017-03-22 10:30,22,15.98,16.04,15.9,15.98,1163
20170701|2017-03-22 11:00,22,15.98,16.12,15.93,16.12,692
20170701|2017-03-22 11:30,22,16.15,16.15,16.07,16.13,594
20170701|2017-03-22 12:00,22,16.15,16.2,16.12,16.15,371
20170701|2017-03-22 12:30,22,16.15,16.15,16.05,16.12,382
20170701|2017-03-22 13:00,22,16.12,16.13,16.05,16.1,179
20170701|2017-03-22 13:30,22,16.09,16.13,16,16,378
20170701|2017-03-22 14:00,22,16.04,16.07,15.95,16.03,327
20170701|2017-03-22 14:30,22,16.03,16.06,16,16,841
20170701|2017-03-22 15:00,22,16.02,16.05,15.95,16,1416
20170701|2017-03-22 15:30,23,16.05,16.1,16.05,16.1,58
20170701|2017-03-22 16:00,23,16.1,16.1,16.08,16.1,29
20170701|2017-03-22 16:30,23,16.1,16.1,16.07,16.1,13
20170701|2017-03-22 17:00,23,16.07,16.07,16,16,66
20170701|2017-03-22 17:30,23,15.99,15.99,15.97,15.99,19
20170701|2017-03-22 20:00,23,15.97,15.97,15.92,15.94,64
20170701|2017-03-22 21:00,23,15.95,15.95,15.94,15.94,19
20170701|2017-03-22 22:30,23,15.95,15.95,15.95,15.95,1
20170701|2017-03-23 00:00,23,15.95,15.95,15.95,15.95,12
20170701|2017-03-23 00:30,23,15.93,15.95,15.93,15.95,2
20170701|2017-03-23 02:00,23,15.95,15.95,15.95,15.95,5
20170701|2017-03-23 02:30,23,15.98,15.98,15.98,15.98,3
20170701|2017-03-23 03:00,23,16.05,16.05,16.05,16.05,1
20170701|2017-03-23 03:30,23,16.02,16.02,16.02,16.02,5
20170701|2017-03-23 05:30,23,16.03,16.03,16,16,111
20170701|2017-03-23 06:00,23,15.97,16,15.97,16,68
20170701|2017-03-23 06:30,23,15.95,16,15.95,16,3
20170701|2017-03-23 07:00,23,15.99,15.99,15.95,15.95,15
20170701|2017-03-23 07:30,23,15.95,16,15.95,16,194
20170701|2017-03-23 08:00,23,16,16.07,16,16.05,251
20170701|2017-03-23 08:30,23,16.05,16.1,15.97,16.08,617
20170701|2017-03-23 09:00,23,16.08,16.15,16,16.07,358
20170701|2017-03-23 09:30,23,16.08,16.08,15.9,15.96,531
20170701|2017-03-23 10:00,23,15.97,15.98,15.83,15.88,801
20170701|2017-03-23 10:30,23,15.88,15.93,15.8,15.92,366
20170701|2017-03-23 11:00,23,15.93,15.93,15.85,15.87,300
20170701|2017-03-23 11:30,23,15.9,15.95,15.9,15.93,125
20170701|2017-03-23 12:00,23,15.93,16.04,15.92,16,416
20170701|2017-03-23 12:30,23,16,16.02,15.92,15.93,130
20170701|2017-03-23 13:00,23,15.95,15.97,15.92,15.95,105
20170701|2017-03-23 13:30,23,15.95,15.98,15.92,15.97,190
20170701|2017-03-23 14:00,23,15.97,16.21,15.97,16.19,573
20170701|2017-03-23 14:30,23,16.18,16.3,16.13,16.23,1635
20170701|2017-03-23 15:00,23,16.23,16.25,16.2,16.2,400
20170701|2017-03-23 15:30,24,16.23,16.25,16.2,16.25,38
20170701|2017-03-23 17:00,24,16.22,16.22,16.19,16.19,113
20170701|2017-03-23 17:30,24,16.19,16.19,16.19,16.19,15
20170701|2017-03-23 19:00,24,16.18,16.18,16.07,16.07,41
20170701|2017-03-23 19:30,24,16.1,16.1,16.08,16.08,11
20170701|2017-03-23 20:00,24,16.08,16.08,16.07,16.07,25
20170701|2017-03-23 20:30,24,16.05,16.05,16.05,16.05,1
20170701|2017-03-23 22:30,24,16.1,16.1,16.1,16.1,6
20170701|2017-03-24 00:00,24,16.1,16.1,16.1,16.1,1
20170701|2017-03-24 00:30,24,16.05,16.05,16.05,16.05,1
20170701|2017-03-24 01:30,24,16.1,16.13,16.1,16.13,3
20170701|2017-03-24 02:00,24,16.17,16.2,16.17,16.2,10
20170701|2017-03-24 02:30,24,16.2,16.2,16.2,16.2,15
20170701|2017-03-24 03:00,24,16.2,16.21,16.15,16.15,22
20170701|2017-03-24 03:30,24,16.15,16.18,16.1,16.17,15
20170701|2017-03-24 04:00,24,16.15,16.15,16.15,16.15,2
20170701|2017-03-24 05:00,24,16.15,16.2,16.13,16.2,33
20170701|2017-03-24 05:30,24,16.2,16.25,16.15,16.24,48
20170701|2017-03-24 06:00,24,16.2,16.23,16.19,16.19,33
20170701|2017-03-24 06:30,24,16.2,16.2,16.2,16.2,1
20170701|2017-03-24 07:00,24,16.2,16.25,16.2,16.2,121
20170701|2017-03-24 08:00,24,16.2,16.2,16.1,16.15,58
20170701|2017-03-24 08:30,24,16.12,16.2,16.1,16.12,769
20170701|2017-03-24 09:00,24,16.11,16.15,16.07,16.08,491
20170701|2017-03-24 09:30,24,16.07,16.13,15.98,16,363
20170701|2017-03-24 10:00,24,16,16.08,15.97,16.05,204
20170701|2017-03-24 10:30,24,16.07,16.07,15.97,16,142
20170701|2017-03-24 11:00,24,16,16.15,15.97,16.1,719
20170701|2017-03-24 11:30,24,16.06,16.12,16.02,16.1,118
20170701|2017-03-24 12:00,24,16.1,16.19,16.08,16.1,239
20170701|2017-03-24 12:30,24,16.1,16.26,16.09,16.25,329
20170701|2017-03-24 13:00,24,16.23,16.23,16.09,16.18,239
20170701|2017-03-24 13:30,24,16.15,16.38,16.15,16.37,1131
20170701|2017-03-24 14:00,24,16.35,16.42,16.28,16.31,367
20170701|2017-03-24 14:30,24,16.31,16.35,15.96,16.02,1988
20170701|2017-03-24 15:00,24,16.04,16.04,15.9,15.91,1094
20170701|2017-03-26 17:00,27,15.95,16.06,15.95,16.06,60
20170701|2017-03-26 17:30,27,16.09,16.09,16.02,16.06,63
20170701|2017-03-26 18:00,27,16.06,16.06,16.06,16.06,4
20170701|2017-03-26 18:30,27,16.1,16.15,16.09,16.1,26
20170701|2017-03-26 19:00,27,16.1,16.12,16.09,16.09,12
20170701|2017-03-26 19:30,27,16.11,16.15,16.07,16.15,92
20170701|2017-03-26 20:00,27,16.12,16.2,16.12,16.17,53
20170701|2017-03-26 20:30,27,16.15,16.16,16.13,16.13,21
20170701|2017-03-26 21:00,27,16.15,16.17,16.15,16.15,4
20170701|2017-03-26 21:30,27,16.14,16.15,16.14,16.15,6
20170701|2017-03-26 22:00,27,16.14,16.14,16.14,16.14,3
20170701|2017-03-26 22:30,27,16.12,16.14,16.11,16.11,3
20170701|2017-03-26 23:00,27,16.12,16.12,16.12,16.12,1
20170701|2017-03-27 00:00,27,16.13,16.15,16.12,16.15,5
20170701|2017-03-27 00:30,27,16.14,16.14,16.11,16.12,59
20170701|2017-03-27 01:00,27,16.17,16.21,16.15,16.2,10
20170701|2017-03-27 01:30,27,16.25,16.3,16.2,16.25,115
20170701|2017-03-27 02:00,27,16.25,16.25,16.13,16.18,199
20170701|2017-03-27 02:30,27,16.18,16.3,16.18,16.3,95
20170701|2017-03-27 03:00,27,16.3,16.3,16.22,16.22,8
20170701|2017-03-27 03:30,27,16.19,16.19,16.19,16.19,1
20170701|2017-03-27 04:00,27,16.2,16.2,16.15,16.15,26
20170701|2017-03-27 04:30,27,16.13,16.15,16.13,16.15,4
20170701|2017-03-27 05:30,27,16.18,16.18,16.15,16.15,5
20170701|2017-03-27 06:00,27,16.15,16.15,16.15,16.15,7
20170701|2017-03-27 06:30,27,16.15,16.15,16.15,16.15,11
20170701|2017-03-27 07:00,27,16.15,16.18,16.14,16.15,38
20170701|2017-03-27 07:30,27,16.16,16.18,16.1,16.15,117
20170701|2017-03-27 08:00,27,16.15,16.23,16.14,16.2,183
20170701|2017-03-27 08:30,27,16.23,16.24,15.9,15.95,1643
20170701|2017-03-27 09:00,27,16,16.05,15.92,15.95,512
20170701|2017-03-27 09:30,27,15.95,15.95,15.88,15.9,480
20170701|2017-03-27 10:00,27,15.9,16,15.89,15.94,418
20170701|2017-03-27 10:30,27,15.93,15.93,15.87,15.87,332
20170701|2017-03-27 11:00,27,15.87,15.88,15.79,15.83,399
20170701|2017-03-27 11:30,27,15.8,15.82,15.7,15.73,382
20170701|2017-03-27 12:00,27,15.72,15.72,15.65,15.7,284
20170701|2017-03-27 12:30,27,15.68,15.73,15.65,15.72,247
20170701|2017-03-27 13:00,27,15.72,15.77,15.65,15.76,96
20170701|2017-03-27 13:30,27,15.75,15.77,15.67,15.67,224
20170701|2017-03-27 14:00,27,15.68,15.68,15.55,15.59,385
20170701|2017-03-27 14:30,27,15.58,15.65,15.53,15.61,1268
20170701|2017-03-27 15:00,27,15.63,15.65,15.53,15.53,1129
20170701|2017-03-27 15:30,28,15.57,15.57,15.55,15.55,13
20170701|2017-03-27 16:00,28,15.55,15.55,15.55,15.55,10
20170701|2017-03-27 19:00,28,15.53,15.53,15.53,15.53,32
20170701|2017-03-27 20:00,28,15.54,15.55,15.54,15.55,5
20170701|2017-03-27 20:30,28,15.53,15.55,15.53,15.55,18
20170701|2017-03-27 21:00,28,15.5,15.53,15.5,15.52,32
20170701|2017-03-27 21:30,28,15.53,15.53,15.53,15.53,1
20170701|2017-03-27 22:00,28,15.52,15.53,15.52,15.53,31
20170701|2017-03-27 23:00,28,15.52,15.52,15.52,15.52,5
20170701|2017-03-28 00:30,28,15.53,15.53,15.53,15.53,20
20170701|2017-03-28 02:00,28,15.55,15.55,15.55,15.55,3
20170701|2017-03-28 02:30,28,15.5,15.52,15.45,15.52,35
20170701|2017-03-28 03:00,28,15.5,15.5,15.48,15.5,7
20170701|2017-03-28 03:30,28,15.52,15.52,15.5,15.5,29
20170701|2017-03-28 04:00,28,15.5,15.51,15.5,15.51,2
20170701|2017-03-28 05:00,28,15.49,15.49,15.49,15.49,1
20170701|2017-03-28 05:30,28,15.5,15.5,15.45,15.45,3
20170701|2017-03-28 06:00,28,15.5,15.5,15.5,15.5,12
20170701|2017-03-28 06:30,28,15.52,15.52,15.5,15.5,24
20170701|2017-03-28 07:00,28,15.55,15.55,15.5,15.55,20
20170701|2017-03-28 08:00,28,15.53,15.55,15.51,15.53,33
20170701|2017-03-28 08:30,28,15.55,15.57,15.42,15.5,763
20170701|2017-03-28 09:00,28,15.51,15.55,15.45,15.47,554
20170701|2017-03-28 09:30,28,15.47,15.5,15.4,15.45,304
20170701|2017-03-28 10:00,28,15.44,15.45,15.37,15.4,507
20170701|2017-03-28 10:30,28,15.39,15.4,15.28,15.3,509
20170701|2017-03-28 11:00,28,15.3,15.35,15.28,15.33,78
20170701|2017-03-28 11:30,28,15.32,15.38,15.28,15.28,660
20170701|2017-03-28 12:00,28,15.3,15.35,15.25,15.33,147
20170701|2017-03-28 12:30,28,15.33,15.35,15.3,15.35,248
20170701|2017-03-28 13:00,28,15.33,15.35,15.28,15.35,283
20170701|2017-03-28 13:30,28,15.35,15.35,15.23,15.29,978
20170701|2017-03-28 14:00,28,15.27,15.3,15.2,15.27,668
20170701|2017-03-28 14:30,28,15.3,15.35,15.25,15.25,900
20170701|2017-03-28 15:00,28,15.27,15.33,15.22,15.22,1397
20170701|2017-03-28 15:30,29,15.21,15.21,15.15,15.15,20
20170701|2017-03-28 17:30,29,15.17,15.17,15.17,15.17,3
20170701|2017-03-28 18:30,29,15.15,15.15,15.15,15.15,2
20170701|2017-03-28 19:00,29,15.15,15.16,15.15,15.15,7
20170701|2017-03-28 19:30,29,15.17,15.17,15.17,15.17,1
20170701|2017-03-28 20:30,29,15.16,15.16,15.16,15.16,1
20170701|2017-03-28 21:00,29,15.16,15.16,15.16,15.16,5
20170701|2017-03-28 21:30,29,15.18,15.18,15.18,15.18,2
20170701|2017-03-28 22:00,29,15.17,15.17,15.17,15.17,1
20170701|2017-03-29 00:30,29,15.12,15.15,15.12,15.15,6
20170701|2017-03-29 01:00,29,15.17,15.17,15.15,15.17,10
20170701|2017-03-29 01:30,29,15.15,15.15,15.15,15.15,5
20170701|2017-03-29 02:00,29,15.15,15.15,15.15,15.15,6
20170701|2017-03-29 03:00,29,15.17,15.17,15.17,15.17,6
20170701|2017-03-29 03:30,29,15.15,15.15,15.15,15.15,43
20170701|2017-03-29 05:00,29,15.18,15.2,15.18,15.2,7
20170701|2017-03-29 05:30,29,15.2,15.2,15.18,15.18,10
20170701|2017-03-29 06:00,29,15.2,15.2,15.2,15.2,2
20170701|2017-03-29 06:30,29,15.2,15.2,15.17,15.17,8
20170701|2017-03-29 07:00,29,15.17,15.17,15.17,15.17,10
20170701|2017-03-29 07:30,29,15.18,15.18,15.12,15.12,15
20170701|2017-03-29 08:00,29,15.12,15.18,15.1,15.14,97
20170701|2017-03-29 08:30,29,15.13,15.2,15.09,15.15,553
20170701|2017-03-29 09:00,29,15.15,15.19,15.11,15.17,750
20170701|2017-03-29 09:30,29,15.15,15.18,15.1,15.1,268
20170701|2017-03-29 10:00,29,15.1,15.15,15.09,15.12,130
20170701|2017-03-29 10:30,29,15.14,15.18,15.11,15.11,315
20170701|2017-03-29 11:00,29,15.15,15.15,15.11,15.15,136
20170701|2017-03-29 11:30,29,15.12,15.15,15.1,15.15,141
20170701|2017-03-29 12:00,29,15.12,15.15,15.07,15.1,306
20170701|2017-03-29 12:30,29,15.09,15.1,15.05,15.1,346
20170701|2017-03-29 13:00,29,15.07,15.1,15.05,15.1,279
20170701|2017-03-29 13:30,29,15.07,15.1,15.05,15.06,57
20170701|2017-03-29 14:00,29,15.07,15.1,15.02,15.02,303
20170701|2017-03-29 14:30,29,15.02,15.1,15.02,15.08,379
20170701|2017-03-29 15:00,29,15.07,15.1,15.05,15.07,388
20170701|2017-03-29 15:30,30,15.07,15.08,15.05,15.05,119
20170701|2017-03-29 16:00,30,15.05,15.05,15.05,15.05,1
20170701|2017-03-29 16:30,30,15.02,15.02,15.02,15.02,2
20170701|2017-03-29 17:00,30,15.02,15.02,15.02,15.02,1
20170701|2017-03-29 18:00,30,15.03,15.03,15.03,15.03,2
20170701|2017-03-29 18:30,30,15.03,15.03,15.03,15.03,2
20170701|2017-03-29 19:00,30,15.03,15.03,15,15,14
20170701|2017-03-29 19:30,30,15.05,15.05,15.05,15.05,3
20170701|2017-03-29 20:00,30,15,15,15,15,2
20170701|2017-03-29 20:30,30,15,15,15,15,22
20170701|2017-03-29 21:30,30,15,15,15,15,21
20170701|2017-03-29 22:30,30,15.05,15.05,15.02,15.02,21
20170701|2017-03-29 23:00,30,15.02,15.02,15.02,15.02,2
20170701|2017-03-30 03:00,30,15.03,15.05,15.03,15.05,161
20170701|2017-03-30 03:30,30,15.05,15.05,15.03,15.05,16
20170701|2017-03-30 04:00,30,15.05,15.05,15.05,15.05,1
20170701|2017-03-30 04:30,30,15.06,15.07,15.05,15.05,74
20170701|2017-03-30 05:00,30,15.05,15.05,15.05,15.05,1
20170701|2017-03-30 05:30,30,15.05,15.05,15.02,15.02,3
20170701|2017-03-30 07:30,30,15.04,15.05,15.02,15.05,81
20170701|2017-03-30 08:00,30,15.05,15.05,15.02,15.02,112
20170701|2017-03-30 08:30,30,15,15.15,14.99,15.07,765
20170701|2017-03-30 09:00,30,15.07,15.07,14.97,15,435
20170701|2017-03-30 09:30,30,15,15.05,14.95,14.99,309
20170701|2017-03-30 10:00,30,14.99,15,14.96,14.96,131
20170701|2017-03-30 10:30,30,14.97,15.05,14.96,15.04,186
20170701|2017-03-30 11:00,30,15.04,15.1,15,15.05,168
20170701|2017-03-30 11:30,30,15.04,15.1,15.01,15.05,97
20170701|2017-03-30 12:00,30,15.05,15.06,15,15.05,123
20170701|2017-03-30 12:30,30,15.07,15.1,15,15.1,167
20170701|2017-03-30 13:00,30,15.03,15.1,15.02,15.05,112
20170701|2017-03-30 13:30,30,15.03,15.07,15,15.03,265
20170701|2017-03-30 14:00,30,15.05,15.05,15.02,15.02,175
20170701|2017-03-30 14:30,30,15.05,15.05,15,15.05,347
20170701|2017-03-30 15:00,30,15.02,15.07,14.97,15.05,798
20170701|2017-03-30 15:30,31,15,15,14.95,14.95,33
20170701|2017-03-30 16:00,31,14.99,14.99,14.98,14.98,3
20170701|2017-03-30 16:30,31,15,15,14.98,14.98,51
20170701|2017-03-30 17:00,31,15,15,14.98,14.98,3
20170701|2017-03-30 17:30,31,14.98,15,14.98,15,2
20170701|2017-03-30 18:00,31,14.98,15.03,14.98,15.02,22
20170701|2017-03-30 19:00,31,15.03,15.05,15.03,15.03,15
20170701|2017-03-30 20:00,31,15.03,15.03,15,15,22
20170701|2017-03-30 20:30,31,15,15.02,15,15.02,14
20170701|2017-03-31 00:00,31,15.05,15.05,15.04,15.04,25
20170701|2017-03-31 00:30,31,15.04,15.05,15.04,15.05,5
20170701|2017-03-31 01:00,31,15.09,15.09,15.09,15.09,1
20170701|2017-03-31 01:30,31,15.1,15.14,15.1,15.14,52
20170701|2017-03-31 02:00,31,15.1,15.12,15.1,15.12,18
20170701|2017-03-31 02:30,31,15.1,15.13,15.1,15.13,12
20170701|2017-03-31 03:00,31,15.13,15.15,15.11,15.12,121
20170701|2017-03-31 04:00,31,15.1,15.1,15.1,15.1,2
20170701|2017-03-31 04:30,31,15.12,15.12,15.1,15.1,5
20170701|2017-03-31 05:00,31,15.15,15.15,15.15,15.15,1
20170701|2017-03-31 05:30,31,15.1,15.1,15.1,15.1,53
20170701|2017-03-31 06:00,31,15.12,15.12,15.11,15.11,4
20170701|2017-03-31 06:30,31,15.1,15.1,15.09,15.09,19
20170701|2017-03-31 07:00,31,15.05,15.05,15.05,15.05,1
20170701|2017-03-31 07:30,31,15.08,15.09,15.05,15.07,27
20170701|2017-03-31 08:00,31,15.05,15.1,15.05,15.1,43
20170701|2017-03-31 08:30,31,15.1,15.12,15.02,15.05,161
20170701|2017-03-31 09:00,31,15.05,15.1,14.98,15.05,579
20170701|2017-03-31 09:30,31,15.04,15.08,15,15,652
20170701|2017-03-31 10:00,31,15,15.05,15,15.01,157
20170701|2017-03-31 10:30,31,15,15.05,14.99,15,213
20170701|2017-03-31 11:00,31,15.03,15.05,15,15,98
20170701|2017-03-31 11:30,31,15.03,15.1,15,15.06,719
20170701|2017-03-31 12:00,31,15.06,15.09,14.95,14.95,339
20170701|2017-03-31 12:30,31,15,15.02,14.93,15.02,1114
20170701|2017-03-31 13:00,31,15.04,15.1,15,15.07,384
20170701|2017-03-31 13:30,31,15.07,15.08,15,15.07,155
20170701|2017-03-31 14:00,31,15.07,15.08,15,15.07,254
20170701|2017-03-31 14:30,31,15.05,15.09,15,15.05,334
20170701|2017-03-31 15:00,31,15.03,15.1,15,15,479
20170701|2017-04-02 23:00,3,15,15,15,15,6
20170701|2017-04-03 01:00,3,14.95,14.95,14.93,14.93,6
20170701|2017-04-03 01:30,3,14.95,14.99,14.95,14.99,19
20170701|2017-04-03 02:00,3,14.98,14.98,14.98,14.98,2
20170701|2017-04-03 02:30,3,14.97,15,14.97,15,12
20170701|2017-04-03 03:00,3,15,15.03,15,15.03,33
20170701|2017-04-03 03:30,3,15,15,15,15,17
20170701|2017-04-03 04:30,3,15,15,15,15,4
20170701|2017-04-03 05:00,3,15,15.02,14.99,15.02,3
20170701|2017-04-03 05:30,3,15.02,15.03,15,15.02,12
20170701|2017-04-03 06:00,3,15.02,15.03,15.02,15.02,16
20170701|2017-04-03 06:30,3,15.02,15.02,15,15,6
20170701|2017-04-03 07:00,3,15.04,15.07,15.02,15.05,87
20170701|2017-04-03 07:30,3,15.07,15.08,15.04,15.07,70
20170701|2017-04-03 08:00,3,15.04,15.05,15.02,15.05,52
20170701|2017-04-03 08:30,3,15.05,15.07,14.95,14.99,542
20170701|2017-04-03 09:00,3,14.97,15.05,14.95,14.97,674
20170701|2017-04-03 09:30,3,14.95,15.1,14.95,15.07,444
20170701|2017-04-03 10:00,3,15.06,15.15,14.95,15,962
20170701|2017-04-03 10:30,3,15,15.14,15,15.1,381
20170701|2017-04-03 11:00,3,15.13,15.15,15.05,15.08,400
20170701|2017-04-03 11:30,3,15.1,15.14,15.08,15.12,459
20170701|2017-04-03 12:00,3,15.13,15.15,15.1,15.13,474
20170701|2017-04-03 12:30,3,15.13,15.18,15.1,15.13,231
20170701|2017-04-03 13:00,3,15.15,15.19,15.13,15.15,286
20170701|2017-04-03 13:30,3,15.13,15.15,15.07,15.13,383
20170701|2017-04-03 14:00,3,15.1,15.17,15.05,15.17,811
20170701|2017-04-03 14:30,3,15.16,15.22,15.05,15.05,1251
20170701|2017-04-03 15:00,3,15.09,15.13,15.03,15.08,1190
20170701|2017-04-03 15:30,4,15.06,15.07,15,15,52
20170701|2017-04-03 16:00,4,15.05,15.05,15.03,15.03,20
20170701|2017-04-03 16:30,4,15.05,15.07,15.05,15.07,18
20170701|2017-04-03 17:00,4,15.07,15.08,15.03,15.03,14
20170701|2017-04-03 17:30,4,15.08,15.08,15.04,15.08,61
20170701|2017-04-03 18:00,4,15.08,15.09,15.08,15.08,19
20170701|2017-04-03 18:30,4,15.08,15.08,15.07,15.08,29
20170701|2017-04-03 19:00,4,15.08,15.13,15.08,15.13,46
20170701|2017-04-03 19:30,4,15.1,15.1,15.1,15.1,3
20170701|2017-04-03 20:00,4,15.12,15.12,15.12,15.12,3
20170701|2017-04-03 21:00,4,15.1,15.1,15.1,15.1,1
20170701|2017-04-03 22:00,4,15.12,15.15,15.12,15.15,53
20170701|2017-04-03 22:30,4,15.15,15.15,15.13,15.13,8
20170701|2017-04-03 23:30,4,15.2,15.2,15.18,15.2,37
20170701|2017-04-04 00:30,4,15.18,15.18,15.18,15.18,2
20170701|2017-04-04 01:00,4,15.2,15.21,15.2,15.21,64
20170701|2017-04-04 01:30,4,15.22,15.24,15.2,15.2,18
20170701|2017-04-04 02:00,4,15.2,15.2,15.2,15.2,6
20170701|2017-04-04 02:30,4,15.2,15.2,15.2,15.2,7
20170701|2017-04-04 03:00,4,15.2,15.25,15.2,15.22,9
20170701|2017-04-04 03:30,4,15.2,15.2,15.2,15.2,6
20170701|2017-04-04 04:30,4,15.2,15.2,15.2,15.2,2
20170701|2017-04-04 05:00,4,15.16,15.16,15.13,15.13,25
20170701|2017-04-04 06:00,4,15.13,15.15,15.13,15.13,16
20170701|2017-04-04 06:30,4,15.2,15.2,15.18,15.18,15
20170701|2017-04-04 07:00,4,15.18,15.2,15.13,15.13,23
20170701|2017-04-04 07:30,4,15.13,15.15,15.13,15.13,9
20170701|2017-04-04 08:00,4,15.1,15.12,15.08,15.12,76
20170701|2017-04-04 08:30,4,15.1,15.15,15.05,15.08,527
20170701|2017-04-04 09:00,4,15.08,15.23,15.06,15.15,757
20170701|2017-04-04 09:30,4,15.15,15.18,15.07,15.09,282
20170701|2017-04-04 10:00,4,15.1,15.12,15.06,15.1,927
20170701|2017-04-04 10:30,4,15.1,15.12,15,15.05,998
20170701|2017-04-04 11:00,4,15.04,15.09,15,15.07,463
20170701|2017-04-04 11:30,4,15.07,15.09,15,15.05,150
20170701|2017-04-04 12:00,4,15.05,15.05,14.95,15.01,375
20170701|2017-04-04 12:30,4,15.02,15.02,14.95,14.99,142
20170701|2017-04-04 13:00,4,14.95,15,14.88,14.89,994
20170701|2017-04-04 13:30,4,14.85,15,14.85,14.95,346
20170701|2017-04-04 14:00,4,14.97,14.97,14.92,14.94,123
20170701|2017-04-04 14:30,4,14.94,14.95,14.88,14.91,569
20170701|2017-04-04 15:00,4,14.91,14.95,14.87,14.95,754
20170701|2017-04-04 15:30,5,14.93,15,14.91,15,51
20170701|2017-04-04 16:00,5,14.95,14.95,14.94,14.94,8
20170701|2017-04-04 16:30,5,14.97,14.97,14.97,14.97,1
20170701|2017-04-04 17:00,5,14.95,14.95,14.95,14.95,1
20170701|2017-04-04 19:00,5,14.96,14.96,14.96,14.96,10
20170701|2017-04-04 20:00,5,14.95,14.96,14.94,14.95,23
20170701|2017-04-04 20:30,5,14.95,14.96,14.95,14.96,9
20170701|2017-04-04 21:00,5,14.96,14.96,14.96,14.96,1
20170701|2017-04-04 22:00,5,14.98,14.98,14.96,14.96,5
20170701|2017-04-04 22:30,5,14.97,14.98,14.95,14.98,6
20170701|2017-04-04 23:30,5,14.95,14.95,14.95,14.95,5
20170701|2017-04-05 00:00,5,14.95,14.95,14.93,14.93,3
20170701|2017-04-05 00:30,5,14.94,14.94,14.93,14.94,31
20170701|2017-04-05 01:00,5,14.92,14.93,14.91,14.92,60
20170701|2017-04-05 01:30,5,14.92,14.94,14.92,14.93,23
20170701|2017-04-05 02:00,5,14.95,14.95,14.9,14.95,11
20170701|2017-04-05 02:30,5,14.94,14.94,14.93,14.93,21
20170701|2017-04-05 03:00,5,14.94,14.94,14.92,14.92,42
20170701|2017-04-05 04:00,5,14.93,14.93,14.9,14.92,34
20170701|2017-04-05 04:30,5,14.92,14.92,14.92,14.92,11
20170701|2017-04-05 05:00,5,14.9,14.92,14.9,14.92,12
20170701|2017-04-05 05:30,5,14.9,14.9,14.9,14.9,9
20170701|2017-04-05 06:00,5,14.9,14.93,14.88,14.92,35
20170701|2017-04-05 06:30,5,14.9,14.9,14.86,14.86,9
20170701|2017-04-05 07:00,5,14.86,14.89,14.8,14.81,63
20170701|2017-04-05 07:30,5,14.82,14.82,14.75,14.8,36
20170701|2017-04-05 08:00,5,14.76,14.78,14.75,14.75,157
20170701|2017-04-05 08:30,5,14.7,14.76,14.65,14.75,639
20170701|2017-04-05 09:00,5,14.73,14.75,14.65,14.68,871
20170701|2017-04-05 09:30,5,14.68,14.75,14.65,14.7,602
20170701|2017-04-05 10:00,5,14.7,14.72,14.67,14.7,546
20170701|2017-04-05 10:30,5,14.7,14.75,14.68,14.73,690
20170701|2017-04-05 11:00,5,14.73,14.75,14.68,14.72,188
20170701|2017-04-05 11:30,5,14.72,14.75,14.68,14.68,306
20170701|2017-04-05 12:00,5,14.7,14.7,14.68,14.7,48
20170701|2017-04-05 12:30,5,14.69,14.7,14.65,14.7,126
20170701|2017-04-05 13:00,5,14.68,14.77,14.68,14.73,550
20170701|2017-04-05 13:30,5,14.73,14.82,14.72,14.78,481
20170701|2017-04-05 14:00,5,14.78,15,14.77,14.97,768
20170701|2017-04-05 14:30,5,14.97,15.2,14.97,15.17,1602
20170701|2017-04-05 15:00,5,15.17,15.38,15.17,15.3,772
20170701|2017-04-05 15:30,6,15.33,15.33,15.25,15.25,26
20170701|2017-04-05 16:30,6,15.25,15.26,15.23,15.23,6
20170701|2017-04-05 17:00,6,15.27,15.28,15.27,15.28,2
20170701|2017-04-05 17:30,6,15.3,15.3,15.25,15.25,66
20170701|2017-04-05 18:30,6,15.26,15.33,15.26,15.32,36
20170701|2017-04-05 19:00,6,15.35,15.35,15.35,15.35,6
20170701|2017-04-05 19:30,6,15.33,15.35,15.33,15.35,21
20170701|2017-04-05 20:00,6,15.33,15.35,15.33,15.35,3
20170701|2017-04-05 21:00,6,15.31,15.4,15.31,15.4,17
20170701|2017-04-05 21:30,6,15.37,15.37,15.37,15.37,1
20170701|2017-04-05 22:30,6,15.33,15.33,15.32,15.32,13
20170701|2017-04-06 01:00,6,15.33,15.33,15.3,15.3,12
20170701|2017-04-06 01:30,6,15.3,15.33,15.3,15.33,31
20170701|2017-04-06 02:00,6,15.35,15.35,15.35,15.35,10
20170701|2017-04-06 02:30,6,15.35,15.35,15.35,15.35,3
20170701|2017-04-06 03:00,6,15.3,15.3,15.25,15.26,8
20170701|2017-04-06 04:00,6,15.3,15.3,15.3,15.3,6
20170701|2017-04-06 04:30,6,15.26,15.27,15.25,15.25,23
20170701|2017-04-06 05:00,6,15.25,15.25,15.2,15.2,44
20170701|2017-04-06 05:30,6,15.2,15.2,15.15,15.15,33
20170701|2017-04-06 06:00,6,15.19,15.19,15.15,15.16,7
20170701|2017-04-06 07:00,6,15.17,15.17,15.1,15.15,47
20170701|2017-04-06 07:30,6,15.13,15.14,15.07,15.07,32
20170701|2017-04-06 08:00,6,15.1,15.18,15.05,15.13,190
20170701|2017-04-06 08:30,6,15.15,15.17,15,15.05,675
20170701|2017-04-06 09:00,6,15.04,15.13,15.02,15.06,487
20170701|2017-04-06 09:30,6,15.07,15.1,15.03,15.08,206
20170701|2017-04-06 10:00,6,15.1,15.1,15,15.03,173
20170701|2017-04-06 10:30,6,15.02,15.03,15,15.03,245
20170701|2017-04-06 11:00,6,15.02,15.03,14.97,14.98,61
20170701|2017-04-06 11:30,6,14.95,14.99,14.92,14.97,175
20170701|2017-04-06 12:00,6,14.95,14.98,14.87,14.87,136
20170701|2017-04-06 12:30,6,14.88,14.94,14.88,14.93,184
20170701|2017-04-06 13:00,6,14.93,14.95,14.85,14.93,201
20170701|2017-04-06 13:30,6,14.93,15.07,14.89,15.05,557
20170701|2017-04-06 14:00,6,15.09,15.13,15.01,15.01,338
20170701|2017-04-06 14:30,6,15.03,15.09,15,15.03,805
20170701|2017-04-06 15:00,6,15.05,15.07,14.9,14.96,1080
20170701|2017-04-06 15:30,7,15,15,14.9,14.9,115
20170701|2017-04-06 16:00,7,14.93,14.93,14.91,14.91,24
20170701|2017-04-06 17:30,7,14.93,14.93,14.93,14.93,1
20170701|2017-04-06 18:00,7,14.9,14.93,14.9,14.93,8
20170701|2017-04-06 18:30,7,14.92,14.92,14.92,14.92,1
20170701|2017-04-06 19:30,7,14.91,14.91,14.91,14.91,12
20170701|2017-04-06 20:00,7,14.95,15.2,14.95,15.12,152
20170701|2017-04-06 20:30,7,15.14,15.18,15.05,15.1,200
20170701|2017-04-06 21:00,7,15.1,15.23,15.09,15.11,179
20170701|2017-04-06 21:30,7,15.19,15.19,15.15,15.15,3
20170701|2017-04-06 22:00,7,15.1,15.1,15.05,15.05,22
20170701|2017-04-06 22:30,7,15.05,15.05,15.05,15.05,12
20170701|2017-04-06 23:00,7,15.02,15.02,14.97,15,53
20170701|2017-04-06 23:30,7,15,15,14.97,15,26
20170701|2017-04-07 00:00,7,15,15.02,15,15.02,9
20170701|2017-04-07 00:30,7,14.99,15,14.99,15,6
20170701|2017-04-07 01:00,7,15,15,15,15,3
20170701|2017-04-07 02:00,7,15,15.05,15,15.02,36
20170701|2017-04-07 02:30,7,15,15.04,15,15,16
20170701|2017-04-07 03:00,7,15.02,15.02,15.02,15.02,2
20170701|2017-04-07 03:30,7,15.02,15.05,15.02,15.04,16
20170701|2017-04-07 04:00,7,15.05,15.07,15.05,15.07,22
20170701|2017-04-07 04:30,7,15.05,15.05,15.05,15.05,10
20170701|2017-04-07 05:00,7,15.05,15.05,15.03,15.03,2
20170701|2017-04-07 05:30,7,15.03,15.03,15,15.02,43
20170701|2017-04-07 06:00,7,15,15,14.95,14.95,18
20170701|2017-04-07 06:30,7,14.95,14.95,14.92,14.95,170
20170701|2017-04-07 07:00,7,14.9,14.95,14.9,14.95,131
20170701|2017-04-07 07:30,7,14.95,15.05,14.94,15,207
20170701|2017-04-07 08:00,7,14.95,15.09,14.9,15.05,498
20170701|2017-04-07 08:30,7,15.05,15.18,14.98,15.15,1136
20170701|2017-04-07 09:00,7,15.17,15.18,15,15,896
20170701|2017-04-07 09:30,7,15,15.18,15,15.17,855
20170701|2017-04-07 10:00,7,15.15,15.24,15.12,15.15,564
20170701|2017-04-07 10:30,7,15.15,15.22,15.15,15.18,197
20170701|2017-04-07 11:00,7,15.17,15.19,15.12,15.17,109
20170701|2017-04-07 11:30,7,15.17,15.23,15.12,15.15,305
20170701|2017-04-07 12:00,7,15.15,15.23,15.14,15.14,536
20170701|2017-04-07 12:30,7,15.13,15.15,15.04,15.08,411
20170701|2017-04-07 13:00,7,15.05,15.1,15,15.1,229
20170701|2017-04-07 13:30,7,15.08,15.18,15.05,15.17,208
20170701|2017-04-07 14:00,7,15.18,15.23,15.15,15.2,244
20170701|2017-04-07 14:30,7,15.2,15.25,15.15,15.22,906
20170701|2017-04-07 15:00,7,15.22,15.27,15.2,15.25,425
20170701|2017-04-09 17:00,10,15.23,15.23,15.23,15.23,1
20170701|2017-04-09 17:30,10,15.29,15.29,15.28,15.29,6
20170701|2017-04-09 18:00,10,15.27,15.27,15.27,15.27,1
20170701|2017-04-09 18:30,10,15.25,15.25,15.25,15.25,6
20170701|2017-04-09 19:00,10,15.25,15.25,15.19,15.22,26
20170701|2017-04-09 19:30,10,15.2,15.25,15.2,15.25,45
20170701|2017-04-09 20:00,10,15.25,15.28,15.23,15.27,115
20170701|2017-04-09 20:30,10,15.29,15.29,15.25,15.28,44
20170701|2017-04-09 21:00,10,15.28,15.28,15.25,15.28,14
20170701|2017-04-09 21:30,10,15.25,15.3,15.25,15.3,11
20170701|2017-04-09 22:30,10,15.29,15.29,15.25,15.26,18
20170701|2017-04-09 23:00,10,15.25,15.25,15.25,15.25,2
20170701|2017-04-09 23:30,10,15.25,15.28,15.25,15.28,24
20170701|2017-04-10 00:00,10,15.25,15.29,15.23,15.29,20
20170701|2017-04-10 00:30,10,15.25,15.25,15.24,15.24,17
20170701|2017-04-10 01:30,10,15.25,15.3,15.23,15.27,55
20170701|2017-04-10 02:00,10,15.27,15.27,15.25,15.25,7
20170701|2017-04-10 02:30,10,15.28,15.3,15.25,15.3,86
20170701|2017-04-10 03:00,10,15.25,15.26,15.23,15.24,34
20170701|2017-04-10 03:30,10,15.24,15.3,15.24,15.28,107
20170701|2017-04-10 04:30,10,15.3,15.3,15.29,15.3,34
20170701|2017-04-10 05:00,10,15.32,15.35,15.3,15.32,36
20170701|2017-04-10 05:30,10,15.32,15.34,15.3,15.33,44
20170701|2017-04-10 06:00,10,15.32,15.32,15.28,15.29,33
20170701|2017-04-10 06:30,10,15.27,15.29,15.25,15.27,83
20170701|2017-04-10 07:00,10,15.25,15.26,15.24,15.25,13
20170701|2017-04-10 07:30,10,15.25,15.3,15.25,15.28,24
20170701|2017-04-10 08:00,10,15.29,15.33,15.26,15.3,119
20170701|2017-04-10 08:30,10,15.33,15.34,15.15,15.2,725
20170701|2017-04-10 09:00,10,15.2,15.22,15.15,15.2,431
20170701|2017-04-10 09:30,10,15.2,15.29,15.15,15.25,677
20170701|2017-04-10 10:00,10,15.3,15.31,15.23,15.25,327
20170701|2017-04-10 10:30,10,15.28,15.4,15.25,15.34,585
20170701|2017-04-10 11:00,10,15.35,15.45,15.3,15.35,613
20170701|2017-04-10 11:30,10,15.35,15.4,15.3,15.32,257
20170701|2017-04-10 12:00,10,15.33,15.35,15.3,15.3,170
20170701|2017-04-10 12:30,10,15.35,15.37,15.3,15.37,498
20170701|2017-04-10 13:00,10,15.35,15.4,15.3,15.38,412
20170701|2017-04-10 13:30,10,15.35,15.44,15.35,15.38,470
20170701|2017-04-10 14:00,10,15.35,15.45,15.35,15.44,654
20170701|2017-04-10 14:30,10,15.43,15.5,15.4,15.45,735
20170701|2017-04-10 15:00,10,15.5,15.5,15.39,15.44,3126
20170701|2017-04-10 15:30,11,15.44,15.47,15.4,15.4,45
20170701|2017-04-10 16:00,11,15.45,15.45,15.43,15.44,47
20170701|2017-04-10 16:30,11,15.45,15.45,15.44,15.44,11
20170701|2017-04-10 17:00,11,15.45,15.45,15.45,15.45,1
20170701|2017-04-10 18:00,11,15.45,15.55,15.45,15.54,122
20170701|2017-04-10 18:30,11,15.56,15.56,15.54,15.56,50
20170701|2017-04-10 19:00,11,15.55,15.58,15.51,15.53,100
20170701|2017-04-10 19:30,11,15.52,15.52,15.51,15.52,76
20170701|2017-04-10 20:00,11,15.52,15.52,15.5,15.5,99
20170701|2017-04-10 20:30,11,15.5,15.5,15.5,15.5,1
20170701|2017-04-10 21:00,11,15.54,15.59,15.54,15.58,81
20170701|2017-04-10 21:30,11,15.6,15.64,15.6,15.64,53
20170701|2017-04-10 22:00,11,15.63,15.64,15.6,15.6,8
20170701|2017-04-10 22:30,11,15.57,15.64,15.57,15.62,41
20170701|2017-04-11 00:00,11,15.6,15.62,15.6,15.62,23
20170701|2017-04-11 00:30,11,15.62,15.63,15.6,15.6,8
20170701|2017-04-11 01:00,11,15.6,15.61,15.6,15.61,3
20170701|2017-04-11 01:30,11,15.62,15.64,15.62,15.64,11
20170701|2017-04-11 02:00,11,15.6,15.6,15.52,15.55,97
20170701|2017-04-11 02:30,11,15.55,15.55,15.54,15.54,18
20170701|2017-04-11 03:00,11,15.55,15.59,15.5,15.59,47
20170701|2017-04-11 03:30,11,15.58,15.64,15.58,15.6,33
20170701|2017-04-11 04:00,11,15.62,15.64,15.58,15.63,45
20170701|2017-04-11 04:30,11,15.61,15.61,15.55,15.56,24
20170701|2017-04-11 05:00,11,15.55,15.55,15.48,15.54,60
20170701|2017-04-11 05:30,11,15.54,15.55,15.52,15.52,33
20170701|2017-04-11 06:00,11,15.52,15.55,15.5,15.54,63
20170701|2017-04-11 06:30,11,15.54,15.6,15.53,15.59,156
20170701|2017-04-11 07:00,11,15.56,15.68,15.56,15.68,99
20170701|2017-04-11 07:30,11,15.68,15.75,15.62,15.63,318
20170701|2017-04-11 08:00,11,15.62,15.7,15.62,15.67,121
20170701|2017-04-11 08:30,11,15.7,15.9,15.58,15.72,1645
20170701|2017-04-11 09:00,11,15.7,15.75,15.6,15.62,1919
20170701|2017-04-11 09:30,11,15.6,15.78,15.6,15.73,3033
20170701|2017-04-11 10:00,11,15.75,15.78,15.62,15.69,1274
20170701|2017-04-11 10:30,11,15.66,15.69,15.57,15.62,566
20170701|2017-04-11 11:00,11,15.63,15.67,15.5,15.53,716
20170701|2017-04-11 11:30,11,15.51,15.58,15.5,15.55,338
20170701|2017-04-11 12:00,11,15.53,15.61,15.5,15.59,468
20170701|2017-04-11 12:30,11,15.58,15.73,15.55,15.65,978
20170701|2017-04-11 13:00,11,15.66,15.73,15.65,15.65,454
20170701|2017-04-11 13:30,11,15.68,15.75,15.65,15.68,596
20170701|2017-04-11 14:00,11,15.65,15.7,15.6,15.7,426
20170701|2017-04-11 14:30,11,15.7,15.79,15.62,15.62,1312
20170701|2017-04-11 15:00,11,15.65,15.75,15.5,15.53,2491
20170701|2017-04-11 15:30,12,15.53,15.55,15.5,15.55,81
20170701|2017-04-11 16:00,12,15.55,15.58,15.54,15.58,14
20170701|2017-04-11 16:30,12,15.58,15.58,15.58,15.58,2
20170701|2017-04-11 17:00,12,15.57,15.63,15.57,15.63,16
20170701|2017-04-11 17:30,12,15.62,15.65,15.62,15.65,18
20170701|2017-04-11 18:00,12,15.65,15.65,15.62,15.62,12
20170701|2017-04-11 18:30,12,15.65,15.65,15.65,15.65,3
20170701|2017-04-11 19:00,12,15.65,15.7,15.62,15.7,16
20170701|2017-04-11 19:30,12,15.7,15.7,15.67,15.68,20
20170701|2017-04-11 20:00,12,15.68,15.68,15.67,15.67,26
20170701|2017-04-11 20:30,12,15.6,15.67,15.6,15.66,49
20170701|2017-04-11 21:30,12,15.71,15.71,15.71,15.71,1
20170701|2017-04-11 22:00,12,15.7,15.7,15.7,15.7,7
20170701|2017-04-11 22:30,12,15.68,15.68,15.68,15.68,1
20170701|2017-04-11 23:00,12,15.65,15.65,15.65,15.65,1
20170701|2017-04-12 00:00,12,15.67,15.67,15.67,15.67,1
20170701|2017-04-12 00:30,12,15.64,15.64,15.6,15.62,59
20170701|2017-04-12 01:00,12,15.62,15.63,15.61,15.61,18
20170701|2017-04-12 01:30,12,15.65,15.65,15.6,15.6,68
20170701|2017-04-12 02:00,12,15.6,15.61,15.48,15.49,194
20170701|2017-04-12 02:30,12,15.5,15.5,15.48,15.48,5
20170701|2017-04-12 03:00,12,15.48,15.53,15.48,15.53,34
20170701|2017-04-12 03:30,12,15.52,15.53,15.5,15.51,21
20170701|2017-04-12 04:00,12,15.52,15.55,15.52,15.53,12
20170701|2017-04-12 04:30,12,15.55,15.6,15.54,15.6,202
20170701|2017-04-12 05:00,12,15.55,15.59,15.55,15.57,28
20170701|2017-04-12 05:30,12,15.6,15.64,15.58,15.61,53
20170701|2017-04-12 06:00,12,15.61,15.65,15.61,15.65,26
20170701|2017-04-12 06:30,12,15.69,15.69,15.65,15.65,70
20170701|2017-04-12 07:00,12,15.65,15.66,15.65,15.65,21
20170701|2017-04-12 07:30,12,15.62,15.62,15.58,15.6,33
20170701|2017-04-12 08:00,12,15.62,15.7,15.62,15.67,249
20170701|2017-04-12 08:30,12,15.67,15.8,15.65,15.7,1030
20170701|2017-04-12 09:00,12,15.7,15.75,15.53,15.59,501
20170701|2017-04-12 09:30,12,15.58,15.69,15.5,15.65,417
20170701|2017-04-12 10:00,12,15.67,15.7,15.59,15.64,277
20170701|2017-04-12 10:30,12,15.63,15.8,15.63,15.66,1358
20170701|2017-04-12 11:00,12,15.65,15.69,15.5,15.6,694
20170701|2017-04-12 11:30,12,15.6,15.68,15.57,15.63,448
20170701|2017-04-12 12:00,12,15.63,15.65,15.55,15.63,235
20170701|2017-04-12 12:30,12,15.6,15.65,15.45,15.48,1074
20170701|2017-04-12 13:00,12,15.47,15.49,15.38,15.47,490
20170701|2017-04-12 13:30,12,15.47,15.56,15.45,15.5,238
20170701|2017-04-12 14:00,12,15.5,15.54,15.45,15.5,346
20170701|2017-04-12 14:30,12,15.51,15.6,15.45,15.48,1299
20170701|2017-04-12 15:00,12,15.48,15.59,15.45,15.59,1665
20170701|2017-04-12 18:00,13,15.7,15.7,15.65,15.68,7
20170701|2017-04-12 18:30,13,15.65,15.67,15.65,15.66,3
20170701|2017-04-12 19:00,13,15.69,15.69,15.6,15.6,80
20170701|2017-04-12 19:30,13,15.64,15.64,15.64,15.64,202
20170701|2017-04-12 20:00,13,15.64,15.71,15.62,15.62,104
20170701|2017-04-12 20:30,13,15.62,15.64,15.56,15.6,53
20170701|2017-04-12 21:00,13,15.59,15.59,15.59,15.59,101
20170701|2017-04-12 22:00,13,15.59,15.59,15.58,15.59,4
20170701|2017-04-12 22:30,13,15.6,15.61,15.59,15.59,7
20170701|2017-04-12 23:30,13,15.59,15.59,15.57,15.59,13
20170701|2017-04-13 00:00,13,15.59,15.59,15.59,15.59,1
20170701|2017-04-13 00:30,13,15.55,15.55,15.55,15.55,6
20170701|2017-04-13 01:00,13,15.55,15.57,15.53,15.55,10
20170701|2017-04-13 01:30,13,15.55,15.55,15.55,15.55,2
20170701|2017-04-13 02:00,13,15.55,15.6,15.55,15.6,15
20170701|2017-04-13 02:30,13,15.6,15.62,15.6,15.6,15
20170701|2017-04-13 03:00,13,15.58,15.61,15.58,15.59,73
20170701|2017-04-13 03:30,13,15.55,15.59,15.55,15.59,4
20170701|2017-04-13 04:00,13,15.6,15.6,15.59,15.59,6
20170701|2017-04-13 04:30,13,15.63,15.63,15.59,15.62,12
20170701|2017-04-13 05:00,13,15.6,15.61,15.6,15.61,7
20170701|2017-04-13 05:30,13,15.63,15.63,15.6,15.6,3
20170701|2017-04-13 06:00,13,15.6,15.6,15.55,15.59,20
20170701|2017-04-13 06:30,13,15.59,15.59,15.59,15.59,2
20170701|2017-04-13 07:00,13,15.55,15.56,15.51,15.52,34
20170701|2017-04-13 07:30,13,15.52,15.55,15.5,15.52,13
20170701|2017-04-13 08:00,13,15.54,15.55,15.45,15.47,178
20170701|2017-04-13 08:30,13,15.5,15.5,15.36,15.42,752
20170701|2017-04-13 09:00,13,15.42,15.58,15.37,15.5,1170
20170701|2017-04-13 09:30,13,15.5,15.52,15.34,15.36,903
20170701|2017-04-13 10:00,13,15.38,15.38,15.28,15.29,437
20170701|2017-04-13 10:30,13,15.3,15.34,15.27,15.33,305
20170701|2017-04-13 11:00,13,15.34,15.45,15.3,15.43,602
20170701|2017-04-13 11:30,13,15.44,15.55,15.4,15.5,359
20170701|2017-04-13 12:00,13,15.49,15.6,15.49,15.57,570
20170701|2017-04-13 12:30,13,15.58,15.7,15.55,15.67,724
20170701|2017-04-13 13:00,13,15.68,15.75,15.55,15.58,798
20170701|2017-04-13 13:30,13,15.59,15.68,15.57,15.65,1172
20170701|2017-04-13 14:00,13,15.64,15.7,15.58,15.7,878
20170701|2017-04-13 14:30,13,15.7,15.75,15.6,15.72,2135
20170701|2017-04-13 15:00,13,15.72,15.85,15.67,15.85,1144
20170701|2017-04-16 17:00,17,15.81,15.81,15.8,15.8,2
20170701|2017-04-16 17:30,17,15.8,15.8,15.78,15.8,13
20170701|2017-04-16 18:00,17,15.85,15.85,15.81,15.82,10
20170701|2017-04-16 20:00,17,15.82,15.85,15.82,15.85,5
20170701|2017-04-16 20:30,17,15.85,15.86,15.8,15.82,29
20170701|2017-04-16 21:00,17,15.85,15.85,15.85,15.85,15
20170701|2017-04-16 22:00,17,15.85,15.85,15.85,15.85,2
20170701|2017-04-16 22:30,17,15.8,15.82,15.8,15.82,2
20170701|2017-04-16 23:30,17,15.8,15.82,15.78,15.82,6
20170701|2017-04-17 00:00,17,15.8,15.8,15.8,15.8,1
20170701|2017-04-17 01:00,17,15.83,15.85,15.82,15.82,14
20170701|2017-04-17 01:30,17,15.78,15.78,15.78,15.78,13
20170701|2017-04-17 02:00,17,15.79,15.83,15.77,15.82,55
20170701|2017-04-17 02:30,17,15.8,15.85,15.8,15.8,41
20170701|2017-04-17 03:00,17,15.81,15.85,15.81,15.82,25
20170701|2017-04-17 03:30,17,15.84,15.84,15.83,15.83,12
20170701|2017-04-17 04:00,17,15.84,15.84,15.82,15.82,21
20170701|2017-04-17 04:30,17,15.84,15.84,15.84,15.84,37
20170701|2017-04-17 05:30,17,15.8,15.8,15.8,15.8,5
20170701|2017-04-17 06:00,17,15.81,15.81,15.81,15.81,2
20170701|2017-04-17 06:30,17,15.8,15.8,15.69,15.69,74
20170701|2017-04-17 07:00,17,15.65,15.67,15.65,15.65,48
20170701|2017-04-17 07:30,17,15.64,15.65,15.64,15.65,11
20170701|2017-04-17 08:00,17,15.65,15.65,15.65,15.65,148
20170701|2017-04-17 08:30,17,15.65,15.65,15.52,15.55,966
20170701|2017-04-17 09:00,17,15.55,15.55,15.38,15.5,1110
20170701|2017-04-17 09:30,17,15.49,15.5,15.4,15.5,393
20170701|2017-04-17 10:00,17,15.49,15.5,15.42,15.46,700
20170701|2017-04-17 10:30,17,15.46,15.55,15.45,15.55,776
20170701|2017-04-17 11:00,17,15.55,15.6,15.47,15.5,569
20170701|2017-04-17 11:30,17,15.5,15.55,15.45,15.46,705
20170701|2017-04-17 12:00,17,15.47,15.5,15.42,15.45,194
20170701|2017-04-17 12:30,17,15.44,15.45,15.38,15.4,203
20170701|2017-04-17 13:00,17,15.4,15.42,15.35,15.37,356
20170701|2017-04-17 13:30,17,15.37,15.4,15.3,15.34,882
20170701|2017-04-17 14:00,17,15.34,15.38,15.25,15.25,1025
20170701|2017-04-17 14:30,17,15.25,15.35,15.2,15.23,1371
20170701|2017-04-17 15:00,17,15.2,15.25,15.15,15.22,1752
20170701|2017-04-17 15:30,18,15.26,15.26,15.17,15.17,96
20170701|2017-04-17 16:00,18,15.18,15.18,15.1,15.1,53
20170701|2017-04-17 16:30,18,15.15,15.17,15.15,15.15,20
20170701|2017-04-17 17:00,18,15.14,15.16,15.13,15.13,52
20170701|2017-04-17 17:30,18,15.1,15.15,15.1,15.13,243
20170701|2017-04-17 18:00,18,15.13,15.13,15.12,15.12,9
20170701|2017-04-17 18:30,18,15.14,15.14,15.14,15.14,41
20170701|2017-04-17 19:00,18,15.12,15.12,15.11,15.12,23
20170701|2017-04-17 19:30,18,15.15,15.15,15.15,15.15,52
20170701|2017-04-17 20:00,18,15.2,15.2,15.15,15.15,36
20170701|2017-04-17 20:30,18,15.13,15.15,15.13,15.15,16
20170701|2017-04-17 21:30,18,15.14,15.14,15.14,15.14,2
20170701|2017-04-17 22:00,18,15.14,15.14,15.14,15.14,2
20170701|2017-04-17 22:30,18,15.15,15.15,15.15,15.15,3
20170701|2017-04-17 23:00,18,15.15,15.15,15.15,15.15,1
20170701|2017-04-18 00:00,18,15.1,15.15,15.1,15.15,10
20170701|2017-04-18 01:00,18,15.15,15.15,15.15,15.15,10
20170701|2017-04-18 02:00,18,15.15,15.15,15.1,15.15,48
20170701|2017-04-18 02:30,18,15.16,15.25,15.15,15.22,67
20170701|2017-04-18 03:00,18,15.25,15.25,15.19,15.23,31
20170701|2017-04-18 03:30,18,15.23,15.25,15.23,15.23,28
20170701|2017-04-18 04:00,18,15.25,15.28,15.25,15.28,46
20170701|2017-04-18 04:30,18,15.3,15.4,15.28,15.35,244
20170701|2017-04-18 05:00,18,15.35,15.4,15.35,15.4,261
20170701|2017-04-18 05:30,18,15.4,15.4,15.35,15.35,17
20170701|2017-04-18 06:00,18,15.35,15.36,15.28,15.31,97
20170701|2017-04-18 06:30,18,15.3,15.32,15.29,15.32,66
20170701|2017-04-18 07:00,18,15.32,15.32,15.25,15.29,106
20170701|2017-04-18 07:30,18,15.3,15.35,15.3,15.35,81
20170701|2017-04-18 08:00,18,15.33,15.33,15.31,15.31,3
20170701|2017-04-18 08:30,18,15.33,15.4,15.15,15.16,1272
20170701|2017-04-18 09:00,18,15.18,15.3,15.15,15.27,1287
20170701|2017-04-18 09:30,18,15.28,15.29,15.15,15.24,679
20170701|2017-04-18 10:00,18,15.24,15.28,15.1,15.15,828
20170701|2017-04-18 10:30,18,15.15,15.37,15.15,15.35,559
20170701|2017-04-18 11:00,18,15.38,15.4,15.28,15.28,202
20170701|2017-04-18 11:30,18,15.3,15.34,15.2,15.22,614
20170701|2017-04-18 12:00,18,15.22,15.27,15.15,15.15,499
20170701|2017-04-18 12:30,18,15.17,15.19,15.1,15.14,526
20170701|2017-04-18 13:00,18,15.14,15.2,15.1,15.15,817
20170701|2017-04-18 13:30,18,15.15,15.25,15.13,15.18,1461
20170701|2017-04-18 14:00,18,15.19,15.3,15.19,15.22,569
20170701|2017-04-18 14:30,18,15.25,15.3,15.15,15.2,1748
20170701|2017-04-18 15:00,18,15.17,15.25,15.13,15.17,3610
20170701|2017-04-18 15:30,19,15.18,15.2,15.15,15.15,25
20170701|2017-04-18 16:00,19,15.17,15.17,15.14,15.15,15
20170701|2017-04-18 16:30,19,15.17,15.18,15.17,15.18,3
20170701|2017-04-18 17:00,19,15.17,15.17,15.17,15.17,39
20170701|2017-04-18 17:30,19,15.15,15.15,15.1,15.11,65
20170701|2017-04-18 18:00,19,15.12,15.13,15.12,15.13,71
20170701|2017-04-18 18:30,19,15.13,15.13,15.09,15.1,92
20170701|2017-04-18 19:00,19,15.09,15.1,15.06,15.09,34
20170701|2017-04-18 19:30,19,15.07,15.09,15.07,15.08,10
20170701|2017-04-18 20:00,19,15.09,15.09,15.06,15.09,17
20170701|2017-04-18 21:00,19,15.08,15.14,15.08,15.11,54
20170701|2017-04-18 21:30,19,15.12,15.13,15.11,15.11,13
20170701|2017-04-18 22:00,19,15.14,15.14,15.1,15.11,15
20170701|2017-04-18 22:30,19,15.11,15.11,15.11,15.11,1
20170701|2017-04-18 23:00,19,15.11,15.11,15.1,15.1,10
20170701|2017-04-19 00:00,19,15.09,15.09,15.02,15.05,43
20170701|2017-04-19 00:30,19,15.05,15.06,15.05,15.06,9
20170701|2017-04-19 01:00,19,15.05,15.1,15.05,15.09,104
20170701|2017-04-19 01:30,19,15.1,15.13,15.1,15.12,52
20170701|2017-04-19 02:30,19,15.1,15.1,15.05,15.05,6
20170701|2017-04-19 03:00,19,15.09,15.1,15.05,15.05,130
20170701|2017-04-19 03:30,19,15.02,15.02,14.97,15,63
20170701|2017-04-19 04:00,19,14.99,14.99,14.95,14.97,22
20170701|2017-04-19 04:30,19,14.98,14.98,14.98,14.98,4
20170701|2017-04-19 05:00,19,14.98,14.99,14.97,14.99,7
20170701|2017-04-19 05:30,19,14.99,14.99,14.98,14.98,3
20170701|2017-04-19 06:00,19,14.98,14.98,14.98,14.98,34
20170701|2017-04-19 06:30,19,14.98,14.98,14.92,14.93,53
20170701|2017-04-19 07:00,19,14.93,14.97,14.93,14.94,191
20170701|2017-04-19 07:30,19,14.94,14.94,14.9,14.93,276
20170701|2017-04-19 08:00,19,14.93,15,14.9,14.95,502
20170701|2017-04-19 08:30,19,14.95,14.95,14.75,14.92,6462
20170701|2017-04-19 09:00,19,14.92,15.07,14.9,14.98,3675
20170701|2017-04-19 09:30,19,14.96,15.03,14.85,14.89,4103
20170701|2017-04-19 10:00,19,14.88,14.95,14.88,14.92,2043
20170701|2017-04-19 10:30,19,14.9,15.02,14.9,15.01,1017
20170701|2017-04-19 11:00,19,15.05,15.1,14.98,15.07,1958
20170701|2017-04-19 11:30,19,15.06,15.15,15.06,15.13,1079
20170701|2017-04-19 12:00,19,15.13,15.25,15.12,15.18,1609
20170701|2017-04-19 12:30,19,15.18,15.2,15.15,15.17,812
20170701|2017-04-19 13:00,19,15.16,15.23,15.13,15.19,1358
20170701|2017-04-19 13:30,19,15.18,15.29,15.17,15.27,891
20170701|2017-04-19 14:00,19,15.27,15.3,15.21,15.27,1315
20170701|2017-04-19 14:30,19,15.28,15.3,15.15,15.18,4401
20170701|2017-04-19 15:00,19,15.18,15.2,15.1,15.12,1916
20170701|2017-04-19 15:30,20,15.12,15.14,15.1,15.1,172
20170701|2017-04-19 16:30,20,15.13,15.14,15.12,15.12,11
20170701|2017-04-19 17:00,20,15.1,15.14,15.08,15.1,135
20170701|2017-04-19 17:30,20,15.08,15.1,15.08,15.08,86
20170701|2017-04-19 18:00,20,15.09,15.1,15.09,15.1,10
20170701|2017-04-19 18:30,20,15.08,15.1,15.08,15.08,33
20170701|2017-04-19 19:00,20,15.1,15.1,15.07,15.08,50
20170701|2017-04-19 19:30,20,15.1,15.1,15.08,15.08,14
20170701|2017-04-19 20:00,20,15.08,15.1,15.08,15.08,17
20170701|2017-04-19 20:30,20,15.1,15.1,15.03,15.05,83
20170701|2017-04-19 21:00,20,15.03,15.08,15.03,15.07,67
20170701|2017-04-19 21:30,20,15.06,15.08,15.06,15.08,4
20170701|2017-04-19 22:00,20,15.05,15.07,15.04,15.05,30
20170701|2017-04-19 22:30,20,15.07,15.08,15.07,15.08,12
20170701|2017-04-19 23:00,20,15.1,15.1,15.1,15.1,1
20170701|2017-04-20 00:00,20,15.09,15.09,15.07,15.07,23
20170701|2017-04-20 00:30,20,15.08,15.1,15.07,15.1,12
20170701|2017-04-20 01:00,20,15.1,15.1,15.08,15.09,49
20170701|2017-04-20 01:30,20,15.09,15.12,15.08,15.08,15
20170701|2017-04-20 02:00,20,15.08,15.1,15,15.03,86
20170701|2017-04-20 02:30,20,15.02,15.05,14.97,14.99,48
20170701|2017-04-20 03:00,20,14.99,14.99,14.97,14.98,8
20170701|2017-04-20 03:30,20,14.95,14.98,14.93,14.96,180
20170701|2017-04-20 04:00,20,14.98,14.98,14.96,14.98,8
20170701|2017-04-20 05:00,20,14.97,14.98,14.97,14.98,16
20170701|2017-04-20 05:30,20,14.99,14.99,14.97,14.98,17
20170701|2017-04-20 06:00,20,14.98,14.99,14.98,14.98,7
20170701|2017-04-20 06:30,20,14.99,14.99,14.98,14.98,15
20170701|2017-04-20 07:00,20,14.99,15.05,14.98,15.03,112
20170701|2017-04-20 07:30,20,15.03,15.05,15,15.03,117
20170701|2017-04-20 08:00,20,15.04,15.04,15.02,15.02,44
20170701|2017-04-20 08:30,20,15.03,15.15,15,15.12,2568
20170701|2017-04-20 09:00,20,15.1,15.1,15,15.07,788
20170701|2017-04-20 09:30,20,15.07,15.15,15.05,15.15,1542
20170701|2017-04-20 10:00,20,15.12,15.19,15.05,15.09,687
20170701|2017-04-20 10:30,20,15.1,15.1,15,15.04,796
20170701|2017-04-20 11:00,20,15.02,15.05,14.95,14.99,775
20170701|2017-04-20 11:30,20,14.99,15,14.95,14.98,1003
20170701|2017-04-20 12:00,20,14.98,15.03,14.95,14.99,1688
20170701|2017-04-20 12:30,20,14.98,14.98,14.85,14.92,1911
20170701|2017-04-20 13:00,20,14.9,14.99,14.85,14.9,1785
20170701|2017-04-20 13:30,20,14.92,14.95,14.85,14.92,948
20170701|2017-04-20 14:00,20,14.92,15.03,14.88,15.01,1923
20170701|2017-04-20 14:30,20,15,15,14.9,14.97,1120
20170701|2017-04-20 15:00,20,14.95,15.03,14.88,14.99,1799
20170701|2017-04-20 15:30,21,15,15.03,14.95,15,452
20170701|2017-04-20 16:00,21,14.96,15.03,14.96,14.98,29
20170701|2017-04-20 16:30,21,14.98,14.98,14.98,14.98,1
20170701|2017-04-20 17:00,21,14.97,15,14.96,14.96,84
20170701|2017-04-20 17:30,21,14.98,15.02,14.96,15,136
20170701|2017-04-20 18:00,21,15,15,14.98,14.99,53
20170701|2017-04-20 18:30,21,14.98,15,14.98,15,6
20170701|2017-04-20 19:00,21,14.96,15,14.96,15,25
20170701|2017-04-20 19:30,21,14.98,15.02,14.98,15.02,28
20170701|2017-04-20 20:00,21,15,15,14.96,14.98,45
20170701|2017-04-20 20:30,21,14.97,14.98,14.93,14.93,64
20170701|2017-04-20 21:00,21,14.95,14.97,14.92,14.92,109
20170701|2017-04-20 21:30,21,14.91,14.92,14.91,14.92,24
20170701|2017-04-20 22:00,21,14.93,14.93,14.93,14.93,2
20170701|2017-04-20 22:30,21,14.92,14.95,14.91,14.93,85
20170701|2017-04-20 23:00,21,14.93,14.94,14.88,14.9,109
20170701|2017-04-20 23:30,21,14.9,14.9,14.88,14.9,171
20170701|2017-04-21 00:00,21,14.88,14.92,14.85,14.87,196
20170701|2017-04-21 00:30,21,14.86,14.88,14.86,14.88,110
20170701|2017-04-21 01:00,21,14.87,14.9,14.85,14.86,54
20170701|2017-04-21 01:30,21,14.86,14.87,14.86,14.86,20
20170701|2017-04-21 02:00,21,14.87,14.9,14.85,14.87,86
20170701|2017-04-21 02:30,21,14.87,14.9,14.85,14.86,130
20170701|2017-04-21 03:00,21,14.87,14.9,14.87,14.88,32
20170701|2017-04-21 03:30,21,14.86,14.9,14.85,14.89,75
20170701|2017-04-21 04:00,21,14.87,14.9,14.87,14.88,27
20170701|2017-04-21 04:30,21,14.88,14.9,14.85,14.88,172
20170701|2017-04-21 05:00,21,14.88,14.9,14.88,14.9,6
20170701|2017-04-21 05:30,21,14.89,14.89,14.88,14.88,19
20170701|2017-04-21 06:00,21,14.85,14.88,14.8,14.86,216
20170701|2017-04-21 06:30,21,14.85,14.88,14.82,14.86,73
20170701|2017-04-21 07:00,21,14.87,14.89,14.85,14.87,18
20170701|2017-04-21 07:30,21,14.88,14.91,14.87,14.91,71
20170701|2017-04-21 08:00,21,14.93,15.02,14.91,14.99,447
20170701|2017-04-21 08:30,21,15,15.09,14.95,15.02,1732
20170701|2017-04-21 09:00,21,15,15.09,14.93,14.99,977
20170701|2017-04-21 09:30,21,14.99,15.14,14.95,15.08,1415
20170701|2017-04-21 10:00,21,15.1,15.13,15.05,15.08,703
20170701|2017-04-21 10:30,21,15.09,15.09,15,15.02,638
20170701|2017-04-21 11:00,21,15,15.1,15,15.08,472
20170701|2017-04-21 11:30,21,15.08,15.13,15.05,15.1,1083
20170701|2017-04-21 12:00,21,15.09,15.18,15.07,15.11,1150
20170701|2017-04-21 12:30,21,15.1,15.15,14.99,15.03,1143
20170701|2017-04-21 13:00,21,15.01,15.05,14.95,14.98,442
20170701|2017-04-21 13:30,21,14.99,15,14.85,14.89,1409
20170701|2017-04-21 14:00,21,14.88,14.94,14.85,14.87,1117
20170701|2017-04-21 14:30,21,14.88,14.92,14.83,14.85,924
20170701|2017-04-21 15:00,21,14.85,14.9,14.8,14.8,1737
20170701|2017-04-23 17:30,24,14.4,14.4,14.32,14.32,19
20170701|2017-04-23 18:00,24,14.32,14.35,14.32,14.35,44
20170701|2017-04-23 18:30,24,14.35,14.39,14.35,14.39,10
20170701|2017-04-23 19:00,24,14.38,14.41,14.36,14.37,79
20170701|2017-04-23 19:30,24,14.39,14.39,14.37,14.37,11
20170701|2017-04-23 20:00,24,14.35,14.37,14.32,14.37,51
20170701|2017-04-23 20:30,24,14.4,14.4,14.39,14.39,9
20170701|2017-04-23 21:00,24,14.4,14.4,14.38,14.39,18
20170701|2017-04-23 21:30,24,14.4,14.4,14.4,14.4,6
20170701|2017-04-23 22:30,24,14.39,14.41,14.39,14.4,29
20170701|2017-04-23 23:00,24,14.4,14.44,14.39,14.43,106
20170701|2017-04-24 00:00,24,14.4,14.44,14.4,14.44,57
20170701|2017-04-24 00:30,24,14.44,14.44,14.35,14.35,56
20170701|2017-04-24 01:00,24,14.33,14.33,14.25,14.27,110
20170701|2017-04-24 01:30,24,14.3,14.3,14.22,14.23,55
20170701|2017-04-24 02:00,24,14.24,14.28,14.21,14.25,159
20170701|2017-04-24 02:30,24,14.28,14.28,14.25,14.27,49
20170701|2017-04-24 03:00,24,14.27,14.28,14.2,14.2,149
20170701|2017-04-24 03:30,24,14.2,14.3,14.2,14.25,209
20170701|2017-04-24 04:00,24,14.25,14.25,14.2,14.22,122
20170701|2017-04-24 04:30,24,14.25,14.25,14.17,14.19,72
20170701|2017-04-24 05:00,24,14.17,14.2,14.15,14.17,77
20170701|2017-04-24 05:30,24,14.18,14.25,14.17,14.23,239
20170701|2017-04-24 06:00,24,14.25,14.3,14.25,14.27,168
20170701|2017-04-24 06:30,24,14.3,14.3,14.22,14.22,74
20170701|2017-04-24 07:00,24,14.25,14.3,14.23,14.23,170
20170701|2017-04-24 07:30,24,14.22,14.3,14.22,14.3,138
20170701|2017-04-24 08:00,24,14.3,14.35,14.25,14.33,406
20170701|2017-04-24 08:30,24,14.33,14.45,14.3,14.38,3378
20170701|2017-04-24 09:00,24,14.37,14.4,14.32,14.35,2121
20170701|2017-04-24 09:30,24,14.33,14.35,14.2,14.24,2295
20170701|2017-04-24 10:00,24,14.24,14.25,14.15,14.22,1229
20170701|2017-04-24 10:30,24,14.25,14.3,14.2,14.25,1597
20170701|2017-04-24 11:00,24,14.3,14.3,14.2,14.25,865
20170701|2017-04-24 11:30,24,14.25,14.3,14.2,14.3,715
20170701|2017-04-24 12:00,24,14.27,14.3,14.2,14.2,850
20170701|2017-04-24 12:30,24,14.23,14.3,14.2,14.3,751
20170701|2017-04-24 13:00,24,14.28,14.3,14.25,14.28,745
20170701|2017-04-24 13:30,24,14.3,14.3,14.22,14.28,1285
20170701|2017-04-24 14:00,24,14.27,14.3,14.2,14.3,2376
20170701|2017-04-24 14:30,24,14.3,14.35,14.25,14.3,4739
20170701|2017-04-24 15:00,24,14.26,14.3,14.18,14.19,3614
20170701|2017-04-24 15:30,25,14.18,14.18,14.1,14.15,170
20170701|2017-04-24 16:00,25,14.15,14.17,14.12,14.14,152
20170701|2017-04-24 16:30,25,14.13,14.14,14.13,14.14,2
20170701|2017-04-24 17:00,25,14.14,14.17,14.14,14.16,102
20170701|2017-04-24 17:30,25,14.15,14.15,14.13,14.13,20
20170701|2017-04-24 18:00,25,14.15,14.15,14.15,14.15,17
20170701|2017-04-24 18:30,25,14.15,14.2,14.15,14.2,37
20170701|2017-04-24 19:00,25,14.18,14.2,14.17,14.2,165
20170701|2017-04-24 20:00,25,14.17,14.17,14.17,14.17,16
20170701|2017-04-24 20:30,25,14.15,14.15,14.1,14.12,85
20170701|2017-04-24 21:00,25,14.13,14.13,14.09,14.11,127
20170701|2017-04-24 21:30,25,14.1,14.12,14.1,14.12,11
20170701|2017-04-25 00:00,25,14.13,14.13,14.13,14.13,1
20170701|2017-04-25 00:30,25,14.13,14.13,14.13,14.13,1
20170701|2017-04-25 01:30,25,14.12,14.12,14.12,14.12,3
20170701|2017-04-25 02:00,25,14.13,14.15,14.05,14.13,217
20170701|2017-04-25 02:30,25,14.1,14.1,13.9,14.01,512
20170701|2017-04-25 03:00,25,14.04,14.04,14,14,3
20170701|2017-04-25 03:30,25,14.01,14.05,14,14.05,146
20170701|2017-04-25 04:00,25,14.04,14.07,14.03,14.07,92
20170701|2017-04-25 04:30,25,14.05,14.06,14.05,14.06,19
20170701|2017-04-25 05:00,25,14.05,14.05,14.05,14.05,1
20170701|2017-04-25 05:30,25,14.05,14.07,14.05,14.06,14
20170701|2017-04-25 06:00,25,14.05,14.08,14.03,14.07,63
20170701|2017-04-25 06:30,25,14.09,14.09,14,14,115
20170701|2017-04-25 07:00,25,14.03,14.08,14,14,77
20170701|2017-04-25 07:30,25,14.04,14.04,14.02,14.04,45
20170701|2017-04-25 08:00,25,14.04,14.06,14,14.04,139
20170701|2017-04-25 08:30,25,14.05,14.05,13.95,14.02,2138
20170701|2017-04-25 09:00,25,14.05,14.05,13.95,14.03,1203
20170701|2017-04-25 09:30,25,14.03,14.05,14,14.03,410
20170701|2017-04-25 10:00,25,14.04,14.05,14,14.04,503
20170701|2017-04-25 10:30,25,14.03,14.05,14,14.02,322
20170701|2017-04-25 11:00,25,14.02,14.05,14,14.02,368
20170701|2017-04-25 11:30,25,14.02,14.05,14,14.02,351
20170701|2017-04-25 12:00,25,14.02,14.03,13.9,13.94,924
20170701|2017-04-25 12:30,25,13.94,13.97,13.9,13.94,519
20170701|2017-04-25 13:00,25,13.93,13.94,13.9,13.93,220
20170701|2017-04-25 13:30,25,13.94,13.98,13.9,13.98,1826
20170701|2017-04-25 14:00,25,13.98,14,13.9,13.93,953
20170701|2017-04-25 14:30,25,13.95,14,13.9,13.96,1119
20170701|2017-04-25 15:00,25,13.95,14,13.9,13.9,2225
20170701|2017-04-25 15:30,26,13.94,13.99,13.9,13.9,191
20170701|2017-04-25 16:00,26,13.95,13.97,13.93,13.94,22
20170701|2017-04-25 17:00,26,13.95,13.97,13.94,13.94,24
20170701|2017-04-25 17:30,26,13.94,13.97,13.94,13.97,7
20170701|2017-04-25 18:00,26,13.97,13.98,13.97,13.98,7
20170701|2017-04-25 18:30,26,13.97,13.97,13.97,13.97,9
20170701|2017-04-25 21:00,26,13.99,13.99,13.99,13.99,6
20170701|2017-04-25 22:30,26,14,14,13.98,14,19
20170701|2017-04-25 23:00,26,14.01,14.01,14.01,14.01,5
20170701|2017-04-25 23:30,26,13.99,13.99,13.99,13.99,5
20170701|2017-04-26 00:00,26,13.97,13.99,13.97,13.99,4
20170701|2017-04-26 01:30,26,13.97,13.97,13.96,13.96,17
20170701|2017-04-26 02:00,26,13.96,13.97,13.96,13.96,9
20170701|2017-04-26 02:30,26,13.97,14,13.97,14,99
20170701|2017-04-26 03:00,26,14.02,14.05,13.99,14,93
20170701|2017-04-26 03:30,26,14,14.01,14,14,26
20170701|2017-04-26 04:00,26,14.02,14.02,13.97,13.98,28
20170701|2017-04-26 04:30,26,13.99,13.99,13.97,13.98,22
20170701|2017-04-26 05:00,26,13.98,13.98,13.98,13.98,20
20170701|2017-04-26 05:30,26,14,14,13.98,13.99,41
20170701|2017-04-26 06:00,26,14,14,14,14,3
20170701|2017-04-26 06:30,26,14,14,13.98,14,183
20170701|2017-04-26 07:00,26,13.98,14,13.98,14,2
20170701|2017-04-26 07:30,26,13.97,13.99,13.95,13.97,132
20170701|2017-04-26 08:00,26,13.95,13.98,13.95,13.96,89
20170701|2017-04-26 08:30,26,13.95,14.05,13.93,14,940
20170701|2017-04-26 09:00,26,14,14.05,13.99,14.03,439
20170701|2017-04-26 09:30,26,14.03,14.05,13.98,14.05,421
20170701|2017-04-26 10:00,26,14,14.05,13.95,13.98,1062
20170701|2017-04-26 10:30,26,13.97,14.19,13.95,14.13,1791
20170701|2017-04-26 11:00,26,14.15,14.19,14.07,14.08,549
20170701|2017-04-26 11:30,26,14.08,14.13,14.05,14.08,726
20170701|2017-04-26 12:00,26,14.08,14.1,14.05,14.08,291
20170701|2017-04-26 12:30,26,14.08,14.14,14.03,14.08,731
20170701|2017-04-26 13:00,26,14.07,14.15,14.03,14.03,1105
20170701|2017-04-26 13:30,26,14.07,14.07,14,14.04,500
20170701|2017-04-26 14:00,26,14.04,14.05,13.97,14.01,1214
20170701|2017-04-26 14:30,26,14.01,14.15,13.98,14.08,2416
20170701|2017-04-26 15:00,26,14.09,14.1,14.05,14.05,1190
20170701|2017-04-26 15:30,27,14.1,14.12,14,14,245
20170701|2017-04-26 16:00,27,14.05,14.05,14.05,14.05,4
20170701|2017-04-26 16:30,27,14.05,14.05,14.05,14.05,3
20170701|2017-04-26 17:30,27,14.05,14.05,14.05,14.05,1
20170701|2017-04-26 18:00,27,14.05,14.05,14.04,14.04,14
20170701|2017-04-26 18:30,27,14.04,14.05,14.02,14.05,10
20170701|2017-04-26 19:30,27,14.04,14.05,14.04,14.05,8
20170701|2017-04-26 20:00,27,14.02,14.05,14.02,14.05,22
20170701|2017-04-26 20:30,27,14.04,14.05,14.02,14.05,14
20170701|2017-04-26 21:00,27,14.02,14.04,14.02,14.04,35
20170701|2017-04-26 22:30,27,14.04,14.04,14.04,14.04,1
20170701|2017-04-26 23:00,27,14.04,14.05,14.04,14.05,85
20170701|2017-04-26 23:30,27,14.05,14.05,14.05,14.05,4
20170701|2017-04-27 01:00,27,14.06,14.06,14.06,14.06,20
20170701|2017-04-27 01:30,27,14.07,14.1,14.07,14.09,47
20170701|2017-04-27 02:00,27,14.09,14.09,14.09,14.09,66
20170701|2017-04-27 02:30,27,14.1,14.14,14.1,14.11,72
20170701|2017-04-27 03:00,27,14.11,14.11,14.11,14.11,1
20170701|2017-04-27 03:30,27,14.12,14.15,14.1,14.12,106
20170701|2017-04-27 04:00,27,14.1,14.1,14.1,14.1,10
20170701|2017-04-27 05:00,27,14.1,14.12,14.09,14.1,145
20170701|2017-04-27 05:30,27,14.1,14.1,14.08,14.09,7
20170701|2017-04-27 06:00,27,14.07,14.07,14.02,14.02,183
20170701|2017-04-27 06:30,27,14.02,14.05,14.02,14.05,13
20170701|2017-04-27 07:00,27,14.07,14.07,14.05,14.07,161
20170701|2017-04-27 07:30,27,14.05,14.07,14.04,14.07,52
20170701|2017-04-27 08:00,27,14.07,14.07,14.02,14.02,127
20170701|2017-04-27 08:30,27,14.05,14.08,14,14.02,614
20170701|2017-04-27 09:00,27,14.03,14.15,14,14.08,963
20170701|2017-04-27 09:30,27,14.08,14.17,14.05,14.13,576
20170701|2017-04-27 10:00,27,14.12,14.15,14.05,14.13,1236
20170701|2017-04-27 10:30,27,14.1,14.18,14.08,14.15,573
20170701|2017-04-27 11:00,27,14.15,14.15,14.12,14.13,193
20170701|2017-04-27 11:30,27,14.13,14.13,14.03,14.03,931
20170701|2017-04-27 12:00,27,14.05,14.08,14,14.04,420
20170701|2017-04-27 12:30,27,14.03,14.1,14.03,14.06,843
20170701|2017-04-27 13:00,27,14.06,14.1,14.05,14.06,367
20170701|2017-04-27 13:30,27,14.05,14.08,14,14.04,1783
20170701|2017-04-27 14:00,27,14.04,14.09,14,14.07,1176
20170701|2017-04-27 14:30,27,14.07,14.1,14.05,14.08,454
20170701|2017-04-27 15:00,27,14.05,14.1,14,14.07,2736
20170701|2017-04-27 15:30,28,14.07,14.08,14,14,87
20170701|2017-04-27 17:00,28,14.05,14.09,14.05,14.07,53
20170701|2017-04-27 17:30,28,14.08,14.08,14.07,14.07,80
20170701|2017-04-27 18:30,28,14.08,14.08,14.08,14.08,1
20170701|2017-04-27 19:00,28,14.05,14.07,14.05,14.07,22
20170701|2017-04-27 19:30,28,14.05,14.05,14.03,14.03,29
20170701|2017-04-27 20:00,28,14.05,14.07,14.05,14.07,11
20170701|2017-04-27 22:00,28,14.1,14.1,14.1,14.1,1
20170701|2017-04-28 00:00,28,14.08,14.08,14.07,14.07,50
20170701|2017-04-28 01:00,28,14.07,14.07,14.07,14.07,22
20170701|2017-04-28 01:30,28,14.07,14.07,14.05,14.05,40
20170701|2017-04-28 02:00,28,14.08,14.08,14.05,14.05,43
20170701|2017-04-28 02:30,28,14.08,14.08,14.07,14.07,40
20170701|2017-04-28 03:00,28,14.07,14.08,14.03,14.03,40
20170701|2017-04-28 03:30,28,14.05,14.05,14.04,14.05,21
20170701|2017-04-28 04:00,28,14.03,14.04,14.01,14.04,42
20170701|2017-04-28 04:30,28,14.04,14.04,14.03,14.04,27
20170701|2017-04-28 05:00,28,14.03,14.05,14,14.05,51
20170701|2017-04-28 06:00,28,14.03,14.03,14.03,14.03,1
20170701|2017-04-28 06:30,28,14.03,14.03,14.02,14.02,41
20170701|2017-04-28 07:00,28,14.02,14.1,14.02,14.04,470
20170701|2017-04-28 07:30,28,14.04,14.07,14.04,14.07,41
20170701|2017-04-28 08:00,28,14.1,14.1,14.05,14.05,57
20170701|2017-04-28 08:30,28,14.07,14.15,14.05,14.12,1667
20170701|2017-04-28 09:00,28,14.15,14.2,14.1,14.15,905
20170701|2017-04-28 09:30,28,14.15,14.2,14.1,14.15,1184
20170701|2017-04-28 10:00,28,14.15,14.19,14.1,14.14,1103
20170701|2017-04-28 10:30,28,14.14,14.19,14.13,14.15,320
20170701|2017-04-28 11:00,28,14.19,14.19,14.1,14.12,542
20170701|2017-04-28 11:30,28,14.12,14.15,14.08,14.11,1310
20170701|2017-04-28 12:00,28,14.15,14.2,14.1,14.15,837
20170701|2017-04-28 12:30,28,14.14,14.14,14.1,14.14,208
20170701|2017-04-28 13:00,28,14.1,14.15,14.05,14.08,854
20170701|2017-04-28 13:30,28,14.08,14.13,14.05,14.08,640
20170701|2017-04-28 14:00,28,14.08,14.1,14.03,14.08,962
20170701|2017-04-28 14:30,28,14.05,14.08,14,14.04,1173
20170701|2017-04-28 15:00,28,14,14.08,13.98,13.98,1491
20170701|2017-04-30 17:00,1,14.04,14.04,14.02,14.03,70
20170701|2017-04-30 18:30,1,14.05,14.05,14.02,14.02,5
20170701|2017-04-30 19:00,1,14.02,14.07,14.02,14.03,67
20170701|2017-04-30 20:00,1,14.05,14.05,14.05,14.05,1
20170701|2017-04-30 20:30,1,14.03,14.03,14.01,14.03,91
20170701|2017-04-30 21:00,1,14.03,14.03,14.03,14.03,1
20170701|2017-05-01 00:30,1,14.03,14.03,14.03,14.03,13
20170701|2017-05-01 01:00,1,14.01,14.01,14,14,10
20170701|2017-05-01 02:00,1,13.98,13.98,13.95,13.95,3
20170701|2017-05-01 02:30,1,14,14,13.98,13.98,10
20170701|2017-05-01 03:00,1,13.98,14,13.98,13.98,36
20170701|2017-05-01 03:30,1,14,14,14,14,8
20170701|2017-05-01 04:00,1,13.99,13.99,13.99,13.99,10
20170701|2017-05-01 04:30,1,13.99,13.99,13.99,13.99,10
20170701|2017-05-01 05:00,1,13.99,13.99,13.96,13.96,22
20170701|2017-05-01 05:30,1,13.98,13.98,13.98,13.98,1
20170701|2017-05-01 06:00,1,13.98,14,13.97,13.97,21
20170701|2017-05-01 06:30,1,13.98,14,13.97,13.97,5
20170701|2017-05-01 07:00,1,13.98,14,13.85,13.85,826
20170701|2017-05-01 07:30,1,13.9,13.95,13.9,13.92,150
20170701|2017-05-01 08:00,1,13.92,13.93,13.9,13.91,78
20170701|2017-05-01 08:30,1,13.9,13.95,13.75,13.79,2603
20170701|2017-05-01 09:00,1,13.81,13.88,13.77,13.77,2941
20170701|2017-05-01 09:30,1,13.77,13.8,13.7,13.7,1898
20170701|2017-05-01 10:00,1,13.74,13.75,13.7,13.73,522
20170701|2017-05-01 10:30,1,13.72,13.75,13.62,13.65,2259
20170701|2017-05-01 11:00,1,13.64,13.69,13.6,13.68,848
20170701|2017-05-01 11:30,1,13.69,13.72,13.6,13.66,910
20170701|2017-05-01 12:00,1,13.65,13.69,13.6,13.61,636
20170701|2017-05-01 12:30,1,13.6,13.64,13.55,13.57,1084
20170701|2017-05-01 13:00,1,13.58,13.65,13.55,13.65,969
20170701|2017-05-01 13:30,1,13.64,13.65,13.6,13.63,489
20170701|2017-05-01 14:00,1,13.65,13.65,13.55,13.62,1708
20170701|2017-05-01 14:30,1,13.62,13.62,13.55,13.57,1338
20170701|2017-05-01 15:00,1,13.57,13.6,13.5,13.55,3073
20170701|2017-05-01 15:30,2,13.55,13.59,13.53,13.55,192
20170701|2017-05-01 16:30,2,13.53,13.55,13.53,13.55,82
20170701|2017-05-01 17:00,2,13.55,13.55,13.5,13.53,117
20170701|2017-05-01 17:30,2,13.55,13.55,13.55,13.55,4
20170701|2017-05-01 18:00,2,13.53,13.53,13.53,13.53,6
20170701|2017-05-01 19:00,2,13.55,13.55,13.55,13.55,22
20170701|2017-05-01 19:30,2,13.55,13.55,13.53,13.55,75
20170701|2017-05-01 20:00,2,13.55,13.55,13.55,13.55,25
20170701|2017-05-01 20:30,2,13.55,13.57,13.55,13.55,18
20170701|2017-05-01 21:00,2,13.55,13.57,13.55,13.57,2
20170701|2017-05-01 21:30,2,13.57,13.57,13.56,13.56,12
20170701|2017-05-01 22:00,2,13.57,13.58,13.57,13.58,7
20170701|2017-05-01 22:30,2,13.57,13.57,13.57,13.57,2
20170701|2017-05-01 23:00,2,13.58,13.58,13.58,13.58,5
20170701|2017-05-01 23:30,2,13.58,13.58,13.58,13.58,6
20170701|2017-05-02 00:00,2,13.58,13.63,13.58,13.6,52
20170701|2017-05-02 00:30,2,13.61,13.62,13.57,13.62,16
20170701|2017-05-02 01:00,2,13.62,13.63,13.57,13.58,140
20170701|2017-05-02 01:30,2,13.58,13.58,13.58,13.58,16
20170701|2017-05-02 02:00,2,13.6,13.6,13.58,13.6,24
20170701|2017-05-02 02:30,2,13.58,13.62,13.58,13.58,117
20170701|2017-05-02 03:00,2,13.58,13.58,13.5,13.52,141
20170701|2017-05-02 03:30,2,13.52,13.52,13.5,13.5,23
20170701|2017-05-02 04:00,2,13.52,13.53,13.52,13.52,9
20170701|2017-05-02 04:30,2,13.52,13.52,13.52,13.52,1
20170701|2017-05-02 05:00,2,13.5,13.54,13.5,13.54,23
20170701|2017-05-02 05:30,2,13.53,13.55,13.5,13.53,18
20170701|2017-05-02 06:00,2,13.53,13.54,13.53,13.54,6
20170701|2017-05-02 06:30,2,13.52,13.53,13.5,13.5,42
20170701|2017-05-02 07:00,2,13.52,13.55,13.5,13.55,62
20170701|2017-05-02 07:30,2,13.55,13.55,13.52,13.53,20
20170701|2017-05-02 08:00,2,13.51,13.55,13.5,13.54,581
20170701|2017-05-02 08:30,2,13.55,13.65,13.5,13.64,1268
20170701|2017-05-02 09:00,2,13.64,13.64,13.55,13.62,854
20170701|2017-05-02 09:30,2,13.62,13.65,13.55,13.62,1652
20170701|2017-05-02 10:00,2,13.63,13.7,13.6,13.64,2938
20170701|2017-05-02 10:30,2,13.64,13.68,13.6,13.68,1000
20170701|2017-05-02 11:00,2,13.67,13.69,13.6,13.68,540
20170701|2017-05-02 11:30,2,13.65,13.7,13.6,13.6,539
20170701|2017-05-02 12:00,2,13.64,13.68,13.6,13.63,712
20170701|2017-05-02 12:30,2,13.63,13.68,13.6,13.65,683
20170701|2017-05-02 13:00,2,13.64,13.65,13.6,13.6,399
20170701|2017-05-02 13:30,2,13.65,13.7,13.6,13.69,752
20170701|2017-05-02 14:00,2,13.68,13.7,13.65,13.67,538
20170701|2017-05-02 14:30,2,13.7,13.75,13.65,13.65,2185
20170701|2017-05-02 15:00,2,13.69,13.75,13.67,13.75,2312
20170701|2017-05-02 15:30,3,13.75,13.75,13.65,13.7,403
20170701|2017-05-02 16:00,3,13.7,13.71,13.7,13.71,8
20170701|2017-05-02 16:30,3,13.71,13.71,13.71,13.71,1
20170701|2017-05-02 17:00,3,13.72,13.72,13.7,13.7,10
20170701|2017-05-02 17:30,3,13.7,13.7,13.7,13.7,4
20170701|2017-05-02 18:00,3,13.72,13.74,13.71,13.71,26
20170701|2017-05-02 19:00,3,13.72,13.75,13.72,13.75,17
20170701|2017-05-02 19:30,3,13.72,13.74,13.72,13.74,15
20170701|2017-05-02 20:30,3,13.72,13.72,13.72,13.72,1
20170701|2017-05-02 21:30,3,13.73,13.73,13.73,13.73,9
20170701|2017-05-02 22:00,3,13.75,13.75,13.73,13.75,28
20170701|2017-05-02 22:30,3,13.75,13.75,13.75,13.75,23
20170701|2017-05-02 23:00,3,13.74,13.74,13.74,13.74,15
20170701|2017-05-02 23:30,3,13.73,13.73,13.73,13.73,2
20170701|2017-05-03 00:00,3,13.75,13.75,13.72,13.72,37
20170701|2017-05-03 00:30,3,13.72,13.72,13.72,13.72,45
20170701|2017-05-03 01:00,3,13.75,13.78,13.72,13.73,265
20170701|2017-05-03 01:30,3,13.75,13.75,13.72,13.72,20
20170701|2017-05-03 02:00,3,13.74,13.78,13.73,13.75,469
20170701|2017-05-03 02:30,3,13.75,13.78,13.7,13.73,206
20170701|2017-05-03 03:00,3,13.73,13.75,13.72,13.73,80
20170701|2017-05-03 03:30,3,13.73,13.75,13.73,13.73,37
20170701|2017-05-03 04:00,3,13.73,13.78,13.7,13.74,275
20170701|2017-05-03 04:30,3,13.75,13.75,13.7,13.74,156
20170701|2017-05-03 05:00,3,13.72,13.75,13.72,13.75,7
20170701|2017-05-03 05:30,3,13.75,13.75,13.71,13.74,99
20170701|2017-05-03 06:00,3,13.7,13.74,13.67,13.67,217
20170701|2017-05-03 06:30,3,13.7,13.7,13.65,13.68,113
20170701|2017-05-03 07:00,3,13.68,13.69,13.65,13.67,260
20170701|2017-05-03 07:30,3,13.65,13.69,13.63,13.65,712
20170701|2017-05-03 08:00,3,13.6,13.75,13.6,13.72,1002
20170701|2017-05-03 08:30,3,13.75,13.75,13.65,13.68,1155
20170701|2017-05-03 09:00,3,13.66,13.75,13.63,13.73,1057
20170701|2017-05-03 09:30,3,13.73,13.84,13.7,13.83,1855
20170701|2017-05-03 10:00,3,13.81,13.89,13.8,13.85,1681
20170701|2017-05-03 10:30,3,13.85,13.87,13.75,13.75,956
20170701|2017-05-03 11:00,3,13.77,13.82,13.75,13.79,445
20170701|2017-05-03 11:30,3,13.77,13.79,13.75,13.77,228
20170701|2017-05-03 12:00,3,13.77,13.82,13.75,13.77,463
20170701|2017-05-03 12:30,3,13.77,13.8,13.7,13.75,808
20170701|2017-05-03 13:00,3,13.75,13.78,13.67,13.76,1066
20170701|2017-05-03 13:30,3,13.76,13.8,13.68,13.69,537
20170701|2017-05-03 14:00,3,13.7,13.79,13.69,13.76,655
20170701|2017-05-03 14:30,3,13.76,13.85,13.7,13.83,1200
20170701|2017-05-03 15:00,3,13.83,13.87,13.75,13.86,1667
20170701|2017-05-03 15:30,4,13.85,13.9,13.84,13.87,179
20170701|2017-05-03 16:00,4,13.87,13.9,13.87,13.88,64
20170701|2017-05-03 17:00,4,13.9,13.95,13.9,13.95,53
20170701|2017-05-03 17:30,4,13.92,13.93,13.9,13.9,4
20170701|2017-05-03 18:00,4,13.9,13.91,13.9,13.91,2
20170701|2017-05-03 18:30,4,13.9,13.93,13.87,13.9,65
20170701|2017-05-03 20:00,4,13.88,13.88,13.88,13.88,11
20170701|2017-05-03 21:00,4,13.9,13.9,13.87,13.88,46
20170701|2017-05-03 22:30,4,13.88,13.88,13.88,13.88,3
20170701|2017-05-03 23:00,4,13.88,13.9,13.88,13.9,9
20170701|2017-05-03 23:30,4,13.9,13.9,13.9,13.9,7
20170701|2017-05-04 00:00,4,13.9,13.9,13.89,13.89,4
20170701|2017-05-04 00:30,4,13.89,13.89,13.89,13.89,8
20170701|2017-05-04 01:00,4,13.87,13.88,13.87,13.88,14
20170701|2017-05-04 01:30,4,13.87,13.87,13.87,13.87,8
20170701|2017-05-04 02:00,4,13.87,13.88,13.87,13.88,10
20170701|2017-05-04 02:30,4,13.85,13.85,13.8,13.83,69
20170701|2017-05-04 03:00,4,13.83,13.84,13.78,13.79,182
20170701|2017-05-04 03:30,4,13.78,13.8,13.75,13.79,42
20170701|2017-05-04 04:00,4,13.79,13.79,13.75,13.76,74
20170701|2017-05-04 04:30,4,13.75,13.76,13.75,13.75,18
20170701|2017-05-04 05:00,4,13.75,13.76,13.74,13.76,47
20170701|2017-05-04 05:30,4,13.76,13.76,13.75,13.75,50
20170701|2017-05-04 06:00,4,13.73,13.74,13.72,13.74,15
20170701|2017-05-04 06:30,4,13.72,13.73,13.7,13.72,5
20170701|2017-05-04 07:00,4,13.71,13.74,13.71,13.73,38
20170701|2017-05-04 07:30,4,13.73,13.78,13.71,13.75,118
20170701|2017-05-04 08:00,4,13.75,13.77,13.7,13.74,387
20170701|2017-05-04 08:30,4,13.73,13.84,13.7,13.75,1417
20170701|2017-05-04 09:00,4,13.78,13.78,13.65,13.72,861
20170701|2017-05-04 09:30,4,13.7,13.74,13.65,13.69,865
20170701|2017-05-04 10:00,4,13.7,13.75,13.65,13.7,722
20170701|2017-05-04 10:30,4,13.7,13.8,13.7,13.75,634
20170701|2017-05-04 11:00,4,13.8,13.92,13.7,13.88,1584
20170701|2017-05-04 11:30,4,13.87,13.9,13.75,13.81,1192
20170701|2017-05-04 12:00,4,13.8,13.85,13.79,13.8,429
20170701|2017-05-04 12:30,4,13.83,13.84,13.75,13.78,390
20170701|2017-05-04 13:00,4,13.78,13.82,13.7,13.72,694
20170701|2017-05-04 13:30,4,13.72,13.73,13.65,13.65,1106
20170701|2017-05-04 14:00,4,13.68,13.73,13.65,13.67,777
20170701|2017-05-04 14:30,4,13.67,13.7,13.6,13.65,1578
20170701|2017-05-04 15:00,4,13.63,13.7,13.55,13.6,1058
20170701|2017-05-04 15:30,5,13.59,13.59,13.55,13.55,36
20170701|2017-05-04 16:00,5,13.59,13.59,13.59,13.59,5
20170701|2017-05-04 17:00,5,13.59,13.59,13.59,13.59,1
20170701|2017-05-04 17:30,5,13.59,13.6,13.59,13.6,3
20170701|2017-05-04 18:00,5,13.59,13.6,13.59,13.6,20
20170701|2017-05-04 18:30,5,13.59,13.59,13.58,13.58,10
20170701|2017-05-04 19:00,5,13.57,13.6,13.57,13.59,13
20170701|2017-05-04 19:30,5,13.57,13.57,13.57,13.57,1
20170701|2017-05-04 20:30,5,13.59,13.59,13.59,13.59,5
20170701|2017-05-04 21:30,5,13.6,13.6,13.6,13.6,2
20170701|2017-05-04 22:00,5,13.6,13.6,13.59,13.6,60
20170701|2017-05-04 22:30,5,13.62,13.67,13.61,13.67,46
20170701|2017-05-04 23:00,5,13.67,13.67,13.67,13.67,1
20170701|2017-05-04 23:30,5,13.67,13.72,13.67,13.7,132
20170701|2017-05-05 00:00,5,13.68,13.73,13.68,13.73,3
20170701|2017-05-05 00:30,5,13.71,13.75,13.7,13.72,88
20170701|2017-05-05 01:00,5,13.72,13.72,13.71,13.71,13
20170701|2017-05-05 01:30,5,13.71,13.72,13.71,13.72,5
20170701|2017-05-05 02:00,5,13.72,13.72,13.67,13.69,51
20170701|2017-05-05 02:30,5,13.7,13.72,13.68,13.7,52
20170701|2017-05-05 03:00,5,13.7,13.7,13.65,13.66,14
20170701|2017-05-05 04:00,5,13.65,13.67,13.65,13.67,13
20170701|2017-05-05 04:30,5,13.68,13.68,13.68,13.68,2
20170701|2017-05-05 05:00,5,13.66,13.66,13.66,13.66,18
20170701|2017-05-05 05:30,5,13.66,13.69,13.66,13.66,19
20170701|2017-05-05 06:00,5,13.66,13.67,13.64,13.65,92
20170701|2017-05-05 06:30,5,13.64,13.65,13.61,13.64,71
20170701|2017-05-05 07:00,5,13.61,13.64,13.6,13.61,100
20170701|2017-05-05 07:30,5,13.6,13.62,13.57,13.59,172
20170701|2017-05-05 08:00,5,13.57,13.6,13.56,13.6,45
20170701|2017-05-05 08:30,5,13.58,13.63,13.54,13.6,1052
20170701|2017-05-05 09:00,5,13.6,13.63,13.55,13.63,605
20170701|2017-05-05 09:30,5,13.63,13.65,13.55,13.58,859
20170701|2017-05-05 10:00,5,13.55,13.6,13.5,13.58,590
20170701|2017-05-05 10:30,5,13.55,13.63,13.55,13.59,945
20170701|2017-05-05 11:00,5,13.59,13.67,13.55,13.65,1004
20170701|2017-05-05 11:30,5,13.67,13.73,13.65,13.67,1112
20170701|2017-05-05 12:00,5,13.69,13.7,13.65,13.69,738
20170701|2017-05-05 12:30,5,13.69,13.7,13.6,13.64,332
20170701|2017-05-05 13:00,5,13.64,13.69,13.6,13.68,730
20170701|2017-05-05 13:30,5,13.67,13.7,13.6,13.68,450
20170701|2017-05-05 14:00,5,13.68,13.7,13.64,13.67,911
20170701|2017-05-05 14:30,5,13.68,13.7,13.65,13.68,950
20170701|2017-05-05 15:00,5,13.68,13.7,13.6,13.66,4228
20170701|2017-05-07 17:00,8,13.6,13.6,13.53,13.6,112
20170701|2017-05-07 17:30,8,13.6,13.6,13.55,13.57,52
20170701|2017-05-07 18:00,8,13.6,13.62,13.6,13.62,28
20170701|2017-05-07 19:00,8,13.6,13.62,13.6,13.62,10
20170701|2017-05-07 19:30,8,13.65,13.65,13.65,13.65,6
20170701|2017-05-07 20:00,8,13.62,13.65,13.62,13.65,5
20170701|2017-05-07 20:30,8,13.63,13.63,13.63,13.63,2
20170701|2017-05-07 21:00,8,13.65,13.65,13.65,13.65,1
20170701|2017-05-07 22:00,8,13.6,13.62,13.58,13.58,32
20170701|2017-05-07 22:30,8,13.58,13.58,13.58,13.58,1
20170701|2017-05-08 00:30,8,13.6,13.6,13.57,13.57,4
20170701|2017-05-08 01:00,8,13.6,13.6,13.6,13.6,21
20170701|2017-05-08 01:30,8,13.57,13.6,13.57,13.57,58
20170701|2017-05-08 02:00,8,13.59,13.63,13.57,13.57,55
20170701|2017-05-08 02:30,8,13.57,13.65,13.56,13.62,494
20170701|2017-05-08 03:00,8,13.64,13.65,13.56,13.6,355
20170701|2017-05-08 03:30,8,13.6,13.65,13.57,13.64,279
20170701|2017-05-08 04:00,8,13.63,13.64,13.6,13.63,14
20170701|2017-05-08 04:30,8,13.65,13.65,13.63,13.63,12
20170701|2017-05-08 05:00,8,13.6,13.61,13.57,13.58,83
20170701|2017-05-08 05:30,8,13.6,13.63,13.58,13.6,339
20170701|2017-05-08 06:00,8,13.58,13.63,13.57,13.58,195
20170701|2017-05-08 06:30,8,13.57,13.6,13.55,13.57,87
20170701|2017-05-08 07:00,8,13.57,13.62,13.57,13.58,215
20170701|2017-05-08 07:30,8,13.6,13.63,13.59,13.62,321
20170701|2017-05-08 08:00,8,13.62,13.63,13.57,13.6,808
20170701|2017-05-08 08:30,8,13.6,13.63,13.5,13.58,2329
20170701|2017-05-08 09:00,8,13.58,13.6,13.5,13.55,1022
20170701|2017-05-08 09:30,8,13.55,13.6,13.55,13.57,754
20170701|2017-05-08 10:00,8,13.57,13.63,13.5,13.57,1273
20170701|2017-05-08 10:30,8,13.59,13.63,13.5,13.58,1331
20170701|2017-05-08 11:00,8,13.59,13.63,13.55,13.58,907
20170701|2017-05-08 11:30,8,13.58,13.6,13.55,13.57,751
20170701|2017-05-08 12:00,8,13.58,13.63,13.55,13.61,1438
20170701|2017-05-08 12:30,8,13.63,13.65,13.55,13.63,945
20170701|2017-05-08 13:00,8,13.63,13.63,13.6,13.62,702
20170701|2017-05-08 13:30,8,13.63,13.64,13.6,13.61,400
20170701|2017-05-08 14:00,8,13.64,13.7,13.6,13.68,1601
20170701|2017-05-08 14:30,8,13.68,13.7,13.63,13.68,2510
20170701|2017-05-08 15:00,8,13.68,13.7,13.65,13.7,1420
20170701|2017-05-08 15:30,9,13.67,13.7,13.63,13.67,81
20170701|2017-05-08 16:00,9,13.67,13.68,13.67,13.68,6
20170701|2017-05-08 16:30,9,13.68,13.68,13.68,13.68,5
20170701|2017-05-08 18:00,9,13.66,13.66,13.66,13.66,15
20170701|2017-05-08 18:30,9,13.66,13.66,13.66,13.66,6
20170701|2017-05-08 19:00,9,13.65,13.69,13.65,13.68,17
20170701|2017-05-08 20:00,9,13.7,13.7,13.7,13.7,1
20170701|2017-05-08 21:00,9,13.66,13.66,13.65,13.65,13
20170701|2017-05-09 00:30,9,13.66,13.66,13.66,13.66,10
20170701|2017-05-09 01:00,9,13.67,13.67,13.65,13.65,6
20170701|2017-05-09 01:30,9,13.66,13.67,13.6,13.63,83
20170701|2017-05-09 02:00,9,13.6,13.65,13.6,13.64,129
20170701|2017-05-09 02:30,9,13.63,13.64,13.5,13.5,731
20170701|2017-05-09 03:00,9,13.53,13.56,13.53,13.56,62
20170701|2017-05-09 03:30,9,13.58,13.58,13.5,13.5,95
20170701|2017-05-09 04:00,9,13.5,13.53,13.5,13.5,75
20170701|2017-05-09 04:30,9,13.54,13.54,13.5,13.5,40
20170701|2017-05-09 05:00,9,13.53,13.54,13.53,13.54,16
20170701|2017-05-09 05:30,9,13.52,13.53,13.5,13.52,31
20170701|2017-05-09 06:00,9,13.53,13.53,13.53,13.53,6
20170701|2017-05-09 06:30,9,13.52,13.54,13.52,13.52,14
20170701|2017-05-09 07:00,9,13.53,13.58,13.5,13.53,532
20170701|2017-05-09 07:30,9,13.52,13.55,13.52,13.55,60
20170701|2017-05-09 08:00,9,13.55,13.58,13.53,13.53,224
20170701|2017-05-09 08:30,9,13.55,13.6,13.5,13.57,1583
20170701|2017-05-09 09:00,9,13.55,13.68,13.5,13.63,3128
20170701|2017-05-09 09:30,9,13.65,13.7,13.62,13.65,1471
20170701|2017-05-09 10:00,9,13.65,13.7,13.6,13.64,1143
20170701|2017-05-09 10:30,9,13.63,13.7,13.6,13.62,561
20170701|2017-05-09 11:00,9,13.65,13.67,13.59,13.65,1653
20170701|2017-05-09 11:30,9,13.64,13.7,13.63,13.65,764
20170701|2017-05-09 12:00,9,13.67,13.7,13.6,13.64,1642
20170701|2017-05-09 12:30,9,13.64,13.65,13.55,13.62,4045
20170701|2017-05-09 13:00,9,13.62,13.65,13.55,13.62,2022
20170701|2017-05-09 13:30,9,13.62,13.65,13.55,13.6,1204
20170701|2017-05-09 14:00,9,13.61,13.65,13.55,13.59,2015
20170701|2017-05-09 14:30,9,13.6,13.7,13.6,13.68,1343
20170701|2017-05-09 15:00,9,13.67,13.7,13.6,13.67,1807
20170701|2017-05-09 15:30,10,13.68,13.69,13.6,13.6,257
20170701|2017-05-09 16:00,10,13.63,13.63,13.63,13.63,10
20170701|2017-05-09 16:30,10,13.63,13.65,13.62,13.65,27
20170701|2017-05-09 17:00,10,13.63,13.65,13.63,13.65,5
20170701|2017-05-09 17:30,10,13.68,13.68,13.68,13.68,2
20170701|2017-05-09 18:00,10,13.67,13.72,13.67,13.72,12
20170701|2017-05-09 18:30,10,13.71,13.75,13.7,13.71,17
20170701|2017-05-09 19:00,10,13.7,13.73,13.7,13.73,42
20170701|2017-05-09 19:30,10,13.7,13.7,13.7,13.7,5
20170701|2017-05-09 20:00,10,13.7,13.73,13.7,13.7,4
20170701|2017-05-09 20:30,10,13.69,13.7,13.68,13.7,7
20170701|2017-05-09 21:00,10,13.73,13.73,13.72,13.72,6
20170701|2017-05-09 22:00,10,13.73,13.73,13.72,13.72,4
20170701|2017-05-09 22:30,10,13.7,13.7,13.7,13.7,7
20170701|2017-05-09 23:00,10,13.7,13.7,13.68,13.68,4
20170701|2017-05-10 00:00,10,13.7,13.7,13.68,13.68,4
20170701|2017-05-10 01:00,10,13.68,13.7,13.68,13.7,13
20170701|2017-05-10 01:30,10,13.69,13.69,13.68,13.68,17
20170701|2017-05-10 02:00,10,13.69,13.69,13.68,13.68,13
20170701|2017-05-10 02:30,10,13.67,13.67,13.67,13.67,13
20170701|2017-05-10 03:00,10,13.67,13.72,13.67,13.68,157
20170701|2017-05-10 03:30,10,13.67,13.7,13.66,13.68,134
20170701|2017-05-10 04:00,10,13.65,13.68,13.6,13.63,180
20170701|2017-05-10 04:30,10,13.65,13.65,13.62,13.62,76
20170701|2017-05-10 05:00,10,13.62,13.63,13.62,13.63,49
20170701|2017-05-10 05:30,10,13.62,13.62,13.62,13.62,2
20170701|2017-05-10 06:00,10,13.62,13.65,13.6,13.65,82
20170701|2017-05-10 06:30,10,13.62,13.68,13.6,13.68,202
20170701|2017-05-10 07:00,10,13.68,13.68,13.6,13.65,209
20170701|2017-05-10 07:30,10,13.67,13.67,13.67,13.67,1
20170701|2017-05-10 08:00,10,13.66,13.7,13.65,13.67,292
20170701|2017-05-10 08:30,10,13.67,13.68,13.55,13.58,3488
20170701|2017-05-10 09:00,10,13.59,13.65,13.55,13.62,2747
20170701|2017-05-10 09:30,10,13.63,13.65,13.55,13.63,2872
20170701|2017-05-10 10:00,10,13.63,13.64,13.55,13.58,1580
20170701|2017-05-10 10:30,10,13.58,13.63,13.55,13.62,1891
20170701|2017-05-10 11:00,10,13.6,13.63,13.55,13.6,1167
20170701|2017-05-10 11:30,10,13.6,13.65,13.55,13.62,684
20170701|2017-05-10 12:00,10,13.62,13.65,13.6,13.62,596
20170701|2017-05-10 12:30,10,13.62,13.65,13.6,13.63,300
20170701|2017-05-10 13:00,10,13.61,13.65,13.6,13.64,397
20170701|2017-05-10 13:30,10,13.64,13.65,13.6,13.63,641
20170701|2017-05-10 14:00,10,13.62,13.68,13.6,13.66,1205
20170701|2017-05-10 14:30,10,13.66,13.7,13.65,13.68,921
20170701|2017-05-10 15:00,10,13.67,13.7,13.63,13.68,1171
20170701|2017-05-10 15:30,11,13.65,13.7,13.63,13.68,502
20170701|2017-05-10 16:00,11,13.67,13.67,13.67,13.67,68
20170701|2017-05-10 17:00,11,13.67,13.67,13.67,13.67,5
20170701|2017-05-10 18:00,11,13.65,13.65,13.65,13.65,4
20170701|2017-05-10 18:30,11,13.65,13.68,13.65,13.68,2
20170701|2017-05-10 19:00,11,13.66,13.69,13.66,13.67,17
20170701|2017-05-10 19:30,11,13.69,13.69,13.69,13.69,19
20170701|2017-05-10 20:30,11,13.68,13.68,13.68,13.68,13
20170701|2017-05-10 23:30,11,13.69,13.69,13.69,13.69,2
20170701|2017-05-11 00:30,11,13.69,13.69,13.69,13.69,1
20170701|2017-05-11 01:00,11,13.68,13.68,13.68,13.68,1
20170701|2017-05-11 02:00,11,13.65,13.73,13.65,13.7,226
20170701|2017-05-11 02:30,11,13.72,13.75,13.7,13.71,78
20170701|2017-05-11 03:00,11,13.71,13.71,13.71,13.71,1
20170701|2017-05-11 03:30,11,13.72,13.72,13.72,13.72,1
20170701|2017-05-11 04:00,11,13.72,13.72,13.7,13.7,6
20170701|2017-05-11 04:30,11,13.72,13.72,13.71,13.71,3
20170701|2017-05-11 05:00,11,13.74,13.78,13.71,13.74,166
20170701|2017-05-11 05:30,11,13.75,13.79,13.74,13.75,99
20170701|2017-05-11 06:00,11,13.75,13.79,13.7,13.76,242
20170701|2017-05-11 06:30,11,13.75,13.83,13.75,13.78,284
20170701|2017-05-11 07:00,11,13.8,13.82,13.75,13.78,311
20170701|2017-05-11 07:30,11,13.77,13.78,13.72,13.73,78
20170701|2017-05-11 08:00,11,13.73,13.8,13.73,13.79,560
20170701|2017-05-11 08:30,11,13.8,13.88,13.75,13.88,3561
20170701|2017-05-11 09:00,11,13.87,14,13.85,13.94,3682
20170701|2017-05-11 09:30,11,13.92,13.97,13.8,13.83,1872
20170701|2017-05-11 10:00,11,13.84,13.84,13.75,13.77,1596
20170701|2017-05-11 10:30,11,13.76,13.83,13.7,13.76,2429
20170701|2017-05-11 11:00,11,13.77,13.78,13.65,13.71,1149
20170701|2017-05-11 11:30,11,13.7,13.73,13.65,13.71,2060
20170701|2017-05-11 12:00,11,13.72,13.73,13.63,13.68,1638
20170701|2017-05-11 12:30,11,13.67,13.68,13.6,13.62,620
20170701|2017-05-11 13:00,11,13.62,13.64,13.55,13.55,1158
20170701|2017-05-11 13:30,11,13.55,13.64,13.55,13.63,1486
20170701|2017-05-11 14:00,11,13.63,13.65,13.55,13.6,973
20170701|2017-05-11 14:30,11,13.62,13.65,13.55,13.56,3627
20170701|2017-05-11 15:00,11,13.56,13.7,13.55,13.69,3030
20170701|2017-05-11 15:30,12,13.67,13.67,13.64,13.65,232
20170701|2017-05-11 16:00,12,13.67,13.67,13.67,13.67,12
20170701|2017-05-11 16:30,12,13.67,13.67,13.65,13.67,32
20170701|2017-05-11 17:00,12,13.67,13.67,13.67,13.67,1
20170701|2017-05-11 17:30,12,13.7,13.7,13.7,13.7,1
20170701|2017-05-11 18:00,12,13.67,13.67,13.67,13.67,3
20170701|2017-05-11 18:30,12,13.67,13.67,13.67,13.67,2
20170701|2017-05-11 19:30,12,13.67,13.69,13.65,13.66,113
20170701|2017-05-11 20:00,12,13.68,13.7,13.67,13.69,25
20170701|2017-05-11 20:30,12,13.69,13.69,13.64,13.66,70
20170701|2017-05-11 21:00,12,13.68,13.68,13.67,13.68,5
20170701|2017-05-11 21:30,12,13.67,13.68,13.65,13.68,94
20170701|2017-05-11 22:30,12,13.65,13.65,13.65,13.65,1
20170701|2017-05-12 00:00,12,13.7,13.7,13.7,13.7,2
20170701|2017-05-12 00:30,12,13.65,13.66,13.65,13.65,23
20170701|2017-05-12 01:00,12,13.65,13.65,13.65,13.65,25
20170701|2017-05-12 01:30,12,13.65,13.65,13.65,13.65,15
20170701|2017-05-12 02:00,12,13.67,13.68,13.66,13.68,35
20170701|2017-05-12 02:30,12,13.68,13.72,13.67,13.72,169
20170701|2017-05-12 03:00,12,13.73,13.74,13.7,13.72,19
20170701|2017-05-12 03:30,12,13.72,13.75,13.72,13.75,23
20170701|2017-05-12 04:00,12,13.75,13.78,13.7,13.78,125
20170701|2017-05-12 04:30,12,13.78,13.78,13.76,13.76,16
20170701|2017-05-12 05:00,12,13.77,13.78,13.77,13.77,23
20170701|2017-05-12 05:30,12,13.77,13.77,13.72,13.73,16
20170701|2017-05-12 06:00,12,13.74,13.74,13.65,13.69,162
20170701|2017-05-12 06:30,12,13.68,13.68,13.65,13.68,41
20170701|2017-05-12 07:00,12,13.7,13.7,13.6,13.62,247
20170701|2017-05-12 07:30,12,13.63,13.65,13.55,13.58,318
20170701|2017-05-12 08:00,12,13.58,13.6,13.55,13.58,301
20170701|2017-05-12 08:30,12,13.6,13.65,13.5,13.55,4093
20170701|2017-05-12 09:00,12,13.53,13.65,13.5,13.6,2015
20170701|2017-05-12 09:30,12,13.65,13.65,13.55,13.55,1664
20170701|2017-05-12 10:00,12,13.55,13.65,13.55,13.65,1507
20170701|2017-05-12 10:30,12,13.63,13.65,13.55,13.63,1288
20170701|2017-05-12 11:00,12,13.6,13.7,13.6,13.67,890
20170701|2017-05-12 11:30,12,13.66,13.7,13.65,13.66,818
20170701|2017-05-12 12:00,12,13.66,13.7,13.65,13.7,852
20170701|2017-05-12 12:30,12,13.65,13.7,13.65,13.65,929
20170701|2017-05-12 13:00,12,13.7,13.7,13.65,13.68,529
20170701|2017-05-12 13:30,12,13.65,13.7,13.6,13.68,1033
20170701|2017-05-12 14:00,12,13.67,13.7,13.65,13.68,397
20170701|2017-05-12 14:30,12,13.68,13.7,13.65,13.67,2153
20170701|2017-05-12 15:00,12,13.7,13.7,13.6,13.61,1974
20170701|2017-05-14 17:00,15,13.58,13.58,13.55,13.55,18
20170701|2017-05-14 18:00,15,13.6,13.6,13.6,13.6,17
20170701|2017-05-14 18:30,15,13.6,13.6,13.6,13.6,8
20170701|2017-05-14 19:00,15,13.6,13.6,13.6,13.6,9
20170701|2017-05-14 19:30,15,13.6,13.6,13.6,13.6,2
20170701|2017-05-14 20:30,15,13.58,13.6,13.58,13.6,3
20170701|2017-05-14 21:00,15,13.6,13.6,13.6,13.6,3
20170701|2017-05-14 21:30,15,13.6,13.6,13.58,13.58,2
20170701|2017-05-14 22:00,15,13.58,13.58,13.55,13.57,40
20170701|2017-05-14 22:30,15,13.55,13.57,13.55,13.55,12
20170701|2017-05-14 23:30,15,13.55,13.56,13.55,13.56,11
20170701|2017-05-15 00:00,15,13.57,13.58,13.57,13.57,16
20170701|2017-05-15 01:00,15,13.58,13.58,13.55,13.55,40
20170701|2017-05-15 01:30,15,13.53,13.54,13.52,13.52,16
20170701|2017-05-15 02:00,15,13.5,13.52,13.5,13.52,5
20170701|2017-05-15 02:30,15,13.52,13.54,13.52,13.52,14
20170701|2017-05-15 03:00,15,13.52,13.55,13.52,13.55,71
20170701|2017-05-15 03:30,15,13.54,13.55,13.52,13.52,36
20170701|2017-05-15 04:00,15,13.5,13.55,13.5,13.54,203
20170701|2017-05-15 04:30,15,13.54,13.55,13.54,13.55,85
20170701|2017-05-15 05:00,15,13.54,13.55,13.54,13.54,25
20170701|2017-05-15 05:30,15,13.54,13.55,13.52,13.53,63
20170701|2017-05-15 06:00,15,13.53,13.55,13.52,13.54,258
20170701|2017-05-15 06:30,15,13.54,13.54,13.5,13.52,126
20170701|2017-05-15 07:00,15,13.52,13.54,13.5,13.54,79
20170701|2017-05-15 07:30,15,13.52,13.55,13.5,13.51,34
20170701|2017-05-15 08:00,15,13.52,13.55,13.51,13.52,88
20170701|2017-05-15 08:30,15,13.52,13.55,13.44,13.47,2531
20170701|2017-05-15 09:00,15,13.47,13.5,13.4,13.43,2020
20170701|2017-05-15 09:30,15,13.44,13.45,13.4,13.45,1349
20170701|2017-05-15 10:00,15,13.43,13.46,13.4,13.43,1731
20170701|2017-05-15 10:30,15,13.43,13.5,13.43,13.46,1080
20170701|2017-05-15 11:00,15,13.46,13.5,13.45,13.5,1200
20170701|2017-05-15 11:30,15,13.47,13.5,13.45,13.47,646
20170701|2017-05-15 12:00,15,13.47,13.5,13.45,13.47,783
20170701|2017-05-15 12:30,15,13.47,13.48,13.4,13.43,2102
20170701|2017-05-15 13:00,15,13.43,13.5,13.4,13.47,861
20170701|2017-05-15 13:30,15,13.45,13.5,13.4,13.42,1638
20170701|2017-05-15 14:00,15,13.42,13.45,13.4,13.42,796
20170701|2017-05-15 14:30,15,13.4,13.45,13.35,13.35,3137
20170701|2017-05-15 15:00,15,13.4,13.45,13.33,13.35,4103
20170701|2017-05-15 15:30,16,13.34,13.35,13.3,13.3,179
20170701|2017-05-15 17:00,16,13.33,13.35,13.33,13.33,39
20170701|2017-05-15 17:30,16,13.33,13.33,13.33,13.33,24
20170701|2017-05-15 18:30,16,13.33,13.33,13.33,13.33,4
20170701|2017-05-15 20:30,16,13.33,13.36,13.33,13.36,130
20170701|2017-05-15 21:00,16,13.36,13.38,13.36,13.38,22
20170701|2017-05-15 21:30,16,13.36,13.37,13.36,13.37,6
20170701|2017-05-15 22:00,16,13.35,13.38,13.35,13.36,63
20170701|2017-05-15 23:00,16,13.36,13.36,13.36,13.36,33
20170701|2017-05-15 23:30,16,13.36,13.37,13.35,13.35,105
20170701|2017-05-16 00:00,16,13.35,13.35,13.33,13.33,3
20170701|2017-05-16 00:30,16,13.35,13.37,13.34,13.35,19
20170701|2017-05-16 01:30,16,13.33,13.33,13.33,13.33,10
20170701|2017-05-16 02:00,16,13.31,13.35,13.26,13.28,584
20170701|2017-05-16 02:30,16,13.29,13.3,13.27,13.27,31
20170701|2017-05-16 03:00,16,13.27,13.33,13.25,13.25,401
20170701|2017-05-16 03:30,16,13.3,13.32,13.29,13.31,163
20170701|2017-05-16 04:00,16,13.3,13.33,13.28,13.3,177
20170701|2017-05-16 04:30,16,13.32,13.32,13.3,13.31,57
20170701|2017-05-16 05:00,16,13.31,13.35,13.29,13.3,83
20170701|2017-05-16 05:30,16,13.3,13.33,13.3,13.3,93
20170701|2017-05-16 06:00,16,13.3,13.32,13.29,13.32,86
20170701|2017-05-16 06:30,16,13.3,13.33,13.25,13.28,160
20170701|2017-05-16 07:00,16,13.3,13.33,13.28,13.32,96
20170701|2017-05-16 07:30,16,13.32,13.33,13.25,13.26,1268
20170701|2017-05-16 08:00,16,13.28,13.28,13.2,13.21,1406
20170701|2017-05-16 08:30,16,13.2,13.3,13.18,13.2,5682
20170701|2017-05-16 09:00,16,13.22,13.35,13.2,13.33,4444
20170701|2017-05-16 09:30,16,13.31,13.35,13.23,13.32,4432
20170701|2017-05-16 10:00,16,13.3,13.35,13.2,13.26,3039
20170701|2017-05-16 10:30,16,13.28,13.33,13.2,13.22,2548
20170701|2017-05-16 11:00,16,13.2,13.28,13.2,13.25,1234
20170701|2017-05-16 11:30,16,13.24,13.27,13.2,13.27,1463
20170701|2017-05-16 12:00,16,13.27,13.3,13.25,13.28,894
20170701|2017-05-16 12:30,16,13.26,13.35,13.25,13.32,2071
20170701|2017-05-16 13:00,16,13.32,13.4,13.3,13.35,2001
20170701|2017-05-16 13:30,16,13.37,13.4,13.3,13.35,2496
20170701|2017-05-16 14:00,16,13.35,13.38,13.25,13.35,1994
20170701|2017-05-16 14:30,16,13.32,13.35,13.25,13.27,6712
20170701|2017-05-16 15:00,16,13.25,13.3,13.2,13.23,4837
20170701|2017-05-16 15:30,17,13.23,13.23,13.15,13.15,539
20170701|2017-05-16 16:00,17,13.18,13.2,13.17,13.2,41
20170701|2017-05-16 16:30,17,13.2,13.23,13.2,13.22,47
20170701|2017-05-16 17:00,17,13.22,13.28,13.2,13.25,334
20170701|2017-05-16 17:30,17,13.29,13.35,13.28,13.33,246
20170701|2017-05-16 18:00,17,13.35,13.38,13.33,13.37,214
20170701|2017-05-16 18:30,17,13.38,13.5,13.37,13.48,418
20170701|2017-05-16 19:00,17,13.5,13.53,13.45,13.47,251
20170701|2017-05-16 19:30,17,13.47,13.58,13.47,13.55,290
20170701|2017-05-16 20:00,17,13.55,13.55,13.54,13.54,48
20170701|2017-05-16 20:30,17,13.55,13.65,13.53,13.6,320
20170701|2017-05-16 21:00,17,13.6,13.68,13.6,13.64,228
20170701|2017-05-16 21:30,17,13.6,13.7,13.6,13.69,199
20170701|2017-05-16 22:00,17,13.66,13.7,13.65,13.69,71
20170701|2017-05-16 22:30,17,13.68,13.68,13.64,13.65,99
20170701|2017-05-16 23:00,17,13.65,13.65,13.63,13.63,19
20170701|2017-05-16 23:30,17,13.63,13.63,13.58,13.6,22
20170701|2017-05-17 00:00,17,13.62,13.63,13.6,13.63,58
20170701|2017-05-17 00:30,17,13.6,13.65,13.6,13.6,78
20170701|2017-05-17 01:00,17,13.61,13.65,13.6,13.6,40
20170701|2017-05-17 01:30,17,13.6,13.61,13.55,13.55,180
20170701|2017-05-17 02:00,17,13.55,13.64,13.53,13.62,311
20170701|2017-05-17 02:30,17,13.62,13.65,13.55,13.6,555
20170701|2017-05-17 03:00,17,13.64,13.64,13.45,13.53,1171
20170701|2017-05-17 03:30,17,13.53,13.55,13.5,13.54,458
20170701|2017-05-17 04:00,17,13.5,13.58,13.5,13.52,514
20170701|2017-05-17 04:30,17,13.5,13.55,13.5,13.5,257
20170701|2017-05-17 05:00,17,13.55,13.55,13.5,13.5,119
20170701|2017-05-17 05:30,17,13.53,13.55,13.5,13.52,74
20170701|2017-05-17 06:00,17,13.5,13.55,13.4,13.47,372
20170701|2017-05-17 06:30,17,13.45,13.48,13.4,13.48,520
20170701|2017-05-17 07:00,17,13.45,13.59,13.4,13.52,911
20170701|2017-05-17 07:30,17,13.53,13.67,13.5,13.65,1410
20170701|2017-05-17 08:00,17,13.64,13.85,13.63,13.77,2687
20170701|2017-05-17 08:30,17,13.75,13.82,13.6,13.77,10134
20170701|2017-05-17 09:00,17,13.8,13.85,13.65,13.81,12612
20170701|2017-05-17 09:30,17,13.8,14.05,13.75,14.01,11182
20170701|2017-05-17 10:00,17,14,14.2,13.9,13.94,9721
20170701|2017-05-17 10:30,17,13.91,14,13.8,13.85,3551
20170701|2017-05-17 11:00,17,13.85,13.98,13.8,13.98,5057
20170701|2017-05-17 11:30,17,14,14.1,13.92,13.98,6281
20170701|2017-05-17 12:00,17,13.98,14.1,13.93,14.03,3381
20170701|2017-05-17 12:30,17,14.01,14.2,14,14.16,4006
20170701|2017-05-17 13:00,17,14.19,14.4,14.08,14.35,7869
20170701|2017-05-17 13:30,17,14.35,14.6,14.27,14.37,12750
20170701|2017-05-17 14:00,17,14.38,14.45,14.23,14.32,8400
20170701|2017-05-17 14:30,17,14.33,14.78,14.2,14.72,18421
20170701|2017-05-17 15:00,17,14.7,14.8,14.6,14.62,12238
20170701|2017-05-17 15:30,18,14.64,14.78,14.6,14.75,750
20170701|2017-05-17 16:00,18,14.75,14.77,14.7,14.73,113
20170701|2017-05-17 16:30,18,14.73,14.75,14.67,14.74,77
20170701|2017-05-17 17:00,18,14.78,14.8,14.73,14.73,163
20170701|2017-05-17 17:30,18,14.75,14.79,14.7,14.7,305
20170701|2017-05-17 18:00,18,14.73,14.74,14.65,14.69,114
20170701|2017-05-17 18:30,18,14.7,14.7,14.65,14.68,77
20170701|2017-05-17 19:00,18,14.66,14.67,14.45,14.5,661
20170701|2017-05-17 19:30,18,14.48,14.58,14.45,14.55,267
20170701|2017-05-17 20:00,18,14.55,14.57,14.35,14.4,412
20170701|2017-05-17 20:30,18,14.41,14.43,14.35,14.38,365
20170701|2017-05-17 21:00,18,14.38,14.39,14.25,14.28,355
20170701|2017-05-17 21:30,18,14.25,14.3,14.25,14.29,122
20170701|2017-05-17 22:00,18,14.3,14.34,14.3,14.3,38
20170701|2017-05-17 22:30,18,14.3,14.34,14.3,14.3,35
20170701|2017-05-17 23:00,18,14.33,14.34,14.3,14.34,17
20170701|2017-05-17 23:30,18,14.3,14.34,14.3,14.33,46
20170701|2017-05-18 00:00,18,14.33,14.4,14.32,14.4,177
20170701|2017-05-18 00:30,18,14.35,14.43,14.31,14.35,215
20170701|2017-05-18 01:00,18,14.37,14.37,14.22,14.28,465
20170701|2017-05-18 01:30,18,14.27,14.4,14.27,14.32,479
20170701|2017-05-18 02:00,18,14.32,14.43,14.31,14.42,559
20170701|2017-05-18 02:30,18,14.43,14.64,14.39,14.55,789
20170701|2017-05-18 03:00,18,14.56,14.65,14.55,14.58,536
20170701|2017-05-18 03:30,18,14.59,14.59,14.52,14.53,511
20170701|2017-05-18 04:00,18,14.55,14.8,14.52,14.74,988
20170701|2017-05-18 04:30,18,14.75,15,14.71,14.95,1179
20170701|2017-05-18 05:00,18,14.95,15,14.75,14.82,1720
20170701|2017-05-18 05:30,18,14.83,14.9,14.78,14.85,397
20170701|2017-05-18 06:00,18,14.87,14.87,14.68,14.7,629
20170701|2017-05-18 06:30,18,14.68,14.69,14.59,14.64,403
20170701|2017-05-18 07:00,18,14.63,14.8,14.55,14.78,1315
20170701|2017-05-18 07:30,18,14.75,14.8,14.7,14.75,879
20170701|2017-05-18 08:00,18,14.73,14.75,14.55,14.59,1520
20170701|2017-05-18 08:30,18,14.6,14.65,14.17,14.55,16025
20170701|2017-05-18 09:00,18,14.53,14.55,14.12,14.2,10110
20170701|2017-05-18 09:30,18,14.19,14.3,14.09,14.26,6233
20170701|2017-05-18 10:00,18,14.25,14.27,14.15,14.25,3055
20170701|2017-05-18 10:30,18,14.23,14.5,14.17,14.5,4716
20170701|2017-05-18 11:00,18,14.5,14.65,14.45,14.5,6140
20170701|2017-05-18 11:30,18,14.49,14.65,14.42,14.46,5736
20170701|2017-05-18 12:00,18,14.45,14.58,14.4,14.56,6285
20170701|2017-05-18 12:30,18,14.56,14.6,14.35,14.48,4419
20170701|2017-05-18 13:00,18,14.47,14.49,14.1,14.14,6549
20170701|2017-05-18 13:30,18,14.12,14.3,14.05,14.25,7109
20170701|2017-05-18 14:00,18,14.28,14.3,14.17,14.3,4180
20170701|2017-05-18 14:30,18,14.28,14.4,14.21,14.35,6520
20170701|2017-05-18 15:00,18,14.4,14.65,14.32,14.6,8639
20170701|2017-05-18 15:30,19,14.6,14.6,14.45,14.45,554
20170701|2017-05-18 16:00,19,14.46,14.5,14.45,14.46,113
20170701|2017-05-18 16:30,19,14.47,14.47,14.47,14.47,18
20170701|2017-05-18 17:00,19,14.45,14.47,14.42,14.43,209
20170701|2017-05-18 17:30,19,14.43,14.44,14.41,14.42,69
20170701|2017-05-18 18:00,19,14.4,14.4,14.35,14.35,101
20170701|2017-05-18 18:30,19,14.38,14.41,14.35,14.39,144
20170701|2017-05-18 19:00,19,14.38,14.4,14.35,14.4,70
20170701|2017-05-18 19:30,19,14.37,14.39,14.35,14.38,55
20170701|2017-05-18 20:00,19,14.4,14.42,14.35,14.4,173
20170701|2017-05-18 20:30,19,14.4,14.45,14.38,14.42,61
20170701|2017-05-18 21:00,19,14.42,14.42,14.4,14.42,6
20170701|2017-05-18 21:30,19,14.45,14.45,14.38,14.45,76
20170701|2017-05-18 22:00,19,14.4,14.43,14.4,14.43,7
20170701|2017-05-18 22:30,19,14.4,14.42,14.38,14.39,59
20170701|2017-05-18 23:30,19,14.38,14.38,14.38,14.38,2
20170701|2017-05-19 00:00,19,14.39,14.39,14.32,14.32,80
20170701|2017-05-19 00:30,19,14.35,14.38,14.33,14.35,123
20170701|2017-05-19 01:00,19,14.34,14.38,14.34,14.34,96
20170701|2017-05-19 01:30,19,14.35,14.38,14.35,14.37,21
20170701|2017-05-19 02:00,19,14.37,14.39,14.32,14.35,263
20170701|2017-05-19 02:30,19,14.33,14.35,14.25,14.28,621
20170701|2017-05-19 03:00,19,14.3,14.3,14.27,14.29,94
20170701|2017-05-19 03:30,19,14.28,14.28,14.1,14.19,718
20170701|2017-05-19 04:00,19,14.15,14.19,14.05,14.07,510
20170701|2017-05-19 04:30,19,14.07,14.1,14,14.08,838
20170701|2017-05-19 05:00,19,14.09,14.14,14.05,14.13,251
20170701|2017-05-19 05:30,19,14.13,14.15,14.1,14.14,32
20170701|2017-05-19 06:00,19,14.12,14.14,14.09,14.09,89
20170701|2017-05-19 06:30,19,14.1,14.14,14.05,14.12,582
20170701|2017-05-19 07:00,19,14.12,14.13,14.05,14.08,370
20170701|2017-05-19 07:30,19,14.08,14.12,14.05,14.09,534
20170701|2017-05-19 08:00,19,14.05,14.13,14,14.05,681
20170701|2017-05-19 08:30,19,14.03,14.08,13.75,13.8,10840
20170701|2017-05-19 09:00,19,13.83,13.84,13.59,13.63,10313
20170701|2017-05-19 09:30,19,13.63,13.71,13.55,13.6,7710
20170701|2017-05-19 10:00,19,13.59,13.6,13.44,13.54,11430
20170701|2017-05-19 10:30,19,13.55,13.63,13.5,13.6,4066
20170701|2017-05-19 11:00,19,13.56,13.65,13.55,13.62,2144
20170701|2017-05-19 11:30,19,13.65,13.75,13.55,13.74,7207
20170701|2017-05-19 12:00,19,13.75,13.8,13.55,13.61,4878
20170701|2017-05-19 12:30,19,13.6,13.65,13.55,13.65,1939
20170701|2017-05-19 13:00,19,13.6,13.68,13.55,13.58,3316
20170701|2017-05-19 13:30,19,13.58,13.6,13.5,13.58,4219
20170701|2017-05-19 14:00,19,13.58,13.9,13.55,13.83,9035
20170701|2017-05-19 14:30,19,13.83,13.9,13.65,13.68,7429
20170701|2017-05-19 15:00,19,13.66,13.7,13.45,13.45,9578
20170701|2017-05-21 17:00,22,13.5,13.5,13.47,13.47,502
20170701|2017-05-21 17:30,22,13.47,13.47,13.47,13.47,24
20170701|2017-05-21 18:00,22,13.5,13.5,13.45,13.48,117
20170701|2017-05-21 18:30,22,13.47,13.54,13.47,13.49,263
20170701|2017-05-21 19:00,22,13.5,13.6,13.49,13.58,220
20170701|2017-05-21 19:30,22,13.6,13.6,13.56,13.6,15
20170701|2017-05-21 20:00,22,13.6,13.62,13.55,13.59,170
20170701|2017-05-21 20:30,22,13.58,13.6,13.53,13.56,111
20170701|2017-05-21 21:00,22,13.55,13.55,13.52,13.53,64
20170701|2017-05-21 21:30,22,13.53,13.58,13.53,13.57,50
20170701|2017-05-21 22:00,22,13.57,13.57,13.5,13.5,62
20170701|2017-05-21 22:30,22,13.54,13.54,13.52,13.53,12
20170701|2017-05-21 23:00,22,13.53,13.53,13.53,13.53,1
20170701|2017-05-22 00:00,22,13.53,13.55,13.53,13.55,4
20170701|2017-05-22 00:30,22,13.55,13.55,13.55,13.55,2
20170701|2017-05-22 01:00,22,13.53,13.55,13.46,13.49,274
20170701|2017-05-22 01:30,22,13.48,13.48,13.45,13.47,82
20170701|2017-05-22 02:00,22,13.47,13.55,13.45,13.53,347
20170701|2017-05-22 02:30,22,13.53,13.6,13.5,13.5,270
20170701|2017-05-22 03:00,22,13.55,13.58,13.51,13.52,135
20170701|2017-05-22 03:30,22,13.5,13.52,13.43,13.44,407
20170701|2017-05-22 04:00,22,13.45,13.48,13.4,13.48,191
20170701|2017-05-22 04:30,22,13.48,13.58,13.48,13.53,275
20170701|2017-05-22 05:00,22,13.53,13.54,13.5,13.53,83
20170701|2017-05-22 05:30,22,13.53,13.55,13.5,13.53,109
20170701|2017-05-22 06:00,22,13.5,13.55,13.45,13.48,284
20170701|2017-05-22 06:30,22,13.5,13.52,13.45,13.46,212
20170701|2017-05-22 07:00,22,13.45,13.48,13.35,13.39,423
20170701|2017-05-22 07:30,22,13.39,13.45,13.39,13.42,261
20170701|2017-05-22 08:00,22,13.4,13.42,13.25,13.3,2306
20170701|2017-05-22 08:30,22,13.28,13.32,13.15,13.23,9574
20170701|2017-05-22 09:00,22,13.23,13.29,13.15,13.25,4232
20170701|2017-05-22 09:30,22,13.25,13.35,13.2,13.33,3443
20170701|2017-05-22 10:00,22,13.31,13.33,13.25,13.3,3382
20170701|2017-05-22 10:30,22,13.3,13.33,13.25,13.26,2278
20170701|2017-05-22 11:00,22,13.25,13.28,13.19,13.24,2964
20170701|2017-05-22 11:30,22,13.24,13.27,13.2,13.25,1761
20170701|2017-05-22 12:00,22,13.22,13.25,13.17,13.21,2101
20170701|2017-05-22 12:30,22,13.2,13.3,13.18,13.26,2746
20170701|2017-05-22 13:00,22,13.26,13.3,13.25,13.26,1272
20170701|2017-05-22 13:30,22,13.3,13.3,13.23,13.25,3796
20170701|2017-05-22 14:00,22,13.23,13.27,13.18,13.22,2513
20170701|2017-05-22 14:30,22,13.2,13.3,13.15,13.25,7033
20170701|2017-05-22 15:00,22,13.27,13.3,13.1,13.15,8156
20170701|2017-05-22 15:30,23,13.18,13.2,13.1,13.1,659
20170701|2017-05-22 16:00,23,13.13,13.16,13.13,13.13,31
20170701|2017-05-22 16:30,23,13.2,13.2,13.2,13.2,1
20170701|2017-05-22 17:00,23,13.16,13.17,13.14,13.15,74
20170701|2017-05-22 17:30,23,13.18,13.3,13.16,13.28,512
20170701|2017-05-22 18:00,23,13.28,13.35,13.27,13.27,336
20170701|2017-05-22 18:30,23,13.3,13.33,13.25,13.28,233
20170701|2017-05-22 19:00,23,13.3,13.37,13.28,13.35,382
20170701|2017-05-22 19:30,23,13.39,13.39,13.32,13.33,155
20170701|2017-05-22 20:00,23,13.35,13.4,13.33,13.37,74
20170701|2017-05-22 20:30,23,13.35,13.35,13.33,13.35,66
20170701|2017-05-22 21:00,23,13.35,13.35,13.3,13.33,21
20170701|2017-05-22 21:30,23,13.33,13.33,13.33,13.33,5
20170701|2017-05-22 22:00,23,13.3,13.34,13.3,13.33,51
20170701|2017-05-22 22:30,23,13.33,13.35,13.33,13.33,17
20170701|2017-05-23 00:00,23,13.33,13.35,13.33,13.35,23
20170701|2017-05-23 00:30,23,13.35,13.42,13.33,13.33,325
20170701|2017-05-23 01:00,23,13.34,13.34,13.27,13.29,107
20170701|2017-05-23 01:30,23,13.3,13.35,13.3,13.35,53
20170701|2017-05-23 02:00,23,13.33,13.33,13.2,13.23,376
20170701|2017-05-23 02:30,23,13.23,13.23,13.08,13.1,272
20170701|2017-05-23 03:00,23,13.1,13.2,13.07,13.14,808
20170701|2017-05-23 03:30,23,13.14,13.2,13.14,13.2,159
20170701|2017-05-23 04:00,23,13.18,13.18,13.16,13.17,17
20170701|2017-05-23 04:30,23,13.17,13.18,13.15,13.18,9
20170701|2017-05-23 05:00,23,13.17,13.17,13.15,13.17,24
20170701|2017-05-23 05:30,23,13.15,13.2,13.13,13.17,231
20170701|2017-05-23 06:00,23,13.15,13.18,13.13,13.13,193
20170701|2017-05-23 06:30,23,13.15,13.19,13.12,13.18,173
20170701|2017-05-23 07:00,23,13.18,13.2,13.12,13.17,373
20170701|2017-05-23 07:30,23,13.15,13.17,13.12,13.16,459
20170701|2017-05-23 08:00,23,13.16,13.2,13.16,13.17,617
20170701|2017-05-23 08:30,23,13.15,13.32,13.1,13.2,6910
20170701|2017-05-23 09:00,23,13.22,13.29,13.15,13.15,4793
20170701|2017-05-23 09:30,23,13.19,13.3,13.15,13.27,3161
20170701|2017-05-23 10:00,23,13.27,13.3,13.15,13.23,2567
20170701|2017-05-23 10:30,23,13.23,13.25,13.15,13.21,2676
20170701|2017-05-23 11:00,23,13.21,13.27,13.2,13.27,1505
20170701|2017-05-23 11:30,23,13.27,13.28,13.2,13.2,2861
20170701|2017-05-23 12:00,23,13.25,13.25,13.15,13.23,2468
20170701|2017-05-23 12:30,23,13.22,13.3,13.2,13.25,2351
20170701|2017-05-23 13:00,23,13.27,13.35,13.22,13.31,2963
20170701|2017-05-23 13:30,23,13.31,13.35,13.23,13.28,1762
20170701|2017-05-23 14:00,23,13.29,13.35,13.25,13.34,1130
20170701|2017-05-23 14:30,23,13.35,13.4,13.25,13.3,3517
20170701|2017-05-23 15:00,23,13.25,13.35,13.2,13.31,5332
20170701|2017-05-23 15:30,24,13.3,13.33,13.25,13.28,314
20170701|2017-05-23 16:00,24,13.28,13.29,13.23,13.25,231
20170701|2017-05-23 16:30,24,13.24,13.27,13.21,13.22,142
20170701|2017-05-23 17:00,24,13.22,13.29,13.22,13.25,96
20170701|2017-05-23 17:30,24,13.27,13.29,13.27,13.29,24
20170701|2017-05-23 18:00,24,13.29,13.29,13.27,13.29,20
20170701|2017-05-23 18:30,24,13.3,13.32,13.29,13.3,210
20170701|2017-05-23 19:00,24,13.33,13.42,13.32,13.4,398
20170701|2017-05-23 19:30,24,13.4,13.42,13.37,13.4,139
20170701|2017-05-23 20:00,24,13.37,13.4,13.35,13.4,6
20170701|2017-05-23 20:30,24,13.39,13.4,13.35,13.37,138
20170701|2017-05-23 21:00,24,13.35,13.35,13.34,13.35,88
20170701|2017-05-23 21:30,24,13.34,13.35,13.34,13.35,48
20170701|2017-05-23 22:00,24,13.34,13.35,13.33,13.35,17
20170701|2017-05-23 22:30,24,13.35,13.38,13.33,13.38,187
20170701|2017-05-23 23:00,24,13.35,13.4,13.33,13.4,136
20170701|2017-05-23 23:30,24,13.35,13.35,13.31,13.35,49
20170701|2017-05-24 00:00,24,13.35,13.35,13.33,13.33,5
20170701|2017-05-24 00:30,24,13.32,13.33,13.32,13.32,22
20170701|2017-05-24 01:00,24,13.32,13.35,13.3,13.3,28
20170701|2017-05-24 01:30,24,13.3,13.32,13.3,13.32,13
20170701|2017-05-24 02:00,24,13.32,13.35,13.28,13.32,164
20170701|2017-05-24 02:30,24,13.3,13.32,13.25,13.27,73
20170701|2017-05-24 03:00,24,13.27,13.3,13.27,13.3,16
20170701|2017-05-24 03:30,24,13.27,13.27,13.27,13.27,5
20170701|2017-05-24 04:00,24,13.27,13.3,13.27,13.27,5
20170701|2017-05-24 04:30,24,13.27,13.3,13.25,13.25,13
20170701|2017-05-24 05:30,24,13.27,13.27,13.27,13.27,6
20170701|2017-05-24 06:00,24,13.25,13.3,13.23,13.27,250
20170701|2017-05-24 06:30,24,13.25,13.27,13.23,13.24,161
20170701|2017-05-24 07:00,24,13.25,13.25,13.2,13.24,107
20170701|2017-05-24 07:30,24,13.25,13.25,13.24,13.25,190
20170701|2017-05-24 08:00,24,13.23,13.25,13.2,13.22,506
20170701|2017-05-24 08:30,24,13.25,13.35,13.2,13.29,3491
20170701|2017-05-24 09:00,24,13.29,13.35,13.25,13.25,4584
20170701|2017-05-24 09:30,24,13.25,13.3,13.23,13.29,1577
20170701|2017-05-24 10:00,24,13.29,13.3,13.2,13.23,1770
20170701|2017-05-24 10:30,24,13.24,13.25,13.15,13.2,1629
20170701|2017-05-24 11:00,24,13.2,13.25,13.15,13.18,1702
20170701|2017-05-24 11:30,24,13.19,13.2,13.1,13.13,2227
20170701|2017-05-24 12:00,24,13.12,13.2,13.1,13.15,4598
20170701|2017-05-24 12:30,24,13.19,13.2,13.1,13.1,1620
20170701|2017-05-24 13:00,24,13.14,13.2,13.05,13.08,4026
20170701|2017-05-24 13:30,24,13.07,13.15,13.05,13.1,1993
20170701|2017-05-24 14:00,24,13.13,13.19,13.03,13.04,4363
20170701|2017-05-24 14:30,24,13.03,13.07,12.95,13.02,8104
20170701|2017-05-24 15:00,24,13.03,13.06,12.95,13,6144
20170701|2017-05-24 15:30,25,12.97,13,12.9,12.93,1095
20170701|2017-05-24 16:00,25,12.95,12.95,12.93,12.95,52
20170701|2017-05-24 16:30,25,12.95,12.96,12.93,12.95,80
20170701|2017-05-24 17:00,25,12.93,12.95,12.93,12.95,22
20170701|2017-05-24 17:30,25,12.92,12.94,12.92,12.92,111
20170701|2017-05-24 18:00,25,12.92,12.97,12.92,12.97,476
20170701|2017-05-24 18:30,25,12.95,12.98,12.94,12.98,453
20170701|2017-05-24 19:00,25,12.98,13,12.93,12.97,135
20170701|2017-05-24 19:30,25,12.96,12.98,12.93,12.93,370
20170701|2017-05-24 20:00,25,12.95,12.97,12.82,12.82,665
20170701|2017-05-24 20:30,25,12.82,12.9,12.82,12.89,201
20170701|2017-05-24 21:00,25,12.9,12.9,12.85,12.85,138
20170701|2017-05-24 21:30,25,12.85,12.9,12.8,12.9,237
20170701|2017-05-24 22:00,25,12.9,12.9,12.86,12.9,3
20170701|2017-05-24 22:30,25,12.85,12.87,12.85,12.87,6
20170701|2017-05-24 23:00,25,12.86,12.86,12.86,12.86,7
20170701|2017-05-24 23:30,25,12.9,12.9,12.9,12.9,6
20170701|2017-05-25 00:00,25,12.85,12.9,12.85,12.87,48
20170701|2017-05-25 00:30,25,12.85,12.87,12.8,12.8,194
20170701|2017-05-25 01:00,25,12.8,12.85,12.79,12.85,237
20170701|2017-05-25 01:30,25,12.85,12.89,12.83,12.83,288
20170701|2017-05-25 02:00,25,12.83,12.88,12.82,12.85,368
20170701|2017-05-25 02:30,25,12.82,12.9,12.81,12.9,369
20170701|2017-05-25 03:00,25,12.89,12.95,12.85,12.9,784
20170701|2017-05-25 03:30,25,12.9,13,12.88,12.94,553
20170701|2017-05-25 04:00,25,12.94,12.95,12.9,12.93,267
20170701|2017-05-25 04:30,25,12.92,12.93,12.85,12.87,248
20170701|2017-05-25 05:00,25,12.85,12.87,12.8,12.84,152
20170701|2017-05-25 05:30,25,12.85,12.88,12.83,12.86,59
20170701|2017-05-25 06:00,25,12.85,12.9,12.85,12.9,108
20170701|2017-05-25 06:30,25,12.9,12.9,12.85,12.87,147
20170701|2017-05-25 07:00,25,12.87,12.95,12.87,12.93,301
20170701|2017-05-25 07:30,25,12.9,12.95,12.88,12.91,1219
20170701|2017-05-25 08:00,25,12.91,12.95,12.9,12.93,503
20170701|2017-05-25 08:30,25,12.9,13,12.9,12.96,5751
20170701|2017-05-25 09:00,25,12.98,13,12.85,12.88,3291
20170701|2017-05-25 09:30,25,12.9,12.95,12.85,12.93,5818
20170701|2017-05-25 10:00,25,12.93,13,12.9,13,4788
20170701|2017-05-25 10:30,25,13,13.09,12.95,13.07,6784
20170701|2017-05-25 11:00,25,13.1,13.1,12.95,12.98,3870
20170701|2017-05-25 11:30,25,12.99,13.01,12.95,12.97,1873
20170701|2017-05-25 12:00,25,12.97,13,12.95,12.95,1169
20170701|2017-05-25 12:30,25,13,13.05,12.95,13,2219
20170701|2017-05-25 13:00,25,12.98,13,12.9,13,2177
20170701|2017-05-25 13:30,25,12.97,13,12.9,13,2055
20170701|2017-05-25 14:00,25,12.95,13.05,12.95,13.02,2517
20170701|2017-05-25 14:30,25,13.05,13.15,13.03,13.05,7910
20170701|2017-05-25 15:00,25,13.1,13.1,12.95,13.03,5631
20170701|2017-05-25 15:30,26,13.03,13.03,12.97,13,767
20170701|2017-05-25 16:00,26,13,13.03,12.98,13.03,45
20170701|2017-05-25 16:30,26,13.02,13.05,12.95,13,211
20170701|2017-05-25 17:00,26,13.01,13.02,12.98,13,66
20170701|2017-05-25 17:30,26,12.98,13.03,12.98,13.02,12
20170701|2017-05-25 18:00,26,13.04,13.04,13.01,13.01,46
20170701|2017-05-25 18:30,26,13.01,13.01,13,13,21
20170701|2017-05-25 19:00,26,13,13.05,13,13.05,10
20170701|2017-05-25 19:30,26,13.03,13.03,13.03,13.03,4
20170701|2017-05-25 20:00,26,13.03,13.05,13.03,13.05,7
20170701|2017-05-25 20:30,26,13.03,13.05,13.01,13.05,16
20170701|2017-05-25 21:00,26,13,13.05,13,13.05,27
20170701|2017-05-25 21:30,26,13.03,13.05,13.03,13.05,9
20170701|2017-05-25 22:00,26,13.03,13.05,13.03,13.05,3
20170701|2017-05-25 22:30,26,13.03,13.05,13.03,13.05,8
20170701|2017-05-25 23:00,26,13.05,13.05,13.02,13.02,19
20170701|2017-05-25 23:30,26,13.05,13.05,13.02,13.02,4
20170701|2017-05-26 00:00,26,13.02,13.05,13.02,13.03,10
20170701|2017-05-26 00:30,26,13.05,13.05,13.02,13.02,33
20170701|2017-05-26 01:00,26,13.05,13.05,13.05,13.05,1
20170701|2017-05-26 01:30,26,13.03,13.05,13,13.05,15
20170701|2017-05-26 02:00,26,13.05,13.05,13,13.03,76
20170701|2017-05-26 02:30,26,13,13,12.95,13,168
20170701|2017-05-26 03:00,26,12.99,13,12.95,13,178
20170701|2017-05-26 03:30,26,12.95,13.05,12.95,13.02,166
20170701|2017-05-26 04:00,26,13.04,13.05,13.02,13.05,149
20170701|2017-05-26 04:30,26,13.05,13.1,13.03,13.06,167
20170701|2017-05-26 05:00,26,13.06,13.07,13.06,13.07,18
20170701|2017-05-26 05:30,26,13.07,13.1,13.05,13.09,87
20170701|2017-05-26 06:00,26,13.09,13.15,13.07,13.15,266
20170701|2017-05-26 06:30,26,13.1,13.14,13.08,13.11,113
20170701|2017-05-26 07:00,26,13.11,13.13,13.05,13.05,603
20170701|2017-05-26 07:30,26,13.1,13.11,13.05,13.08,178
20170701|2017-05-26 08:00,26,13.05,13.15,13.05,13.08,578
20170701|2017-05-26 08:30,26,13.1,13.1,12.93,12.97,4854
20170701|2017-05-26 09:00,26,12.97,13,12.9,12.95,3797
20170701|2017-05-26 09:30,26,12.95,13,12.85,12.95,2437
20170701|2017-05-26 10:00,26,12.94,12.96,12.9,12.92,2217
20170701|2017-05-26 10:30,26,12.92,13,12.9,12.98,2573
20170701|2017-05-26 11:00,26,12.95,13,12.9,12.92,1383
20170701|2017-05-26 11:30,26,12.93,12.95,12.9,12.93,1091
20170701|2017-05-26 12:00,26,12.93,12.95,12.85,12.88,733
20170701|2017-05-26 12:30,26,12.85,12.93,12.85,12.9,1656
20170701|2017-05-26 13:00,26,12.9,12.95,12.85,12.89,2572
20170701|2017-05-26 13:30,26,12.9,12.95,12.85,12.9,1699
20170701|2017-05-26 14:00,26,12.9,12.93,12.85,12.9,3706
20170701|2017-05-26 14:30,26,12.87,12.95,12.85,12.9,6490
20170701|2017-05-26 15:00,26,12.9,12.95,12.85,12.93,5177
20170701|2017-05-28 17:00,29,12.9,12.92,12.9,12.91,36
20170701|2017-05-28 17:30,29,12.91,12.91,12.87,12.87,15
20170701|2017-05-28 18:00,29,12.85,12.85,12.85,12.85,2
20170701|2017-05-28 18:30,29,12.86,12.92,12.86,12.92,60
20170701|2017-05-28 19:00,29,12.9,12.97,12.88,12.94,268
20170701|2017-05-28 19:30,29,12.95,12.95,12.92,12.92,23
20170701|2017-05-28 20:00,29,12.95,12.95,12.92,12.92,6
20170701|2017-05-28 20:30,29,12.94,12.94,12.9,12.9,11
20170701|2017-05-28 21:00,29,12.92,12.92,12.87,12.9,127
20170701|2017-05-28 21:30,29,12.89,12.9,12.89,12.9,64
20170701|2017-05-28 22:00,29,12.92,12.92,12.9,12.9,22
20170701|2017-05-28 22:30,29,12.9,12.9,12.89,12.89,3
20170701|2017-05-28 23:00,29,12.89,12.9,12.89,12.89,7
20170701|2017-05-28 23:30,29,12.88,12.9,12.88,12.9,26
20170701|2017-05-29 00:00,29,12.91,12.91,12.91,12.91,7
20170701|2017-05-29 01:00,29,12.92,12.92,12.92,12.92,5
20170701|2017-05-29 02:00,29,12.93,12.95,12.92,12.95,44
20170701|2017-05-29 02:30,29,12.95,12.95,12.93,12.93,4
20170701|2017-05-29 03:00,29,12.95,12.95,12.95,12.95,1
20170701|2017-05-29 03:30,29,12.93,12.93,12.92,12.93,27
20170701|2017-05-29 04:00,29,12.95,12.95,12.94,12.94,9
20170701|2017-05-29 04:30,29,12.95,12.95,12.95,12.95,1
20170701|2017-05-29 05:00,29,12.94,12.95,12.9,12.9,4
20170701|2017-05-29 05:30,29,12.9,12.95,12.9,12.95,31
20170701|2017-05-29 06:00,29,12.92,12.95,12.91,12.92,51
20170701|2017-05-29 06:30,29,12.95,12.95,12.95,12.95,2
20170701|2017-05-29 07:00,29,12.95,12.95,12.95,12.95,1
20170701|2017-05-29 07:30,29,12.92,12.94,12.91,12.94,76
20170701|2017-05-29 08:00,29,12.95,12.95,12.9,12.93,149
20170701|2017-05-29 08:30,29,12.9,12.92,12.85,12.9,16
20170701|2017-05-29 09:00,29,12.9,12.9,12.9,12.9,3
20170701|2017-05-29 09:30,29,12.9,12.93,12.9,12.9,117
20170701|2017-05-29 10:00,29,12.92,12.94,12.9,12.94,184
20170701|2017-05-29 17:00,30,12.9,12.93,12.9,12.93,39
20170701|2017-05-29 17:30,30,12.92,12.95,12.92,12.95,7
20170701|2017-05-29 19:00,30,12.95,12.95,12.95,12.95,2
20170701|2017-05-29 19:30,30,12.95,12.95,12.95,12.95,1
20170701|2017-05-29 20:00,30,12.95,13.03,12.93,12.98,318
20170701|2017-05-29 20:30,30,12.98,13.02,12.98,13.01,49
20170701|2017-05-29 21:00,30,13,13,12.98,13,172
20170701|2017-05-29 21:30,30,13.05,13.05,13.05,13.05,6
20170701|2017-05-29 22:00,30,13,13,12.97,12.99,79
20170701|2017-05-29 22:30,30,12.99,13,12.98,12.99,101
20170701|2017-05-29 23:00,30,12.99,13,12.99,13,46
20170701|2017-05-29 23:30,30,13,13,13,13,1
20170701|2017-05-30 00:00,30,12.97,12.97,12.97,12.97,1
20170701|2017-05-30 00:30,30,12.98,12.98,12.97,12.98,17
20170701|2017-05-30 01:00,30,12.99,12.99,12.98,12.98,3
20170701|2017-05-30 01:30,30,12.97,13.03,12.97,13,342
20170701|2017-05-30 02:00,30,13,13.04,12.99,12.99,316
20170701|2017-05-30 02:30,30,13,13,12.88,12.95,594
20170701|2017-05-30 03:00,30,12.9,12.95,12.9,12.93,135
20170701|2017-05-30 03:30,30,12.93,12.94,12.93,12.93,50
20170701|2017-05-30 04:00,30,12.93,12.93,12.93,12.93,5
20170701|2017-05-30 04:30,30,12.95,13,12.92,12.98,267
20170701|2017-05-30 05:00,30,12.99,13,12.95,12.99,12
20170701|2017-05-30 05:30,30,12.99,13,12.97,12.99,78
20170701|2017-05-30 06:00,30,12.97,13.03,12.97,13,429
20170701|2017-05-30 06:30,30,13,13.03,12.98,12.99,203
20170701|2017-05-30 07:00,30,13,13.05,12.98,12.99,457
20170701|2017-05-30 07:30,30,12.99,13,12.95,12.97,156
20170701|2017-05-30 08:00,30,12.98,13,12.95,13,442
20170701|2017-05-30 08:30,30,12.98,13,12.85,12.9,4418
20170701|2017-05-30 09:00,30,12.9,13,12.85,12.93,3109
20170701|2017-05-30 09:30,30,12.93,12.95,12.85,12.92,3245
20170701|2017-05-30 10:00,30,12.92,12.95,12.85,12.87,4685
20170701|2017-05-30 10:30,30,12.87,12.9,12.85,12.87,1057
20170701|2017-05-30 11:00,30,12.85,12.9,12.8,12.82,2288
20170701|2017-05-30 11:30,30,12.82,12.85,12.75,12.75,4326
20170701|2017-05-30 12:00,30,12.78,12.84,12.75,12.8,2386
20170701|2017-05-30 12:30,30,12.82,12.82,12.75,12.77,1295
20170701|2017-05-30 13:00,30,12.75,12.8,12.7,12.76,2476
20170701|2017-05-30 13:30,30,12.75,12.8,12.75,12.75,1872
20170701|2017-05-30 14:00,30,12.75,12.8,12.7,12.7,2536
20170701|2017-05-30 14:30,30,12.73,12.75,12.67,12.7,3907
20170701|2017-05-30 15:00,30,12.7,12.8,12.7,12.73,9328
20170701|2017-05-30 15:30,31,12.72,12.78,12.7,12.75,997
20170701|2017-05-30 16:00,31,12.74,12.75,12.74,12.74,13
20170701|2017-05-30 16:30,31,12.75,12.75,12.73,12.73,40
20170701|2017-05-30 17:00,31,12.73,12.73,12.73,12.73,35
20170701|2017-05-30 17:30,31,12.73,12.73,12.73,12.73,3
20170701|2017-05-30 18:00,31,12.73,12.73,12.73,12.73,3
20170701|2017-05-30 18:30,31,12.73,12.73,12.7,12.73,22
20170701|2017-05-30 19:00,31,12.73,12.75,12.72,12.72,77
20170701|2017-05-30 19:30,31,12.73,12.75,12.72,12.75,12
20170701|2017-05-30 20:00,31,12.75,12.75,12.73,12.75,41
20170701|2017-05-30 20:30,31,12.7,12.75,12.7,12.75,17
20170701|2017-05-30 21:00,31,12.75,12.75,12.7,12.75,14
20170701|2017-05-30 21:30,31,12.75,12.75,12.68,12.7,425
20170701|2017-05-30 22:00,31,12.7,12.75,12.7,12.74,50
20170701|2017-05-30 22:30,31,12.75,12.75,12.7,12.75,18
20170701|2017-05-30 23:30,31,12.74,12.74,12.74,12.74,1
20170701|2017-05-31 00:30,31,12.72,12.74,12.7,12.7,11
20170701|2017-05-31 01:00,31,12.71,12.74,12.69,12.7,364
20170701|2017-05-31 01:30,31,12.7,12.7,12.69,12.69,74
20170701|2017-05-31 02:00,31,12.67,12.75,12.67,12.72,357
20170701|2017-05-31 02:30,31,12.72,12.75,12.7,12.7,241
20170701|2017-05-31 03:00,31,12.7,12.72,12.65,12.68,759
20170701|2017-05-31 03:30,31,12.68,12.7,12.65,12.65,13
20170701|2017-05-31 04:00,31,12.68,12.75,12.68,12.7,279
20170701|2017-05-31 04:30,31,12.69,12.7,12.67,12.69,62
20170701|2017-05-31 05:00,31,12.69,12.73,12.68,12.69,347
20170701|2017-05-31 05:30,31,12.65,12.69,12.63,12.64,368
20170701|2017-05-31 06:00,31,12.65,12.65,12.6,12.64,134
20170701|2017-05-31 06:30,31,12.64,12.65,12.6,12.63,108
20170701|2017-05-31 07:00,31,12.63,12.71,12.58,12.67,2756
20170701|2017-05-31 07:30,31,12.67,12.69,12.65,12.68,129
20170701|2017-05-31 08:00,31,12.65,12.7,12.64,12.69,1097
20170701|2017-05-31 08:30,31,12.65,12.9,12.65,12.88,6421
20170701|2017-05-31 09:00,31,12.85,12.98,12.8,12.84,11038
20170701|2017-05-31 09:30,31,12.83,12.88,12.7,12.72,7992
20170701|2017-05-31 10:00,31,12.73,12.84,12.7,12.77,6128
20170701|2017-05-31 10:30,31,12.8,12.87,12.75,12.8,5012
20170701|2017-05-31 11:00,31,12.8,12.85,12.72,12.81,3343
20170701|2017-05-31 11:30,31,12.81,12.85,12.75,12.81,1741
20170701|2017-05-31 12:00,31,12.83,12.85,12.7,12.83,3188
20170701|2017-05-31 12:30,31,12.83,12.9,12.75,12.83,2965
20170701|2017-05-31 13:00,31,12.84,13,12.8,12.9,5780
20170701|2017-05-31 13:30,31,12.9,12.9,12.8,12.82,2616
20170701|2017-05-31 14:00,31,12.82,12.85,12.75,12.8,3999
20170701|2017-05-31 14:30,31,12.78,12.8,12.7,12.75,4759
20170701|2017-05-31 15:00,31,12.75,12.75,12.6,12.7,7924
20170701|2017-05-31 15:30,1,12.67,12.7,12.6,12.65,3011
20170701|2017-05-31 16:00,1,12.63,12.65,12.63,12.65,312
20170701|2017-05-31 16:30,1,12.62,12.65,12.62,12.65,58
20170701|2017-05-31 17:00,1,12.65,12.68,12.6,12.65,398
20170701|2017-05-31 17:30,1,12.65,12.65,12.64,12.64,16
20170701|2017-05-31 18:00,1,12.64,12.65,12.64,12.64,14
20170701|2017-05-31 18:30,1,12.65,12.65,12.6,12.65,375
20170701|2017-05-31 19:00,1,12.65,12.65,12.62,12.64,67
20170701|2017-05-31 19:30,1,12.63,12.63,12.63,12.63,1
20170701|2017-05-31 20:00,1,12.65,12.65,12.65,12.65,5
20170701|2017-05-31 20:30,1,12.64,12.7,12.63,12.68,366
20170701|2017-05-31 21:00,1,12.65,12.7,12.64,12.65,246
20170701|2017-05-31 21:30,1,12.63,12.63,12.63,12.63,3
20170701|2017-05-31 22:00,1,12.64,12.65,12.62,12.65,10
20170701|2017-05-31 22:30,1,12.64,12.65,12.64,12.65,3
20170701|2017-05-31 23:00,1,12.65,12.65,12.64,12.64,39
20170701|2017-05-31 23:30,1,12.64,12.65,12.62,12.65,20
20170701|2017-06-01 00:00,1,12.65,12.66,12.65,12.65,44
20170701|2017-06-01 00:30,1,12.7,12.7,12.65,12.67,8
20170701|2017-06-01 01:00,1,12.67,12.67,12.65,12.65,122
20170701|2017-06-01 01:30,1,12.62,12.63,12.6,12.62,209
20170701|2017-06-01 02:00,1,12.65,12.65,12.6,12.65,169
20170701|2017-06-01 02:30,1,12.63,12.65,12.6,12.62,28
20170701|2017-06-01 03:00,1,12.6,12.65,12.6,12.63,156
20170701|2017-06-01 03:30,1,12.6,12.6,12.55,12.55,243
20170701|2017-06-01 04:00,1,12.6,12.62,12.59,12.6,96
20170701|2017-06-01 04:30,1,12.62,12.65,12.6,12.62,112
20170701|2017-06-01 05:00,1,12.6,12.63,12.6,12.63,24
20170701|2017-06-01 05:30,1,12.6,12.63,12.55,12.6,148
20170701|2017-06-01 06:00,1,12.59,12.65,12.55,12.61,333
20170701|2017-06-01 06:30,1,12.6,12.65,12.58,12.63,176
20170701|2017-06-01 07:00,1,12.63,12.65,12.55,12.61,832
20170701|2017-06-01 07:30,1,12.61,12.63,12.55,12.6,484
20170701|2017-06-01 08:00,1,12.58,12.65,12.55,12.6,1058
20170701|2017-06-01 08:30,1,12.63,12.65,12.5,12.55,6769
20170701|2017-06-01 09:00,1,12.58,12.63,12.5,12.54,6466
20170701|2017-06-01 09:30,1,12.55,12.6,12.5,12.55,3723
20170701|2017-06-01 10:00,1,12.55,12.58,12.5,12.52,2299
20170701|2017-06-01 10:30,1,12.51,12.55,12.45,12.5,4311
20170701|2017-06-01 11:00,1,12.5,12.6,12.47,12.56,3886
20170701|2017-06-01 11:30,1,12.57,12.58,12.5,12.54,1753
20170701|2017-06-01 12:00,1,12.5,12.55,12.5,12.53,1318
20170701|2017-06-01 12:30,1,12.54,12.55,12.5,12.54,599
20170701|2017-06-01 13:00,1,12.52,12.58,12.5,12.55,3376
20170701|2017-06-01 13:30,1,12.57,12.6,12.5,12.59,3385
20170701|2017-06-01 14:00,1,12.55,12.6,12.5,12.54,1619
20170701|2017-06-01 14:30,1,12.5,12.55,12.45,12.45,4312
20170701|2017-06-01 15:00,1,12.48,12.5,12.4,12.4,6755
20170701|2017-06-01 15:30,2,12.43,12.45,12.4,12.4,727
20170701|2017-06-01 16:00,2,12.45,12.45,12.43,12.43,194
20170701|2017-06-01 16:30,2,12.42,12.45,12.42,12.43,217
20170701|2017-06-01 17:00,2,12.43,12.45,12.43,12.45,33
20170701|2017-06-01 17:30,2,12.45,12.45,12.4,12.44,198
20170701|2017-06-01 18:00,2,12.45,12.45,12.45,12.45,6
20170701|2017-06-01 18:30,2,12.45,12.45,12.43,12.43,11
20170701|2017-06-01 19:00,2,12.45,12.45,12.4,12.45,158
20170701|2017-06-01 19:30,2,12.45,12.45,12.4,12.44,74
20170701|2017-06-01 20:00,2,12.43,12.45,12.43,12.43,6
20170701|2017-06-01 20:30,2,12.43,12.45,12.4,12.43,67
20170701|2017-06-01 21:00,2,12.43,12.43,12.4,12.41,144
20170701|2017-06-01 21:30,2,12.43,12.43,12.43,12.43,4
20170701|2017-06-01 22:00,2,12.45,12.45,12.4,12.45,13
20170701|2017-06-01 22:30,2,12.43,12.45,12.43,12.45,11
20170701|2017-06-01 23:00,2,12.45,12.45,12.43,12.43,43
20170701|2017-06-01 23:30,2,12.43,12.45,12.43,12.43,8
20170701|2017-06-02 00:00,2,12.43,12.43,12.41,12.41,3
20170701|2017-06-02 00:30,2,12.45,12.45,12.35,12.4,462
20170701|2017-06-02 01:00,2,12.37,12.4,12.37,12.39,91
20170701|2017-06-02 01:30,2,12.39,12.45,12.39,12.4,247
20170701|2017-06-02 02:00,2,12.42,12.43,12.39,12.43,158
20170701|2017-06-02 02:30,2,12.41,12.45,12.4,12.4,55
20170701|2017-06-02 03:00,2,12.42,12.44,12.4,12.4,125
20170701|2017-06-02 03:30,2,12.4,12.42,12.38,12.4,158
20170701|2017-06-02 04:00,2,12.4,12.45,12.4,12.42,17
20170701|2017-06-02 04:30,2,12.42,12.45,12.4,12.4,100
20170701|2017-06-02 05:00,2,12.4,12.4,12.4,12.4,17
20170701|2017-06-02 05:30,2,12.42,12.43,12.38,12.38,229
20170701|2017-06-02 06:00,2,12.4,12.41,12.35,12.35,124
20170701|2017-06-02 06:30,2,12.4,12.4,12.35,12.39,157
20170701|2017-06-02 07:00,2,12.4,12.45,12.38,12.44,728
20170701|2017-06-02 07:30,2,12.42,12.55,12.42,12.52,1084
20170701|2017-06-02 08:00,2,12.55,12.55,12.5,12.54,327
20170701|2017-06-02 08:30,2,12.54,12.55,12.47,12.52,4117
20170701|2017-06-02 09:00,2,12.5,12.55,12.36,12.42,3141
20170701|2017-06-02 09:30,2,12.4,12.5,12.4,12.49,3706
20170701|2017-06-02 10:00,2,12.48,12.5,12.45,12.48,1084
20170701|2017-06-02 10:30,2,12.5,12.5,12.4,12.43,1229
20170701|2017-06-02 11:00,2,12.44,12.5,12.4,12.45,1309
20170701|2017-06-02 11:30,2,12.4,12.5,12.4,12.44,922
20170701|2017-06-02 12:00,2,12.42,12.45,12.4,12.43,2017
20170701|2017-06-02 12:30,2,12.43,12.45,12.4,12.44,1658
20170701|2017-06-02 13:00,2,12.43,12.5,12.4,12.45,1486
20170701|2017-06-02 13:30,2,12.5,12.55,12.4,12.45,3948
20170701|2017-06-02 14:00,2,12.45,12.5,12.4,12.46,2357
20170701|2017-06-02 14:30,2,12.5,12.57,12.4,12.55,9508
20170701|2017-06-02 15:00,2,12.54,12.55,12.45,12.52,6297
20170701|2017-06-04 17:00,5,12.6,12.6,12.5,12.53,150
20170701|2017-06-04 17:30,5,12.55,12.58,12.53,12.58,67
20170701|2017-06-04 18:00,5,12.56,12.6,12.56,12.6,35
20170701|2017-06-04 18:30,5,12.6,12.6,12.57,12.6,8
20170701|2017-06-04 19:00,5,12.59,12.59,12.55,12.55,67
20170701|2017-06-04 19:30,5,12.55,12.57,12.55,12.57,9
20170701|2017-06-04 20:00,5,12.6,12.6,12.55,12.57,6
20170701|2017-06-04 20:30,5,12.58,12.58,12.54,12.55,130
20170701|2017-06-04 21:00,5,12.54,12.55,12.54,12.54,19
20170701|2017-06-04 21:30,5,12.54,12.54,12.54,12.54,2
20170701|2017-06-04 22:00,5,12.54,12.54,12.54,12.54,7
20170701|2017-06-04 22:30,5,12.54,12.55,12.54,12.54,12
20170701|2017-06-04 23:00,5,12.54,12.55,12.52,12.55,12
20170701|2017-06-04 23:30,5,12.53,12.53,12.53,12.53,5
20170701|2017-06-05 00:00,5,12.53,12.53,12.5,12.53,19
20170701|2017-06-05 00:30,5,12.55,12.55,12.55,12.55,2
20170701|2017-06-05 01:00,5,12.53,12.55,12.52,12.53,16
20170701|2017-06-05 01:30,5,12.53,12.53,12.5,12.51,38
20170701|2017-06-05 02:00,5,12.51,12.52,12.45,12.5,195
20170701|2017-06-05 02:30,5,12.49,12.52,12.49,12.49,30
20170701|2017-06-05 03:00,5,12.5,12.5,12.49,12.5,19
20170701|2017-06-05 03:30,5,12.5,12.5,12.5,12.5,1
20170701|2017-06-05 04:00,5,12.5,12.5,12.48,12.49,39
20170701|2017-06-05 04:30,5,12.5,12.5,12.48,12.48,22
20170701|2017-06-05 05:00,5,12.5,12.5,12.48,12.5,65
20170701|2017-06-05 05:30,5,12.45,12.5,12.45,12.48,14
20170701|2017-06-05 06:00,5,12.5,12.55,12.5,12.52,88
20170701|2017-06-05 06:30,5,12.52,12.55,12.52,12.54,93
20170701|2017-06-05 07:00,5,12.53,12.55,12.53,12.54,164
20170701|2017-06-05 07:30,5,12.54,12.6,12.53,12.55,394
20170701|2017-06-05 08:00,5,12.55,12.6,12.55,12.58,240
20170701|2017-06-05 08:30,5,12.6,12.6,12.45,12.45,6276
20170701|2017-06-05 09:00,5,12.45,12.5,12.45,12.47,1524
20170701|2017-06-05 09:30,5,12.45,12.5,12.4,12.41,3214
20170701|2017-06-05 10:00,5,12.45,12.46,12.4,12.4,2538
20170701|2017-06-05 10:30,5,12.4,12.45,12.4,12.41,1141
20170701|2017-06-05 11:00,5,12.4,12.45,12.32,12.35,6330
20170701|2017-06-05 11:30,5,12.35,12.4,12.34,12.35,2710
20170701|2017-06-05 12:00,5,12.36,12.4,12.35,12.37,744
20170701|2017-06-05 12:30,5,12.36,12.4,12.33,12.36,1668
20170701|2017-06-05 13:00,5,12.35,12.4,12.35,12.35,1070
20170701|2017-06-05 13:30,5,12.35,12.4,12.3,12.39,2685
20170701|2017-06-05 14:00,5,12.38,12.45,12.35,12.4,3901
20170701|2017-06-05 14:30,5,12.39,12.6,12.35,12.56,10319
20170701|2017-06-05 15:00,5,12.55,12.65,12.55,12.61,5680
20170701|2017-06-05 15:30,6,12.6,12.65,12.55,12.6,947
20170701|2017-06-05 16:00,6,12.61,12.63,12.6,12.61,463
20170701|2017-06-05 16:30,6,12.6,12.6,12.59,12.59,6
20170701|2017-06-05 17:00,6,12.59,12.63,12.59,12.62,122
20170701|2017-06-05 17:30,6,12.6,12.6,12.57,12.6,31
20170701|2017-06-05 18:30,6,12.55,12.58,12.55,12.58,24
20170701|2017-06-05 19:00,6,12.6,12.6,12.57,12.6,173
20170701|2017-06-05 19:30,6,12.6,12.6,12.58,12.6,44
20170701|2017-06-05 20:00,6,12.6,12.64,12.6,12.64,41
20170701|2017-06-05 20:30,6,12.64,12.65,12.6,12.65,57
20170701|2017-06-05 21:00,6,12.62,12.65,12.62,12.64,152
20170701|2017-06-05 21:30,6,12.64,12.64,12.64,12.64,18
20170701|2017-06-05 22:00,6,12.64,12.64,12.64,12.64,56
20170701|2017-06-05 22:30,6,12.64,12.65,12.62,12.62,10
20170701|2017-06-05 23:00,6,12.62,12.62,12.62,12.62,3
20170701|2017-06-05 23:30,6,12.6,12.65,12.6,12.65,6
20170701|2017-06-06 00:00,6,12.65,12.65,12.6,12.62,49
20170701|2017-06-06 00:30,6,12.65,12.7,12.63,12.68,399
20170701|2017-06-06 01:00,6,12.7,12.78,12.67,12.75,568
20170701|2017-06-06 01:30,6,12.77,12.77,12.7,12.75,166
20170701|2017-06-06 02:00,6,12.7,12.73,12.68,12.7,185
20170701|2017-06-06 02:30,6,12.7,12.7,12.65,12.69,44
20170701|2017-06-06 03:00,6,12.7,12.75,12.68,12.74,799
20170701|2017-06-06 03:30,6,12.72,12.75,12.65,12.68,664
20170701|2017-06-06 04:00,6,12.68,12.75,12.68,12.72,313
20170701|2017-06-06 04:30,6,12.7,12.72,12.67,12.7,94
20170701|2017-06-06 05:00,6,12.73,12.75,12.7,12.75,17
20170701|2017-06-06 05:30,6,12.72,12.8,12.71,12.75,1335
20170701|2017-06-06 06:00,6,12.75,12.8,12.7,12.79,384
20170701|2017-06-06 06:30,6,12.79,12.8,12.7,12.75,474
20170701|2017-06-06 07:00,6,12.75,12.78,12.7,12.74,483
20170701|2017-06-06 07:30,6,12.72,12.75,12.68,12.71,1027
20170701|2017-06-06 08:00,6,12.73,12.75,12.65,12.69,740
20170701|2017-06-06 08:30,6,12.7,12.76,12.6,12.62,9870
20170701|2017-06-06 09:00,6,12.65,12.72,12.6,12.69,2390
20170701|2017-06-06 09:30,6,12.7,12.75,12.65,12.75,2977
20170701|2017-06-06 10:00,6,12.74,12.8,12.7,12.76,3476
20170701|2017-06-06 10:30,6,12.77,12.78,12.65,12.75,2364
20170701|2017-06-06 11:00,6,12.75,12.8,12.7,12.8,820
20170701|2017-06-06 11:30,6,12.77,12.8,12.7,12.73,4231
20170701|2017-06-06 12:00,6,12.72,12.8,12.7,12.8,1013
20170701|2017-06-06 12:30,6,12.8,12.83,12.75,12.77,1200
20170701|2017-06-06 13:00,6,12.8,12.8,12.7,12.76,1871
20170701|2017-06-06 13:30,6,12.77,12.8,12.67,12.68,2603
20170701|2017-06-06 14:00,6,12.68,12.8,12.65,12.8,3646
20170701|2017-06-06 14:30,6,12.8,12.9,12.77,12.8,6635
20170701|2017-06-06 15:00,6,12.85,12.85,12.77,12.85,6627
20170701|2017-06-06 15:30,7,12.85,12.85,12.75,12.79,1326
20170701|2017-06-06 16:00,7,12.79,12.8,12.77,12.77,124
20170701|2017-06-06 16:30,7,12.8,12.8,12.77,12.78,63
20170701|2017-06-06 17:00,7,12.79,12.8,12.78,12.79,68
20170701|2017-06-06 17:30,7,12.78,12.79,12.78,12.78,10
20170701|2017-06-06 18:00,7,12.78,12.8,12.78,12.78,74
20170701|2017-06-06 18:30,7,12.78,12.79,12.78,12.79,42
20170701|2017-06-06 19:00,7,12.79,12.79,12.74,12.76,344
20170701|2017-06-06 19:30,7,12.75,12.76,12.75,12.75,72
20170701|2017-06-06 20:00,7,12.75,12.76,12.74,12.74,94
20170701|2017-06-06 20:30,7,12.75,12.75,12.75,12.75,9
20170701|2017-06-06 21:00,7,12.75,12.75,12.74,12.74,17
20170701|2017-06-06 21:30,7,12.75,12.75,12.75,12.75,5
20170701|2017-06-06 22:00,7,12.75,12.75,12.75,12.75,5
20170701|2017-06-06 22:30,7,12.75,12.75,12.75,12.75,2
20170701|2017-06-06 23:00,7,12.75,12.77,12.75,12.75,53
20170701|2017-06-06 23:30,7,12.75,12.75,12.75,12.75,3
20170701|2017-06-07 00:00,7,12.75,12.8,12.75,12.75,45
20170701|2017-06-07 00:30,7,12.75,12.76,12.7,12.76,64
20170701|2017-06-07 01:00,7,12.75,12.78,12.73,12.77,161
20170701|2017-06-07 01:30,7,12.8,12.8,12.75,12.78,502
20170701|2017-06-07 02:00,7,12.8,12.85,12.78,12.8,396
20170701|2017-06-07 02:30,7,12.79,12.8,12.75,12.77,69
20170701|2017-06-07 03:00,7,12.78,12.8,12.77,12.78,61
20170701|2017-06-07 03:30,7,12.75,12.78,12.75,12.78,97
20170701|2017-06-07 04:00,7,12.8,12.8,12.78,12.78,5
20170701|2017-06-07 04:30,7,12.78,12.78,12.75,12.75,10
20170701|2017-06-07 05:00,7,12.78,12.79,12.75,12.75,164
20170701|2017-06-07 05:30,7,12.75,12.75,12.7,12.71,436
20170701|2017-06-07 06:00,7,12.71,12.72,12.71,12.72,72
20170701|2017-06-07 06:30,7,12.72,12.75,12.7,12.72,143
20170701|2017-06-07 07:00,7,12.72,12.75,12.7,12.75,41
20170701|2017-06-07 07:30,7,12.72,12.75,12.7,12.72,72
20170701|2017-06-07 08:00,7,12.72,12.75,12.65,12.7,950
20170701|2017-06-07 08:30,7,12.7,12.77,12.65,12.73,4997
20170701|2017-06-07 09:00,7,12.7,12.75,12.65,12.72,3151
20170701|2017-06-07 09:30,7,12.72,12.83,12.7,12.78,6148
20170701|2017-06-07 10:00,7,12.77,12.8,12.7,12.78,2681
20170701|2017-06-07 10:30,7,12.78,12.8,12.75,12.78,885
20170701|2017-06-07 11:00,7,12.78,12.93,12.75,12.9,3318
20170701|2017-06-07 11:30,7,12.9,13.05,12.88,12.92,4818
20170701|2017-06-07 12:00,7,12.92,13,12.9,12.94,3886
20170701|2017-06-07 12:30,7,12.95,13,12.85,12.87,2119
20170701|2017-06-07 13:00,7,12.87,12.9,12.75,12.8,3664
20170701|2017-06-07 13:30,7,12.8,12.85,12.7,12.7,3485
20170701|2017-06-07 14:00,7,12.72,12.78,12.7,12.73,2156
20170701|2017-06-07 14:30,7,12.7,12.8,12.65,12.75,6156
20170701|2017-06-07 15:00,7,12.72,12.75,12.65,12.72,5109
20170701|2017-06-07 15:30,8,12.7,12.72,12.68,12.7,756
20170701|2017-06-07 16:00,8,12.71,12.72,12.7,12.7,17
20170701|2017-06-07 16:30,8,12.7,12.7,12.7,12.7,8
20170701|2017-06-07 17:00,8,12.7,12.71,12.69,12.71,160
20170701|2017-06-07 17:30,8,12.7,12.71,12.68,12.68,79
20170701|2017-06-07 18:00,8,12.7,12.75,12.68,12.7,44
20170701|2017-06-07 18:30,8,12.75,12.75,12.69,12.7,206
20170701|2017-06-07 19:00,8,12.7,12.72,12.7,12.72,52
20170701|2017-06-07 19:30,8,12.7,12.72,12.7,12.72,66
20170701|2017-06-07 20:00,8,12.72,12.72,12.7,12.7,66
20170701|2017-06-07 20:30,8,12.7,12.72,12.7,12.72,10
20170701|2017-06-07 21:00,8,12.72,12.72,12.69,12.7,57
20170701|2017-06-07 21:30,8,12.7,12.7,12.69,12.7,34
20170701|2017-06-07 22:00,8,12.7,12.72,12.65,12.65,62
20170701|2017-06-07 22:30,8,12.65,12.68,12.65,12.68,4
20170701|2017-06-07 23:00,8,12.68,12.7,12.67,12.67,4
20170701|2017-06-07 23:30,8,12.7,12.7,12.65,12.65,47
20170701|2017-06-08 00:00,8,12.69,12.7,12.65,12.69,62
20170701|2017-06-08 00:30,8,12.7,12.72,12.7,12.72,146
20170701|2017-06-08 01:00,8,12.7,12.75,12.7,12.7,99
20170701|2017-06-08 01:30,8,12.7,12.72,12.68,12.71,82
20170701|2017-06-08 02:00,8,12.7,12.75,12.68,12.7,637
20170701|2017-06-08 02:30,8,12.7,12.73,12.68,12.69,29
20170701|2017-06-08 03:00,8,12.7,12.75,12.67,12.7,208
20170701|2017-06-08 03:30,8,12.7,12.71,12.69,12.7,86
20170701|2017-06-08 04:00,8,12.69,12.7,12.65,12.7,157
20170701|2017-06-08 04:30,8,12.68,12.68,12.67,12.67,16
20170701|2017-06-08 05:00,8,12.65,12.67,12.65,12.67,11
20170701|2017-06-08 05:30,8,12.65,12.68,12.65,12.66,126
20170701|2017-06-08 06:00,8,12.65,12.68,12.65,12.68,128
20170701|2017-06-08 06:30,8,12.7,12.7,12.63,12.64,558
20170701|2017-06-08 07:00,8,12.64,12.67,12.64,12.65,266
20170701|2017-06-08 07:30,8,12.65,12.7,12.63,12.7,296
20170701|2017-06-08 08:00,8,12.67,12.7,12.64,12.7,553
20170701|2017-06-08 08:30,8,12.68,12.7,12.55,12.61,7834
20170701|2017-06-08 09:00,8,12.6,12.68,12.53,12.65,11166
20170701|2017-06-08 09:30,8,12.65,12.68,12.51,12.55,4835
20170701|2017-06-08 10:00,8,12.55,12.55,12.4,12.49,7227
20170701|2017-06-08 10:30,8,12.48,12.55,12.43,12.45,3291
20170701|2017-06-08 11:00,8,12.45,12.49,12.38,12.43,4682
20170701|2017-06-08 11:30,8,12.4,12.45,12.4,12.4,881
20170701|2017-06-08 12:00,8,12.43,12.51,12.4,12.51,2992
20170701|2017-06-08 12:30,8,12.52,12.52,12.4,12.45,2129
20170701|2017-06-08 13:00,8,12.42,12.57,12.4,12.54,3024
20170701|2017-06-08 13:30,8,12.54,12.59,12.45,12.53,5449
20170701|2017-06-08 14:00,8,12.5,12.55,12.45,12.45,5484
20170701|2017-06-08 14:30,8,12.49,12.55,12.4,12.45,4952
20170701|2017-06-08 15:00,8,12.48,12.52,12.45,12.51,5630
20170701|2017-06-08 15:30,9,12.5,12.52,12.48,12.5,599
20170701|2017-06-08 16:00,9,12.5,12.69,12.47,12.6,2404
20170701|2017-06-08 16:30,9,12.59,12.63,12.58,12.62,273
20170701|2017-06-08 17:00,9,12.6,12.65,12.56,12.57,337
20170701|2017-06-08 17:30,9,12.57,12.59,12.56,12.58,105
20170701|2017-06-08 18:00,9,12.6,12.6,12.57,12.59,52
20170701|2017-06-08 18:30,9,12.58,12.62,12.58,12.6,148
20170701|2017-06-08 19:00,9,12.62,12.62,12.57,12.58,36
20170701|2017-06-08 19:30,9,12.58,12.59,12.53,12.55,108
20170701|2017-06-08 20:00,9,12.55,12.55,12.47,12.5,272
20170701|2017-06-08 20:30,9,12.53,12.53,12.48,12.5,40
20170701|2017-06-08 21:00,9,12.5,12.5,12.47,12.48,40
20170701|2017-06-08 21:30,9,12.48,12.48,12.48,12.48,1
20170701|2017-06-08 22:00,9,12.5,12.5,12.5,12.5,101
20170701|2017-06-08 22:30,9,12.5,12.5,12.45,12.47,232
20170701|2017-06-08 23:00,9,12.47,12.5,12.47,12.48,35
20170701|2017-06-08 23:30,9,12.48,12.5,12.48,12.48,43
20170701|2017-06-09 00:00,9,12.5,12.5,12.45,12.46,118
20170701|2017-06-09 00:30,9,12.46,12.48,12.45,12.45,44
20170701|2017-06-09 01:00,9,12.46,12.5,12.46,12.5,43
20170701|2017-06-09 01:30,9,12.46,12.48,12.45,12.46,36
20170701|2017-06-09 02:00,9,12.46,12.47,12.4,12.45,248
20170701|2017-06-09 02:30,9,12.4,12.45,12.35,12.43,564
20170701|2017-06-09 03:00,9,12.45,12.45,12.4,12.42,78
20170701|2017-06-09 03:30,9,12.42,12.44,12.35,12.43,317
20170701|2017-06-09 04:00,9,12.41,12.42,12.35,12.4,93
20170701|2017-06-09 04:30,9,12.38,12.45,12.38,12.45,180
20170701|2017-06-09 05:00,9,12.4,12.42,12.35,12.4,244
20170701|2017-06-09 05:30,9,12.4,12.45,12.35,12.43,182
20170701|2017-06-09 06:00,9,12.45,12.45,12.4,12.4,23
20170701|2017-06-09 06:30,9,12.4,12.45,12.35,12.38,219
20170701|2017-06-09 07:00,9,12.38,12.42,12.35,12.41,749
20170701|2017-06-09 07:30,9,12.4,12.42,12.35,12.4,401
20170701|2017-06-09 08:00,9,12.38,12.4,12.35,12.38,946
20170701|2017-06-09 08:30,9,12.35,12.38,12.2,12.29,7700
20170701|2017-06-09 09:00,9,12.27,12.35,12.25,12.25,5300
20170701|2017-06-09 09:30,9,12.25,12.35,12.25,12.3,4392
20170701|2017-06-09 10:00,9,12.31,12.35,12.3,12.32,5075
20170701|2017-06-09 10:30,9,12.33,12.38,12.3,12.31,4719
20170701|2017-06-09 11:00,9,12.3,12.47,12.29,12.42,10361
20170701|2017-06-09 11:30,9,12.42,12.5,12.35,12.35,7473
20170701|2017-06-09 12:00,9,12.38,12.58,12.35,12.46,8613
20170701|2017-06-09 12:30,9,12.5,12.7,12.45,12.7,10141
20170701|2017-06-09 13:00,9,12.7,12.73,12.55,12.66,6317
20170701|2017-06-09 13:30,9,12.7,13.09,12.66,12.88,22319
20170701|2017-06-09 14:00,9,12.89,12.9,12.57,12.57,11991
20170701|2017-06-09 14:30,9,12.59,12.85,12.59,12.63,16567
20170701|2017-06-09 15:00,9,12.62,12.67,12.55,12.55,7766
20170701|2017-06-11 17:00,12,12.5,12.6,12.5,12.58,164
20170701|2017-06-11 17:30,12,12.59,12.65,12.59,12.65,124
20170701|2017-06-11 18:00,12,12.65,12.69,12.65,12.68,62
20170701|2017-06-11 18:30,12,12.65,12.7,12.65,12.67,24
20170701|2017-06-11 19:00,12,12.67,12.67,12.57,12.6,296
20170701|2017-06-11 19:30,12,12.6,12.63,12.58,12.63,41
20170701|2017-06-11 20:00,12,12.6,12.65,12.6,12.65,27
20170701|2017-06-11 20:30,12,12.62,12.65,12.6,12.62,145
20170701|2017-06-11 21:00,12,12.6,12.6,12.58,12.6,21
20170701|2017-06-11 21:30,12,12.6,12.62,12.6,12.62,39
20170701|2017-06-11 22:00,12,12.64,12.65,12.61,12.65,186
20170701|2017-06-11 22:30,12,12.6,12.65,12.6,12.63,58
20170701|2017-06-11 23:00,12,12.65,12.65,12.63,12.63,42
20170701|2017-06-11 23:30,12,12.65,12.65,12.63,12.65,28
20170701|2017-06-12 00:00,12,12.65,12.7,12.64,12.7,94
20170701|2017-06-12 00:30,12,12.7,12.7,12.65,12.67,21
20170701|2017-06-12 01:00,12,12.67,12.7,12.67,12.68,95
20170701|2017-06-12 01:30,12,12.67,12.67,12.66,12.66,68
20170701|2017-06-12 02:00,12,12.65,12.72,12.65,12.65,290
20170701|2017-06-12 02:30,12,12.7,12.73,12.67,12.67,278
20170701|2017-06-12 03:00,12,12.67,12.79,12.65,12.75,866
20170701|2017-06-12 03:30,12,12.8,12.83,12.75,12.82,1038
20170701|2017-06-12 04:00,12,12.81,12.83,12.75,12.78,232
20170701|2017-06-12 04:30,12,12.8,12.89,12.75,12.78,831
20170701|2017-06-12 05:00,12,12.8,12.85,12.78,12.85,125
20170701|2017-06-12 05:30,12,12.8,12.85,12.78,12.78,144
20170701|2017-06-12 06:00,12,12.8,12.88,12.75,12.88,1058
20170701|2017-06-12 06:30,12,12.86,12.9,12.8,12.85,452
20170701|2017-06-12 07:00,12,12.85,12.87,12.7,12.75,2544
20170701|2017-06-12 07:30,12,12.75,12.77,12.7,12.72,273
20170701|2017-06-12 08:00,12,12.72,12.8,12.7,12.7,1106
20170701|2017-06-12 08:30,12,12.75,13.05,12.65,12.93,18462
20170701|2017-06-12 09:00,12,12.91,13,12.7,12.82,14228
20170701|2017-06-12 09:30,12,12.82,12.89,12.7,12.7,8311
20170701|2017-06-12 10:00,12,12.73,12.8,12.7,12.76,5505
20170701|2017-06-12 10:30,12,12.8,12.8,12.65,12.74,6472
20170701|2017-06-12 11:00,12,12.7,12.9,12.7,12.8,5694
20170701|2017-06-12 11:30,12,12.8,12.95,12.7,12.95,5588
20170701|2017-06-12 12:00,12,12.91,12.95,12.75,12.88,4987
20170701|2017-06-12 12:30,12,12.87,13,12.8,12.99,3019
20170701|2017-06-12 13:00,12,13,13,12.8,12.89,4005
20170701|2017-06-12 13:30,12,12.89,12.9,12.77,12.82,7143
20170701|2017-06-12 14:00,12,12.85,12.9,12.75,12.85,6272
20170701|2017-06-12 14:30,12,12.83,12.9,12.7,12.7,7834
20170701|2017-06-12 15:00,12,12.75,12.75,12.65,12.68,6396
20170701|2017-06-12 15:30,13,12.67,12.7,12.65,12.65,370
20170701|2017-06-12 16:00,13,12.69,12.7,12.67,12.69,68
20170701|2017-06-12 16:30,13,12.7,12.7,12.65,12.69,116
20170701|2017-06-12 17:00,13,12.7,12.7,12.65,12.69,218
20170701|2017-06-12 17:30,13,12.69,12.69,12.67,12.67,45
20170701|2017-06-12 18:00,13,12.67,12.67,12.66,12.67,19
20170701|2017-06-12 18:30,13,12.66,12.7,12.65,12.7,150
20170701|2017-06-12 19:00,13,12.65,12.69,12.6,12.6,485
20170701|2017-06-12 19:30,13,12.62,12.65,12.6,12.65,11
20170701|2017-06-12 20:00,13,12.65,12.65,12.6,12.6,61
20170701|2017-06-12 20:30,13,12.65,12.65,12.6,12.6,5
20170701|2017-06-12 22:00,13,12.6,12.6,12.6,12.6,3
20170701|2017-06-12 22:30,13,12.6,12.6,12.6,12.6,1
20170701|2017-06-12 23:00,13,12.63,12.63,12.6,12.6,6
20170701|2017-06-12 23:30,13,12.62,12.62,12.6,12.6,37
20170701|2017-06-13 00:00,13,12.65,12.65,12.6,12.65,28
20170701|2017-06-13 01:00,13,12.6,12.63,12.58,12.62,165
20170701|2017-06-13 01:30,13,12.65,12.65,12.63,12.63,33
20170701|2017-06-13 02:00,13,12.6,12.65,12.58,12.6,567
20170701|2017-06-13 02:30,13,12.6,12.65,12.55,12.65,211
20170701|2017-06-13 03:00,13,12.63,12.63,12.63,12.63,1
20170701|2017-06-13 03:30,13,12.63,12.63,12.58,12.63,148
20170701|2017-06-13 04:00,13,12.63,12.63,12.56,12.58,347
20170701|2017-06-13 04:30,13,12.57,12.6,12.55,12.58,54
20170701|2017-06-13 05:00,13,12.57,12.6,12.55,12.57,111
20170701|2017-06-13 05:30,13,12.56,12.6,12.55,12.56,209
20170701|2017-06-13 06:00,13,12.56,12.6,12.56,12.58,18
20170701|2017-06-13 06:30,13,12.6,12.6,12.58,12.6,18
20170701|2017-06-13 07:00,13,12.57,12.6,12.52,12.55,807
20170701|2017-06-13 07:30,13,12.55,12.55,12.5,12.55,202
20170701|2017-06-13 08:00,13,12.55,12.55,12.47,12.48,1114
20170701|2017-06-13 08:30,13,12.45,12.5,12.39,12.44,11182
20170701|2017-06-13 09:00,13,12.4,12.5,12.38,12.4,7461
20170701|2017-06-13 09:30,13,12.38,12.55,12.35,12.45,8065
20170701|2017-06-13 10:00,13,12.5,12.55,12.35,12.41,7701
20170701|2017-06-13 10:30,13,12.42,12.45,12.3,12.3,7027
20170701|2017-06-13 11:00,13,12.35,12.4,12.3,12.37,4977
20170701|2017-06-13 11:30,13,12.37,12.4,12.3,12.3,3177
20170701|2017-06-13 12:00,13,12.32,12.35,12.3,12.3,2449
20170701|2017-06-13 12:30,13,12.3,12.4,12.3,12.35,4051
20170701|2017-06-13 13:00,13,12.35,12.4,12.3,12.38,4551
20170701|2017-06-13 13:30,13,12.37,12.43,12.35,12.4,4620
20170701|2017-06-13 14:00,13,12.38,12.4,12.3,12.3,4653
20170701|2017-06-13 14:30,13,12.3,12.4,12.3,12.35,6483
20170701|2017-06-13 15:00,13,12.35,12.4,12.25,12.25,8124
20170701|2017-06-13 15:30,14,12.29,12.3,12.25,12.25,652
20170701|2017-06-13 16:00,14,12.28,12.3,12.26,12.27,385
20170701|2017-06-13 16:30,14,12.27,12.27,12.24,12.25,509
20170701|2017-06-13 17:00,14,12.3,12.3,12.28,12.28,5
20170701|2017-06-13 17:30,14,12.27,12.3,12.25,12.27,22
20170701|2017-06-13 18:00,14,12.27,12.3,12.25,12.3,6
20170701|2017-06-13 18:30,14,12.25,12.27,12.25,12.27,25
20170701|2017-06-13 19:00,14,12.3,12.3,12.29,12.3,64
20170701|2017-06-13 19:30,14,12.3,12.3,12.28,12.3,145
20170701|2017-06-13 20:00,14,12.3,12.3,12.27,12.3,134
20170701|2017-06-13 20:30,14,12.3,12.3,12.28,12.3,176
20170701|2017-06-13 21:00,14,12.3,12.35,12.3,12.34,216
20170701|2017-06-13 21:30,14,12.34,12.35,12.3,12.35,55
20170701|2017-06-13 22:00,14,12.35,12.35,12.33,12.35,9
20170701|2017-06-13 22:30,14,12.34,12.35,12.31,12.34,13
20170701|2017-06-13 23:00,14,12.34,12.35,12.34,12.35,178
20170701|2017-06-13 23:30,14,12.35,12.35,12.34,12.35,12
20170701|2017-06-14 00:00,14,12.35,12.35,12.35,12.35,43
20170701|2017-06-14 00:30,14,12.35,12.37,12.35,12.37,73
20170701|2017-06-14 01:00,14,12.37,12.37,12.33,12.34,74
20170701|2017-06-14 01:30,14,12.35,12.4,12.3,12.33,342
20170701|2017-06-14 02:00,14,12.3,12.33,12.3,12.33,68
20170701|2017-06-14 02:30,14,12.3,12.35,12.3,12.32,184
20170701|2017-06-14 03:00,14,12.3,12.32,12.25,12.25,458
20170701|2017-06-14 03:30,14,12.3,12.3,12.25,12.29,32
20170701|2017-06-14 04:00,14,12.28,12.3,12.25,12.3,113
20170701|2017-06-14 04:30,14,12.25,12.27,12.25,12.27,12
20170701|2017-06-14 05:00,14,12.3,12.3,12.25,12.25,212
20170701|2017-06-14 05:30,14,12.28,12.3,12.25,12.26,25
20170701|2017-06-14 06:00,14,12.25,12.32,12.25,12.3,1110
20170701|2017-06-14 06:30,14,12.3,12.33,12.25,12.31,653
20170701|2017-06-14 07:00,14,12.3,12.35,12.3,12.32,253
20170701|2017-06-14 07:30,14,12.34,12.35,12.25,12.35,1068
20170701|2017-06-14 08:00,14,12.33,12.35,12.25,12.3,1249
20170701|2017-06-14 08:30,14,12.3,12.43,12.25,12.33,11036
20170701|2017-06-14 09:00,14,12.3,12.4,12.25,12.32,7148
20170701|2017-06-14 09:30,14,12.32,12.41,12.3,12.37,6541
20170701|2017-06-14 10:00,14,12.4,12.43,12.3,12.35,7239
20170701|2017-06-14 10:30,14,12.35,12.45,12.33,12.38,3981
20170701|2017-06-14 11:00,14,12.4,12.45,12.35,12.39,5764
20170701|2017-06-14 11:30,14,12.4,12.45,12.3,12.32,3935
20170701|2017-06-14 12:00,14,12.35,12.4,12.3,12.39,1133
20170701|2017-06-14 12:30,14,12.35,12.4,12.3,12.33,2799
20170701|2017-06-14 13:00,14,12.35,12.38,12.2,12.27,10291
20170701|2017-06-14 13:30,14,12.29,12.45,12.25,12.39,12729
20170701|2017-06-14 14:00,14,12.4,12.5,12.33,12.35,18074
20170701|2017-06-14 14:30,14,12.33,12.38,12.2,12.24,10345
20170701|2017-06-14 15:00,14,12.25,12.3,12.2,12.3,5991
20170701|2017-06-14 15:30,15,12.25,12.3,12.23,12.25,1165
20170701|2017-06-14 16:00,15,12.27,12.3,12.25,12.28,343
20170701|2017-06-14 16:30,15,12.3,12.3,12.25,12.28,90
20170701|2017-06-14 17:00,15,12.3,12.3,12.25,12.25,192
20170701|2017-06-14 17:30,15,12.25,12.48,12.25,12.41,1410
20170701|2017-06-14 18:00,15,12.44,12.44,12.38,12.4,486
20170701|2017-06-14 18:30,15,12.45,12.45,12.35,12.39,219
20170701|2017-06-14 19:00,15,12.39,12.4,12.3,12.31,290
20170701|2017-06-14 19:30,15,12.3,12.4,12.28,12.37,258
20170701|2017-06-14 20:00,15,12.35,12.4,12.35,12.35,105
20170701|2017-06-14 20:30,15,12.38,12.43,12.35,12.4,253
20170701|2017-06-14 21:00,15,12.4,12.43,12.4,12.43,36
20170701|2017-06-14 21:30,15,12.4,12.43,12.4,12.4,6
20170701|2017-06-14 22:00,15,12.45,12.45,12.42,12.42,10
20170701|2017-06-14 22:30,15,12.45,12.45,12.4,12.42,13
20170701|2017-06-14 23:00,15,12.43,12.45,12.4,12.4,169
20170701|2017-06-14 23:30,15,12.44,12.46,12.4,12.44,339
20170701|2017-06-15 00:00,15,12.42,12.45,12.4,12.4,24
20170701|2017-06-15 00:30,15,12.4,12.45,12.4,12.43,101
20170701|2017-06-15 01:00,15,12.42,12.45,12.4,12.43,24
20170701|2017-06-15 01:30,15,12.43,12.43,12.43,12.43,6
20170701|2017-06-15 02:00,15,12.4,12.6,12.4,12.57,958
20170701|2017-06-15 02:30,15,12.55,12.6,12.53,12.55,482
20170701|2017-06-15 03:00,15,12.59,12.6,12.55,12.55,229
20170701|2017-06-15 03:30,15,12.58,12.6,12.55,12.6,267
20170701|2017-06-15 04:00,15,12.6,12.6,12.55,12.6,242
20170701|2017-06-15 04:30,15,12.58,12.65,12.55,12.65,1030
20170701|2017-06-15 05:00,15,12.6,12.8,12.6,12.78,1766
20170701|2017-06-15 05:30,15,12.78,12.85,12.75,12.75,1677
20170701|2017-06-15 06:00,15,12.8,12.8,12.7,12.77,893
20170701|2017-06-15 06:30,15,12.75,12.8,12.73,12.75,838
20170701|2017-06-15 07:00,15,12.74,12.8,12.62,12.72,1951
20170701|2017-06-15 07:30,15,12.7,12.75,12.62,12.7,1428
20170701|2017-06-15 08:00,15,12.65,12.72,12.58,12.72,1998
20170701|2017-06-15 08:30,15,12.72,12.75,12.5,12.55,15884
20170701|2017-06-15 09:00,15,12.55,12.7,12.45,12.6,12295
20170701|2017-06-15 09:30,15,12.63,12.69,12.55,12.59,5521
20170701|2017-06-15 10:00,15,12.58,12.6,12.45,12.5,3540
20170701|2017-06-15 10:30,15,12.5,12.6,12.45,12.57,3801
20170701|2017-06-15 11:00,15,12.56,12.65,12.5,12.6,4643
20170701|2017-06-15 11:30,15,12.58,12.6,12.48,12.5,2527
20170701|2017-06-15 12:00,15,12.52,12.6,12.45,12.57,3146
20170701|2017-06-15 12:30,15,12.55,12.6,12.5,12.59,1737
20170701|2017-06-15 13:00,15,12.55,12.6,12.4,12.45,5819
20170701|2017-06-15 13:30,15,12.47,12.5,12.35,12.38,9799
20170701|2017-06-15 14:00,15,12.38,12.4,12.29,12.3,4207
20170701|2017-06-15 14:30,15,12.3,12.45,12.3,12.45,9971
20170701|2017-06-15 15:00,15,12.41,12.5,12.3,12.43,19082
20170701|2017-06-15 15:30,16,12.42,12.45,12.34,12.35,1613
20170701|2017-06-15 16:00,16,12.4,12.4,12.35,12.35,96
20170701|2017-06-15 16:30,16,12.37,12.4,12.35,12.4,27
20170701|2017-06-15 17:00,16,12.4,12.4,12.37,12.38,282
20170701|2017-06-15 17:30,16,12.37,12.39,12.37,12.38,5
20170701|2017-06-15 18:00,16,12.4,12.4,12.35,12.38,27
20170701|2017-06-15 18:30,16,12.4,12.4,12.37,12.37,20
20170701|2017-06-15 19:00,16,12.38,12.39,12.35,12.35,181
20170701|2017-06-15 19:30,16,12.38,12.39,12.35,12.39,8
20170701|2017-06-15 20:00,16,12.35,12.4,12.35,12.4,57
20170701|2017-06-15 20:30,16,12.4,12.4,12.35,12.37,101
20170701|2017-06-15 21:00,16,12.37,12.4,12.35,12.36,18
20170701|2017-06-15 21:30,16,12.36,12.36,12.36,12.36,6
20170701|2017-06-15 22:00,16,12.4,12.4,12.35,12.35,167
20170701|2017-06-15 22:30,16,12.34,12.38,12.32,12.34,112
20170701|2017-06-15 23:00,16,12.34,12.4,12.34,12.4,36
20170701|2017-06-15 23:30,16,12.39,12.39,12.38,12.38,12
20170701|2017-06-16 00:00,16,12.4,12.4,12.35,12.4,111
20170701|2017-06-16 00:30,16,12.37,12.37,12.35,12.35,41
20170701|2017-06-16 01:00,16,12.3,12.35,12.3,12.3,73
20170701|2017-06-16 01:30,16,12.35,12.35,12.3,12.33,351
20170701|2017-06-16 02:00,16,12.33,12.33,12.23,12.25,963
20170701|2017-06-16 02:30,16,12.28,12.3,12.25,12.28,93
20170701|2017-06-16 03:00,16,12.28,12.3,12.28,12.29,14
20170701|2017-06-16 03:30,16,12.3,12.3,12.25,12.29,69
20170701|2017-06-16 04:00,16,12.29,12.3,12.25,12.28,69
20170701|2017-06-16 04:30,16,12.28,12.3,12.27,12.28,52
20170701|2017-06-16 05:00,16,12.28,12.3,12.26,12.29,86
20170701|2017-06-16 05:30,16,12.3,12.3,12.26,12.28,275
20170701|2017-06-16 06:00,16,12.28,12.3,12.25,12.28,211
20170701|2017-06-16 06:30,16,12.3,12.31,12.27,12.29,536
20170701|2017-06-16 07:00,16,12.3,12.35,12.28,12.33,828
20170701|2017-06-16 07:30,16,12.32,12.4,12.3,12.38,1463
20170701|2017-06-16 08:00,16,12.37,12.4,12.3,12.3,1983
20170701|2017-06-16 08:30,16,12.35,12.5,12.3,12.4,12191
20170701|2017-06-16 09:00,16,12.4,12.5,12.34,12.42,6968
20170701|2017-06-16 09:30,16,12.4,12.55,12.38,12.53,10282
20170701|2017-06-16 10:00,16,12.53,12.55,12.39,12.4,8417
20170701|2017-06-16 10:30,16,12.4,12.45,12.35,12.37,3927
20170701|2017-06-16 11:00,16,12.37,12.4,12.3,12.4,5510
20170701|2017-06-16 11:30,16,12.4,12.4,12.3,12.38,3056
20170701|2017-06-16 12:00,16,12.4,12.45,12.33,12.4,5144
20170701|2017-06-16 12:30,16,12.42,12.45,12.35,12.37,5070
20170701|2017-06-16 13:00,16,12.4,12.4,12.3,12.33,3433
20170701|2017-06-16 13:30,16,12.33,12.4,12.28,12.35,5326
20170701|2017-06-16 14:00,16,12.3,12.35,12.3,12.33,3605
20170701|2017-06-16 14:30,16,12.34,12.35,12.25,12.25,8060
20170701|2017-06-16 15:00,16,12.3,12.35,12.25,12.34,9098
20170701|2017-06-18 17:00,19,12.25,12.3,12.25,12.3,101
20170701|2017-06-18 17:30,19,12.3,12.3,12.3,12.3,4
20170701|2017-06-18 18:00,19,12.3,12.3,12.3,12.3,4
20170701|2017-06-18 18:30,19,12.3,12.3,12.3,12.3,5
20170701|2017-06-18 19:00,19,12.29,12.29,12.25,12.28,68
20170701|2017-06-18 19:30,19,12.29,12.29,12.2,12.25,193
20170701|2017-06-18 20:00,19,12.24,12.25,12.2,12.25,59
20170701|2017-06-18 20:30,19,12.25,12.25,12.23,12.25,78
20170701|2017-06-18 21:00,19,12.25,12.25,12.24,12.24,14
20170701|2017-06-18 21:30,19,12.25,12.25,12.25,12.25,12
20170701|2017-06-18 22:00,19,12.25,12.25,12.2,12.25,5
20170701|2017-06-18 22:30,19,12.23,12.25,12.22,12.25,44
20170701|2017-06-18 23:00,19,12.2,12.3,12.2,12.23,292
20170701|2017-06-18 23:30,19,12.2,12.24,12.2,12.24,18
20170701|2017-06-19 00:00,19,12.23,12.23,12.23,12.23,2
20170701|2017-06-19 00:30,19,12.25,12.25,12.2,12.2,29
20170701|2017-06-19 01:00,19,12.2,12.24,12.2,12.2,125
20170701|2017-06-19 01:30,19,12.22,12.25,12.2,12.21,122
20170701|2017-06-19 02:00,19,12.22,12.22,12.1,12.1,554
20170701|2017-06-19 02:30,19,12.1,12.15,12.1,12.15,64
20170701|2017-06-19 03:00,19,12.15,12.15,12.08,12.1,813
20170701|2017-06-19 03:30,19,12.13,12.15,12.1,12.12,257
20170701|2017-06-19 04:00,19,12.12,12.2,12.05,12.16,1070
20170701|2017-06-19 04:30,19,12.15,12.21,12.15,12.2,716
20170701|2017-06-19 05:00,19,12.19,12.25,12.15,12.24,350
20170701|2017-06-19 05:30,19,12.24,12.25,12.15,12.15,320
20170701|2017-06-19 06:00,19,12.2,12.2,12.15,12.18,839
20170701|2017-06-19 06:30,19,12.19,12.2,12.15,12.15,348
20170701|2017-06-19 07:00,19,12.15,12.2,12.1,12.17,668
20170701|2017-06-19 07:30,19,12.17,12.2,12.1,12.13,837
20170701|2017-06-19 08:00,19,12.15,12.15,12.05,12.11,2602
20170701|2017-06-19 08:30,19,12.1,12.15,12,12,11757
20170701|2017-06-19 09:00,19,12,12.05,11.9,11.9,13300
20170701|2017-06-19 09:30,19,11.95,12,11.9,11.98,8082
20170701|2017-06-19 10:00,19,12,12.1,11.95,12.02,8838
20170701|2017-06-19 10:30,19,12.02,12.05,11.9,11.95,6376
20170701|2017-06-19 11:00,19,11.9,11.95,11.9,11.93,2834
20170701|2017-06-19 11:30,19,11.9,11.95,11.9,11.9,2541
20170701|2017-06-19 12:00,19,11.9,11.95,11.9,11.9,2833
20170701|2017-06-19 12:30,19,11.91,12,11.85,11.98,7854
20170701|2017-06-19 13:00,19,11.98,12,11.9,11.97,4184
20170701|2017-06-19 13:30,19,11.98,12.05,11.95,12.03,5907
20170701|2017-06-19 14:00,19,12,12.05,11.9,11.93,6610
20170701|2017-06-19 14:30,19,11.95,11.95,11.9,11.9,11537
20170701|2017-06-19 15:00,19,11.94,12.15,11.9,12.15,17374
20170701|2017-06-19 15:30,20,12.1,12.13,12.05,12.1,1334
20170701|2017-06-19 16:00,20,12.08,12.1,12.05,12.05,193
20170701|2017-06-19 16:30,20,12.07,12.07,12.05,12.05,23
20170701|2017-06-19 17:00,20,12.03,12.08,12,12.03,398
20170701|2017-06-19 17:30,20,12.05,12.05,12.02,12.05,140
20170701|2017-06-19 18:00,20,12.02,12.05,12.02,12.04,4
20170701|2017-06-19 18:30,20,12.04,12.05,12,12.05,86
20170701|2017-06-19 19:00,20,12.05,12.05,12,12.02,447
20170701|2017-06-19 19:30,20,12,12.02,12,12.02,2
20170701|2017-06-19 20:00,20,12.05,12.05,12,12,49
20170701|2017-06-19 20:30,20,12,12.05,11.98,12.03,333
20170701|2017-06-19 21:00,20,12.03,12.05,12.02,12.02,13
20170701|2017-06-19 21:30,20,12,12.02,12,12.02,7
20170701|2017-06-19 22:00,20,12.03,12.05,12,12,55
20170701|2017-06-19 22:30,20,12.02,12.05,12,12.02,196
20170701|2017-06-19 23:00,20,12.05,12.05,12.02,12.05,15
20170701|2017-06-19 23:30,20,12.05,12.05,12.02,12.02,89
20170701|2017-06-20 00:00,20,12,12.05,12,12.05,49
20170701|2017-06-20 00:30,20,12.05,12.05,12,12.05,77
20170701|2017-06-20 01:00,20,12.05,12.05,12,12.05,294
20170701|2017-06-20 01:30,20,12.04,12.05,11.99,12.05,270
20170701|2017-06-20 02:00,20,12,12.05,11.98,12,809
20170701|2017-06-20 02:30,20,12,12.02,11.99,11.99,111
20170701|2017-06-20 03:00,20,12,12,11.95,11.95,32
20170701|2017-06-20 03:30,20,12,12,11.93,11.93,946
20170701|2017-06-20 04:00,20,11.9,12,11.9,11.95,831
20170701|2017-06-20 04:30,20,11.95,12.05,11.95,11.98,1851
20170701|2017-06-20 05:00,20,12,12.05,11.95,12.01,494
20170701|2017-06-20 05:30,20,12,12.05,11.95,12.02,232
20170701|2017-06-20 06:00,20,12.02,12.1,12,12.05,370
20170701|2017-06-20 06:30,20,12.1,12.1,12,12.08,646
20170701|2017-06-20 07:00,20,12.05,12.1,12.02,12.05,830
20170701|2017-06-20 07:30,20,12.08,12.15,12.03,12.13,4018
20170701|2017-06-20 08:00,20,12.12,12.15,12.05,12.08,2336
20170701|2017-06-20 08:30,20,12.08,12.25,12.07,12.21,20023
20170701|2017-06-20 09:00,20,12.25,12.25,12.1,12.2,13039
20170701|2017-06-20 09:30,20,12.19,12.2,12.1,12.12,6522
20170701|2017-06-20 10:00,20,12.12,12.25,12.1,12.25,7073
20170701|2017-06-20 10:30,20,12.21,12.25,12.15,12.25,5149
20170701|2017-06-20 11:00,20,12.25,12.35,12.2,12.33,5303
20170701|2017-06-20 11:30,20,12.35,12.35,12.15,12.15,7175
20170701|2017-06-20 12:00,20,12.15,12.2,12.1,12.2,3909
20170701|2017-06-20 12:30,20,12.15,12.2,12.05,12.05,4428
20170701|2017-06-20 13:00,20,12.09,12.15,12.05,12.13,3046
20170701|2017-06-20 13:30,20,12.15,12.25,12.1,12.2,9362
20170701|2017-06-20 14:00,20,12.15,12.2,12.05,12.18,9873
20170701|2017-06-20 14:30,20,12.18,12.3,12.15,12.3,18221
20170701|2017-06-20 15:00,20,12.25,12.3,12.05,12.1,21010
20170701|2017-06-20 15:30,21,12.12,12.15,12.05,12.15,2611
20170701|2017-06-20 16:00,21,12.15,12.15,12.1,12.15,17
20170701|2017-06-20 16:30,21,12.15,12.15,12.1,12.13,92
20170701|2017-06-20 17:00,21,12.12,12.15,12.12,12.12,41
20170701|2017-06-20 17:30,21,12.11,12.15,12.11,12.12,15
20170701|2017-06-20 18:00,21,12.12,12.15,12.11,12.11,71
20170701|2017-06-20 18:30,21,12.1,12.15,12.1,12.12,51
20170701|2017-06-20 19:00,21,12.1,12.15,12.05,12.15,433
20170701|2017-06-20 19:30,21,12.15,12.15,12.09,12.1,298
20170701|2017-06-20 20:00,21,12.09,12.15,12.05,12.15,299
20170701|2017-06-20 20:30,21,12.1,12.15,12.05,12.15,171
20170701|2017-06-20 21:00,21,12.1,12.12,12.05,12.12,177
20170701|2017-06-20 21:30,21,12.1,12.15,12.1,12.15,67
20170701|2017-06-20 22:00,21,12.15,12.2,12.15,12.15,281
20170701|2017-06-20 22:30,21,12.15,12.17,12.1,12.15,192
20170701|2017-06-20 23:00,21,12.15,12.15,12.1,12.15,108
20170701|2017-06-20 23:30,21,12.1,12.15,12.1,12.15,98
20170701|2017-06-21 00:00,21,12.1,12.1,12.1,12.1,10
20170701|2017-06-21 00:30,21,12.1,12.2,12.1,12.2,211
20170701|2017-06-21 01:00,21,12.2,12.2,12.15,12.15,178
20170701|2017-06-21 01:30,21,12.15,12.2,12.1,12.15,201
20170701|2017-06-21 02:00,21,12.15,12.3,12.15,12.28,967
20170701|2017-06-21 02:30,21,12.3,12.35,12.25,12.3,1991
20170701|2017-06-21 03:00,21,12.3,12.35,12.23,12.3,1193
20170701|2017-06-21 03:30,21,12.3,12.3,12.15,12.2,1464
20170701|2017-06-21 04:00,21,12.23,12.35,12.19,12.3,861
20170701|2017-06-21 04:30,21,12.28,12.4,12.28,12.33,1585
20170701|2017-06-21 05:00,21,12.35,12.35,12.29,12.29,587
20170701|2017-06-21 05:30,21,12.29,12.3,12.2,12.23,219
20170701|2017-06-21 06:00,21,12.23,12.25,12.15,12.24,1934
20170701|2017-06-21 06:30,21,12.25,12.25,12.15,12.15,356
20170701|2017-06-21 07:00,21,12.2,12.2,12.1,12.1,951
20170701|2017-06-21 07:30,21,12.14,12.15,12.1,12.15,464
20170701|2017-06-21 08:00,21,12.12,12.15,12,12.1,3514
20170701|2017-06-21 08:30,21,12.05,12.15,11.95,12.11,19225
20170701|2017-06-21 09:00,21,12.12,12.15,12,12.08,13582
20170701|2017-06-21 09:30,21,12.05,12.1,11.95,12.05,8269
20170701|2017-06-21 10:00,21,12.05,12.15,12,12.07,9803
20170701|2017-06-21 10:30,21,12.07,12.1,12,12.05,5132
20170701|2017-06-21 11:00,21,12.1,12.1,12,12.05,2795
20170701|2017-06-21 11:30,21,12.03,12.15,12,12.1,3616
20170701|2017-06-21 12:00,21,12.1,12.15,12.05,12.1,4416
20170701|2017-06-21 12:30,21,12.13,12.25,12.09,12.17,9882
20170701|2017-06-21 13:00,21,12.17,12.3,12.13,12.25,8040
20170701|2017-06-21 13:30,21,12.25,12.25,12.1,12.15,8965
20170701|2017-06-21 14:00,21,12.1,12.2,12.1,12.14,4095
20170701|2017-06-21 14:30,21,12.13,12.2,12.1,12.15,8628
20170701|2017-06-21 15:00,21,12.18,12.23,12.1,12.2,12742
20170701|2017-06-21 15:30,22,12.2,12.27,12.2,12.25,1289
20170701|2017-06-21 16:00,22,12.22,12.25,12.2,12.24,25
20170701|2017-06-21 16:30,22,12.24,12.27,12.22,12.24,119
20170701|2017-06-21 17:00,22,12.24,12.29,12.24,12.28,169
20170701|2017-06-21 17:30,22,12.29,12.29,12.2,12.24,134
20170701|2017-06-21 18:00,22,12.25,12.28,12.24,12.25,248
20170701|2017-06-21 18:30,22,12.25,12.25,12.2,12.2,131
20170701|2017-06-21 19:00,22,12.2,12.22,12.2,12.22,10
20170701|2017-06-21 19:30,22,12.22,12.22,12.22,12.22,3
20170701|2017-06-21 20:00,22,12.25,12.25,12.23,12.25,17
20170701|2017-06-21 20:30,22,12.23,12.24,12.2,12.21,61
20170701|2017-06-21 21:00,22,12.25,12.25,12.2,12.25,4
20170701|2017-06-21 22:00,22,12.2,12.25,12.2,12.21,23
20170701|2017-06-21 22:30,22,12.21,12.22,12.2,12.2,104
20170701|2017-06-21 23:00,22,12.2,12.22,12.2,12.22,7
20170701|2017-06-21 23:30,22,12.25,12.25,12.21,12.24,27
20170701|2017-06-22 00:00,22,12.25,12.25,12.2,12.21,68
20170701|2017-06-22 00:30,22,12.21,12.21,12.2,12.2,18
20170701|2017-06-22 01:00,22,12.25,12.3,12.2,12.24,351
20170701|2017-06-22 01:30,22,12.24,12.25,12.15,12.15,304
20170701|2017-06-22 02:00,22,12.2,12.22,12.15,12.15,739
20170701|2017-06-22 02:30,22,12.2,12.25,12.18,12.2,213
20170701|2017-06-22 03:00,22,12.2,12.23,12.17,12.22,187
20170701|2017-06-22 03:30,22,12.25,12.3,12.22,12.26,398
20170701|2017-06-22 04:00,22,12.27,12.27,12.2,12.25,167
20170701|2017-06-22 04:30,22,12.3,12.3,12.23,12.23,89
20170701|2017-06-22 05:00,22,12.2,12.25,12.15,12.15,117
20170701|2017-06-22 05:30,22,12.18,12.18,12.1,12.12,462
20170701|2017-06-22 06:00,22,12.13,12.15,12.1,12.12,372
20170701|2017-06-22 06:30,22,12.1,12.15,12.1,12.15,24
20170701|2017-06-22 07:00,22,12.15,12.2,12.1,12.15,111
20170701|2017-06-22 07:30,22,12.15,12.2,12.15,12.18,425
20170701|2017-06-22 08:00,22,12.17,12.2,12.1,12.15,1098
20170701|2017-06-22 08:30,22,12.13,12.22,12.1,12.13,13096
20170701|2017-06-22 09:00,22,12.12,12.2,12.1,12.2,6552
20170701|2017-06-22 09:30,22,12.2,12.2,12.05,12.08,7236
20170701|2017-06-22 10:00,22,12.08,12.1,12,12.05,4572
20170701|2017-06-22 10:30,22,12.08,12.15,12.05,12.08,5508
20170701|2017-06-22 11:00,22,12.08,12.1,12,12.1,2999
20170701|2017-06-22 11:30,22,12.07,12.1,12,12.05,3839
20170701|2017-06-22 12:00,22,12.05,12.08,12,12,1771
20170701|2017-06-22 12:30,22,12,12.05,12,12.02,622
20170701|2017-06-22 13:00,22,12,12.05,11.95,12.02,9492
20170701|2017-06-22 13:30,22,12.02,12.05,11.95,11.98,3738
20170701|2017-06-22 14:00,22,11.98,12,11.95,11.97,941
20170701|2017-06-22 14:30,22,12,12.05,11.95,12.03,7942
20170701|2017-06-22 15:00,22,12,12.05,11.95,11.99,5090
20170701|2017-06-22 15:30,23,12,12.05,12,12,907
20170701|2017-06-22 16:00,23,12.03,12.07,12.03,12.05,371
20170701|2017-06-22 16:30,23,12.04,12.05,12.04,12.05,12
20170701|2017-06-22 17:00,23,12.05,12.05,12,12.05,132
20170701|2017-06-22 17:30,23,12.04,12.04,12,12,40
20170701|2017-06-22 18:00,23,12.03,12.05,12,12.03,31
20170701|2017-06-22 18:30,23,12.05,12.05,12,12.05,4
20170701|2017-06-22 19:00,23,12.05,12.07,12.03,12.05,171
20170701|2017-06-22 19:30,23,12.06,12.1,12.05,12.05,257
20170701|2017-06-22 20:00,23,12.05,12.06,12,12.05,137
20170701|2017-06-22 20:30,23,12.05,12.1,12.05,12.1,141
20170701|2017-06-22 21:00,23,12.05,12.1,12.05,12.07,17
20170701|2017-06-22 21:30,23,12.05,12.05,12,12.05,178
20170701|2017-06-22 22:00,23,12.05,12.06,12.03,12.06,33
20170701|2017-06-22 22:30,23,12.1,12.1,12.1,12.1,1
20170701|2017-06-22 23:00,23,12.05,12.05,12.05,12.05,30
20170701|2017-06-22 23:30,23,12.05,12.05,12.04,12.05,139
20170701|2017-06-23 00:00,23,12.06,12.07,12.05,12.05,34
20170701|2017-06-23 00:30,23,12.1,12.1,12.05,12.05,16
20170701|2017-06-23 01:00,23,12.05,12.06,12.05,12.06,18
20170701|2017-06-23 01:30,23,12.06,12.06,12,12.05,310
20170701|2017-06-23 02:00,23,12,12.03,12,12,87
20170701|2017-06-23 02:30,23,12,12.06,12,12.03,221
20170701|2017-06-23 03:00,23,12.03,12.03,12.03,12.03,9
20170701|2017-06-23 03:30,23,12,12.02,11.95,12,255
20170701|2017-06-23 04:00,23,12.01,12.05,11.99,12,182
20170701|2017-06-23 04:30,23,12,12.05,11.99,12.02,78
20170701|2017-06-23 05:00,23,12,12.1,12,12.1,188
20170701|2017-06-23 05:30,23,12.1,12.1,12.05,12.08,17
20170701|2017-06-23 06:00,23,12.08,12.08,12.02,12.02,226
20170701|2017-06-23 06:30,23,12.05,12.05,12,12.03,52
20170701|2017-06-23 07:00,23,12.02,12.08,12.02,12.02,807
20170701|2017-06-23 07:30,23,12.05,12.05,12,12.05,235
20170701|2017-06-23 08:00,23,12.05,12.05,12,12,668
20170701|2017-06-23 08:30,23,12,12.15,12,12.05,13369
20170701|2017-06-23 09:00,23,12.02,12.05,12,12.05,1929
20170701|2017-06-23 09:30,23,12.02,12.05,11.9,11.96,14895
20170701|2017-06-23 10:00,23,12,12,11.9,11.95,2106
20170701|2017-06-23 10:30,23,11.95,12,11.9,11.9,5435
20170701|2017-06-23 11:00,23,11.92,11.95,11.87,11.9,5100
20170701|2017-06-23 11:30,23,11.9,11.95,11.9,11.9,407
20170701|2017-06-23 12:00,23,11.9,11.95,11.9,11.93,1108
20170701|2017-06-23 12:30,23,11.93,11.95,11.85,11.85,4081
20170701|2017-06-23 13:00,23,11.88,11.95,11.85,11.94,2726
20170701|2017-06-23 13:30,23,11.93,11.95,11.85,11.9,3582
20170701|2017-06-23 14:00,23,11.94,12,11.9,11.96,11070
20170701|2017-06-23 14:30,23,12,12,11.89,11.93,8501
20170701|2017-06-23 15:00,23,11.9,11.95,11.8,11.9,17284
20170701|2017-06-25 17:00,26,11.85,12,11.85,11.97,259
20170701|2017-06-25 17:30,26,11.97,12,11.88,11.92,179
20170701|2017-06-25 18:00,26,11.9,11.91,11.9,11.9,54
20170701|2017-06-25 18:30,26,11.91,11.95,11.88,11.91,132
20170701|2017-06-25 19:00,26,11.95,11.95,11.85,11.9,422
20170701|2017-06-25 19:30,26,11.92,11.92,11.89,11.89,96
20170701|2017-06-25 20:00,26,11.9,11.9,11.85,11.85,57
20170701|2017-06-25 20:30,26,11.9,11.9,11.83,11.85,369
20170701|2017-06-25 21:00,26,11.85,11.86,11.8,11.85,84
20170701|2017-06-25 21:30,26,11.85,11.86,11.85,11.86,32
20170701|2017-06-25 22:00,26,11.85,11.87,11.8,11.87,68
20170701|2017-06-25 22:30,26,11.85,11.9,11.85,11.89,3
20170701|2017-06-25 23:00,26,11.89,11.9,11.85,11.9,65
20170701|2017-06-25 23:30,26,11.89,11.89,11.89,11.89,3
20170701|2017-06-26 00:00,26,11.9,11.9,11.89,11.9,3
20170701|2017-06-26 00:30,26,11.9,11.9,11.83,11.87,211
20170701|2017-06-26 01:00,26,11.85,11.85,11.8,11.8,350
20170701|2017-06-26 01:30,26,11.83,11.85,11.82,11.85,110
20170701|2017-06-26 02:00,26,11.83,11.85,11.78,11.8,474
20170701|2017-06-26 02:30,26,11.85,11.85,11.8,11.84,24
20170701|2017-06-26 03:00,26,11.82,11.85,11.79,11.8,378
20170701|2017-06-26 03:30,26,11.8,11.85,11.75,11.78,168
20170701|2017-06-26 04:00,26,11.75,11.8,11.75,11.78,92
20170701|2017-06-26 04:30,26,11.8,11.8,11.75,11.75,35
20170701|2017-06-26 05:00,26,11.78,11.78,11.78,11.78,36
20170701|2017-06-26 05:30,26,11.75,11.78,11.75,11.75,95
20170701|2017-06-26 06:00,26,11.75,11.8,11.75,11.75,33
20170701|2017-06-26 06:30,26,11.75,11.8,11.7,11.75,941
20170701|2017-06-26 07:00,26,11.75,11.75,11.7,11.7,456
20170701|2017-06-26 07:30,26,11.75,11.75,11.7,11.73,269
20170701|2017-06-26 08:00,26,11.75,11.75,11.7,11.73,698
20170701|2017-06-26 08:30,26,11.73,11.75,11.65,11.68,11010
20170701|2017-06-26 09:00,26,11.65,11.75,11.65,11.71,5851
20170701|2017-06-26 09:30,26,11.7,11.85,11.65,11.79,11135
20170701|2017-06-26 10:00,26,11.8,11.9,11.75,11.8,6269
20170701|2017-06-26 10:30,26,11.78,11.85,11.7,11.7,7815
20170701|2017-06-26 11:00,26,11.72,11.75,11.7,11.7,1675
20170701|2017-06-26 11:30,26,11.7,11.75,11.65,11.72,4056
20170701|2017-06-26 12:00,26,11.7,11.75,11.65,11.65,3336
20170701|2017-06-26 12:30,26,11.65,11.7,11.65,11.65,888
20170701|2017-06-26 13:00,26,11.65,11.7,11.6,11.6,3910
20170701|2017-06-26 13:30,26,11.6,11.65,11.6,11.6,916
20170701|2017-06-26 14:00,26,11.6,11.7,11.6,11.66,6326
20170701|2017-06-26 14:30,26,11.65,11.7,11.6,11.65,14576
20170701|2017-06-26 15:00,26,11.65,11.7,11.6,11.6,8653
20170701|2017-06-26 15:30,27,11.65,11.7,11.65,11.7,853
20170701|2017-06-26 16:00,27,11.7,11.7,11.65,11.65,6
20170701|2017-06-26 16:30,27,11.65,11.65,11.65,11.65,54
20170701|2017-06-26 17:00,27,11.65,11.7,11.65,11.67,44
20170701|2017-06-26 17:30,27,11.65,11.7,11.64,11.65,362
20170701|2017-06-26 18:00,27,11.65,11.68,11.65,11.65,196
20170701|2017-06-26 18:30,27,11.65,11.7,11.65,11.65,167
20170701|2017-06-26 19:00,27,11.67,11.67,11.65,11.65,22
20170701|2017-06-26 19:30,27,11.7,11.7,11.65,11.7,77
20170701|2017-06-26 20:00,27,11.7,11.7,11.7,11.7,1
20170701|2017-06-26 20:30,27,11.7,11.7,11.65,11.65,34
20170701|2017-06-26 21:00,27,11.7,11.7,11.65,11.65,28
20170701|2017-06-26 21:30,27,11.7,11.7,11.65,11.7,94
20170701|2017-06-26 22:00,27,11.7,11.7,11.7,11.7,2
20170701|2017-06-26 22:30,27,11.67,11.7,11.67,11.67,3
20170701|2017-06-27 00:00,27,11.65,11.7,11.65,11.68,102
20170701|2017-06-27 00:30,27,11.7,11.7,11.7,11.7,13
20170701|2017-06-27 01:00,27,11.67,11.7,11.65,11.68,62
20170701|2017-06-27 01:30,27,11.68,11.7,11.65,11.69,89
20170701|2017-06-27 02:00,27,11.7,11.75,11.65,11.7,683
20170701|2017-06-27 02:30,27,11.7,11.75,11.68,11.71,274
20170701|2017-06-27 03:00,27,11.73,11.8,11.65,11.75,1261
20170701|2017-06-27 03:30,27,11.8,11.8,11.65,11.7,1658
20170701|2017-06-27 04:00,27,11.67,11.67,11.6,11.65,689
20170701|2017-06-27 04:30,27,11.7,11.71,11.66,11.71,94
20170701|2017-06-27 05:00,27,11.71,11.75,11.7,11.7,103
20170701|2017-06-27 05:30,27,11.72,11.75,11.7,11.72,115
20170701|2017-06-27 06:00,27,11.75,11.8,11.7,11.75,1375
20170701|2017-06-27 06:30,27,11.75,11.77,11.7,11.75,484
20170701|2017-06-27 07:00,27,11.75,11.75,11.65,11.65,140
20170701|2017-06-27 07:30,27,11.7,11.75,11.7,11.75,161
20170701|2017-06-27 08:00,27,11.73,11.8,11.7,11.75,1616
20170701|2017-06-27 08:30,27,11.74,11.85,11.7,11.72,14286
20170701|2017-06-27 09:00,27,11.74,11.75,11.6,11.67,14217
20170701|2017-06-27 09:30,27,11.67,11.7,11.55,11.65,6310
20170701|2017-06-27 10:00,27,11.6,11.65,11.55,11.6,4041
20170701|2017-06-27 10:30,27,11.64,11.7,11.6,11.65,5542
20170701|2017-06-27 11:00,27,11.63,11.7,11.6,11.64,2849
20170701|2017-06-27 11:30,27,11.62,11.75,11.6,11.7,5558
20170701|2017-06-27 12:00,27,11.73,11.8,11.7,11.78,4240
20170701|2017-06-27 12:30,27,11.8,12,11.75,11.88,21384
20170701|2017-06-27 13:00,27,11.89,12.05,11.8,11.9,14091
20170701|2017-06-27 13:30,27,11.85,11.96,11.8,11.9,12300
20170701|2017-06-27 14:00,27,11.9,12.05,11.85,11.99,8841
20170701|2017-06-27 14:30,27,11.95,12.13,11.95,12.07,16645
20170701|2017-06-27 15:00,27,12.1,12.15,12,12.05,13659
20170701|2017-06-27 15:30,28,12.05,12.15,12.02,12.15,1697
20170701|2017-06-27 16:00,28,12.1,12.15,12.05,12.08,52
20170701|2017-06-27 16:30,28,12.05,12.2,12.05,12.15,1100
20170701|2017-06-27 17:00,28,12.18,12.2,12.13,12.15,864
20170701|2017-06-27 17:30,28,12.17,12.2,12.15,12.17,523
20170701|2017-06-27 18:00,28,12.15,12.2,12.15,12.18,83
20170701|2017-06-27 18:30,28,12.15,12.2,12.15,12.17,91
20170701|2017-06-27 19:00,28,12.17,12.2,12.15,12.15,338
20170701|2017-06-27 19:30,28,12.15,12.2,12.15,12.17,178
20170701|2017-06-27 20:00,28,12.15,12.2,12.1,12.15,1225
20170701|2017-06-27 20:30,28,12.15,12.2,12.12,12.15,91
20170701|2017-06-27 21:00,28,12.15,12.25,12.15,12.2,529
20170701|2017-06-27 21:30,28,12.23,12.35,12.23,12.29,1073
20170701|2017-06-27 22:00,28,12.3,12.3,12.2,12.25,209
20170701|2017-06-27 22:30,28,12.2,12.23,12.19,12.2,229
20170701|2017-06-27 23:00,28,12.22,12.25,12.2,12.25,10
20170701|2017-06-27 23:30,28,12.2,12.25,12.2,12.25,39
20170701|2017-06-28 00:00,28,12.25,12.25,12.2,12.2,60
20170701|2017-06-28 00:30,28,12.25,12.25,12.2,12.23,100
20170701|2017-06-28 01:00,28,12.2,12.25,12.15,12.2,391
20170701|2017-06-28 01:30,28,12.25,12.25,12.15,12.2,499
20170701|2017-06-28 02:00,28,12.15,12.23,12.15,12.23,549
20170701|2017-06-28 02:30,28,12.21,12.3,12.2,12.2,592
20170701|2017-06-28 03:00,28,12.22,12.3,12.21,12.22,878
20170701|2017-06-28 03:30,28,12.22,12.25,12.15,12.15,413
20170701|2017-06-28 04:00,28,12.2,12.2,12.13,12.15,226
20170701|2017-06-28 04:30,28,12.15,12.15,12,12.07,1107
20170701|2017-06-28 05:00,28,12.07,12.1,12.02,12.05,367
20170701|2017-06-28 05:30,28,12.05,12.1,12.02,12.08,255
20170701|2017-06-28 06:00,28,12.05,12.1,12.03,12.03,237
20170701|2017-06-28 06:30,28,12,12.05,11.95,12,1199
20170701|2017-06-28 07:00,28,11.98,12,11.83,11.87,2972
20170701|2017-06-28 07:30,28,11.87,11.9,11.8,11.85,1330
20170701|2017-06-28 08:00,28,11.8,11.95,11.75,11.88,5589
20170701|2017-06-28 08:30,28,11.88,12,11.8,11.95,14193
20170701|2017-06-28 09:00,28,12,12,11.85,11.9,11747
20170701|2017-06-28 09:30,28,11.9,11.9,11.75,11.76,7194
20170701|2017-06-28 10:00,28,11.75,11.85,11.75,11.75,6235
20170701|2017-06-28 10:30,28,11.79,11.8,11.7,11.8,5593
20170701|2017-06-28 11:00,28,11.8,11.8,11.7,11.7,2192
20170701|2017-06-28 11:30,28,11.7,11.75,11.65,11.7,4834
20170701|2017-06-28 12:00,28,11.7,11.75,11.65,11.7,5826
20170701|2017-06-28 12:30,28,11.68,11.7,11.6,11.6,8136
20170701|2017-06-28 13:00,28,11.65,11.75,11.6,11.7,9671
20170701|2017-06-28 13:30,28,11.73,11.75,11.65,11.65,2260
20170701|2017-06-28 14:00,28,11.65,11.7,11.65,11.67,1976
20170701|2017-06-28 14:30,28,11.7,11.75,11.65,11.7,7772
20170701|2017-06-28 15:00,28,11.65,11.7,11.65,11.7,6887
20170701|2017-06-28 15:30,29,11.65,11.7,11.6,11.6,1517
20170701|2017-06-28 16:00,29,11.64,11.65,11.6,11.62,73
20170701|2017-06-28 16:30,29,11.65,11.65,11.62,11.62,123
20170701|2017-06-28 17:00,29,11.65,11.65,11.6,11.63,163
20170701|2017-06-28 17:30,29,11.63,11.65,11.6,11.65,59
20170701|2017-06-28 18:00,29,11.65,11.65,11.6,11.65,175
20170701|2017-06-28 18:30,29,11.6,11.62,11.6,11.62,14
20170701|2017-06-28 19:00,29,11.63,11.71,11.62,11.7,937
20170701|2017-06-28 19:30,29,11.65,11.7,11.65,11.7,63
20170701|2017-06-28 20:00,29,11.65,11.7,11.65,11.66,70
20170701|2017-06-28 20:30,29,11.67,11.7,11.65,11.67,66
20170701|2017-06-28 21:00,29,11.66,11.66,11.66,11.66,10
20170701|2017-06-28 21:30,29,11.66,11.7,11.65,11.65,75
20170701|2017-06-28 22:00,29,11.66,11.7,11.65,11.7,31
20170701|2017-06-28 22:30,29,11.7,11.7,11.65,11.7,37
20170701|2017-06-28 23:00,29,11.7,11.7,11.67,11.7,69
20170701|2017-06-28 23:30,29,11.7,11.7,11.67,11.7,32
20170701|2017-06-29 00:00,29,11.67,11.7,11.67,11.7,13
20170701|2017-06-29 00:30,29,11.7,11.7,11.65,11.65,250
20170701|2017-06-29 01:00,29,11.65,11.7,11.65,11.65,85
20170701|2017-06-29 01:30,29,11.7,11.7,11.67,11.69,103
20170701|2017-06-29 02:00,29,11.69,11.7,11.6,11.7,441
20170701|2017-06-29 02:30,29,11.65,11.7,11.64,11.65,286
20170701|2017-06-29 03:00,29,11.67,11.7,11.65,11.7,156
20170701|2017-06-29 03:30,29,11.7,11.7,11.65,11.69,23
20170701|2017-06-29 04:00,29,11.68,11.7,11.65,11.69,53
20170701|2017-06-29 04:30,29,11.7,11.75,11.65,11.69,375
20170701|2017-06-29 05:00,29,11.7,11.75,11.65,11.7,203
20170701|2017-06-29 05:30,29,11.7,11.75,11.65,11.65,318
20170701|2017-06-29 06:00,29,11.7,11.7,11.65,11.65,89
20170701|2017-06-29 06:30,29,11.65,11.7,11.65,11.7,127
20170701|2017-06-29 07:00,29,11.68,11.7,11.6,11.69,908
20170701|2017-06-29 07:30,29,11.68,11.78,11.65,11.72,1352
20170701|2017-06-29 08:00,29,11.75,11.78,11.7,11.75,2182
20170701|2017-06-29 08:30,29,11.7,11.95,11.7,11.85,23776
20170701|2017-06-29 09:00,29,11.85,12,11.8,11.9,17186
20170701|2017-06-29 09:30,29,11.9,11.95,11.75,11.82,9296
20170701|2017-06-29 10:00,29,11.8,12.17,11.8,12.15,20047
20170701|2017-06-29 10:30,29,12.15,12.35,12.1,12.35,19591
20170701|2017-06-29 11:00,29,12.35,12.45,12.2,12.4,23845
20170701|2017-06-29 11:30,29,12.4,12.75,12.35,12.7,23563
20170701|2017-06-29 12:00,29,12.72,13.75,12.6,13.63,52058
20170701|2017-06-29 12:30,29,13.65,13.65,12.95,13.25,35908
20170701|2017-06-29 13:00,29,13.25,13.45,12.65,12.7,30277
20170701|2017-06-29 13:30,29,12.7,12.85,12.6,12.65,12501
20170701|2017-06-29 14:00,29,12.68,12.7,12.19,12.38,27004
20170701|2017-06-29 14:30,29,12.35,12.45,12.15,12.4,19112
20170701|2017-06-29 15:00,29,12.42,12.43,12,12,21358
20170701|2017-06-29 15:30,30,12.05,12.11,12,12.1,3218
20170701|2017-06-29 16:00,30,12.1,12.15,12.1,12.12,44
20170701|2017-06-29 16:30,30,12.15,12.15,12.13,12.13,23
20170701|2017-06-29 17:00,30,12.1,12.15,12.05,12.15,441
20170701|2017-06-29 17:30,30,12.15,12.26,12.15,12.23,763
20170701|2017-06-29 18:00,30,12.25,12.25,12.13,12.15,312
20170701|2017-06-29 18:30,30,12.15,12.15,12.11,12.14,204
20170701|2017-06-29 19:00,30,12.15,12.17,12.08,12.13,545
20170701|2017-06-29 19:30,30,12.15,12.18,12.1,12.17,215
20170701|2017-06-29 20:00,30,12.17,12.2,12.15,12.15,300
20170701|2017-06-29 20:30,30,12.15,12.2,12.05,12.1,251
20170701|2017-06-29 21:00,30,12.15,12.23,12.1,12.18,517
20170701|2017-06-29 21:30,30,12.2,12.25,12.18,12.25,486
20170701|2017-06-29 22:00,30,12.23,12.25,12.2,12.25,23
20170701|2017-06-29 22:30,30,12.2,12.23,12.2,12.2,103
20170701|2017-06-29 23:00,30,12.2,12.23,12.18,12.23,31
20170701|2017-06-29 23:30,30,12.2,12.2,12.15,12.15,53
20170701|2017-06-30 00:00,30,12.18,12.2,12.15,12.17,18
20170701|2017-06-30 00:30,30,12.2,12.2,12.12,12.17,198
20170701|2017-06-30 01:00,30,12.15,12.25,12.1,12.19,262
20170701|2017-06-30 01:30,30,12.15,12.2,12.13,12.18,329
20170701|2017-06-30 02:00,30,12.19,12.35,12.19,12.3,517
20170701|2017-06-30 02:30,30,12.25,12.3,12.2,12.22,708
20170701|2017-06-30 03:00,30,12.23,12.25,12.15,12.2,552
20170701|2017-06-30 03:30,30,12.2,12.2,12.12,12.15,210
20170701|2017-06-30 04:00,30,12.12,12.2,12.05,12.08,1421
20170701|2017-06-30 04:30,30,12.09,12.1,12.04,12.06,497
20170701|2017-06-30 05:00,30,12.05,12.07,11.98,12.02,1102
20170701|2017-06-30 05:30,30,12,12.1,11.98,12,565
20170701|2017-06-30 06:00,30,12,12,11.9,12,1795
20170701|2017-06-30 06:30,30,12,12,11.98,12,58
20170701|2017-06-30 07:00,30,11.98,12.05,11.95,12.05,1081
20170701|2017-06-30 07:30,30,12,12.15,12,12.12,1618
20170701|2017-06-30 08:00,30,12.15,12.2,12.03,12.04,1680
20170701|2017-06-30 08:30,30,12.04,12.2,11.9,12.18,20625
20170701|2017-06-30 09:00,30,12.15,12.67,12.15,12.25,30096
20170701|2017-06-30 09:30,30,12.25,12.5,12.2,12.27,12468
20170701|2017-06-30 10:00,30,12.28,12.45,12.2,12.4,8328
20170701|2017-06-30 10:30,30,12.43,12.45,12.05,12.13,8921
20170701|2017-06-30 11:00,30,12.1,12.2,12.05,12.19,3603
20170701|2017-06-30 11:30,30,12.2,12.3,12.15,12.2,5298
20170701|2017-06-30 12:00,30,12.2,12.3,12.15,12.19,3217
20170701|2017-06-30 12:30,30,12.2,12.3,12.2,12.29,5192
20170701|2017-06-30 13:00,30,12.25,12.35,12.18,12.22,4887
20170701|2017-06-30 13:30,30,12.2,12.25,12.14,12.2,4637
20170701|2017-06-30 14:00,30,12.19,12.25,12.05,12.13,10059
20170701|2017-06-30 14:30,30,12.15,12.25,12,12.25,14893
20170701|2017-06-30 15:00,30,12.22,12.35,12.15,12.3,12421
20170701|2017-07-02 17:00,3,12.2,12.2,12.1,12.2,930
20170701|2017-07-02 17:30,3,12.15,12.17,12.13,12.13,106
20170701|2017-07-02 18:00,3,12.13,12.13,12.05,12.13,204
20170701|2017-07-02 18:30,3,12.15,12.17,12.14,12.14,110
20170701|2017-07-02 19:00,3,12.13,12.19,12.05,12.17,261
20170701|2017-07-02 19:30,3,12.15,12.19,12.15,12.19,18
20170701|2017-07-02 20:00,3,12.2,12.2,12.15,12.2,31
20170701|2017-07-02 20:30,3,12.15,12.15,12.09,12.13,280
20170701|2017-07-02 21:00,3,12.1,12.15,12.1,12.15,21
20170701|2017-07-02 21:30,3,12.13,12.15,12.13,12.15,3
20170701|2017-07-02 22:00,3,12.13,12.15,12.13,12.15,19
20170701|2017-07-02 22:30,3,12.15,12.15,12.13,12.14,7
20170701|2017-07-02 23:30,3,12.15,12.22,12.15,12.2,710
20170701|2017-07-03 00:00,3,12.2,12.23,12.2,12.2,232
20170701|2017-07-03 00:30,3,12.2,12.23,12.2,12.23,148
20170701|2017-07-03 01:00,3,12.2,12.31,12.2,12.27,871
20170701|2017-07-03 01:30,3,12.3,12.33,12.25,12.25,192
20170701|2017-07-03 02:00,3,12.3,12.3,12.15,12.15,882
20170701|2017-07-03 02:30,3,12.17,12.2,12.05,12.14,581
20170701|2017-07-03 03:00,3,12.14,12.2,12.14,12.15,162
20170701|2017-07-03 03:30,3,12.15,12.16,12.1,12.1,370
20170701|2017-07-03 04:00,3,12.1,12.2,12.1,12.15,626
20170701|2017-07-03 04:30,3,12.1,12.15,12.05,12.12,568
20170701|2017-07-03 05:00,3,12.12,12.15,12.1,12.15,359
20170701|2017-07-03 05:30,3,12.1,12.13,12.05,12.05,252
20170701|2017-07-03 06:00,3,12.05,12.07,12,12,365
20170701|2017-07-03 06:30,3,12,12.05,12,12.05,324
20170701|2017-07-03 07:00,3,12.05,12.05,12,12.05,492
20170701|2017-07-03 07:30,3,12,12.05,12,12,267
20170701|2017-07-03 08:00,3,12,12.03,11.95,12,2684
20170701|2017-07-03 08:30,3,11.99,12.05,11.9,12,9963
20170701|2017-07-03 09:00,3,12,12.05,11.9,11.98,10734
20170701|2017-07-03 09:30,3,12,12.05,11.95,12.02,3487
20170701|2017-07-03 10:00,3,12.05,12.1,11.95,12,5811
20170701|2017-07-03 10:30,3,12.05,12.1,12,12.1,3587
20170701|2017-07-03 11:00,3,12.05,12.43,12.05,12.33,19020
20170701|2017-07-03 11:30,3,12.33,12.4,12.2,12.38,10178
20170701|2017-07-03 12:00,3,12.35,12.65,12.35,12.55,16863
20170701|2017-07-03 15:30,4,12.55,12.6,12.4,12.44,451
20170701|2017-07-03 16:00,4,12.43,12.43,12.3,12.35,60
20170701|2017-07-03 16:30,4,12.4,12.4,12.3,12.3,16
20170701|2017-07-03 17:00,4,12.4,12.55,12.35,12.43,327
20170701|2017-07-03 17:30,4,12.4,12.49,12.4,12.49,54
20170701|2017-07-03 18:00,4,12.48,12.48,12.4,12.43,62
20170701|2017-07-03 18:30,4,12.4,12.43,12.32,12.32,206
20170701|2017-07-03 19:00,4,12.32,12.38,12.3,12.36,267
20170701|2017-07-03 19:30,4,12.35,12.39,12.35,12.39,28
20170701|2017-07-03 20:00,4,12.4,12.4,12.35,12.36,148
20170701|2017-07-03 20:30,4,12.4,12.4,12.35,12.35,44
20170701|2017-07-03 21:00,4,12.36,12.37,12.3,12.35,79
20170701|2017-07-03 21:30,4,12.35,12.42,12.35,12.42,109
20170701|2017-07-03 22:00,4,12.42,12.42,12.38,12.41,87
20170701|2017-07-03 22:30,4,12.4,12.4,12.35,12.39,32
20170701|2017-07-03 23:00,4,12.4,12.42,12.38,12.38,27
20170701|2017-07-03 23:30,4,12.4,12.4,12.39,12.4,49
20170701|2017-07-04 00:00,4,12.45,12.45,12.4,12.45,296
20170701|2017-07-04 00:30,4,12.45,12.5,12.42,12.45,422
20170701|2017-07-04 01:00,4,12.47,12.47,12.37,12.4,325
20170701|2017-07-04 01:30,4,12.38,12.48,12.37,12.45,399
20170701|2017-07-04 02:00,4,12.4,12.47,12.29,12.3,845
20170701|2017-07-04 02:30,4,12.3,12.32,12.25,12.25,251
20170701|2017-07-04 03:00,4,12.25,12.3,12.25,12.27,142
20170701|2017-07-04 03:30,4,12.3,12.33,12.29,12.33,133
20170701|2017-07-04 04:00,4,12.33,12.33,12.2,12.22,282
20170701|2017-07-04 04:30,4,12.25,12.28,12.2,12.2,169
20170701|2017-07-04 05:00,4,12.22,12.28,12.22,12.28,66
20170701|2017-07-04 05:30,4,12.29,12.29,12.28,12.28,20
20170701|2017-07-04 06:00,4,12.28,12.34,12.28,12.29,183
20170701|2017-07-04 06:30,4,12.3,12.3,12.3,12.3,1
20170701|2017-07-04 07:00,4,12.3,12.3,12.27,12.3,92
20170701|2017-07-04 07:30,4,12.28,12.4,12.27,12.4,268
20170701|2017-07-04 08:00,4,12.35,12.35,12.25,12.29,848
20170701|2017-07-04 08:30,4,12.3,12.35,12.2,12.25,475
20170701|2017-07-04 09:00,4,12.25,12.31,12.25,12.31,334
20170701|2017-07-04 09:30,4,12.3,12.3,12.25,12.25,180
20170701|2017-07-04 10:00,4,12.25,12.3,12.25,12.3,140
20170701|2017-07-04 15:30,5,12.32,12.32,12.32,12.32,1
20170701|2017-07-04 17:00,5,12.35,12.4,12.3,12.4,222
20170701|2017-07-04 17:30,5,12.38,12.39,12.32,12.37,74
20170701|2017-07-04 18:00,5,12.35,12.45,12.34,12.45,51
20170701|2017-07-04 18:30,5,12.45,12.45,12.4,12.43,72
20170701|2017-07-04 19:00,5,12.4,12.45,12.4,12.4,13
20170701|2017-07-04 19:30,5,12.43,12.43,12.39,12.39,112
20170701|2017-07-04 20:00,5,12.4,12.42,12.39,12.42,35
20170701|2017-07-04 20:30,5,12.4,12.5,12.4,12.45,131
20170701|2017-07-04 21:00,5,12.45,12.5,12.4,12.4,198
20170701|2017-07-04 21:30,5,12.4,12.45,12.4,12.42,26
20170701|2017-07-04 22:00,5,12.4,12.42,12.38,12.4,123
20170701|2017-07-04 22:30,5,12.4,12.4,12.38,12.4,117
20170701|2017-07-04 23:00,5,12.43,12.43,12.4,12.4,29
20170701|2017-07-04 23:30,5,12.43,12.43,12.4,12.4,37
20170701|2017-07-05 00:00,5,12.4,12.43,12.38,12.38,102
20170701|2017-07-05 00:30,5,12.35,12.4,12.28,12.3,321
20170701|2017-07-05 01:00,5,12.3,12.4,12.3,12.4,111
20170701|2017-07-05 01:30,5,12.35,12.4,12.35,12.4,8
20170701|2017-07-05 02:00,5,12.4,12.45,12.3,12.33,763
20170701|2017-07-05 02:30,5,12.3,12.34,12.25,12.34,322
20170701|2017-07-05 03:00,5,12.35,12.43,12.34,12.43,244
20170701|2017-07-05 03:30,5,12.45,12.55,12.4,12.43,665
20170701|2017-07-05 04:00,5,12.43,12.43,12.35,12.4,464
20170701|2017-07-05 04:30,5,12.4,12.43,12.37,12.37,63
20170701|2017-07-05 05:00,5,12.4,12.43,12.35,12.35,74
20170701|2017-07-05 05:30,5,12.4,12.43,12.3,12.34,317
20170701|2017-07-05 06:00,5,12.35,12.37,12.3,12.33,298
20170701|2017-07-05 06:30,5,12.3,12.35,12.28,12.28,358
20170701|2017-07-05 07:00,5,12.25,12.31,12.2,12.24,699
20170701|2017-07-05 07:30,5,12.23,12.28,12.1,12.2,3070
20170701|2017-07-05 08:00,5,12.23,12.27,12.15,12.23,1399
20170701|2017-07-05 08:30,5,12.25,12.65,12.15,12.55,20920
20170701|2017-07-05 09:00,5,12.55,12.8,12.5,12.75,16628
20170701|2017-07-05 09:30,5,12.75,12.78,12.4,12.43,14837
20170701|2017-07-05 10:00,5,12.43,12.5,12.35,12.46,7980
20170701|2017-07-05 10:30,5,12.45,12.55,12.4,12.47,4208
20170701|2017-07-05 11:00,5,12.5,12.5,12.3,12.37,2847
20170701|2017-07-05 11:30,5,12.4,12.4,12.25,12.3,5885
20170701|2017-07-05 12:00,5,12.25,12.3,12.15,12.23,6394
20170701|2017-07-05 12:30,5,12.23,12.3,12.15,12.25,7980
20170701|2017-07-05 13:00,5,12.25,12.38,12.15,12.17,8006
20170701|2017-07-05 13:30,5,12.19,12.35,12.1,12.28,9593
20170701|2017-07-05 14:00,5,12.3,12.34,12.2,12.28,7510
20170701|2017-07-05 14:30,5,12.28,12.3,12.15,12.3,11650
20170701|2017-07-05 15:00,5,12.25,12.35,12.24,12.33,5346
20170701|2017-07-05 15:30,6,12.3,12.35,12.25,12.28,792
20170701|2017-07-05 16:00,6,12.28,12.3,12.23,12.26,125
20170701|2017-07-05 16:30,6,12.25,12.25,12.2,12.25,15
20170701|2017-07-05 17:00,6,12.25,12.28,12.25,12.28,51
20170701|2017-07-05 17:30,6,12.28,12.28,12.25,12.25,49
20170701|2017-07-05 18:00,6,12.25,12.25,12.2,12.2,120
20170701|2017-07-05 18:30,6,12.2,12.2,12.2,12.2,5
20170701|2017-07-05 19:00,6,12.25,12.28,12.23,12.26,192
20170701|2017-07-05 19:30,6,12.28,12.3,12.23,12.28,75
20170701|2017-07-05 20:00,6,12.28,12.3,12.28,12.3,52
20170701|2017-07-05 20:30,6,12.25,12.3,12.25,12.3,50
20170701|2017-07-05 21:00,6,12.3,12.3,12.28,12.28,16
20170701|2017-07-05 21:30,6,12.28,12.28,12.27,12.27,16
20170701|2017-07-05 22:00,6,12.25,12.3,12.25,12.3,6
20170701|2017-07-05 22:30,6,12.28,12.3,12.25,12.28,28
20170701|2017-07-05 23:00,6,12.25,12.28,12.25,12.28,12
20170701|2017-07-05 23:30,6,12.28,12.3,12.27,12.3,14
20170701|2017-07-06 00:00,6,12.28,12.32,12.25,12.31,228
20170701|2017-07-06 00:30,6,12.35,12.35,12.3,12.32,61
20170701|2017-07-06 01:00,6,12.3,12.35,12.3,12.35,25
20170701|2017-07-06 01:30,6,12.3,12.3,12.28,12.28,200
20170701|2017-07-06 02:00,6,12.3,12.43,12.27,12.42,947
20170701|2017-07-06 02:30,6,12.4,12.47,12.39,12.43,629
20170701|2017-07-06 03:00,6,12.44,12.44,12.3,12.37,174
20170701|2017-07-06 03:30,6,12.38,12.4,12.35,12.38,68
20170701|2017-07-06 04:00,6,12.35,12.55,12.35,12.55,393
20170701|2017-07-06 04:30,6,12.55,12.65,12.52,12.65,996
20170701|2017-07-06 05:00,6,12.6,12.95,12.6,12.78,3254
20170701|2017-07-06 05:30,6,12.75,12.82,12.65,12.65,1426
20170701|2017-07-06 06:00,6,12.7,12.8,12.65,12.68,658
20170701|2017-07-06 06:30,6,12.7,12.9,12.65,12.85,1270
20170701|2017-07-06 07:00,6,12.85,12.85,12.7,12.77,2111
20170701|2017-07-06 07:30,6,12.8,12.8,12.7,12.75,525
20170701|2017-07-06 08:00,6,12.72,12.75,12.62,12.65,2570
20170701|2017-07-06 08:30,6,12.6,12.99,12.6,12.85,25058
20170701|2017-07-06 09:00,6,12.88,13.1,12.82,12.88,19340
20170701|2017-07-06 09:30,6,12.9,12.97,12.78,12.84,10788
20170701|2017-07-06 10:00,6,12.83,12.87,12.6,12.7,7727
20170701|2017-07-06 10:30,6,12.69,12.75,12.63,12.66,4339
20170701|2017-07-06 11:00,6,12.7,12.85,12.6,12.8,4838
20170701|2017-07-06 11:30,6,12.8,12.81,12.65,12.73,3931
20170701|2017-07-06 12:00,6,12.72,12.75,12.5,12.53,9763
20170701|2017-07-06 12:30,6,12.55,12.8,12.53,12.72,7169
20170701|2017-07-06 13:00,6,12.75,12.96,12.7,12.86,10584
20170701|2017-07-06 13:30,6,12.86,13.05,12.85,12.9,12804
20170701|2017-07-06 14:00,6,12.9,13.09,12.85,13.05,11110
20170701|2017-07-06 14:30,6,13.07,13.2,13,13.05,17666
20170701|2017-07-06 15:00,6,13.08,13.1,12.95,13.05,11430
20170701|2017-07-06 15:30,7,13.05,13.06,13,13.05,428
20170701|2017-07-06 16:00,7,13.05,13.06,13.03,13.05,57
20170701|2017-07-06 16:30,7,13.05,13.07,13.03,13.05,83
20170701|2017-07-06 17:00,7,13,13.05,13,13.02,198
20170701|2017-07-06 17:30,7,13,13.05,12.95,13.02,453
20170701|2017-07-06 18:00,7,13,13.02,12.99,13,150
20170701|2017-07-06 18:30,7,13.03,13.15,13.02,13.09,462
20170701|2017-07-06 19:00,7,13.1,13.1,13.05,13.07,291
20170701|2017-07-06 19:30,7,13.1,13.1,13,13.07,341
20170701|2017-07-06 20:00,7,13.07,13.08,12.95,12.95,373
20170701|2017-07-06 20:30,7,13,13,12.95,12.98,36
20170701|2017-07-06 21:00,7,12.95,12.99,12.94,12.95,135
20170701|2017-07-06 21:30,7,12.95,12.98,12.95,12.97,26
20170701|2017-07-06 22:00,7,12.97,12.97,12.97,12.97,2
20170701|2017-07-06 22:30,7,12.95,13,12.95,13,60
20170701|2017-07-06 23:00,7,13,13,12.95,13,98
20170701|2017-07-06 23:30,7,12.97,13,12.97,12.97,8
20170701|2017-07-07 00:00,7,12.95,12.97,12.95,12.95,61
20170701|2017-07-07 00:30,7,12.95,13.05,12.95,13.05,239
20170701|2017-07-07 01:00,7,13.02,13.05,12.97,13,116
20170701|2017-07-07 01:30,7,13,13.02,12.95,12.99,356
20170701|2017-07-07 02:00,7,12.99,13.1,12.99,13.1,280
20170701|2017-07-07 02:30,7,13.1,13.1,12.99,13.02,541
20170701|2017-07-07 03:00,7,13,13.05,12.9,12.95,395
20170701|2017-07-07 03:30,7,12.94,13,12.9,13,425
20170701|2017-07-07 04:00,7,12.99,12.99,12.9,12.96,101
20170701|2017-07-07 04:30,7,12.95,13,12.93,12.95,39
20170701|2017-07-07 05:00,7,12.95,12.96,12.88,12.93,709
20170701|2017-07-07 05:30,7,12.9,12.94,12.9,12.93,46
20170701|2017-07-07 06:00,7,12.94,13,12.9,13,251
20170701|2017-07-07 06:30,7,13,13,12.9,12.95,302
20170701|2017-07-07 07:00,7,12.93,12.95,12.85,12.9,745
20170701|2017-07-07 07:30,7,12.92,12.92,12.62,12.75,7609
20170701|2017-07-07 08:00,7,12.74,12.85,12.68,12.7,3187
20170701|2017-07-07 08:30,7,12.7,12.9,12.63,12.7,14735
20170701|2017-07-07 09:00,7,12.65,12.85,12.6,12.68,8427
20170701|2017-07-07 09:30,7,12.65,12.8,12.65,12.75,6724
20170701|2017-07-07 10:00,7,12.75,12.8,12.6,12.7,5107
20170701|2017-07-07 10:30,7,12.68,12.7,12.55,12.65,5521
20170701|2017-07-07 11:00,7,12.6,12.65,12.5,12.55,5221
20170701|2017-07-07 11:30,7,12.55,12.7,12.55,12.63,4918
20170701|2017-07-07 12:00,7,12.63,12.65,12.5,12.5,13510
20170701|2017-07-07 12:30,7,12.52,12.6,12.48,12.52,5554
20170701|2017-07-07 13:00,7,12.55,12.65,12.5,12.61,4735
20170701|2017-07-07 13:30,7,12.65,12.65,12.5,12.54,5162
20170701|2017-07-07 14:00,7,12.55,12.6,12.5,12.55,6788
20170701|2017-07-07 14:30,7,12.55,12.55,12.4,12.5,12944
20170701|2017-07-07 15:00,7,12.5,12.6,12.45,12.56,9621
20170701|2017-07-09 17:00,10,12.55,12.55,12.45,12.45,180
20170701|2017-07-09 17:30,10,12.5,12.5,12.48,12.48,2
20170701|2017-07-09 18:00,10,12.48,12.5,12.4,12.45,194
20170701|2017-07-09 18:30,10,12.45,12.45,12.43,12.44,8
20170701|2017-07-09 19:00,10,12.45,12.45,12.4,12.43,50
20170701|2017-07-09 19:30,10,12.45,12.45,12.43,12.43,22
20170701|2017-07-09 20:00,10,12.4,12.45,12.4,12.45,71
20170701|2017-07-09 20:30,10,12.4,12.45,12.4,12.45,32
20170701|2017-07-09 21:00,10,12.42,12.42,12.37,12.4,366
20170701|2017-07-09 21:30,10,12.38,12.38,12.3,12.35,356
20170701|2017-07-09 22:00,10,12.32,12.35,12.32,12.35,31
20170701|2017-07-09 22:30,10,12.32,12.35,12.26,12.29,113
20170701|2017-07-09 23:00,10,12.29,12.3,12.25,12.3,185
20170701|2017-07-09 23:30,10,12.29,12.33,12.25,12.32,406
20170701|2017-07-10 00:00,10,12.35,12.38,12.33,12.33,316
20170701|2017-07-10 00:30,10,12.35,12.35,12.33,12.33,18
20170701|2017-07-10 01:00,10,12.33,12.35,12.3,12.35,41
20170701|2017-07-10 01:30,10,12.3,12.35,12.3,12.35,86
20170701|2017-07-10 02:00,10,12.35,12.38,12.3,12.37,508
20170701|2017-07-10 02:30,10,12.37,12.4,12.32,12.35,266
20170701|2017-07-10 03:00,10,12.32,12.38,12.3,12.3,414
20170701|2017-07-10 03:30,10,12.35,12.38,12.3,12.33,147
20170701|2017-07-10 04:00,10,12.35,12.4,12.35,12.38,139
20170701|2017-07-10 04:30,10,12.39,12.45,12.35,12.38,289
20170701|2017-07-10 05:00,10,12.35,12.38,12.3,12.32,149
20170701|2017-07-10 05:30,10,12.3,12.38,12.3,12.35,598
20170701|2017-07-10 06:00,10,12.35,12.45,12.3,12.41,927
20170701|2017-07-10 06:30,10,12.41,12.45,12.38,12.45,219
20170701|2017-07-10 07:00,10,12.44,12.45,12.4,12.4,108
20170701|2017-07-10 07:30,10,12.4,12.5,12.4,12.45,1442
20170701|2017-07-10 08:00,10,12.4,12.55,12.4,12.45,2142
20170701|2017-07-10 08:30,10,12.5,12.53,12.3,12.44,17111
20170701|2017-07-10 09:00,10,12.45,12.45,12.15,12.25,13988
20170701|2017-07-10 09:30,10,12.2,12.35,12.1,12.1,14352
20170701|2017-07-10 10:00,10,12.15,12.22,12.05,12.17,8007
20170701|2017-07-10 10:30,10,12.15,12.2,12.1,12.1,3449
20170701|2017-07-10 11:00,10,12.15,12.15,12.05,12.1,4309
20170701|2017-07-10 11:30,10,12.1,12.1,12,12.03,2533
20170701|2017-07-10 12:00,10,12.03,12.05,11.95,12,6874
20170701|2017-07-10 12:30,10,11.95,12.02,11.9,11.95,4327
20170701|2017-07-10 13:00,10,11.95,12.05,11.9,11.98,2631
20170701|2017-07-10 13:30,10,11.98,12.05,11.95,12.03,5270
20170701|2017-07-10 14:00,10,12.03,12.1,12,12.09,4899
20170701|2017-07-10 14:30,10,12.05,12.15,12,12.15,9775
20170701|2017-07-10 15:00,10,12.12,12.25,12.1,12.2,7857
20170701|2017-07-10 15:30,11,12.2,12.25,12.19,12.25,810
20170701|2017-07-10 16:00,11,12.23,12.25,12.2,12.25,215
20170701|2017-07-10 16:30,11,12.2,12.23,12.2,12.23,2
20170701|2017-07-10 17:00,11,12.24,12.25,12.2,12.25,68
20170701|2017-07-10 17:30,11,12.2,12.23,12.2,12.23,16
20170701|2017-07-10 18:00,11,12.25,12.27,12.2,12.27,330
20170701|2017-07-10 18:30,11,12.25,12.28,12.25,12.25,93
20170701|2017-07-10 19:00,11,12.27,12.3,12.2,12.2,169
20170701|2017-07-10 19:30,11,12.25,12.27,12.25,12.25,5
20170701|2017-07-10 20:00,11,12.25,12.25,12.24,12.25,27
20170701|2017-07-10 20:30,11,12.25,12.3,12.22,12.28,725
20170701|2017-07-10 21:00,11,12.25,12.28,12.25,12.25,120
20170701|2017-07-10 21:30,11,12.25,12.25,12.25,12.25,37
20170701|2017-07-10 22:00,11,12.25,12.25,12.25,12.25,2
20170701|2017-07-10 22:30,11,12.25,12.25,12.2,12.2,15
20170701|2017-07-10 23:00,11,12.2,12.2,12.2,12.2,25
20170701|2017-07-10 23:30,11,12.25,12.25,12.2,12.2,7
20170701|2017-07-11 00:00,11,12.22,12.22,12.22,12.22,4
20170701|2017-07-11 00:30,11,12.25,12.25,12.2,12.2,106
20170701|2017-07-11 01:00,11,12.25,12.25,12.2,12.25,57
20170701|2017-07-11 01:30,11,12.2,12.22,12.2,12.2,259
20170701|2017-07-11 02:00,11,12.2,12.22,12.15,12.18,268
20170701|2017-07-11 02:30,11,12.18,12.19,12.1,12.14,817
20170701|2017-07-11 03:00,11,12.15,12.23,12.1,12.22,759
20170701|2017-07-11 03:30,11,12.17,12.2,12.1,12.15,512
20170701|2017-07-11 04:00,11,12.1,12.15,12.1,12.15,105
20170701|2017-07-11 04:30,11,12.14,12.19,12.14,12.16,357
20170701|2017-07-11 05:00,11,12.19,12.22,12.15,12.16,285
20170701|2017-07-11 05:30,11,12.15,12.17,12.15,12.17,258
20170701|2017-07-11 06:00,11,12.15,12.22,12.15,12.2,164
20170701|2017-07-11 06:30,11,12.22,12.25,12.2,12.23,371
20170701|2017-07-11 07:00,11,12.22,12.22,12.15,12.2,554
20170701|2017-07-11 07:30,11,12.2,12.22,12.19,12.2,308
20170701|2017-07-11 08:00,11,12.2,12.25,12.15,12.15,608
20170701|2017-07-11 08:30,11,12.2,12.32,12.15,12.25,11928
20170701|2017-07-11 09:00,11,12.25,12.3,12.1,12.1,8879
20170701|2017-07-11 09:30,11,12.13,12.15,12.05,12.09,9159
20170701|2017-07-11 10:00,11,12.08,12.9,12.05,12.55,30176
20170701|2017-07-11 10:30,11,12.6,12.67,12.2,12.3,14481
20170701|2017-07-11 11:00,11,12.25,12.63,12.23,12.5,10080
20170701|2017-07-11 11:30,11,12.5,12.55,12.24,12.32,9651
20170701|2017-07-11 12:00,11,12.3,12.44,12.25,12.43,5839
20170701|2017-07-11 12:30,11,12.4,12.5,12.2,12.22,11735
20170701|2017-07-11 13:00,11,12.2,12.25,12.1,12.17,8701
20170701|2017-07-11 13:30,11,12.17,12.25,12.15,12.2,3006
20170701|2017-07-11 14:00,11,12.23,12.29,12.1,12.15,5794
20170701|2017-07-11 14:30,11,12.2,12.2,12.05,12.17,12585
20170701|2017-07-11 15:00,11,12.15,12.2,12.1,12.15,5621
20170701|2017-07-11 15:30,12,12.15,12.18,12.1,12.15,441
20170701|2017-07-11 16:00,12,12.1,12.1,12.1,12.1,13
20170701|2017-07-11 16:30,12,12.15,12.15,12.12,12.13,19
20170701|2017-07-11 17:00,12,12.13,12.15,12.12,12.13,98
20170701|2017-07-11 17:30,12,12.15,12.15,12.1,12.1,38
20170701|2017-07-11 18:00,12,12.1,12.13,12.08,12.1,899
20170701|2017-07-11 18:30,12,12.15,12.15,12.15,12.15,2
20170701|2017-07-11 19:00,12,12.12,12.2,12.1,12.1,258
20170701|2017-07-11 19:30,12,12.1,12.2,12.1,12.19,155
20170701|2017-07-11 20:00,12,12.2,12.22,12.13,12.15,198
20170701|2017-07-11 20:30,12,12.13,12.16,12.13,12.15,80
20170701|2017-07-11 21:00,12,12.13,12.16,12.1,12.14,84
20170701|2017-07-11 21:30,12,12.15,12.15,12.13,12.13,12
20170701|2017-07-11 22:00,12,12.15,12.2,12.15,12.15,31
20170701|2017-07-11 22:30,12,12.2,12.22,12.2,12.22,94
20170701|2017-07-11 23:00,12,12.25,12.25,12.22,12.23,11
20170701|2017-07-12 00:00,12,12.2,12.22,12.18,12.2,25
20170701|2017-07-12 00:30,12,12.2,12.2,12.17,12.2,8
20170701|2017-07-12 01:00,12,12.2,12.23,12.18,12.18,106
20170701|2017-07-12 01:30,12,12.17,12.2,12.17,12.2,32
20170701|2017-07-12 02:00,12,12.18,12.18,12.11,12.14,272
20170701|2017-07-12 02:30,12,12.1,12.1,12,12.05,1125
20170701|2017-07-12 03:00,12,12.05,12.05,12,12,219
20170701|2017-07-12 03:30,12,12.02,12.05,12,12.02,22
20170701|2017-07-12 04:00,12,12.04,12.05,11.95,12,419
20170701|2017-07-12 04:30,12,12,12,11.9,11.9,589
20170701|2017-07-12 05:00,12,11.95,11.95,11.9,11.94,188
20170701|2017-07-12 05:30,12,11.94,11.94,11.85,11.88,670
20170701|2017-07-12 06:00,12,11.9,11.9,11.85,11.89,293
20170701|2017-07-12 06:30,12,11.89,11.95,11.89,11.9,428
20170701|2017-07-12 07:00,12,11.95,11.95,11.9,11.93,245
20170701|2017-07-12 07:30,12,11.92,11.95,11.6,11.66,9886
20170701|2017-07-12 08:00,12,11.65,11.8,11.63,11.75,2609
20170701|2017-07-12 08:30,12,11.78,11.79,11.65,11.7,17483
20170701|2017-07-12 09:00,12,11.65,11.75,11.65,11.7,8942
20170701|2017-07-12 09:30,12,11.65,11.75,11.65,11.71,7985
20170701|2017-07-12 10:00,12,11.75,11.75,11.6,11.63,7497
20170701|2017-07-12 10:30,12,11.65,11.66,11.6,11.6,3040
20170701|2017-07-12 11:00,12,11.62,11.7,11.53,11.6,10581
20170701|2017-07-12 11:30,12,11.55,11.65,11.53,11.53,4835
20170701|2017-07-12 12:00,12,11.53,11.6,11.5,11.55,4296
20170701|2017-07-12 12:30,12,11.55,11.6,11.5,11.55,3935
20170701|2017-07-12 13:00,12,11.5,11.6,11.5,11.52,4435
20170701|2017-07-12 13:30,12,11.52,11.6,11.5,11.54,2331
20170701|2017-07-12 14:00,12,11.5,11.55,11.45,11.51,5791
20170701|2017-07-12 14:30,12,11.5,11.6,11.45,11.5,8759
20170701|2017-07-12 15:00,12,11.52,11.6,11.5,11.55,6479
20170701|2017-07-12 15:30,13,11.55,11.55,11.5,11.55,615
20170701|2017-07-12 16:00,13,11.51,11.55,11.5,11.54,80
20170701|2017-07-12 16:30,13,11.55,11.55,11.5,11.51,47
20170701|2017-07-12 17:00,13,11.52,11.55,11.5,11.5,488
20170701|2017-07-12 17:30,13,11.53,11.55,11.5,11.5,275
20170701|2017-07-12 18:00,13,11.53,11.55,11.5,11.52,12
20170701|2017-07-12 18:30,13,11.55,11.55,11.52,11.52,44
20170701|2017-07-12 19:00,13,11.5,11.55,11.5,11.52,96
20170701|2017-07-12 19:30,13,11.5,11.55,11.5,11.55,8
20170701|2017-07-12 20:00,13,11.55,11.55,11.55,11.55,37
20170701|2017-07-12 20:30,13,11.55,11.55,11.5,11.55,152
20170701|2017-07-12 21:00,13,11.55,11.55,11.52,11.52,11
20170701|2017-07-12 21:30,13,11.52,11.55,11.52,11.53,6
20170701|2017-07-12 22:00,13,11.55,11.55,11.53,11.53,26
20170701|2017-07-12 22:30,13,11.5,11.57,11.5,11.55,149
20170701|2017-07-12 23:00,13,11.58,11.6,11.58,11.58,52
20170701|2017-07-12 23:30,13,11.58,11.58,11.55,11.55,57
20170701|2017-07-13 00:00,13,11.55,11.6,11.55,11.6,78
20170701|2017-07-13 00:30,13,11.58,11.6,11.55,11.58,42
20170701|2017-07-13 01:00,13,11.58,11.58,11.5,11.5,81
20170701|2017-07-13 01:30,13,11.55,11.6,11.53,11.6,64
20170701|2017-07-13 02:00,13,11.6,11.6,11.5,11.53,932
20170701|2017-07-13 02:30,13,11.5,11.55,11.5,11.52,579
20170701|2017-07-13 03:00,13,11.52,11.55,11.49,11.55,336
20170701|2017-07-13 03:30,13,11.53,11.55,11.49,11.5,247
20170701|2017-07-13 04:00,13,11.5,11.5,11.45,11.49,74
20170701|2017-07-13 04:30,13,11.49,11.55,11.49,11.53,486
20170701|2017-07-13 05:00,13,11.53,11.55,11.5,11.51,210
20170701|2017-07-13 05:30,13,11.51,11.55,11.47,11.5,892
20170701|2017-07-13 06:00,13,11.5,11.55,11.5,11.52,128
20170701|2017-07-13 06:30,13,11.55,11.55,11.5,11.5,204
20170701|2017-07-13 07:00,13,11.55,11.55,11.45,11.5,628
20170701|2017-07-13 07:30,13,11.45,11.55,11.45,11.5,846
20170701|2017-07-13 08:00,13,11.5,11.55,11.48,11.5,1251
20170701|2017-07-13 08:30,13,11.5,11.55,11.3,11.3,9589
20170701|2017-07-13 09:00,13,11.33,11.41,11.25,11.38,8426
20170701|2017-07-13 09:30,13,11.4,11.4,11.3,11.35,4521
20170701|2017-07-13 10:00,13,11.35,11.35,11.25,11.28,7025
20170701|2017-07-13 10:30,13,11.27,11.35,11.2,11.25,7333
20170701|2017-07-13 11:00,13,11.2,11.3,11.2,11.2,4084
20170701|2017-07-13 11:30,13,11.25,11.25,11.2,11.22,2363
20170701|2017-07-13 12:00,13,11.25,11.25,11.15,11.2,6808
20170701|2017-07-13 12:30,13,11.15,11.3,11.15,11.25,6168
20170701|2017-07-13 13:00,13,11.23,11.35,11.2,11.27,6263
20170701|2017-07-13 13:30,13,11.27,11.3,11.15,11.2,9522
20170701|2017-07-13 14:00,13,11.18,11.25,11.15,11.15,6034
20170701|2017-07-13 14:30,13,11.2,11.23,11.1,11.15,9344
20170701|2017-07-13 15:00,13,11.15,11.2,11.05,11.1,9677
20170701|2017-07-13 15:30,14,11.1,11.15,11.05,11.05,881
20170701|2017-07-13 16:00,14,11.1,11.1,11.08,11.08,267
20170701|2017-07-13 16:30,14,11.08,11.08,11.08,11.08,1
20170701|2017-07-13 17:00,14,11.1,11.11,11.1,11.1,45
20170701|2017-07-13 17:30,14,11.1,11.15,11.1,11.1,20
20170701|2017-07-13 18:00,14,11.11,11.15,11.1,11.15,99
20170701|2017-07-13 18:30,14,11.12,11.15,11.1,11.15,40
20170701|2017-07-13 19:00,14,11.15,11.2,11.14,11.2,241
20170701|2017-07-13 19:30,14,11.2,11.2,11.15,11.15,10
20170701|2017-07-13 20:00,14,11.16,11.16,11.1,11.15,314
20170701|2017-07-13 20:30,14,11.14,11.18,11.14,11.18,36
20170701|2017-07-13 21:00,14,11.16,11.2,11.15,11.15,131
20170701|2017-07-13 21:30,14,11.16,11.2,11.13,11.15,301
20170701|2017-07-13 22:00,14,11.16,11.2,11.15,11.2,389
20170701|2017-07-13 22:30,14,11.2,11.2,11.17,11.17,60
20170701|2017-07-13 23:00,14,11.17,11.2,11.15,11.18,81
20170701|2017-07-13 23:30,14,11.2,11.2,11.17,11.2,5
20170701|2017-07-14 00:00,14,11.2,11.2,11.2,11.2,10
20170701|2017-07-14 00:30,14,11.19,11.19,11.18,11.18,2
20170701|2017-07-14 01:00,14,11.18,11.2,11.18,11.2,12
20170701|2017-07-14 01:30,14,11.2,11.2,11.18,11.18,20
20170701|2017-07-14 02:00,14,11.18,11.25,11.15,11.2,463
20170701|2017-07-14 02:30,14,11.18,11.2,11.12,11.15,232
20170701|2017-07-14 03:00,14,11.15,11.2,11.1,11.2,467
20170701|2017-07-14 03:30,14,11.2,11.25,11.15,11.18,450
20170701|2017-07-14 04:00,14,11.18,11.25,11.15,11.2,944
20170701|2017-07-14 04:30,14,11.25,11.25,11.2,11.22,103
20170701|2017-07-14 05:00,14,11.21,11.25,11.17,11.2,897
20170701|2017-07-14 05:30,14,11.2,11.25,11.15,11.2,165
20170701|2017-07-14 06:00,14,11.18,11.2,11.18,11.18,178
20170701|2017-07-14 06:30,14,11.15,11.2,11.15,11.2,3
20170701|2017-07-14 07:00,14,11.18,11.25,11.15,11.2,729
20170701|2017-07-14 07:30,14,11.2,11.25,11.08,11.08,2844
20170701|2017-07-14 08:00,14,11.08,11.2,11.08,11.15,4520
20170701|2017-07-14 08:30,14,11.11,11.2,11,11.05,11860
20170701|2017-07-14 09:00,14,11.05,11.05,10.95,11.05,9645
20170701|2017-07-14 09:30,14,11,11,10.9,10.9,7144
20170701|2017-07-14 10:00,14,10.9,11,10.9,10.98,6385
20170701|2017-07-14 10:30,14,10.98,11,10.9,10.96,5026
20170701|2017-07-14 11:00,14,10.95,11,10.9,10.92,1162
20170701|2017-07-14 11:30,14,10.92,10.95,10.84,10.9,5072
20170701|2017-07-14 12:00,14,10.85,10.9,10.8,10.8,3950
20170701|2017-07-14 12:30,14,10.8,10.85,10.75,10.77,2180
20170701|2017-07-14 13:00,14,10.78,10.85,10.75,10.78,3224
20170701|2017-07-14 13:30,14,10.78,10.85,10.75,10.82,4818
20170701|2017-07-14 14:00,14,10.8,10.85,10.7,10.73,3903
20170701|2017-07-14 14:30,14,10.75,10.85,10.7,10.81,8129
20170701|2017-07-14 15:00,14,10.82,10.85,10.53,10.56,16624
20170701|2017-07-16 17:00,17,10.6,10.65,10.5,10.52,236
20170701|2017-07-16 17:30,17,10.55,10.55,10.52,10.53,57
20170701|2017-07-16 18:00,17,10.55,10.6,10.53,10.6,116
20170701|2017-07-16 18:30,17,10.6,10.6,10.55,10.6,33
20170701|2017-07-16 19:00,17,10.58,10.59,10.58,10.58,46
20170701|2017-07-16 19:30,17,10.55,10.58,10.55,10.55,19
20170701|2017-07-16 20:00,17,10.58,10.58,10.55,10.55,15
20170701|2017-07-16 20:30,17,10.55,10.6,10.55,10.59,181
20170701|2017-07-16 21:00,17,10.6,10.6,10.55,10.55,5
20170701|2017-07-16 21:30,17,10.55,10.6,10.55,10.6,8
20170701|2017-07-16 22:00,17,10.55,10.55,10.55,10.55,28
20170701|2017-07-16 22:30,17,10.55,10.6,10.55,10.6,200
20170701|2017-07-16 23:00,17,10.55,10.58,10.55,10.58,21
20170701|2017-07-16 23:30,17,10.58,10.58,10.58,10.58,8
20170701|2017-07-17 00:00,17,10.55,10.58,10.55,10.58,40
20170701|2017-07-17 00:30,17,10.58,10.58,10.55,10.58,98
20170701|2017-07-17 01:00,17,10.58,10.6,10.55,10.55,112
20170701|2017-07-17 01:30,17,10.55,10.6,10.55,10.55,29
20170701|2017-07-17 02:00,17,10.59,10.59,10.5,10.55,492
20170701|2017-07-17 02:30,17,10.58,10.6,10.58,10.59,90
20170701|2017-07-17 03:00,17,10.57,10.65,10.55,10.64,585
20170701|2017-07-17 03:30,17,10.6,10.63,10.58,10.61,364
20170701|2017-07-17 04:00,17,10.64,10.7,10.64,10.67,477
20170701|2017-07-17 04:30,17,10.7,10.7,10.6,10.65,241
20170701|2017-07-17 05:00,17,10.65,10.65,10.5,10.55,805
20170701|2017-07-17 05:30,17,10.55,10.55,10.52,10.52,54
20170701|2017-07-17 06:00,17,10.53,10.55,10.5,10.52,166
20170701|2017-07-17 06:30,17,10.5,10.55,10.48,10.5,843
20170701|2017-07-17 07:00,17,10.5,10.5,10.45,10.5,305
20170701|2017-07-17 07:30,17,10.5,10.55,10.49,10.5,2117
20170701|2017-07-17 08:00,17,10.5,10.6,10.5,10.52,2303
20170701|2017-07-17 08:30,17,10.55,10.6,10.45,10.55,15219
20170701|2017-07-17 09:00,17,10.52,10.55,10.4,10.47,6967
20170701|2017-07-17 09:30,17,10.45,10.5,10.35,10.35,9300
20170701|2017-07-17 10:00,17,10.35,10.4,10.3,10.35,5233
20170701|2017-07-17 10:30,17,10.35,10.55,10.3,10.46,14948
20170701|2017-07-17 11:00,17,10.5,10.5,10.4,10.45,3125
20170701|2017-07-17 11:30,17,10.45,10.45,10.4,10.4,1371
20170701|2017-07-17 12:00,17,10.4,10.42,10.35,10.35,4821
20170701|2017-07-17 12:30,17,10.4,10.4,10.3,10.35,4005
20170701|2017-07-17 13:00,17,10.4,10.45,10.35,10.35,2100
20170701|2017-07-17 13:30,17,10.4,10.45,10.35,10.35,3516
20170701|2017-07-17 14:00,17,10.39,10.5,10.35,10.45,5439
20170701|2017-07-17 14:30,17,10.45,10.5,10.4,10.45,6750
20170701|2017-07-17 15:00,17,10.4,10.4,10.25,10.3,12740
20170701|2017-07-17 15:30,18,10.3,10.35,10.25,10.25,714
20170701|2017-07-17 16:00,18,10.27,10.27,10.27,10.27,5
20170701|2017-07-17 16:30,18,10.3,10.35,10.28,10.28,69
20170701|2017-07-17 17:00,18,10.28,10.35,10.28,10.35,210
20170701|2017-07-17 17:30,18,10.3,10.31,10.3,10.31,7
20170701|2017-07-17 18:00,18,10.3,10.35,10.3,10.31,44
20170701|2017-07-17 18:30,18,10.3,10.32,10.3,10.32,15
20170701|2017-07-17 19:00,18,10.3,10.35,10.3,10.3,83
20170701|2017-07-17 19:30,18,10.3,10.4,10.3,10.35,225
20170701|2017-07-17 20:00,18,10.4,10.4,10.37,10.37,223
20170701|2017-07-17 20:30,18,10.37,10.4,10.35,10.35,40
20170701|2017-07-17 21:00,18,10.37,10.37,10.37,10.37,16
20170701|2017-07-17 21:30,18,10.37,10.4,10.37,10.37,17
20170701|2017-07-17 22:30,18,10.4,10.4,10.4,10.4,12
20170701|2017-07-17 23:00,18,10.4,10.4,10.4,10.4,1
20170701|2017-07-17 23:30,18,10.4,10.4,10.35,10.37,10
20170701|2017-07-18 00:00,18,10.35,10.37,10.35,10.37,6
20170701|2017-07-18 00:30,18,10.35,10.35,10.35,10.35,28
20170701|2017-07-18 01:00,18,10.35,10.35,10.3,10.34,69
20170701|2017-07-18 01:30,18,10.34,10.34,10.3,10.3,10
20170701|2017-07-18 02:00,18,10.33,10.35,10.25,10.3,1029
20170701|2017-07-18 02:30,18,10.3,10.4,10.3,10.35,552
20170701|2017-07-18 03:00,18,10.3,10.35,10.3,10.3,207
20170701|2017-07-18 03:30,18,10.3,10.32,10.25,10.28,355
20170701|2017-07-18 04:00,18,10.28,10.3,10.25,10.25,87
20170701|2017-07-18 04:30,18,10.28,10.3,10.25,10.3,54
20170701|2017-07-18 05:00,18,10.28,10.3,10.25,10.28,36
20170701|2017-07-18 05:30,18,10.29,10.35,10.25,10.32,526
20170701|2017-07-18 06:00,18,10.31,10.4,10.3,10.35,869
20170701|2017-07-18 06:30,18,10.35,10.4,10.34,10.35,594
20170701|2017-07-18 07:00,18,10.37,10.4,10.35,10.38,818
20170701|2017-07-18 07:30,18,10.35,10.5,10.35,10.45,2870
20170701|2017-07-18 08:00,18,10.4,10.5,10.37,10.44,2116
20170701|2017-07-18 08:30,18,10.4,10.6,10.4,10.45,14346
20170701|2017-07-18 09:00,18,10.45,10.5,10.3,10.37,5565
20170701|2017-07-18 09:30,18,10.35,10.6,10.35,10.38,12793
20170701|2017-07-18 10:00,18,10.38,10.45,10.35,10.4,3847
20170701|2017-07-18 10:30,18,10.37,10.4,10.34,10.38,3391
20170701|2017-07-18 11:00,18,10.4,10.45,10.33,10.4,4145
20170701|2017-07-18 11:30,18,10.45,10.45,10.35,10.4,903
20170701|2017-07-18 12:00,18,10.4,10.45,10.25,10.32,7218
20170701|2017-07-18 12:30,18,10.31,10.35,10.2,10.26,4801
20170701|2017-07-18 13:00,18,10.25,10.3,10.2,10.25,2603
20170701|2017-07-18 13:30,18,10.25,10.25,10.15,10.17,2903
20170701|2017-07-18 14:00,18,10.2,10.2,10.05,10.1,9123
20170701|2017-07-18 14:30,18,10.06,10.25,10.05,10.19,9846
20170701|2017-07-18 15:00,18,10.18,10.3,10.1,10.15,5879
20170701|2017-07-18 15:30,19,10.15,10.15,10.05,10.12,360
20170701|2017-07-18 16:00,19,10.1,10.2,10.05,10.1,23
20170701|2017-07-18 17:00,19,10.1,10.1,10.05,10.05,14
20170701|2017-07-18 17:30,19,10.05,10.25,10.05,10.15,70
20170701|2017-07-18 18:00,19,10.15,10.15,10.15,10.15,3
20170701|2017-07-18 18:30,19,10.2,10.2,10.15,10.15,22
20170701|2017-07-18 19:00,19,10.15,10.15,10.15,10.15,3
20170701|2017-07-18 19:30,19,10.15,10.15,10.15,10.15,2
20170701|2017-07-18 20:00,19,10.15,10.15,10.1,10.1,38
20170701|2017-07-18 21:00,19,10.1,10.1,10.1,10.1,11
20170701|2017-07-18 22:00,19,10.15,10.15,10.1,10.15,4
20170701|2017-07-18 23:00,19,10.15,10.15,10.15,10.15,18
20170701|2017-07-18 23:30,19,10.15,10.15,10.15,10.15,17
20170701|2017-07-19 00:00,19,10.15,10.15,10.15,10.15,15
20170701|2017-07-19 00:30,19,10.15,10.15,10.1,10.1,22
20170701|2017-07-19 01:00,19,10.15,10.15,10.1,10.1,22
20170701|2017-07-19 01:30,19,10.1,10.15,10.1,10.15,61
20170701|2017-07-19 02:00,19,10.15,10.15,10.08,10.08,183
20170701|2017-07-19 02:30,19,10.05,10.05,9.95,9.95,313
20170701|2017-07-19 03:00,19,10,10.05,10,10.05,86
20170701|2017-07-19 03:30,19,10.1,10.1,10.05,10.05,151
20170701|2017-07-19 04:00,19,10.1,10.1,10.1,10.1,136
20170701|2017-07-19 04:30,19,10.09,10.1,10.05,10.05,13
20170701|2017-07-19 05:00,19,10.05,10.05,10.05,10.05,117
20170701|2017-07-19 05:30,19,10.05,10.05,10,10,131
20170701|2017-07-19 06:00,19,10,10.03,9.95,9.95,93
20170701|2017-07-19 06:30,19,9.95,10,9.9,9.94,122
20170701|2017-07-19 07:00,19,9.94,10,9.9,9.9,483
20170701|2017-07-19 07:30,19,9.95,9.95,9.74,9.85,1272
20170801|2017-02-17 06:00,17,16.92,16.95,16.92,16.95,13
20170801|2017-02-17 07:00,17,16.95,16.97,16.94,16.97,19
20170801|2017-02-17 07:30,17,16.95,16.95,16.95,16.95,4
20170801|2017-02-17 08:00,17,16.97,16.98,16.95,16.98,74
20170801|2017-02-17 08:30,17,16.95,17.03,16.92,17,381
20170801|2017-02-17 09:00,17,17,17,16.9,16.95,170
20170801|2017-02-17 09:30,17,16.95,16.95,16.95,16.95,5
20170801|2017-02-17 10:00,17,16.94,16.95,16.9,16.95,102
20170801|2017-02-17 10:30,17,16.92,16.92,16.92,16.92,2
20170801|2017-02-17 11:00,17,16.92,16.93,16.85,16.88,97
20170801|2017-02-17 11:30,17,16.9,16.9,16.9,16.9,1
20170801|2017-02-17 12:00,17,16.85,16.85,16.85,16.85,5
20170801|2017-02-17 12:30,17,16.85,16.85,16.8,16.84,37
20170801|2017-02-17 13:00,17,16.84,16.84,16.82,16.83,39
20170801|2017-02-17 13:30,17,16.85,16.89,16.83,16.85,44
20170801|2017-02-17 14:00,17,16.83,16.88,16.81,16.85,31
20170801|2017-02-17 14:30,17,16.85,16.9,16.83,16.84,68
20170801|2017-02-17 15:00,17,16.85,16.9,16.83,16.85,235
20170801|2017-02-19 17:00,20,16.9,16.9,16.9,16.9,10
20170801|2017-02-19 17:30,20,16.85,16.85,16.85,16.85,5
20170801|2017-02-20 00:00,20,16.8,16.8,16.8,16.8,2
20170801|2017-02-20 01:30,20,16.81,16.81,16.8,16.8,22
20170801|2017-02-20 03:30,20,16.85,16.85,16.85,16.85,2
20170801|2017-02-20 06:00,20,16.85,16.85,16.85,16.85,8
20170801|2017-02-20 06:30,20,16.85,16.85,16.85,16.85,2
20170801|2017-02-20 08:00,20,16.85,16.86,16.85,16.86,37
20170801|2017-02-20 08:30,20,16.89,16.9,16.86,16.9,5
20170801|2017-02-20 09:00,20,16.86,16.87,16.86,16.87,4
20170801|2017-02-20 09:30,20,16.85,16.85,16.85,16.85,7
20170801|2017-02-20 10:00,20,16.85,16.85,16.85,16.85,4
20170801|2017-02-20 17:00,21,16.85,16.85,16.85,16.85,1
20170801|2017-02-21 02:00,21,16.82,16.83,16.82,16.82,8
20170801|2017-02-21 03:30,21,16.8,16.8,16.8,16.8,3
20170801|2017-02-21 05:30,21,16.82,16.82,16.8,16.82,21
20170801|2017-02-21 06:30,21,16.83,16.83,16.81,16.81,24
20170801|2017-02-21 07:30,21,16.8,16.8,16.8,16.8,1
20170801|2017-02-21 08:00,21,16.83,16.83,16.8,16.81,34
20170801|2017-02-21 08:30,21,16.84,16.87,16.82,16.83,103
20170801|2017-02-21 09:00,21,16.84,16.85,16.82,16.84,170
20170801|2017-02-21 09:30,21,16.85,16.9,16.73,16.77,732
20170801|2017-02-21 10:00,21,16.78,16.83,16.77,16.83,55
20170801|2017-02-21 10:30,21,16.82,16.85,16.8,16.85,34
20170801|2017-02-21 11:00,21,16.81,16.85,16.8,16.85,76
20170801|2017-02-21 11:30,21,16.81,16.85,16.8,16.82,59
20170801|2017-02-21 12:00,21,16.85,16.85,16.83,16.85,341
20170801|2017-02-21 12:30,21,16.85,16.94,16.84,16.9,377
20170801|2017-02-21 13:00,21,16.94,16.95,16.88,16.89,230
20170801|2017-02-21 13:30,21,16.85,16.9,16.85,16.9,16
20170801|2017-02-21 14:00,21,16.91,16.97,16.91,16.92,317
20170801|2017-02-21 14:30,21,16.92,17,16.92,16.97,217
20170801|2017-02-21 15:00,21,16.97,17.03,16.95,17,155
20170801|2017-02-21 15:30,22,17,17.05,17,17.05,7
20170801|2017-02-21 16:00,22,17,17,17,17,1
20170801|2017-02-22 02:00,22,16.95,16.95,16.95,16.95,3
20170801|2017-02-22 04:30,22,17,17,17,17,2
20170801|2017-02-22 05:00,22,17,17.02,17,17.02,2
20170801|2017-02-22 05:30,22,17.03,17.03,17.03,17.03,2
20170801|2017-02-22 08:00,22,17.05,17.05,17.03,17.05,143
20170801|2017-02-22 08:30,22,17.05,17.2,17.05,17.15,218
20170801|2017-02-22 09:00,22,17.15,17.15,17.07,17.15,88
20170801|2017-02-22 09:30,22,17.15,17.15,17.1,17.14,66
20170801|2017-02-22 10:00,22,17.15,17.2,17.13,17.2,496
20170801|2017-02-22 10:30,22,17.15,17.2,17.14,17.18,308
20170801|2017-02-22 11:00,22,17.18,17.2,17.15,17.2,158
20170801|2017-02-22 11:30,22,17.18,17.2,17.15,17.16,45
20170801|2017-02-22 12:00,22,17.2,17.2,17.1,17.15,10
20170801|2017-02-22 12:30,22,17.1,17.1,16.98,16.98,179
20170801|2017-02-22 13:00,22,17,17.07,17,17.07,75
20170801|2017-02-22 13:30,22,17.05,17.11,17.05,17.08,26
20170801|2017-02-22 14:00,22,17.14,17.14,17.07,17.1,95
20170801|2017-02-22 14:30,22,17.08,17.1,17.03,17.09,199
20170801|2017-02-22 15:00,22,17.08,17.12,17.07,17.08,106
20170801|2017-02-22 15:30,23,17.05,17.05,17.05,17.05,2
20170801|2017-02-22 18:00,23,17.1,17.1,17.1,17.1,10
20170801|2017-02-22 19:00,23,17.15,17.15,17.14,17.15,15
20170801|2017-02-22 20:00,23,17.15,17.15,17.15,17.15,1
20170801|2017-02-23 00:30,23,17.15,17.15,17.15,17.15,8
20170801|2017-02-23 02:30,23,17.1,17.1,17.1,17.1,2
20170801|2017-02-23 03:30,23,17.05,17.05,17.05,17.05,1
20170801|2017-02-23 05:30,23,17.1,17.1,17.1,17.1,1
20170801|2017-02-23 06:00,23,17.08,17.1,17.08,17.09,3
20170801|2017-02-23 06:30,23,17.09,17.13,17.08,17.1,137
20170801|2017-02-23 07:00,23,17.1,17.1,17.1,17.1,2
20170801|2017-02-23 07:30,23,17.11,17.11,17.11,17.11,5
20170801|2017-02-23 08:00,23,17.14,17.14,17.12,17.13,19
20170801|2017-02-23 08:30,23,17.12,17.23,17.11,17.21,518
20170801|2017-02-23 09:00,23,17.2,17.28,17.17,17.28,162
20170801|2017-02-23 09:30,23,17.29,17.35,17.22,17.3,417
20170801|2017-02-23 10:00,23,17.3,17.42,17.3,17.39,922
20170801|2017-02-23 10:30,23,17.35,17.37,17.3,17.3,276
20170801|2017-02-23 11:00,23,17.35,17.4,17.3,17.3,183
20170801|2017-02-23 11:30,23,17.29,17.37,17.28,17.35,91
20170801|2017-02-23 12:00,23,17.35,17.4,17.32,17.34,422
20170801|2017-02-23 12:30,23,17.34,17.34,17.26,17.3,101
20170801|2017-02-23 13:00,23,17.28,17.3,17.25,17.29,206
20170801|2017-02-23 13:30,23,17.3,17.38,17.3,17.34,379
20170801|2017-02-23 14:00,23,17.31,17.43,17.3,17.43,264
20170801|2017-02-23 14:30,23,17.43,17.45,17.37,17.37,787
20170801|2017-02-23 15:00,23,17.4,17.43,17.35,17.42,591
20170801|2017-02-23 15:30,24,17.4,17.4,17.4,17.4,1
20170801|2017-02-23 17:30,24,17.45,17.45,17.45,17.45,17
20170801|2017-02-23 18:30,24,17.43,17.43,17.43,17.43,5
20170801|2017-02-23 21:30,24,17.48,17.48,17.47,17.47,10
20170801|2017-02-23 23:30,24,17.47,17.48,17.47,17.48,15
20170801|2017-02-24 00:30,24,17.49,17.49,17.49,17.49,8
20170801|2017-02-24 01:00,24,17.5,17.5,17.5,17.5,4
20170801|2017-02-24 01:30,24,17.48,17.49,17.48,17.49,36
20170801|2017-02-24 03:00,24,17.48,17.48,17.48,17.48,6
20170801|2017-02-24 03:30,24,17.47,17.49,17.47,17.49,68
20170801|2017-02-24 04:00,24,17.47,17.5,17.47,17.5,26
20170801|2017-02-24 04:30,24,17.5,17.55,17.49,17.55,43
20170801|2017-02-24 05:00,24,17.55,17.58,17.53,17.58,27
20170801|2017-02-24 05:30,24,17.6,17.6,17.58,17.58,28
20170801|2017-02-24 06:00,24,17.58,17.58,17.55,17.57,36
20170801|2017-02-24 06:30,24,17.6,17.65,17.6,17.6,4
20170801|2017-02-24 07:00,24,17.62,17.67,17.62,17.67,93
20170801|2017-02-24 07:30,24,17.65,17.72,17.63,17.71,162
20170801|2017-02-24 08:00,24,17.74,17.82,17.73,17.8,187
20170801|2017-02-24 08:30,24,17.85,17.85,17.65,17.69,480
20170801|2017-02-24 09:00,24,17.67,17.77,17.6,17.7,1047
20170801|2017-02-24 09:30,24,17.73,17.74,17.6,17.6,580
20170801|2017-02-24 10:00,24,17.6,17.62,17.52,17.54,548
20170801|2017-02-24 10:30,24,17.55,17.58,17.53,17.58,198
20170801|2017-02-24 11:00,24,17.58,17.58,17.55,17.56,107
20170801|2017-02-24 11:30,24,17.54,17.55,17.49,17.5,117
20170801|2017-02-24 12:00,24,17.45,17.5,17.45,17.48,670
20170801|2017-02-24 12:30,24,17.45,17.5,17.45,17.45,110
20170801|2017-02-24 13:00,24,17.45,17.49,17.45,17.49,86
20170801|2017-02-24 13:30,24,17.47,17.54,17.47,17.53,70
20170801|2017-02-24 14:00,24,17.54,17.55,17.47,17.49,447
20170801|2017-02-24 14:30,24,17.49,17.53,17.45,17.52,345
20170801|2017-02-24 15:00,24,17.51,17.58,17.5,17.55,1947
20170801|2017-02-26 19:30,27,17.5,17.5,17.5,17.5,1
20170801|2017-02-26 22:00,27,17.45,17.45,17.45,17.45,9
20170801|2017-02-26 22:30,27,17.45,17.45,17.45,17.45,2
20170801|2017-02-26 23:00,27,17.44,17.44,17.44,17.44,8
20170801|2017-02-27 00:30,27,17.47,17.47,17.47,17.47,9
20170801|2017-02-27 01:00,27,17.45,17.45,17.45,17.45,1
20170801|2017-02-27 01:30,27,17.44,17.45,17.44,17.44,7
20170801|2017-02-27 02:00,27,17.4,17.4,17.4,17.4,2
20170801|2017-02-27 02:30,27,17.4,17.41,17.39,17.39,5
20170801|2017-02-27 03:00,27,17.39,17.39,17.37,17.37,25
20170801|2017-02-27 03:30,27,17.37,17.4,17.37,17.4,11
20170801|2017-02-27 04:00,27,17.42,17.42,17.42,17.42,4
20170801|2017-02-27 06:30,27,17.45,17.45,17.45,17.45,2
20170801|2017-02-27 07:30,27,17.45,17.45,17.45,17.45,5
20170801|2017-02-27 08:00,27,17.45,17.45,17.45,17.45,18
20170801|2017-02-27 08:30,27,17.44,17.55,17.35,17.38,244
20170801|2017-02-27 09:00,27,17.35,17.37,17.27,17.27,393
20170801|2017-02-27 09:30,27,17.27,17.3,17.25,17.3,163
20170801|2017-02-27 10:00,27,17.3,17.35,17.27,17.27,348
20170801|2017-02-27 10:30,27,17.25,17.29,17.2,17.29,426
20170801|2017-02-27 11:00,27,17.27,17.3,17.25,17.25,57
20170801|2017-02-27 11:30,27,17.27,17.28,17.15,17.23,237
20170801|2017-02-27 12:00,27,17.23,17.23,17.15,17.15,42
20170801|2017-02-27 12:30,27,17.15,17.15,17.13,17.13,64
20170801|2017-02-27 13:00,27,17.15,17.15,17.14,17.15,17
20170801|2017-02-27 13:30,27,17.15,17.18,17.14,17.18,97
20170801|2017-02-27 14:00,27,17.2,17.25,17.18,17.23,112
20170801|2017-02-27 14:30,27,17.25,17.3,17.2,17.21,466
20170801|2017-02-27 15:00,27,17.23,17.24,17.17,17.22,249
20170801|2017-02-27 15:30,28,17.18,17.18,17.15,17.15,4
20170801|2017-02-27 16:30,28,17.19,17.19,17.18,17.18,10
20170801|2017-02-27 17:00,28,17.2,17.2,17.2,17.2,1
20170801|2017-02-27 19:00,28,17.2,17.2,17.2,17.2,1
20170801|2017-02-27 21:30,28,17.19,17.19,17.19,17.19,10
20170801|2017-02-28 00:00,28,17.2,17.2,17.2,17.2,1
20170801|2017-02-28 02:00,28,17.21,17.24,17.21,17.24,2
20170801|2017-02-28 03:30,28,17.2,17.2,17.2,17.2,2
20170801|2017-02-28 07:00,28,17.2,17.2,17.2,17.2,11
20170801|2017-02-28 08:00,28,17.18,17.23,17.18,17.2,145
20170801|2017-02-28 08:30,28,17.2,17.29,17.2,17.25,103
20170801|2017-02-28 09:00,28,17.25,17.25,17.17,17.22,138
20170801|2017-02-28 09:30,28,17.24,17.24,17.19,17.2,100
20170801|2017-02-28 10:00,28,17.2,17.23,17.19,17.19,197
20170801|2017-02-28 10:30,28,17.2,17.27,17.19,17.22,188
20170801|2017-02-28 11:00,28,17.25,17.43,17.23,17.4,378
20170801|2017-02-28 11:30,28,17.43,17.43,17.33,17.35,111
20170801|2017-02-28 12:00,28,17.35,17.4,17.33,17.38,188
20170801|2017-02-28 12:30,28,17.35,17.36,17.28,17.28,93
20170801|2017-02-28 13:00,28,17.28,17.33,17.27,17.27,540
20170801|2017-02-28 13:30,28,17.28,17.3,17.2,17.24,683
20170801|2017-02-28 14:00,28,17.24,17.26,17.2,17.25,392
20170801|2017-02-28 14:30,28,17.26,17.32,17.15,17.19,1935
20170801|2017-02-28 15:00,28,17.19,17.3,17.18,17.22,328
20170801|2017-02-28 15:30,1,17.23,17.25,17.2,17.2,33
20170801|2017-02-28 18:30,1,17.2,17.2,17.2,17.2,5
20170801|2017-02-28 19:00,1,17.15,17.15,17.12,17.13,16
20170801|2017-02-28 19:30,1,17.15,17.18,17.15,17.15,20
20170801|2017-02-28 20:00,1,17.15,17.15,17.13,17.13,23
20170801|2017-02-28 21:30,1,17.12,17.12,17.12,17.12,26
20170801|2017-02-28 22:00,1,17.1,17.1,17.1,17.1,10
20170801|2017-02-28 23:30,1,17.05,17.07,17.05,17.07,13
20170801|2017-03-01 00:00,1,17.05,17.05,17.05,17.05,7
20170801|2017-03-01 01:30,1,17.03,17.03,17.03,17.03,2
20170801|2017-03-01 02:00,1,17.07,17.07,17,17.03,27
20170801|2017-03-01 02:30,1,17.03,17.03,17.03,17.03,4
20170801|2017-03-01 03:00,1,17,17.03,17,17.03,3
20170801|2017-03-01 03:30,1,16.95,16.95,16.95,16.95,4
20170801|2017-03-01 04:00,1,16.97,16.97,16.95,16.95,5
20170801|2017-03-01 04:30,1,16.95,16.95,16.92,16.92,5
20170801|2017-03-01 05:00,1,16.95,16.95,16.95,16.95,1
20170801|2017-03-01 05:30,1,16.95,16.98,16.95,16.98,4
20170801|2017-03-01 06:30,1,16.95,16.95,16.95,16.95,3
20170801|2017-03-01 07:30,1,16.95,16.95,16.95,16.95,22
20170801|2017-03-01 08:00,1,16.95,16.98,16.94,16.95,109
20170801|2017-03-01 08:30,1,16.95,17,16.93,16.95,153
20170801|2017-03-01 09:00,1,16.93,17.15,16.93,17.13,1118
20170801|2017-03-01 09:30,1,17.1,17.16,17.05,17.05,222
20170801|2017-03-01 10:00,1,17.08,17.1,17.03,17.05,191
20170801|2017-03-01 10:30,1,17.05,17.05,17.04,17.05,138
20170801|2017-03-01 11:00,1,17.05,17.05,17,17.05,87
20170801|2017-03-01 11:30,1,17.05,17.07,17.05,17.06,75
20170801|2017-03-01 12:00,1,17.04,17.07,17.02,17.02,76
20170801|2017-03-01 12:30,1,17.05,17.05,17,17,21
20170801|2017-03-01 13:00,1,17,17.02,16.98,17,118
20170801|2017-03-01 13:30,1,17,17,16.97,17,76
20170801|2017-03-01 14:00,1,17,17.05,16.99,17.05,56
20170801|2017-03-01 14:30,1,17.05,17.16,17,17.15,256
20170801|2017-03-01 15:00,1,17.15,17.25,17.15,17.15,359
20170801|2017-03-01 15:30,2,17.15,17.17,17.15,17.15,12
20170801|2017-03-01 17:00,2,17.15,17.15,17.15,17.15,1
20170801|2017-03-01 17:30,2,17.18,17.18,17.18,17.18,4
20170801|2017-03-01 18:30,2,17.18,17.18,17.18,17.18,10
20170801|2017-03-01 20:30,2,17.2,17.2,17.2,17.2,21
20170801|2017-03-01 22:30,2,17.2,17.2,17.2,17.2,6
20170801|2017-03-02 01:00,2,17.18,17.18,17.18,17.18,1
20170801|2017-03-02 02:30,2,17.15,17.15,17.15,17.15,3
20170801|2017-03-02 04:30,2,17.18,17.22,17.17,17.17,7
20170801|2017-03-02 05:00,2,17.2,17.25,17.2,17.25,8
20170801|2017-03-02 06:00,2,17.22,17.22,17.2,17.21,7
20170801|2017-03-02 07:30,2,17.18,17.2,17.17,17.18,179
20170801|2017-03-02 08:00,2,17.18,17.23,17.18,17.2,47
20170801|2017-03-02 08:30,2,17.2,17.3,17.18,17.2,877
20170801|2017-03-02 09:00,2,17.2,17.23,17.17,17.17,222
20170801|2017-03-02 09:30,2,17.2,17.27,17.2,17.25,76
20170801|2017-03-02 10:00,2,17.26,17.3,17.25,17.25,70
20170801|2017-03-02 10:30,2,17.29,17.3,17.23,17.23,77
20170801|2017-03-02 11:00,2,17.24,17.25,17.2,17.25,7
20170801|2017-03-02 11:30,2,17.3,17.3,17.28,17.28,23
20170801|2017-03-02 12:00,2,17.28,17.32,17.28,17.32,26
20170801|2017-03-02 12:30,2,17.3,17.31,17.3,17.3,148
20170801|2017-03-02 13:00,2,17.27,17.3,17.2,17.23,54
20170801|2017-03-02 13:30,2,17.2,17.22,17.16,17.17,182
20170801|2017-03-02 14:00,2,17.2,17.25,17.17,17.18,420
20170801|2017-03-02 14:30,2,17.15,17.33,17.15,17.32,562
20170801|2017-03-02 15:00,2,17.33,17.37,17.25,17.25,194
20170801|2017-03-02 15:30,3,17.26,17.3,17.25,17.3,16
20170801|2017-03-02 18:00,3,17.27,17.27,17.26,17.26,55
20170801|2017-03-02 18:30,3,17.27,17.27,17.27,17.27,2
20170801|2017-03-02 21:30,3,17.29,17.29,17.29,17.29,1
20170801|2017-03-02 23:30,3,17.35,17.35,17.35,17.35,1
20170801|2017-03-03 00:30,3,17.3,17.33,17.3,17.33,7
20170801|2017-03-03 01:00,3,17.33,17.33,17.33,17.33,2
20170801|2017-03-03 03:00,3,17.31,17.31,17.25,17.25,18
20170801|2017-03-03 03:30,3,17.25,17.25,17.25,17.25,5
20170801|2017-03-03 04:00,3,17.25,17.25,17.25,17.25,2
20170801|2017-03-03 04:30,3,17.25,17.25,17.25,17.25,1
20170801|2017-03-03 05:00,3,17.23,17.23,17.2,17.2,5
20170801|2017-03-03 05:30,3,17.18,17.18,17.15,17.15,4
20170801|2017-03-03 06:00,3,17.2,17.2,17.2,17.2,2
20170801|2017-03-03 06:30,3,17.2,17.2,17.2,17.2,2
20170801|2017-03-03 07:30,3,17.15,17.18,17.15,17.17,22
20170801|2017-03-03 08:00,3,17.2,17.2,17.17,17.17,8
20170801|2017-03-03 08:30,3,17.15,17.19,17.09,17.17,502
20170801|2017-03-03 09:00,3,17.15,17.21,17.13,17.2,242
20170801|2017-03-03 09:30,3,17.2,17.2,17.12,17.15,217
20170801|2017-03-03 10:00,3,17.15,17.18,17.1,17.14,89
20170801|2017-03-03 10:30,3,17.12,17.15,17.07,17.09,290
20170801|2017-03-03 11:00,3,17.1,17.1,17.1,17.1,16
20170801|2017-03-03 11:30,3,17.08,17.1,17.05,17.1,47
20170801|2017-03-03 12:00,3,17.1,17.1,17.06,17.08,88
20170801|2017-03-03 12:30,3,17.1,17.1,17.05,17.05,144
20170801|2017-03-03 13:00,3,17.03,17.04,17.03,17.04,23
20170801|2017-03-03 13:30,3,17.05,17.05,17.02,17.04,72
20170801|2017-03-03 14:00,3,17.05,17.05,17.02,17.05,195
20170801|2017-03-03 14:30,3,17.01,17.05,17,17.02,134
20170801|2017-03-03 15:00,3,17.02,17.03,16.95,16.97,284
20170801|2017-03-05 17:00,6,16.95,17,16.95,17,14
20170801|2017-03-05 17:30,6,17.05,17.05,17.05,17.05,3
20170801|2017-03-05 18:30,6,17.05,17.05,17.05,17.05,1
20170801|2017-03-05 22:30,6,17.04,17.04,17.04,17.04,10
20170801|2017-03-05 23:30,6,17.05,17.05,17.05,17.05,4
20170801|2017-03-06 00:00,6,17.08,17.09,17.08,17.09,26
20170801|2017-03-06 02:00,6,17.1,17.1,17.1,17.1,2
20170801|2017-03-06 02:30,6,17.1,17.1,17.05,17.09,13
20170801|2017-03-06 03:30,6,17.05,17.05,17,17,18
20170801|2017-03-06 04:00,6,17,17,17,17,6
20170801|2017-03-06 04:30,6,17,17.02,17,17,5
20170801|2017-03-06 05:00,6,17,17,17,17,5
20170801|2017-03-06 07:00,6,16.96,17,16.96,17,3
20170801|2017-03-06 07:30,6,16.98,17,16.98,16.98,22
20170801|2017-03-06 08:00,6,16.98,17,16.98,17,116
20170801|2017-03-06 08:30,6,17,17.02,16.93,16.95,192
20170801|2017-03-06 09:00,6,16.95,16.98,16.92,16.95,95
20170801|2017-03-06 09:30,6,16.95,17,16.95,16.98,39
20170801|2017-03-06 10:00,6,17,17.01,16.95,17,69
20170801|2017-03-06 10:30,6,17.05,17.07,17.02,17.03,130
20170801|2017-03-06 11:00,6,17.04,17.05,16.96,16.98,186
20170801|2017-03-06 11:30,6,16.98,17,16.95,16.95,55
20170801|2017-03-06 12:00,6,16.95,16.95,16.93,16.95,8
20170801|2017-03-06 12:30,6,16.95,16.95,16.95,16.95,4
20170801|2017-03-06 13:00,6,16.95,16.95,16.9,16.95,18
20170801|2017-03-06 13:30,6,16.92,16.95,16.9,16.9,229
20170801|2017-03-06 14:00,6,16.9,16.93,16.9,16.93,62
20170801|2017-03-06 14:30,6,16.92,16.95,16.87,16.9,209
20170801|2017-03-06 15:00,6,16.89,16.9,16.83,16.9,436
20170801|2017-03-06 15:30,7,16.9,16.9,16.85,16.85,10
20170801|2017-03-06 18:30,7,16.91,16.91,16.91,16.91,7
20170801|2017-03-06 19:30,7,16.91,16.91,16.91,16.91,10
20170801|2017-03-06 20:30,7,16.9,16.9,16.9,16.9,3
20170801|2017-03-06 21:00,7,16.91,16.91,16.91,16.91,11
20170801|2017-03-06 22:00,7,16.93,16.93,16.93,16.93,10
20170801|2017-03-07 00:30,7,16.9,16.9,16.9,16.9,1
20170801|2017-03-07 02:30,7,16.9,16.9,16.9,16.9,2
20170801|2017-03-07 04:00,7,16.89,16.89,16.89,16.89,4
20170801|2017-03-07 07:00,7,16.9,16.93,16.9,16.93,9
20170801|2017-03-07 08:00,7,16.89,16.89,16.87,16.88,85
20170801|2017-03-07 08:30,7,16.85,16.93,16.85,16.9,158
20170801|2017-03-07 09:00,7,16.88,16.88,16.8,16.8,42
20170801|2017-03-07 09:30,7,16.78,16.85,16.78,16.85,128
20170801|2017-03-07 10:00,7,16.85,16.85,16.8,16.85,95
20170801|2017-03-07 10:30,7,16.85,16.88,16.84,16.85,206
20170801|2017-03-07 11:00,7,16.85,16.85,16.85,16.85,53
20170801|2017-03-07 11:30,7,16.84,16.84,16.75,16.8,65
20170801|2017-03-07 12:00,7,16.8,16.8,16.75,16.76,30
20170801|2017-03-07 12:30,7,16.78,16.79,16.75,16.75,68
20170801|2017-03-07 13:00,7,16.75,16.75,16.74,16.75,105
20170801|2017-03-07 13:30,7,16.75,16.81,16.75,16.8,193
20170801|2017-03-07 14:00,7,16.79,16.8,16.79,16.8,62
20170801|2017-03-07 14:30,7,16.84,16.95,16.83,16.95,189
20170801|2017-03-07 15:00,7,16.95,16.95,16.9,16.95,133
20170801|2017-03-07 15:30,8,16.95,17,16.95,17,19
20170801|2017-03-07 16:00,8,16.95,16.95,16.94,16.94,2
20170801|2017-03-07 18:00,8,17,17,16.99,16.99,4
20170801|2017-03-07 19:00,8,17,17,17,17,1
20170801|2017-03-07 19:30,8,17.05,17.05,17.05,17.05,11
20170801|2017-03-07 21:00,8,17.01,17.01,17.01,17.01,1
20170801|2017-03-07 21:30,8,17.05,17.05,17.05,17.05,3
20170801|2017-03-08 02:00,8,16.95,16.95,16.95,16.95,1
20170801|2017-03-08 02:30,8,17,17,17,17,4
20170801|2017-03-08 03:30,8,16.95,16.95,16.95,16.95,6
20170801|2017-03-08 06:30,8,16.9,16.9,16.86,16.86,4
20170801|2017-03-08 08:00,8,16.87,16.87,16.84,16.85,23
20170801|2017-03-08 08:30,8,16.82,16.85,16.76,16.76,54
20170801|2017-03-08 09:00,8,16.75,16.8,16.72,16.72,260
20170801|2017-03-08 09:30,8,16.7,16.73,16.65,16.65,720
20170801|2017-03-08 10:00,8,16.65,16.69,16.64,16.69,116
20170801|2017-03-08 10:30,8,16.69,16.73,16.67,16.73,81
20170801|2017-03-08 11:00,8,16.7,16.71,16.7,16.71,149
20170801|2017-03-08 11:30,8,16.75,16.75,16.7,16.7,37
20170801|2017-03-08 12:00,8,16.7,16.75,16.7,16.74,131
20170801|2017-03-08 12:30,8,16.73,16.75,16.7,16.75,133
20170801|2017-03-08 13:00,8,16.74,16.82,16.73,16.81,88
20170801|2017-03-08 13:30,8,16.85,16.85,16.8,16.8,247
20170801|2017-03-08 14:00,8,16.78,16.8,16.78,16.8,50
20170801|2017-03-08 14:30,8,16.8,16.91,16.8,16.9,249
20170801|2017-03-08 15:00,8,16.93,16.93,16.88,16.88,55
20170801|2017-03-08 15:30,9,16.9,16.9,16.85,16.85,3
20170801|2017-03-09 00:30,9,16.9,16.9,16.9,16.9,1
20170801|2017-03-09 03:30,9,16.9,16.9,16.9,16.9,1
20170801|2017-03-09 05:00,9,16.94,16.94,16.94,16.94,1
20170801|2017-03-09 06:00,9,16.95,16.95,16.95,16.95,6
20170801|2017-03-09 06:30,9,17,17,16.95,16.95,25
20170801|2017-03-09 07:00,9,16.95,16.95,16.95,16.95,43
20170801|2017-03-09 07:30,9,16.95,16.95,16.9,16.9,24
20170801|2017-03-09 08:00,9,16.9,16.92,16.89,16.92,38
20170801|2017-03-09 08:30,9,16.9,16.9,16.85,16.87,167
20170801|2017-03-09 09:00,9,16.85,16.87,16.76,16.76,223
20170801|2017-03-09 09:30,9,16.76,16.78,16.74,16.75,129
20170801|2017-03-09 10:00,9,16.75,16.81,16.72,16.8,124
20170801|2017-03-09 10:30,9,16.8,16.83,16.78,16.83,130
20170801|2017-03-09 11:00,9,16.83,16.85,16.82,16.83,151
20170801|2017-03-09 11:30,9,16.86,16.87,16.79,16.8,83
20170801|2017-03-09 12:00,9,16.83,16.83,16.83,16.83,1
20170801|2017-03-09 12:30,9,16.85,16.93,16.83,16.9,230
20170801|2017-03-09 13:00,9,16.9,17.04,16.9,16.95,228
20170801|2017-03-09 13:30,9,16.95,17.03,16.95,17,82
20170801|2017-03-09 14:00,9,16.95,16.95,16.89,16.89,94
20170801|2017-03-09 14:30,9,16.88,16.9,16.8,16.87,319
20170801|2017-03-09 15:00,9,16.85,16.89,16.85,16.85,95
20170801|2017-03-09 15:30,10,16.83,16.85,16.82,16.85,24
20170801|2017-03-09 17:00,10,16.82,16.82,16.82,16.82,1
20170801|2017-03-09 17:30,10,16.82,16.82,16.82,16.82,5
20170801|2017-03-09 20:30,10,16.83,16.83,16.83,16.83,1
20170801|2017-03-09 22:30,10,16.8,16.8,16.8,16.8,2
20170801|2017-03-10 00:00,10,16.8,16.81,16.8,16.81,2
20170801|2017-03-10 00:30,10,16.85,16.85,16.85,16.85,1
20170801|2017-03-10 01:30,10,16.8,16.8,16.8,16.8,1
20170801|2017-03-10 03:30,10,16.8,16.8,16.8,16.8,21
20170801|2017-03-10 04:30,10,16.78,16.78,16.78,16.78,10
20170801|2017-03-10 06:00,10,16.75,16.75,16.75,16.75,14
20170801|2017-03-10 06:30,10,16.75,16.8,16.75,16.8,2
20170801|2017-03-10 07:00,10,16.75,16.75,16.73,16.73,66
20170801|2017-03-10 07:30,10,16.73,16.75,16.68,16.73,73
20170801|2017-03-10 08:00,10,16.75,16.75,16.73,16.75,70
20170801|2017-03-10 08:30,10,16.75,16.8,16.73,16.74,168
20170801|2017-03-10 09:00,10,16.75,16.79,16.74,16.75,110
20170801|2017-03-10 09:30,10,16.79,16.85,16.75,16.8,404
20170801|2017-03-10 10:00,10,16.83,16.83,16.78,16.83,18
20170801|2017-03-10 10:30,10,16.81,16.82,16.8,16.8,79
20170801|2017-03-10 11:00,10,16.8,16.82,16.79,16.8,26
20170801|2017-03-10 11:30,10,16.83,16.86,16.83,16.86,25
20170801|2017-03-10 12:00,10,16.85,16.93,16.85,16.88,61
20170801|2017-03-10 12:30,10,16.88,16.9,16.78,16.8,270
20170801|2017-03-10 13:00,10,16.8,16.85,16.75,16.75,73
20170801|2017-03-10 13:30,10,16.75,16.78,16.75,16.75,8
20170801|2017-03-10 14:00,10,16.8,16.8,16.73,16.75,21
20170801|2017-03-10 14:30,10,16.7,16.76,16.7,16.74,147
20170801|2017-03-10 15:00,10,16.75,16.8,16.73,16.8,117
20170801|2017-03-12 17:30,13,16.75,16.76,16.74,16.76,3
20170801|2017-03-13 03:30,13,16.77,16.8,16.77,16.78,7
20170801|2017-03-13 04:00,13,16.78,16.8,16.78,16.78,34
20170801|2017-03-13 04:30,13,16.8,16.81,16.8,16.81,38
20170801|2017-03-13 06:30,13,16.8,16.8,16.8,16.8,8
20170801|2017-03-13 07:00,13,16.8,16.8,16.79,16.79,44
20170801|2017-03-13 07:30,13,16.75,16.75,16.75,16.75,1
20170801|2017-03-13 08:00,13,16.78,16.8,16.78,16.79,17
20170801|2017-03-13 08:30,13,16.79,16.8,16.75,16.78,46
20170801|2017-03-13 09:00,13,16.78,16.78,16.68,16.73,293
20170801|2017-03-13 09:30,13,16.7,16.73,16.65,16.65,135
20170801|2017-03-13 10:00,13,16.7,16.7,16.65,16.69,51
20170801|2017-03-13 10:30,13,16.7,16.7,16.65,16.65,109
20170801|2017-03-13 11:00,13,16.65,16.7,16.65,16.7,154
20170801|2017-03-13 11:30,13,16.7,16.73,16.68,16.73,76
20170801|2017-03-13 12:00,13,16.73,16.75,16.65,16.7,84
20170801|2017-03-13 12:30,13,16.65,16.65,16.65,16.65,6
20170801|2017-03-13 13:00,13,16.68,16.69,16.65,16.65,62
20170801|2017-03-13 13:30,13,16.67,16.67,16.64,16.67,87
20170801|2017-03-13 14:00,13,16.69,16.73,16.66,16.7,444
20170801|2017-03-13 14:30,13,16.7,16.72,16.68,16.7,147
20170801|2017-03-13 15:00,13,16.69,16.74,16.65,16.7,259
20170801|2017-03-13 15:30,14,16.65,16.65,16.65,16.65,3
20170801|2017-03-13 16:00,14,16.63,16.63,16.63,16.63,1
20170801|2017-03-13 17:00,14,16.65,16.65,16.65,16.65,3
20170801|2017-03-13 18:00,14,16.63,16.63,16.63,16.63,2
20170801|2017-03-13 19:30,14,16.63,16.63,16.63,16.63,4
20170801|2017-03-13 20:30,14,16.63,16.63,16.63,16.63,5
20170801|2017-03-14 03:00,14,16.65,16.65,16.65,16.65,2
20170801|2017-03-14 03:30,14,16.7,16.7,16.67,16.67,3
20170801|2017-03-14 04:30,14,16.7,16.7,16.68,16.68,10
20170801|2017-03-14 06:30,14,16.7,16.7,16.7,16.7,2
20170801|2017-03-14 07:00,14,16.73,16.85,16.73,16.85,23
20170801|2017-03-14 07:30,14,16.82,16.82,16.8,16.8,20
20170801|2017-03-14 08:00,14,16.79,16.8,16.76,16.77,23
20170801|2017-03-14 08:30,14,16.75,16.8,16.74,16.8,228
20170801|2017-03-14 09:00,14,16.84,16.85,16.76,16.79,259
20170801|2017-03-14 09:30,14,16.8,16.89,16.78,16.8,456
20170801|2017-03-14 10:00,14,16.76,16.8,16.7,16.72,107
20170801|2017-03-14 10:30,14,16.7,16.74,16.65,16.67,145
20170801|2017-03-14 11:00,14,16.65,16.77,16.65,16.75,203
20170801|2017-03-14 11:30,14,16.75,16.75,16.69,16.7,69
20170801|2017-03-14 12:00,14,16.7,16.7,16.67,16.69,14
20170801|2017-03-14 12:30,14,16.7,16.77,16.67,16.76,572
20170801|2017-03-14 13:00,14,16.77,16.83,16.76,16.82,372
20170801|2017-03-14 13:30,14,16.82,16.84,16.77,16.84,540
20170801|2017-03-14 14:00,14,16.83,16.84,16.77,16.83,230
20170801|2017-03-14 14:30,14,16.82,16.85,16.8,16.84,222
20170801|2017-03-14 15:00,14,16.82,16.87,16.82,16.85,367
20170801|2017-03-14 15:30,15,16.83,16.85,16.81,16.85,7
20170801|2017-03-14 16:00,15,16.83,16.84,16.8,16.8,5
20170801|2017-03-14 16:30,15,16.8,16.8,16.8,16.8,10
20170801|2017-03-14 17:00,15,16.8,16.8,16.79,16.8,4
20170801|2017-03-14 18:00,15,16.82,16.82,16.79,16.79,5
20170801|2017-03-14 18:30,15,16.8,16.8,16.79,16.79,4
20170801|2017-03-14 19:00,15,16.79,16.79,16.79,16.79,2
20170801|2017-03-15 02:00,15,16.8,16.8,16.8,16.8,2
20170801|2017-03-15 02:30,15,16.8,16.8,16.8,16.8,5
20170801|2017-03-15 04:00,15,16.8,16.8,16.8,16.8,1
20170801|2017-03-15 05:00,15,16.8,16.8,16.8,16.8,10
20170801|2017-03-15 05:30,15,16.8,16.8,16.8,16.8,9
20170801|2017-03-15 06:30,15,16.75,16.76,16.75,16.76,3
20170801|2017-03-15 07:00,15,16.76,16.78,16.75,16.75,30
20170801|2017-03-15 07:30,15,16.75,16.77,16.75,16.77,3
20170801|2017-03-15 08:00,15,16.76,16.76,16.74,16.76,16
20170801|2017-03-15 08:30,15,16.75,16.79,16.69,16.72,175
20170801|2017-03-15 09:00,15,16.7,16.72,16.65,16.68,95
20170801|2017-03-15 09:30,15,16.68,16.7,16.65,16.67,86
20170801|2017-03-15 10:00,15,16.66,16.7,16.65,16.7,37
20170801|2017-03-15 10:30,15,16.65,16.67,16.65,16.65,74
20170801|2017-03-15 11:00,15,16.67,16.67,16.6,16.64,84
20170801|2017-03-15 11:30,15,16.63,16.68,16.63,16.65,252
20170801|2017-03-15 12:00,15,16.64,16.65,16.62,16.65,75
20170801|2017-03-15 12:30,15,16.67,16.67,16.62,16.65,45
20170801|2017-03-15 13:00,15,16.65,16.68,16.6,16.65,295
20170801|2017-03-15 13:30,15,16.65,16.68,16.6,16.65,95
20170801|2017-03-15 14:00,15,16.65,16.68,16.62,16.63,430
20170801|2017-03-15 14:30,15,16.65,16.65,16.6,16.65,409
20170801|2017-03-15 15:00,15,16.6,16.66,16.58,16.6,504
20170801|2017-03-15 15:30,16,16.59,16.6,16.59,16.6,6
20170801|2017-03-15 16:00,16,16.6,16.61,16.6,16.61,6
20170801|2017-03-15 17:30,16,16.6,16.6,16.6,16.6,1
20170801|2017-03-15 18:00,16,16.58,16.58,16.55,16.55,2
20170801|2017-03-15 18:30,16,16.58,16.58,16.58,16.58,5
20170801|2017-03-15 20:30,16,16.57,16.57,16.55,16.56,5
20170801|2017-03-15 21:00,16,16.6,16.6,16.57,16.57,5
20170801|2017-03-15 22:00,16,16.55,16.55,16.55,16.55,1
20170801|2017-03-15 23:30,16,16.6,16.6,16.55,16.55,2
20170801|2017-03-16 02:00,16,16.59,16.59,16.53,16.55,9
20170801|2017-03-16 03:00,16,16.57,16.57,16.57,16.57,1
20170801|2017-03-16 04:00,16,16.55,16.57,16.52,16.54,17
20170801|2017-03-16 04:30,16,16.53,16.54,16.53,16.54,5
20170801|2017-03-16 05:30,16,16.54,16.54,16.54,16.54,1
20170801|2017-03-16 07:00,16,16.53,16.57,16.53,16.55,31
20170801|2017-03-16 07:30,16,16.56,16.56,16.55,16.55,6
20170801|2017-03-16 08:00,16,16.55,16.57,16.55,16.55,27
20170801|2017-03-16 08:30,16,16.57,16.57,16.5,16.5,99
20170801|2017-03-16 09:00,16,16.5,16.58,16.48,16.57,155
20170801|2017-03-16 09:30,16,16.55,16.57,16.46,16.46,528
20170801|2017-03-16 10:00,16,16.5,16.57,16.5,16.55,362
20170801|2017-03-16 10:30,16,16.55,16.57,16.5,16.5,74
20170801|2017-03-16 11:00,16,16.5,16.5,16.49,16.49,77
20170801|2017-03-16 11:30,16,16.5,16.52,16.47,16.47,88
20170801|2017-03-16 12:00,16,16.47,16.5,16.47,16.5,63
20170801|2017-03-16 12:30,16,16.49,16.5,16.47,16.47,14
20170801|2017-03-16 13:00,16,16.46,16.5,16.42,16.45,56
20170801|2017-03-16 13:30,16,16.42,16.45,16.42,16.42,130
20170801|2017-03-16 14:00,16,16.42,16.42,16.36,16.38,106
20170801|2017-03-16 14:30,16,16.37,16.4,16.37,16.4,61
20170801|2017-03-16 15:00,16,16.38,16.4,16.35,16.35,254
20170801|2017-03-16 15:30,17,16.37,16.4,16.35,16.4,4
20170801|2017-03-16 18:00,17,16.39,16.4,16.39,16.4,5
20170801|2017-03-16 20:00,17,16.35,16.35,16.35,16.35,1
20170801|2017-03-16 23:00,17,16.38,16.38,16.34,16.34,4
20170801|2017-03-17 01:00,17,16.35,16.35,16.33,16.33,4
20170801|2017-03-17 04:00,17,16.35,16.37,16.35,16.37,23
20170801|2017-03-17 04:30,17,16.37,16.37,16.35,16.35,3
20170801|2017-03-17 05:00,17,16.34,16.35,16.34,16.35,5
20170801|2017-03-17 05:30,17,16.32,16.33,16.31,16.33,6
20170801|2017-03-17 07:30,17,16.3,16.3,16.3,16.3,27
20170801|2017-03-17 08:00,17,16.3,16.3,16.3,16.3,1
20170801|2017-03-17 08:30,17,16.3,16.3,16.23,16.25,215
20170801|2017-03-17 09:00,17,16.27,16.3,16.25,16.25,165
20170801|2017-03-17 09:30,17,16.25,16.3,16.2,16.25,230
20170801|2017-03-17 10:00,17,16.25,16.27,16.24,16.27,77
20170801|2017-03-17 10:30,17,16.25,16.27,16.25,16.26,32
20170801|2017-03-17 11:00,17,16.28,16.3,16.2,16.25,148
20170801|2017-03-17 11:30,17,16.25,16.27,16.2,16.25,219
20170801|2017-03-17 12:00,17,16.25,16.3,16.22,16.23,99
20170801|2017-03-17 12:30,17,16.22,16.24,16.17,16.19,119
20170801|2017-03-17 13:00,17,16.18,16.23,16.15,16.22,627
20170801|2017-03-17 13:30,17,16.2,16.23,16.2,16.22,157
20170801|2017-03-17 14:00,17,16.23,16.23,16.17,16.22,292
20170801|2017-03-17 14:30,17,16.25,16.29,16.2,16.25,246
20170801|2017-03-17 15:00,17,16.23,16.3,16.22,16.3,301
20170801|2017-03-19 19:00,20,16.3,16.31,16.28,16.31,149
20170801|2017-03-19 19:30,20,16.31,16.32,16.31,16.31,176
20170801|2017-03-19 22:30,20,16.34,16.35,16.31,16.32,21
20170801|2017-03-19 23:30,20,16.31,16.32,16.31,16.32,3
20170801|2017-03-20 00:30,20,16.32,16.32,16.32,16.32,1
20170801|2017-03-20 01:30,20,16.33,16.33,16.33,16.33,1
20170801|2017-03-20 03:00,20,16.3,16.32,16.29,16.3,39
20170801|2017-03-20 04:00,20,16.3,16.3,16.28,16.28,13
20170801|2017-03-20 04:30,20,16.3,16.3,16.3,16.3,20
20170801|2017-03-20 05:00,20,16.25,16.25,16.25,16.25,5
20170801|2017-03-20 05:30,20,16.29,16.29,16.26,16.27,12
20170801|2017-03-20 06:00,20,16.25,16.27,16.22,16.24,68
20170801|2017-03-20 06:30,20,16.24,16.24,16.22,16.22,3
20170801|2017-03-20 07:00,20,16.22,16.24,16.17,16.17,34
20170801|2017-03-20 07:30,20,16.2,16.23,16.2,16.22,155
20170801|2017-03-20 08:00,20,16.2,16.21,16.2,16.2,5
20170801|2017-03-20 08:30,20,16.18,16.23,16.17,16.17,164
20170801|2017-03-20 09:00,20,16.18,16.2,16.15,16.18,250
20170801|2017-03-20 09:30,20,16.2,16.2,16.17,16.17,136
20170801|2017-03-20 10:00,20,16.2,16.2,16.13,16.2,186
20170801|2017-03-20 10:30,20,16.2,16.2,16.18,16.19,78
20170801|2017-03-20 11:00,20,16.2,16.2,16.15,16.19,147
20170801|2017-03-20 11:30,20,16.19,16.2,16.15,16.18,190
20170801|2017-03-20 12:00,20,16.2,16.2,16.15,16.17,66
20170801|2017-03-20 12:30,20,16.2,16.2,16.15,16.17,352
20170801|2017-03-20 13:00,20,16.17,16.21,16.15,16.19,369
20170801|2017-03-20 13:30,20,16.19,16.28,16.18,16.23,547
20170801|2017-03-20 14:00,20,16.22,16.24,16.19,16.19,75
20170801|2017-03-20 14:30,20,16.19,16.25,16.17,16.21,525
20170801|2017-03-20 15:00,20,16.2,16.25,16.16,16.2,363
20170801|2017-03-20 15:30,21,16.21,16.22,16.2,16.22,8
20170801|2017-03-20 16:00,21,16.24,16.24,16.24,16.24,1
20170801|2017-03-20 16:30,21,16.2,16.2,16.2,16.2,2
20170801|2017-03-20 18:30,21,16.25,16.25,16.25,16.25,2
20170801|2017-03-20 19:00,21,16.24,16.24,16.23,16.23,4
20170801|2017-03-20 20:00,21,16.23,16.23,16.2,16.2,9
20170801|2017-03-20 21:30,21,16.17,16.17,16.17,16.17,2
20170801|2017-03-20 22:30,21,16.17,16.17,16.17,16.17,1
20170801|2017-03-21 02:00,21,16.15,16.15,16.15,16.15,44
20170801|2017-03-21 02:30,21,16.15,16.15,16.15,16.15,2
20170801|2017-03-21 03:30,21,16.18,16.18,16.18,16.18,2
20170801|2017-03-21 04:00,21,16.18,16.2,16.18,16.19,7
20170801|2017-03-21 05:00,21,16.2,16.2,16.2,16.2,7
20170801|2017-03-21 07:00,21,16.14,16.14,16.14,16.14,4
20170801|2017-03-21 07:30,21,16.11,16.11,16.1,16.1,7
20170801|2017-03-21 08:00,21,16.12,16.12,16.07,16.07,51
20170801|2017-03-21 08:30,21,16.07,16.09,16.01,16.07,517
20170801|2017-03-21 09:00,21,16.09,16.19,16.08,16.17,338
20170801|2017-03-21 09:30,21,16.18,16.28,16.1,16.27,633
20170801|2017-03-21 10:00,21,16.28,16.5,16.27,16.4,470
20170801|2017-03-21 10:30,21,16.4,16.5,16.28,16.28,474
20170801|2017-03-21 11:00,21,16.3,16.36,16.22,16.34,419
20170801|2017-03-21 11:30,21,16.3,16.43,16.3,16.36,108
20170801|2017-03-21 12:00,21,16.35,16.52,16.35,16.43,456
20170801|2017-03-21 12:30,21,16.43,16.5,16.4,16.49,220
20170801|2017-03-21 13:00,21,16.5,16.5,16.32,16.32,375
20170801|2017-03-21 13:30,21,16.3,16.44,16.27,16.4,293
20170801|2017-03-21 14:00,21,16.4,16.4,16.33,16.36,188
20170801|2017-03-21 14:30,21,16.4,16.52,16.4,16.46,772
20170801|2017-03-21 15:00,21,16.48,16.52,16.45,16.51,705
20170801|2017-03-21 15:30,22,16.5,16.55,16.5,16.55,4
20170801|2017-03-21 16:00,22,16.5,16.5,16.49,16.49,28
20170801|2017-03-21 17:30,22,16.52,16.55,16.52,16.54,23
20170801|2017-03-21 18:00,22,16.5,16.5,16.5,16.5,6
20170801|2017-03-21 20:00,22,16.55,16.57,16.55,16.57,15
20170801|2017-03-21 21:00,22,16.55,16.6,16.53,16.6,28
20170801|2017-03-21 21:30,22,16.6,16.65,16.6,16.65,22
20170801|2017-03-21 22:00,22,16.6,16.6,16.58,16.58,26
20170801|2017-03-21 22:30,22,16.55,16.55,16.55,16.55,3
20170801|2017-03-21 23:30,22,16.57,16.57,16.53,16.55,6
20170801|2017-03-22 00:00,22,16.53,16.55,16.53,16.55,11
20170801|2017-03-22 00:30,22,16.54,16.57,16.54,16.55,4
20170801|2017-03-22 01:00,22,16.6,16.64,16.6,16.6,44
20170801|2017-03-22 02:00,22,16.6,16.6,16.57,16.57,5
20170801|2017-03-22 02:30,22,16.55,16.64,16.55,16.61,43
20170801|2017-03-22 03:00,22,16.62,16.65,16.6,16.6,21
20170801|2017-03-22 03:30,22,16.6,16.66,16.6,16.63,35
20170801|2017-03-22 04:00,22,16.65,16.66,16.6,16.6,13
20170801|2017-03-22 04:30,22,16.57,16.57,16.55,16.55,6
20170801|2017-03-22 05:00,22,16.55,16.62,16.55,16.62,22
20170801|2017-03-22 05:30,22,16.55,16.55,16.55,16.55,33
20170801|2017-03-22 06:30,22,16.55,16.55,16.55,16.55,13
20170801|2017-03-22 07:00,22,16.55,16.55,16.5,16.5,16
20170801|2017-03-22 07:30,22,16.52,16.52,16.45,16.45,11
20170801|2017-03-22 08:00,22,16.45,16.5,16.43,16.47,116
20170801|2017-03-22 08:30,22,16.5,16.53,16.35,16.52,1335
20170801|2017-03-22 09:00,22,16.51,16.6,16.5,16.58,1330
20170801|2017-03-22 09:30,22,16.58,16.6,16.47,16.55,4175
20170801|2017-03-22 10:00,22,16.55,16.59,16.45,16.48,938
20170801|2017-03-22 10:30,22,16.45,16.48,16.38,16.42,599
20170801|2017-03-22 11:00,22,16.42,16.57,16.4,16.56,311
20170801|2017-03-22 11:30,22,16.6,16.6,16.53,16.59,402
20170801|2017-03-22 12:00,22,16.58,16.64,16.55,16.61,424
20170801|2017-03-22 12:30,22,16.6,16.6,16.53,16.59,254
20170801|2017-03-22 13:00,22,16.57,16.58,16.52,16.52,139
20170801|2017-03-22 13:30,22,16.55,16.58,16.48,16.5,303
20170801|2017-03-22 14:00,22,16.48,16.55,16.42,16.49,341
20170801|2017-03-22 14:30,22,16.48,16.51,16.45,16.48,1145
20170801|2017-03-22 15:00,22,16.5,16.51,16.45,16.45,1334
20170801|2017-03-22 15:30,23,16.49,16.55,16.49,16.55,5
20170801|2017-03-22 16:00,23,16.55,16.55,16.53,16.55,6
20170801|2017-03-22 16:30,23,16.55,16.55,16.53,16.53,12
20170801|2017-03-22 17:00,23,16.53,16.53,16.45,16.48,28
20170801|2017-03-22 18:00,23,16.45,16.45,16.45,16.45,1
20170801|2017-03-22 18:30,23,16.45,16.45,16.45,16.45,1
20170801|2017-03-22 19:00,23,16.5,16.5,16.5,16.5,15
20170801|2017-03-22 19:30,23,16.45,16.45,16.45,16.45,7
20170801|2017-03-22 20:00,23,16.41,16.43,16.41,16.41,19
20170801|2017-03-22 21:00,23,16.42,16.42,16.42,16.42,18
20170801|2017-03-23 01:00,23,16.4,16.4,16.4,16.4,8
20170801|2017-03-23 02:00,23,16.4,16.45,16.4,16.44,6
20170801|2017-03-23 02:30,23,16.47,16.47,16.47,16.47,4
20170801|2017-03-23 03:00,23,16.45,16.45,16.45,16.45,1
20170801|2017-03-23 05:30,23,16.45,16.45,16.45,16.45,1
20170801|2017-03-23 06:00,23,16.45,16.45,16.45,16.45,31
20170801|2017-03-23 06:30,23,16.45,16.45,16.45,16.45,6
20170801|2017-03-23 07:00,23,16.47,16.47,16.43,16.43,14
20170801|2017-03-23 07:30,23,16.4,16.47,16.4,16.45,91
20170801|2017-03-23 08:00,23,16.5,16.54,16.48,16.53,217
20170801|2017-03-23 08:30,23,16.53,16.56,16.45,16.55,429
20170801|2017-03-23 09:00,23,16.55,16.57,16.5,16.54,261
20170801|2017-03-23 09:30,23,16.55,16.55,16.42,16.42,73
20170801|2017-03-23 10:00,23,16.42,16.43,16.3,16.33,220
20170801|2017-03-23 10:30,23,16.35,16.4,16.31,16.38,86
20170801|2017-03-23 11:00,23,16.38,16.39,16.34,16.35,205
20170801|2017-03-23 11:30,23,16.35,16.4,16.35,16.38,41
20170801|2017-03-23 12:00,23,16.4,16.5,16.37,16.45,427
20170801|2017-03-23 12:30,23,16.45,16.45,16.39,16.39,120
20170801|2017-03-23 13:00,23,16.4,16.43,16.38,16.4,34
20170801|2017-03-23 13:30,23,16.4,16.42,16.38,16.38,62
20170801|2017-03-23 14:00,23,16.45,16.63,16.43,16.63,461
20170801|2017-03-23 14:30,23,16.64,16.74,16.55,16.65,1174
20170801|2017-03-23 15:00,23,16.68,16.7,16.63,16.7,680
20170801|2017-03-23 15:30,24,16.65,16.69,16.65,16.65,11
20170801|2017-03-23 17:00,24,16.65,16.65,16.64,16.64,11
20170801|2017-03-23 19:00,24,16.62,16.62,16.52,16.54,14
20170801|2017-03-23 19:30,24,16.53,16.54,16.53,16.53,8
20170801|2017-03-23 20:00,24,16.53,16.53,16.53,16.53,23
20170801|2017-03-23 22:30,24,16.59,16.6,16.55,16.55,11
20170801|2017-03-24 01:30,24,16.6,16.6,16.6,16.6,1
20170801|2017-03-24 02:00,24,16.63,16.63,16.63,16.63,8
20170801|2017-03-24 02:30,24,16.65,16.65,16.65,16.65,3
20170801|2017-03-24 03:00,24,16.61,16.61,16.61,16.61,1
20170801|2017-03-24 03:30,24,16.6,16.63,16.6,16.6,12
20170801|2017-03-24 05:00,24,16.6,16.65,16.55,16.64,15
20170801|2017-03-24 05:30,24,16.65,16.66,16.65,16.66,21
20170801|2017-03-24 06:00,24,16.65,16.65,16.65,16.65,2
20170801|2017-03-24 07:00,24,16.65,16.65,16.64,16.64,5
20170801|2017-03-24 08:00,24,16.64,16.64,16.58,16.6,21
20170801|2017-03-24 08:30,24,16.6,16.63,16.54,16.57,565
20170801|2017-03-24 09:00,24,16.56,16.58,16.52,16.52,254
20170801|2017-03-24 09:30,24,16.55,16.58,16.45,16.45,174
20170801|2017-03-24 10:00,24,16.45,16.53,16.45,16.5,263
20170801|2017-03-24 10:30,24,16.5,16.5,16.44,16.45,58
20170801|2017-03-24 11:00,24,16.41,16.6,16.41,16.5,376
20170801|2017-03-24 11:30,24,16.5,16.55,16.45,16.5,132
20170801|2017-03-24 12:00,24,16.52,16.61,16.5,16.52,89
20170801|2017-03-24 12:30,24,16.52,16.7,16.52,16.64,226
20170801|2017-03-24 13:00,24,16.6,16.65,16.51,16.55,181
20170801|2017-03-24 13:30,24,16.57,16.75,16.57,16.75,207
20170801|2017-03-24 14:00,24,16.75,16.8,16.68,16.7,153
20170801|2017-03-24 14:30,24,16.7,16.75,16.37,16.5,633
20170801|2017-03-24 15:00,24,16.45,16.5,16.35,16.36,384
20170801|2017-03-26 17:00,27,16.5,16.5,16.45,16.5,26
20170801|2017-03-26 17:30,27,16.5,16.5,16.47,16.5,3
20170801|2017-03-26 18:30,27,16.52,16.55,16.52,16.55,6
20170801|2017-03-26 19:00,27,16.54,16.54,16.52,16.52,4
20170801|2017-03-26 19:30,27,16.5,16.55,16.5,16.54,12
20170801|2017-03-26 20:00,27,16.6,16.63,16.57,16.58,37
20170801|2017-03-26 20:30,27,16.56,16.56,16.55,16.55,15
20170801|2017-03-26 21:00,27,16.59,16.59,16.55,16.55,11
20170801|2017-03-26 21:30,27,16.55,16.56,16.55,16.56,11
20170801|2017-03-26 22:30,27,16.55,16.57,16.55,16.57,4
20170801|2017-03-26 23:00,27,16.55,16.55,16.55,16.55,5
20170801|2017-03-26 23:30,27,16.55,16.55,16.55,16.55,2
20170801|2017-03-27 00:00,27,16.55,16.55,16.55,16.55,1
20170801|2017-03-27 00:30,27,16.55,16.55,16.55,16.55,12
20170801|2017-03-27 01:00,27,16.59,16.62,16.59,16.6,12
20170801|2017-03-27 01:30,27,16.65,16.71,16.64,16.65,52
20170801|2017-03-27 02:00,27,16.68,16.68,16.6,16.6,17
20170801|2017-03-27 02:30,27,16.62,16.7,16.62,16.68,57
20170801|2017-03-27 03:00,27,16.72,16.72,16.6,16.62,14
20170801|2017-03-27 03:30,27,16.61,16.62,16.61,16.62,3
20170801|2017-03-27 04:00,27,16.62,16.65,16.6,16.6,22
20170801|2017-03-27 04:30,27,16.55,16.6,16.55,16.6,4
20170801|2017-03-27 05:00,27,16.6,16.64,16.6,16.64,4
20170801|2017-03-27 05:30,27,16.61,16.61,16.57,16.57,23
20170801|2017-03-27 06:00,27,16.57,16.57,16.55,16.55,2
20170801|2017-03-27 06:30,27,16.55,16.55,16.55,16.55,6
20170801|2017-03-27 07:00,27,16.57,16.6,16.57,16.57,5
20170801|2017-03-27 07:30,27,16.57,16.59,16.56,16.56,7
20170801|2017-03-27 08:00,27,16.57,16.64,16.57,16.62,159
20170801|2017-03-27 08:30,27,16.65,16.65,16.35,16.4,1043
20170801|2017-03-27 09:00,27,16.4,16.46,16.37,16.4,276
20170801|2017-03-27 09:30,27,16.4,16.4,16.33,16.35,438
20170801|2017-03-27 10:00,27,16.36,16.45,16.34,16.39,225
20170801|2017-03-27 10:30,27,16.35,16.38,16.3,16.3,216
20170801|2017-03-27 11:00,27,16.33,16.33,16.25,16.28,88
20170801|2017-03-27 11:30,27,16.25,16.28,16.15,16.2,177
20170801|2017-03-27 12:00,27,16.17,16.19,16.12,16.14,145
20170801|2017-03-27 12:30,27,16.1,16.19,16.1,16.17,194
20170801|2017-03-27 13:00,27,16.15,16.23,16.13,16.2,138
20170801|2017-03-27 13:30,27,16.2,16.2,16.15,16.15,124
20170801|2017-03-27 14:00,27,16.14,16.14,16.04,16.07,266
20170801|2017-03-27 14:30,27,16.07,16.1,16,16.05,633
20170801|2017-03-27 15:00,27,16.09,16.1,16.02,16.02,501
20170801|2017-03-27 15:30,28,16,16,16,16,1
20170801|2017-03-27 19:00,28,16.02,16.02,16.02,16.02,32
20170801|2017-03-27 19:30,28,16.05,16.05,16.05,16.05,1
20170801|2017-03-27 20:00,28,16.04,16.04,16.02,16.04,3
20170801|2017-03-27 20:30,28,16.02,16.02,16.02,16.02,10
20170801|2017-03-27 21:00,28,16.03,16.03,16.03,16.03,10
20170801|2017-03-27 21:30,28,16.02,16.02,16.02,16.02,1
20170801|2017-03-27 22:00,28,16.03,16.03,16.03,16.03,20
20170801|2017-03-28 00:30,28,16.03,16.03,16.03,16.03,20
20170801|2017-03-28 02:30,28,16,16.02,16,16.02,22
20170801|2017-03-28 03:30,28,16,16.01,16,16.01,7
20170801|2017-03-28 04:30,28,16,16,16,16,34
20170801|2017-03-28 05:30,28,16,16,16,16,1
20170801|2017-03-28 06:00,28,16,16,16,16,9
20170801|2017-03-28 06:30,28,16.05,16.05,16,16,13
20170801|2017-03-28 07:00,28,16,16.03,16,16,21
20170801|2017-03-28 07:30,28,16,16.05,16,16.05,27
20170801|2017-03-28 08:00,28,16.04,16.04,16,16.02,72
20170801|2017-03-28 08:30,28,16,16.05,15.93,16,486
20170801|2017-03-28 09:00,28,16,16.03,15.94,15.95,536
20170801|2017-03-28 09:30,28,15.94,15.97,15.92,15.94,213
20170801|2017-03-28 10:00,28,15.94,15.94,15.87,15.87,80
20170801|2017-03-28 10:30,28,15.87,15.87,15.78,15.8,336
20170801|2017-03-28 11:00,28,15.8,15.85,15.8,15.82,48
20170801|2017-03-28 11:30,28,15.82,15.88,15.78,15.8,225
20170801|2017-03-28 12:00,28,15.78,15.84,15.77,15.82,87
20170801|2017-03-28 12:30,28,15.8,15.83,15.8,15.8,77
20170801|2017-03-28 13:00,28,15.8,15.84,15.8,15.81,30
20170801|2017-03-28 13:30,28,15.81,15.85,15.75,15.78,177
20170801|2017-03-28 14:00,28,15.78,15.8,15.74,15.77,222
20170801|2017-03-28 14:30,28,15.77,15.83,15.75,15.78,512
20170801|2017-03-28 15:00,28,15.75,15.83,15.72,15.74,1228
20170801|2017-03-28 15:30,29,15.68,15.7,15.65,15.7,8
20170801|2017-03-28 18:30,29,15.7,15.7,15.65,15.65,3
20170801|2017-03-28 19:00,29,15.65,15.67,15.65,15.67,5
20170801|2017-03-28 21:00,29,15.68,15.68,15.68,15.68,1
20170801|2017-03-28 21:30,29,15.67,15.67,15.67,15.67,2
20170801|2017-03-28 22:00,29,15.65,15.65,15.65,15.65,1
20170801|2017-03-29 02:00,29,15.65,15.65,15.65,15.65,2
20170801|2017-03-29 03:30,29,15.65,15.65,15.65,15.65,9
20170801|2017-03-29 05:00,29,15.7,15.7,15.7,15.7,1
20170801|2017-03-29 05:30,29,15.7,15.71,15.68,15.71,11
20170801|2017-03-29 06:30,29,15.7,15.7,15.67,15.67,10
20170801|2017-03-29 07:00,29,15.68,15.7,15.68,15.7,19
20170801|2017-03-29 07:30,29,15.65,15.65,15.65,15.65,7
20170801|2017-03-29 08:00,29,15.63,15.69,15.63,15.68,68
20170801|2017-03-29 08:30,29,15.65,15.7,15.61,15.67,370
20170801|2017-03-29 09:00,29,15.64,15.68,15.62,15.66,327
20170801|2017-03-29 09:30,29,15.68,15.68,15.58,15.58,328
20170801|2017-03-29 10:00,29,15.58,15.63,15.58,15.6,269
20170801|2017-03-29 10:30,29,15.63,15.65,15.62,15.62,115
20170801|2017-03-29 11:00,29,15.62,15.65,15.61,15.63,61
20170801|2017-03-29 11:30,29,15.62,15.65,15.61,15.62,120
20170801|2017-03-29 12:00,29,15.63,15.63,15.58,15.59,124
20170801|2017-03-29 12:30,29,15.58,15.6,15.57,15.57,95
20170801|2017-03-29 13:00,29,15.58,15.6,15.55,15.57,103
20170801|2017-03-29 13:30,29,15.57,15.58,15.56,15.56,41
20170801|2017-03-29 14:00,29,15.57,15.6,15.52,15.53,395
20170801|2017-03-29 14:30,29,15.55,15.6,15.52,15.58,316
20170801|2017-03-29 15:00,29,15.58,15.6,15.55,15.6,103
20170801|2017-03-29 15:30,30,15.58,15.6,15.58,15.6,18
20170801|2017-03-29 16:30,30,15.52,15.52,15.52,15.52,2
20170801|2017-03-29 17:00,30,15.55,15.55,15.55,15.55,1
20170801|2017-03-29 17:30,30,15.55,15.57,15.55,15.55,36
20170801|2017-03-29 18:00,30,15.53,15.53,15.53,15.53,2
20170801|2017-03-29 18:30,30,15.53,15.53,15.53,15.53,2
20170801|2017-03-29 19:00,30,15.55,15.55,15.51,15.51,11
20170801|2017-03-29 20:00,30,15.51,15.51,15.5,15.5,11
20170801|2017-03-29 20:30,30,15.5,15.5,15.5,15.5,8
20170801|2017-03-29 21:00,30,15.5,15.5,15.5,15.5,4
20170801|2017-03-29 21:30,30,15.5,15.5,15.5,15.5,2
20170801|2017-03-30 01:30,30,15.53,15.53,15.53,15.53,5
20170801|2017-03-30 03:30,30,15.55,15.55,15.53,15.55,14
20170801|2017-03-30 04:00,30,15.58,15.58,15.58,15.58,8
20170801|2017-03-30 04:30,30,15.58,15.58,15.55,15.55,11
20170801|2017-03-30 05:30,30,15.55,15.58,15.54,15.54,22
20170801|2017-03-30 07:00,30,15.55,15.55,15.55,15.55,27
20170801|2017-03-30 07:30,30,15.55,15.55,15.54,15.55,64
20170801|2017-03-30 08:00,30,15.55,15.55,15.52,15.52,107
20170801|2017-03-30 08:30,30,15.5,15.6,15.48,15.56,422
20170801|2017-03-30 09:00,30,15.55,15.57,15.45,15.48,194
20170801|2017-03-30 09:30,30,15.5,15.55,15.45,15.47,374
20170801|2017-03-30 10:00,30,15.5,15.5,15.45,15.45,140
20170801|2017-03-30 10:30,30,15.47,15.55,15.46,15.5,210
20170801|2017-03-30 11:00,30,15.52,15.55,15.5,15.55,60
20170801|2017-03-30 11:30,30,15.51,15.55,15.51,15.55,106
20170801|2017-03-30 12:00,30,15.55,15.56,15.51,15.55,78
20170801|2017-03-30 12:30,30,15.58,15.58,15.52,15.55,106
20170801|2017-03-30 13:00,30,15.54,15.6,15.52,15.55,65
20170801|2017-03-30 13:30,30,15.52,15.57,15.52,15.55,83
20170801|2017-03-30 14:00,30,15.55,15.55,15.5,15.53,92
20170801|2017-03-30 14:30,30,15.53,15.55,15.5,15.55,166
20170801|2017-03-30 15:00,30,15.5,15.55,15.47,15.49,577
20170801|2017-03-30 15:30,31,15.52,15.52,15.48,15.5,6
20170801|2017-03-30 19:00,31,15.5,15.5,15.5,15.5,4
20170801|2017-03-30 20:00,31,15.53,15.53,15.5,15.5,4
20170801|2017-03-31 00:30,31,15.55,15.55,15.55,15.55,2
20170801|2017-03-31 01:00,31,15.55,15.55,15.55,15.55,2
20170801|2017-03-31 01:30,31,15.6,15.62,15.59,15.62,21
20170801|2017-03-31 02:00,31,15.6,15.6,15.6,15.6,1
20170801|2017-03-31 02:30,31,15.55,15.55,15.55,15.55,2
20170801|2017-03-31 03:00,31,15.6,15.6,15.6,15.6,15
20170801|2017-03-31 03:30,31,15.6,15.6,15.6,15.6,7
20170801|2017-03-31 04:00,31,15.6,15.6,15.6,15.6,1
20170801|2017-03-31 04:30,31,15.57,15.57,15.57,15.57,5
20170801|2017-03-31 05:00,31,15.57,15.57,15.55,15.55,51
20170801|2017-03-31 05:30,31,15.55,15.55,15.55,15.55,1
20170801|2017-03-31 06:00,31,15.59,15.59,15.59,15.59,2
20170801|2017-03-31 06:30,31,15.57,15.59,15.57,15.57,20
20170801|2017-03-31 07:00,31,15.55,15.57,15.55,15.57,4
20170801|2017-03-31 07:30,31,15.58,15.58,15.55,15.55,71
20170801|2017-03-31 08:00,31,15.53,15.59,15.53,15.57,41
20170801|2017-03-31 08:30,31,15.57,15.58,15.51,15.51,99
20170801|2017-03-31 09:00,31,15.52,15.55,15.47,15.52,375
20170801|2017-03-31 09:30,31,15.53,15.55,15.5,15.5,237
20170801|2017-03-31 10:00,31,15.53,15.53,15.48,15.48,239
20170801|2017-03-31 10:30,31,15.47,15.52,15.47,15.5,382
20170801|2017-03-31 11:00,31,15.51,15.52,15.47,15.49,187
20170801|2017-03-31 11:30,31,15.51,15.55,15.48,15.48,674
20170801|2017-03-31 12:00,31,15.5,15.53,15.42,15.42,579
20170801|2017-03-31 12:30,31,15.45,15.45,15.41,15.45,325
20170801|2017-03-31 13:00,31,15.47,15.55,15.46,15.5,141
20170801|2017-03-31 13:30,31,15.5,15.53,15.46,15.49,133
20170801|2017-03-31 14:00,31,15.5,15.53,15.45,15.51,151
20170801|2017-03-31 14:30,31,15.51,15.55,15.47,15.5,439
20170801|2017-03-31 15:00,31,15.5,15.53,15.45,15.5,699
20170801|2017-04-02 23:00,3,15.47,15.47,15.47,15.47,2
20170801|2017-04-03 01:30,3,15.4,15.45,15.4,15.45,7
20170801|2017-04-03 02:00,3,15.45,15.45,15.45,15.45,2
20170801|2017-04-03 02:30,3,15.45,15.45,15.43,15.45,11
20170801|2017-04-03 03:00,3,15.45,15.45,15.44,15.45,19
20170801|2017-04-03 04:30,3,15.46,15.46,15.42,15.42,5
20170801|2017-04-03 05:00,3,15.42,15.48,15.4,15.47,18
20170801|2017-04-03 05:30,3,15.48,15.5,15.45,15.5,316
20170801|2017-04-03 06:00,3,15.49,15.5,15.45,15.5,73
20170801|2017-04-03 06:30,3,15.47,15.5,15.47,15.5,5
20170801|2017-04-03 07:00,3,15.48,15.5,15.45,15.5,60
20170801|2017-04-03 07:30,3,15.53,15.54,15.5,15.53,59
20170801|2017-04-03 08:00,3,15.5,15.54,15.45,15.53,111
20170801|2017-04-03 08:30,3,15.53,15.53,15.43,15.46,396
20170801|2017-04-03 09:00,3,15.46,15.53,15.43,15.45,458
20170801|2017-04-03 09:30,3,15.48,15.55,15.45,15.53,245
20170801|2017-04-03 10:00,3,15.53,15.6,15.4,15.48,588
20170801|2017-04-03 10:30,3,15.49,15.59,15.48,15.55,228
20170801|2017-04-03 11:00,3,15.58,15.59,15.51,15.53,142
20170801|2017-04-03 11:30,3,15.55,15.58,15.53,15.58,144
20170801|2017-04-03 12:00,3,15.58,15.6,15.52,15.58,130
20170801|2017-04-03 12:30,3,15.58,15.6,15.55,15.58,55
20170801|2017-04-03 13:00,3,15.6,15.64,15.55,15.6,182
20170801|2017-04-03 13:30,3,15.62,15.62,15.52,15.57,159
20170801|2017-04-03 14:00,3,15.55,15.63,15.53,15.61,481
20170801|2017-04-03 14:30,3,15.6,15.65,15.5,15.55,468
20170801|2017-04-03 15:00,3,15.55,15.58,15.5,15.57,811
20170801|2017-04-03 15:30,4,15.52,15.55,15.5,15.55,19
20170801|2017-04-03 16:00,4,15.5,15.5,15.5,15.5,11
20170801|2017-04-03 16:30,4,15.5,15.5,15.5,15.5,1
20170801|2017-04-03 17:00,4,15.51,15.51,15.51,15.51,1
20170801|2017-04-03 17:30,4,15.5,15.55,15.5,15.55,40
20170801|2017-04-03 18:00,4,15.55,15.56,15.55,15.56,22
20170801|2017-04-03 18:30,4,15.55,15.55,15.55,15.55,17
20170801|2017-04-03 20:00,4,15.59,15.59,15.59,15.59,3
20170801|2017-04-03 22:00,4,15.6,15.63,15.59,15.62,10
20170801|2017-04-03 23:30,4,15.6,15.67,15.6,15.65,22
20170801|2017-04-04 01:30,4,15.66,15.68,15.66,15.66,12
20170801|2017-04-04 02:00,4,15.65,15.65,15.65,15.65,2
20170801|2017-04-04 02:30,4,15.65,15.65,15.65,15.65,3
20170801|2017-04-04 03:00,4,15.65,15.67,15.65,15.65,14
20170801|2017-04-04 03:30,4,15.63,15.65,15.63,15.65,8
20170801|2017-04-04 04:30,4,15.65,15.65,15.6,15.6,2
20170801|2017-04-04 05:00,4,15.6,15.6,15.55,15.55,14
20170801|2017-04-04 05:30,4,15.55,15.55,15.55,15.55,5
20170801|2017-04-04 06:00,4,15.55,15.6,15.55,15.6,19
20170801|2017-04-04 06:30,4,15.6,15.65,15.6,15.62,8
20170801|2017-04-04 07:00,4,15.64,15.65,15.55,15.58,24
20170801|2017-04-04 07:30,4,15.58,15.59,15.55,15.55,11
20170801|2017-04-04 08:00,4,15.55,15.58,15.53,15.55,90
20170801|2017-04-04 08:30,4,15.55,15.6,15.5,15.53,258
20170801|2017-04-04 09:00,4,15.53,15.64,15.51,15.58,336
20170801|2017-04-04 09:30,4,15.6,15.6,15.5,15.54,390
20170801|2017-04-04 10:00,4,15.53,15.55,15.5,15.53,215
20170801|2017-04-04 10:30,4,15.53,15.55,15.47,15.5,171
20170801|2017-04-04 11:00,4,15.47,15.54,15.47,15.51,130
20170801|2017-04-04 11:30,4,15.53,15.53,15.45,15.48,87
20170801|2017-04-04 12:00,4,15.49,15.49,15.42,15.45,136
20170801|2017-04-04 12:30,4,15.43,15.43,15.4,15.42,61
20170801|2017-04-04 13:00,4,15.43,15.43,15.33,15.35,206
20170801|2017-04-04 13:30,4,15.34,15.41,15.34,15.4,208
20170801|2017-04-04 14:00,4,15.4,15.41,15.35,15.38,91
20170801|2017-04-04 14:30,4,15.35,15.4,15.35,15.35,168
20170801|2017-04-04 15:00,4,15.35,15.4,15.32,15.4,599
20170801|2017-04-04 15:30,5,15.38,15.45,15.37,15.45,40
20170801|2017-04-04 16:00,5,15.4,15.41,15.4,15.4,14
20170801|2017-04-04 18:30,5,15.38,15.38,15.38,15.38,1
20170801|2017-04-04 19:30,5,15.41,15.41,15.41,15.41,1
20170801|2017-04-04 20:30,5,15.4,15.4,15.4,15.4,1
20170801|2017-04-04 22:00,5,15.41,15.41,15.41,15.41,5
20170801|2017-04-04 22:30,5,15.43,15.43,15.43,15.43,3
20170801|2017-04-04 23:30,5,15.4,15.4,15.38,15.38,11
20170801|2017-04-05 00:00,5,15.38,15.39,15.38,15.38,11
20170801|2017-04-05 00:30,5,15.38,15.38,15.38,15.38,7
20170801|2017-04-05 01:00,5,15.38,15.38,15.36,15.38,19
20170801|2017-04-05 01:30,5,15.38,15.38,15.38,15.38,1
20170801|2017-04-05 02:00,5,15.38,15.4,15.38,15.4,13
20170801|2017-04-05 02:30,5,15.38,15.39,15.38,15.39,9
20170801|2017-04-05 03:00,5,15.39,15.39,15.38,15.38,21
20170801|2017-04-05 03:30,5,15.38,15.38,15.38,15.38,2
20170801|2017-04-05 04:00,5,15.38,15.38,15.35,15.37,45
20170801|2017-04-05 04:30,5,15.38,15.38,15.36,15.38,29
20170801|2017-04-05 05:00,5,15.36,15.38,15.36,15.36,23
20170801|2017-04-05 05:30,5,15.36,15.36,15.36,15.36,1
20170801|2017-04-05 06:00,5,15.36,15.4,15.35,15.38,82
20170801|2017-04-05 06:30,5,15.35,15.35,15.35,15.35,27
20170801|2017-04-05 07:00,5,15.32,15.32,15.27,15.29,58
20170801|2017-04-05 07:30,5,15.29,15.29,15.22,15.22,57
20170801|2017-04-05 08:00,5,15.25,15.25,15.24,15.24,14
20170801|2017-04-05 08:30,5,15.22,15.24,15.15,15.18,292
20170801|2017-04-05 09:00,5,15.18,15.22,15.15,15.18,420
20170801|2017-04-05 09:30,5,15.15,15.16,15.12,15.16,343
20170801|2017-04-05 10:00,5,15.15,15.2,15.13,15.15,232
20170801|2017-04-05 10:30,5,15.15,15.2,15.15,15.16,111
20170801|2017-04-05 11:00,5,15.2,15.2,15.16,15.18,53
20170801|2017-04-05 11:30,5,15.17,15.2,15.15,15.17,31
20170801|2017-04-05 12:00,5,15.15,15.2,15.15,15.16,49
20170801|2017-04-05 12:30,5,15.15,15.17,15.1,15.16,185
20170801|2017-04-05 13:00,5,15.15,15.24,15.15,15.2,183
20170801|2017-04-05 13:30,5,15.2,15.25,15.2,15.22,179
20170801|2017-04-05 14:00,5,15.23,15.44,15.23,15.43,451
20170801|2017-04-05 14:30,5,15.4,15.6,15.4,15.58,752
20170801|2017-04-05 15:00,5,15.57,15.75,15.55,15.68,700
20170801|2017-04-05 15:30,6,15.7,15.7,15.7,15.7,7
20170801|2017-04-05 16:00,6,15.7,15.7,15.7,15.7,1
20170801|2017-04-05 16:30,6,15.65,15.65,15.63,15.65,7
20170801|2017-04-05 17:00,6,15.65,15.68,15.65,15.68,3
20170801|2017-04-05 17:30,6,15.7,15.7,15.65,15.67,34
20170801|2017-04-05 18:30,6,15.68,15.73,15.68,15.73,20
20170801|2017-04-05 19:30,6,15.73,15.73,15.73,15.73,20
20170801|2017-04-05 20:00,6,15.72,15.72,15.72,15.72,2
20170801|2017-04-05 21:00,6,15.71,15.75,15.71,15.75,38
20170801|2017-04-05 22:30,6,15.7,15.73,15.7,15.72,16
20170801|2017-04-06 00:30,6,15.72,15.75,15.72,15.75,4
20170801|2017-04-06 01:00,6,15.73,15.73,15.73,15.73,1
20170801|2017-04-06 01:30,6,15.7,15.7,15.7,15.7,5
20170801|2017-04-06 02:00,6,15.78,15.78,15.75,15.75,3
20170801|2017-04-06 02:30,6,15.74,15.74,15.74,15.74,1
20170801|2017-04-06 03:00,6,15.7,15.72,15.7,15.7,9
20170801|2017-04-06 03:30,6,15.67,15.67,15.67,15.67,1
20170801|2017-04-06 04:00,6,15.65,15.65,15.65,15.65,1
20170801|2017-04-06 04:30,6,15.7,15.7,15.65,15.65,30
20170801|2017-04-06 05:00,6,15.65,15.65,15.62,15.62,18
20170801|2017-04-06 05:30,6,15.6,15.6,15.6,15.6,7
20170801|2017-04-06 06:00,6,15.55,15.56,15.55,15.55,14
20170801|2017-04-06 07:00,6,15.57,15.57,15.54,15.54,73
20170801|2017-04-06 07:30,6,15.55,15.55,15.5,15.5,12
20170801|2017-04-06 08:00,6,15.49,15.58,15.48,15.5,160
20170801|2017-04-06 08:30,6,15.53,15.57,15.4,15.45,371
20170801|2017-04-06 09:00,6,15.45,15.53,15.4,15.45,203
20170801|2017-04-06 09:30,6,15.45,15.49,15.43,15.47,98
20170801|2017-04-06 10:00,6,15.45,15.48,15.4,15.43,118
20170801|2017-04-06 10:30,6,15.41,15.44,15.41,15.44,45
20170801|2017-04-06 11:00,6,15.4,15.43,15.38,15.39,87
20170801|2017-04-06 11:30,6,15.37,15.4,15.35,15.37,108
20170801|2017-04-06 12:00,6,15.38,15.38,15.3,15.3,75
20170801|2017-04-06 12:30,6,15.3,15.35,15.28,15.33,79
20170801|2017-04-06 13:00,6,15.3,15.33,15.28,15.33,295
20170801|2017-04-06 13:30,6,15.32,15.45,15.29,15.45,307
20170801|2017-04-06 14:00,6,15.49,15.52,15.42,15.43,179
20170801|2017-04-06 14:30,6,15.43,15.48,15.4,15.42,405
20170801|2017-04-06 15:00,6,15.42,15.45,15.32,15.35,1351
20170801|2017-04-06 15:30,7,15.35,15.35,15.3,15.3,7
20170801|2017-04-06 16:00,7,15.32,15.32,15.32,15.32,8
20170801|2017-04-06 18:00,7,15.33,15.33,15.33,15.33,1
20170801|2017-04-06 20:00,7,15.37,15.57,15.37,15.5,102
20170801|2017-04-06 20:30,7,15.54,15.54,15.45,15.47,69
20170801|2017-04-06 21:00,7,15.5,15.6,15.47,15.49,106
20170801|2017-04-06 21:30,7,15.5,15.52,15.5,15.52,5
20170801|2017-04-06 22:00,7,15.45,15.45,15.4,15.4,26
20170801|2017-04-06 22:30,7,15.4,15.4,15.4,15.4,2
20170801|2017-04-06 23:00,7,15.35,15.35,15.35,15.35,10
20170801|2017-04-06 23:30,7,15.37,15.37,15.35,15.35,7
20170801|2017-04-07 00:30,7,15.4,15.4,15.4,15.4,2
20170801|2017-04-07 01:00,7,15.35,15.35,15.35,15.35,1
20170801|2017-04-07 02:00,7,15.39,15.4,15.39,15.4,10
20170801|2017-04-07 02:30,7,15.36,15.36,15.36,15.36,1
20170801|2017-04-07 03:30,7,15.4,15.42,15.4,15.42,11
20170801|2017-04-07 04:00,7,15.4,15.43,15.4,15.43,29
20170801|2017-04-07 05:30,7,15.4,15.4,15.38,15.38,51
20170801|2017-04-07 06:00,7,15.37,15.37,15.35,15.35,11
20170801|2017-04-07 06:30,7,15.34,15.35,15.31,15.35,47
20170801|2017-04-07 07:00,7,15.32,15.35,15.32,15.33,94
20170801|2017-04-07 07:30,7,15.4,15.4,15.35,15.36,61
20170801|2017-04-07 08:00,7,15.36,15.48,15.32,15.45,192
20170801|2017-04-07 08:30,7,15.41,15.54,15.34,15.54,348
20170801|2017-04-07 09:00,7,15.54,15.55,15.4,15.4,489
20170801|2017-04-07 09:30,7,15.4,15.54,15.38,15.54,555
20170801|2017-04-07 10:00,7,15.5,15.6,15.49,15.5,311
20170801|2017-04-07 10:30,7,15.55,15.57,15.5,15.55,149
20170801|2017-04-07 11:00,7,15.52,15.53,15.48,15.53,61
20170801|2017-04-07 11:30,7,15.55,15.6,15.5,15.5,187
20170801|2017-04-07 12:00,7,15.53,15.57,15.51,15.51,186
20170801|2017-04-07 12:30,7,15.5,15.51,15.42,15.45,266
20170801|2017-04-07 13:00,7,15.45,15.48,15.4,15.46,138
20170801|2017-04-07 13:30,7,15.45,15.54,15.45,15.54,140
20170801|2017-04-07 14:00,7,15.53,15.57,15.52,15.55,99
20170801|2017-04-07 14:30,7,15.58,15.63,15.55,15.6,1115
20170801|2017-04-07 15:00,7,15.59,15.63,15.55,15.6,370
20170801|2017-04-09 17:30,10,15.63,15.63,15.63,15.63,2
20170801|2017-04-09 18:00,10,15.64,15.64,15.63,15.63,2
20170801|2017-04-09 19:00,10,15.59,15.59,15.55,15.55,14
20170801|2017-04-09 20:00,10,15.6,15.65,15.6,15.65,64
20170801|2017-04-09 20:30,10,15.64,15.66,15.64,15.66,20
20170801|2017-04-09 21:00,10,15.64,15.64,15.64,15.64,1
20170801|2017-04-09 23:00,10,15.63,15.63,15.63,15.63,2
20170801|2017-04-09 23:30,10,15.65,15.65,15.63,15.65,4
20170801|2017-04-10 00:00,10,15.63,15.65,15.61,15.63,5
20170801|2017-04-10 00:30,10,15.62,15.62,15.61,15.61,4
20170801|2017-04-10 01:30,10,15.6,15.64,15.6,15.62,41
20170801|2017-04-10 02:00,10,15.64,15.64,15.64,15.64,3
20170801|2017-04-10 02:30,10,15.65,15.65,15.63,15.65,54
20170801|2017-04-10 03:00,10,15.62,15.62,15.6,15.6,70
20170801|2017-04-10 03:30,10,15.62,15.65,15.62,15.64,76
20170801|2017-04-10 04:30,10,15.64,15.65,15.63,15.65,6
20170801|2017-04-10 05:00,10,15.7,15.7,15.65,15.67,13
20170801|2017-04-10 05:30,10,15.68,15.68,15.68,15.68,20
20170801|2017-04-10 06:00,10,15.65,15.67,15.64,15.66,48
20170801|2017-04-10 06:30,10,15.64,15.64,15.63,15.63,24
20170801|2017-04-10 07:00,10,15.6,15.61,15.6,15.61,2
20170801|2017-04-10 07:30,10,15.64,15.64,15.62,15.63,6
20170801|2017-04-10 08:00,10,15.62,15.68,15.6,15.65,167
20170801|2017-04-10 08:30,10,15.7,15.7,15.56,15.56,242
20170801|2017-04-10 09:00,10,15.58,15.6,15.51,15.59,263
20170801|2017-04-10 09:30,10,15.59,15.67,15.55,15.67,262
20170801|2017-04-10 10:00,10,15.66,15.7,15.62,15.68,261
20170801|2017-04-10 10:30,10,15.66,15.75,15.66,15.7,264
20170801|2017-04-10 11:00,10,15.7,15.8,15.68,15.75,196
20170801|2017-04-10 11:30,10,15.72,15.75,15.68,15.68,28
20170801|2017-04-10 12:00,10,15.7,15.7,15.65,15.7,96
20170801|2017-04-10 12:30,10,15.67,15.73,15.67,15.71,14
20170801|2017-04-10 13:00,10,15.75,15.77,15.7,15.77,168
20170801|2017-04-10 13:30,10,15.75,15.78,15.71,15.74,146
20170801|2017-04-10 14:00,10,15.74,15.79,15.7,15.77,552
20170801|2017-04-10 14:30,10,15.79,15.85,15.74,15.82,497
20170801|2017-04-10 15:00,10,15.81,15.85,15.7,15.76,475
20170801|2017-04-10 15:30,11,15.76,15.8,15.76,15.8,13
20170801|2017-04-10 16:00,11,15.77,15.8,15.76,15.76,10
20170801|2017-04-10 16:30,11,15.77,15.78,15.76,15.77,8
20170801|2017-04-10 17:00,11,15.77,15.77,15.77,15.77,7
20170801|2017-04-10 18:00,11,15.8,15.85,15.79,15.85,132
20170801|2017-04-10 18:30,11,15.87,15.87,15.86,15.87,28
20170801|2017-04-10 19:00,11,15.89,15.9,15.85,15.85,27
20170801|2017-04-10 19:30,11,15.84,15.84,15.84,15.84,17
20170801|2017-04-10 20:00,11,15.82,15.84,15.82,15.83,6
20170801|2017-04-10 20:30,11,15.8,15.85,15.8,15.85,4
20170801|2017-04-10 21:00,11,15.85,15.9,15.85,15.9,9
20170801|2017-04-10 21:30,11,15.94,15.95,15.92,15.95,34
20170801|2017-04-10 22:00,11,15.96,15.96,15.92,15.93,10
20170801|2017-04-10 22:30,11,15.88,15.94,15.88,15.9,15
20170801|2017-04-10 23:30,11,15.94,15.94,15.94,15.94,1
20170801|2017-04-11 00:00,11,15.92,15.93,15.92,15.93,7
20170801|2017-04-11 00:30,11,15.93,15.93,15.9,15.9,2
20170801|2017-04-11 01:00,11,15.92,15.92,15.9,15.9,2
20170801|2017-04-11 01:30,11,15.95,15.95,15.94,15.94,35
20170801|2017-04-11 02:00,11,15.9,15.9,15.86,15.9,21
20170801|2017-04-11 02:30,11,15.86,15.9,15.86,15.86,7
20170801|2017-04-11 03:00,11,15.86,15.91,15.85,15.91,33
20170801|2017-04-11 03:30,11,15.9,15.95,15.9,15.94,69
20170801|2017-04-11 04:00,11,15.95,15.95,15.85,15.93,62
20170801|2017-04-11 04:30,11,15.9,15.9,15.87,15.87,28
20170801|2017-04-11 05:00,11,15.85,15.86,15.8,15.82,37
20170801|2017-04-11 05:30,11,15.85,15.85,15.85,15.85,2
20170801|2017-04-11 06:00,11,15.9,15.9,15.82,15.86,52
20170801|2017-04-11 06:30,11,15.85,15.9,15.85,15.89,98
20170801|2017-04-11 07:00,11,15.9,15.97,15.88,15.97,56
20170801|2017-04-11 07:30,11,15.98,16,15.9,15.93,277
20170801|2017-04-11 08:00,11,15.95,15.97,15.95,15.97,40
20170801|2017-04-11 08:30,11,16,16.2,15.87,16.03,1099
20170801|2017-04-11 09:00,11,16.03,16.04,15.9,15.9,1469
20170801|2017-04-11 09:30,11,15.93,16.07,15.91,16.02,1981
20170801|2017-04-11 10:00,11,16.04,16.07,15.95,16,911
20170801|2017-04-11 10:30,11,15.96,16,15.9,15.9,270
20170801|2017-04-11 11:00,11,15.95,15.98,15.86,15.87,279
20170801|2017-04-11 11:30,11,15.85,15.9,15.85,15.87,292
20170801|2017-04-11 12:00,11,15.85,15.95,15.83,15.92,340
20170801|2017-04-11 12:30,11,15.92,16.04,15.92,16,667
20170801|2017-04-11 13:00,11,15.99,16.05,15.96,16,501
20170801|2017-04-11 13:30,11,16,16.08,15.95,15.99,726
20170801|2017-04-11 14:00,11,16,16.05,15.96,16.01,503
20170801|2017-04-11 14:30,11,16,16.1,15.95,15.95,1077
20170801|2017-04-11 15:00,11,15.98,16.05,15.85,15.87,1260
20170801|2017-04-11 15:30,12,15.85,15.87,15.85,15.85,33
20170801|2017-04-11 16:30,12,15.87,15.87,15.87,15.87,2
20170801|2017-04-11 17:00,12,15.88,15.96,15.88,15.95,54
20170801|2017-04-11 17:30,12,15.95,15.95,15.95,15.95,2
20170801|2017-04-11 18:00,12,15.93,15.95,15.93,15.95,4
20170801|2017-04-11 18:30,12,15.95,15.95,15.95,15.95,10
20170801|2017-04-11 19:00,12,15.97,16,15.97,16,17
20170801|2017-04-11 19:30,12,16,16,16,16,9
20170801|2017-04-11 20:00,12,16,16.01,15.98,16,14
20170801|2017-04-11 20:30,12,15.97,15.98,15.96,15.97,5
20170801|2017-04-11 21:00,12,16,16,16,16,2
20170801|2017-04-11 22:00,12,16,16,16,16,1
20170801|2017-04-11 22:30,12,16.02,16.02,16.02,16.02,1
20170801|2017-04-12 00:00,12,16,16,16,16,4
20170801|2017-04-12 00:30,12,15.95,15.97,15.94,15.94,27
20170801|2017-04-12 01:00,12,15.95,15.96,15.94,15.94,14
20170801|2017-04-12 01:30,12,15.94,15.94,15.94,15.94,25
20170801|2017-04-12 02:00,12,15.9,15.9,15.82,15.82,24
20170801|2017-04-12 02:30,12,15.8,15.8,15.8,15.8,1
20170801|2017-04-12 03:00,12,15.84,15.84,15.84,15.84,4
20170801|2017-04-12 03:30,12,15.85,15.85,15.85,15.85,3
20170801|2017-04-12 04:00,12,15.84,15.89,15.84,15.85,45
20170801|2017-04-12 04:30,12,15.85,15.89,15.85,15.87,184
20170801|2017-04-12 05:00,12,15.88,15.92,15.87,15.88,34
20170801|2017-04-12 05:30,12,15.9,15.92,15.9,15.92,9
20170801|2017-04-12 06:00,12,15.95,15.95,15.92,15.92,56
20170801|2017-04-12 06:30,12,15.99,15.99,15.95,15.95,51
20170801|2017-04-12 07:30,12,15.93,15.93,15.91,15.93,14
20170801|2017-04-12 08:00,12,15.95,15.99,15.92,15.98,82
20170801|2017-04-12 08:30,12,16,16.1,15.95,16.03,766
20170801|2017-04-12 09:00,12,16,16.03,15.85,15.92,459
20170801|2017-04-12 09:30,12,15.9,16,15.87,15.99,306
20170801|2017-04-12 10:00,12,15.99,16.01,15.91,15.97,194
20170801|2017-04-12 10:30,12,15.95,16.1,15.94,15.96,868
20170801|2017-04-12 11:00,12,15.99,15.99,15.88,15.92,190
20170801|2017-04-12 11:30,12,15.93,15.98,15.88,15.95,637
20170801|2017-04-12 12:00,12,15.95,15.95,15.87,15.95,172
20170801|2017-04-12 12:30,12,15.95,15.95,15.78,15.82,335
20170801|2017-04-12 13:00,12,15.8,15.83,15.75,15.82,261
20170801|2017-04-12 13:30,12,15.8,15.9,15.8,15.85,133
20170801|2017-04-12 14:00,12,15.83,15.88,15.82,15.85,178
20170801|2017-04-12 14:30,12,15.83,15.91,15.81,15.84,493
20170801|2017-04-12 15:00,12,15.8,15.9,15.77,15.9,739
20170801|2017-04-12 18:00,13,15.95,15.95,15.94,15.94,2
20170801|2017-04-12 18:30,13,16,16,16,16,3
20170801|2017-04-12 19:00,13,15.99,15.99,15.95,15.97,11
20170801|2017-04-12 20:00,13,15.98,15.98,15.95,15.96,13
20170801|2017-04-12 20:30,13,15.93,15.93,15.9,15.93,17
20170801|2017-04-12 21:00,13,15.91,15.91,15.91,15.91,5
20170801|2017-04-12 21:30,13,15.93,15.93,15.93,15.93,1
20170801|2017-04-12 22:00,13,15.9,15.93,15.9,15.9,31
20170801|2017-04-12 23:00,13,15.92,15.92,15.92,15.92,8
20170801|2017-04-13 00:00,13,15.9,15.9,15.9,15.9,2
20170801|2017-04-13 00:30,13,15.88,15.88,15.87,15.87,11
20170801|2017-04-13 01:00,13,15.88,15.88,15.88,15.88,10
20170801|2017-04-13 01:30,13,15.88,15.88,15.88,15.88,9
20170801|2017-04-13 02:00,13,15.9,15.91,15.89,15.9,31
20170801|2017-04-13 02:30,13,15.91,15.92,15.9,15.91,4
20170801|2017-04-13 03:00,13,15.9,15.92,15.88,15.92,30
20170801|2017-04-13 03:30,13,15.9,15.9,15.9,15.9,10
20170801|2017-04-13 04:00,13,15.9,15.91,15.88,15.9,18
20170801|2017-04-13 04:30,13,15.9,15.93,15.89,15.93,40
20170801|2017-04-13 05:00,13,15.9,15.9,15.89,15.89,2
20170801|2017-04-13 05:30,13,15.9,15.9,15.9,15.9,1
20170801|2017-04-13 06:00,13,15.95,15.95,15.9,15.9,37
20170801|2017-04-13 06:30,13,15.9,15.9,15.88,15.88,5
20170801|2017-04-13 07:00,13,15.84,15.84,15.83,15.83,19
20170801|2017-04-13 07:30,13,15.85,15.85,15.82,15.84,21
20170801|2017-04-13 08:00,13,15.8,15.85,15.78,15.78,76
20170801|2017-04-13 08:30,13,15.8,15.85,15.7,15.76,137
20170801|2017-04-13 09:00,13,15.75,15.88,15.7,15.8,806
20170801|2017-04-13 09:30,13,15.8,15.82,15.67,15.7,424
20170801|2017-04-13 10:00,13,15.68,15.7,15.62,15.65,356
20170801|2017-04-13 10:30,13,15.65,15.7,15.62,15.65,65
20170801|2017-04-13 11:00,13,15.65,15.79,15.65,15.75,372
20170801|2017-04-13 11:30,13,15.75,15.82,15.73,15.8,320
20170801|2017-04-13 12:00,13,15.8,15.88,15.8,15.85,352
20170801|2017-04-13 12:30,13,15.88,15.98,15.85,15.93,408
20170801|2017-04-13 13:00,13,15.95,16,15.84,15.87,303
20170801|2017-04-13 13:30,13,15.85,15.95,15.85,15.91,342
20170801|2017-04-13 14:00,13,15.9,15.95,15.86,15.95,610
20170801|2017-04-13 14:30,13,15.95,16,15.89,16,1547
20170801|2017-04-13 15:00,13,15.99,16.12,15.98,16.1,975
20170801|2017-04-16 17:00,17,16.07,16.07,16.07,16.07,2
20170801|2017-04-16 17:30,17,16.05,16.1,16.05,16.1,7
20170801|2017-04-16 18:00,17,16.1,16.1,16.08,16.09,12
20170801|2017-04-16 19:30,17,16.1,16.1,16.1,16.1,2
20170801|2017-04-16 20:00,17,16.1,16.1,16.1,16.1,1
20170801|2017-04-16 20:30,17,16.12,16.12,16.08,16.08,9
20170801|2017-04-16 22:00,17,16.11,16.11,16.11,16.11,3
20170801|2017-04-16 23:30,17,16.07,16.07,16.07,16.07,1
20170801|2017-04-17 00:00,17,16.07,16.07,16.07,16.07,1
20170801|2017-04-17 01:30,17,16.05,16.05,16.05,16.05,13
20170801|2017-04-17 02:00,17,16.05,16.08,16.05,16.08,8
20170801|2017-04-17 02:30,17,16.1,16.1,16.08,16.08,5
20170801|2017-04-17 03:00,17,16.05,16.09,16.05,16.09,38
20170801|2017-04-17 04:00,17,16.09,16.09,16.09,16.09,1
20170801|2017-04-17 05:30,17,16.05,16.05,16.05,16.05,1
20170801|2017-04-17 06:00,17,16.05,16.05,16.05,16.05,1
20170801|2017-04-17 06:30,17,16.05,16.05,15.95,15.97,13
20170801|2017-04-17 07:00,17,15.96,15.96,15.9,15.9,38
20170801|2017-04-17 07:30,17,15.9,15.95,15.9,15.95,9
20170801|2017-04-17 08:00,17,15.9,15.9,15.9,15.9,1
20170801|2017-04-17 08:30,17,15.95,15.95,15.81,15.82,604
20170801|2017-04-17 09:00,17,15.8,15.82,15.65,15.78,1097
20170801|2017-04-17 09:30,17,15.75,15.8,15.74,15.77,231
20170801|2017-04-17 10:00,17,15.75,15.8,15.7,15.76,242
20170801|2017-04-17 10:30,17,15.76,15.85,15.76,15.84,220
20170801|2017-04-17 11:00,17,15.82,15.85,15.78,15.8,209
20170801|2017-04-17 11:30,17,15.78,15.83,15.73,15.75,392
20170801|2017-04-17 12:00,17,15.75,15.8,15.72,15.75,304
20170801|2017-04-17 12:30,17,15.73,15.74,15.65,15.69,182
20170801|2017-04-17 13:00,17,15.69,15.7,15.67,15.68,201
20170801|2017-04-17 13:30,17,15.68,15.7,15.63,15.65,505
20170801|2017-04-17 14:00,17,15.63,15.68,15.6,15.6,766
20170801|2017-04-17 14:30,17,15.55,15.65,15.55,15.55,429
20170801|2017-04-17 15:00,17,15.55,15.58,15.47,15.55,1063
20170801|2017-04-17 15:30,18,15.6,15.6,15.5,15.5,72
20170801|2017-04-17 16:00,18,15.53,15.53,15.45,15.45,26
20170801|2017-04-17 16:30,18,15.5,15.5,15.45,15.45,10
20170801|2017-04-17 17:00,18,15.5,15.5,15.47,15.5,13
20170801|2017-04-17 17:30,18,15.49,15.49,15.45,15.48,21
20170801|2017-04-17 18:00,18,15.49,15.49,15.47,15.48,19
20170801|2017-04-17 20:00,18,15.5,15.5,15.5,15.5,3
20170801|2017-04-18 00:00,18,15.45,15.45,15.45,15.45,2
20170801|2017-04-18 00:30,18,15.5,15.5,15.5,15.5,1
20170801|2017-04-18 01:00,18,15.48,15.48,15.48,15.48,1
20170801|2017-04-18 02:00,18,15.45,15.52,15.45,15.52,24
20170801|2017-04-18 02:30,18,15.52,15.6,15.51,15.57,43
20170801|2017-04-18 03:00,18,15.58,15.59,15.55,15.59,35
20170801|2017-04-18 03:30,18,15.6,15.6,15.57,15.6,102
20170801|2017-04-18 04:00,18,15.6,15.6,15.6,15.6,41
20170801|2017-04-18 04:30,18,15.65,15.7,15.62,15.7,147
20170801|2017-04-18 05:00,18,15.66,15.71,15.66,15.71,86
20170801|2017-04-18 05:30,18,15.7,15.7,15.7,15.7,27
20170801|2017-04-18 06:00,18,15.7,15.72,15.62,15.62,66
20170801|2017-04-18 06:30,18,15.63,15.65,15.63,15.65,4
20170801|2017-04-18 07:00,18,15.65,15.65,15.6,15.63,64
20170801|2017-04-18 07:30,18,15.62,15.69,15.6,15.65,123
20170801|2017-04-18 08:00,18,15.65,15.69,15.63,15.65,482
20170801|2017-04-18 08:30,18,15.65,15.73,15.47,15.47,1243
20170801|2017-04-18 09:00,18,15.5,15.6,15.47,15.58,443
20170801|2017-04-18 09:30,18,15.55,15.6,15.45,15.5,419
20170801|2017-04-18 10:00,18,15.5,15.6,15.4,15.45,457
20170801|2017-04-18 10:30,18,15.48,15.67,15.45,15.65,652
20170801|2017-04-18 11:00,18,15.66,15.7,15.55,15.59,381
20170801|2017-04-18 11:30,18,15.58,15.63,15.5,15.55,458
20170801|2017-04-18 12:00,18,15.5,15.59,15.45,15.48,247
20170801|2017-04-18 12:30,18,15.47,15.48,15.45,15.45,90
20170801|2017-04-18 13:00,18,15.46,15.53,15.45,15.52,934
20170801|2017-04-18 13:30,18,15.5,15.6,15.5,15.5,605
20170801|2017-04-18 14:00,18,15.55,15.65,15.55,15.55,487
20170801|2017-04-18 14:30,18,15.6,15.65,15.5,15.5,495
20170801|2017-04-18 15:00,18,15.54,15.58,15.48,15.49,1955
20170801|2017-04-18 15:30,19,15.5,15.55,15.5,15.5,30
20170801|2017-04-18 16:00,19,15.5,15.5,15.5,15.5,4
20170801|2017-04-18 17:30,19,15.5,15.5,15.45,15.45,312
20170801|2017-04-18 18:00,19,15.45,15.45,15.45,15.45,1
20170801|2017-04-18 18:30,19,15.46,15.46,15.44,15.44,4
20170801|2017-04-18 19:00,19,15.4,15.41,15.4,15.41,36
20170801|2017-04-18 19:30,19,15.4,15.41,15.39,15.4,6
20170801|2017-04-18 20:00,19,15.4,15.4,15.39,15.4,52
20170801|2017-04-18 20:30,19,15.4,15.4,15.4,15.4,11
20170801|2017-04-18 21:00,19,15.42,15.44,15.42,15.44,15
20170801|2017-04-18 23:00,19,15.45,15.45,15.45,15.45,1
20170801|2017-04-19 00:00,19,15.4,15.4,15.38,15.4,19
20170801|2017-04-19 00:30,19,15.35,15.39,15.35,15.39,14
20170801|2017-04-19 01:00,19,15.4,15.43,15.4,15.43,28
20170801|2017-04-19 01:30,19,15.45,15.45,15.45,15.45,16
20170801|2017-04-19 02:30,19,15.43,15.44,15.43,15.44,4
20170801|2017-04-19 03:00,19,15.4,15.44,15.39,15.39,28
20170801|2017-04-19 03:30,19,15.39,15.39,15.32,15.35,62
20170801|2017-04-19 04:00,19,15.33,15.35,15.3,15.3,85
20170801|2017-04-19 04:30,19,15.32,15.33,15.32,15.32,4
20170801|2017-04-19 05:00,19,15.33,15.33,15.32,15.32,3
20170801|2017-04-19 06:00,19,15.33,15.33,15.33,15.33,6
20170801|2017-04-19 06:30,19,15.35,15.35,15.27,15.29,68
20170801|2017-04-19 07:00,19,15.3,15.3,15.25,15.3,100
20170801|2017-04-19 07:30,19,15.28,15.3,15.27,15.28,220
20170801|2017-04-19 08:00,19,15.28,15.35,15.25,15.25,174
20170801|2017-04-19 08:30,19,15.28,15.3,15.15,15.25,2226
20170801|2017-04-19 09:00,19,15.25,15.44,15.25,15.3,2144
20170801|2017-04-19 09:30,19,15.33,15.43,15.28,15.33,1442
20170801|2017-04-19 10:00,19,15.31,15.39,15.3,15.35,732
20170801|2017-04-19 10:30,19,15.35,15.48,15.3,15.47,1176
20170801|2017-04-19 11:00,19,15.47,15.54,15.43,15.5,514
20170801|2017-04-19 11:30,19,15.5,15.59,15.5,15.59,845
20170801|2017-04-19 12:00,19,15.55,15.7,15.55,15.63,540
20170801|2017-04-19 12:30,19,15.63,15.65,15.55,15.6,602
20170801|2017-04-19 13:00,19,15.6,15.65,15.57,15.61,855
20170801|2017-04-19 13:30,19,15.6,15.7,15.6,15.68,232
20170801|2017-04-19 14:00,19,15.68,15.69,15.58,15.63,1323
20170801|2017-04-19 14:30,19,15.61,15.64,15.5,15.55,3036
20170801|2017-04-19 15:00,19,15.52,15.55,15.43,15.43,1536
20170801|2017-04-19 15:30,20,15.45,15.5,15.44,15.5,283
20170801|2017-04-19 16:00,20,15.48,15.48,15.48,15.48,5
20170801|2017-04-19 16:30,20,15.47,15.48,15.47,15.47,12
20170801|2017-04-19 17:00,20,15.47,15.48,15.43,15.44,71
20170801|2017-04-19 17:30,20,15.42,15.44,15.42,15.44,10
20170801|2017-04-19 18:00,20,15.43,15.44,15.43,15.44,36
20170801|2017-04-19 18:30,20,15.43,15.43,15.43,15.43,10
20170801|2017-04-19 19:00,20,15.43,15.43,15.43,15.43,11
20170801|2017-04-19 19:30,20,15.43,15.43,15.43,15.43,9
20170801|2017-04-19 20:00,20,15.45,15.45,15.43,15.43,41
20170801|2017-04-19 20:30,20,15.45,15.46,15.43,15.43,7
20170801|2017-04-19 21:00,20,15.41,15.44,15.4,15.44,4
20170801|2017-04-19 21:30,20,15.43,15.43,15.43,15.43,2
20170801|2017-04-19 22:00,20,15.42,15.43,15.4,15.43,16
20170801|2017-04-20 00:00,20,15.44,15.44,15.43,15.43,12
20170801|2017-04-20 00:30,20,15.45,15.45,15.43,15.43,4
20170801|2017-04-20 01:00,20,15.43,15.44,15.43,15.44,15
20170801|2017-04-20 01:30,20,15.43,15.43,15.43,15.43,2
20170801|2017-04-20 02:00,20,15.43,15.44,15.37,15.38,29
20170801|2017-04-20 02:30,20,15.36,15.4,15.33,15.35,64
20170801|2017-04-20 03:00,20,15.32,15.33,15.32,15.33,14
20170801|2017-04-20 03:30,20,15.3,15.32,15.25,15.32,207
20170801|2017-04-20 04:00,20,15.32,15.33,15.32,15.32,7
20170801|2017-04-20 04:30,20,15.32,15.32,15.32,15.32,11
20170801|2017-04-20 05:00,20,15.32,15.34,15.32,15.33,14
20170801|2017-04-20 05:30,20,15.34,15.34,15.32,15.33,17
20170801|2017-04-20 06:00,20,15.35,15.35,15.3,15.3,73
20170801|2017-04-20 06:30,20,15.33,15.34,15.33,15.33,7
20170801|2017-04-20 07:00,20,15.35,15.39,15.33,15.37,64
20170801|2017-04-20 07:30,20,15.38,15.39,15.36,15.36,15
20170801|2017-04-20 08:00,20,15.38,15.38,15.35,15.35,23
20170801|2017-04-20 08:30,20,15.35,15.45,15.35,15.4,965
20170801|2017-04-20 09:00,20,15.42,15.43,15.3,15.35,694
20170801|2017-04-20 09:30,20,15.38,15.45,15.35,15.4,912
20170801|2017-04-20 10:00,20,15.4,15.5,15.4,15.4,420
20170801|2017-04-20 10:30,20,15.43,15.43,15.35,15.4,164
20170801|2017-04-20 11:00,20,15.37,15.37,15.3,15.32,136
20170801|2017-04-20 11:30,20,15.34,15.34,15.3,15.32,211
20170801|2017-04-20 12:00,20,15.32,15.35,15.3,15.3,220
20170801|2017-04-20 12:30,20,15.33,15.33,15.23,15.28,344
20170801|2017-04-20 13:00,20,15.28,15.33,15.23,15.28,850
20170801|2017-04-20 13:30,20,15.27,15.3,15.23,15.28,543
20170801|2017-04-20 14:00,20,15.28,15.39,15.25,15.36,695
20170801|2017-04-20 14:30,20,15.35,15.38,15.25,15.33,869
20170801|2017-04-20 15:00,20,15.33,15.43,15.25,15.38,1907
20170801|2017-04-20 15:30,21,15.36,15.43,15.36,15.4,179
20170801|2017-04-20 16:00,21,15.43,15.43,15.4,15.42,6
20170801|2017-04-20 17:00,21,15.4,15.4,15.37,15.38,31
20170801|2017-04-20 17:30,21,15.39,15.43,15.38,15.43,48
20170801|2017-04-20 18:00,21,15.41,15.41,15.4,15.4,21
20170801|2017-04-20 18:30,21,15.4,15.4,15.4,15.4,12
20170801|2017-04-20 19:00,21,15.4,15.4,15.4,15.4,2
20170801|2017-04-20 19:30,21,15.43,15.43,15.43,15.43,19
20170801|2017-04-20 20:00,21,15.4,15.4,15.37,15.38,36
20170801|2017-04-20 20:30,21,15.38,15.38,15.35,15.36,21
20170801|2017-04-20 21:00,21,15.34,15.34,15.34,15.34,32
20170801|2017-04-20 21:30,21,15.33,15.33,15.33,15.33,1
20170801|2017-04-20 22:00,21,15.33,15.33,15.33,15.33,3
20170801|2017-04-20 22:30,21,15.33,15.35,15.32,15.33,30
20170801|2017-04-20 23:00,21,15.33,15.33,15.32,15.33,27
20170801|2017-04-20 23:30,21,15.32,15.32,15.3,15.3,10
20170801|2017-04-21 00:00,21,15.3,15.32,15.27,15.3,78
20170801|2017-04-21 00:30,21,15.28,15.28,15.27,15.28,59
20170801|2017-04-21 01:00,21,15.28,15.28,15.27,15.27,24
20170801|2017-04-21 01:30,21,15.28,15.28,15.28,15.28,8
20170801|2017-04-21 02:00,21,15.28,15.3,15.28,15.3,55
20170801|2017-04-21 02:30,21,15.28,15.3,15.28,15.28,6
20170801|2017-04-21 03:00,21,15.29,15.29,15.28,15.28,27
20170801|2017-04-21 03:30,21,15.28,15.3,15.25,15.28,57
20170801|2017-04-21 04:00,21,15.3,15.3,15.28,15.3,15
20170801|2017-04-21 04:30,21,15.3,15.3,15.27,15.28,100
20170801|2017-04-21 05:00,21,15.29,15.29,15.29,15.29,1
20170801|2017-04-21 05:30,21,15.25,15.3,15.25,15.3,59
20170801|2017-04-21 06:00,21,15.29,15.29,15.23,15.25,61
20170801|2017-04-21 06:30,21,15.25,15.3,15.22,15.3,67
20170801|2017-04-21 07:00,21,15.27,15.27,15.25,15.25,24
20170801|2017-04-21 07:30,21,15.27,15.3,15.27,15.3,7
20170801|2017-04-21 08:00,21,15.3,15.38,15.3,15.38,88
20170801|2017-04-21 08:30,21,15.38,15.43,15.33,15.38,1011
20170801|2017-04-21 09:00,21,15.37,15.45,15.31,15.33,841
20170801|2017-04-21 09:30,21,15.35,15.47,15.33,15.42,693
20170801|2017-04-21 10:00,21,15.43,15.45,15.4,15.42,308
20170801|2017-04-21 10:30,21,15.4,15.44,15.4,15.41,334
20170801|2017-04-21 11:00,21,15.4,15.44,15.35,15.43,544
20170801|2017-04-21 11:30,21,15.43,15.48,15.4,15.45,1459
20170801|2017-04-21 12:00,21,15.46,15.52,15.45,15.45,345
20170801|2017-04-21 12:30,21,15.45,15.5,15.3,15.35,635
20170801|2017-04-21 13:00,21,15.35,15.4,15.3,15.33,1190
20170801|2017-04-21 13:30,21,15.35,15.35,15.2,15.23,1352
20170801|2017-04-21 14:00,21,15.22,15.28,15.2,15.22,691
20170801|2017-04-21 14:30,21,15.25,15.25,15.18,15.23,518
20170801|2017-04-21 15:00,21,15.2,15.23,15.15,15.15,673
20170801|2017-04-23 17:30,24,14.75,14.75,14.75,14.75,1
20170801|2017-04-23 18:00,24,14.77,14.83,14.77,14.78,56
20170801|2017-04-23 19:00,24,14.82,14.85,14.8,14.8,16
20170801|2017-04-23 19:30,24,14.8,14.8,14.8,14.8,1
20170801|2017-04-23 20:00,24,14.8,14.81,14.75,14.81,12
20170801|2017-04-23 20:30,24,14.82,14.82,14.8,14.8,4
20170801|2017-04-23 21:00,24,14.8,14.8,14.8,14.8,2
20170801|2017-04-23 22:00,24,14.8,14.8,14.8,14.8,1
20170801|2017-04-23 22:30,24,14.83,14.84,14.83,14.84,38
20170801|2017-04-23 23:00,24,14.82,14.84,14.82,14.84,50
20170801|2017-04-24 00:00,24,14.85,14.85,14.83,14.83,57
20170801|2017-04-24 00:30,24,14.83,14.83,14.8,14.8,27
20170801|2017-04-24 01:00,24,14.75,14.75,14.69,14.72,58
20170801|2017-04-24 01:30,24,14.7,14.73,14.68,14.69,43
20170801|2017-04-24 02:00,24,14.7,14.73,14.68,14.7,64
20170801|2017-04-24 02:30,24,14.72,14.73,14.72,14.73,52
20170801|2017-04-24 03:00,24,14.75,14.75,14.71,14.71,97
20170801|2017-04-24 03:30,24,14.71,14.75,14.67,14.71,86
20170801|2017-04-24 04:00,24,14.73,14.73,14.68,14.69,139
20170801|2017-04-24 04:30,24,14.69,14.7,14.65,14.66,21
20170801|2017-04-24 05:00,24,14.68,14.7,14.64,14.64,31
20170801|2017-04-24 05:30,24,14.65,14.71,14.64,14.69,38
20170801|2017-04-24 06:00,24,14.73,14.73,14.7,14.73,9
20170801|2017-04-24 06:30,24,14.73,14.74,14.68,14.68,12
20170801|2017-04-24 07:00,24,14.7,14.73,14.69,14.69,77
20170801|2017-04-24 07:30,24,14.69,14.77,14.68,14.76,163
20170801|2017-04-24 08:00,24,14.76,14.78,14.73,14.78,152
20170801|2017-04-24 08:30,24,14.78,14.88,14.76,14.83,809
20170801|2017-04-24 09:00,24,14.82,14.85,14.78,14.82,841
20170801|2017-04-24 09:30,24,14.8,14.82,14.72,14.73,1145
20170801|2017-04-24 10:00,24,14.73,14.75,14.65,14.75,874
20170801|2017-04-24 10:30,24,14.75,14.8,14.72,14.78,782
20170801|2017-04-24 11:00,24,14.8,14.8,14.73,14.73,388
20170801|2017-04-24 11:30,24,14.75,14.8,14.7,14.77,616
20170801|2017-04-24 12:00,24,14.77,14.8,14.71,14.75,458
20170801|2017-04-24 12:30,24,14.75,14.8,14.72,14.75,492
20170801|2017-04-24 13:00,24,14.75,14.8,14.72,14.77,419
20170801|2017-04-24 13:30,24,14.75,14.8,14.7,14.75,1060
20170801|2017-04-24 14:00,24,14.75,14.8,14.7,14.8,615
20170801|2017-04-24 14:30,24,14.78,14.82,14.75,14.8,1336
20170801|2017-04-24 15:00,24,14.78,14.8,14.7,14.7,1386
20170801|2017-04-24 15:30,25,14.7,14.7,14.65,14.65,88
20170801|2017-04-24 16:00,25,14.68,14.69,14.65,14.67,79
20170801|2017-04-24 17:00,25,14.68,14.69,14.67,14.67,5
20170801|2017-04-24 18:30,25,14.7,14.7,14.7,14.7,10
20170801|2017-04-24 19:00,25,14.7,14.71,14.68,14.7,90
20170801|2017-04-24 20:00,25,14.7,14.7,14.68,14.68,22
20170801|2017-04-24 20:30,25,14.65,14.66,14.65,14.65,58
20170801|2017-04-24 21:00,25,14.63,14.64,14.61,14.64,53
20170801|2017-04-25 00:00,25,14.62,14.62,14.62,14.62,2
20170801|2017-04-25 01:00,25,14.6,14.63,14.6,14.63,3
20170801|2017-04-25 01:30,25,14.65,14.65,14.64,14.64,5
20170801|2017-04-25 02:00,25,14.65,14.66,14.62,14.62,60
20170801|2017-04-25 02:30,25,14.6,14.63,14.46,14.5,195
20170801|2017-04-25 03:00,25,14.55,14.58,14.55,14.56,9
20170801|2017-04-25 03:30,25,14.55,14.58,14.54,14.56,34
20170801|2017-04-25 04:00,25,14.57,14.57,14.55,14.57,28
20170801|2017-04-25 04:30,25,14.6,14.6,14.6,14.6,50
20170801|2017-04-25 05:30,25,14.59,14.59,14.57,14.57,4
20170801|2017-04-25 06:00,25,14.59,14.61,14.58,14.59,30
20170801|2017-04-25 07:00,25,14.56,14.56,14.55,14.55,23
20170801|2017-04-25 07:30,25,14.55,14.55,14.55,14.55,45
20170801|2017-04-25 08:00,25,14.55,14.58,14.54,14.58,83
20170801|2017-04-25 08:30,25,14.6,14.6,14.45,14.49,1037
20170801|2017-04-25 09:00,25,14.49,14.55,14.47,14.5,672
20170801|2017-04-25 09:30,25,14.53,14.55,14.5,14.55,215
20170801|2017-04-25 10:00,25,14.55,14.57,14.5,14.53,980
20170801|2017-04-25 10:30,25,14.53,14.55,14.51,14.52,194
20170801|2017-04-25 11:00,25,14.52,14.55,14.5,14.55,163
20170801|2017-04-25 11:30,25,14.52,14.55,14.5,14.52,149
20170801|2017-04-25 12:00,25,14.5,14.53,14.42,14.42,619
20170801|2017-04-25 12:30,25,14.42,14.45,14.4,14.43,147
20170801|2017-04-25 13:00,25,14.45,14.45,14.4,14.43,67
20170801|2017-04-25 13:30,25,14.4,14.45,14.37,14.44,679
20170801|2017-04-25 14:00,25,14.4,14.45,14.4,14.42,111
20170801|2017-04-25 14:30,25,14.45,14.5,14.4,14.42,772
20170801|2017-04-25 15:00,25,14.4,14.45,14.4,14.4,284
20170801|2017-04-25 15:30,26,14.45,14.47,14.4,14.4,482
20170801|2017-04-25 16:00,26,14.41,14.41,14.39,14.39,2
20170801|2017-04-25 17:00,26,14.42,14.43,14.42,14.43,3
20170801|2017-04-25 17:30,26,14.41,14.44,14.41,14.43,6
20170801|2017-04-25 18:00,26,14.45,14.5,14.44,14.45,135
20170801|2017-04-25 18:30,26,14.45,14.48,14.45,14.47,15
20170801|2017-04-25 19:30,26,14.47,14.47,14.47,14.47,1
20170801|2017-04-25 21:00,26,14.47,14.47,14.47,14.47,6
20170801|2017-04-25 21:30,26,14.5,14.5,14.46,14.46,2
20170801|2017-04-25 23:00,26,14.49,14.49,14.49,14.49,5
20170801|2017-04-25 23:30,26,14.47,14.47,14.47,14.47,5
20170801|2017-04-26 00:00,26,14.46,14.47,14.45,14.47,47
20170801|2017-04-26 01:00,26,14.45,14.45,14.45,14.45,5
20170801|2017-04-26 01:30,26,14.45,14.45,14.45,14.45,1
20170801|2017-04-26 02:00,26,14.44,14.47,14.44,14.45,15
20170801|2017-04-26 02:30,26,14.45,14.47,14.45,14.47,7
20170801|2017-04-26 03:00,26,14.47,14.47,14.47,14.47,13
20170801|2017-04-26 03:30,26,14.47,14.49,14.47,14.49,13
20170801|2017-04-26 04:00,26,14.49,14.49,14.49,14.49,10
20170801|2017-04-26 04:30,26,14.47,14.5,14.46,14.47,27
20170801|2017-04-26 05:00,26,14.47,14.5,14.47,14.47,83
20170801|2017-04-26 05:30,26,14.47,14.47,14.47,14.47,2
20170801|2017-04-26 06:00,26,14.47,14.47,14.47,14.47,2
20170801|2017-04-26 06:30,26,14.47,14.47,14.46,14.46,40
20170801|2017-04-26 07:30,26,14.45,14.47,14.4,14.43,57
20170801|2017-04-26 08:00,26,14.45,14.45,14.4,14.44,234
20170801|2017-04-26 08:30,26,14.45,14.5,14.4,14.45,247
20170801|2017-04-26 09:00,26,14.47,14.5,14.45,14.45,242
20170801|2017-04-26 09:30,26,14.45,14.5,14.45,14.5,148
20170801|2017-04-26 10:00,26,14.47,14.5,14.45,14.45,304
20170801|2017-04-26 10:30,26,14.42,14.6,14.42,14.58,784
20170801|2017-04-26 11:00,26,14.58,14.6,14.5,14.55,144
20170801|2017-04-26 11:30,26,14.52,14.55,14.5,14.55,120
20170801|2017-04-26 12:00,26,14.53,14.55,14.51,14.53,116
20170801|2017-04-26 12:30,26,14.54,14.58,14.48,14.52,453
20170801|2017-04-26 13:00,26,14.52,14.57,14.48,14.51,318
20170801|2017-04-26 13:30,26,14.53,14.53,14.47,14.53,372
20170801|2017-04-26 14:00,26,14.5,14.51,14.46,14.49,200
20170801|2017-04-26 14:30,26,14.5,14.6,14.47,14.55,754
20170801|2017-04-26 15:00,26,14.57,14.6,14.5,14.55,385
20170801|2017-04-26 15:30,27,14.56,14.56,14.5,14.55,46
20170801|2017-04-26 16:00,27,14.51,14.51,14.51,14.51,2
20170801|2017-04-26 18:00,27,14.51,14.51,14.51,14.51,7
20170801|2017-04-26 18:30,27,14.51,14.51,14.51,14.51,1
20170801|2017-04-26 19:00,27,14.5,14.5,14.5,14.5,6
20170801|2017-04-26 19:30,27,14.51,14.51,14.51,14.51,5
20170801|2017-04-26 20:30,27,14.5,14.51,14.49,14.5,61
20170801|2017-04-26 21:00,27,14.49,14.51,14.49,14.51,33
20170801|2017-04-26 22:30,27,14.51,14.51,14.51,14.51,1
20170801|2017-04-26 23:00,27,14.52,14.52,14.52,14.52,73
20170801|2017-04-27 01:00,27,14.54,14.54,14.54,14.54,20
20170801|2017-04-27 01:30,27,14.54,14.56,14.53,14.56,71
20170801|2017-04-27 02:30,27,14.57,14.59,14.57,14.59,14
20170801|2017-04-27 03:00,27,14.58,14.58,14.57,14.57,3
20170801|2017-04-27 03:30,27,14.59,14.59,14.58,14.58,21
20170801|2017-04-27 05:00,27,14.55,14.58,14.55,14.58,66
20170801|2017-04-27 05:30,27,14.55,14.55,14.53,14.53,16
20170801|2017-04-27 06:00,27,14.5,14.52,14.48,14.49,71
20170801|2017-04-27 06:30,27,14.5,14.53,14.5,14.5,17
20170801|2017-04-27 07:00,27,14.51,14.52,14.51,14.52,6
20170801|2017-04-27 07:30,27,14.53,14.53,14.53,14.53,8
20170801|2017-04-27 08:00,27,14.53,14.53,14.48,14.5,80
20170801|2017-04-27 08:30,27,14.45,14.54,14.45,14.49,125
20170801|2017-04-27 09:00,27,14.48,14.58,14.45,14.58,354
20170801|2017-04-27 09:30,27,14.55,14.65,14.5,14.58,499
20170801|2017-04-27 10:00,27,14.58,14.6,14.5,14.58,383
20170801|2017-04-27 10:30,27,14.56,14.65,14.55,14.6,202
20170801|2017-04-27 11:00,27,14.65,14.65,14.55,14.55,379
20170801|2017-04-27 11:30,27,14.55,14.59,14.5,14.54,167
20170801|2017-04-27 12:00,27,14.5,14.55,14.5,14.52,97
20170801|2017-04-27 12:30,27,14.54,14.55,14.5,14.54,251
20170801|2017-04-27 13:00,27,14.5,14.55,14.5,14.5,49
20170801|2017-04-27 13:30,27,14.5,14.55,14.5,14.5,244
20170801|2017-04-27 14:00,27,14.53,14.57,14.5,14.53,256
20170801|2017-04-27 14:30,27,14.55,14.6,14.5,14.55,584
20170801|2017-04-27 15:00,27,14.57,14.6,14.5,14.58,1031
20170801|2017-04-27 15:30,28,14.6,14.6,14.57,14.6,58
20170801|2017-04-27 16:30,28,14.56,14.56,14.56,14.56,5
20170801|2017-04-27 17:00,28,14.56,14.61,14.56,14.59,196
20170801|2017-04-27 17:30,28,14.58,14.59,14.57,14.58,59
20170801|2017-04-27 19:00,28,14.59,14.59,14.59,14.59,5
20170801|2017-04-27 19:30,28,14.58,14.58,14.58,14.58,2
20170801|2017-04-27 20:00,28,14.58,14.58,14.58,14.58,1
20170801|2017-04-27 20:30,28,14.58,14.58,14.58,14.58,10
20170801|2017-04-28 00:00,28,14.59,14.59,14.59,14.59,9
20170801|2017-04-28 01:30,28,14.55,14.58,14.55,14.58,36
20170801|2017-04-28 02:00,28,14.59,14.59,14.59,14.59,21
20170801|2017-04-28 02:30,28,14.59,14.59,14.58,14.58,26
20170801|2017-04-28 03:00,28,14.58,14.59,14.58,14.59,4
20170801|2017-04-28 03:30,28,14.56,14.57,14.56,14.57,12
20170801|2017-04-28 04:00,28,14.55,14.57,14.54,14.57,72
20170801|2017-04-28 04:30,28,14.57,14.57,14.57,14.57,22
20170801|2017-04-28 05:00,28,14.55,14.55,14.55,14.55,6
20170801|2017-04-28 05:30,28,14.55,14.55,14.55,14.55,3
20170801|2017-04-28 06:30,28,14.54,14.54,14.54,14.54,39
20170801|2017-04-28 07:00,28,14.54,14.6,14.54,14.58,372
20170801|2017-04-28 07:30,28,14.56,14.59,14.56,14.59,19
20170801|2017-04-28 08:00,28,14.58,14.58,14.55,14.58,16
20170801|2017-04-28 08:30,28,14.58,14.7,14.55,14.63,1376
20170801|2017-04-28 09:00,28,14.65,14.68,14.6,14.65,547
20170801|2017-04-28 09:30,28,14.67,14.68,14.6,14.65,664
20170801|2017-04-28 10:00,28,14.6,14.69,14.6,14.6,1022
20170801|2017-04-28 10:30,28,14.6,14.68,14.6,14.66,178
20170801|2017-04-28 11:00,28,14.62,14.64,14.6,14.62,100
20170801|2017-04-28 11:30,28,14.6,14.65,14.55,14.6,292
20170801|2017-04-28 12:00,28,14.6,14.65,14.6,14.6,104
20170801|2017-04-28 12:30,28,14.6,14.64,14.6,14.6,24
20170801|2017-04-28 13:00,28,14.65,14.65,14.59,14.59,184
20170801|2017-04-28 13:30,28,14.56,14.6,14.55,14.55,82
20170801|2017-04-28 14:00,28,14.55,14.59,14.5,14.5,258
20170801|2017-04-28 14:30,28,14.52,14.55,14.5,14.52,301
20170801|2017-04-28 15:00,28,14.52,14.55,14.45,14.48,1095
20170801|2017-04-30 17:00,1,14.53,14.54,14.5,14.5,51
20170801|2017-04-30 18:00,1,14.52,14.52,14.52,14.52,2
20170801|2017-04-30 18:30,1,14.51,14.51,14.51,14.51,15
20170801|2017-04-30 19:00,1,14.51,14.54,14.5,14.5,48
20170801|2017-04-30 20:30,1,14.52,14.53,14.52,14.53,73
20170801|2017-05-01 00:30,1,14.53,14.53,14.53,14.53,13
20170801|2017-05-01 01:00,1,14.51,14.51,14.5,14.5,30
20170801|2017-05-01 01:30,1,14.48,14.48,14.48,14.48,20
20170801|2017-05-01 02:00,1,14.45,14.45,14.45,14.45,2
20170801|2017-05-01 02:30,1,14.48,14.51,14.48,14.51,65
20170801|2017-05-01 03:00,1,14.51,14.51,14.51,14.51,44
20170801|2017-05-01 03:30,1,14.51,14.51,14.51,14.51,8
20170801|2017-05-01 04:00,1,14.51,14.51,14.51,14.51,10
20170801|2017-05-01 04:30,1,14.51,14.51,14.51,14.51,10
20170801|2017-05-01 05:00,1,14.52,14.52,14.47,14.47,124
20170801|2017-05-01 06:00,1,14.48,14.5,14.48,14.5,8
20170801|2017-05-01 06:30,1,14.48,14.48,14.48,14.48,1
20170801|2017-05-01 07:00,1,14.5,14.51,14.4,14.4,205
20170801|2017-05-01 07:30,1,14.44,14.45,14.43,14.45,99
20170801|2017-05-01 08:00,1,14.43,14.45,14.41,14.42,85
20170801|2017-05-01 08:30,1,14.41,14.45,14.25,14.25,637
20170801|2017-05-01 09:00,1,14.3,14.35,14.27,14.27,1071
20170801|2017-05-01 09:30,1,14.27,14.29,14.23,14.25,370
20170801|2017-05-01 10:00,1,14.23,14.25,14.2,14.22,103
20170801|2017-05-01 10:30,1,14.2,14.25,14.15,14.15,740
20170801|2017-05-01 11:00,1,14.19,14.22,14.13,14.22,897
20170801|2017-05-01 11:30,1,14.2,14.24,14.15,14.19,280
20170801|2017-05-01 12:00,1,14.17,14.22,14.1,14.15,547
20170801|2017-05-01 12:30,1,14.1,14.17,14.1,14.13,363
20170801|2017-05-01 13:00,1,14.12,14.18,14.11,14.18,252
20170801|2017-05-01 13:30,1,14.18,14.18,14.15,14.15,90
20170801|2017-05-01 14:00,1,14.17,14.18,14.1,14.14,675
20170801|2017-05-01 14:30,1,14.14,14.15,14.05,14.09,805
20170801|2017-05-01 15:00,1,14.09,14.15,14.05,14.12,1259
20170801|2017-05-01 15:30,2,14.1,14.12,14.1,14.1,48
20170801|2017-05-01 16:00,2,14.08,14.08,14.08,14.08,1
20170801|2017-05-01 16:30,2,14.08,14.08,14.07,14.07,47
20170801|2017-05-01 17:00,2,14.07,14.07,14.07,14.07,3
20170801|2017-05-01 18:30,2,14.09,14.09,14.09,14.09,2
20170801|2017-05-01 19:00,2,14.09,14.09,14.09,14.09,4
20170801|2017-05-01 19:30,2,14.09,14.09,14.07,14.07,15
20170801|2017-05-01 20:00,2,14.09,14.09,14.09,14.09,1
20170801|2017-05-01 20:30,2,14.09,14.09,14.08,14.09,3
20170801|2017-05-01 21:30,2,14.1,14.1,14.1,14.1,10
20170801|2017-05-01 22:00,2,14.1,14.13,14.1,14.12,29
20170801|2017-05-01 23:00,2,14.12,14.12,14.12,14.12,5
20170801|2017-05-01 23:30,2,14.12,14.12,14.12,14.12,6
20170801|2017-05-02 00:00,2,14.12,14.12,14.1,14.1,8
20170801|2017-05-02 00:30,2,14.15,14.15,14.14,14.15,34
20170801|2017-05-02 01:00,2,14.15,14.15,14.12,14.12,6
20170801|2017-05-02 01:30,2,14.12,14.13,14.12,14.12,13
20170801|2017-05-02 02:00,2,14.12,14.15,14.12,14.12,5
20170801|2017-05-02 02:30,2,14.12,14.17,14.12,14.13,112
20170801|2017-05-02 03:00,2,14.13,14.15,14.08,14.08,121
20170801|2017-05-02 03:30,2,14.08,14.1,14.08,14.1,41
20170801|2017-05-02 04:00,2,14.09,14.09,14.09,14.09,8
20170801|2017-05-02 04:30,2,14.08,14.08,14.08,14.08,1
20170801|2017-05-02 05:00,2,14.1,14.1,14.08,14.1,17
20170801|2017-05-02 05:30,2,14.08,14.08,14.08,14.08,5
20170801|2017-05-02 06:00,2,14.1,14.1,14.09,14.09,16
20170801|2017-05-02 06:30,2,14.08,14.1,14.08,14.1,5
20170801|2017-05-02 07:00,2,14.08,14.08,14.07,14.07,2
20170801|2017-05-02 07:30,2,14.07,14.07,14.07,14.07,15
20170801|2017-05-02 08:00,2,14.05,14.12,14.05,14.1,588
20170801|2017-05-02 08:30,2,14.1,14.17,14.05,14.15,535
20170801|2017-05-02 09:00,2,14.17,14.18,14.1,14.14,342
20170801|2017-05-02 09:30,2,14.13,14.18,14.1,14.17,398
20170801|2017-05-02 10:00,2,14.15,14.25,14.15,14.21,1630
20170801|2017-05-02 10:30,2,14.21,14.25,14.2,14.22,584
20170801|2017-05-02 11:00,2,14.23,14.25,14.2,14.25,221
20170801|2017-05-02 11:30,2,14.24,14.24,14.2,14.21,223
20170801|2017-05-02 12:00,2,14.2,14.23,14.17,14.18,373
20170801|2017-05-02 12:30,2,14.18,14.2,14.15,14.15,163
20170801|2017-05-02 13:00,2,14.15,14.2,14.1,14.1,234
20170801|2017-05-02 13:30,2,14.1,14.2,14.1,14.19,552
20170801|2017-05-02 14:00,2,14.2,14.21,14.17,14.18,661
20170801|2017-05-02 14:30,2,14.2,14.25,14.18,14.21,646
20170801|2017-05-02 15:00,2,14.21,14.25,14.2,14.2,470
20170801|2017-05-02 15:30,3,14.25,14.25,14.15,14.25,406
20170801|2017-05-02 16:00,3,14.21,14.22,14.21,14.21,12
20170801|2017-05-02 16:30,3,14.21,14.22,14.21,14.21,3
20170801|2017-05-02 17:00,3,14.21,14.23,14.21,14.21,12
20170801|2017-05-02 18:00,3,14.22,14.23,14.22,14.23,23
20170801|2017-05-02 18:30,3,14.21,14.23,14.21,14.23,2
20170801|2017-05-02 19:00,3,14.23,14.25,14.22,14.25,12
20170801|2017-05-02 19:30,3,14.23,14.23,14.23,14.23,1
20170801|2017-05-02 21:30,3,14.23,14.23,14.23,14.23,4
20170801|2017-05-02 22:00,3,14.25,14.26,14.23,14.23,12
20170801|2017-05-02 23:00,3,14.24,14.24,14.24,14.24,1
20170801|2017-05-03 00:00,3,14.25,14.25,14.23,14.23,34
20170801|2017-05-03 00:30,3,14.23,14.23,14.23,14.23,45
20170801|2017-05-03 01:00,3,14.25,14.29,14.23,14.23,78
20170801|2017-05-03 01:30,3,14.23,14.25,14.23,14.25,26
20170801|2017-05-03 02:00,3,14.25,14.25,14.22,14.22,110
20170801|2017-05-03 02:30,3,14.24,14.25,14.22,14.23,46
20170801|2017-05-03 03:00,3,14.22,14.23,14.22,14.23,3
20170801|2017-05-03 03:30,3,14.22,14.23,14.22,14.23,12
20170801|2017-05-03 04:00,3,14.22,14.25,14.22,14.23,25
20170801|2017-05-03 05:30,3,14.23,14.23,14.22,14.22,2
20170801|2017-05-03 06:00,3,14.23,14.23,14.18,14.18,161
20170801|2017-05-03 06:30,3,14.19,14.2,14.17,14.17,13
20170801|2017-05-03 07:00,3,14.17,14.2,14.17,14.17,66
20170801|2017-05-03 07:30,3,14.19,14.19,14.12,14.15,192
20170801|2017-05-03 08:00,3,14.16,14.24,14.15,14.23,1145
20170801|2017-05-03 08:30,3,14.25,14.25,14.15,14.18,565
20170801|2017-05-03 09:00,3,14.18,14.25,14.15,14.23,683
20170801|2017-05-03 09:30,3,14.23,14.33,14.18,14.3,806
20170801|2017-05-03 10:00,3,14.3,14.38,14.3,14.32,579
20170801|2017-05-03 10:30,3,14.32,14.35,14.24,14.25,307
20170801|2017-05-03 11:00,3,14.25,14.3,14.2,14.28,93
20170801|2017-05-03 11:30,3,14.26,14.3,14.23,14.25,121
20170801|2017-05-03 12:00,3,14.25,14.3,14.25,14.28,169
20170801|2017-05-03 12:30,3,14.27,14.29,14.2,14.25,228
20170801|2017-05-03 13:00,3,14.25,14.3,14.18,14.3,528
20170801|2017-05-03 13:30,3,14.3,14.35,14.2,14.2,318
20170801|2017-05-03 14:00,3,14.24,14.29,14.2,14.28,127
20170801|2017-05-03 14:30,3,14.29,14.35,14.25,14.33,369
20170801|2017-05-03 15:00,3,14.33,14.35,14.3,14.35,557
20170801|2017-05-03 15:30,4,14.35,14.4,14.35,14.38,163
20170801|2017-05-03 16:00,4,14.38,14.43,14.38,14.4,142
20170801|2017-05-03 16:30,4,14.4,14.4,14.4,14.4,7
20170801|2017-05-03 17:00,4,14.43,14.43,14.41,14.41,2
20170801|2017-05-03 17:30,4,14.43,14.43,14.43,14.43,1
20170801|2017-05-03 18:00,4,14.42,14.42,14.42,14.42,1
20170801|2017-05-03 18:30,4,14.4,14.4,14.38,14.4,39
20170801|2017-05-03 21:00,4,14.4,14.4,14.38,14.39,38
20170801|2017-05-03 23:00,4,14.4,14.4,14.38,14.4,4
20170801|2017-05-04 00:00,4,14.4,14.4,14.4,14.4,1
20170801|2017-05-04 01:00,4,14.4,14.4,14.38,14.38,21
20170801|2017-05-04 01:30,4,14.38,14.38,14.38,14.38,8
20170801|2017-05-04 02:00,4,14.39,14.39,14.38,14.38,19
20170801|2017-05-04 02:30,4,14.39,14.39,14.33,14.34,52
20170801|2017-05-04 03:00,4,14.34,14.34,14.31,14.32,133
20170801|2017-05-04 03:30,4,14.3,14.33,14.29,14.3,160
20170801|2017-05-04 04:00,4,14.29,14.3,14.28,14.29,35
20170801|2017-05-04 04:30,4,14.29,14.29,14.29,14.29,10
20170801|2017-05-04 05:00,4,14.3,14.3,14.28,14.28,4
20170801|2017-05-04 06:00,4,14.28,14.28,14.25,14.27,12
20170801|2017-05-04 06:30,4,14.25,14.25,14.25,14.25,1
20170801|2017-05-04 07:00,4,14.25,14.25,14.25,14.25,5
20170801|2017-05-04 07:30,4,14.24,14.28,14.22,14.28,54
20170801|2017-05-04 08:00,4,14.26,14.27,14.22,14.25,193
20170801|2017-05-04 08:30,4,14.25,14.33,14.23,14.29,711
20170801|2017-05-04 09:00,4,14.28,14.3,14.22,14.23,803
20170801|2017-05-04 09:30,4,14.21,14.24,14.17,14.21,478
20170801|2017-05-04 10:00,4,14.2,14.27,14.2,14.25,250
20170801|2017-05-04 10:30,4,14.25,14.27,14.21,14.27,236
20170801|2017-05-04 11:00,4,14.27,14.39,14.23,14.37,589
20170801|2017-05-04 11:30,4,14.37,14.39,14.27,14.29,567
20170801|2017-05-04 12:00,4,14.28,14.32,14.27,14.32,190
20170801|2017-05-04 12:30,4,14.32,14.33,14.27,14.27,282
20170801|2017-05-04 13:00,4,14.27,14.3,14.21,14.22,345
20170801|2017-05-04 13:30,4,14.22,14.23,14.17,14.18,466
20170801|2017-05-04 14:00,4,14.17,14.23,14.17,14.18,552
20170801|2017-05-04 14:30,4,14.18,14.2,14.13,14.16,585
20170801|2017-05-04 15:00,4,14.16,14.2,14.1,14.11,487
20170801|2017-05-04 15:30,5,14.1,14.15,14.05,14.15,50
20170801|2017-05-04 16:00,5,14.1,14.11,14.1,14.1,10
20170801|2017-05-04 17:30,5,14.11,14.14,14.11,14.14,2
20170801|2017-05-04 18:30,5,14.12,14.12,14.11,14.11,10
20170801|2017-05-04 19:30,5,14.1,14.13,14.1,14.13,7
20170801|2017-05-04 20:30,5,14.15,14.15,14.15,14.15,1
20170801|2017-05-04 22:30,5,14.12,14.18,14.12,14.18,82
20170801|2017-05-04 23:30,5,14.19,14.23,14.18,14.21,46
20170801|2017-05-05 00:00,5,14.21,14.21,14.2,14.2,17
20170801|2017-05-05 00:30,5,14.21,14.22,14.21,14.22,9
20170801|2017-05-05 01:00,5,14.22,14.24,14.21,14.24,7
20170801|2017-05-05 01:30,5,14.22,14.22,14.22,14.22,1
20170801|2017-05-05 02:00,5,14.21,14.21,14.18,14.18,39
20170801|2017-05-05 02:30,5,14.2,14.22,14.18,14.21,74
20170801|2017-05-05 03:00,5,14.2,14.2,14.18,14.18,14
20170801|2017-05-05 04:30,5,14.2,14.2,14.2,14.2,18
20170801|2017-05-05 05:00,5,14.15,14.15,14.15,14.15,1
20170801|2017-05-05 05:30,5,14.2,14.2,14.2,14.2,2
20170801|2017-05-05 06:00,5,14.18,14.18,14.16,14.16,6
20170801|2017-05-05 06:30,5,14.16,14.2,14.15,14.18,25
20170801|2017-05-05 07:00,5,14.15,14.17,14.13,14.15,74
20170801|2017-05-05 07:30,5,14.14,14.14,14.1,14.12,41
20170801|2017-05-05 08:00,5,14.1,14.11,14.08,14.1,196
20170801|2017-05-05 08:30,5,14.1,14.15,14.07,14.12,313
20170801|2017-05-05 09:00,5,14.15,14.15,14.1,14.15,196
20170801|2017-05-05 09:30,5,14.15,14.2,14.11,14.12,630
20170801|2017-05-05 10:00,5,14.15,14.15,14.07,14.12,275
20170801|2017-05-05 10:30,5,14.12,14.19,14.1,14.17,821
20170801|2017-05-05 11:00,5,14.16,14.24,14.15,14.23,1125
20170801|2017-05-05 11:30,5,14.24,14.3,14.22,14.27,1003
20170801|2017-05-05 12:00,5,14.28,14.28,14.23,14.26,585
20170801|2017-05-05 12:30,5,14.25,14.3,14.2,14.22,204
20170801|2017-05-05 13:00,5,14.22,14.25,14.21,14.24,142
20170801|2017-05-05 13:30,5,14.24,14.25,14.2,14.22,174
20170801|2017-05-05 14:00,5,14.24,14.28,14.2,14.2,333
20170801|2017-05-05 14:30,5,14.23,14.3,14.22,14.27,600
20170801|2017-05-05 15:00,5,14.27,14.3,14.2,14.22,3346
20170801|2017-05-07 17:00,8,14.21,14.21,14.15,14.2,79
20170801|2017-05-07 17:30,8,14.15,14.18,14.15,14.18,51
20170801|2017-05-07 18:00,8,14.2,14.2,14.2,14.2,18
20170801|2017-05-07 19:00,8,14.22,14.22,14.21,14.22,7
20170801|2017-05-07 19:30,8,14.22,14.24,14.22,14.24,5
20170801|2017-05-07 20:00,8,14.22,14.22,14.22,14.22,1
20170801|2017-05-07 20:30,8,14.23,14.23,14.23,14.23,3
20170801|2017-05-07 22:00,8,14.2,14.2,14.2,14.2,17
20170801|2017-05-07 22:30,8,14.18,14.18,14.18,14.18,36
20170801|2017-05-08 00:30,8,14.19,14.19,14.19,14.19,2
20170801|2017-05-08 01:00,8,14.18,14.2,14.18,14.18,16
20170801|2017-05-08 01:30,8,14.18,14.23,14.18,14.18,68
20170801|2017-05-08 02:00,8,14.18,14.23,14.18,14.19,56
20170801|2017-05-08 02:30,8,14.18,14.29,14.16,14.25,946
20170801|2017-05-08 03:00,8,14.25,14.28,14.2,14.25,349
20170801|2017-05-08 03:30,8,14.25,14.27,14.22,14.27,167
20170801|2017-05-08 04:00,8,14.27,14.28,14.25,14.27,17
20170801|2017-05-08 04:30,8,14.27,14.28,14.25,14.25,11
20170801|2017-05-08 05:00,8,14.25,14.25,14.2,14.22,84
20170801|2017-05-08 05:30,8,14.2,14.28,14.2,14.26,439
20170801|2017-05-08 06:00,8,14.25,14.28,14.2,14.23,192
20170801|2017-05-08 06:30,8,14.23,14.26,14.2,14.22,210
20170801|2017-05-08 07:00,8,14.23,14.25,14.22,14.23,50
20170801|2017-05-08 07:30,8,14.23,14.28,14.23,14.27,201
20170801|2017-05-08 08:00,8,14.27,14.28,14.22,14.23,1104
20170801|2017-05-08 08:30,8,14.25,14.27,14.17,14.18,1381
20170801|2017-05-08 09:00,8,14.2,14.23,14.15,14.2,682
20170801|2017-05-08 09:30,8,14.2,14.24,14.18,14.23,311
20170801|2017-05-08 10:00,8,14.23,14.28,14.15,14.23,401
20170801|2017-05-08 10:30,8,14.23,14.3,14.17,14.23,772
20170801|2017-05-08 11:00,8,14.23,14.3,14.2,14.24,431
20170801|2017-05-08 11:30,8,14.23,14.25,14.2,14.24,223
20170801|2017-05-08 12:00,8,14.24,14.29,14.2,14.29,599
20170801|2017-05-08 12:30,8,14.3,14.3,14.25,14.29,212
20170801|2017-05-08 13:00,8,14.3,14.3,14.25,14.29,371
20170801|2017-05-08 13:30,8,14.29,14.3,14.25,14.29,197
20170801|2017-05-08 14:00,8,14.3,14.35,14.27,14.35,676
20170801|2017-05-08 14:30,8,14.33,14.4,14.3,14.35,2276
20170801|2017-05-08 15:00,8,14.35,14.37,14.32,14.33,1037
20170801|2017-05-08 15:30,9,14.38,14.38,14.3,14.3,74
20170801|2017-05-08 18:30,9,14.35,14.35,14.33,14.33,60
20170801|2017-05-08 19:00,9,14.33,14.4,14.32,14.36,70
20170801|2017-05-08 21:00,9,14.35,14.35,14.35,14.35,1
20170801|2017-05-08 22:00,9,14.3,14.3,14.3,14.3,1
20170801|2017-05-09 00:30,9,14.33,14.34,14.33,14.34,12
20170801|2017-05-09 01:00,9,14.34,14.34,14.34,14.34,3
20170801|2017-05-09 01:30,9,14.32,14.33,14.3,14.32,60
20170801|2017-05-09 02:00,9,14.33,14.35,14.3,14.32,58
20170801|2017-05-09 02:30,9,14.33,14.33,14.2,14.25,219
20170801|2017-05-09 03:00,9,14.23,14.25,14.2,14.2,45
20170801|2017-05-09 03:30,9,14.25,14.25,14.2,14.24,49
20170801|2017-05-09 04:00,9,14.23,14.25,14.23,14.25,26
20170801|2017-05-09 04:30,9,14.24,14.25,14.2,14.2,10
20170801|2017-05-09 05:00,9,14.25,14.25,14.25,14.25,1
20170801|2017-05-09 05:30,9,14.24,14.24,14.23,14.23,3
20170801|2017-05-09 06:00,9,14.25,14.25,14.25,14.25,1
20170801|2017-05-09 06:30,9,14.23,14.23,14.23,14.23,1
20170801|2017-05-09 07:00,9,14.23,14.28,14.23,14.23,149
20170801|2017-05-09 07:30,9,14.25,14.28,14.23,14.25,66
20170801|2017-05-09 08:00,9,14.27,14.28,14.27,14.28,11
20170801|2017-05-09 08:30,9,14.25,14.3,14.2,14.28,1053
20170801|2017-05-09 09:00,9,14.28,14.38,14.2,14.34,1748
20170801|2017-05-09 09:30,9,14.34,14.4,14.3,14.38,766
20170801|2017-05-09 10:00,9,14.39,14.4,14.35,14.36,364
20170801|2017-05-09 10:30,9,14.37,14.4,14.33,14.34,523
20170801|2017-05-09 11:00,9,14.34,14.38,14.3,14.36,888
20170801|2017-05-09 11:30,9,14.36,14.39,14.35,14.37,302
20170801|2017-05-09 12:00,9,14.39,14.39,14.3,14.37,433
20170801|2017-05-09 12:30,9,14.35,14.38,14.27,14.33,1555
20170801|2017-05-09 13:00,9,14.34,14.35,14.28,14.34,443
20170801|2017-05-09 13:30,9,14.33,14.33,14.3,14.33,260
20170801|2017-05-09 14:00,9,14.32,14.35,14.3,14.31,1197
20170801|2017-05-09 14:30,9,14.3,14.4,14.3,14.35,638
20170801|2017-05-09 15:00,9,14.38,14.39,14.3,14.35,1108
20170801|2017-05-09 15:30,10,14.38,14.39,14.3,14.32,100
20170801|2017-05-09 16:00,10,14.35,14.35,14.33,14.33,4
20170801|2017-05-09 16:30,10,14.34,14.34,14.32,14.33,17
20170801|2017-05-09 17:00,10,14.32,14.32,14.32,14.32,1
20170801|2017-05-09 17:30,10,14.37,14.37,14.37,14.37,1
20170801|2017-05-09 18:30,10,14.39,14.39,14.39,14.39,7
20170801|2017-05-09 19:00,10,14.4,14.41,14.4,14.4,48
20170801|2017-05-09 20:00,10,14.35,14.4,14.35,14.4,2
20170801|2017-05-09 20:30,10,14.39,14.39,14.37,14.38,5
20170801|2017-05-09 23:00,10,14.4,14.4,14.37,14.37,7
20170801|2017-05-10 00:00,10,14.4,14.4,14.37,14.37,2
20170801|2017-05-10 00:30,10,14.38,14.38,14.38,14.38,4
20170801|2017-05-10 01:00,10,14.37,14.38,14.37,14.38,23
20170801|2017-05-10 01:30,10,14.38,14.38,14.37,14.37,18
20170801|2017-05-10 02:00,10,14.38,14.38,14.38,14.38,10
20170801|2017-05-10 02:30,10,14.37,14.38,14.37,14.38,2
20170801|2017-05-10 03:00,10,14.37,14.4,14.37,14.38,92
20170801|2017-05-10 03:30,10,14.38,14.38,14.35,14.37,15
20170801|2017-05-10 04:00,10,14.38,14.38,14.33,14.33,60
20170801|2017-05-10 04:30,10,14.35,14.35,14.33,14.33,46
20170801|2017-05-10 05:00,10,14.33,14.33,14.33,14.33,20
20170801|2017-05-10 05:30,10,14.35,14.35,14.35,14.35,1
20170801|2017-05-10 06:00,10,14.33,14.35,14.32,14.33,58
20170801|2017-05-10 06:30,10,14.33,14.38,14.3,14.38,178
20170801|2017-05-10 07:00,10,14.38,14.38,14.3,14.38,127
20170801|2017-05-10 08:00,10,14.38,14.4,14.35,14.38,95
20170801|2017-05-10 08:30,10,14.38,14.4,14.27,14.31,1551
20170801|2017-05-10 09:00,10,14.31,14.35,14.3,14.32,1112
20170801|2017-05-10 09:30,10,14.3,14.4,14.28,14.36,1507
20170801|2017-05-10 10:00,10,14.38,14.38,14.33,14.33,372
20170801|2017-05-10 10:30,10,14.3,14.38,14.3,14.35,383
20170801|2017-05-10 11:00,10,14.35,14.38,14.3,14.34,401
20170801|2017-05-10 11:30,10,14.33,14.4,14.3,14.38,361
20170801|2017-05-10 12:00,10,14.36,14.4,14.35,14.37,191
20170801|2017-05-10 12:30,10,14.38,14.38,14.35,14.38,179
20170801|2017-05-10 13:00,10,14.35,14.38,14.35,14.37,206
20170801|2017-05-10 13:30,10,14.35,14.38,14.35,14.38,121
20170801|2017-05-10 14:00,10,14.37,14.45,14.35,14.43,968
20170801|2017-05-10 14:30,10,14.42,14.45,14.4,14.43,477
20170801|2017-05-10 15:00,10,14.43,14.45,14.4,14.4,593
20170801|2017-05-10 15:30,11,14.4,14.45,14.35,14.4,229
20170801|2017-05-10 16:00,11,14.41,14.41,14.41,14.41,68
20170801|2017-05-10 18:30,11,14.4,14.4,14.4,14.4,1
20170801|2017-05-10 19:00,11,14.42,14.42,14.4,14.4,6
20170801|2017-05-10 20:30,11,14.45,14.45,14.45,14.45,1
20170801|2017-05-10 22:00,11,14.4,14.4,14.4,14.4,3
20170801|2017-05-11 02:00,11,14.45,14.47,14.45,14.47,138
20170801|2017-05-11 02:30,11,14.47,14.5,14.43,14.45,385
20170801|2017-05-11 03:00,11,14.44,14.44,14.43,14.43,2
20170801|2017-05-11 03:30,11,14.44,14.45,14.44,14.45,19
20170801|2017-05-11 04:00,11,14.45,14.46,14.43,14.43,99
20170801|2017-05-11 04:30,11,14.43,14.44,14.43,14.44,5
20170801|2017-05-11 05:00,11,14.43,14.48,14.43,14.44,93
20170801|2017-05-11 05:30,11,14.48,14.48,14.46,14.48,21
20170801|2017-05-11 06:00,11,14.46,14.49,14.46,14.49,9
20170801|2017-05-11 06:30,11,14.49,14.54,14.47,14.5,86
20170801|2017-05-11 07:00,11,14.5,14.54,14.47,14.48,74
20170801|2017-05-11 07:30,11,14.5,14.5,14.47,14.47,22
20170801|2017-05-11 08:00,11,14.48,14.55,14.47,14.54,803
20170801|2017-05-11 08:30,11,14.54,14.62,14.5,14.62,1490
20170801|2017-05-11 09:00,11,14.6,14.72,14.6,14.67,2611
20170801|2017-05-11 09:30,11,14.67,14.7,14.55,14.55,1311
20170801|2017-05-11 10:00,11,14.58,14.58,14.45,14.48,625
20170801|2017-05-11 10:30,11,14.5,14.53,14.45,14.49,775
20170801|2017-05-11 11:00,11,14.45,14.5,14.4,14.4,337
20170801|2017-05-11 11:30,11,14.43,14.45,14.4,14.44,256
20170801|2017-05-11 12:00,11,14.42,14.45,14.38,14.4,780
20170801|2017-05-11 12:30,11,14.43,14.43,14.35,14.35,341
20170801|2017-05-11 13:00,11,14.38,14.39,14.3,14.3,337
20170801|2017-05-11 13:30,11,14.32,14.4,14.3,14.38,834
20170801|2017-05-11 14:00,11,14.35,14.4,14.3,14.3,599
20170801|2017-05-11 14:30,11,14.35,14.35,14.25,14.25,1648
20170801|2017-05-11 15:00,11,14.29,14.4,14.25,14.35,1613
20170801|2017-05-11 15:30,12,14.4,14.4,14.37,14.4,45
20170801|2017-05-11 16:00,12,14.39,14.4,14.39,14.39,5
20170801|2017-05-11 16:30,12,14.39,14.39,14.38,14.39,28
20170801|2017-05-11 17:00,12,14.35,14.35,14.35,14.35,1
20170801|2017-05-11 18:00,12,14.38,14.38,14.38,14.38,1
20170801|2017-05-11 18:30,12,14.4,14.4,14.39,14.39,3
20170801|2017-05-11 19:00,12,14.38,14.38,14.38,14.38,1
20170801|2017-05-11 19:30,12,14.38,14.4,14.38,14.39,14
20170801|2017-05-11 20:00,12,14.4,14.4,14.38,14.38,10
20170801|2017-05-11 20:30,12,14.37,14.37,14.37,14.37,2
20170801|2017-05-11 21:00,12,14.36,14.4,14.36,14.4,6
20170801|2017-05-11 21:30,12,14.38,14.39,14.36,14.37,34
20170801|2017-05-11 22:00,12,14.4,14.4,14.4,14.4,2
20170801|2017-05-12 00:00,12,14.4,14.4,14.4,14.4,1
20170801|2017-05-12 02:00,12,14.36,14.4,14.36,14.38,30
20170801|2017-05-12 02:30,12,14.38,14.42,14.37,14.42,111
20170801|2017-05-12 03:00,12,14.43,14.43,14.4,14.4,67
20170801|2017-05-12 03:30,12,14.4,14.43,14.39,14.42,39
20170801|2017-05-12 04:00,12,14.44,14.48,14.44,14.48,39
20170801|2017-05-12 04:30,12,14.47,14.48,14.45,14.47,42
20170801|2017-05-12 05:00,12,14.48,14.48,14.46,14.47,40
20170801|2017-05-12 05:30,12,14.46,14.47,14.42,14.42,41
20170801|2017-05-12 06:00,12,14.42,14.44,14.38,14.39,33
20170801|2017-05-12 06:30,12,14.38,14.4,14.37,14.38,25
20170801|2017-05-12 07:00,12,14.37,14.4,14.33,14.33,193
20170801|2017-05-12 07:30,12,14.33,14.35,14.27,14.28,214
20170801|2017-05-12 08:00,12,14.3,14.32,14.25,14.28,284
20170801|2017-05-12 08:30,12,14.3,14.34,14.2,14.26,1249
20170801|2017-05-12 09:00,12,14.26,14.34,14.2,14.32,1185
20170801|2017-05-12 09:30,12,14.3,14.35,14.3,14.31,732
20170801|2017-05-12 10:00,12,14.31,14.4,14.3,14.37,1082
20170801|2017-05-12 10:30,12,14.38,14.4,14.32,14.37,343
20170801|2017-05-12 11:00,12,14.37,14.4,14.35,14.4,159
20170801|2017-05-12 11:30,12,14.4,14.4,14.35,14.35,244
20170801|2017-05-12 12:00,12,14.4,14.43,14.35,14.42,495
20170801|2017-05-12 12:30,12,14.4,14.45,14.4,14.43,361
20170801|2017-05-12 13:00,12,14.4,14.45,14.4,14.44,246
20170801|2017-05-12 13:30,12,14.44,14.44,14.35,14.43,883
20170801|2017-05-12 14:00,12,14.4,14.45,14.4,14.4,151
20170801|2017-05-12 14:30,12,14.43,14.45,14.35,14.45,1335
20170801|2017-05-12 15:00,12,14.45,14.45,14.4,14.4,1190
20170801|2017-05-14 17:00,15,14.38,14.38,14.38,14.38,4
20170801|2017-05-14 18:00,15,14.4,14.4,14.4,14.4,23
20170801|2017-05-14 20:00,15,14.4,14.4,14.4,14.4,10
20170801|2017-05-14 20:30,15,14.38,14.38,14.37,14.37,2
20170801|2017-05-14 21:00,15,14.4,14.4,14.4,14.4,5
20170801|2017-05-14 21:30,15,14.38,14.38,14.38,14.38,1
20170801|2017-05-14 22:00,15,14.37,14.37,14.35,14.35,59
20170801|2017-05-14 22:30,15,14.34,14.35,14.33,14.35,5
20170801|2017-05-14 23:30,15,14.35,14.35,14.35,14.35,1
20170801|2017-05-15 00:00,15,14.35,14.37,14.34,14.37,18
20170801|2017-05-15 00:30,15,14.36,14.36,14.36,14.36,5
20170801|2017-05-15 01:00,15,14.35,14.35,14.35,14.35,2
20170801|2017-05-15 01:30,15,14.35,14.35,14.34,14.34,2
20170801|2017-05-15 02:30,15,14.32,14.32,14.32,14.32,15
20170801|2017-05-15 03:00,15,14.32,14.35,14.31,14.31,28
20170801|2017-05-15 03:30,15,14.31,14.34,14.31,14.34,20
20170801|2017-05-15 04:00,15,14.32,14.35,14.3,14.34,452
20170801|2017-05-15 04:30,15,14.34,14.35,14.34,14.34,17
20170801|2017-05-15 05:00,15,14.34,14.34,14.33,14.33,17
20170801|2017-05-15 05:30,15,14.33,14.38,14.31,14.32,178
20170801|2017-05-15 06:00,15,14.32,14.33,14.31,14.32,281
20170801|2017-05-15 06:30,15,14.31,14.32,14.31,14.31,128
20170801|2017-05-15 07:00,15,14.31,14.32,14.31,14.32,31
20170801|2017-05-15 07:30,15,14.31,14.31,14.3,14.3,36
20170801|2017-05-15 08:00,15,14.3,14.32,14.28,14.29,105
20170801|2017-05-15 08:30,15,14.29,14.33,14.25,14.29,1395
20170801|2017-05-15 09:00,15,14.25,14.3,14.2,14.27,827
20170801|2017-05-15 09:30,15,14.27,14.3,14.25,14.3,1268
20170801|2017-05-15 10:00,15,14.25,14.3,14.25,14.27,324
20170801|2017-05-15 10:30,15,14.25,14.3,14.25,14.25,267
20170801|2017-05-15 11:00,15,14.3,14.3,14.25,14.29,285
20170801|2017-05-15 11:30,15,14.29,14.3,14.25,14.29,210
20170801|2017-05-15 12:00,15,14.25,14.3,14.25,14.25,129
20170801|2017-05-15 12:30,15,14.25,14.29,14.25,14.27,409
20170801|2017-05-15 13:00,15,14.25,14.3,14.25,14.3,323
20170801|2017-05-15 13:30,15,14.27,14.3,14.25,14.28,533
20170801|2017-05-15 14:00,15,14.28,14.3,14.25,14.25,240
20170801|2017-05-15 14:30,15,14.28,14.28,14.15,14.2,2022
20170801|2017-05-15 15:00,15,14.22,14.27,14.15,14.15,2080
20170801|2017-05-15 15:30,16,14.17,14.2,14.15,14.2,43
20170801|2017-05-15 17:00,16,14.19,14.19,14.17,14.17,18
20170801|2017-05-15 17:30,16,14.17,14.17,14.17,14.17,21
20170801|2017-05-15 20:30,16,14.17,14.2,14.17,14.2,28
20170801|2017-05-15 21:00,16,14.19,14.2,14.19,14.19,100
20170801|2017-05-15 21:30,16,14.19,14.19,14.19,14.19,11
20170801|2017-05-15 22:00,16,14.19,14.2,14.19,14.2,41
20170801|2017-05-15 23:00,16,14.2,14.2,14.2,14.2,33
20170801|2017-05-15 23:30,16,14.2,14.2,14.2,14.2,40
20170801|2017-05-16 00:00,16,14.19,14.19,14.19,14.19,1
20170801|2017-05-16 00:30,16,14.17,14.17,14.17,14.17,1
20170801|2017-05-16 01:30,16,14.17,14.18,14.17,14.17,11
20170801|2017-05-16 02:00,16,14.19,14.19,14.12,14.18,271
20170801|2017-05-16 02:30,16,14.17,14.18,14.15,14.16,22
20170801|2017-05-16 03:00,16,14.15,14.19,14.15,14.18,123
20170801|2017-05-16 03:30,16,14.18,14.19,14.17,14.17,36
20170801|2017-05-16 04:00,16,14.19,14.19,14.16,14.17,19
20170801|2017-05-16 04:30,16,14.17,14.18,14.16,14.16,16
20170801|2017-05-16 05:00,16,14.16,14.19,14.16,14.19,28
20170801|2017-05-16 05:30,16,14.18,14.18,14.17,14.18,24
20170801|2017-05-16 06:00,16,14.18,14.19,14.15,14.19,20
20170801|2017-05-16 06:30,16,14.18,14.19,14.15,14.16,76
20170801|2017-05-16 07:00,16,14.16,14.18,14.16,14.18,20
20170801|2017-05-16 07:30,16,14.18,14.19,14.1,14.15,686
20170801|2017-05-16 08:00,16,14.15,14.18,14.11,14.12,478
20170801|2017-05-16 08:30,16,14.12,14.18,14.08,14.1,1717
20170801|2017-05-16 09:00,16,14.12,14.23,14.1,14.22,1494
20170801|2017-05-16 09:30,16,14.21,14.25,14.1,14.19,1695
20170801|2017-05-16 10:00,16,14.18,14.2,14.1,14.17,1270
20170801|2017-05-16 10:30,16,14.17,14.23,14.12,14.13,1379
20170801|2017-05-16 11:00,16,14.14,14.18,14.1,14.16,363
20170801|2017-05-16 11:30,16,14.16,14.2,14.12,14.15,280
20170801|2017-05-16 12:00,16,14.19,14.2,14.15,14.18,290
20170801|2017-05-16 12:30,16,14.18,14.25,14.15,14.23,702
20170801|2017-05-16 13:00,16,14.23,14.3,14.2,14.26,1074
20170801|2017-05-16 13:30,16,14.28,14.3,14.2,14.25,499
20170801|2017-05-16 14:00,16,14.25,14.28,14.2,14.23,356
20170801|2017-05-16 14:30,16,14.23,14.25,14.15,14.18,2678
20170801|2017-05-16 15:00,16,14.19,14.2,14.1,14.13,1657
20170801|2017-05-16 15:30,17,14.1,14.15,14.05,14.15,109
20170801|2017-05-16 16:00,17,14.1,14.1,14.08,14.1,8
20170801|2017-05-16 16:30,17,14.1,14.15,14.1,14.13,56
20170801|2017-05-16 17:00,17,14.13,14.18,14.13,14.18,68
20170801|2017-05-16 17:30,17,14.17,14.25,14.17,14.22,220
20170801|2017-05-16 18:00,17,14.22,14.25,14.22,14.25,52
20170801|2017-05-16 18:30,17,14.25,14.38,14.25,14.35,144
20170801|2017-05-16 19:00,17,14.35,14.39,14.34,14.35,118
20170801|2017-05-16 19:30,17,14.38,14.44,14.38,14.38,139
20170801|2017-05-16 20:00,17,14.4,14.43,14.4,14.43,27
20170801|2017-05-16 20:30,17,14.42,14.5,14.4,14.48,103
20170801|2017-05-16 21:00,17,14.48,14.5,14.46,14.48,112
20170801|2017-05-16 21:30,17,14.45,14.52,14.45,14.5,216
20170801|2017-05-16 22:00,17,14.49,14.5,14.49,14.5,65
20170801|2017-05-16 22:30,17,14.49,14.49,14.48,14.48,7
20170801|2017-05-16 23:00,17,14.46,14.47,14.45,14.46,28
20170801|2017-05-16 23:30,17,14.45,14.45,14.43,14.44,15
20170801|2017-05-17 00:00,17,14.45,14.45,14.44,14.45,15
20170801|2017-05-17 00:30,17,14.45,14.45,14.44,14.45,28
20170801|2017-05-17 01:00,17,14.45,14.47,14.43,14.47,7
20170801|2017-05-17 01:30,17,14.41,14.41,14.38,14.38,15
20170801|2017-05-17 02:00,17,14.37,14.47,14.37,14.44,167
20170801|2017-05-17 02:30,17,14.45,14.47,14.4,14.45,303
20170801|2017-05-17 03:00,17,14.45,14.47,14.3,14.38,517
20170801|2017-05-17 03:30,17,14.38,14.38,14.37,14.38,46
20170801|2017-05-17 04:00,17,14.4,14.4,14.35,14.36,70
20170801|2017-05-17 04:30,17,14.36,14.38,14.36,14.37,7
20170801|2017-05-17 05:00,17,14.38,14.38,14.37,14.38,19
20170801|2017-05-17 05:30,17,14.38,14.38,14.38,14.38,4
20170801|2017-05-17 06:00,17,14.35,14.35,14.28,14.35,116
20170801|2017-05-17 06:30,17,14.3,14.33,14.29,14.33,145
20170801|2017-05-17 07:00,17,14.33,14.43,14.3,14.39,534
20170801|2017-05-17 07:30,17,14.38,14.48,14.37,14.47,320
20170801|2017-05-17 08:00,17,14.46,14.62,14.45,14.57,579
20170801|2017-05-17 08:30,17,14.57,14.6,14.42,14.53,3763
20170801|2017-05-17 09:00,17,14.53,14.54,14.4,14.48,5602
20170801|2017-05-17 09:30,17,14.48,14.74,14.45,14.71,5005
20170801|2017-05-17 10:00,17,14.73,14.89,14.63,14.63,3356
20170801|2017-05-17 10:30,17,14.65,14.7,14.55,14.57,912
20170801|2017-05-17 11:00,17,14.57,14.69,14.55,14.68,1334
20170801|2017-05-17 11:30,17,14.67,14.77,14.63,14.68,1925
20170801|2017-05-17 12:00,17,14.68,14.75,14.65,14.72,767
20170801|2017-05-17 12:30,17,14.7,14.85,14.69,14.81,1521
20170801|2017-05-17 13:00,17,14.83,15.03,14.75,15,2906
20170801|2017-05-17 13:30,17,14.99,15.15,14.95,14.98,3104
20170801|2017-05-17 14:00,17,15,15.05,14.87,14.9,2356
20170801|2017-05-17 14:30,17,14.92,15.25,14.82,15.18,7016
20170801|2017-05-17 15:00,17,15.15,15.25,14.95,14.98,6970
20170801|2017-05-17 15:30,18,15.02,15.2,14.99,15.2,382
20170801|2017-05-17 16:00,18,15.16,15.16,15.12,15.13,17
20170801|2017-05-17 16:30,18,15.12,15.13,15.07,15.13,80
20170801|2017-05-17 17:00,18,15.14,15.15,15.1,15.13,55
20170801|2017-05-17 17:30,18,15.14,15.14,15.09,15.11,135
20170801|2017-05-17 18:00,18,15.11,15.11,15.07,15.07,43
20170801|2017-05-17 18:30,18,15.05,15.1,15.05,15.05,76
20170801|2017-05-17 19:00,18,15.04,15.04,14.88,14.91,166
20170801|2017-05-17 19:30,18,14.91,14.98,14.88,14.98,85
20170801|2017-05-17 20:00,18,14.95,14.98,14.82,14.83,263
20170801|2017-05-17 20:30,18,14.85,14.88,14.82,14.83,49
20170801|2017-05-17 21:00,18,14.83,14.84,14.75,14.77,282
20170801|2017-05-17 21:30,18,14.76,14.8,14.76,14.77,18
20170801|2017-05-17 22:00,18,14.78,14.8,14.77,14.77,44
20170801|2017-05-17 22:30,18,14.8,14.82,14.8,14.82,12
20170801|2017-05-17 23:30,18,14.8,14.82,14.8,14.82,60
20170801|2017-05-18 00:00,18,14.8,14.9,14.8,14.9,301
20170801|2017-05-18 00:30,18,14.9,14.9,14.81,14.85,112
20170801|2017-05-18 01:00,18,14.84,14.84,14.73,14.78,125
20170801|2017-05-18 01:30,18,14.78,14.88,14.78,14.85,231
20170801|2017-05-18 02:00,18,14.83,14.93,14.83,14.9,160
20170801|2017-05-18 02:30,18,14.93,15.08,14.9,15.04,332
20170801|2017-05-18 03:00,18,15,15.08,15,15.02,215
20170801|2017-05-18 03:30,18,15.03,15.03,14.99,14.99,90
20170801|2017-05-18 04:00,18,15.03,15.18,15.03,15.15,211
20170801|2017-05-18 04:30,18,15.15,15.3,15.13,15.3,363
20170801|2017-05-18 05:00,18,15.27,15.29,15.1,15.16,361
20170801|2017-05-18 05:30,18,15.17,15.23,15.15,15.22,123
20170801|2017-05-18 06:00,18,15.22,15.22,15.07,15.1,194
20170801|2017-05-18 06:30,18,15.07,15.08,15,15.03,157
20170801|2017-05-18 07:00,18,15.03,15.15,15.01,15.14,384
20170801|2017-05-18 07:30,18,15.14,15.14,15.07,15.13,420
20170801|2017-05-18 08:00,18,15.12,15.13,14.98,15,462
20170801|2017-05-18 08:30,18,15.01,15.05,14.67,14.98,5245
20170801|2017-05-18 09:00,18,14.95,14.95,14.65,14.71,2598
20170801|2017-05-18 09:30,18,14.7,14.78,14.62,14.78,2025
20170801|2017-05-18 10:00,18,14.76,14.76,14.68,14.72,868
20170801|2017-05-18 10:30,18,14.72,14.95,14.67,14.93,1270
20170801|2017-05-18 11:00,18,14.94,15.1,14.92,14.97,1748
20170801|2017-05-18 11:30,18,14.97,15.1,14.92,14.93,1307
20170801|2017-05-18 12:00,18,14.9,15,14.9,14.96,1315
20170801|2017-05-18 12:30,18,14.99,15,14.83,14.92,1178
20170801|2017-05-18 13:00,18,14.93,14.94,14.63,14.65,1938
20170801|2017-05-18 13:30,18,14.62,14.8,14.62,14.75,2345
20170801|2017-05-18 14:00,18,14.75,14.8,14.7,14.77,696
20170801|2017-05-18 14:30,18,14.77,14.84,14.7,14.83,1365
20170801|2017-05-18 15:00,18,14.85,15.05,14.8,15,2197
20170801|2017-05-18 15:30,19,15,15.04,14.93,14.95,120
20170801|2017-05-18 16:00,19,14.95,15,14.95,14.95,28
20170801|2017-05-18 16:30,19,14.94,14.94,14.94,14.94,16
20170801|2017-05-18 17:00,19,14.93,14.93,14.92,14.92,111
20170801|2017-05-18 17:30,19,14.92,14.92,14.91,14.92,41
20170801|2017-05-18 18:00,19,14.9,14.92,14.88,14.88,46
20170801|2017-05-18 19:00,19,14.87,14.88,14.87,14.88,35
20170801|2017-05-18 19:30,19,14.88,14.88,14.85,14.87,12
20170801|2017-05-18 20:00,19,14.87,14.89,14.87,14.89,15
20170801|2017-05-18 20:30,19,14.89,14.9,14.85,14.89,35
20170801|2017-05-18 21:30,19,14.9,14.9,14.9,14.9,2
20170801|2017-05-18 22:30,19,14.89,14.89,14.88,14.88,3
20170801|2017-05-19 00:00,19,14.85,14.85,14.82,14.82,39
20170801|2017-05-19 00:30,19,14.83,14.85,14.83,14.85,10
20170801|2017-05-19 01:00,19,14.85,14.9,14.84,14.84,9
20170801|2017-05-19 01:30,19,14.85,14.87,14.85,14.85,12
20170801|2017-05-19 02:00,19,14.86,14.88,14.85,14.85,124
20170801|2017-05-19 02:30,19,14.83,14.85,14.8,14.81,72
20170801|2017-05-19 03:00,19,14.8,14.83,14.78,14.79,114
20170801|2017-05-19 03:30,19,14.79,14.79,14.65,14.72,241
20170801|2017-05-19 04:00,19,14.7,14.72,14.63,14.65,75
20170801|2017-05-19 04:30,19,14.65,14.68,14.6,14.67,386
20170801|2017-05-19 05:00,19,14.65,14.73,14.65,14.72,99
20170801|2017-05-19 05:30,19,14.73,14.73,14.71,14.72,8
20170801|2017-05-19 06:00,19,14.7,14.72,14.68,14.68,37
20170801|2017-05-19 06:30,19,14.7,14.72,14.65,14.68,49
20170801|2017-05-19 07:00,19,14.69,14.69,14.66,14.68,41
20170801|2017-05-19 07:30,19,14.67,14.69,14.65,14.67,11
20170801|2017-05-19 08:00,19,14.67,14.7,14.6,14.64,133
20170801|2017-05-19 08:30,19,14.62,14.68,14.35,14.4,5969
20170801|2017-05-19 09:00,19,14.39,14.4,14.15,14.19,7117
20170801|2017-05-19 09:30,19,14.19,14.3,14.15,14.2,2796
20170801|2017-05-19 10:00,19,14.18,14.25,14.12,14.22,4290
20170801|2017-05-19 10:30,19,14.21,14.3,14.15,14.25,2582
20170801|2017-05-19 11:00,19,14.27,14.35,14.2,14.31,973
20170801|2017-05-19 11:30,19,14.32,14.45,14.26,14.45,1923
20170801|2017-05-19 12:00,19,14.42,14.48,14.25,14.29,1643
20170801|2017-05-19 12:30,19,14.3,14.35,14.28,14.3,764
20170801|2017-05-19 13:00,19,14.35,14.37,14.25,14.28,1086
20170801|2017-05-19 13:30,19,14.28,14.3,14.23,14.29,1071
20170801|2017-05-19 14:00,19,14.29,14.54,14.25,14.49,2471
20170801|2017-05-19 14:30,19,14.5,14.53,14.35,14.38,4544
20170801|2017-05-19 15:00,19,14.38,14.4,14.15,14.15,3447
20170801|2017-05-21 17:00,22,14.15,14.25,14.15,14.18,268
20170801|2017-05-21 17:30,22,14.18,14.18,14.18,14.18,6
20170801|2017-05-21 18:00,22,14.2,14.2,14.18,14.19,35
20170801|2017-05-21 18:30,22,14.18,14.24,14.18,14.22,92
20170801|2017-05-21 19:00,22,14.25,14.25,14.24,14.24,30
20170801|2017-05-21 19:30,22,14.24,14.27,14.24,14.27,40
20170801|2017-05-21 20:00,22,14.27,14.3,14.26,14.26,33
20170801|2017-05-21 20:30,22,14.25,14.27,14.23,14.23,53
20170801|2017-05-21 21:00,22,14.22,14.23,14.22,14.23,15
20170801|2017-05-21 21:30,22,14.22,14.25,14.22,14.25,24
20170801|2017-05-21 22:00,22,14.24,14.24,14.23,14.23,10
20170801|2017-05-21 22:30,22,14.22,14.23,14.22,14.22,4
20170801|2017-05-22 00:30,22,14.22,14.22,14.22,14.22,10
20170801|2017-05-22 01:00,22,14.22,14.22,14.17,14.17,53
20170801|2017-05-22 01:30,22,14.18,14.18,14.15,14.17,9
20170801|2017-05-22 02:00,22,14.15,14.22,14.15,14.22,71
20170801|2017-05-22 02:30,22,14.24,14.28,14.22,14.22,191
20170801|2017-05-22 03:00,22,14.23,14.23,14.21,14.22,45
20170801|2017-05-22 03:30,22,14.2,14.2,14.1,14.15,394
20170801|2017-05-22 04:00,22,14.15,14.17,14.13,14.15,100
20170801|2017-05-22 04:30,22,14.2,14.24,14.2,14.23,20
20170801|2017-05-22 05:00,22,14.2,14.22,14.2,14.22,53
20170801|2017-05-22 05:30,22,14.2,14.24,14.2,14.2,23
20170801|2017-05-22 06:00,22,14.2,14.2,14.17,14.17,30
20170801|2017-05-22 06:30,22,14.17,14.17,14.15,14.15,12
20170801|2017-05-22 07:00,22,14.14,14.15,14.05,14.08,306
20170801|2017-05-22 07:30,22,14.1,14.15,14.09,14.1,197
20170801|2017-05-22 08:00,22,14.11,14.11,13.95,13.98,1991
20170801|2017-05-22 08:30,22,13.98,14.02,13.9,13.98,4316
20170801|2017-05-22 09:00,22,13.98,14.05,13.9,14.03,1323
20170801|2017-05-22 09:30,22,14.01,14.13,14,14.05,1921
20170801|2017-05-22 10:00,22,14.06,14.1,14.02,14.07,734
20170801|2017-05-22 10:30,22,14.07,14.1,14.02,14.05,336
20170801|2017-05-22 11:00,22,14.02,14.05,14,14.03,387
20170801|2017-05-22 11:30,22,14.02,14.05,13.95,14.02,904
20170801|2017-05-22 12:00,22,14.05,14.05,13.97,13.98,417
20170801|2017-05-22 12:30,22,13.98,14.05,13.98,14.05,295
20170801|2017-05-22 13:00,22,14.05,14.05,14,14.05,285
20170801|2017-05-22 13:30,22,14.05,14.1,14,14.05,1089
20170801|2017-05-22 14:00,22,14.05,14.05,13.95,14,696
20170801|2017-05-22 14:30,22,14,14.05,13.95,14.03,2208
20170801|2017-05-22 15:00,22,14,14.05,13.9,13.95,2271
20170801|2017-05-22 15:30,23,13.95,13.97,13.92,13.95,309
20170801|2017-05-22 16:00,23,13.92,13.94,13.92,13.94,21
20170801|2017-05-22 17:00,23,13.94,13.94,13.93,13.93,7
20170801|2017-05-22 17:30,23,13.94,14.07,13.94,14.07,210
20170801|2017-05-22 18:00,23,14.07,14.08,14.03,14.03,23
20170801|2017-05-22 18:30,23,14,14.05,14,14.03,83
20170801|2017-05-22 19:00,23,14.03,14.09,14.03,14.07,78
20170801|2017-05-22 19:30,23,14.07,14.12,14.07,14.08,79
20170801|2017-05-22 20:00,23,14.08,14.1,14.08,14.1,25
20170801|2017-05-22 20:30,23,14.07,14.08,14.07,14.08,3
20170801|2017-05-22 21:00,23,14.08,14.08,14.08,14.08,3
20170801|2017-05-22 21:30,23,14.08,14.08,14.08,14.08,3
20170801|2017-05-23 00:00,23,14.08,14.08,14.08,14.08,7
20170801|2017-05-23 00:30,23,14.08,14.14,14.08,14.08,88
20170801|2017-05-23 01:00,23,14.07,14.07,14.05,14.06,16
20170801|2017-05-23 01:30,23,14.09,14.09,14.08,14.08,8
20170801|2017-05-23 02:00,23,14.06,14.06,13.95,13.95,83
20170801|2017-05-23 02:30,23,13.99,13.99,13.87,13.87,232
20170801|2017-05-23 03:00,23,13.89,13.94,13.85,13.93,112
20170801|2017-05-23 03:30,23,13.9,13.95,13.9,13.95,23
20170801|2017-05-23 04:00,23,13.93,13.93,13.93,13.93,1
20170801|2017-05-23 05:00,23,13.93,13.94,13.93,13.94,4
20170801|2017-05-23 05:30,23,13.94,13.94,13.92,13.93,16
20170801|2017-05-23 06:00,23,13.94,13.94,13.92,13.92,2
20170801|2017-05-23 06:30,23,13.94,13.94,13.9,13.94,18
20170801|2017-05-23 07:00,23,13.93,13.94,13.91,13.94,19
20170801|2017-05-23 07:30,23,13.92,13.95,13.91,13.92,244
20170801|2017-05-23 08:00,23,13.95,14,13.95,13.95,548
20170801|2017-05-23 08:30,23,13.96,14.1,13.9,14.01,2957
20170801|2017-05-23 09:00,23,14.01,14.07,13.95,13.99,815
20170801|2017-05-23 09:30,23,14,14.1,13.95,14.1,1253
20170801|2017-05-23 10:00,23,14.07,14.1,14,14.08,1157
20170801|2017-05-23 10:30,23,14.08,14.09,14,14.03,538
20170801|2017-05-23 11:00,23,14.05,14.09,14,14.08,748
20170801|2017-05-23 11:30,23,14.07,14.1,14,14.07,719
20170801|2017-05-23 12:00,23,14.07,14.09,14,14.08,1207
20170801|2017-05-23 12:30,23,14.05,14.1,14,14.05,590
20170801|2017-05-23 13:00,23,14.1,14.15,14.05,14.1,319
20170801|2017-05-23 13:30,23,14.13,14.15,14.09,14.12,965
20170801|2017-05-23 14:00,23,14.1,14.2,14.1,14.18,1361
20170801|2017-05-23 14:30,23,14.2,14.2,14.1,14.13,1299
20170801|2017-05-23 15:00,23,14.14,14.17,14.1,14.15,1879
20170801|2017-05-23 15:30,24,14.15,14.17,14.1,14.13,251
20170801|2017-05-23 16:00,24,14.13,14.13,14.1,14.12,67
20170801|2017-05-23 16:30,24,14.13,14.14,14.08,14.08,79
20170801|2017-05-23 17:00,24,14.08,14.13,14.08,14.13,98
20170801|2017-05-23 18:30,24,14.15,14.15,14.13,14.13,12
20170801|2017-05-23 19:00,24,14.18,14.22,14.16,14.22,30
20170801|2017-05-23 19:30,24,14.23,14.23,14.21,14.21,12
20170801|2017-05-23 20:30,24,14.22,14.22,14.2,14.2,21
20170801|2017-05-23 21:00,24,14.2,14.2,14.2,14.2,20
20170801|2017-05-23 22:00,24,14.15,14.17,14.15,14.17,110
20170801|2017-05-23 22:30,24,14.2,14.2,14.17,14.19,32
20170801|2017-05-23 23:00,24,14.19,14.19,14.16,14.18,85
20170801|2017-05-23 23:30,24,14.17,14.17,14.17,14.17,2
20170801|2017-05-24 00:30,24,14.16,14.16,14.16,14.16,36
20170801|2017-05-24 01:00,24,14.15,14.15,14.15,14.15,30
20170801|2017-05-24 01:30,24,14.13,14.14,14.13,14.13,41
20170801|2017-05-24 02:00,24,14.15,14.15,14.12,14.15,37
20170801|2017-05-24 02:30,24,14.1,14.15,14.1,14.12,175
20170801|2017-05-24 03:30,24,14.1,14.12,14.1,14.12,28
20170801|2017-05-24 04:30,24,14.15,14.15,14.15,14.15,1
20170801|2017-05-24 06:00,24,14.13,14.15,14.11,14.12,33
20170801|2017-05-24 06:30,24,14.13,14.13,14.11,14.11,7
20170801|2017-05-24 07:00,24,14.11,14.11,14.05,14.1,153
20170801|2017-05-24 07:30,24,14.09,14.15,14.09,14.15,363
20170801|2017-05-24 08:00,24,14.12,14.12,14.1,14.1,201
20170801|2017-05-24 08:30,24,14.05,14.2,14.05,14.16,2255
20170801|2017-05-24 09:00,24,14.17,14.2,14.1,14.1,1419
20170801|2017-05-24 09:30,24,14.14,14.15,14.1,14.15,551
20170801|2017-05-24 10:00,24,14.12,14.2,14.1,14.12,474
20170801|2017-05-24 10:30,24,14.12,14.15,14.05,14.1,718
20170801|2017-05-24 11:00,24,14.1,14.12,14.05,14.05,448
20170801|2017-05-24 11:30,24,14.1,14.1,13.95,14,989
20170801|2017-05-24 12:00,24,13.98,14.08,13.95,14.07,1571
20170801|2017-05-24 12:30,24,14.07,14.1,14,14.02,980
20170801|2017-05-24 13:00,24,14.02,14.07,13.95,14,1762
20170801|2017-05-24 13:30,24,13.97,14.05,13.97,14.02,1118
20170801|2017-05-24 14:00,24,14.03,14.08,13.96,13.96,1385
20170801|2017-05-24 14:30,24,13.96,14,13.9,13.95,2421
20170801|2017-05-24 15:00,24,13.93,14,13.9,13.9,1880
20170801|2017-05-24 15:30,25,13.92,13.92,13.87,13.9,297
20170801|2017-05-24 16:00,25,13.88,13.88,13.87,13.87,67
20170801|2017-05-24 16:30,25,13.87,13.87,13.87,13.87,2
20170801|2017-05-24 17:00,25,13.87,13.87,13.86,13.86,126
20170801|2017-05-24 17:30,25,13.86,13.87,13.86,13.87,46
20170801|2017-05-24 18:00,25,13.86,13.89,13.86,13.86,102
20170801|2017-05-24 18:30,25,13.88,13.89,13.87,13.89,44
20170801|2017-05-24 19:00,25,13.89,13.9,13.87,13.9,9
20170801|2017-05-24 19:30,25,13.9,13.9,13.86,13.87,95
20170801|2017-05-24 20:00,25,13.88,13.88,13.74,13.74,534
20170801|2017-05-24 20:30,25,13.75,13.8,13.75,13.8,62
20170801|2017-05-24 21:00,25,13.8,13.81,13.77,13.77,34
20170801|2017-05-24 21:30,25,13.8,13.8,13.75,13.79,47
20170801|2017-05-24 23:00,25,13.78,13.78,13.77,13.78,4
20170801|2017-05-25 00:30,25,13.78,13.78,13.72,13.75,115
20170801|2017-05-25 01:00,25,13.72,13.76,13.72,13.76,41
20170801|2017-05-25 01:30,25,13.8,13.8,13.76,13.76,36
20170801|2017-05-25 02:00,25,13.76,13.8,13.7,13.7,104
20170801|2017-05-25 02:30,25,13.74,13.8,13.72,13.78,293
20170801|2017-05-25 03:00,25,13.8,13.85,13.78,13.78,175
20170801|2017-05-25 03:30,25,13.8,13.85,13.8,13.85,207
20170801|2017-05-25 04:00,25,13.82,13.85,13.8,13.82,548
20170801|2017-05-25 04:30,25,13.82,13.82,13.75,13.75,204
20170801|2017-05-25 05:00,25,13.75,13.75,13.71,13.74,52
20170801|2017-05-25 05:30,25,13.73,13.8,13.73,13.76,588
20170801|2017-05-25 06:00,25,13.8,13.8,13.76,13.77,128
20170801|2017-05-25 06:30,25,13.75,13.81,13.75,13.78,405
20170801|2017-05-25 07:00,25,13.78,13.84,13.78,13.82,116
20170801|2017-05-25 07:30,25,13.8,13.8,13.77,13.77,753
20170801|2017-05-25 08:00,25,13.79,13.85,13.77,13.83,550
20170801|2017-05-25 08:30,25,13.8,13.9,13.8,13.88,2617
20170801|2017-05-25 09:00,25,13.88,13.88,13.77,13.8,1830
20170801|2017-05-25 09:30,25,13.81,13.85,13.75,13.82,1882
20170801|2017-05-25 10:00,25,13.82,13.9,13.8,13.88,956
20170801|2017-05-25 10:30,25,13.85,13.95,13.85,13.94,1149
20170801|2017-05-25 11:00,25,13.9,13.95,13.85,13.88,414
20170801|2017-05-25 11:30,25,13.88,13.9,13.85,13.88,297
20170801|2017-05-25 12:00,25,13.89,13.95,13.85,13.92,760
20170801|2017-05-25 12:30,25,13.94,13.95,13.85,13.88,564
20170801|2017-05-25 13:00,25,13.9,13.9,13.8,13.88,802
20170801|2017-05-25 13:30,25,13.9,13.93,13.85,13.89,1143
20170801|2017-05-25 14:00,25,13.89,13.95,13.85,13.94,523
20170801|2017-05-25 14:30,25,13.95,14.02,13.95,13.99,2032
20170801|2017-05-25 15:00,25,13.98,14,13.9,13.95,1440
20170801|2017-05-25 15:30,26,13.95,13.95,13.88,13.9,284
20170801|2017-05-25 16:00,26,13.9,13.93,13.9,13.93,29
20170801|2017-05-25 16:30,26,13.92,13.94,13.91,13.94,44
20170801|2017-05-25 17:00,26,13.91,13.94,13.91,13.94,7
20170801|2017-05-25 17:30,26,13.93,13.93,13.93,13.93,156
20170801|2017-05-25 18:00,26,13.95,13.95,13.92,13.94,16
20170801|2017-05-25 19:00,26,13.93,13.94,13.93,13.94,6
20170801|2017-05-25 20:30,26,13.93,13.93,13.93,13.93,20
20170801|2017-05-25 21:00,26,13.93,13.94,13.93,13.93,3
20170801|2017-05-25 22:00,26,13.9,13.9,13.9,13.9,4
20170801|2017-05-25 22:30,26,13.93,13.93,13.93,13.93,16
20170801|2017-05-25 23:00,26,13.93,13.93,13.93,13.93,45
20170801|2017-05-25 23:30,26,13.93,13.93,13.93,13.93,36
20170801|2017-05-26 00:00,26,13.93,13.93,13.93,13.93,29
20170801|2017-05-26 00:30,26,13.93,13.93,13.93,13.93,35
20170801|2017-05-26 01:30,26,13.93,13.93,13.93,13.93,20
20170801|2017-05-26 02:00,26,13.93,13.93,13.93,13.93,24
20170801|2017-05-26 02:30,26,13.91,13.91,13.87,13.88,93
20170801|2017-05-26 03:00,26,13.89,13.9,13.88,13.9,45
20170801|2017-05-26 03:30,26,13.88,13.9,13.88,13.9,114
20170801|2017-05-26 04:00,26,13.95,13.95,13.92,13.95,120
20170801|2017-05-26 04:30,26,13.95,14,13.95,14,162
20170801|2017-05-26 05:00,26,13.96,13.97,13.96,13.97,30
20170801|2017-05-26 05:30,26,13.97,13.98,13.97,13.97,58
20170801|2017-05-26 06:00,26,14,14.03,14,14.01,57
20170801|2017-05-26 06:30,26,14.03,14.03,14,14,58
20170801|2017-05-26 07:00,26,14.03,14.03,13.95,13.97,105
20170801|2017-05-26 07:30,26,13.97,13.99,13.97,13.98,14
20170801|2017-05-26 08:00,26,13.98,14,13.95,13.97,123
20170801|2017-05-26 08:30,26,13.96,13.98,13.86,13.88,1436
20170801|2017-05-26 09:00,26,13.89,13.95,13.85,13.9,914
20170801|2017-05-26 09:30,26,13.87,13.9,13.8,13.9,945
20170801|2017-05-26 10:00,26,13.86,13.9,13.82,13.83,1275
20170801|2017-05-26 10:30,26,13.84,13.89,13.84,13.88,599
20170801|2017-05-26 11:00,26,13.88,13.88,13.82,13.84,323
20170801|2017-05-26 11:30,26,13.82,13.85,13.78,13.82,1181
20170801|2017-05-26 12:00,26,13.8,13.84,13.75,13.78,472
20170801|2017-05-26 12:30,26,13.75,13.82,13.75,13.8,938
20170801|2017-05-26 13:00,26,13.82,13.85,13.81,13.82,172
20170801|2017-05-26 13:30,26,13.81,13.85,13.8,13.81,285
20170801|2017-05-26 14:00,26,13.82,13.83,13.75,13.79,2220
20170801|2017-05-26 14:30,26,13.78,13.83,13.75,13.8,2385
20170801|2017-05-26 15:00,26,13.79,13.8,13.75,13.79,2358
20170801|2017-05-28 17:00,29,13.79,13.79,13.79,13.79,10
20170801|2017-05-28 17:30,29,13.75,13.75,13.75,13.75,14
20170801|2017-05-28 18:30,29,13.75,13.79,13.75,13.79,6
20170801|2017-05-28 19:00,29,13.76,13.83,13.76,13.81,36
20170801|2017-05-28 19:30,29,13.82,13.82,13.8,13.8,20
20170801|2017-05-28 20:30,29,13.8,13.81,13.8,13.81,18
20170801|2017-05-28 21:00,29,13.8,13.8,13.77,13.77,19
20170801|2017-05-28 23:30,29,13.76,13.76,13.76,13.76,6
20170801|2017-05-29 00:00,29,13.8,13.8,13.8,13.8,1
20170801|2017-05-29 02:00,29,13.78,13.78,13.78,13.78,3
20170801|2017-05-29 02:30,29,13.79,13.8,13.79,13.8,17
20170801|2017-05-29 03:30,29,13.78,13.78,13.78,13.78,15
20170801|2017-05-29 06:00,29,13.78,13.78,13.78,13.78,48
20170801|2017-05-29 07:30,29,13.78,13.8,13.78,13.78,35
20170801|2017-05-29 08:00,29,13.78,13.78,13.75,13.75,30
20170801|2017-05-29 08:30,29,13.77,13.77,13.75,13.76,16
20170801|2017-05-29 09:00,29,13.75,13.75,13.75,13.75,1
20170801|2017-05-29 09:30,29,13.76,13.78,13.75,13.78,5
20170801|2017-05-29 10:00,29,13.78,13.8,13.75,13.79,76
20170801|2017-05-29 17:00,30,13.76,13.76,13.76,13.76,1
20170801|2017-05-29 17:30,30,13.78,13.78,13.78,13.78,6
20170801|2017-05-29 20:00,30,13.78,13.88,13.78,13.84,87
20170801|2017-05-29 20:30,30,13.84,13.87,13.84,13.87,16
20170801|2017-05-29 21:00,30,13.85,13.85,13.82,13.82,51
20170801|2017-05-29 21:30,30,13.85,13.85,13.85,13.85,1
20170801|2017-05-29 22:30,30,13.82,13.82,13.82,13.82,16
20170801|2017-05-30 01:00,30,13.82,13.82,13.82,13.82,1
20170801|2017-05-30 01:30,30,13.82,13.84,13.81,13.83,41
20170801|2017-05-30 02:00,30,13.81,13.88,13.81,13.81,184
20170801|2017-05-30 02:30,30,13.81,13.83,13.72,13.75,290
20170801|2017-05-30 03:00,30,13.75,13.8,13.75,13.77,100
20170801|2017-05-30 03:30,30,13.77,13.8,13.77,13.8,42
20170801|2017-05-30 04:00,30,13.78,13.78,13.78,13.78,20
20170801|2017-05-30 04:30,30,13.77,13.8,13.76,13.8,79
20170801|2017-05-30 05:00,30,13.8,13.85,13.8,13.85,3
20170801|2017-05-30 05:30,30,13.81,13.81,13.8,13.81,52
20170801|2017-05-30 06:00,30,13.8,13.84,13.79,13.83,120
20170801|2017-05-30 06:30,30,13.8,13.83,13.8,13.81,10
20170801|2017-05-30 07:00,30,13.85,13.85,13.8,13.81,74
20170801|2017-05-30 07:30,30,13.8,13.85,13.8,13.83,121
20170801|2017-05-30 08:00,30,13.8,13.85,13.8,13.82,94
20170801|2017-05-30 08:30,30,13.81,13.85,13.7,13.74,1738
20170801|2017-05-30 09:00,30,13.75,13.82,13.7,13.77,1750
20170801|2017-05-30 09:30,30,13.8,13.8,13.65,13.76,1452
20170801|2017-05-30 10:00,30,13.76,13.8,13.7,13.72,2470
20170801|2017-05-30 10:30,30,13.73,13.77,13.7,13.73,962
20170801|2017-05-30 11:00,30,13.74,13.75,13.65,13.68,598
20170801|2017-05-30 11:30,30,13.68,13.7,13.6,13.62,1984
20170801|2017-05-30 12:00,30,13.63,13.69,13.6,13.68,454
20170801|2017-05-30 12:30,30,13.67,13.7,13.6,13.64,705
20170801|2017-05-30 13:00,30,13.6,13.65,13.6,13.65,543
20170801|2017-05-30 13:30,30,13.64,13.7,13.6,13.65,828
20170801|2017-05-30 14:00,30,13.62,13.65,13.6,13.62,398
20170801|2017-05-30 14:30,30,13.6,13.65,13.55,13.55,2179
20170801|2017-05-30 15:00,30,13.58,13.65,13.55,13.58,1999
20170801|2017-05-30 15:30,31,13.58,13.65,13.55,13.55,174
20170801|2017-05-30 16:00,31,13.6,13.6,13.6,13.6,3
20170801|2017-05-30 19:00,31,13.57,13.57,13.57,13.57,16
20170801|2017-05-30 19:30,31,13.57,13.57,13.57,13.57,1
20170801|2017-05-30 20:30,31,13.6,13.6,13.6,13.6,1
20170801|2017-05-30 21:30,31,13.55,13.55,13.52,13.55,131
20170801|2017-05-30 22:00,31,13.54,13.55,13.53,13.53,38
20170801|2017-05-30 22:30,31,13.55,13.55,13.55,13.55,3
20170801|2017-05-31 00:30,31,13.55,13.55,13.55,13.55,3
20170801|2017-05-31 01:00,31,13.53,13.55,13.53,13.53,6
20170801|2017-05-31 02:00,31,13.55,13.55,13.52,13.55,64
20170801|2017-05-31 02:30,31,13.55,13.55,13.52,13.53,56
20170801|2017-05-31 03:00,31,13.54,13.54,13.49,13.5,356
20170801|2017-05-31 03:30,31,13.5,13.52,13.5,13.52,19
20170801|2017-05-31 04:00,31,13.51,13.53,13.51,13.53,14
20170801|2017-05-31 04:30,31,13.53,13.55,13.51,13.51,77
20170801|2017-05-31 05:00,31,13.55,13.55,13.52,13.52,17
20170801|2017-05-31 05:30,31,13.5,13.53,13.47,13.47,133
20170801|2017-05-31 06:30,31,13.47,13.48,13.47,13.47,21
20170801|2017-05-31 07:00,31,13.47,13.54,13.42,13.52,534
20170801|2017-05-31 07:30,31,13.51,13.55,13.5,13.55,42
20170801|2017-05-31 08:00,31,13.53,13.54,13.5,13.54,321
20170801|2017-05-31 08:30,31,13.5,13.7,13.5,13.7,1665
20170801|2017-05-31 09:00,31,13.7,13.78,13.65,13.68,2248
20170801|2017-05-31 09:30,31,13.67,13.7,13.53,13.56,1463
20170801|2017-05-31 10:00,31,13.57,13.65,13.55,13.64,938
20170801|2017-05-31 10:30,31,13.62,13.69,13.6,13.65,1651
20170801|2017-05-31 11:00,31,13.62,13.7,13.6,13.67,1394
20170801|2017-05-31 11:30,31,13.67,13.7,13.62,13.66,919
20170801|2017-05-31 12:00,31,13.68,13.7,13.55,13.68,758
20170801|2017-05-31 12:30,31,13.68,13.7,13.6,13.67,723
20170801|2017-05-31 13:00,31,13.68,13.79,13.65,13.67,1853
20170801|2017-05-31 13:30,31,13.69,13.7,13.6,13.63,1041
20170801|2017-05-31 14:00,31,13.64,13.66,13.55,13.62,1095
20170801|2017-05-31 14:30,31,13.6,13.65,13.55,13.55,3106
20170801|2017-05-31 15:00,31,13.58,13.6,13.45,13.5,2301
20170801|2017-05-31 15:30,1,13.5,13.55,13.48,13.5,523
20170801|2017-05-31 16:00,1,13.5,13.52,13.5,13.52,2
20170801|2017-05-31 16:30,1,13.5,13.52,13.5,13.51,8
20170801|2017-05-31 17:00,1,13.51,13.55,13.5,13.5,80
20170801|2017-05-31 17:30,1,13.51,13.51,13.51,13.51,1
20170801|2017-05-31 18:30,1,13.51,13.51,13.5,13.5,4
20170801|2017-05-31 19:00,1,13.5,13.5,13.48,13.48,31
20170801|2017-05-31 19:30,1,13.49,13.49,13.49,13.49,2
20170801|2017-05-31 20:00,1,13.45,13.45,13.45,13.45,3
20170801|2017-05-31 20:30,1,13.45,13.53,13.45,13.52,87
20170801|2017-05-31 21:00,1,13.52,13.52,13.48,13.48,43
20170801|2017-05-31 21:30,1,13.5,13.5,13.47,13.47,4
20170801|2017-05-31 22:00,1,13.46,13.47,13.46,13.47,2
20170801|2017-05-31 22:30,1,13.49,13.49,13.49,13.49,1
20170801|2017-05-31 23:00,1,13.48,13.48,13.48,13.48,1
20170801|2017-05-31 23:30,1,13.49,13.49,13.49,13.49,2
20170801|2017-06-01 00:00,1,13.49,13.5,13.49,13.5,10
20170801|2017-06-01 01:30,1,13.48,13.48,13.48,13.48,10
20170801|2017-06-01 02:00,1,13.49,13.49,13.47,13.48,12
20170801|2017-06-01 03:00,1,13.48,13.48,13.45,13.45,140
20170801|2017-06-01 03:30,1,13.44,13.44,13.42,13.44,9
20170801|2017-06-01 04:00,1,13.45,13.45,13.45,13.45,8
20170801|2017-06-01 04:30,1,13.45,13.45,13.43,13.43,138
20170801|2017-06-01 05:00,1,13.43,13.47,13.43,13.47,73
20170801|2017-06-01 05:30,1,13.45,13.48,13.45,13.45,36
20170801|2017-06-01 06:00,1,13.45,13.45,13.42,13.45,51
20170801|2017-06-01 06:30,1,13.45,13.5,13.45,13.47,153
20170801|2017-06-01 07:00,1,13.47,13.48,13.43,13.47,146
20170801|2017-06-01 07:30,1,13.47,13.48,13.45,13.48,12
20170801|2017-06-01 08:00,1,13.45,13.46,13.42,13.45,182
20170801|2017-06-01 08:30,1,13.45,13.46,13.38,13.45,1563
20170801|2017-06-01 09:00,1,13.44,13.48,13.35,13.4,2384
20170801|2017-06-01 09:30,1,13.39,13.45,13.38,13.43,699
20170801|2017-06-01 10:00,1,13.4,13.43,13.35,13.39,1037
20170801|2017-06-01 10:30,1,13.39,13.4,13.35,13.37,611
20170801|2017-06-01 11:00,1,13.38,13.47,13.35,13.45,983
20170801|2017-06-01 11:30,1,13.45,13.45,13.4,13.43,209
20170801|2017-06-01 12:00,1,13.42,13.43,13.37,13.42,1036
20170801|2017-06-01 12:30,1,13.42,13.45,13.41,13.43,410
20170801|2017-06-01 13:00,1,13.43,13.45,13.4,13.42,827
20170801|2017-06-01 13:30,1,13.43,13.45,13.4,13.45,502
20170801|2017-06-01 14:00,1,13.44,13.45,13.4,13.43,748
20170801|2017-06-01 14:30,1,13.43,13.45,13.3,13.35,2096
20170801|2017-06-01 15:00,1,13.3,13.35,13.3,13.31,1316
20170801|2017-06-01 15:30,2,13.3,13.35,13.29,13.35,411
20170801|2017-06-01 16:00,2,13.35,13.35,13.35,13.35,1
20170801|2017-06-01 16:30,2,13.3,13.33,13.28,13.29,49
20170801|2017-06-01 17:00,2,13.3,13.3,13.3,13.3,1
20170801|2017-06-01 18:00,2,13.3,13.3,13.3,13.3,8
20170801|2017-06-01 19:00,2,13.3,13.31,13.27,13.29,26
20170801|2017-06-01 20:00,2,13.3,13.3,13.3,13.3,3
20170801|2017-06-01 20:30,2,13.3,13.3,13.3,13.3,1
20170801|2017-06-01 21:00,2,13.3,13.3,13.3,13.3,1
20170801|2017-06-01 22:00,2,13.3,13.3,13.3,13.3,66
20170801|2017-06-01 22:30,2,13.29,13.29,13.29,13.29,1
20170801|2017-06-01 23:30,2,13.3,13.3,13.3,13.3,1
20170801|2017-06-02 00:30,2,13.25,13.28,13.23,13.23,149
20170801|2017-06-02 01:00,2,13.25,13.28,13.25,13.28,35
20170801|2017-06-02 01:30,2,13.27,13.29,13.27,13.28,40
20170801|2017-06-02 02:00,2,13.27,13.29,13.27,13.29,5
20170801|2017-06-02 02:30,2,13.29,13.29,13.28,13.29,11
20170801|2017-06-02 03:00,2,13.3,13.35,13.29,13.29,162
20170801|2017-06-02 03:30,2,13.27,13.3,13.25,13.25,65
20170801|2017-06-02 04:00,2,13.28,13.28,13.28,13.28,7
20170801|2017-06-02 04:30,2,13.28,13.29,13.28,13.29,35
20170801|2017-06-02 05:00,2,13.28,13.28,13.28,13.28,8
20170801|2017-06-02 05:30,2,13.28,13.3,13.26,13.28,70
20170801|2017-06-02 06:00,2,13.28,13.28,13.26,13.27,28
20170801|2017-06-02 06:30,2,13.26,13.3,13.26,13.27,71
20170801|2017-06-02 07:00,2,13.27,13.35,13.25,13.29,625
20170801|2017-06-02 07:30,2,13.3,13.45,13.3,13.38,461
20170801|2017-06-02 08:00,2,13.4,13.43,13.35,13.41,532
20170801|2017-06-02 08:30,2,13.4,13.43,13.34,13.38,1199
20170801|2017-06-02 09:00,2,13.38,13.4,13.26,13.33,1166
20170801|2017-06-02 09:30,2,13.33,13.4,13.3,13.4,1436
20170801|2017-06-02 10:00,2,13.39,13.45,13.35,13.39,644
20170801|2017-06-02 10:30,2,13.39,13.39,13.35,13.36,236
20170801|2017-06-02 11:00,2,13.37,13.39,13.35,13.37,245
20170801|2017-06-02 11:30,2,13.38,13.4,13.35,13.37,1011
20170801|2017-06-02 12:00,2,13.37,13.4,13.3,13.34,860
20170801|2017-06-02 12:30,2,13.33,13.35,13.3,13.33,1183
20170801|2017-06-02 13:00,2,13.3,13.4,13.3,13.37,394
20170801|2017-06-02 13:30,2,13.37,13.4,13.35,13.38,1083
20170801|2017-06-02 14:00,2,13.36,13.4,13.35,13.35,681
20170801|2017-06-02 14:30,2,13.38,13.5,13.35,13.47,1710
20170801|2017-06-02 15:00,2,13.45,13.5,13.4,13.44,2802
20170801|2017-06-04 17:00,5,13.5,13.5,13.4,13.43,25
20170801|2017-06-04 17:30,5,13.45,13.45,13.45,13.45,13
20170801|2017-06-04 18:00,5,13.45,13.49,13.44,13.49,34
20170801|2017-06-04 18:30,5,13.47,13.47,13.45,13.45,18
20170801|2017-06-04 19:00,5,13.49,13.49,13.48,13.48,2
20170801|2017-06-04 19:30,5,13.46,13.47,13.46,13.47,2
20170801|2017-06-04 20:00,5,13.45,13.45,13.45,13.45,6
20170801|2017-06-04 20:30,5,13.48,13.48,13.44,13.44,18
20170801|2017-06-05 00:30,5,13.44,13.44,13.44,13.44,1
20170801|2017-06-05 01:00,5,13.43,13.43,13.4,13.4,54
20170801|2017-06-05 01:30,5,13.42,13.42,13.42,13.42,1
20170801|2017-06-05 02:00,5,13.4,13.43,13.4,13.43,2
20170801|2017-06-05 02:30,5,13.43,13.43,13.43,13.43,2
20170801|2017-06-05 03:00,5,13.42,13.42,13.42,13.42,4
20170801|2017-06-05 03:30,5,13.42,13.42,13.42,13.42,1
20170801|2017-06-05 04:30,5,13.41,13.41,13.41,13.41,1
20170801|2017-06-05 05:30,5,13.41,13.41,13.41,13.41,27
20170801|2017-06-05 06:00,5,13.43,13.44,13.41,13.42,19
20170801|2017-06-05 06:30,5,13.44,13.44,13.43,13.44,39
20170801|2017-06-05 07:00,5,13.42,13.45,13.42,13.45,16
20170801|2017-06-05 07:30,5,13.43,13.45,13.42,13.45,26
20170801|2017-06-05 08:00,5,13.44,13.48,13.44,13.48,165
20170801|2017-06-05 08:30,5,13.48,13.5,13.37,13.4,1375
20170801|2017-06-05 09:00,5,13.39,13.4,13.35,13.4,380
20170801|2017-06-05 09:30,5,13.37,13.4,13.33,13.37,746
20170801|2017-06-05 10:00,5,13.37,13.4,13.35,13.35,506
20170801|2017-06-05 10:30,5,13.36,13.4,13.33,13.33,708
20170801|2017-06-05 11:00,5,13.35,13.35,13.28,13.3,1226
20170801|2017-06-05 11:30,5,13.28,13.32,13.25,13.3,1542
20170801|2017-06-05 12:00,5,13.3,13.3,13.28,13.28,283
20170801|2017-06-05 12:30,5,13.3,13.35,13.25,13.3,535
20170801|2017-06-05 13:00,5,13.3,13.3,13.27,13.29,382
20170801|2017-06-05 13:30,5,13.29,13.3,13.25,13.28,361
20170801|2017-06-05 14:00,5,13.28,13.37,13.27,13.3,1596
20170801|2017-06-05 14:30,5,13.3,13.44,13.3,13.4,3050
20170801|2017-06-05 15:00,5,13.4,13.5,13.4,13.45,3709
20170801|2017-06-05 15:30,6,13.45,13.45,13.4,13.4,103
20170801|2017-06-05 16:00,6,13.43,13.44,13.42,13.44,42
20170801|2017-06-05 17:00,6,13.45,13.45,13.45,13.45,11
20170801|2017-06-05 17:30,6,13.42,13.42,13.42,13.42,1
20170801|2017-06-05 18:00,6,13.42,13.42,13.42,13.42,4
20170801|2017-06-05 19:30,6,13.44,13.44,13.44,13.44,2
20170801|2017-06-05 20:00,6,13.45,13.48,13.45,13.45,69
20170801|2017-06-05 21:30,6,13.47,13.48,13.47,13.48,9
20170801|2017-06-06 00:00,6,13.45,13.5,13.45,13.46,31
20170801|2017-06-06 00:30,6,13.48,13.5,13.46,13.48,60
20170801|2017-06-06 01:00,6,13.48,13.55,13.48,13.53,115
20170801|2017-06-06 01:30,6,13.54,13.54,13.52,13.53,36
20170801|2017-06-06 02:00,6,13.54,13.55,13.5,13.53,84
20170801|2017-06-06 02:30,6,13.51,13.51,13.5,13.5,84
20170801|2017-06-06 03:00,6,13.55,13.56,13.51,13.56,437
20170801|2017-06-06 03:30,6,13.55,13.6,13.52,13.52,409
20170801|2017-06-06 04:00,6,13.55,13.57,13.52,13.53,78
20170801|2017-06-06 04:30,6,13.55,13.55,13.52,13.54,48
20170801|2017-06-06 05:00,6,13.54,13.55,13.54,13.54,19
20170801|2017-06-06 05:30,6,13.53,13.6,13.53,13.59,137
20170801|2017-06-06 06:00,6,13.56,13.65,13.55,13.61,131
20170801|2017-06-06 06:30,6,13.6,13.65,13.56,13.56,286
20170801|2017-06-06 07:00,6,13.57,13.6,13.56,13.57,264
20170801|2017-06-06 07:30,6,13.56,13.6,13.52,13.56,394
20170801|2017-06-06 08:00,6,13.58,13.58,13.51,13.54,298
20170801|2017-06-06 08:30,6,13.52,13.59,13.46,13.48,2625
20170801|2017-06-06 09:00,6,13.5,13.55,13.45,13.5,2146
20170801|2017-06-06 09:30,6,13.5,13.57,13.5,13.57,1017
20170801|2017-06-06 10:00,6,13.57,13.6,13.55,13.59,732
20170801|2017-06-06 10:30,6,13.58,13.6,13.52,13.59,766
20170801|2017-06-06 11:00,6,13.56,13.63,13.56,13.6,578
20170801|2017-06-06 11:30,6,13.61,13.61,13.53,13.53,1065
20170801|2017-06-06 12:00,6,13.54,13.6,13.53,13.6,601
20170801|2017-06-06 12:30,6,13.59,13.63,13.57,13.58,863
20170801|2017-06-06 13:00,6,13.58,13.6,13.55,13.59,496
20170801|2017-06-06 13:30,6,13.59,13.6,13.51,13.52,923
20170801|2017-06-06 14:00,6,13.52,13.65,13.52,13.65,987
20170801|2017-06-06 14:30,6,13.65,13.7,13.61,13.63,2662
20170801|2017-06-06 15:00,6,13.63,13.65,13.58,13.65,1990
20170801|2017-06-06 15:30,7,13.63,13.65,13.6,13.65,75
20170801|2017-06-06 16:00,7,13.62,13.63,13.61,13.61,13
20170801|2017-06-06 16:30,7,13.64,13.64,13.6,13.62,44
20170801|2017-06-06 17:00,7,13.61,13.62,13.61,13.62,15
20170801|2017-06-06 17:30,7,13.6,13.6,13.6,13.6,55
20170801|2017-06-06 18:00,7,13.6,13.6,13.6,13.6,5
20170801|2017-06-06 18:30,7,13.6,13.6,13.6,13.6,1
20170801|2017-06-06 19:00,7,13.59,13.59,13.59,13.59,7
20170801|2017-06-06 19:30,7,13.59,13.59,13.59,13.59,1
20170801|2017-06-06 20:00,7,13.59,13.59,13.58,13.58,7
20170801|2017-06-06 21:00,7,13.57,13.57,13.57,13.57,6
20170801|2017-06-06 22:00,7,13.58,13.58,13.58,13.58,4
20170801|2017-06-06 23:00,7,13.58,13.58,13.58,13.58,12
20170801|2017-06-06 23:30,7,13.58,13.58,13.58,13.58,8
20170801|2017-06-07 00:00,7,13.58,13.59,13.58,13.58,18
20170801|2017-06-07 01:00,7,13.57,13.59,13.57,13.59,12
20170801|2017-06-07 01:30,7,13.58,13.61,13.58,13.61,146
20170801|2017-06-07 02:00,7,13.61,13.63,13.6,13.6,72
20170801|2017-06-07 02:30,7,13.6,13.6,13.55,13.58,157
20170801|2017-06-07 03:00,7,13.58,13.58,13.57,13.57,20
20170801|2017-06-07 03:30,7,13.58,13.58,13.58,13.58,41
20170801|2017-06-07 04:00,7,13.6,13.6,13.6,13.6,1
20170801|2017-06-07 04:30,7,13.57,13.58,13.57,13.58,32
20170801|2017-06-07 05:00,7,13.58,13.58,13.57,13.58,235
20170801|2017-06-07 05:30,7,13.56,13.58,13.51,13.55,327
20170801|2017-06-07 06:00,7,13.55,13.55,13.55,13.55,10
20170801|2017-06-07 06:30,7,13.55,13.55,13.53,13.53,51
20170801|2017-06-07 07:00,7,13.53,13.54,13.53,13.53,36
20170801|2017-06-07 07:30,7,13.53,13.55,13.53,13.53,145
20170801|2017-06-07 08:00,7,13.5,13.55,13.5,13.51,317
20170801|2017-06-07 08:30,7,13.53,13.6,13.48,13.58,1563
20170801|2017-06-07 09:00,7,13.55,13.59,13.52,13.56,847
20170801|2017-06-07 09:30,7,13.56,13.68,13.55,13.63,2689
20170801|2017-06-07 10:00,7,13.63,13.65,13.57,13.65,805
20170801|2017-06-07 10:30,7,13.63,13.65,13.6,13.62,163
20170801|2017-06-07 11:00,7,13.63,13.73,13.62,13.73,837
20170801|2017-06-07 11:30,7,13.71,13.8,13.7,13.75,1176
20170801|2017-06-07 12:00,7,13.75,13.82,13.73,13.77,1438
20170801|2017-06-07 12:30,7,13.77,13.82,13.72,13.73,1109
20170801|2017-06-07 13:00,7,13.73,13.74,13.63,13.69,738
20170801|2017-06-07 13:30,7,13.69,13.7,13.58,13.58,1030
20170801|2017-06-07 14:00,7,13.58,13.63,13.55,13.57,887
20170801|2017-06-07 14:30,7,13.55,13.6,13.5,13.55,1756
20170801|2017-06-07 15:00,7,13.6,13.6,13.5,13.5,1699
20170801|2017-06-07 15:30,8,13.53,13.55,13.5,13.5,141
20170801|2017-06-07 16:00,8,13.52,13.52,13.52,13.52,3
20170801|2017-06-07 17:00,8,13.54,13.54,13.54,13.54,18
20170801|2017-06-07 18:00,8,13.54,13.54,13.52,13.54,26
20170801|2017-06-07 18:30,8,13.55,13.55,13.51,13.51,25
20170801|2017-06-07 19:00,8,13.54,13.54,13.54,13.54,36
20170801|2017-06-07 21:00,8,13.54,13.54,13.54,13.54,90
20170801|2017-06-07 22:00,8,13.51,13.51,13.51,13.51,17
20170801|2017-06-07 22:30,8,13.5,13.5,13.5,13.5,158
20170801|2017-06-07 23:00,8,13.51,13.51,13.51,13.51,15
20170801|2017-06-07 23:30,8,13.51,13.53,13.51,13.53,37
20170801|2017-06-08 00:00,8,13.53,13.53,13.51,13.53,46
20170801|2017-06-08 00:30,8,13.55,13.55,13.55,13.55,20
20170801|2017-06-08 01:30,8,13.53,13.54,13.53,13.54,3
20170801|2017-06-08 02:00,8,13.53,13.55,13.52,13.55,21
20170801|2017-06-08 02:30,8,13.53,13.54,13.52,13.52,23
20170801|2017-06-08 03:00,8,13.52,13.55,13.52,13.52,32
20170801|2017-06-08 03:30,8,13.52,13.54,13.52,13.54,13
20170801|2017-06-08 04:00,8,13.52,13.54,13.5,13.52,74
20170801|2017-06-08 05:00,8,13.52,13.52,13.52,13.52,1
20170801|2017-06-08 05:30,8,13.5,13.52,13.5,13.51,57
20170801|2017-06-08 06:00,8,13.5,13.52,13.5,13.5,48
20170801|2017-06-08 06:30,8,13.5,13.52,13.48,13.5,189
20170801|2017-06-08 07:00,8,13.49,13.5,13.47,13.49,67
20170801|2017-06-08 07:30,8,13.5,13.52,13.47,13.49,124
20170801|2017-06-08 08:00,8,13.49,13.53,13.47,13.52,300
20170801|2017-06-08 08:30,8,13.53,13.53,13.35,13.45,2069
20170801|2017-06-08 09:00,8,13.42,13.52,13.38,13.5,1667
20170801|2017-06-08 09:30,8,13.5,13.5,13.35,13.37,1364
20170801|2017-06-08 10:00,8,13.39,13.4,13.28,13.32,1894
20170801|2017-06-08 10:30,8,13.32,13.35,13.27,13.3,1220
20170801|2017-06-08 11:00,8,13.29,13.32,13.25,13.28,1412
20170801|2017-06-08 11:30,8,13.27,13.29,13.25,13.28,267
20170801|2017-06-08 12:00,8,13.28,13.34,13.25,13.34,946
20170801|2017-06-08 12:30,8,13.3,13.34,13.25,13.3,822
20170801|2017-06-08 13:00,8,13.27,13.38,13.27,13.37,1319
20170801|2017-06-08 13:30,8,13.4,13.45,13.3,13.38,1419
20170801|2017-06-08 14:00,8,13.37,13.4,13.3,13.33,1092
20170801|2017-06-08 14:30,8,13.3,13.37,13.3,13.31,1401
20170801|2017-06-08 15:00,8,13.3,13.35,13.3,13.3,1491
20170801|2017-06-08 15:30,9,13.33,13.35,13.3,13.3,574
20170801|2017-06-08 16:00,9,13.35,13.47,13.31,13.43,505
20170801|2017-06-08 16:30,9,13.4,13.4,13.39,13.4,112
20170801|2017-06-08 17:00,9,13.4,13.45,13.39,13.45,177
20170801|2017-06-08 17:30,9,13.41,13.43,13.4,13.42,43
20170801|2017-06-08 18:00,9,13.42,13.43,13.42,13.43,12
20170801|2017-06-08 19:00,9,13.42,13.43,13.41,13.43,14
20170801|2017-06-08 19:30,9,13.42,13.42,13.37,13.37,57
20170801|2017-06-08 20:00,9,13.36,13.38,13.33,13.35,56
20170801|2017-06-08 20:30,9,13.33,13.35,13.33,13.33,11
20170801|2017-06-08 21:00,9,13.33,13.35,13.33,13.33,35
20170801|2017-06-08 21:30,9,13.33,13.33,13.33,13.33,12
20170801|2017-06-08 22:00,9,13.35,13.35,13.33,13.33,8
20170801|2017-06-08 22:30,9,13.35,13.35,13.33,13.33,28
20170801|2017-06-08 23:00,9,13.33,13.33,13.33,13.33,14
20170801|2017-06-08 23:30,9,13.33,13.33,13.33,13.33,61
20170801|2017-06-09 00:00,9,13.32,13.33,13.31,13.31,12
20170801|2017-06-09 00:30,9,13.32,13.32,13.32,13.32,4
20170801|2017-06-09 01:30,9,13.33,13.33,13.33,13.33,1
20170801|2017-06-09 02:00,9,13.3,13.33,13.28,13.3,99
20170801|2017-06-09 02:30,9,13.26,13.3,13.25,13.3,127
20170801|2017-06-09 03:00,9,13.3,13.35,13.28,13.3,202
20170801|2017-06-09 03:30,9,13.31,13.31,13.27,13.3,75
20170801|2017-06-09 04:00,9,13.27,13.27,13.27,13.27,46
20170801|2017-06-09 05:00,9,13.3,13.3,13.29,13.29,4
20170801|2017-06-09 05:30,9,13.27,13.3,13.27,13.3,42
20170801|2017-06-09 06:00,9,13.31,13.32,13.3,13.32,13
20170801|2017-06-09 06:30,9,13.3,13.3,13.27,13.27,12
20170801|2017-06-09 07:00,9,13.27,13.28,13.25,13.28,26
20170801|2017-06-09 07:30,9,13.25,13.28,13.25,13.27,32
20170801|2017-06-09 08:00,9,13.25,13.28,13.22,13.26,512
20170801|2017-06-09 08:30,9,13.25,13.26,13.15,13.18,1734
20170801|2017-06-09 09:00,9,13.2,13.23,13.15,13.19,1911
20170801|2017-06-09 09:30,9,13.19,13.25,13.15,13.24,390
20170801|2017-06-09 10:00,9,13.24,13.25,13.2,13.23,876
20170801|2017-06-09 10:30,9,13.23,13.3,13.2,13.24,1245
20170801|2017-06-09 11:00,9,13.24,13.34,13.2,13.32,2096
20170801|2017-06-09 11:30,9,13.32,13.35,13.25,13.28,1157
20170801|2017-06-09 12:00,9,13.29,13.42,13.25,13.34,1148
20170801|2017-06-09 12:30,9,13.34,13.52,13.3,13.51,1986
20170801|2017-06-09 13:00,9,13.51,13.54,13.4,13.5,1382
20170801|2017-06-09 13:30,9,13.5,13.79,13.48,13.59,6294
20170801|2017-06-09 14:00,9,13.6,13.6,13.35,13.35,2248
20170801|2017-06-09 14:30,9,13.36,13.52,13.35,13.38,3413
20170801|2017-06-09 15:00,9,13.36,13.4,13.3,13.3,2807
20170801|2017-06-11 17:00,12,13.3,13.35,13.3,13.33,40
20170801|2017-06-11 17:30,12,13.32,13.35,13.3,13.35,63
20170801|2017-06-11 18:00,12,13.35,13.39,13.35,13.39,51
20170801|2017-06-11 18:30,12,13.37,13.37,13.37,13.37,10
20170801|2017-06-11 19:00,12,13.38,13.39,13.32,13.33,60
20170801|2017-06-11 19:30,12,13.35,13.35,13.35,13.35,67
20170801|2017-06-11 20:00,12,13.36,13.38,13.36,13.38,6
20170801|2017-06-11 20:30,12,13.35,13.35,13.35,13.35,25
20170801|2017-06-11 21:00,12,13.32,13.32,13.32,13.32,1
20170801|2017-06-11 21:30,12,13.33,13.35,13.33,13.35,43
20170801|2017-06-11 22:00,12,13.37,13.37,13.36,13.36,14
20170801|2017-06-11 23:30,12,13.37,13.37,13.37,13.37,4
20170801|2017-06-12 00:30,12,13.38,13.4,13.38,13.4,53
20170801|2017-06-12 01:00,12,13.41,13.42,13.41,13.42,3
20170801|2017-06-12 01:30,12,13.41,13.41,13.39,13.39,21
20170801|2017-06-12 02:00,12,13.4,13.44,13.4,13.42,107
20170801|2017-06-12 02:30,12,13.42,13.45,13.4,13.4,59
20170801|2017-06-12 03:00,12,13.4,13.49,13.4,13.47,165
20170801|2017-06-12 03:30,12,13.48,13.53,13.46,13.5,146
20170801|2017-06-12 04:00,12,13.5,13.55,13.45,13.45,122
20170801|2017-06-12 04:30,12,13.5,13.57,13.5,13.51,357
20170801|2017-06-12 05:00,12,13.51,13.53,13.51,13.52,16
20170801|2017-06-12 05:30,12,13.51,13.55,13.45,13.5,81
20170801|2017-06-12 06:00,12,13.5,13.58,13.5,13.58,248
20170801|2017-06-12 06:30,12,13.55,13.58,13.55,13.57,80
20170801|2017-06-12 07:00,12,13.55,13.55,13.45,13.45,530
20170801|2017-06-12 07:30,12,13.46,13.46,13.42,13.43,57
20170801|2017-06-12 08:00,12,13.42,13.5,13.42,13.48,141
20170801|2017-06-12 08:30,12,13.45,13.8,13.4,13.68,8559
20170801|2017-06-12 09:00,12,13.68,13.75,13.45,13.5,3155
20170801|2017-06-12 09:30,12,13.54,13.6,13.4,13.43,1348
20170801|2017-06-12 10:00,12,13.42,13.5,13.4,13.44,934
20170801|2017-06-12 10:30,12,13.45,13.48,13.35,13.45,1641
20170801|2017-06-12 11:00,12,13.44,13.58,13.42,13.49,1441
20170801|2017-06-12 11:30,12,13.48,13.6,13.4,13.57,1444
20170801|2017-06-12 12:00,12,13.6,13.6,13.5,13.57,2157
20170801|2017-06-12 12:30,12,13.58,13.67,13.52,13.67,1680
20170801|2017-06-12 13:00,12,13.67,13.67,13.5,13.56,1776
20170801|2017-06-12 13:30,12,13.57,13.58,13.48,13.53,2230
20170801|2017-06-12 14:00,12,13.54,13.6,13.47,13.56,3097
20170801|2017-06-12 14:30,12,13.56,13.6,13.45,13.49,2883
20170801|2017-06-12 15:00,12,13.48,13.5,13.4,13.4,1752
20170801|2017-06-12 15:30,13,13.4,13.5,13.4,13.5,563
20170801|2017-06-12 16:00,13,13.46,13.5,13.46,13.46,35
20170801|2017-06-12 16:30,13,13.47,13.49,13.47,13.47,44
20170801|2017-06-12 17:00,13,13.47,13.49,13.43,13.43,207
20170801|2017-06-12 17:30,13,13.44,13.45,13.43,13.44,12
20170801|2017-06-12 18:30,13,13.43,13.43,13.43,13.43,25
20170801|2017-06-12 19:00,13,13.42,13.45,13.39,13.39,40
20170801|2017-06-12 19:30,13,13.39,13.39,13.39,13.39,1
20170801|2017-06-12 20:30,13,13.35,13.4,13.35,13.4,13
20170801|2017-06-12 21:00,13,13.4,13.4,13.4,13.4,5
20170801|2017-06-12 23:00,13,13.4,13.4,13.39,13.39,10
20170801|2017-06-13 00:30,13,13.35,13.35,13.35,13.35,1
20170801|2017-06-13 01:00,13,13.38,13.39,13.35,13.39,9
20170801|2017-06-13 02:00,13,13.39,13.39,13.37,13.39,27
20170801|2017-06-13 02:30,13,13.37,13.38,13.35,13.37,18
20170801|2017-06-13 03:00,13,13.39,13.39,13.39,13.39,20
20170801|2017-06-13 04:00,13,13.36,13.39,13.36,13.37,32
20170801|2017-06-13 04:30,13,13.36,13.37,13.36,13.36,21
20170801|2017-06-13 05:00,13,13.37,13.38,13.35,13.36,33
20170801|2017-06-13 05:30,13,13.37,13.37,13.36,13.36,15
20170801|2017-06-13 06:30,13,13.37,13.37,13.37,13.37,1
20170801|2017-06-13 07:00,13,13.37,13.37,13.3,13.34,444
20170801|2017-06-13 07:30,13,13.32,13.34,13.3,13.33,51
20170801|2017-06-13 08:00,13,13.33,13.35,13.25,13.3,241
20170801|2017-06-13 08:30,13,13.25,13.32,13.2,13.27,2584
20170801|2017-06-13 09:00,13,13.25,13.3,13.2,13.22,1741
20170801|2017-06-13 09:30,13,13.23,13.3,13.2,13.28,2710
20170801|2017-06-13 10:00,13,13.3,13.33,13.2,13.2,2719
20170801|2017-06-13 10:30,13,13.25,13.25,13.15,13.2,4379
20170801|2017-06-13 11:00,13,13.16,13.2,13.15,13.19,2767
20170801|2017-06-13 11:30,13,13.19,13.2,13.15,13.18,419
20170801|2017-06-13 12:00,13,13.17,13.2,13.15,13.18,590
20170801|2017-06-13 12:30,13,13.2,13.2,13.12,13.15,2870
20170801|2017-06-13 13:00,13,13.16,13.25,13.13,13.25,2273
20170801|2017-06-13 13:30,13,13.22,13.27,13.18,13.24,4654
20170801|2017-06-13 14:00,13,13.21,13.25,13.15,13.19,3903
20170801|2017-06-13 14:30,13,13.19,13.25,13.15,13.2,1962
20170801|2017-06-13 15:00,13,13.17,13.2,13.1,13.1,2569
20170801|2017-06-13 15:30,14,13.1,13.1,13.05,13.05,198
20170801|2017-06-13 16:00,14,13.08,13.1,13.08,13.1,502
20170801|2017-06-13 16:30,14,13.1,13.1,13.06,13.06,79
20170801|2017-06-13 17:30,14,13.09,13.09,13.05,13.08,47
20170801|2017-06-13 18:30,14,13.08,13.08,13.08,13.08,2
20170801|2017-06-13 19:00,14,13.05,13.07,13.05,13.07,11
20170801|2017-06-13 19:30,14,13.07,13.08,13.07,13.08,2
20170801|2017-06-13 20:00,14,13.07,13.1,13.07,13.08,8
20170801|2017-06-13 20:30,14,13.08,13.1,13.08,13.1,11
20170801|2017-06-13 21:00,14,13.1,13.1,13.08,13.1,62
20170801|2017-06-13 21:30,14,13.1,13.13,13.1,13.12,53
20170801|2017-06-13 22:30,14,13.1,13.12,13.1,13.12,60
20170801|2017-06-13 23:00,14,13.12,13.12,13.12,13.12,30
20170801|2017-06-14 00:30,14,13.12,13.14,13.12,13.14,12
20170801|2017-06-14 01:00,14,13.13,13.13,13.12,13.12,7
20170801|2017-06-14 01:30,14,13.12,13.15,13.12,13.12,49
20170801|2017-06-14 02:00,14,13.12,13.13,13.1,13.12,49
20170801|2017-06-14 02:30,14,13.12,13.14,13.1,13.13,110
20170801|2017-06-14 03:00,14,13.1,13.13,13.1,13.1,58
20170801|2017-06-14 03:30,14,13.1,13.13,13.1,13.11,20
20170801|2017-06-14 04:00,14,13.12,13.12,13.08,13.1,87
20170801|2017-06-14 04:30,14,13.1,13.1,13.08,13.08,30
20170801|2017-06-14 05:00,14,13.08,13.1,13.05,13.05,20
20170801|2017-06-14 05:30,14,13.09,13.09,13.07,13.09,38
20170801|2017-06-14 06:00,14,13.09,13.14,13.07,13.11,222
20170801|2017-06-14 06:30,14,13.1,13.14,13.1,13.14,110
20170801|2017-06-14 07:00,14,13.13,13.15,13.1,13.12,93
20170801|2017-06-14 07:30,14,13.13,13.15,13.05,13.12,317
20170801|2017-06-14 08:00,14,13.13,13.15,13.1,13.13,173
20170801|2017-06-14 08:30,14,13.12,13.2,13.05,13.06,4053
20170801|2017-06-14 09:00,14,13.07,13.15,13.04,13.11,2224
20170801|2017-06-14 09:30,14,13.1,13.2,13.08,13.19,2385
20170801|2017-06-14 10:00,14,13.16,13.24,13.15,13.19,1087
20170801|2017-06-14 10:30,14,13.18,13.24,13.15,13.19,1768
20170801|2017-06-14 11:00,14,13.2,13.25,13.18,13.23,1016
20170801|2017-06-14 11:30,14,13.21,13.23,13.15,13.18,748
20170801|2017-06-14 12:00,14,13.17,13.22,13.15,13.2,483
20170801|2017-06-14 12:30,14,13.2,13.22,13.1,13.12,1624
20170801|2017-06-14 13:00,14,13.13,13.18,13.05,13.1,2599
20170801|2017-06-14 13:30,14,13.1,13.22,13.05,13.16,4146
20170801|2017-06-14 14:00,14,13.17,13.24,13.1,13.12,4496
20170801|2017-06-14 14:30,14,13.13,13.14,13,13.04,2423
20170801|2017-06-14 15:00,14,13.02,13.07,13,13,2354
20170801|2017-06-14 15:30,15,13.03,13.05,12.98,13,487
20170801|2017-06-14 16:00,15,13,13.03,13,13.03,77
20170801|2017-06-14 16:30,15,13.02,13.02,13.02,13.02,2
20170801|2017-06-14 17:00,15,13.02,13.02,13.02,13.02,18
20170801|2017-06-14 17:30,15,13.05,13.19,13.04,13.17,493
20170801|2017-06-14 18:00,15,13.16,13.18,13.12,13.15,125
20170801|2017-06-14 18:30,15,13.15,13.15,13.1,13.12,52
20170801|2017-06-14 19:00,15,13.1,13.1,13.04,13.04,117
20170801|2017-06-14 19:30,15,13.02,13.09,13.02,13.08,50
20170801|2017-06-14 20:00,15,13.09,13.09,13.08,13.08,19
20170801|2017-06-14 20:30,15,13.09,13.14,13.08,13.13,118
20170801|2017-06-14 21:00,15,13.13,13.13,13.13,13.13,20
20170801|2017-06-14 21:30,15,13.12,13.12,13.12,13.12,19
20170801|2017-06-14 22:00,15,13.13,13.13,13.13,13.13,8
20170801|2017-06-14 22:30,15,13.1,13.13,13.1,13.13,28
20170801|2017-06-14 23:00,15,13.12,13.13,13.12,13.13,33
20170801|2017-06-14 23:30,15,13.15,13.15,13.13,13.13,7
20170801|2017-06-15 00:00,15,13.13,13.13,13.13,13.13,8
20170801|2017-06-15 00:30,15,13.13,13.13,13.13,13.13,58
20170801|2017-06-15 01:00,15,13.13,13.14,13.13,13.14,4
20170801|2017-06-15 01:30,15,13.13,13.13,13.13,13.13,2
20170801|2017-06-15 02:00,15,13.15,13.25,13.15,13.24,211
20170801|2017-06-15 02:30,15,13.24,13.28,13.22,13.25,446
20170801|2017-06-15 03:00,15,13.27,13.28,13.25,13.25,79
20170801|2017-06-15 03:30,15,13.27,13.27,13.25,13.26,73
20170801|2017-06-15 04:00,15,13.28,13.3,13.25,13.26,99
20170801|2017-06-15 04:30,15,13.3,13.35,13.26,13.32,255
20170801|2017-06-15 05:00,15,13.35,13.47,13.3,13.44,907
20170801|2017-06-15 05:30,15,13.42,13.5,13.42,13.45,572
20170801|2017-06-15 06:00,15,13.45,13.46,13.41,13.43,74
20170801|2017-06-15 06:30,15,13.43,13.45,13.41,13.42,55
20170801|2017-06-15 07:00,15,13.41,13.45,13.32,13.42,528
20170801|2017-06-15 07:30,15,13.42,13.42,13.32,13.34,415
20170801|2017-06-15 08:00,15,13.34,13.39,13.3,13.38,324
20170801|2017-06-15 08:30,15,13.38,13.4,13.25,13.25,2793
20170801|2017-06-15 09:00,15,13.29,13.37,13.2,13.31,4204
20170801|2017-06-15 09:30,15,13.31,13.35,13.25,13.27,1838
20170801|2017-06-15 10:00,15,13.27,13.3,13.16,13.2,1544
20170801|2017-06-15 10:30,15,13.2,13.25,13.15,13.25,1148
20170801|2017-06-15 11:00,15,13.24,13.3,13.2,13.22,2140
20170801|2017-06-15 11:30,15,13.22,13.25,13.15,13.15,1587
20170801|2017-06-15 12:00,15,13.15,13.25,13.15,13.23,1562
20170801|2017-06-15 12:30,15,13.22,13.27,13.18,13.24,918
20170801|2017-06-15 13:00,15,13.2,13.25,13.1,13.13,1728
20170801|2017-06-15 13:30,15,13.13,13.15,13.05,13.07,4271
20170801|2017-06-15 14:00,15,13.07,13.1,13.03,13.06,2558
20170801|2017-06-15 14:30,15,13.07,13.15,13.05,13.12,3149
20170801|2017-06-15 15:00,15,13.14,13.2,13.05,13.13,4243
20170801|2017-06-15 15:30,16,13.15,13.16,13.05,13.05,992
20170801|2017-06-15 16:00,16,13.09,13.1,13.09,13.1,32
20170801|2017-06-15 16:30,16,13.09,13.09,13.09,13.09,1
20170801|2017-06-15 17:00,16,13.1,13.1,13.08,13.08,21
20170801|2017-06-15 17:30,16,13.08,13.08,13.05,13.05,6
20170801|2017-06-15 18:00,16,13.1,13.1,13.1,13.1,3
20170801|2017-06-15 18:30,16,13.08,13.08,13.08,13.08,1
20170801|2017-06-15 19:00,16,13.05,13.09,13.05,13.07,46
20170801|2017-06-15 19:30,16,13.09,13.1,13.08,13.1,3
20170801|2017-06-15 20:00,16,13.08,13.08,13.08,13.08,1
20170801|2017-06-15 20:30,16,13.1,13.1,13.08,13.09,98
20170801|2017-06-15 21:00,16,13.08,13.1,13.07,13.07,12
20170801|2017-06-15 22:00,16,13.08,13.08,13.05,13.05,45
20170801|2017-06-15 22:30,16,13.05,13.1,13.05,13.05,125
20170801|2017-06-15 23:00,16,13.05,13.05,13.05,13.05,66
20170801|2017-06-16 00:00,16,13.07,13.08,13.07,13.08,2
20170801|2017-06-16 00:30,16,13.07,13.07,13.07,13.07,1
20170801|2017-06-16 01:00,16,13.06,13.06,13.05,13.05,42
20170801|2017-06-16 01:30,16,13.04,13.05,13,13.05,379
20170801|2017-06-16 02:00,16,13.01,13.03,12.97,13,451
20170801|2017-06-16 02:30,16,13,13.04,12.98,13,84
20170801|2017-06-16 03:00,16,13,13.02,13,13.02,64
20170801|2017-06-16 03:30,16,13.01,13.05,12.98,13,138
20170801|2017-06-16 04:00,16,13,13.03,12.95,12.99,577
20170801|2017-06-16 04:30,16,12.99,13,12.98,12.98,93
20170801|2017-06-16 05:00,16,12.98,12.99,12.95,12.95,402
20170801|2017-06-16 05:30,16,12.98,13,12.95,12.98,39
20170801|2017-06-16 06:00,16,12.98,12.99,12.97,12.98,30
20170801|2017-06-16 06:30,16,12.98,13,12.95,12.97,544
20170801|2017-06-16 07:00,16,12.95,13,12.95,12.99,153
20170801|2017-06-16 07:30,16,12.99,13.04,12.95,13.02,870
20170801|2017-06-16 08:00,16,13.03,13.05,12.95,12.99,1119
20170801|2017-06-16 08:30,16,12.98,13.15,12.95,13.03,4320
20170801|2017-06-16 09:00,16,13.03,13.15,13.01,13.1,2009
20170801|2017-06-16 09:30,16,13.05,13.2,13.05,13.2,3057
20170801|2017-06-16 10:00,16,13.16,13.2,13.05,13.09,2454
20170801|2017-06-16 10:30,16,13.06,13.15,13.05,13.07,989
20170801|2017-06-16 11:00,16,13.05,13.08,13,13.05,2291
20170801|2017-06-16 11:30,16,13.05,13.05,13,13.05,1145
20170801|2017-06-16 12:00,16,13.05,13.1,13,13.07,2550
20170801|2017-06-16 12:30,16,13.08,13.1,13,13.04,2148
20170801|2017-06-16 13:00,16,13.05,13.1,13,13.05,1380
20170801|2017-06-16 13:30,16,13.04,13.1,12.95,13.02,4340
20170801|2017-06-16 14:00,16,13,13.05,12.95,13.02,3876
20170801|2017-06-16 14:30,16,13.02,13.05,12.93,12.95,3882
20170801|2017-06-16 15:00,16,12.96,13,12.95,12.95,1600
20170801|2017-06-18 17:00,19,12.96,12.99,12.95,12.99,42
20170801|2017-06-18 17:30,19,12.99,12.99,12.99,12.99,2
20170801|2017-06-18 19:30,19,12.95,12.95,12.93,12.93,72
20170801|2017-06-18 20:00,19,12.9,12.93,12.9,12.93,8
20170801|2017-06-18 20:30,19,12.92,12.95,12.92,12.95,13
20170801|2017-06-18 22:30,19,12.92,12.94,12.92,12.92,14
20170801|2017-06-18 23:00,19,12.95,12.95,12.92,12.93,38
20170801|2017-06-18 23:30,19,12.92,12.92,12.92,12.92,1
20170801|2017-06-19 00:00,19,12.93,12.93,12.93,12.93,2
20170801|2017-06-19 00:30,19,12.94,12.94,12.94,12.94,1
20170801|2017-06-19 01:00,19,12.93,12.93,12.92,12.92,48
20170801|2017-06-19 01:30,19,12.95,12.95,12.91,12.91,56
20170801|2017-06-19 02:00,19,12.91,12.94,12.85,12.87,301
20170801|2017-06-19 02:30,19,12.87,12.87,12.85,12.87,38
20170801|2017-06-19 03:00,19,12.85,12.88,12.8,12.85,186
20170801|2017-06-19 03:30,19,12.85,12.85,12.8,12.84,51
20170801|2017-06-19 04:00,19,12.84,12.89,12.8,12.89,364
20170801|2017-06-19 04:30,19,12.89,12.95,12.85,12.92,435
20170801|2017-06-19 05:00,19,12.92,12.94,12.9,12.9,183
20170801|2017-06-19 05:30,19,12.92,12.93,12.85,12.88,112
20170801|2017-06-19 06:00,19,12.87,12.88,12.8,12.8,365
20170801|2017-06-19 06:30,19,12.85,12.85,12.83,12.85,123
20170801|2017-06-19 07:00,19,12.85,12.88,12.83,12.85,172
20170801|2017-06-19 07:30,19,12.85,12.85,12.8,12.82,118
20170801|2017-06-19 08:00,19,12.82,12.85,12.75,12.78,554
20170801|2017-06-19 08:30,19,12.77,12.8,12.7,12.72,3216
20170801|2017-06-19 09:00,19,12.7,12.75,12.63,12.65,1795
20170801|2017-06-19 09:30,19,12.7,12.7,12.62,12.7,2383
20170801|2017-06-19 10:00,19,12.68,12.76,12.67,12.72,1587
20170801|2017-06-19 10:30,19,12.72,12.73,12.63,12.63,1447
20170801|2017-06-19 11:00,19,12.63,12.65,12.6,12.65,443
20170801|2017-06-19 11:30,19,12.63,12.68,12.6,12.64,1031
20170801|2017-06-19 12:00,19,12.6,12.7,12.6,12.64,1629
20170801|2017-06-19 12:30,19,12.65,12.7,12.6,12.68,878
20170801|2017-06-19 13:00,19,12.65,12.69,12.63,12.68,797
20170801|2017-06-19 13:30,19,12.68,12.73,12.65,12.68,2946
20170801|2017-06-19 14:00,19,12.7,12.73,12.6,12.62,3157
20170801|2017-06-19 14:30,19,12.63,12.65,12.55,12.63,6705
20170801|2017-06-19 15:00,19,12.63,12.78,12.6,12.75,4168
20170801|2017-06-19 15:30,20,12.75,12.75,12.65,12.65,385
20170801|2017-06-19 16:00,20,12.65,12.69,12.65,12.69,66
20170801|2017-06-19 16:30,20,12.69,12.69,12.69,12.69,20
20170801|2017-06-19 17:00,20,12.65,12.68,12.62,12.63,207
20170801|2017-06-19 17:30,20,12.63,12.65,12.63,12.65,6
20170801|2017-06-19 18:00,20,12.63,12.63,12.63,12.63,2
20170801|2017-06-19 18:30,20,12.63,12.63,12.63,12.63,8
20170801|2017-06-19 19:00,20,12.64,12.64,12.59,12.6,88
20170801|2017-06-19 19:30,20,12.62,12.62,12.62,12.62,44
20170801|2017-06-19 20:00,20,12.6,12.6,12.59,12.6,99
20170801|2017-06-19 20:30,20,12.6,12.65,12.58,12.63,172
20170801|2017-06-19 21:00,20,12.63,12.63,12.63,12.63,6
20170801|2017-06-19 21:30,20,12.65,12.65,12.65,12.65,1
20170801|2017-06-19 22:00,20,12.63,12.63,12.62,12.62,5
20170801|2017-06-19 22:30,20,12.63,12.63,12.63,12.63,8
20170801|2017-06-19 23:00,20,12.63,12.63,12.63,12.63,6
20170801|2017-06-19 23:30,20,12.63,12.63,12.6,12.63,4
20170801|2017-06-20 00:00,20,12.65,12.65,12.63,12.63,8
20170801|2017-06-20 00:30,20,12.63,12.63,12.63,12.63,6
20170801|2017-06-20 01:00,20,12.63,12.65,12.62,12.63,180
20170801|2017-06-20 01:30,20,12.63,12.63,12.59,12.63,148
20170801|2017-06-20 02:00,20,12.6,12.63,12.6,12.62,92
20170801|2017-06-20 02:30,20,12.63,12.63,12.61,12.61,13
20170801|2017-06-20 03:00,20,12.61,12.62,12.61,12.62,21
20170801|2017-06-20 03:30,20,12.63,12.63,12.57,12.59,312
20170801|2017-06-20 04:00,20,12.59,12.65,12.59,12.62,183
20170801|2017-06-20 04:30,20,12.62,12.65,12.62,12.62,560
20170801|2017-06-20 05:00,20,12.62,12.65,12.62,12.64,53
20170801|2017-06-20 05:30,20,12.64,12.64,12.62,12.64,11
20170801|2017-06-20 06:00,20,12.65,12.7,12.6,12.67,549
20170801|2017-06-20 06:30,20,12.68,12.7,12.63,12.68,202
20170801|2017-06-20 07:00,20,12.68,12.7,12.63,12.67,267
20170801|2017-06-20 07:30,20,12.68,12.75,12.65,12.73,373
20170801|2017-06-20 08:00,20,12.73,12.75,12.68,12.71,482
20170801|2017-06-20 08:30,20,12.73,12.85,12.72,12.83,6244
20170801|2017-06-20 09:00,20,12.83,12.9,12.74,12.85,5205
20170801|2017-06-20 09:30,20,12.81,12.85,12.72,12.73,3473
20170801|2017-06-20 10:00,20,12.72,12.85,12.72,12.82,3161
20170801|2017-06-20 10:30,20,12.83,12.9,12.8,12.9,1038
20170801|2017-06-20 11:00,20,12.85,12.95,12.83,12.95,1880
20170801|2017-06-20 11:30,20,12.91,12.95,12.8,12.8,2017
20170801|2017-06-20 12:00,20,12.8,12.85,12.75,12.78,1862
20170801|2017-06-20 12:30,20,12.75,12.8,12.7,12.73,996
20170801|2017-06-20 13:00,20,12.73,12.75,12.65,12.72,1391
20170801|2017-06-20 13:30,20,12.73,12.83,12.7,12.77,3362
20170801|2017-06-20 14:00,20,12.75,12.8,12.7,12.76,3888
20170801|2017-06-20 14:30,20,12.8,12.9,12.75,12.85,5063
20170801|2017-06-20 15:00,20,12.85,12.9,12.7,12.72,6306
20170801|2017-06-20 15:30,21,12.73,12.75,12.68,12.7,384
20170801|2017-06-20 16:00,21,12.75,12.75,12.72,12.75,152
20170801|2017-06-20 16:30,21,12.75,12.75,12.73,12.73,10
20170801|2017-06-20 17:00,21,12.73,12.73,12.73,12.73,18
20170801|2017-06-20 17:30,21,12.75,12.75,12.73,12.73,17
20170801|2017-06-20 18:00,21,12.75,12.75,12.73,12.75,26
20170801|2017-06-20 18:30,21,12.75,12.75,12.73,12.75,17
20170801|2017-06-20 19:00,21,12.73,12.75,12.71,12.73,63
20170801|2017-06-20 19:30,21,12.75,12.8,12.72,12.72,237
20170801|2017-06-20 20:00,21,12.72,12.75,12.72,12.74,19
20170801|2017-06-20 20:30,21,12.75,12.75,12.71,12.74,14
20170801|2017-06-20 21:00,21,12.7,12.74,12.7,12.74,6
20170801|2017-06-20 21:30,21,12.75,12.75,12.75,12.75,72
20170801|2017-06-20 22:00,21,12.78,12.78,12.76,12.76,4
20170801|2017-06-20 22:30,21,12.76,12.78,12.75,12.78,44
20170801|2017-06-20 23:00,21,12.75,12.76,12.75,12.76,60
20170801|2017-06-20 23:30,21,12.75,12.75,12.75,12.75,122
20170801|2017-06-21 00:00,21,12.7,12.7,12.7,12.7,2
20170801|2017-06-21 00:30,21,12.75,12.75,12.74,12.74,48
20170801|2017-06-21 01:00,21,12.78,12.78,12.78,12.78,1
20170801|2017-06-21 01:30,21,12.76,12.8,12.75,12.75,72
20170801|2017-06-21 02:00,21,12.8,12.85,12.78,12.84,412
20170801|2017-06-21 02:30,21,12.85,12.9,12.84,12.86,552
20170801|2017-06-21 03:00,21,12.87,12.9,12.8,12.88,855
20170801|2017-06-21 03:30,21,12.85,12.88,12.8,12.82,362
20170801|2017-06-21 04:00,21,12.83,12.9,12.8,12.85,289
20170801|2017-06-21 04:30,21,12.85,12.93,12.85,12.85,579
20170801|2017-06-21 05:00,21,12.9,12.9,12.85,12.85,197
20170801|2017-06-21 05:30,21,12.86,12.9,12.8,12.82,225
20170801|2017-06-21 06:00,21,12.83,12.84,12.75,12.8,489
20170801|2017-06-21 06:30,21,12.8,12.8,12.75,12.77,181
20170801|2017-06-21 07:00,21,12.77,12.78,12.7,12.73,411
20170801|2017-06-21 07:30,21,12.75,12.75,12.7,12.72,176
20170801|2017-06-21 08:00,21,12.74,12.74,12.65,12.65,774
20170801|2017-06-21 08:30,21,12.65,12.7,12.6,12.65,10525
20170801|2017-06-21 09:00,21,12.65,12.73,12.6,12.67,6614
20170801|2017-06-21 09:30,21,12.65,12.65,12.55,12.6,7579
20170801|2017-06-21 10:00,21,12.61,12.7,12.6,12.6,6035
20170801|2017-06-21 10:30,21,12.64,12.65,12.57,12.64,2473
20170801|2017-06-21 11:00,21,12.6,12.7,12.6,12.6,1906
20170801|2017-06-21 11:30,21,12.63,12.72,12.6,12.72,1583
20170801|2017-06-21 12:00,21,12.7,12.73,12.65,12.71,2033
20170801|2017-06-21 12:30,21,12.7,12.8,12.65,12.7,3626
20170801|2017-06-21 13:00,21,12.75,12.8,12.65,12.77,3963
20170801|2017-06-21 13:30,21,12.77,12.78,12.65,12.67,3338
20170801|2017-06-21 14:00,21,12.68,12.75,12.65,12.67,1874
20170801|2017-06-21 14:30,21,12.67,12.75,12.65,12.71,5988
20170801|2017-06-21 15:00,21,12.71,12.85,12.7,12.81,13695
20170801|2017-06-21 15:30,22,12.8,12.84,12.75,12.8,1491
20170801|2017-06-21 16:00,22,12.8,12.85,12.78,12.79,456
20170801|2017-06-21 16:30,22,12.8,12.84,12.8,12.8,50
20170801|2017-06-21 17:00,22,12.82,12.88,12.8,12.87,317
20170801|2017-06-21 17:30,22,12.87,12.88,12.82,12.82,43
20170801|2017-06-21 18:00,22,12.85,12.85,12.8,12.84,86
20170801|2017-06-21 18:30,22,12.8,12.83,12.8,12.82,287
20170801|2017-06-21 19:00,22,12.82,12.82,12.82,12.82,41
20170801|2017-06-21 19:30,22,12.82,12.82,12.82,12.82,9
20170801|2017-06-21 20:00,22,12.8,12.82,12.8,12.82,35
20170801|2017-06-21 20:30,22,12.8,12.82,12.79,12.79,115
20170801|2017-06-21 21:00,22,12.79,12.8,12.79,12.8,25
20170801|2017-06-21 21:30,22,12.8,12.8,12.8,12.8,1
20170801|2017-06-21 22:00,22,12.8,12.82,12.79,12.79,48
20170801|2017-06-21 22:30,22,12.79,12.8,12.75,12.75,21
20170801|2017-06-21 23:00,22,12.8,12.8,12.79,12.79,6
20170801|2017-06-21 23:30,22,12.8,12.82,12.79,12.8,74
20170801|2017-06-22 00:00,22,12.85,12.85,12.79,12.79,30
20170801|2017-06-22 00:30,22,12.8,12.8,12.79,12.8,16
20170801|2017-06-22 01:00,22,12.8,12.84,12.79,12.82,58
20170801|2017-06-22 01:30,22,12.81,12.83,12.78,12.78,40
20170801|2017-06-22 02:00,22,12.8,12.83,12.75,12.75,406
20170801|2017-06-22 02:30,22,12.85,12.85,12.8,12.8,221
20170801|2017-06-22 03:00,22,12.8,12.85,12.75,12.82,356
20170801|2017-06-22 03:30,22,12.82,12.85,12.8,12.85,38
20170801|2017-06-22 04:00,22,12.85,12.85,12.82,12.84,51
20170801|2017-06-22 04:30,22,12.83,12.85,12.8,12.82,165
20170801|2017-06-22 05:00,22,12.85,12.85,12.77,12.77,101
20170801|2017-06-22 05:30,22,12.78,12.78,12.73,12.74,265
20170801|2017-06-22 06:00,22,12.73,12.77,12.7,12.73,184
20170801|2017-06-22 06:30,22,12.7,12.74,12.7,12.73,11
20170801|2017-06-22 07:00,22,12.74,12.78,12.74,12.78,107
20170801|2017-06-22 07:30,22,12.78,12.8,12.75,12.77,166
20170801|2017-06-22 08:00,22,12.77,12.78,12.7,12.72,576
20170801|2017-06-22 08:30,22,12.73,12.8,12.7,12.73,6119
20170801|2017-06-22 09:00,22,12.73,12.82,12.7,12.79,5268
20170801|2017-06-22 09:30,22,12.79,12.85,12.7,12.73,2287
20170801|2017-06-22 10:00,22,12.73,12.77,12.7,12.73,3106
20170801|2017-06-22 10:30,22,12.73,12.75,12.7,12.74,1719
20170801|2017-06-22 11:00,22,12.73,12.77,12.7,12.7,1775
20170801|2017-06-22 11:30,22,12.74,12.75,12.7,12.75,1113
20170801|2017-06-22 12:00,22,12.7,12.77,12.7,12.73,910
20170801|2017-06-22 12:30,22,12.75,12.75,12.7,12.7,300
20170801|2017-06-22 13:00,22,12.74,12.75,12.7,12.73,3149
20170801|2017-06-22 13:30,22,12.7,12.78,12.7,12.7,1331
20170801|2017-06-22 14:00,22,12.73,12.75,12.7,12.75,833
20170801|2017-06-22 14:30,22,12.74,12.8,12.7,12.78,4374
20170801|2017-06-22 15:00,22,12.75,12.8,12.7,12.72,4102
20170801|2017-06-22 15:30,23,12.72,12.75,12.7,12.7,616
20170801|2017-06-22 16:00,23,12.7,12.75,12.7,12.7,507
20170801|2017-06-22 16:30,23,12.71,12.72,12.7,12.7,28
20170801|2017-06-22 17:30,23,12.72,12.72,12.7,12.7,21
20170801|2017-06-22 18:00,23,12.72,12.72,12.7,12.72,45
20170801|2017-06-22 18:30,23,12.7,12.7,12.7,12.7,3
20170801|2017-06-22 19:00,23,12.72,12.75,12.72,12.74,36
20170801|2017-06-22 19:30,23,12.74,12.75,12.74,12.75,26
20170801|2017-06-22 20:00,23,12.74,12.74,12.72,12.72,9
20170801|2017-06-22 20:30,23,12.74,12.75,12.72,12.72,45
20170801|2017-06-22 21:00,23,12.7,12.74,12.7,12.74,17
20170801|2017-06-22 21:30,23,12.72,12.72,12.72,12.72,13
20170801|2017-06-22 22:00,23,12.74,12.74,12.74,12.74,2
20170801|2017-06-22 23:00,23,12.7,12.7,12.7,12.7,10
20170801|2017-06-22 23:30,23,12.72,12.72,12.72,12.72,3
20170801|2017-06-23 00:00,23,12.75,12.75,12.74,12.75,9
20170801|2017-06-23 00:30,23,12.73,12.73,12.73,12.73,1
20170801|2017-06-23 01:00,23,12.74,12.74,12.74,12.74,8
20170801|2017-06-23 01:30,23,12.74,12.75,12.72,12.75,225
20170801|2017-06-23 02:00,23,12.73,12.73,12.7,12.73,36
20170801|2017-06-23 02:30,23,12.73,12.73,12.72,12.73,6
20170801|2017-06-23 03:00,23,12.7,12.74,12.7,12.73,40
20170801|2017-06-23 03:30,23,12.71,12.75,12.7,12.74,147
20170801|2017-06-23 04:00,23,12.74,12.75,12.7,12.7,22
20170801|2017-06-23 04:30,23,12.71,12.75,12.7,12.73,85
20170801|2017-06-23 05:00,23,12.73,12.8,12.73,12.77,472
20170801|2017-06-23 05:30,23,12.78,12.8,12.78,12.78,8
20170801|2017-06-23 06:00,23,12.77,12.8,12.73,12.75,191
20170801|2017-06-23 06:30,23,12.73,12.73,12.73,12.73,43
20170801|2017-06-23 07:00,23,12.73,12.78,12.72,12.73,287
20170801|2017-06-23 07:30,23,12.7,12.73,12.7,12.72,22
20170801|2017-06-23 08:00,23,12.73,12.75,12.7,12.72,415
20170801|2017-06-23 08:30,23,12.73,12.85,12.7,12.77,5044
20170801|2017-06-23 09:00,23,12.8,12.8,12.7,12.74,4425
20170801|2017-06-23 09:30,23,12.74,12.75,12.63,12.7,4604
20170801|2017-06-23 10:00,23,12.69,12.7,12.63,12.67,1803
20170801|2017-06-23 10:30,23,12.67,12.7,12.65,12.66,769
20170801|2017-06-23 11:00,23,12.65,12.7,12.6,12.66,2521
20170801|2017-06-23 11:30,23,12.65,12.68,12.65,12.65,269
20170801|2017-06-23 12:00,23,12.67,12.7,12.65,12.67,730
20170801|2017-06-23 12:30,23,12.67,12.67,12.6,12.6,1322
20170801|2017-06-23 13:00,23,12.63,12.68,12.6,12.65,2390
20170801|2017-06-23 13:30,23,12.65,12.7,12.6,12.67,4556
20170801|2017-06-23 14:00,23,12.65,12.7,12.65,12.7,1553
20170801|2017-06-23 14:30,23,12.68,12.7,12.6,12.62,4299
20170801|2017-06-23 15:00,23,12.6,12.65,12.55,12.63,11637
20170801|2017-06-25 17:00,26,12.62,12.7,12.62,12.69,53
20170801|2017-06-25 17:30,26,12.66,12.67,12.6,12.64,34
20170801|2017-06-25 18:00,26,12.64,12.65,12.6,12.6,11
20170801|2017-06-25 18:30,26,12.64,12.65,12.62,12.64,27
20170801|2017-06-25 19:00,26,12.65,12.65,12.62,12.64,80
20170801|2017-06-25 19:30,26,12.64,12.65,12.64,12.65,22
20170801|2017-06-25 20:00,26,12.62,12.62,12.62,12.62,23
20170801|2017-06-25 20:30,26,12.62,12.62,12.57,12.57,95
20170801|2017-06-25 21:00,26,12.57,12.6,12.57,12.6,71
20170801|2017-06-25 22:00,26,12.6,12.6,12.6,12.6,5
20170801|2017-06-25 22:30,26,12.6,12.62,12.6,12.62,46
20170801|2017-06-25 23:00,26,12.62,12.62,12.61,12.62,45
20170801|2017-06-25 23:30,26,12.6,12.62,12.6,12.62,7
20170801|2017-06-26 00:00,26,12.6,12.62,12.6,12.62,2
20170801|2017-06-26 00:30,26,12.6,12.6,12.57,12.6,41
20170801|2017-06-26 01:00,26,12.57,12.58,12.57,12.58,30
20170801|2017-06-26 01:30,26,12.58,12.58,12.58,12.58,23
20170801|2017-06-26 02:00,26,12.58,12.58,12.53,12.55,426
20170801|2017-06-26 02:30,26,12.55,12.57,12.55,12.57,35
20170801|2017-06-26 03:00,26,12.57,12.58,12.5,12.55,226
20170801|2017-06-26 03:30,26,12.52,12.55,12.5,12.53,259
20170801|2017-06-26 04:00,26,12.53,12.53,12.5,12.5,16
20170801|2017-06-26 04:30,26,12.53,12.53,12.52,12.52,8
20170801|2017-06-26 05:00,26,12.53,12.55,12.53,12.53,27
20170801|2017-06-26 05:30,26,12.53,12.55,12.53,12.53,6
20170801|2017-06-26 06:00,26,12.5,12.53,12.5,12.53,12
20170801|2017-06-26 06:30,26,12.53,12.55,12.5,12.53,155
20170801|2017-06-26 07:00,26,12.51,12.55,12.45,12.5,795
20170801|2017-06-26 07:30,26,12.5,12.5,12.48,12.48,277
20170801|2017-06-26 08:00,26,12.5,12.5,12.45,12.48,253
20170801|2017-06-26 08:30,26,12.47,12.5,12.4,12.48,5500
20170801|2017-06-26 09:00,26,12.45,12.5,12.4,12.45,4090
20170801|2017-06-26 09:30,26,12.45,12.6,12.4,12.5,5696
20170801|2017-06-26 10:00,26,12.54,12.6,12.5,12.52,5147
20170801|2017-06-26 10:30,26,12.52,12.57,12.4,12.43,5075
20170801|2017-06-26 11:00,26,12.4,12.46,12.4,12.4,1481
20170801|2017-06-26 11:30,26,12.43,12.45,12.4,12.44,1269
20170801|2017-06-26 12:00,26,12.4,12.45,12.4,12.42,1003
20170801|2017-06-26 12:30,26,12.42,12.43,12.35,12.38,1580
20170801|2017-06-26 13:00,26,12.39,12.4,12.35,12.4,2240
20170801|2017-06-26 13:30,26,12.39,12.4,12.35,12.35,557
20170801|2017-06-26 14:00,26,12.35,12.45,12.35,12.4,4169
20170801|2017-06-26 14:30,26,12.4,12.43,12.35,12.39,4873
20170801|2017-06-26 15:00,26,12.35,12.4,12.3,12.35,8907
20170801|2017-06-26 15:30,27,12.38,12.38,12.34,12.35,1371
20170801|2017-06-26 16:00,27,12.38,12.38,12.38,12.38,8
20170801|2017-06-26 17:00,27,12.4,12.4,12.38,12.4,42
20170801|2017-06-26 17:30,27,12.4,12.4,12.36,12.38,24
20170801|2017-06-26 18:00,27,12.38,12.4,12.38,12.38,88
20170801|2017-06-26 18:30,27,12.35,12.4,12.35,12.38,7
20170801|2017-06-26 19:00,27,12.38,12.38,12.38,12.38,1
20170801|2017-06-26 19:30,27,12.4,12.4,12.35,12.38,162
20170801|2017-06-26 20:00,27,12.38,12.38,12.38,12.38,20
20170801|2017-06-26 20:30,27,12.35,12.4,12.35,12.35,36
20170801|2017-06-26 21:00,27,12.4,12.4,12.4,12.4,2
20170801|2017-06-26 21:30,27,12.38,12.38,12.38,12.38,77
20170801|2017-06-26 22:00,27,12.4,12.4,12.4,12.4,2
20170801|2017-06-26 22:30,27,12.38,12.4,12.38,12.38,3
20170801|2017-06-26 23:00,27,12.4,12.4,12.4,12.4,1
20170801|2017-06-27 00:00,27,12.38,12.38,12.38,12.38,71
20170801|2017-06-27 00:30,27,12.4,12.4,12.4,12.4,3
20170801|2017-06-27 01:00,27,12.38,12.38,12.38,12.38,15
20170801|2017-06-27 01:30,27,12.35,12.4,12.35,12.4,29
20170801|2017-06-27 02:00,27,12.39,12.4,12.37,12.4,113
20170801|2017-06-27 02:30,27,12.38,12.4,12.37,12.39,104
20170801|2017-06-27 03:00,27,12.39,12.44,12.38,12.44,851
20170801|2017-06-27 03:30,27,12.44,12.45,12.4,12.4,526
20170801|2017-06-27 04:00,27,12.4,12.4,12.37,12.4,202
20170801|2017-06-27 04:30,27,12.4,12.41,12.39,12.41,80
20170801|2017-06-27 05:00,27,12.44,12.44,12.4,12.43,21
20170801|2017-06-27 05:30,27,12.43,12.44,12.42,12.43,69
20170801|2017-06-27 06:00,27,12.43,12.46,12.4,12.45,644
20170801|2017-06-27 06:30,27,12.43,12.45,12.42,12.43,66
20170801|2017-06-27 07:00,27,12.43,12.45,12.38,12.38,103
20170801|2017-06-27 07:30,27,12.39,12.43,12.39,12.42,161
20170801|2017-06-27 08:00,27,12.43,12.45,12.4,12.42,676
20170801|2017-06-27 08:30,27,12.4,12.5,12.38,12.4,6836
20170801|2017-06-27 09:00,27,12.42,12.43,12.35,12.4,5093
20170801|2017-06-27 09:30,27,12.38,12.4,12.3,12.33,1832
20170801|2017-06-27 10:00,27,12.33,12.35,12.3,12.35,1132
20170801|2017-06-27 10:30,27,12.33,12.4,12.3,12.35,2962
20170801|2017-06-27 11:00,27,12.3,12.4,12.3,12.36,3289
20170801|2017-06-27 11:30,27,12.35,12.45,12.33,12.42,3294
20170801|2017-06-27 12:00,27,12.43,12.5,12.4,12.47,4996
20170801|2017-06-27 12:30,27,12.47,12.65,12.44,12.57,14615
20170801|2017-06-27 13:00,27,12.55,12.7,12.5,12.5,5765
20170801|2017-06-27 13:30,27,12.5,12.6,12.5,12.55,5030
20170801|2017-06-27 14:00,27,12.55,12.65,12.52,12.62,4904
20170801|2017-06-27 14:30,27,12.6,12.73,12.6,12.7,8812
20170801|2017-06-27 15:00,27,12.7,12.75,12.65,12.65,6921
20170801|2017-06-27 15:30,28,12.68,12.7,12.65,12.65,680
20170801|2017-06-27 16:00,28,12.69,12.7,12.65,12.67,28
20170801|2017-06-27 16:30,28,12.68,12.73,12.67,12.73,654
20170801|2017-06-27 17:00,28,12.72,12.74,12.68,12.72,371
20170801|2017-06-27 17:30,28,12.75,12.75,12.7,12.73,266
20170801|2017-06-27 18:00,28,12.73,12.73,12.7,12.73,39
20170801|2017-06-27 18:30,28,12.7,12.73,12.7,12.73,9
20170801|2017-06-27 19:00,28,12.7,12.74,12.7,12.7,254
20170801|2017-06-27 19:30,28,12.7,12.73,12.7,12.72,293
20170801|2017-06-27 20:00,28,12.7,12.74,12.68,12.72,483
20170801|2017-06-27 20:30,28,12.73,12.75,12.68,12.75,106
20170801|2017-06-27 21:00,28,12.7,12.75,12.7,12.7,128
20170801|2017-06-27 21:30,28,12.75,12.84,12.75,12.81,537
20170801|2017-06-27 22:00,28,12.82,12.83,12.77,12.78,163
20170801|2017-06-27 22:30,28,12.78,12.78,12.75,12.76,43
20170801|2017-06-27 23:00,28,12.8,12.8,12.78,12.8,5
20170801|2017-06-27 23:30,28,12.78,12.78,12.78,12.78,8
20170801|2017-06-28 00:00,28,12.78,12.8,12.77,12.77,8
20170801|2017-06-28 00:30,28,12.8,12.8,12.75,12.78,25
20170801|2017-06-28 01:00,28,12.75,12.78,12.73,12.76,174
20170801|2017-06-28 01:30,28,12.77,12.77,12.7,12.73,302
20170801|2017-06-28 02:00,28,12.75,12.78,12.7,12.78,372
20170801|2017-06-28 02:30,28,12.78,12.8,12.75,12.78,381
20170801|2017-06-28 03:00,28,12.78,12.83,12.75,12.8,568
20170801|2017-06-28 03:30,28,12.78,12.8,12.7,12.75,147
20170801|2017-06-28 04:00,28,12.75,12.75,12.72,12.72,58
20170801|2017-06-28 04:30,28,12.71,12.72,12.65,12.69,400
20170801|2017-06-28 05:00,28,12.69,12.7,12.65,12.68,73
20170801|2017-06-28 05:30,28,12.66,12.68,12.65,12.68,100
20170801|2017-06-28 06:00,28,12.65,12.68,12.63,12.63,210
20170801|2017-06-28 06:30,28,12.64,12.64,12.6,12.62,203
20170801|2017-06-28 07:00,28,12.6,12.63,12.5,12.53,1448
20170801|2017-06-28 07:30,28,12.53,12.55,12.49,12.5,535
20170801|2017-06-28 08:00,28,12.5,12.55,12.45,12.53,1328
20170801|2017-06-28 08:30,28,12.5,12.65,12.45,12.55,7597
20170801|2017-06-28 09:00,28,12.6,12.6,12.5,12.54,3409
20170801|2017-06-28 09:30,28,12.53,12.55,12.4,12.41,4144
20170801|2017-06-28 10:00,28,12.45,12.5,12.4,12.43,3875
20170801|2017-06-28 10:30,28,12.45,12.48,12.35,12.42,2998
20170801|2017-06-28 11:00,28,12.41,12.45,12.35,12.4,1286
20170801|2017-06-28 11:30,28,12.4,12.45,12.35,12.4,3072
20170801|2017-06-28 12:00,28,12.42,12.43,12.35,12.37,2288
20170801|2017-06-28 12:30,28,12.37,12.4,12.35,12.38,2829
20170801|2017-06-28 13:00,28,12.35,12.45,12.35,12.43,4452
20170801|2017-06-28 13:30,28,12.43,12.45,12.35,12.35,1436
20170801|2017-06-28 14:00,28,12.35,12.42,12.35,12.38,2083
20170801|2017-06-28 14:30,28,12.4,12.5,12.35,12.5,12195
20170801|2017-06-28 15:00,28,12.48,12.5,12.4,12.5,5286
20170801|2017-06-28 15:30,29,12.47,12.48,12.4,12.4,826
20170801|2017-06-28 16:00,29,12.41,12.42,12.37,12.39,831
20170801|2017-06-28 16:30,29,12.38,12.38,12.38,12.38,2
20170801|2017-06-28 17:00,29,12.4,12.41,12.38,12.38,274
20170801|2017-06-28 17:30,29,12.38,12.4,12.38,12.38,12
20170801|2017-06-28 18:00,29,12.38,12.38,12.38,12.38,1
20170801|2017-06-28 18:30,29,12.4,12.4,12.38,12.38,10
20170801|2017-06-28 19:00,29,12.4,12.45,12.38,12.42,493
20170801|2017-06-28 19:30,29,12.4,12.4,12.38,12.39,126
20170801|2017-06-28 20:00,29,12.4,12.4,12.39,12.39,26
20170801|2017-06-28 20:30,29,12.39,12.4,12.39,12.39,55
20170801|2017-06-28 21:00,29,12.39,12.4,12.39,12.39,14
20170801|2017-06-28 21:30,29,12.39,12.4,12.39,12.4,32
20170801|2017-06-28 22:00,29,12.4,12.4,12.39,12.4,17
20170801|2017-06-28 22:30,29,12.4,12.4,12.39,12.4,64
20170801|2017-06-28 23:00,29,12.4,12.4,12.39,12.4,30
20170801|2017-06-28 23:30,29,12.4,12.4,12.39,12.4,20
20170801|2017-06-29 00:00,29,12.4,12.4,12.38,12.4,135
20170801|2017-06-29 00:30,29,12.4,12.41,12.38,12.4,181
20170801|2017-06-29 01:00,29,12.35,12.4,12.35,12.38,16
20170801|2017-06-29 01:30,29,12.4,12.42,12.38,12.42,100
20170801|2017-06-29 02:00,29,12.41,12.41,12.35,12.4,149
20170801|2017-06-29 02:30,29,12.35,12.4,12.35,12.4,96
20170801|2017-06-29 03:00,29,12.4,12.41,12.39,12.4,165
20170801|2017-06-29 03:30,29,12.4,12.42,12.39,12.4,271
20170801|2017-06-29 04:00,29,12.4,12.42,12.39,12.42,79
20170801|2017-06-29 04:30,29,12.41,12.44,12.4,12.41,207
20170801|2017-06-29 05:00,29,12.4,12.44,12.4,12.4,18
20170801|2017-06-29 05:30,29,12.4,12.45,12.4,12.4,75
20170801|2017-06-29 06:00,29,12.4,12.45,12.35,12.42,133
20170801|2017-06-29 06:30,29,12.4,12.43,12.4,12.4,190
20170801|2017-06-29 07:00,29,12.4,12.45,12.35,12.42,550
20170801|2017-06-29 07:30,29,12.42,12.49,12.4,12.43,559
20170801|2017-06-29 08:00,29,12.45,12.49,12.4,12.45,1609
20170801|2017-06-29 08:30,29,12.47,12.6,12.4,12.52,13363
20170801|2017-06-29 09:00,29,12.55,12.65,12.5,12.57,10468
20170801|2017-06-29 09:30,29,12.55,12.65,12.45,12.53,8355
20170801|2017-06-29 10:00,29,12.5,12.8,12.5,12.77,11348
20170801|2017-06-29 10:30,29,12.77,12.93,12.75,12.89,12008
20170801|2017-06-29 11:00,29,12.85,12.95,12.8,12.93,8932
20170801|2017-06-29 11:30,29,12.95,13.16,12.85,13.15,14853
20170801|2017-06-29 12:00,29,13.15,13.75,13.08,13.63,25356
20170801|2017-06-29 12:30,29,13.63,13.73,13.3,13.45,20016
20170801|2017-06-29 13:00,29,13.47,13.55,13.05,13.1,13145
20170801|2017-06-29 13:30,29,13.05,13.18,12.99,13.07,9563
20170801|2017-06-29 14:00,29,13.09,13.09,12.75,12.87,10947
20170801|2017-06-29 14:30,29,12.87,12.9,12.7,12.87,9110
20170801|2017-06-29 15:00,29,12.85,12.87,12.6,12.64,14203
20170801|2017-06-29 15:30,30,12.7,12.7,12.57,12.6,2141
20170801|2017-06-29 16:00,30,12.65,12.7,12.6,12.66,101
20170801|2017-06-29 16:30,30,12.67,12.7,12.66,12.68,38
20170801|2017-06-29 17:00,30,12.67,12.69,12.6,12.67,528
20170801|2017-06-29 17:30,30,12.69,12.75,12.68,12.73,397
20170801|2017-06-29 18:00,30,12.73,12.75,12.67,12.68,166
20170801|2017-06-29 18:30,30,12.67,12.68,12.63,12.67,240
20170801|2017-06-29 19:00,30,12.69,12.69,12.62,12.67,145
20170801|2017-06-29 19:30,30,12.65,12.7,12.65,12.65,73
20170801|2017-06-29 20:00,30,12.69,12.71,12.65,12.65,155
20170801|2017-06-29 20:30,30,12.67,12.67,12.62,12.64,168
20170801|2017-06-29 21:00,30,12.65,12.73,12.65,12.7,297
20170801|2017-06-29 21:30,30,12.68,12.73,12.68,12.72,171
20170801|2017-06-29 22:00,30,12.73,12.73,12.73,12.73,5
20170801|2017-06-29 22:30,30,12.7,12.75,12.7,12.7,126
20170801|2017-06-29 23:00,30,12.7,12.73,12.68,12.7,112
20170801|2017-06-29 23:30,30,12.68,12.7,12.65,12.65,56
20170801|2017-06-30 00:00,30,12.7,12.7,12.65,12.68,51
20170801|2017-06-30 00:30,30,12.67,12.7,12.63,12.68,222
20170801|2017-06-30 01:00,30,12.65,12.7,12.64,12.7,85
20170801|2017-06-30 01:30,30,12.65,12.68,12.65,12.68,123
20170801|2017-06-30 02:00,30,12.65,12.78,12.65,12.74,741
20170801|2017-06-30 02:30,30,12.75,12.75,12.7,12.7,128
20170801|2017-06-30 03:00,30,12.72,12.72,12.65,12.65,193
20170801|2017-06-30 03:30,30,12.7,12.7,12.6,12.64,200
20170801|2017-06-30 04:00,30,12.62,12.65,12.55,12.61,1021
20170801|2017-06-30 04:30,30,12.61,12.61,12.55,12.59,151
20170801|2017-06-30 05:00,30,12.55,12.58,12.5,12.55,651
20170801|2017-06-30 05:30,30,12.55,12.58,12.51,12.52,273
20170801|2017-06-30 06:00,30,12.53,12.54,12.45,12.53,549
20170801|2017-06-30 06:30,30,12.53,12.53,12.5,12.5,23
20170801|2017-06-30 07:00,30,12.53,12.59,12.5,12.58,552
20170801|2017-06-30 07:30,30,12.58,12.65,12.55,12.65,534
20170801|2017-06-30 08:00,30,12.65,12.68,12.6,12.61,1073
20170801|2017-06-30 08:30,30,12.61,12.73,12.5,12.73,12831
20170801|2017-06-30 09:00,30,12.72,13,12.64,12.65,18484
20170801|2017-06-30 09:30,30,12.68,12.88,12.6,12.72,11603
20170801|2017-06-30 10:00,30,12.73,12.76,12.6,12.68,5448
20170801|2017-06-30 10:30,30,12.68,12.75,12.55,12.58,6557
20170801|2017-06-30 11:00,30,12.55,12.65,12.55,12.62,1794
20170801|2017-06-30 11:30,30,12.62,12.75,12.6,12.66,2679
20170801|2017-06-30 12:00,30,12.66,12.69,12.6,12.61,2065
20170801|2017-06-30 12:30,30,12.63,12.67,12.6,12.67,1688
20170801|2017-06-30 13:00,30,12.67,12.7,12.6,12.64,3102
20170801|2017-06-30 13:30,30,12.64,12.7,12.6,12.68,4935
20170801|2017-06-30 14:00,30,12.66,12.75,12.62,12.68,9584
20170801|2017-06-30 14:30,30,12.7,12.75,12.6,12.74,9110
20170801|2017-06-30 15:00,30,12.74,12.77,12.65,12.7,9062
20170801|2017-07-02 17:00,3,12.65,12.65,12.57,12.6,358
20170801|2017-07-02 17:30,3,12.6,12.6,12.57,12.57,89
20170801|2017-07-02 18:00,3,12.57,12.58,12.54,12.58,245
20170801|2017-07-02 18:30,3,12.59,12.59,12.57,12.57,19
20170801|2017-07-02 19:00,3,12.55,12.6,12.52,12.59,150
20170801|2017-07-02 19:30,3,12.59,12.63,12.59,12.62,59
20170801|2017-07-02 20:00,3,12.65,12.65,12.59,12.6,160
20170801|2017-07-02 20:30,3,12.63,12.63,12.55,12.55,104
20170801|2017-07-02 21:00,3,12.6,12.6,12.6,12.6,2
20170801|2017-07-02 21:30,3,12.57,12.57,12.57,12.57,2
20170801|2017-07-02 22:00,3,12.57,12.6,12.57,12.6,4
20170801|2017-07-02 22:30,3,12.6,12.6,12.55,12.57,10
20170801|2017-07-02 23:00,3,12.55,12.6,12.55,12.6,27
20170801|2017-07-02 23:30,3,12.6,12.63,12.58,12.6,151
20170801|2017-07-03 00:00,3,12.6,12.63,12.6,12.63,112
20170801|2017-07-03 00:30,3,12.63,12.63,12.63,12.63,5
20170801|2017-07-03 01:00,3,12.6,12.65,12.6,12.63,272
20170801|2017-07-03 01:30,3,12.65,12.68,12.65,12.68,38
20170801|2017-07-03 02:00,3,12.65,12.65,12.56,12.57,175
20170801|2017-07-03 02:30,3,12.57,12.6,12.5,12.56,495
20170801|2017-07-03 03:00,3,12.55,12.6,12.55,12.6,23
20170801|2017-07-03 03:30,3,12.57,12.6,12.55,12.6,237
20170801|2017-07-03 04:00,3,12.55,12.6,12.55,12.58,442
20170801|2017-07-03 04:30,3,12.57,12.6,12.57,12.58,143
20170801|2017-07-03 05:00,3,12.6,12.6,12.55,12.58,64
20170801|2017-07-03 05:30,3,12.58,12.58,12.52,12.52,108
20170801|2017-07-03 06:00,3,12.51,12.54,12.51,12.52,9
20170801|2017-07-03 06:30,3,12.55,12.55,12.5,12.5,200
20170801|2017-07-03 07:00,3,12.55,12.55,12.5,12.5,145
20170801|2017-07-03 07:30,3,12.53,12.55,12.5,12.52,254
20170801|2017-07-03 08:00,3,12.52,12.52,12.45,12.46,839
20170801|2017-07-03 08:30,3,12.46,12.5,12.4,12.47,5948
20170801|2017-07-03 09:00,3,12.45,12.5,12.4,12.45,6125
20170801|2017-07-03 09:30,3,12.5,12.55,12.45,12.55,3499
20170801|2017-07-03 10:00,3,12.5,12.6,12.5,12.54,3605
20170801|2017-07-03 10:30,3,12.5,12.6,12.5,12.55,2740
20170801|2017-07-03 11:00,3,12.55,12.85,12.55,12.75,8514
20170801|2017-07-03 11:30,3,12.78,12.9,12.72,12.9,7188
20170801|2017-07-03 12:00,3,12.85,13,12.85,13,8932
20170801|2017-07-03 15:30,4,12.95,13.01,12.9,12.92,716
20170801|2017-07-03 16:00,4,12.92,12.94,12.8,12.8,103
20170801|2017-07-03 16:30,4,12.8,12.85,12.8,12.82,12
20170801|2017-07-03 17:00,4,12.85,13,12.84,12.92,185
20170801|2017-07-03 17:30,4,12.9,12.94,12.9,12.93,5
20170801|2017-07-03 18:00,4,12.93,12.95,12.9,12.92,146
20170801|2017-07-03 18:30,4,12.91,12.91,12.83,12.83,90
20170801|2017-07-03 19:00,4,12.83,12.85,12.8,12.84,57
20170801|2017-07-03 19:30,4,12.84,12.87,12.84,12.87,103
20170801|2017-07-03 20:00,4,12.87,12.89,12.84,12.84,51
20170801|2017-07-03 20:30,4,12.85,12.85,12.84,12.84,39
20170801|2017-07-03 21:00,4,12.84,12.84,12.8,12.84,37
20170801|2017-07-03 21:30,4,12.83,12.89,12.83,12.89,123
20170801|2017-07-03 22:00,4,12.88,12.9,12.86,12.89,15
20170801|2017-07-03 22:30,4,12.85,12.9,12.85,12.87,20
20170801|2017-07-03 23:00,4,12.89,12.9,12.85,12.85,15
20170801|2017-07-03 23:30,4,12.87,12.88,12.85,12.85,14
20170801|2017-07-04 00:00,4,12.9,12.9,12.85,12.88,161
20170801|2017-07-04 00:30,4,12.88,12.95,12.88,12.9,232
20170801|2017-07-04 01:00,4,12.9,12.93,12.88,12.9,267
20170801|2017-07-04 01:30,4,12.89,12.98,12.88,12.93,218
20170801|2017-07-04 02:00,4,12.93,12.95,12.84,12.84,252
20170801|2017-07-04 02:30,4,12.84,12.85,12.8,12.85,62
20170801|2017-07-04 03:00,4,12.8,12.83,12.79,12.8,234
20170801|2017-07-04 03:30,4,12.8,12.83,12.8,12.82,177
20170801|2017-07-04 04:00,4,12.83,12.84,12.73,12.74,209
20170801|2017-07-04 04:30,4,12.75,12.78,12.73,12.73,73
20170801|2017-07-04 05:00,4,12.75,12.78,12.7,12.78,45
20170801|2017-07-04 05:30,4,12.78,12.78,12.78,12.78,8
20170801|2017-07-04 06:00,4,12.78,12.84,12.78,12.81,83
20170801|2017-07-04 06:30,4,12.8,12.8,12.78,12.78,34
20170801|2017-07-04 07:00,4,12.78,12.8,12.75,12.75,43
20170801|2017-07-04 07:30,4,12.78,12.9,12.78,12.9,109
20170801|2017-07-04 08:00,4,12.85,12.85,12.8,12.85,252
20170801|2017-07-04 08:30,4,12.85,12.87,12.8,12.81,315
20170801|2017-07-04 09:00,4,12.8,12.85,12.78,12.85,165
20170801|2017-07-04 09:30,4,12.83,12.85,12.8,12.8,18
20170801|2017-07-04 10:00,4,12.8,12.86,12.8,12.86,278
20170801|2017-07-04 15:30,5,12.86,12.86,12.86,12.86,1
20170801|2017-07-04 17:00,5,12.89,12.92,12.85,12.92,90
20170801|2017-07-04 17:30,5,12.92,12.92,12.86,12.89,36
20170801|2017-07-04 18:00,5,12.86,12.93,12.86,12.92,30
20170801|2017-07-04 18:30,5,12.93,12.93,12.93,12.93,4
20170801|2017-07-04 19:00,5,12.93,12.93,12.93,12.93,3
20170801|2017-07-04 19:30,5,12.93,12.93,12.91,12.91,23
20170801|2017-07-04 20:00,5,12.92,12.95,12.91,12.94,30
20170801|2017-07-04 20:30,5,12.95,12.98,12.93,12.98,81
20170801|2017-07-04 21:00,5,12.98,12.98,12.93,12.93,102
20170801|2017-07-04 21:30,5,12.94,12.95,12.94,12.94,16
20170801|2017-07-04 22:00,5,12.94,12.94,12.9,12.94,66
20170801|2017-07-04 22:30,5,12.92,12.95,12.9,12.92,29
20170801|2017-07-04 23:00,5,12.9,12.95,12.9,12.95,91
20170801|2017-07-04 23:30,5,12.94,12.95,12.94,12.94,27
20170801|2017-07-05 00:00,5,12.92,12.92,12.9,12.92,66
20170801|2017-07-05 00:30,5,12.9,12.9,12.85,12.85,145
20170801|2017-07-05 01:00,5,12.88,12.93,12.88,12.92,137
20170801|2017-07-05 01:30,5,12.92,12.93,12.92,12.92,4
20170801|2017-07-05 02:00,5,12.92,12.95,12.85,12.88,542
20170801|2017-07-05 02:30,5,12.85,12.87,12.83,12.87,393
20170801|2017-07-05 03:00,5,12.87,12.95,12.85,12.93,249
20170801|2017-07-05 03:30,5,12.93,13,12.92,12.93,386
20170801|2017-07-05 04:00,5,12.93,12.95,12.87,12.88,383
20170801|2017-07-05 04:30,5,12.9,12.95,12.87,12.88,140
20170801|2017-07-05 05:00,5,12.9,12.95,12.88,12.88,170
20170801|2017-07-05 05:30,5,12.9,12.92,12.86,12.87,97
20170801|2017-07-05 06:00,5,12.89,12.9,12.85,12.87,68
20170801|2017-07-05 06:30,5,12.87,12.88,12.82,12.82,180
20170801|2017-07-05 07:00,5,12.82,12.85,12.77,12.79,626
20170801|2017-07-05 07:30,5,12.77,12.8,12.71,12.78,980
20170801|2017-07-05 08:00,5,12.77,12.8,12.73,12.78,800
20170801|2017-07-05 08:30,5,12.78,13.06,12.73,13,13623
20170801|2017-07-05 09:00,5,13,13.1,12.95,13.03,11404
20170801|2017-07-05 09:30,5,13.05,13.1,12.85,12.88,8172
20170801|2017-07-05 10:00,5,12.88,12.95,12.83,12.9,4937
20170801|2017-07-05 10:30,5,12.9,13,12.87,12.92,2718
20170801|2017-07-05 11:00,5,12.92,12.95,12.8,12.85,1923
20170801|2017-07-05 11:30,5,12.84,12.85,12.75,12.8,2256
20170801|2017-07-05 12:00,5,12.78,12.8,12.7,12.78,2839
20170801|2017-07-05 12:30,5,12.78,12.85,12.75,12.81,2353
20170801|2017-07-05 13:00,5,12.81,12.92,12.75,12.77,3062
20170801|2017-07-05 13:30,5,12.77,12.85,12.7,12.77,6196
20170801|2017-07-05 14:00,5,12.77,12.85,12.7,12.77,3756
20170801|2017-07-05 14:30,5,12.78,12.9,12.73,12.89,9910
20170801|2017-07-05 15:00,5,12.9,12.95,12.85,12.93,4938
20170801|2017-07-05 15:30,6,12.9,12.95,12.85,12.85,1088
20170801|2017-07-05 16:00,6,12.87,12.88,12.8,12.8,186
20170801|2017-07-05 16:30,6,12.83,12.9,12.83,12.9,9
20170801|2017-07-05 17:00,6,12.85,12.88,12.85,12.88,85
20170801|2017-07-05 17:30,6,12.85,12.88,12.85,12.85,78
20170801|2017-07-05 18:00,6,12.83,12.85,12.82,12.82,69
20170801|2017-07-05 19:00,6,12.82,12.88,12.82,12.86,146
20170801|2017-07-05 19:30,6,12.88,12.88,12.85,12.87,39
20170801|2017-07-05 20:00,6,12.88,12.9,12.85,12.9,92
20170801|2017-07-05 20:30,6,12.85,12.88,12.85,12.87,16
20170801|2017-07-05 21:00,6,12.9,12.9,12.87,12.87,21
20170801|2017-07-05 21:30,6,12.88,12.88,12.88,12.88,15
20170801|2017-07-05 22:30,6,12.87,12.9,12.85,12.88,20
20170801|2017-07-05 23:00,6,12.85,12.88,12.85,12.87,124
20170801|2017-07-05 23:30,6,12.88,12.88,12.87,12.88,18
20170801|2017-07-06 00:00,6,12.87,12.9,12.85,12.89,72
20170801|2017-07-06 00:30,6,12.85,12.9,12.85,12.89,108
20170801|2017-07-06 01:00,6,12.89,12.9,12.85,12.9,27
20170801|2017-07-06 01:30,6,12.87,12.87,12.87,12.87,28
20170801|2017-07-06 02:00,6,12.86,12.98,12.86,12.98,493
20170801|2017-07-06 02:30,6,12.95,13,12.95,12.99,355
20170801|2017-07-06 03:00,6,12.99,13,12.9,12.93,310
20170801|2017-07-06 03:30,6,12.93,12.94,12.93,12.94,4
20170801|2017-07-06 04:00,6,12.93,13.03,12.93,13.02,506
20170801|2017-07-06 04:30,6,13.05,13.12,13,13.12,574
20170801|2017-07-06 05:00,6,13.1,13.24,13.1,13.17,1234
20170801|2017-07-06 05:30,6,13.17,13.2,13.1,13.15,170
20170801|2017-07-06 06:00,6,13.13,13.19,13.1,13.12,717
20170801|2017-07-06 06:30,6,13.13,13.28,13.13,13.25,1685
20170801|2017-07-06 07:00,6,13.25,13.26,13.1,13.18,2306
20170801|2017-07-06 07:30,6,13.18,13.2,13.1,13.13,732
20170801|2017-07-06 08:00,6,13.11,13.15,13.05,13.08,2221
20170801|2017-07-06 08:30,6,13.08,13.32,13.05,13.2,14560
20170801|2017-07-06 09:00,6,13.23,13.4,13.15,13.27,15290
20170801|2017-07-06 09:30,6,13.25,13.33,13.15,13.22,6367
20170801|2017-07-06 10:00,6,13.22,13.24,13.1,13.1,5921
20170801|2017-07-06 10:30,6,13.12,13.15,13.05,13.09,3891
20170801|2017-07-06 11:00,6,13.09,13.2,13.05,13.2,2127
20170801|2017-07-06 11:30,6,13.2,13.2,13.1,13.14,1984
20170801|2017-07-06 12:00,6,13.13,13.15,13,13.03,4181
20170801|2017-07-06 12:30,6,13.05,13.2,13,13.15,4631
20170801|2017-07-06 13:00,6,13.2,13.3,13.15,13.25,5806
20170801|2017-07-06 13:30,6,13.24,13.4,13.22,13.3,8670
20170801|2017-07-06 14:00,6,13.3,13.43,13.27,13.43,6095
20170801|2017-07-06 14:30,6,13.43,13.55,13.35,13.43,17220
20170801|2017-07-06 15:00,6,13.43,13.45,13.3,13.42,11950
20170801|2017-07-06 15:30,7,13.4,13.45,13.35,13.4,788
20170801|2017-07-06 16:00,7,13.36,13.4,13.35,13.4,59
20170801|2017-07-06 16:30,7,13.39,13.41,13.38,13.41,63
20170801|2017-07-06 17:00,7,13.4,13.41,13.35,13.35,273
20170801|2017-07-06 17:30,7,13.35,13.4,13.35,13.38,97
20170801|2017-07-06 18:00,7,13.38,13.4,13.37,13.38,36
20170801|2017-07-06 18:30,7,13.38,13.43,13.35,13.42,187
20170801|2017-07-06 19:00,7,13.4,13.42,13.35,13.35,198
20170801|2017-07-06 19:30,7,13.4,13.4,13.35,13.39,158
20170801|2017-07-06 20:00,7,13.35,13.39,13.32,13.33,187
20170801|2017-07-06 20:30,7,13.35,13.35,13.3,13.33,173
20170801|2017-07-06 21:00,7,13.35,13.35,13.3,13.3,21
20170801|2017-07-06 21:30,7,13.3,13.34,13.3,13.34,23
20170801|2017-07-06 22:00,7,13.3,13.34,13.3,13.3,5
20170801|2017-07-06 22:30,7,13.34,13.35,13.3,13.33,99
20170801|2017-07-06 23:00,7,13.34,13.35,13.33,13.33,205
20170801|2017-07-06 23:30,7,13.33,13.35,13.33,13.33,6
20170801|2017-07-07 00:00,7,13.33,13.34,13.3,13.3,28
20170801|2017-07-07 00:30,7,13.3,13.4,13.3,13.4,349
20170801|2017-07-07 01:00,7,13.35,13.4,13.35,13.35,197
20170801|2017-07-07 01:30,7,13.36,13.39,13.35,13.37,57
20170801|2017-07-07 02:00,7,13.35,13.45,13.35,13.45,485
20170801|2017-07-07 02:30,7,13.4,13.43,13.35,13.38,447
20170801|2017-07-07 03:00,7,13.4,13.4,13.32,13.32,204
20170801|2017-07-07 03:30,7,13.32,13.4,13.32,13.37,116
20170801|2017-07-07 04:00,7,13.37,13.37,13.32,13.34,107
20170801|2017-07-07 04:30,7,13.35,13.35,13.32,13.35,53
20170801|2017-07-07 05:00,7,13.34,13.35,13.28,13.32,374
20170801|2017-07-07 05:30,7,13.3,13.35,13.29,13.32,60
20170801|2017-07-07 06:00,7,13.32,13.35,13.32,13.34,30
20170801|2017-07-07 06:30,7,13.33,13.35,13.32,13.32,45
20170801|2017-07-07 07:00,7,13.3,13.35,13.3,13.33,334
20170801|2017-07-07 07:30,7,13.33,13.35,13.18,13.27,6888
20170801|2017-07-07 08:00,7,13.27,13.3,13.2,13.21,2249
20170801|2017-07-07 08:30,7,13.21,13.35,13.15,13.16,9915
20170801|2017-07-07 09:00,7,13.18,13.25,13.14,13.17,5512
20170801|2017-07-07 09:30,7,13.15,13.25,13.15,13.21,2379
20170801|2017-07-07 10:00,7,13.22,13.25,13.13,13.17,3628
20170801|2017-07-07 10:30,7,13.18,13.2,13.1,13.15,5002
20170801|2017-07-07 11:00,7,13.15,13.17,13.07,13.12,3420
20170801|2017-07-07 11:30,7,13.12,13.18,13.1,13.13,2404
20170801|2017-07-07 12:00,7,13.13,13.15,13.08,13.08,2151
20170801|2017-07-07 12:30,7,13.08,13.13,13.05,13.1,2965
20170801|2017-07-07 13:00,7,13.08,13.15,13.05,13.11,2469
20170801|2017-07-07 13:30,7,13.11,13.15,13.03,13.06,3595
20170801|2017-07-07 14:00,7,13.05,13.15,13.05,13.1,5778
20170801|2017-07-07 14:30,7,13.05,13.1,13,13.07,7192
20170801|2017-07-07 15:00,7,13.1,13.1,13,13.08,7186
20170801|2017-07-09 17:00,10,13.1,13.1,13.05,13.05,77
20170801|2017-07-09 17:30,10,13.05,13.05,13.03,13.03,3
20170801|2017-07-09 18:00,10,13.03,13.07,13.01,13.01,173
20170801|2017-07-09 18:30,10,13.05,13.05,13.02,13.02,8
20170801|2017-07-09 19:00,10,13.02,13.02,13,13.02,42
20170801|2017-07-09 19:30,10,13.02,13.02,13,13.02,32
20170801|2017-07-09 20:00,10,13.02,13.05,13,13.02,21
20170801|2017-07-09 20:30,10,13.05,13.05,12.99,13,254
20170801|2017-07-09 21:00,10,12.99,13,12.95,12.95,71
20170801|2017-07-09 21:30,10,12.98,13,12.95,12.96,37
20170801|2017-07-09 22:00,10,12.95,12.95,12.9,12.9,117
20170801|2017-07-09 22:30,10,12.95,12.95,12.9,12.91,206
20170801|2017-07-09 23:00,10,12.92,12.95,12.9,12.92,61
20170801|2017-07-09 23:30,10,12.92,12.95,12.91,12.93,55
20170801|2017-07-10 00:00,10,12.94,12.97,12.9,12.93,217
20170801|2017-07-10 00:30,10,12.93,12.93,12.92,12.92,8
20170801|2017-07-10 01:00,10,12.92,12.94,12.9,12.9,64
20170801|2017-07-10 01:30,10,12.94,12.95,12.9,12.93,38
20170801|2017-07-10 02:00,10,12.93,12.95,12.9,12.93,1398
20170801|2017-07-10 02:30,10,12.93,12.95,12.85,12.9,788
20170801|2017-07-10 03:00,10,12.9,12.95,12.88,12.88,231
20170801|2017-07-10 03:30,10,12.88,12.95,12.88,12.9,408
20170801|2017-07-10 04:00,10,12.9,12.95,12.9,12.92,77
20170801|2017-07-10 04:30,10,12.92,12.94,12.92,12.92,71
20170801|2017-07-10 05:00,10,12.93,12.95,12.85,12.89,211
20170801|2017-07-10 05:30,10,12.9,12.95,12.88,12.91,600
20170801|2017-07-10 06:00,10,12.9,13,12.9,12.94,341
20170801|2017-07-10 06:30,10,12.95,13,12.92,12.95,207
20170801|2017-07-10 07:00,10,12.95,13,12.95,13,124
20170801|2017-07-10 07:30,10,13,13.01,12.96,12.97,500
20170801|2017-07-10 08:00,10,12.97,13.05,12.97,13.05,1174
20170801|2017-07-10 08:30,10,13,13.05,12.9,13,9963
20170801|2017-07-10 09:00,10,13,13,12.82,12.9,9056
20170801|2017-07-10 09:30,10,12.85,12.95,12.8,12.85,6112
20170801|2017-07-10 10:00,10,12.82,12.9,12.75,12.85,6858
20170801|2017-07-10 10:30,10,12.85,12.9,12.8,12.82,1117
20170801|2017-07-10 11:00,10,12.82,12.85,12.8,12.82,1329
20170801|2017-07-10 11:30,10,12.8,12.82,12.75,12.77,1826
20170801|2017-07-10 12:00,10,12.77,12.8,12.7,12.75,5973
20170801|2017-07-10 12:30,10,12.7,12.75,12.65,12.7,2847
20170801|2017-07-10 13:00,10,12.65,12.77,12.65,12.7,2584
20170801|2017-07-10 13:30,10,12.73,12.75,12.65,12.73,2942
20170801|2017-07-10 14:00,10,12.73,12.77,12.7,12.73,3399
20170801|2017-07-10 14:30,10,12.74,12.8,12.7,12.77,4707
20170801|2017-07-10 15:00,10,12.75,12.85,12.75,12.85,6656
20170801|2017-07-10 15:30,11,12.85,12.85,12.8,12.8,441
20170801|2017-07-10 16:00,11,12.8,12.83,12.8,12.82,17
20170801|2017-07-10 16:30,11,12.82,12.82,12.8,12.8,3
20170801|2017-07-10 17:00,11,12.82,12.82,12.8,12.8,59
20170801|2017-07-10 17:30,11,12.8,12.83,12.8,12.83,21
20170801|2017-07-10 18:00,11,12.85,12.85,12.8,12.83,152
20170801|2017-07-10 18:30,11,12.83,12.83,12.8,12.81,43
20170801|2017-07-10 19:00,11,12.83,12.85,12.8,12.8,24
20170801|2017-07-10 20:00,11,12.82,12.85,12.82,12.85,5
20170801|2017-07-10 20:30,11,12.81,12.83,12.78,12.83,283
20170801|2017-07-10 21:00,11,12.8,12.83,12.8,12.8,215
20170801|2017-07-10 21:30,11,12.8,12.8,12.8,12.8,55
20170801|2017-07-10 22:00,11,12.8,12.8,12.8,12.8,4
20170801|2017-07-10 22:30,11,12.8,12.8,12.78,12.8,23
20170801|2017-07-10 23:00,11,12.8,12.8,12.8,12.8,48
20170801|2017-07-10 23:30,11,12.8,12.8,12.8,12.8,2
20170801|2017-07-11 00:00,11,12.78,12.78,12.78,12.78,4
20170801|2017-07-11 00:30,11,12.8,12.8,12.78,12.78,27
20170801|2017-07-11 01:00,11,12.8,12.8,12.79,12.79,34
20170801|2017-07-11 01:30,11,12.77,12.8,12.77,12.79,138
20170801|2017-07-11 02:00,11,12.79,12.8,12.75,12.77,112
20170801|2017-07-11 02:30,11,12.77,12.78,12.7,12.73,688
20170801|2017-07-11 03:00,11,12.75,12.79,12.7,12.75,523
20170801|2017-07-11 03:30,11,12.75,12.75,12.7,12.71,426
20170801|2017-07-11 04:00,11,12.7,12.73,12.65,12.73,681
20170801|2017-07-11 04:30,11,12.72,12.78,12.7,12.75,456
20170801|2017-07-11 05:00,11,12.75,12.78,12.7,12.75,175
20170801|2017-07-11 05:30,11,12.75,12.75,12.7,12.73,183
20170801|2017-07-11 06:00,11,12.75,12.78,12.7,12.78,127
20170801|2017-07-11 06:30,11,12.78,12.8,12.75,12.78,334
20170801|2017-07-11 07:00,11,12.78,12.79,12.75,12.76,208
20170801|2017-07-11 07:30,11,12.77,12.79,12.77,12.79,21
20170801|2017-07-11 08:00,11,12.78,12.8,12.74,12.75,627
20170801|2017-07-11 08:30,11,12.8,12.85,12.7,12.75,8896
20170801|2017-07-11 09:00,11,12.78,12.85,12.65,12.67,6471
20170801|2017-07-11 09:30,11,12.65,12.68,12.6,12.62,6353
20170801|2017-07-11 10:00,11,12.62,13.2,12.6,13.01,26132
20170801|2017-07-11 10:30,11,13.03,13.08,12.75,12.8,15297
20170801|2017-07-11 11:00,11,12.8,13.05,12.75,12.95,8330
20170801|2017-07-11 11:30,11,12.95,13,12.75,12.83,7375
20170801|2017-07-11 12:00,11,12.82,12.93,12.75,12.92,5611
20170801|2017-07-11 12:30,11,12.9,12.95,12.7,12.74,5605
20170801|2017-07-11 13:00,11,12.72,12.75,12.65,12.68,5769
20170801|2017-07-11 13:30,11,12.68,12.75,12.65,12.75,2434
20170801|2017-07-11 14:00,11,12.72,12.8,12.65,12.66,5696
20170801|2017-07-11 14:30,11,12.65,12.7,12.6,12.7,6731
20170801|2017-07-11 15:00,11,12.68,12.7,12.6,12.66,5777
20170801|2017-07-11 15:30,12,12.65,12.7,12.6,12.65,874
20170801|2017-07-11 16:00,12,12.64,12.65,12.64,12.65,43
20170801|2017-07-11 16:30,12,12.63,12.65,12.62,12.65,16
20170801|2017-07-11 17:00,12,12.64,12.65,12.63,12.63,101
20170801|2017-07-11 17:30,12,12.64,12.65,12.63,12.65,171
20170801|2017-07-11 18:00,12,12.65,12.65,12.61,12.64,181
20170801|2017-07-11 18:30,12,12.63,12.64,12.63,12.64,22
20170801|2017-07-11 19:00,12,12.65,12.7,12.6,12.67,363
20170801|2017-07-11 19:30,12,12.7,12.75,12.66,12.71,209
20170801|2017-07-11 20:00,12,12.72,12.75,12.67,12.69,386
20170801|2017-07-11 20:30,12,12.67,12.7,12.67,12.7,76
20170801|2017-07-11 21:00,12,12.7,12.7,12.67,12.67,20
20170801|2017-07-11 21:30,12,12.69,12.69,12.67,12.67,9
20170801|2017-07-11 22:00,12,12.69,12.7,12.65,12.65,51
20170801|2017-07-11 22:30,12,12.7,12.75,12.65,12.75,55
20170801|2017-07-11 23:00,12,12.75,12.75,12.73,12.73,7
20170801|2017-07-12 00:00,12,12.73,12.75,12.68,12.68,219
20170801|2017-07-12 00:30,12,12.65,12.7,12.65,12.7,11
20170801|2017-07-12 01:00,12,12.7,12.73,12.67,12.67,144
20170801|2017-07-12 01:30,12,12.68,12.68,12.68,12.68,2
20170801|2017-07-12 02:00,12,12.68,12.7,12.63,12.67,363
20170801|2017-07-12 02:30,12,12.65,12.65,12.58,12.6,936
20170801|2017-07-12 03:00,12,12.6,12.65,12.59,12.59,74
20170801|2017-07-12 03:30,12,12.6,12.6,12.58,12.6,122
20170801|2017-07-12 04:00,12,12.6,12.65,12.57,12.58,259
20170801|2017-07-12 04:30,12,12.57,12.6,12.54,12.55,392
20170801|2017-07-12 05:00,12,12.55,12.57,12.55,12.57,19
20170801|2017-07-12 05:30,12,12.56,12.57,12.52,12.53,177
20170801|2017-07-12 06:00,12,12.53,12.58,12.52,12.56,379
20170801|2017-07-12 06:30,12,12.56,12.6,12.55,12.58,260
20170801|2017-07-12 07:00,12,12.58,12.6,12.55,12.58,211
20170801|2017-07-12 07:30,12,12.58,12.6,12.4,12.44,6260
20170801|2017-07-12 08:00,12,12.42,12.55,12.42,12.51,1557
20170801|2017-07-12 08:30,12,12.5,12.55,12.37,12.42,15872
20170801|2017-07-12 09:00,12,12.4,12.45,12.35,12.41,5859
20170801|2017-07-12 09:30,12,12.4,12.5,12.35,12.48,8952
20170801|2017-07-12 10:00,12,12.5,12.5,12.45,12.47,4210
20170801|2017-07-12 10:30,12,12.45,12.5,12.45,12.45,1818
20170801|2017-07-12 11:00,12,12.45,12.55,12.4,12.45,10962
20170801|2017-07-12 11:30,12,12.5,12.5,12.42,12.43,1842
20170801|2017-07-12 12:00,12,12.43,12.45,12.4,12.4,1260
20170801|2017-07-12 12:30,12,12.42,12.45,12.4,12.42,2899
20170801|2017-07-12 13:00,12,12.4,12.45,12.35,12.39,3351
20170801|2017-07-12 13:30,12,12.4,12.45,12.35,12.4,1552
20170801|2017-07-12 14:00,12,12.42,12.45,12.35,12.35,3921
20170801|2017-07-12 14:30,12,12.4,12.45,12.35,12.43,6972
20170801|2017-07-12 15:00,12,12.43,12.45,12.4,12.4,5232
20170801|2017-07-12 15:30,13,12.45,12.45,12.35,12.38,477
20170801|2017-07-12 16:00,13,12.38,12.43,12.35,12.4,183
20170801|2017-07-12 16:30,13,12.4,12.4,12.39,12.39,64
20170801|2017-07-12 17:00,13,12.35,12.4,12.35,12.4,178
20170801|2017-07-12 17:30,13,12.38,12.4,12.37,12.4,268
20170801|2017-07-12 18:00,13,12.38,12.4,12.35,12.38,41
20170801|2017-07-12 18:30,13,12.39,12.4,12.38,12.38,15
20170801|2017-07-12 19:00,13,12.38,12.4,12.37,12.38,81
20170801|2017-07-12 19:30,13,12.4,12.4,12.4,12.4,2
20170801|2017-07-12 20:00,13,12.4,12.4,12.4,12.4,60
20170801|2017-07-12 20:30,13,12.35,12.42,12.35,12.41,465
20170801|2017-07-12 21:00,13,12.42,12.42,12.35,12.38,229
20170801|2017-07-12 21:30,13,12.38,12.4,12.35,12.38,14
20170801|2017-07-12 22:00,13,12.38,12.4,12.38,12.38,147
20170801|2017-07-12 22:30,13,12.4,12.4,12.35,12.4,53
20170801|2017-07-12 23:00,13,12.42,12.45,12.4,12.45,107
20170801|2017-07-12 23:30,13,12.43,12.43,12.4,12.4,153
20170801|2017-07-13 00:00,13,12.4,12.45,12.4,12.43,16
20170801|2017-07-13 00:30,13,12.45,12.45,12.42,12.42,30
20170801|2017-07-13 01:00,13,12.45,12.45,12.35,12.37,84
20170801|2017-07-13 01:30,13,12.4,12.4,12.37,12.37,4
20170801|2017-07-13 02:00,13,12.4,12.4,12.35,12.37,231
20170801|2017-07-13 02:30,13,12.4,12.4,12.35,12.39,842
20170801|2017-07-13 03:00,13,12.39,12.4,12.35,12.38,179
20170801|2017-07-13 03:30,13,12.38,12.4,12.35,12.36,236
20170801|2017-07-13 04:00,13,12.37,12.4,12.35,12.4,320
20170801|2017-07-13 04:30,13,12.36,12.4,12.35,12.38,310
20170801|2017-07-13 05:00,13,12.35,12.39,12.35,12.39,73
20170801|2017-07-13 05:30,13,12.39,12.4,12.35,12.37,704
20170801|2017-07-13 06:00,13,12.4,12.41,12.35,12.4,486
20170801|2017-07-13 06:30,13,12.4,12.45,12.4,12.41,82
20170801|2017-07-13 07:00,13,12.4,12.41,12.35,12.38,299
20170801|2017-07-13 07:30,13,12.4,12.45,12.35,12.4,705
20170801|2017-07-13 08:00,13,12.43,12.44,12.35,12.4,1038
20170801|2017-07-13 08:30,13,12.4,12.43,12.3,12.34,9890
20170801|2017-07-13 09:00,13,12.34,12.4,12.3,12.38,11916
20170801|2017-07-13 09:30,13,12.37,12.42,12.35,12.38,3777
20170801|2017-07-13 10:00,13,12.35,12.39,12.3,12.32,7228
20170801|2017-07-13 10:30,13,12.3,12.35,12.25,12.25,4468
20170801|2017-07-13 11:00,13,12.25,12.35,12.25,12.27,5346
20170801|2017-07-13 11:30,13,12.25,12.3,12.25,12.3,1540
20170801|2017-07-13 12:00,13,12.25,12.3,12.25,12.3,2143
20170801|2017-07-13 12:30,13,12.25,12.4,12.25,12.3,6585
20170801|2017-07-13 13:00,13,12.3,12.45,12.3,12.38,8960
20170801|2017-07-13 13:30,13,12.37,12.4,12.3,12.35,10719
20170801|2017-07-13 14:00,13,12.37,12.4,12.3,12.32,9460
20170801|2017-07-13 14:30,13,12.3,12.4,12.25,12.3,12466
20170801|2017-07-13 15:00,13,12.3,12.4,12.3,12.37,10418
20170801|2017-07-13 15:30,14,12.35,12.4,12.32,12.34,1409
20170801|2017-07-13 16:00,14,12.33,12.35,12.32,12.34,115
20170801|2017-07-13 16:30,14,12.32,12.32,12.32,12.32,1
20170801|2017-07-13 17:00,14,12.34,12.35,12.34,12.35,175
20170801|2017-07-13 17:30,14,12.34,12.35,12.34,12.35,234
20170801|2017-07-13 18:00,14,12.34,12.37,12.34,12.35,452
20170801|2017-07-13 18:30,14,12.35,12.35,12.34,12.35,211
20170801|2017-07-13 19:00,14,12.37,12.4,12.37,12.4,450
20170801|2017-07-13 19:30,14,12.4,12.4,12.39,12.4,31
20170801|2017-07-13 20:00,14,12.4,12.4,12.37,12.37,236
20170801|2017-07-13 20:30,14,12.36,12.4,12.36,12.4,13
20170801|2017-07-13 21:00,14,12.39,12.4,12.39,12.39,121
20170801|2017-07-13 21:30,14,12.4,12.4,12.37,12.37,210
20170801|2017-07-13 22:00,14,12.4,12.4,12.38,12.4,406
20170801|2017-07-13 22:30,14,12.4,12.4,12.38,12.38,55
20170801|2017-07-13 23:00,14,12.38,12.4,12.38,12.4,72
20170801|2017-07-13 23:30,14,12.38,12.4,12.38,12.4,21
20170801|2017-07-14 00:00,14,12.4,12.4,12.35,12.35,29
20170801|2017-07-14 00:30,14,12.4,12.41,12.35,12.4,343
20170801|2017-07-14 01:00,14,12.38,12.4,12.35,12.35,16
20170801|2017-07-14 01:30,14,12.4,12.4,12.35,12.39,98
20170801|2017-07-14 02:00,14,12.37,12.4,12.35,12.35,167
20170801|2017-07-14 02:30,14,12.37,12.38,12.33,12.35,903
20170801|2017-07-14 03:00,14,12.35,12.4,12.3,12.37,1189
20170801|2017-07-14 03:30,14,12.35,12.43,12.35,12.37,662
20170801|2017-07-14 04:00,14,12.37,12.4,12.35,12.4,260
20170801|2017-07-14 04:30,14,12.4,12.45,12.35,12.4,215
20170801|2017-07-14 05:00,14,12.4,12.45,12.39,12.43,729
20170801|2017-07-14 05:30,14,12.4,12.45,12.35,12.35,628
20170801|2017-07-14 06:00,14,12.36,12.43,12.35,12.38,926
20170801|2017-07-14 06:30,14,12.39,12.4,12.38,12.38,60
20170801|2017-07-14 07:00,14,12.39,12.45,12.35,12.38,1084
20170801|2017-07-14 07:30,14,12.4,12.42,12.3,12.32,1650
20170801|2017-07-14 08:00,14,12.33,12.4,12.3,12.35,2021
20170801|2017-07-14 08:30,14,12.3,12.35,12.2,12.2,14737
20170801|2017-07-14 09:00,14,12.2,12.25,12.15,12.15,8672
20170801|2017-07-14 09:30,14,12.15,12.2,12.1,12.11,5993
20170801|2017-07-14 10:00,14,12.12,12.25,12.1,12.22,8545
20170801|2017-07-14 10:30,14,12.23,12.25,12.15,12.15,2607
20170801|2017-07-14 11:00,14,12.15,12.2,12.15,12.18,1237
20170801|2017-07-14 11:30,14,12.17,12.2,12.1,12.15,5747
20170801|2017-07-14 12:00,14,12.15,12.2,12.15,12.15,2009
20170801|2017-07-14 12:30,14,12.15,12.16,12.1,12.13,2440
20170801|2017-07-14 13:00,14,12.1,12.15,12.1,12.1,2308
20170801|2017-07-14 13:30,14,12.1,12.15,12.1,12.12,3744
20170801|2017-07-14 14:00,14,12.1,12.15,12.05,12.05,4612
20170801|2017-07-14 14:30,14,12.05,12.15,12.05,12.14,12557
20170801|2017-07-14 15:00,14,12.1,12.2,12,12.04,16305
20170801|2017-07-16 17:00,17,12.05,12.05,11.95,11.98,242
20170801|2017-07-16 17:30,17,11.97,12,11.95,11.98,71
20170801|2017-07-16 18:00,17,12,12,11.98,12,28
20170801|2017-07-16 18:30,17,12,12.03,12,12.02,124
20170801|2017-07-16 19:00,17,12.02,12.05,12,12.02,71
20170801|2017-07-16 19:30,17,12,12.05,12,12.03,21
20170801|2017-07-16 20:00,17,12.05,12.05,12,12.03,41
20170801|2017-07-16 20:30,17,12.05,12.05,12.02,12.02,147
20170801|2017-07-16 21:00,17,12.05,12.05,12.02,12.05,7
20170801|2017-07-16 21:30,17,12.05,12.05,12.05,12.05,11
20170801|2017-07-16 22:00,17,12.05,12.05,12.02,12.02,5
20170801|2017-07-16 22:30,17,12,12.03,12,12,77
20170801|2017-07-16 23:00,17,12.02,12.05,12.01,12.05,30
20170801|2017-07-16 23:30,17,12,12.05,12,12.03,38
20170801|2017-07-17 00:00,17,12.05,12.05,12,12.03,20
20170801|2017-07-17 00:30,17,12.05,12.05,12,12.01,41
20170801|2017-07-17 01:00,17,12.03,12.03,12,12.01,48
20170801|2017-07-17 01:30,17,12.01,12.05,12,12.01,74
20170801|2017-07-17 02:00,17,12.03,12.05,11.97,12,1059
20170801|2017-07-17 02:30,17,12.03,12.05,12,12.01,430
20170801|2017-07-17 03:00,17,12,12.05,11.95,12,958
20170801|2017-07-17 03:30,17,12,12.03,11.95,12,283
20170801|2017-07-17 04:00,17,12,12.05,12,12.03,442
20170801|2017-07-17 04:30,17,12.05,12.05,11.95,11.98,733
20170801|2017-07-17 05:00,17,11.95,12,11.9,11.95,1026
20170801|2017-07-17 05:30,17,11.95,11.95,11.9,11.93,106
20170801|2017-07-17 06:00,17,11.93,11.95,11.9,11.94,295
20170801|2017-07-17 06:30,17,11.95,11.95,11.9,11.94,294
20170801|2017-07-17 07:00,17,11.95,12,11.9,11.97,819
20170801|2017-07-17 07:30,17,11.95,12,11.9,11.95,2570
20170801|2017-07-17 08:00,17,11.95,11.98,11.9,11.9,1895
20170801|2017-07-17 08:30,17,11.9,11.98,11.85,11.85,14483
20170801|2017-07-17 09:00,17,11.89,11.9,11.85,11.88,6251
20170801|2017-07-17 09:30,17,11.85,11.95,11.85,11.89,10703
20170801|2017-07-17 10:00,17,11.88,11.9,11.85,11.88,3992
20170801|2017-07-17 10:30,17,11.85,11.95,11.85,11.9,9179
20170801|2017-07-17 11:00,17,11.9,11.92,11.85,11.87,2688
20170801|2017-07-17 11:30,17,11.85,11.9,11.85,11.85,2011
20170801|2017-07-17 12:00,17,11.85,11.9,11.85,11.87,2314
20170801|2017-07-17 12:30,17,11.85,11.9,11.8,11.85,5287
20170801|2017-07-17 13:00,17,11.87,11.9,11.8,11.85,5872
20170801|2017-07-17 13:30,17,11.8,11.9,11.8,11.85,5221
20170801|2017-07-17 14:00,17,11.86,11.95,11.85,11.91,5591
20170801|2017-07-17 14:30,17,11.95,11.95,11.85,11.88,9814
20170801|2017-07-17 15:00,17,11.85,11.97,11.8,11.91,21018
20170801|2017-07-17 15:30,18,11.9,11.94,11.85,11.9,1347
20170801|2017-07-17 16:00,18,11.87,11.9,11.87,11.88,12
20170801|2017-07-17 16:30,18,11.9,11.9,11.88,11.88,12
20170801|2017-07-17 17:00,18,11.87,11.92,11.87,11.89,271
20170801|2017-07-17 17:30,18,11.89,11.89,11.89,11.89,5
20170801|2017-07-17 18:00,18,11.89,11.9,11.85,11.89,22
20170801|2017-07-17 18:30,18,11.89,11.89,11.85,11.85,19
20170801|2017-07-17 19:00,18,11.9,11.9,11.87,11.9,330
20170801|2017-07-17 19:30,18,11.9,11.95,11.85,11.95,452
20170801|2017-07-17 20:00,18,11.95,11.95,11.94,11.95,187
20170801|2017-07-17 20:30,18,11.92,11.95,11.9,11.95,23
20170801|2017-07-17 21:00,18,11.95,11.95,11.93,11.95,46
20170801|2017-07-17 21:30,18,11.95,11.95,11.92,11.93,174
20170801|2017-07-17 22:00,18,11.95,11.95,11.95,11.95,12
20170801|2017-07-17 22:30,18,11.95,11.95,11.95,11.95,21
20170801|2017-07-17 23:00,18,11.95,11.95,11.95,11.95,14
20170801|2017-07-17 23:30,18,11.95,12,11.92,11.95,433
20170801|2017-07-18 00:00,18,11.95,11.95,11.92,11.94,26
20170801|2017-07-18 00:30,18,11.95,11.95,11.95,11.95,26
20170801|2017-07-18 01:00,18,11.95,11.95,11.92,11.92,34
20170801|2017-07-18 01:30,18,11.92,11.95,11.9,11.95,14
20170801|2017-07-18 02:00,18,11.92,11.95,11.8,11.85,1689
20170801|2017-07-18 02:30,18,11.85,11.9,11.85,11.89,269
20170801|2017-07-18 03:00,18,11.9,11.9,11.85,11.85,180
20170801|2017-07-18 03:30,18,11.85,11.9,11.8,11.88,1107
20170801|2017-07-18 04:00,18,11.88,11.9,11.85,11.85,166
20170801|2017-07-18 04:30,18,11.87,11.9,11.85,11.87,69
20170801|2017-07-18 05:00,18,11.87,11.9,11.85,11.85,377
20170801|2017-07-18 05:30,18,11.88,11.95,11.85,11.85,666
20170801|2017-07-18 06:00,18,11.89,11.95,11.85,11.92,813
20170801|2017-07-18 06:30,18,11.92,11.95,11.9,11.9,287
20170801|2017-07-18 07:00,18,11.9,12.01,11.9,11.98,2111
20170801|2017-07-18 07:30,18,11.98,12.1,11.95,12.06,3151
20170801|2017-07-18 08:00,18,12.05,12.05,11.95,12.02,2849
20170801|2017-07-18 08:30,18,12.05,12.13,11.9,11.9,22783
20170801|2017-07-18 09:00,18,11.9,12,11.85,11.85,16947
20170801|2017-07-18 09:30,18,11.87,12.05,11.85,11.88,19631
20170801|2017-07-18 10:00,18,11.85,11.95,11.85,11.88,9782
20170801|2017-07-18 10:30,18,11.88,11.92,11.85,11.9,4771
20170801|2017-07-18 11:00,18,11.85,11.95,11.85,11.91,4973
20170801|2017-07-18 11:30,18,11.9,11.9,11.85,11.89,2252
20170801|2017-07-18 12:00,18,11.85,11.95,11.8,11.84,12523
20170801|2017-07-18 12:30,18,11.8,11.85,11.75,11.75,10886
20170801|2017-07-18 13:00,18,11.75,11.85,11.75,11.77,8320
20170801|2017-07-18 13:30,18,11.79,11.85,11.75,11.83,7287
20170801|2017-07-18 14:00,18,11.83,11.85,11.7,11.74,9264
20170801|2017-07-18 14:30,18,11.74,11.8,11.7,11.73,19908
20170801|2017-07-18 15:00,18,11.71,11.8,11.7,11.75,9633
20170801|2017-07-18 15:30,19,11.75,11.75,11.7,11.74,697
20170801|2017-07-18 16:00,19,11.72,11.75,11.7,11.75,119
20170801|2017-07-18 16:30,19,11.75,11.75,11.73,11.74,140
20170801|2017-07-18 17:00,19,11.75,11.75,11.7,11.7,146
20170801|2017-07-18 17:30,19,11.75,11.8,11.75,11.75,276
20170801|2017-07-18 18:00,19,11.75,11.75,11.75,11.75,60
20170801|2017-07-18 18:30,19,11.75,11.75,11.74,11.75,207
20170801|2017-07-18 19:00,19,11.8,11.8,11.75,11.8,21
20170801|2017-07-18 19:30,19,11.75,11.8,11.75,11.75,46
20170801|2017-07-18 20:00,19,11.8,11.8,11.7,11.75,568
20170801|2017-07-18 20:30,19,11.8,11.8,11.74,11.75,41
20170801|2017-07-18 21:00,19,11.75,11.75,11.74,11.75,126
20170801|2017-07-18 21:30,19,11.75,11.75,11.75,11.75,3
20170801|2017-07-18 22:00,19,11.75,11.75,11.7,11.75,6
20170801|2017-07-18 22:30,19,11.75,11.75,11.75,11.75,28
20170801|2017-07-18 23:00,19,11.75,11.75,11.75,11.75,24
20170801|2017-07-18 23:30,19,11.75,11.75,11.75,11.75,24
20170801|2017-07-19 00:00,19,11.75,11.75,11.75,11.75,78
20170801|2017-07-19 00:30,19,11.75,11.75,11.75,11.75,12
20170801|2017-07-19 01:00,19,11.75,11.75,11.75,11.75,4
20170801|2017-07-19 01:30,19,11.75,11.75,11.74,11.75,320
20170801|2017-07-19 02:00,19,11.75,11.77,11.73,11.75,573
20170801|2017-07-19 02:30,19,11.74,11.75,11.7,11.7,146
20170801|2017-07-19 03:00,19,11.74,11.75,11.7,11.72,371
20170801|2017-07-19 03:30,19,11.7,11.75,11.68,11.75,1206
20170801|2017-07-19 04:00,19,11.7,11.75,11.7,11.7,117
20170801|2017-07-19 04:30,19,11.7,11.75,11.69,11.72,297
20170801|2017-07-19 05:00,19,11.75,11.75,11.7,11.7,78
20170801|2017-07-19 05:30,19,11.7,11.72,11.7,11.72,3
20170801|2017-07-19 06:00,19,11.7,11.75,11.65,11.7,247
20170801|2017-07-19 06:30,19,11.65,11.7,11.65,11.7,162
20170801|2017-07-19 07:00,19,11.67,11.7,11.6,11.65,3447
20170801|2017-07-19 07:30,19,11.65,11.7,11.6,11.62,1611
20170801|2017-07-19 08:00,19,11.6,11.65,11.55,11.6,2405
20170801|2017-07-19 08:30,19,11.6,11.65,11.5,11.55,19663
20170801|2017-07-19 09:00,19,11.5,11.56,11.45,11.55,15492
20170801|2017-07-19 09:30,19,11.5,11.6,11.5,11.57,12446
20170801|2017-07-19 10:00,19,11.55,11.6,11.5,11.57,5830
20170801|2017-07-19 10:30,19,11.55,11.6,11.5,11.55,9925
20170801|2017-07-19 11:00,19,11.57,11.6,11.5,11.6,7394
20170801|2017-07-19 11:30,19,11.58,11.65,11.55,11.6,6797
20170801|2017-07-19 12:00,19,11.57,11.6,11.5,11.6,7209
20170801|2017-07-19 12:30,19,11.55,11.6,11.5,11.54,3344
20170801|2017-07-19 13:00,19,11.55,11.55,11.5,11.5,1416
20170801|2017-07-19 13:30,19,11.55,11.55,11.5,11.5,1582
20170801|2017-07-19 14:00,19,11.53,11.6,11.5,11.6,12930
20170801|2017-07-19 14:30,19,11.57,11.62,11.5,11.6,17297
20170801|2017-07-19 15:00,19,11.6,11.62,11.5,11.55,8572
20170801|2017-07-19 15:30,20,11.5,11.55,11.5,11.55,804
20170801|2017-07-19 16:00,20,11.52,11.55,11.52,11.53,65
20170801|2017-07-19 16:30,20,11.52,11.55,11.5,11.53,142
20170801|2017-07-19 17:00,20,11.55,11.55,11.53,11.55,305
20170801|2017-07-19 17:30,20,11.55,11.55,11.5,11.55,47
20170801|2017-07-19 18:00,20,11.55,11.6,11.55,11.6,473
20170801|2017-07-19 18:30,20,11.55,11.56,11.55,11.56,22
20170801|2017-07-19 19:00,20,11.6,11.6,11.58,11.6,21
20170801|2017-07-19 20:00,20,11.6,11.62,11.58,11.6,418
20170801|2017-07-19 20:30,20,11.6,11.6,11.58,11.6,16
20170801|2017-07-19 21:00,20,11.6,11.6,11.58,11.58,24
20170801|2017-07-19 21:30,20,11.58,11.6,11.58,11.6,5
20170801|2017-07-19 22:00,20,11.6,11.6,11.55,11.6,12
20170801|2017-07-19 22:30,20,11.58,11.6,11.55,11.55,39
20170801|2017-07-19 23:00,20,11.55,11.6,11.55,11.58,371
20170801|2017-07-19 23:30,20,11.55,11.58,11.55,11.58,36
20170801|2017-07-20 00:00,20,11.55,11.6,11.55,11.55,32
20170801|2017-07-20 00:30,20,11.6,11.6,11.5,11.5,112
20170801|2017-07-20 01:00,20,11.55,11.55,11.53,11.53,40
20170801|2017-07-20 01:30,20,11.55,11.55,11.55,11.55,19
20170801|2017-07-20 02:00,20,11.52,11.55,11.5,11.5,69
20170801|2017-07-20 02:30,20,11.53,11.55,11.5,11.55,212
20170801|2017-07-20 03:00,20,11.55,11.55,11.53,11.55,237
20170801|2017-07-20 03:30,20,11.5,11.55,11.5,11.53,238
20170801|2017-07-20 04:00,20,11.55,11.6,11.5,11.53,390
20170801|2017-07-20 04:30,20,11.53,11.53,11.53,11.53,5
20170801|2017-07-20 05:00,20,11.55,11.55,11.53,11.55,133
20170801|2017-07-20 05:30,20,11.55,11.55,11.53,11.53,6
20170801|2017-07-20 06:00,20,11.55,11.55,11.5,11.5,74
20170801|2017-07-20 06:30,20,11.55,11.55,11.49,11.5,1168
20170801|2017-07-20 07:00,20,11.47,11.5,11.45,11.5,833
20170801|2017-07-20 07:30,20,11.47,11.55,11.44,11.53,2024
20170801|2017-07-20 08:00,20,11.53,11.55,11.5,11.53,440
20170801|2017-07-20 08:30,20,11.5,11.6,11.45,11.5,12211
20170801|2017-07-20 09:00,20,11.52,11.65,11.5,11.6,9284
20170801|2017-07-20 09:30,20,11.57,11.75,11.5,11.52,18476
20170801|2017-07-20 10:00,20,11.53,11.65,11.5,11.6,8733
20170801|2017-07-20 10:30,20,11.55,11.65,11.5,11.6,8425
20170801|2017-07-20 11:00,20,11.58,11.6,11.5,11.55,5387
20170801|2017-07-20 11:30,20,11.6,11.6,11.55,11.55,779
20170801|2017-07-20 12:00,20,11.6,11.65,11.5,11.5,3087
20170801|2017-07-20 12:30,20,11.53,11.55,11.47,11.52,3346
20170801|2017-07-20 13:00,20,11.5,11.55,11.45,11.52,5839
20170801|2017-07-20 13:30,20,11.5,11.65,11.5,11.55,10448
20170801|2017-07-20 14:00,20,11.5,11.55,11.5,11.52,1432
20170801|2017-07-20 14:30,20,11.5,11.55,11.45,11.48,8115
20170801|2017-07-20 15:00,20,11.48,11.5,11.45,11.48,6967
20170801|2017-07-20 15:30,21,11.46,11.5,11.45,11.45,358
20170801|2017-07-20 16:00,21,11.5,11.5,11.46,11.47,40
20170801|2017-07-20 16:30,21,11.5,11.5,11.49,11.49,13
20170801|2017-07-20 17:00,21,11.49,11.5,11.49,11.5,29
20170801|2017-07-20 17:30,21,11.5,11.5,11.49,11.49,204
20170801|2017-07-20 18:00,21,11.45,11.5,11.45,11.5,205
20170801|2017-07-20 18:30,21,11.5,11.5,11.49,11.5,7
20170801|2017-07-20 19:00,21,11.5,11.5,11.45,11.49,77
20170801|2017-07-20 19:30,21,11.49,11.49,11.48,11.49,27
20170801|2017-07-20 20:00,21,11.49,11.5,11.45,11.45,21
20170801|2017-07-20 20:30,21,11.45,11.5,11.45,11.45,80
20170801|2017-07-20 21:00,21,11.45,11.48,11.45,11.45,45
20170801|2017-07-20 21:30,21,11.5,11.5,11.45,11.45,108
20170801|2017-07-20 22:00,21,11.5,11.5,11.45,11.5,53
20170801|2017-07-20 22:30,21,11.45,11.5,11.45,11.5,25
20170801|2017-07-20 23:00,21,11.45,11.5,11.4,11.4,422
20170801|2017-07-20 23:30,21,11.4,11.45,11.4,11.42,20
20170801|2017-07-21 00:00,21,11.4,11.45,11.4,11.45,16
20170801|2017-07-21 00:30,21,11.45,11.45,11.4,11.4,8
20170801|2017-07-21 01:00,21,11.4,11.45,11.4,11.45,88
20170801|2017-07-21 01:30,21,11.4,11.42,11.4,11.4,185
20170801|2017-07-21 02:00,21,11.4,11.45,11.4,11.42,141
20170801|2017-07-21 02:30,21,11.42,11.45,11.4,11.4,25
20170801|2017-07-21 03:00,21,11.42,11.45,11.4,11.42,119
20170801|2017-07-21 03:30,21,11.42,11.45,11.4,11.42,47
20170801|2017-07-21 04:00,21,11.4,11.45,11.4,11.4,145
20170801|2017-07-21 04:30,21,11.4,11.45,11.4,11.45,88
20170801|2017-07-21 05:00,21,11.45,11.45,11.4,11.4,196
20170801|2017-07-21 05:30,21,11.4,11.5,11.4,11.4,1453
20170801|2017-07-21 06:00,21,11.4,11.45,11.4,11.45,208
20170801|2017-07-21 06:30,21,11.4,11.47,11.4,11.45,389
20170801|2017-07-21 07:00,21,11.45,11.5,11.45,11.47,162
20170801|2017-07-21 07:30,21,11.5,11.55,11.45,11.5,1900
20170801|2017-07-21 08:00,21,11.55,11.6,11.5,11.55,2174
20170801|2017-07-21 08:30,21,11.58,11.6,11.5,11.57,17583
20170801|2017-07-21 09:00,21,11.57,11.65,11.5,11.53,9523
20170801|2017-07-21 09:30,21,11.5,11.6,11.5,11.57,5950
20170801|2017-07-21 10:00,21,11.57,11.6,11.54,11.55,4931
20170801|2017-07-21 10:30,21,11.55,11.6,11.5,11.55,8544
20170801|2017-07-21 11:00,21,11.55,11.58,11.5,11.56,6836
20170801|2017-07-21 11:30,21,11.55,11.57,11.5,11.53,3369
20170801|2017-07-21 12:00,21,11.5,11.55,11.5,11.5,1592
20170801|2017-07-21 12:30,21,11.5,11.55,11.45,11.51,7354
20170801|2017-07-21 13:00,21,11.51,11.55,11.45,11.48,4644
20170801|2017-07-21 13:30,21,11.48,11.5,11.45,11.45,1618
20170801|2017-07-21 14:00,21,11.45,11.5,11.45,11.45,1335
20170801|2017-07-21 14:30,21,11.45,11.5,11.35,11.35,10818
20170801|2017-07-21 15:00,21,11.4,11.5,11.34,11.4,17983
20170801|2017-07-23 17:00,24,11.4,11.4,11.35,11.4,372
20170801|2017-07-23 17:30,24,11.38,11.4,11.38,11.4,9
20170801|2017-07-23 18:00,24,11.38,11.38,11.38,11.38,1
20170801|2017-07-23 18:30,24,11.4,11.4,11.4,11.4,13
20170801|2017-07-23 19:00,24,11.4,11.45,11.38,11.45,1246
20170801|2017-07-23 19:30,24,11.45,11.45,11.43,11.45,216
20170801|2017-07-23 20:00,24,11.45,11.5,11.43,11.49,268
20170801|2017-07-23 20:30,24,11.5,11.5,11.41,11.47,725
20170801|2017-07-23 21:00,24,11.47,11.5,11.45,11.45,27
20170801|2017-07-23 21:30,24,11.5,11.5,11.5,11.5,1
20170801|2017-07-23 22:00,24,11.45,11.5,11.45,11.48,98
20170801|2017-07-23 22:30,24,11.47,11.5,11.47,11.5,5
20170801|2017-07-23 23:00,24,11.45,11.45,11.45,11.45,1
20170801|2017-07-23 23:30,24,11.45,11.45,11.45,11.45,4
20170801|2017-07-24 00:00,24,11.45,11.5,11.43,11.44,238
20170801|2017-07-24 00:30,24,11.45,11.45,11.42,11.45,21
20170801|2017-07-24 01:00,24,11.45,11.45,11.45,11.45,64
20170801|2017-07-24 01:30,24,11.45,11.45,11.45,11.45,55
20170801|2017-07-24 02:00,24,11.44,11.48,11.4,11.4,602
20170801|2017-07-24 02:30,24,11.45,11.5,11.45,11.5,37
20170801|2017-07-24 03:00,24,11.45,11.47,11.4,11.45,410
20170801|2017-07-24 03:30,24,11.45,11.5,11.42,11.5,70
20170801|2017-07-24 04:00,24,11.45,11.5,11.45,11.46,52
20170801|2017-07-24 04:30,24,11.5,11.5,11.45,11.5,18
20170801|2017-07-24 05:00,24,11.45,11.48,11.4,11.45,326
20170801|2017-07-24 05:30,24,11.45,11.45,11.45,11.45,1
20170801|2017-07-24 06:00,24,11.42,11.45,11.42,11.44,24
20170801|2017-07-24 06:30,24,11.4,11.45,11.4,11.43,27
20170801|2017-07-24 07:00,24,11.43,11.45,11.35,11.4,1459
20170801|2017-07-24 07:30,24,11.4,11.4,11.35,11.4,217
20170801|2017-07-24 08:00,24,11.35,11.4,11.3,11.35,2836
20170801|2017-07-24 08:30,24,11.37,11.4,11.3,11.3,11452
20170801|2017-07-24 09:00,24,11.3,11.4,11.3,11.4,8806
20170801|2017-07-24 09:30,24,11.35,11.4,11.3,11.33,2720
20170801|2017-07-24 10:00,24,11.3,11.4,11.3,11.4,6325
20170801|2017-07-24 10:30,24,11.35,11.4,11.3,11.32,4484
20170801|2017-07-24 11:00,24,11.32,11.35,11.3,11.32,1002
20170801|2017-07-24 11:30,24,11.32,11.35,11.3,11.32,727
20170801|2017-07-24 12:00,24,11.35,11.35,11.28,11.32,3312
20170801|2017-07-24 12:30,24,11.3,11.33,11.25,11.28,4773
20170801|2017-07-24 13:00,24,11.28,11.3,11.25,11.27,916
20170801|2017-07-24 13:30,24,11.28,11.3,11.2,11.23,6774
20170801|2017-07-24 14:00,24,11.2,11.25,11.15,11.15,2864
20170801|2017-07-24 14:30,24,11.15,11.2,11.1,11.18,5649
20170801|2017-07-24 15:00,24,11.15,11.35,11.15,11.32,8863
20170801|2017-07-24 15:30,25,11.35,11.35,11.29,11.29,1665
20170801|2017-07-24 16:00,25,11.3,11.32,11.3,11.32,13
20170801|2017-07-24 16:30,25,11.35,11.35,11.3,11.32,534
20170801|2017-07-24 17:00,25,11.3,11.3,11.25,11.25,123
20170801|2017-07-24 17:30,25,11.3,11.35,11.3,11.35,322
20170801|2017-07-24 18:00,25,11.33,11.33,11.3,11.3,55
20170801|2017-07-24 18:30,25,11.32,11.35,11.3,11.35,36
20170801|2017-07-24 19:00,25,11.35,11.35,11.3,11.3,32
20170801|2017-07-24 19:30,25,11.32,11.35,11.3,11.32,60
20170801|2017-07-24 20:00,25,11.35,11.35,11.28,11.3,212
20170801|2017-07-24 20:30,25,11.3,11.35,11.3,11.35,154
20170801|2017-07-24 21:00,25,11.33,11.35,11.33,11.34,6
20170801|2017-07-24 21:30,25,11.3,11.3,11.3,11.3,2
20170801|2017-07-24 22:00,25,11.3,11.3,11.3,11.3,1
20170801|2017-07-24 22:30,25,11.35,11.35,11.3,11.3,83
20170801|2017-07-24 23:00,25,11.3,11.35,11.3,11.3,7
20170801|2017-07-24 23:30,25,11.3,11.3,11.25,11.3,78
20170801|2017-07-25 00:00,25,11.3,11.33,11.3,11.3,283
20170801|2017-07-25 00:30,25,11.3,11.32,11.3,11.3,73
20170801|2017-07-25 01:00,25,11.3,11.32,11.3,11.32,19
20170801|2017-07-25 01:30,25,11.3,11.32,11.28,11.3,222
20170801|2017-07-25 02:00,25,11.25,11.3,11.25,11.25,169
20170801|2017-07-25 02:30,25,11.25,11.28,11.2,11.2,329
20170801|2017-07-25 03:00,25,11.25,11.25,11.2,11.23,104
20170801|2017-07-25 03:30,25,11.2,11.25,11.2,11.2,77
20170801|2017-07-25 04:00,25,11.23,11.23,11.15,11.15,410
20170801|2017-07-25 04:30,25,11.15,11.2,11.15,11.15,64
20170801|2017-07-25 05:00,25,11.2,11.2,11.15,11.15,45
20170801|2017-07-25 05:30,25,11.18,11.23,11.15,11.15,878
20170801|2017-07-25 06:00,25,11.15,11.25,11.15,11.25,353
20170801|2017-07-25 06:30,25,11.2,11.22,11.15,11.18,593
20170801|2017-07-25 07:00,25,11.18,11.2,11.15,11.2,789
20170801|2017-07-25 07:30,25,11.2,11.25,11.15,11.2,2390
20170801|2017-07-25 08:00,25,11.2,11.25,11.15,11.15,909
20170801|2017-07-25 08:30,25,11.15,11.23,11.1,11.1,12519
20170801|2017-07-25 09:00,25,11.15,11.2,11.1,11.12,6881
20170801|2017-07-25 09:30,25,11.12,11.18,11.1,11.13,3910
20170801|2017-07-25 10:00,25,11.15,11.15,11.1,11.12,1720
20170801|2017-07-25 10:30,25,11.1,11.15,11.1,11.1,1765
20170801|2017-07-25 11:00,25,11.15,11.2,11.1,11.14,4563
20170801|2017-07-25 11:30,25,11.15,11.16,11.1,11.13,1941
20170801|2017-07-25 12:00,25,11.13,11.15,11.1,11.15,401
20170801|2017-07-25 12:30,25,11.15,11.2,11.1,11.16,5234
20170801|2017-07-25 13:00,25,11.16,11.2,11.15,11.18,1537
20170801|2017-07-25 13:30,25,11.15,11.3,11.15,11.2,11658
20170801|2017-07-25 14:00,25,11.2,11.25,11.15,11.2,5705
20170801|2017-07-25 14:30,25,11.21,11.25,11.15,11.25,9709
20170801|2017-07-25 15:00,25,11.23,11.25,11.15,11.15,4957
20170801|2017-07-25 15:30,26,11.15,11.2,11.15,11.15,780
20170801|2017-07-25 16:00,26,11.15,11.15,11.15,11.15,32
20170801|2017-07-25 16:30,26,11.18,11.18,11.18,11.18,1
20170801|2017-07-25 17:00,26,11.18,11.25,11.18,11.2,466
20170801|2017-07-25 17:30,26,11.2,11.23,11.2,11.2,40
20170801|2017-07-25 18:00,26,11.2,11.2,11.2,11.2,35
20170801|2017-07-25 18:30,26,11.2,11.2,11.15,11.2,4
20170801|2017-07-25 19:00,26,11.2,11.2,11.19,11.2,61
20170801|2017-07-25 19:30,26,11.2,11.25,11.18,11.25,128
20170801|2017-07-25 20:00,26,11.23,11.23,11.2,11.2,49
20170801|2017-07-25 20:30,26,11.2,11.25,11.2,11.2,9
20170801|2017-07-25 21:00,26,11.2,11.3,11.2,11.27,352
20170801|2017-07-25 21:30,26,11.3,11.3,11.27,11.27,7
20170801|2017-07-25 22:00,26,11.3,11.3,11.3,11.3,5
20170801|2017-07-25 22:30,26,11.3,11.3,11.25,11.3,64
20170801|2017-07-25 23:00,26,11.28,11.3,11.27,11.3,14
20170801|2017-07-25 23:30,26,11.3,11.3,11.25,11.3,23
20170801|2017-07-26 00:00,26,11.25,11.3,11.25,11.3,42
20170801|2017-07-26 00:30,26,11.3,11.3,11.25,11.28,72
20170801|2017-07-26 01:00,26,11.25,11.28,11.23,11.25,357
20170801|2017-07-26 01:30,26,11.25,11.25,11.25,11.25,101
20170801|2017-07-26 02:00,26,11.25,11.25,11.2,11.2,213
20170801|2017-07-26 02:30,26,11.21,11.25,11.2,11.2,208
20170801|2017-07-26 03:00,26,11.22,11.22,11.15,11.2,246
20170801|2017-07-26 04:00,26,11.2,11.2,11.17,11.19,8
20170801|2017-07-26 04:30,26,11.17,11.2,11.15,11.15,227
20170801|2017-07-26 05:00,26,11.19,11.2,11.17,11.2,26
20170801|2017-07-26 05:30,26,11.19,11.2,11.19,11.2,17
20170801|2017-07-26 06:00,26,11.2,11.2,11.15,11.15,70
20170801|2017-07-26 06:30,26,11.16,11.2,11.1,11.12,629
20170801|2017-07-26 07:00,26,11.12,11.15,11.1,11.15,435
20170801|2017-07-26 07:30,26,11.15,11.15,11.1,11.1,400
20170801|2017-07-26 08:00,26,11.12,11.15,11.1,11.1,234
20170801|2017-07-26 08:30,26,11.15,11.2,11.1,11.15,8103
20170801|2017-07-26 09:00,26,11.15,11.2,11.1,11.18,8445
20170801|2017-07-26 09:30,26,11.15,11.2,11.15,11.17,3547
20170801|2017-07-26 10:00,26,11.15,11.2,11.15,11.17,1123
20170801|2017-07-26 10:30,26,11.15,11.2,11.15,11.15,873
20170801|2017-07-26 11:00,26,11.2,11.2,11.1,11.14,2192
20170801|2017-07-26 11:30,26,11.13,11.15,11.1,11.14,1186
20170801|2017-07-26 12:00,26,11.14,11.15,11.1,11.15,1221
20170801|2017-07-26 12:30,26,11.15,11.15,11.1,11.15,1784
20170801|2017-07-26 13:00,26,11.1,11.2,11,11.1,14514
20170801|2017-07-26 13:30,26,11.1,11.15,11.05,11.14,2637
20170801|2017-07-26 14:00,26,11.12,11.15,11.1,11.15,1155
20170801|2017-07-26 14:30,26,11.15,11.3,11.12,11.25,13410
20170801|2017-07-26 15:00,26,11.2,11.3,11.15,11.3,6762
20170801|2017-07-26 15:30,27,11.3,11.3,11.2,11.2,555
20170801|2017-07-26 16:00,27,11.25,11.28,11.23,11.28,182
20170801|2017-07-26 16:30,27,11.3,11.34,11.25,11.3,441
20170801|2017-07-26 17:00,27,11.25,11.3,11.2,11.25,245
20170801|2017-07-26 17:30,27,11.2,11.28,11.2,11.2,200
20170801|2017-07-26 18:00,27,11.25,11.28,11.23,11.23,280
20170801|2017-07-26 18:30,27,11.25,11.3,11.25,11.28,98
20170801|2017-07-26 19:00,27,11.25,11.29,11.23,11.27,427
20170801|2017-07-26 19:30,27,11.28,11.28,11.25,11.25,86
20170801|2017-07-26 20:00,27,11.28,11.28,11.2,11.24,169
20170801|2017-07-26 20:30,27,11.22,11.25,11.2,11.2,39
20170801|2017-07-26 21:00,27,11.2,11.25,11.2,11.25,2
20170801|2017-07-26 21:30,27,11.25,11.25,11.2,11.2,3
20170801|2017-07-26 22:00,27,11.25,11.25,11.22,11.22,10
20170801|2017-07-26 22:30,27,11.25,11.25,11.23,11.25,6
20170801|2017-07-26 23:00,27,11.2,11.2,11.15,11.18,706
20170801|2017-07-26 23:30,27,11.2,11.2,11.15,11.15,8
20170801|2017-07-27 00:00,27,11.15,11.18,11.15,11.18,2
20170801|2017-07-27 01:00,27,11.2,11.2,11.2,11.2,3
20170801|2017-07-27 01:30,27,11.18,11.2,11.15,11.2,158
20170801|2017-07-27 02:00,27,11.15,11.2,11.1,11.1,261
20170801|2017-07-27 02:30,27,11.15,11.15,11.15,11.15,106
20170801|2017-07-27 03:00,27,11.13,11.13,11.1,11.1,53
20170801|2017-07-27 03:30,27,11.15,11.15,11.1,11.15,112
20170801|2017-07-27 04:00,27,11.15,11.15,11.1,11.1,49
20170801|2017-07-27 04:30,27,11.1,11.13,11.1,11.1,6
20170801|2017-07-27 05:00,27,11.15,11.15,11.15,11.15,43
20170801|2017-07-27 05:30,27,11.1,11.15,11.1,11.1,110
20170801|2017-07-27 06:00,27,11.1,11.15,11.1,11.1,29
20170801|2017-07-27 06:30,27,11.1,11.15,11.1,11.15,214
20170801|2017-07-27 07:00,27,11.13,11.15,11.1,11.15,181
20170801|2017-07-27 07:30,27,11.15,11.15,11.13,11.14,92
20170801|2017-07-27 08:00,27,11.15,11.15,11.1,11.15,740
20170801|2017-07-27 08:30,27,11.1,11.2,11.1,11.15,5286
20170801|2017-07-27 09:00,27,11.15,11.2,11.1,11.13,3805
20170801|2017-07-27 09:30,27,11.1,11.15,11.1,11.14,1524
20170801|2017-07-27 10:00,27,11.13,11.2,11.1,11.17,2498
20170801|2017-07-27 10:30,27,11.15,11.2,11.15,11.16,1757
20170801|2017-07-27 11:00,27,11.17,11.2,11.15,11.15,1180
20170801|2017-07-27 11:30,27,11.17,11.5,11.15,11.4,26246
20170801|2017-07-27 12:00,27,11.43,12.02,11.35,11.8,32692
20170801|2017-07-27 12:30,27,11.8,12.1,11.55,11.7,33553
20170801|2017-07-27 13:00,27,11.75,11.8,11.43,11.57,20517
20170801|2017-07-27 13:30,27,11.57,11.76,11.5,11.52,16287
20170801|2017-07-27 14:00,27,11.55,11.7,11.45,11.5,12375
20170801|2017-07-27 14:30,27,11.5,11.55,11.35,11.38,13737
20170801|2017-07-27 15:00,27,11.36,11.55,11.35,11.45,11101
20170801|2017-07-27 15:30,28,11.43,11.46,11.4,11.4,1639
20170801|2017-07-27 16:00,28,11.4,11.43,11.4,11.4,339
20170801|2017-07-27 16:30,28,11.42,11.42,11.4,11.4,109
20170801|2017-07-27 17:00,28,11.42,11.45,11.42,11.45,74
20170801|2017-07-27 17:30,28,11.43,11.45,11.4,11.45,44
20170801|2017-07-27 18:00,28,11.45,11.45,11.4,11.42,42
20170801|2017-07-27 18:30,28,11.45,11.48,11.4,11.48,784
20170801|2017-07-27 19:00,28,11.45,11.55,11.45,11.53,348
20170801|2017-07-27 19:30,28,11.54,11.65,11.54,11.6,665
20170801|2017-07-27 20:00,28,11.65,11.75,11.6,11.72,1193
20170801|2017-07-27 20:30,28,11.75,11.75,11.65,11.7,529
20170801|2017-07-27 21:00,28,11.7,11.72,11.65,11.7,297
20170801|2017-07-27 21:30,28,11.72,11.72,11.7,11.7,5
20170801|2017-07-27 22:00,28,11.7,11.72,11.7,11.72,28
20170801|2017-07-27 22:30,28,11.75,11.8,11.7,11.75,243
20170801|2017-07-27 23:00,28,11.75,11.81,11.75,11.75,171
20170801|2017-07-27 23:30,28,11.78,11.8,11.7,11.75,315
20170801|2017-07-28 00:00,28,11.7,11.8,11.7,11.77,173
20170801|2017-07-28 00:30,28,11.8,11.8,11.7,11.72,130
20170801|2017-07-28 01:00,28,11.7,11.75,11.65,11.68,745
20170801|2017-07-28 01:30,28,11.65,11.66,11.55,11.55,689
20170801|2017-07-28 02:00,28,11.6,11.65,11.55,11.55,542
20170801|2017-07-28 02:30,28,11.55,11.65,11.55,11.59,610
20170801|2017-07-28 03:00,28,11.59,11.7,11.55,11.67,457
20170801|2017-07-28 03:30,28,11.65,11.7,11.6,11.65,410
20170801|2017-07-28 04:00,28,11.65,11.85,11.65,11.8,1825
20170801|2017-07-28 04:30,28,11.8,11.85,11.75,11.75,787
20170801|2017-07-28 05:00,28,11.8,11.95,11.8,11.87,2313
20170801|2017-07-28 05:30,28,11.87,11.9,11.7,11.73,1887
20170801|2017-07-28 06:00,28,11.7,11.75,11.6,11.7,851
20170801|2017-07-28 06:30,28,11.7,11.7,11.65,11.65,224
20170801|2017-07-28 07:00,28,11.65,11.7,11.6,11.6,645
20170801|2017-07-28 07:30,28,11.6,11.75,11.55,11.65,2463
20170801|2017-07-28 08:00,28,11.65,11.75,11.65,11.7,1766
20170801|2017-07-28 08:30,28,11.7,11.75,11.55,11.7,20069
20170801|2017-07-28 09:00,28,11.7,11.9,11.65,11.82,20140
20170801|2017-07-28 09:30,28,11.8,11.9,11.73,11.79,14252
20170801|2017-07-28 10:00,28,11.75,11.9,11.65,11.75,17098
20170801|2017-07-28 10:30,28,11.75,11.78,11.6,11.65,7560
20170801|2017-07-28 11:00,28,11.6,11.7,11.55,11.65,3991
20170801|2017-07-28 11:30,28,11.65,11.7,11.6,11.63,4486
20170801|2017-07-28 12:00,28,11.63,11.7,11.6,11.63,2739
20170801|2017-07-28 12:30,28,11.63,11.65,11.52,11.55,6356
20170801|2017-07-28 13:00,28,11.58,11.65,11.55,11.6,1774
20170801|2017-07-28 13:30,28,11.58,11.6,11.45,11.49,5087
20170801|2017-07-28 14:00,28,11.5,11.6,11.45,11.52,8774
20170801|2017-07-28 14:30,28,11.55,11.56,11.45,11.5,5413
20170801|2017-07-28 15:00,28,11.45,11.5,11.35,11.35,9494
20170801|2017-07-30 17:00,31,11.45,11.5,11.4,11.49,181
20170801|2017-07-30 17:30,31,11.49,11.52,11.48,11.52,210
20170801|2017-07-30 18:00,31,11.51,11.52,11.47,11.49,63
20170801|2017-07-30 18:30,31,11.5,11.57,11.5,11.55,216
20170801|2017-07-30 19:00,31,11.55,11.63,11.54,11.55,578
20170801|2017-07-30 19:30,31,11.55,11.6,11.55,11.6,46
20170801|2017-07-30 20:00,31,11.55,11.58,11.55,11.57,24
20170801|2017-07-30 20:30,31,11.55,11.55,11.5,11.5,42
20170801|2017-07-30 21:00,31,11.52,11.52,11.5,11.5,16
20170801|2017-07-30 22:00,31,11.5,11.55,11.5,11.54,13
20170801|2017-07-30 22:30,31,11.54,11.55,11.53,11.55,97
20170801|2017-07-30 23:00,31,11.5,11.5,11.5,11.5,10
20170801|2017-07-30 23:30,31,11.5,11.5,11.48,11.5,68
20170801|2017-07-31 00:00,31,11.45,11.5,11.45,11.5,7
20170801|2017-07-31 00:30,31,11.5,11.5,11.5,11.5,6
20170801|2017-07-31 01:00,31,11.49,11.5,11.48,11.5,34
20170801|2017-07-31 01:30,31,11.45,11.5,11.45,11.5,145
20170801|2017-07-31 02:00,31,11.49,11.5,11.35,11.36,553
20170801|2017-07-31 02:30,31,11.35,11.4,11.35,11.35,184
20170801|2017-07-31 03:00,31,11.4,11.4,11.35,11.4,156
20170801|2017-07-31 03:30,31,11.4,11.45,11.35,11.45,578
20170801|2017-07-31 04:00,31,11.41,11.45,11.4,11.4,30
20170801|2017-07-31 04:30,31,11.4,11.41,11.35,11.35,376
20170801|2017-07-31 05:00,31,11.39,11.45,11.35,11.35,348
20170801|2017-07-31 05:30,31,11.4,11.4,11.35,11.35,30
20170801|2017-07-31 06:00,31,11.38,11.38,11.3,11.35,413
20170801|2017-07-31 06:30,31,11.3,11.35,11.3,11.33,135
20170801|2017-07-31 07:00,31,11.33,11.35,11.3,11.35,182
20170801|2017-07-31 07:30,31,11.33,11.35,11.25,11.25,1514
20170801|2017-07-31 08:00,31,11.28,11.35,11.25,11.3,958
20170801|2017-07-31 08:30,31,11.3,11.44,11.25,11.42,8782
20170801|2017-07-31 09:00,31,11.41,11.5,11.33,11.45,8590
20170801|2017-07-31 09:30,31,11.45,11.6,11.4,11.51,9697
20170801|2017-07-31 10:00,31,11.55,11.55,11.4,11.43,3311
20170801|2017-07-31 10:30,31,11.43,11.45,11.33,11.35,4017
20170801|2017-07-31 11:00,31,11.38,11.45,11.3,11.38,5379
20170801|2017-07-31 11:30,31,11.4,11.4,11.35,11.39,558
20170801|2017-07-31 12:00,31,11.39,11.45,11.3,11.38,4202
20170801|2017-07-31 12:30,31,11.37,11.42,11.35,11.37,1291
20170801|2017-07-31 13:00,31,11.37,11.41,11.35,11.35,3723
20170801|2017-07-31 13:30,31,11.39,11.5,11.35,11.48,7282
20170801|2017-07-31 14:00,31,11.49,11.5,11.35,11.38,5036
20170801|2017-07-31 14:30,31,11.4,11.45,11.35,11.43,10729
20170801|2017-07-31 15:00,31,11.4,11.43,11.25,11.25,8527
20170801|2017-07-31 15:30,1,11.3,11.35,11.28,11.35,827
20170801|2017-07-31 16:00,1,11.35,11.38,11.28,11.31,929
20170801|2017-07-31 16:30,1,11.31,11.32,11.3,11.3,5
20170801|2017-07-31 17:00,1,11.32,11.38,11.32,11.37,321
20170801|2017-07-31 18:00,1,11.35,11.38,11.35,11.38,59
20170801|2017-07-31 18:30,1,11.37,11.38,11.36,11.38,9
20170801|2017-07-31 19:00,1,11.36,11.4,11.32,11.32,151
20170801|2017-07-31 19:30,1,11.32,11.32,11.3,11.3,8
20170801|2017-07-31 20:00,1,11.3,11.32,11.25,11.27,795
20170801|2017-07-31 20:30,1,11.26,11.27,11.25,11.26,260
20170801|2017-07-31 21:00,1,11.26,11.26,11.25,11.26,18
20170801|2017-07-31 21:30,1,11.3,11.3,11.25,11.26,18
20170801|2017-07-31 22:00,1,11.25,11.3,11.25,11.25,49
20170801|2017-07-31 22:30,1,11.25,11.3,11.25,11.27,40
20170801|2017-07-31 23:00,1,11.27,11.3,11.27,11.3,9
20170801|2017-07-31 23:30,1,11.3,11.3,11.23,11.27,634
20170801|2017-08-01 00:00,1,11.26,11.4,11.25,11.4,697
20170801|2017-08-01 00:30,1,11.35,11.35,11.3,11.3,233
20170801|2017-08-01 01:00,1,11.33,11.35,11.3,11.3,141
20170801|2017-08-01 01:30,1,11.3,11.33,11.29,11.29,257
20170801|2017-08-01 02:00,1,11.25,11.42,11.25,11.4,1197
20170801|2017-08-01 02:30,1,11.4,11.4,11.3,11.33,218
20170801|2017-08-01 03:00,1,11.3,11.33,11.2,11.25,756
20170801|2017-08-01 03:30,1,11.25,11.25,11.2,11.22,330
20170801|2017-08-01 04:00,1,11.22,11.28,11.22,11.25,201
20170801|2017-08-01 04:30,1,11.25,11.3,11.25,11.28,327
20170801|2017-08-01 05:00,1,11.3,11.3,11.25,11.3,24
20170801|2017-08-01 05:30,1,11.3,11.3,11.25,11.29,129
20170801|2017-08-01 06:00,1,11.29,11.38,11.25,11.37,637
20170801|2017-08-01 06:30,1,11.35,11.38,11.3,11.32,124
20170801|2017-08-01 07:00,1,11.3,11.35,11.3,11.3,581
20170801|2017-08-01 07:30,1,11.3,11.35,11.25,11.29,835
20170801|2017-08-01 08:00,1,11.25,11.3,11.2,11.25,1436
20170801|2017-08-01 08:30,1,11.25,11.35,11.2,11.35,9518
20170801|2017-08-01 09:00,1,11.3,11.4,11.25,11.35,13399
20170801|2017-08-01 09:30,1,11.3,11.35,11.2,11.24,4218
20170801|2017-08-01 10:00,1,11.2,11.35,11.2,11.33,6974
20170801|2017-08-01 10:30,1,11.33,11.35,11.2,11.2,3509
20170801|2017-08-01 11:00,1,11.2,11.25,11.15,11.23,3954
20170801|2017-08-01 11:30,1,11.23,11.25,11.2,11.24,788
20170801|2017-08-01 12:00,1,11.24,11.25,11.15,11.18,3326
20170801|2017-08-01 12:30,1,11.18,11.25,11.15,11.17,4397
20170801|2017-08-01 13:00,1,11.15,11.2,11.15,11.15,544
20170801|2017-08-01 13:30,1,11.18,11.21,11.15,11.15,3558
20170801|2017-08-01 14:00,1,11.19,11.25,11.15,11.23,1874
20170801|2017-08-01 14:30,1,11.25,11.3,11.2,11.27,10799
20170801|2017-08-01 15:00,1,11.28,11.3,11.2,11.25,10518
20170801|2017-08-01 15:30,2,11.25,11.25,11.18,11.22,1672
20170801|2017-08-01 16:00,2,11.22,11.22,11.22,11.22,10
20170801|2017-08-01 17:00,2,11.22,11.22,11.15,11.2,643
20170801|2017-08-01 17:30,2,11.2,11.2,11.2,11.2,58
20170801|2017-08-01 18:00,2,11.2,11.2,11.19,11.2,131
20170801|2017-08-01 18:30,2,11.19,11.2,11.19,11.19,24
20170801|2017-08-01 19:00,2,11.2,11.2,11.19,11.2,5
20170801|2017-08-01 19:30,2,11.15,11.2,11.15,11.15,37
20170801|2017-08-01 20:00,2,11.15,11.2,11.15,11.2,106
20170801|2017-08-01 20:30,2,11.2,11.25,11.19,11.25,91
20170801|2017-08-01 21:00,2,11.2,11.25,11.2,11.25,4
20170801|2017-08-01 21:30,2,11.25,11.25,11.22,11.23,39
20170801|2017-08-01 22:00,2,11.25,11.25,11.23,11.25,37
20170801|2017-08-01 22:30,2,11.2,11.25,11.2,11.22,255
20170801|2017-08-01 23:00,2,11.23,11.25,11.2,11.24,139
20170801|2017-08-01 23:30,2,11.2,11.2,11.2,11.2,1
20170801|2017-08-02 00:00,2,11.23,11.25,11.15,11.2,971
20170801|2017-08-02 00:30,2,11.23,11.23,11.2,11.2,2
20170801|2017-08-02 01:00,2,11.23,11.23,11.2,11.21,85
20170801|2017-08-02 01:30,2,11.21,11.22,11.18,11.18,114
20170801|2017-08-02 02:00,2,11.2,11.2,11.15,11.2,296
20170801|2017-08-02 02:30,2,11.2,11.2,11.15,11.17,358
20170801|2017-08-02 03:00,2,11.15,11.2,11.15,11.15,201
20170801|2017-08-02 03:30,2,11.2,11.2,11.18,11.2,58
20170801|2017-08-02 04:00,2,11.2,11.23,11.15,11.19,1509
20170801|2017-08-02 04:30,2,11.19,11.2,11.15,11.18,335
20170801|2017-08-02 05:00,2,11.18,11.18,11.1,11.14,313
20170801|2017-08-02 05:30,2,11.15,11.15,11.1,11.15,249
20170801|2017-08-02 06:00,2,11.15,11.2,11.15,11.19,247
20170801|2017-08-02 06:30,2,11.2,11.2,11.15,11.2,744
20170801|2017-08-02 07:00,2,11.18,11.2,11.13,11.15,574
20170801|2017-08-02 07:30,2,11.14,11.2,11.1,11.2,630
20170801|2017-08-02 08:00,2,11.16,11.2,11.1,11.17,988
20170801|2017-08-02 08:30,2,11.15,11.3,11.13,11.15,10143
20170801|2017-08-02 09:00,2,11.18,11.4,11.1,11.39,15536
20170801|2017-08-02 09:30,2,11.35,11.6,11.3,11.56,20184
20170801|2017-08-02 10:00,2,11.55,11.6,11.35,11.35,10777
20170801|2017-08-02 10:30,2,11.38,11.42,11.3,11.42,7644
20170801|2017-08-02 11:00,2,11.42,11.48,11.35,11.45,8615
20170801|2017-08-02 11:30,2,11.43,11.48,11.35,11.42,4489
20170801|2017-08-02 12:00,2,11.4,11.5,11.3,11.32,6069
20170801|2017-08-02 12:30,2,11.3,11.33,11.2,11.22,6859
20170801|2017-08-02 13:00,2,11.22,11.28,11.2,11.24,4907
20170801|2017-08-02 13:30,2,11.25,11.27,11.15,11.18,3751
20170801|2017-08-02 14:00,2,11.18,11.25,11.15,11.21,3551
20170801|2017-08-02 14:30,2,11.2,11.3,11.2,11.25,4103
20170801|2017-08-02 15:00,2,11.23,11.3,11.2,11.3,4953
20170801|2017-08-02 15:30,3,11.28,11.3,11.25,11.3,227
20170801|2017-08-02 16:00,3,11.29,11.3,11.29,11.29,104
20170801|2017-08-02 16:30,3,11.3,11.32,11.3,11.3,259
20170801|2017-08-02 17:00,3,11.3,11.32,11.3,11.32,91
20170801|2017-08-02 17:30,3,11.32,11.34,11.3,11.33,179
20170801|2017-08-02 18:00,3,11.34,11.34,11.3,11.34,11
20170801|2017-08-02 18:30,3,11.33,11.33,11.32,11.33,25
20170801|2017-08-02 19:00,3,11.3,11.35,11.3,11.35,324
20170801|2017-08-02 19:30,3,11.35,11.35,11.3,11.3,89
20170801|2017-08-02 20:00,3,11.35,11.4,11.34,11.38,373
20170801|2017-08-02 20:30,3,11.35,11.35,11.35,11.35,6
20170801|2017-08-02 21:00,3,11.38,11.4,11.35,11.38,378
20170801|2017-08-02 21:30,3,11.38,11.38,11.34,11.34,285
20170801|2017-08-02 22:00,3,11.35,11.38,11.34,11.34,115
20170801|2017-08-02 22:30,3,11.35,11.35,11.35,11.35,3
20170801|2017-08-02 23:00,3,11.35,11.35,11.35,11.35,7
20170801|2017-08-02 23:30,3,11.35,11.35,11.34,11.35,48
20170801|2017-08-03 00:00,3,11.35,11.4,11.35,11.35,16
20170801|2017-08-03 00:30,3,11.4,11.4,11.34,11.35,123
20170801|2017-08-03 01:00,3,11.35,11.37,11.34,11.37,36
20170801|2017-08-03 01:30,3,11.35,11.4,11.35,11.35,40
20170801|2017-08-03 02:00,3,11.4,11.4,11.35,11.35,67
20170801|2017-08-03 02:30,3,11.35,11.5,11.35,11.44,355
20170801|2017-08-03 03:00,3,11.45,11.45,11.35,11.4,228
20170801|2017-08-03 03:30,3,11.4,11.4,11.35,11.35,417
20170801|2017-08-03 04:00,3,11.35,11.4,11.35,11.37,88
20170801|2017-08-03 04:30,3,11.35,11.4,11.33,11.38,263
20170801|2017-08-03 05:00,3,11.35,11.4,11.35,11.38,84
20170801|2017-08-03 05:30,3,11.38,11.38,11.3,11.3,164
20170801|2017-08-03 06:00,3,11.34,11.35,11.3,11.35,102
20170801|2017-08-03 06:30,3,11.35,11.35,11.3,11.33,51
20170801|2017-08-03 07:00,3,11.3,11.35,11.3,11.35,46
20170801|2017-08-03 07:30,3,11.3,11.35,11.25,11.25,796
20170801|2017-08-03 08:00,3,11.25,11.3,11.25,11.25,499
20170801|2017-08-03 08:30,3,11.25,11.5,11.25,11.45,11012
20170801|2017-08-03 09:00,3,11.47,11.5,11.33,11.35,14731
20170801|2017-08-03 09:30,3,11.3,11.4,11.3,11.32,3204
20170801|2017-08-03 10:00,3,11.32,11.35,11.25,11.35,4300
20170801|2017-08-03 10:30,3,11.33,11.4,11.3,11.4,2939
20170801|2017-08-03 11:00,3,11.36,11.4,11.25,11.3,3376
20170801|2017-08-03 11:30,3,11.29,11.35,11.25,11.3,2835
20170801|2017-08-03 12:00,3,11.32,11.4,11.3,11.4,2625
20170801|2017-08-03 12:30,3,11.38,11.45,11.22,11.32,12230
20170801|2017-08-03 13:00,3,11.32,11.35,11.25,11.28,1360
20170801|2017-08-03 13:30,3,11.28,11.35,11.25,11.35,2041
20170801|2017-08-03 14:00,3,11.34,11.35,11.2,11.27,4104
20170801|2017-08-03 14:30,3,11.28,11.5,11.25,11.42,21286
20170801|2017-08-03 15:00,3,11.42,11.45,11.29,11.35,8363
20170801|2017-08-03 15:30,4,11.34,11.4,11.3,11.4,409
20170801|2017-08-03 16:00,4,11.4,11.4,11.35,11.35,111
20170801|2017-08-03 16:30,4,11.35,11.35,11.35,11.35,18
20170801|2017-08-03 17:00,4,11.38,11.38,11.35,11.38,52
20170801|2017-08-03 17:30,4,11.38,11.43,11.38,11.4,426
20170801|2017-08-03 18:00,4,11.45,11.47,11.4,11.47,270
20170801|2017-08-03 18:30,4,11.45,11.49,11.43,11.45,488
20170801|2017-08-03 19:00,4,11.45,11.48,11.45,11.48,41
20170801|2017-08-03 19:30,4,11.45,11.48,11.4,11.45,155
20170801|2017-08-03 20:00,4,11.45,11.5,11.44,11.45,208
20170801|2017-08-03 20:30,4,11.5,11.5,11.45,11.46,84
20170801|2017-08-03 21:00,4,11.5,11.5,11.45,11.46,32
20170801|2017-08-03 21:30,4,11.45,11.5,11.45,11.45,167
20170801|2017-08-03 22:00,4,11.5,11.5,11.46,11.46,4
20170801|2017-08-03 22:30,4,11.45,11.45,11.45,11.45,77
20170801|2017-08-03 23:00,4,11.45,11.45,11.4,11.43,12
20170801|2017-08-03 23:30,4,11.45,11.45,11.4,11.4,21
20170801|2017-08-04 00:00,4,11.45,11.45,11.43,11.45,75
20170801|2017-08-04 00:30,4,11.45,11.45,11.4,11.4,27
20170801|2017-08-04 01:00,4,11.4,11.46,11.4,11.4,257
20170801|2017-08-04 01:30,4,11.45,11.45,11.43,11.43,108
20170801|2017-08-04 02:00,4,11.45,11.45,11.4,11.4,154
20170801|2017-08-04 02:30,4,11.43,11.43,11.4,11.4,31
20170801|2017-08-04 03:00,4,11.42,11.42,11.35,11.38,306
20170801|2017-08-04 03:30,4,11.38,11.4,11.35,11.35,93
20170801|2017-08-04 04:00,4,11.38,11.4,11.35,11.37,367
20170801|2017-08-04 04:30,4,11.35,11.4,11.35,11.39,95
20170801|2017-08-04 05:00,4,11.39,11.4,11.35,11.39,75
20170801|2017-08-04 05:30,4,11.35,11.39,11.35,11.37,43
20170801|2017-08-04 06:00,4,11.4,11.4,11.3,11.3,660
20170801|2017-08-04 06:30,4,11.34,11.35,11.3,11.34,235
20170801|2017-08-04 07:00,4,11.32,11.35,11.25,11.33,1132
20170801|2017-08-04 07:30,4,11.3,11.35,11.2,11.25,3521
20170801|2017-08-04 08:00,4,11.25,11.3,11.23,11.28,1239
20170801|2017-08-04 08:30,4,11.25,11.3,11.1,11.28,17862
20170801|2017-08-04 09:00,4,11.28,11.35,11.15,11.2,10235
20170801|2017-08-04 09:30,4,11.15,11.25,11.1,11.16,10524
20170801|2017-08-04 10:00,4,11.16,11.25,11.15,11.19,8474
20170801|2017-08-04 10:30,4,11.2,11.25,11.15,11.18,7234
20170801|2017-08-04 11:00,4,11.2,11.25,11.15,11.15,2563
20170801|2017-08-04 11:30,4,11.2,11.3,11.15,11.15,2947
20170801|2017-08-04 12:00,4,11.2,11.25,11.15,11.18,3252
20170801|2017-08-04 12:30,4,11.18,11.25,11.15,11.2,967
20170801|2017-08-04 13:00,4,11.2,11.3,11.2,11.3,915
20170801|2017-08-04 13:30,4,11.27,11.3,11.25,11.25,1782
20170801|2017-08-04 14:00,4,11.28,11.3,11.25,11.27,1802
20170801|2017-08-04 14:30,4,11.27,11.35,11.2,11.26,8322
20170801|2017-08-04 15:00,4,11.26,11.3,11.23,11.3,4705
20170801|2017-08-06 17:00,7,11.25,11.3,11.25,11.25,271
20170801|2017-08-06 17:30,7,11.2,11.28,11.2,11.28,30
20170801|2017-08-06 18:00,7,11.25,11.25,11.25,11.25,3
20170801|2017-08-06 19:00,7,11.28,11.28,11.2,11.23,274
20170801|2017-08-06 19:30,7,11.22,11.25,11.19,11.19,268
20170801|2017-08-06 20:00,7,11.2,11.2,11.15,11.15,32
20170801|2017-08-06 20:30,7,11.15,11.19,11.15,11.19,66
20170801|2017-08-06 21:00,7,11.2,11.2,11.15,11.2,15
20170801|2017-08-06 21:30,7,11.15,11.19,11.15,11.19,7
20170801|2017-08-06 22:00,7,11.2,11.2,11.2,11.2,2
20170801|2017-08-06 22:30,7,11.19,11.2,11.15,11.2,6
20170801|2017-08-06 23:30,7,11.15,11.2,11.15,11.2,3
20170801|2017-08-07 00:00,7,11.2,11.2,11.15,11.15,24
20170801|2017-08-07 00:30,7,11.2,11.2,11.16,11.17,20
20170801|2017-08-07 01:00,7,11.15,11.2,11.15,11.2,82
20170801|2017-08-07 01:30,7,11.19,11.25,11.19,11.23,333
20170801|2017-08-07 02:00,7,11.2,11.25,11.2,11.25,342
20170801|2017-08-07 02:30,7,11.2,11.22,11.15,11.2,366
20170801|2017-08-07 03:00,7,11.2,11.23,11.2,11.21,94
20170801|2017-08-07 03:30,7,11.2,11.23,11.15,11.23,56
20170801|2017-08-07 04:00,7,11.24,11.27,11.24,11.25,168
20170801|2017-08-07 04:30,7,11.25,11.3,11.25,11.3,297
20170801|2017-08-07 05:00,7,11.27,11.3,11.25,11.3,307
20170801|2017-08-07 05:30,7,11.27,11.3,11.25,11.27,453
20170801|2017-08-07 06:00,7,11.3,11.3,11.27,11.27,41
20170801|2017-08-07 06:30,7,11.3,11.3,11.25,11.3,232
20170801|2017-08-07 07:00,7,11.3,11.3,11.2,11.25,1139
20170801|2017-08-07 07:30,7,11.23,11.25,11.2,11.24,57
20170801|2017-08-07 08:00,7,11.24,11.25,11.2,11.2,712
20170801|2017-08-07 08:30,7,11.25,11.3,11.15,11.17,5356
20170801|2017-08-07 09:00,7,11.15,11.2,11.15,11.2,3380
20170801|2017-08-07 09:30,7,11.15,11.2,11.15,11.18,3941
20170801|2017-08-07 10:00,7,11.15,11.2,11.15,11.2,2057
20170801|2017-08-07 10:30,7,11.18,11.2,11.15,11.2,2449
20170801|2017-08-07 11:00,7,11.15,11.2,11.15,11.2,952
20170801|2017-08-07 11:30,7,11.15,11.2,11.15,11.2,890
20170801|2017-08-07 12:00,7,11.2,11.2,11.15,11.17,1085
20170801|2017-08-07 12:30,7,11.2,11.2,11.15,11.15,1319
20170801|2017-08-07 13:00,7,11.2,11.2,11.15,11.2,826
20170801|2017-08-07 13:30,7,11.2,11.2,11.15,11.2,762
20170801|2017-08-07 14:00,7,11.18,11.2,11.1,11.13,3628
20170801|2017-08-07 14:30,7,11.1,11.15,11.1,11.1,3999
20170801|2017-08-07 15:00,7,11.1,11.15,11.05,11.1,7183
20170801|2017-08-07 15:30,8,11.1,11.15,11.1,11.1,287
20170801|2017-08-07 16:00,8,11.15,11.15,11.1,11.1,101
20170801|2017-08-07 16:30,8,11.15,11.2,11.13,11.13,337
20170801|2017-08-07 17:00,8,11.1,11.2,11.1,11.15,580
20170801|2017-08-07 17:30,8,11.15,11.2,11.15,11.18,29
20170801|2017-08-07 18:00,8,11.17,11.17,11.17,11.17,12
20170801|2017-08-07 18:30,8,11.15,11.18,11.15,11.17,155
20170801|2017-08-07 19:00,8,11.15,11.2,11.15,11.2,14
20170801|2017-08-07 19:30,8,11.2,11.21,11.2,11.2,133
20170801|2017-08-07 20:00,8,11.25,11.25,11.21,11.25,135
20170801|2017-08-07 20:30,8,11.22,11.3,11.22,11.25,198
20170801|2017-08-07 21:00,8,11.27,11.35,11.25,11.3,169
20170801|2017-08-07 21:30,8,11.3,11.3,11.29,11.3,160
20170801|2017-08-07 22:00,8,11.25,11.3,11.25,11.25,5
20170801|2017-08-07 22:30,8,11.25,11.3,11.25,11.25,12
20170801|2017-08-07 23:00,8,11.27,11.27,11.25,11.25,6
20170801|2017-08-07 23:30,8,11.27,11.29,11.25,11.25,10
20170801|2017-08-08 00:00,8,11.27,11.3,11.27,11.3,5
20170801|2017-08-08 00:30,8,11.25,11.27,11.23,11.24,497
20170801|2017-08-08 01:00,8,11.23,11.24,11.2,11.2,5
20170801|2017-08-08 01:30,8,11.2,11.25,11.2,11.23,57
20170801|2017-08-08 02:00,8,11.25,11.25,11.15,11.15,550
20170801|2017-08-08 02:30,8,11.15,11.19,11.1,11.13,433
20170801|2017-08-08 03:00,8,11.1,11.15,11.1,11.1,250
20170801|2017-08-08 03:30,8,11.1,11.15,11.1,11.13,40
20170801|2017-08-08 04:00,8,11.1,11.15,11.1,11.15,49
20170801|2017-08-08 04:30,8,11.1,11.15,11.1,11.12,84
20170801|2017-08-08 05:00,8,11.1,11.12,11.1,11.1,198
20170801|2017-08-08 05:30,8,11.1,11.13,11.05,11.09,548
20170801|2017-08-08 06:00,8,11.1,11.18,11.05,11.15,1404
20170801|2017-08-08 06:30,8,11.15,11.15,11.1,11.1,538
20170801|2017-08-08 07:00,8,11.15,11.15,11.1,11.15,63
20170801|2017-08-08 07:30,8,11.15,11.15,11.1,11.13,426
20170801|2017-08-08 08:00,8,11.13,11.16,11.1,11.1,902
20170801|2017-08-08 08:30,8,11.14,11.2,11.05,11.08,17767
20170801|2017-08-08 09:00,8,11.08,11.15,11,11.03,11661
20170801|2017-08-08 09:30,8,11.05,11.05,10.95,10.97,11005
20170801|2017-08-08 10:00,8,11,11,10.95,11,4269
20170801|2017-08-08 10:30,8,10.98,11.05,10.95,10.95,14106
20170801|2017-08-08 11:00,8,11,11.05,10.95,10.98,17187
20170801|2017-08-08 11:30,8,11,11.15,10.95,11.1,9825
20170801|2017-08-08 12:00,8,11.15,11.25,11.1,11.2,6015
20170801|2017-08-08 12:30,8,11.25,11.35,11.14,11.16,17258
20170801|2017-08-08 13:00,8,11.17,11.27,11.15,11.17,6173
20170801|2017-08-08 13:30,8,11.17,11.3,11.15,11.28,12185
20170801|2017-08-08 14:00,8,11.28,11.65,11.22,11.51,20950
20170801|2017-08-08 14:30,8,11.51,11.87,11.51,11.65,34109
20170801|2017-08-08 15:00,8,11.6,11.65,11.5,11.55,14731
20170801|2017-08-08 15:30,9,11.55,11.65,11.5,11.62,1695
20170801|2017-08-08 16:00,9,11.62,11.63,11.57,11.57,558
20170801|2017-08-08 16:30,9,11.55,11.62,11.55,11.6,121
20170801|2017-08-08 17:00,9,11.6,11.7,11.6,11.68,764
20170801|2017-08-08 17:30,9,11.65,11.7,11.55,11.62,446
20170801|2017-08-08 18:00,9,11.62,11.7,11.62,11.7,848
20170801|2017-08-08 18:30,9,11.7,11.75,11.65,11.7,811
20170801|2017-08-08 19:00,9,11.7,11.8,11.7,11.75,703
20170801|2017-08-08 19:30,9,11.75,11.95,11.75,11.9,3359
20170801|2017-08-08 20:00,9,11.94,11.97,11.85,11.85,359
20170801|2017-08-08 20:30,9,11.85,11.9,11.85,11.85,190
20170801|2017-08-08 21:00,9,11.89,11.9,11.83,11.83,825
20170801|2017-08-08 21:30,9,11.8,11.83,11.75,11.79,353
20170801|2017-08-08 22:00,9,11.78,11.8,11.78,11.8,53
20170801|2017-08-08 22:30,9,11.8,11.8,11.75,11.8,208
20170801|2017-08-08 23:00,9,11.8,11.8,11.75,11.8,48
20170801|2017-08-08 23:30,9,11.8,11.83,11.8,11.8,176
20170801|2017-08-09 00:00,9,11.8,11.87,11.75,11.75,137
20170801|2017-08-09 00:30,9,11.75,11.8,11.75,11.76,14
20170801|2017-08-09 01:00,9,11.75,11.8,11.7,11.75,577
20170801|2017-08-09 01:30,9,11.75,11.88,11.75,11.8,1633
20170801|2017-08-09 02:00,9,11.8,11.8,11.73,11.75,997
20170801|2017-08-09 02:30,9,11.75,11.9,11.75,11.85,1048
20170801|2017-08-09 03:00,9,11.85,12.05,11.84,11.95,2771
20170801|2017-08-09 03:30,9,11.95,12.1,11.9,11.95,1373
20170801|2017-08-09 04:00,9,12,12.05,11.95,12.03,1074
20170801|2017-08-09 04:30,9,12.05,12.15,12.02,12.1,2301
20170801|2017-08-09 05:00,9,12.05,12.1,11.95,12.02,916
20170801|2017-08-09 05:30,9,12,12.05,11.9,11.95,1258
20170801|2017-08-09 06:00,9,11.9,12,11.89,11.97,1314
20170801|2017-08-09 06:30,9,11.95,12.05,11.95,12,1038
20170801|2017-08-09 07:00,9,12,12.12,12,12.1,2523
20170801|2017-08-09 07:30,9,12.08,12.1,11.9,11.9,2246
20170801|2017-08-09 08:00,9,11.9,12.05,11.85,12.05,3217
20170801|2017-08-09 08:30,9,12,12.4,11.99,12.06,37843
20170801|2017-08-09 09:00,9,12.05,12.5,12.05,12.25,31504
20170801|2017-08-09 09:30,9,12.29,12.32,11.9,11.9,19672
20170801|2017-08-09 10:00,9,11.9,12.2,11.9,12.14,11951
20170801|2017-08-09 10:30,9,12.15,12.15,11.8,11.84,11494
20170801|2017-08-09 11:00,9,11.8,11.95,11.8,11.95,7498
20170801|2017-08-09 11:30,9,11.95,12.15,11.9,12.15,11258
20170801|2017-08-09 12:00,9,12.15,12.2,12.04,12.15,6581
20170801|2017-08-09 12:30,9,12.17,12.3,12.08,12.25,6198
20170801|2017-08-09 13:00,9,12.24,12.48,12.24,12.37,11565
20170801|2017-08-09 13:30,9,12.37,12.61,12.33,12.44,14795
20170801|2017-08-09 14:00,9,12.44,12.55,12.25,12.33,18382
20170801|2017-08-09 14:30,9,12.35,12.4,11.9,11.9,26481
20170801|2017-08-09 15:00,9,11.95,11.97,11.6,11.71,18756
20170801|2017-08-09 15:30,10,11.75,11.75,11.7,11.72,1153
20170801|2017-08-09 16:00,10,11.72,11.75,11.71,11.72,364
20170801|2017-08-09 16:30,10,11.75,11.75,11.71,11.75,134
20170801|2017-08-09 17:00,10,11.72,11.75,11.7,11.74,621
20170801|2017-08-09 17:30,10,11.75,11.77,11.7,11.77,287
20170801|2017-08-09 18:00,10,11.8,11.83,11.79,11.83,40
20170801|2017-08-09 18:30,10,11.8,11.8,11.77,11.77,138
20170801|2017-08-09 19:00,10,11.75,11.78,11.75,11.75,307
20170801|2017-08-09 19:30,10,11.75,11.75,11.7,11.72,286
20170801|2017-08-09 20:00,10,11.72,11.78,11.72,11.75,209
20170801|2017-08-09 20:30,10,11.75,11.85,11.75,11.8,139
20170801|2017-08-09 21:00,10,11.8,11.95,11.8,11.95,295
20170801|2017-08-09 21:30,10,11.93,11.95,11.92,11.95,177
20170801|2017-08-09 22:00,10,11.95,11.99,11.9,11.99,160
20170801|2017-08-09 22:30,10,12,12.06,11.95,12.03,516
20170801|2017-08-09 23:00,10,12.02,12.05,12,12.02,94
20170801|2017-08-09 23:30,10,12.02,12.02,12,12,15
20170801|2017-08-10 00:00,10,12,12.02,12,12.01,88
20170801|2017-08-10 00:30,10,12.01,12.05,12,12,27
20170801|2017-08-10 01:00,10,12,12.05,12,12.05,203
20170801|2017-08-10 01:30,10,12.05,12.05,11.95,11.95,240
20170801|2017-08-10 02:00,10,11.98,12.05,11.98,12.02,467
20170801|2017-08-10 02:30,10,12.02,12.05,11.95,11.98,350
20170801|2017-08-10 03:00,10,11.98,12.2,11.98,12.12,1535
20170801|2017-08-10 03:30,10,12.12,12.25,12.1,12.23,891
20170801|2017-08-10 04:00,10,12.25,12.4,12.23,12.4,2005
20170801|2017-08-10 04:30,10,12.38,12.4,12.25,12.3,862
20170801|2017-08-10 05:00,10,12.28,12.3,12.23,12.27,499
20170801|2017-08-10 05:30,10,12.3,12.4,12.27,12.35,469
20170801|2017-08-10 06:00,10,12.32,12.4,12.3,12.32,688
20170801|2017-08-10 06:30,10,12.3,12.4,12.3,12.33,1451
20170801|2017-08-10 07:00,10,12.33,12.35,12.2,12.28,1395
20170801|2017-08-10 07:30,10,12.3,12.4,12.28,12.4,2484
20170801|2017-08-10 08:00,10,12.4,12.55,12.35,12.55,3470
20170801|2017-08-10 08:30,10,12.52,13.15,12.5,13.07,44584
20170801|2017-08-10 09:00,10,13.07,14.35,13.05,13.71,57159
20170801|2017-08-10 09:30,10,13.75,13.95,13.38,13.94,19888
20170801|2017-08-10 10:00,10,13.95,14.25,13.7,14.05,15552
20170801|2017-08-10 10:30,10,14.05,14.25,13.83,14.08,16788
20170801|2017-08-10 11:00,10,14.08,14.3,13.93,14.23,15181
20170801|2017-08-10 11:30,10,14.23,14.43,14.1,14.12,17235
20170801|2017-08-10 12:00,10,14.12,14.15,13.9,13.93,15904
20170801|2017-08-10 12:30,10,13.9,14.26,13.9,14.17,6576
20170801|2017-08-10 13:00,10,14.15,14.32,13.65,13.8,17477
20170801|2017-08-10 13:30,10,13.8,13.9,13.28,13.78,19664
20170801|2017-08-10 14:00,10,13.8,14.88,13.72,14.45,25617
20170801|2017-08-10 14:30,10,14.5,15,14.35,14.89,23453
20170801|2017-08-10 15:00,10,14.88,15.6,14.7,15.55,21824
20170801|2017-08-10 15:30,11,15.55,15.7,15.45,15.6,2220
20170801|2017-08-10 16:00,11,15.63,15.65,15.5,15.53,437
20170801|2017-08-10 16:30,11,15.5,15.6,15.5,15.57,306
20170801|2017-08-10 17:00,11,15.59,15.62,15.45,15.5,912
20170801|2017-08-10 17:30,11,15.48,15.6,15.47,15.5,300
20170801|2017-08-10 18:00,11,15.47,15.5,15.4,15.5,266
20170801|2017-08-10 18:30,11,15.48,15.56,15.45,15.56,1259
20170801|2017-08-10 19:00,11,15.55,15.55,15.5,15.55,132
20170801|2017-08-10 19:30,11,15.5,15.75,15.5,15.69,679
20170801|2017-08-10 20:00,11,15.65,15.7,15.43,15.5,2194
20170801|2017-08-10 20:30,11,15.45,15.47,15.35,15.47,683
20170801|2017-08-10 21:00,11,15.47,15.6,15.47,15.5,730
20170801|2017-08-10 21:30,11,15.5,15.63,15.45,15.6,283
20170801|2017-08-10 22:00,11,15.6,15.6,15.55,15.55,65
20170801|2017-08-10 22:30,11,15.6,15.6,15.54,15.56,144
20170801|2017-08-10 23:00,11,15.55,15.55,15.5,15.5,86
20170801|2017-08-10 23:30,11,15.5,15.55,15.5,15.5,46
20170801|2017-08-11 00:00,11,15.5,15.62,15.5,15.62,150
20170801|2017-08-11 00:30,11,15.6,15.6,15.45,15.47,365
20170801|2017-08-11 01:00,11,15.45,15.45,15.2,15.25,1149
20170801|2017-08-11 01:30,11,15.24,15.25,15.15,15.15,620
20170801|2017-08-11 02:00,11,15.2,15.3,15.1,15.15,1867
20170801|2017-08-11 02:30,11,15.15,15.32,15.15,15.26,1443
20170801|2017-08-11 03:00,11,15.3,16.45,15.25,16.4,4562
20170801|2017-08-11 03:30,11,16.4,16.55,15.6,15.75,3906
20170801|2017-08-11 04:00,11,15.75,15.95,15.55,15.95,2329
20170801|2017-08-11 04:30,11,15.95,15.95,15.4,15.72,3173
20170801|2017-08-11 05:00,11,15.72,15.85,15.65,15.75,1434
20170801|2017-08-11 05:30,11,15.75,15.8,15.65,15.8,1383
20170801|2017-08-11 06:00,11,15.8,16,15.7,15.78,1444
20170801|2017-08-11 06:30,11,15.8,16.05,15.7,15.7,3955
20170801|2017-08-11 07:00,11,15.72,15.75,15.25,15.3,4918
20170801|2017-08-11 07:30,11,15.35,15.44,14.65,14.68,9194
20170801|2017-08-11 08:00,11,14.67,15.05,14.3,15.03,8859
20170801|2017-08-11 08:30,11,15.03,15.1,14.35,14.75,34786
20170801|2017-08-11 09:00,11,14.75,14.85,14.44,14.74,18540
20170801|2017-08-11 09:30,11,14.74,14.8,14.35,14.45,16668
20170801|2017-08-11 10:00,11,14.45,15.12,14.4,15.05,14788
20170801|2017-08-11 10:30,11,15.02,15.14,14.6,14.87,11126
20170801|2017-08-11 11:00,11,14.88,14.95,14.55,14.75,8940
20170801|2017-08-11 11:30,11,14.73,14.75,14.53,14.63,7262
20170801|2017-08-11 12:00,11,14.63,14.65,14.4,14.54,7838
20170801|2017-08-11 12:30,11,14.54,14.65,14.47,14.62,5268
20170801|2017-08-11 13:00,11,14.65,14.8,14.5,14.78,10055
20170801|2017-08-11 13:30,11,14.8,15.51,14.75,15.48,22622
20170801|2017-08-11 14:00,11,15.45,16.04,15.41,15.68,23843
20170801|2017-08-11 14:30,11,15.65,15.78,15,15.2,23894
20170801|2017-08-11 15:00,11,15.2,15.5,15.05,15.4,10248
20170801|2017-08-13 17:00,14,15,15.1,14.75,14.87,741
20170801|2017-08-13 17:30,14,14.85,14.88,14.8,14.83,51
20170801|2017-08-13 18:00,14,14.83,14.85,14.75,14.78,215
20170801|2017-08-13 18:30,14,14.75,14.91,14.65,14.65,389
20170801|2017-08-13 19:00,14,14.67,14.68,14.25,14.33,1219
20170801|2017-08-13 19:30,14,14.33,14.35,14.25,14.3,194
20170801|2017-08-13 20:00,14,14.26,14.32,14.2,14.26,338
20170801|2017-08-13 20:30,14,14.25,14.45,14.25,14.33,489
20170801|2017-08-13 21:00,14,14.34,14.45,14.34,14.35,166
20170801|2017-08-13 21:30,14,14.35,14.42,14.35,14.38,52
20170801|2017-08-13 22:00,14,14.35,14.35,14.28,14.3,175
20170801|2017-08-13 22:30,14,14.3,14.35,14.23,14.25,414
20170801|2017-08-13 23:00,14,14.25,14.26,14.2,14.25,48
20170801|2017-08-13 23:30,14,14.25,14.35,14.25,14.35,120
20170801|2017-08-14 00:00,14,14.36,14.42,14.35,14.35,45
20170801|2017-08-14 00:30,14,14.38,14.43,14.33,14.37,104
20170801|2017-08-14 01:00,14,14.35,14.35,14.18,14.18,325
20170801|2017-08-14 01:30,14,14.2,14.2,14.09,14.1,580
20170801|2017-08-14 02:00,14,14.1,14.14,13.65,13.67,1398
20170801|2017-08-14 02:30,14,13.65,13.75,13.15,13.25,3079
20170801|2017-08-14 03:00,14,13.25,13.55,13.25,13.32,1566
20170801|2017-08-14 03:30,14,13.3,13.5,13.25,13.36,1279
20170801|2017-08-14 04:00,14,13.4,13.45,13.25,13.42,1367
20170801|2017-08-14 04:30,14,13.42,13.43,13.35,13.42,673
20170801|2017-08-14 05:00,14,13.45,13.6,13.36,13.41,1897
20170801|2017-08-14 05:30,14,13.45,13.45,13.36,13.41,909
20170801|2017-08-14 06:00,14,13.41,13.5,13.4,13.4,433
20170801|2017-08-14 06:30,14,13.43,13.67,13.43,13.52,1629
20170801|2017-08-14 07:00,14,13.52,13.58,13.35,13.42,1148
20170801|2017-08-14 07:30,14,13.45,13.57,13.38,13.38,1327
20170801|2017-08-14 08:00,14,13.4,13.53,13.3,13.39,3741
20170801|2017-08-14 08:30,14,13.35,13.38,12.75,12.8,22451
20170801|2017-08-14 09:00,14,12.8,13,12.73,12.93,10444
20170801|2017-08-14 09:30,14,12.9,12.93,12.65,12.8,6852
20170801|2017-08-14 10:00,14,12.84,12.9,12.69,12.7,6117
20170801|2017-08-14 10:30,14,12.7,12.8,12.6,12.75,6097
20170801|2017-08-14 11:00,14,12.75,12.8,12.65,12.75,2946
20170801|2017-08-14 11:30,14,12.75,12.85,12.6,12.65,5488
20170801|2017-08-14 12:00,14,12.65,12.7,12.6,12.7,1779
20170801|2017-08-14 12:30,14,12.7,12.75,12.55,12.57,3730
20170801|2017-08-14 13:00,14,12.55,12.55,12.4,12.5,4161
20170801|2017-08-14 13:30,14,12.52,12.73,12.35,12.52,9024
20170801|2017-08-14 14:00,14,12.5,12.63,12.35,12.37,5500
20170801|2017-08-14 14:30,14,12.37,12.5,12.25,12.4,7529
20170801|2017-08-14 15:00,14,12.43,12.5,12.35,12.5,6722
20170801|2017-08-14 15:30,15,12.43,12.47,12.4,12.45,1044
20170801|2017-08-14 16:00,15,12.45,12.5,12.43,12.45,124
20170801|2017-08-14 16:30,15,12.5,12.6,12.5,12.55,306
20170801|2017-08-14 17:00,15,12.55,12.55,12.5,12.5,121
20170801|2017-08-14 17:30,15,12.52,12.52,12.43,12.43,417
20170801|2017-08-14 18:00,15,12.45,12.45,12.35,12.42,415
20170801|2017-08-14 18:30,15,12.42,12.42,12.31,12.35,66
20170801|2017-08-14 19:00,15,12.3,12.3,12.18,12.2,486
20170801|2017-08-14 19:30,15,12.2,12.2,12.15,12.15,383
20170801|2017-08-14 20:00,15,12.15,12.15,12.1,12.14,22
20170801|2017-08-14 20:30,15,12.15,12.16,12.1,12.1,282
20170801|2017-08-14 21:00,15,12.15,12.15,12.14,12.15,17
20170801|2017-08-14 21:30,15,12.13,12.2,12.13,12.2,64
20170801|2017-08-14 22:00,15,12.2,12.2,12.2,12.2,1
20170801|2017-08-14 22:30,15,12.2,12.2,12.15,12.17,237
20170801|2017-08-14 23:00,15,12.18,12.18,12.18,12.18,4
20170801|2017-08-14 23:30,15,12.15,12.15,12.1,12.15,241
20170801|2017-08-15 00:00,15,12.15,12.19,12.13,12.14,210
20170801|2017-08-15 00:30,15,12.14,12.15,12.1,12.15,61
20170801|2017-08-15 01:00,15,12.14,12.19,12.1,12.15,153
20170801|2017-08-15 01:30,15,12.2,12.24,12.19,12.23,158
20170801|2017-08-15 02:00,15,12.23,12.23,12.15,12.17,164
20170801|2017-08-15 02:30,15,12.17,12.25,12.15,12.23,326
20170801|2017-08-15 03:00,15,12.25,12.33,12.2,12.2,569
20170801|2017-08-15 03:30,15,12.2,12.24,12.17,12.22,283
20170801|2017-08-15 04:00,15,12.25,12.25,12.2,12.23,49
20170801|2017-08-15 04:30,15,12.2,12.25,12.19,12.2,146
20170801|2017-08-15 05:00,15,12.25,12.25,12.2,12.25,110
20170801|2017-08-15 05:30,15,12.23,12.23,12.15,12.15,105
20170801|2017-08-15 06:00,15,12.15,12.19,11.99,11.99,1177
20170801|2017-08-15 06:30,15,12,12.02,11.95,11.98,342
20170801|2017-08-15 07:00,15,12,12.1,11.95,12.08,1052
20170801|2017-08-15 07:30,15,12.05,12.09,11.9,11.95,2862
20170801|2017-08-15 08:00,15,11.95,12,11.85,11.93,3213
20170801|2017-08-15 08:30,15,11.95,12.44,11.92,12.15,10649
20170801|2017-08-15 09:00,15,12.17,12.55,12,12.23,10213
20170801|2017-08-15 09:30,15,12.2,12.48,12.1,12.15,6183
20170801|2017-08-15 10:00,15,12.17,12.23,12.02,12.08,5711
20170801|2017-08-15 10:30,15,12.1,12.35,12,12.27,5519
20170801|2017-08-15 11:00,15,12.27,12.3,12.15,12.17,2585
20170801|2017-08-15 11:30,15,12.2,12.25,12.05,12.15,3118
20170801|2017-08-15 12:00,15,12.16,12.45,12.15,12.2,7127
20170801|2017-08-15 12:30,15,12.2,12.35,12.15,12.25,2837
20170801|2017-08-15 13:00,15,12.29,12.3,12.12,12.14,2262
20170801|2017-08-15 13:30,15,12.14,12.23,12.1,12.2,1919
20170801|2017-08-15 14:00,15,12.18,12.2,11.95,12.08,6440
20170801|2017-08-15 14:30,15,12.1,12.25,12.05,12.2,7203
20170801|2017-08-15 15:00,15,12.2,12.4,12.18,12.32,7450
20170801|2017-08-15 15:30,16,12.31,12.35,12.24,12.25,442
20170801|2017-08-15 16:00,16,12.3,12.3,12.25,12.3,60
20170801|2017-08-15 16:30,16,12.3,12.3,12.3,12.3,6
20170801|2017-08-15 17:00,16,12.35,12.4,12.35,12.35,25
20170801|2017-08-15 17:30,16,12.35,12.37,12.3,12.35,25
20170801|2017-08-15 18:00,16,12.35,12.35,12.35,12.35,1
20170801|2017-08-15 18:30,16,12.35,12.35,12.32,12.35,14
20170801|2017-08-15 19:00,16,12.3,12.3,12.3,12.3,3
20170801|2017-08-15 19:30,16,12.33,12.35,12.33,12.33,38
20170801|2017-08-15 20:00,16,12.35,12.4,12.35,12.4,58
20170801|2017-08-15 20:30,16,12.4,12.4,12.37,12.37,7
20170801|2017-08-15 21:00,16,12.4,12.43,12.4,12.43,40
20170801|2017-08-15 21:30,16,12.45,12.56,12.45,12.56,149
20170801|2017-08-15 22:00,16,12.55,12.55,12.5,12.5,15
20170801|2017-08-15 22:30,16,12.55,12.55,12.55,12.55,50
20170801|2017-08-15 23:00,16,12.55,12.55,12.55,12.55,1
20170801|2017-08-15 23:30,16,12.5,12.5,12.5,12.5,50
20170801|2017-08-16 00:00,16,12.5,12.5,12.45,12.45,8
20170801|2017-08-16 00:30,16,12.35,12.35,12.35,12.35,1
20170801|2017-08-16 01:00,16,12.3,12.3,12.25,12.25,7
20170801|2017-08-16 01:30,16,12.25,12.3,12.15,12.17,211
20170801|2017-08-16 02:00,16,12.15,12.15,12.05,12.05,309
20170801|2017-08-16 02:30,16,12.05,12.05,12,12,37
20170801|2017-08-16 03:00,16,12.05,12.05,11.95,11.98,99
20170801|2017-08-16 03:30,16,11.96,12.1,11.96,12.03,243
20170801|2017-08-16 04:00,16,12.08,12.2,12.08,12.2,518
20170801|2017-08-16 04:30,16,12.2,12.25,12.15,12.2,914
20170801|2017-08-16 05:00,16,12.18,12.25,12.15,12.25,1044
20170801|2017-08-16 05:30,16,12.25,12.3,12.2,12.3,182
20170801|2017-08-16 06:00,16,12.3,12.3,12.2,12.25,1354
20170801|2017-08-16 06:30,16,12.25,12.3,12.2,12.25,953
20170801|2017-08-16 07:00,16,12.25,12.25,12,12.05,1586
20170801|2017-08-16 07:30,16,12.05,12.2,11.9,12.16,1915
20170901|2017-03-31 13:30,31,16.3,16.3,16.26,16.28,28
20170901|2017-03-31 14:00,31,16.29,16.3,16.27,16.3,30
20170901|2017-03-31 14:30,31,16.29,16.32,16.25,16.3,157
20170901|2017-03-31 15:00,31,16.3,16.35,16.26,16.26,303
20170901|2017-04-02 20:30,3,16.25,16.25,16.25,16.25,1
20170901|2017-04-03 00:30,3,16.25,16.25,16.25,16.25,10
20170901|2017-04-03 01:30,3,16.25,16.25,16.25,16.25,1
20170901|2017-04-03 03:00,3,16.25,16.25,16.23,16.25,4
20170901|2017-04-03 04:00,3,16.2,16.2,16.2,16.2,1
20170901|2017-04-03 05:00,3,16.2,16.2,16.2,16.2,1
20170901|2017-04-03 05:30,3,16.25,16.27,16.25,16.27,65
20170901|2017-04-03 06:30,3,16.27,16.27,16.27,16.27,3
20170901|2017-04-03 07:00,3,16.3,16.3,16.28,16.3,3
20170901|2017-04-03 07:30,3,16.3,16.32,16.27,16.32,55
20170901|2017-04-03 08:00,3,16.3,16.3,16.27,16.3,58
20170901|2017-04-03 08:30,3,16.3,16.33,16.22,16.27,342
20170901|2017-04-03 09:00,3,16.27,16.33,16.22,16.27,780
20170901|2017-04-03 09:30,3,16.25,16.35,16.25,16.32,133
20170901|2017-04-03 10:00,3,16.32,16.4,16.25,16.29,395
20170901|2017-04-03 10:30,3,16.29,16.38,16.28,16.35,186
20170901|2017-04-03 11:00,3,16.38,16.38,16.31,16.33,147
20170901|2017-04-03 11:30,3,16.35,16.37,16.32,16.35,194
20170901|2017-04-03 12:00,3,16.35,16.39,16.32,16.37,167
20170901|2017-04-03 12:30,3,16.35,16.38,16.35,16.37,10
20170901|2017-04-03 13:00,3,16.4,16.42,16.39,16.4,100
20170901|2017-04-03 13:30,3,16.37,16.37,16.31,16.33,115
20170901|2017-04-03 14:00,3,16.32,16.4,16.3,16.39,205
20170901|2017-04-03 14:30,3,16.38,16.4,16.3,16.33,286
20170901|2017-04-03 15:00,3,16.33,16.34,16.25,16.34,625
20170901|2017-04-03 15:30,4,16.31,16.31,16.26,16.3,3
20170901|2017-04-03 16:00,4,16.3,16.3,16.28,16.29,3
20170901|2017-04-03 16:30,4,16.3,16.3,16.3,16.3,1
20170901|2017-04-03 17:30,4,16.33,16.35,16.28,16.35,6
20170901|2017-04-03 18:00,4,16.35,16.35,16.35,16.35,20
20170901|2017-04-03 18:30,4,16.35,16.35,16.35,16.35,3
20170901|2017-04-03 19:00,4,16.35,16.38,16.35,16.38,31
20170901|2017-04-03 22:00,4,16.4,16.4,16.4,16.4,6
20170901|2017-04-04 01:30,4,16.45,16.45,16.44,16.45,23
20170901|2017-04-04 02:30,4,16.42,16.42,16.42,16.42,2
20170901|2017-04-04 03:00,4,16.45,16.45,16.44,16.45,14
20170901|2017-04-04 03:30,4,16.41,16.42,16.4,16.4,4
20170901|2017-04-04 04:00,4,16.42,16.42,16.42,16.42,8
20170901|2017-04-04 04:30,4,16.4,16.4,16.4,16.4,1
20170901|2017-04-04 05:00,4,16.4,16.4,16.35,16.35,7
20170901|2017-04-04 05:30,4,16.35,16.35,16.35,16.35,4
20170901|2017-04-04 06:00,4,16.35,16.35,16.35,16.35,5
20170901|2017-04-04 06:30,4,16.35,16.41,16.35,16.41,18
20170901|2017-04-04 07:00,4,16.4,16.43,16.35,16.35,14
20170901|2017-04-04 07:30,4,16.35,16.37,16.35,16.35,12
20170901|2017-04-04 08:00,4,16.35,16.35,16.3,16.35,25
20170901|2017-04-04 08:30,4,16.35,16.39,16.28,16.3,343
20170901|2017-04-04 09:00,4,16.29,16.39,16.29,16.38,228
20170901|2017-04-04 09:30,4,16.32,16.35,16.28,16.28,216
20170901|2017-04-04 10:00,4,16.29,16.3,16.25,16.28,320
20170901|2017-04-04 10:30,4,16.28,16.3,16.25,16.25,140
20170901|2017-04-04 11:00,4,16.25,16.28,16.22,16.25,109
20170901|2017-04-04 11:30,4,16.25,16.25,16.2,16.24,77
20170901|2017-04-04 12:00,4,16.23,16.24,16.15,16.21,76
20170901|2017-04-04 12:30,4,16.22,16.22,16.17,16.17,67
20170901|2017-04-04 13:00,4,16.17,16.2,16.1,16.12,196
20170901|2017-04-04 13:30,4,16.12,16.18,16.1,16.15,167
20170901|2017-04-04 14:00,4,16.16,16.16,16.15,16.15,108
20170901|2017-04-04 14:30,4,16.15,16.17,16.1,16.14,467
20170901|2017-04-04 15:00,4,16.14,16.15,16.1,16.1,445
20170901|2017-04-04 15:30,5,16.13,16.15,16.13,16.15,14
20170901|2017-04-04 17:00,5,16.18,16.18,16.18,16.18,1
20170901|2017-04-04 20:30,5,16.17,16.17,16.17,16.17,1
20170901|2017-04-04 23:30,5,16.15,16.15,16.15,16.15,2
20170901|2017-04-05 00:30,5,16.15,16.16,16.15,16.16,2
20170901|2017-04-05 01:00,5,16.15,16.15,16.12,16.12,3
20170901|2017-04-05 02:00,5,16.15,16.15,16.15,16.15,3
20170901|2017-04-05 02:30,5,16.15,16.15,16.15,16.15,1
20170901|2017-04-05 03:00,5,16.13,16.13,16.13,16.13,1
20170901|2017-04-05 04:00,5,16.1,16.12,16.1,16.12,3
20170901|2017-04-05 04:30,5,16.12,16.12,16.12,16.12,1
20170901|2017-04-05 05:00,5,16.13,16.14,16.13,16.13,297
20170901|2017-04-05 05:30,5,16.15,16.15,16.15,16.15,10
20170901|2017-04-05 06:00,5,16.14,16.14,16.14,16.14,1
20170901|2017-04-05 06:30,5,16.1,16.1,16.1,16.1,2
20170901|2017-04-05 07:00,5,16.1,16.1,16.05,16.05,35
20170901|2017-04-05 07:30,5,16.07,16.08,16,16,48
20170901|2017-04-05 08:00,5,15.98,16.01,15.95,15.95,49
20170901|2017-04-05 08:30,5,15.95,16,15.92,15.95,151
20170901|2017-04-05 09:00,5,15.95,15.98,15.92,15.92,264
20170901|2017-04-05 09:30,5,15.91,15.92,15.91,15.91,5
20170901|2017-04-05 10:00,5,15.9,15.93,15.9,15.92,83
20170901|2017-04-05 10:30,5,15.94,15.95,15.92,15.93,140
20170901|2017-04-05 11:00,5,15.95,15.95,15.93,15.95,15
20170901|2017-04-05 11:30,5,15.95,15.95,15.92,15.93,8
20170901|2017-04-05 12:00,5,15.92,15.92,15.9,15.9,13
20170901|2017-04-05 12:30,5,15.93,15.93,15.9,15.92,13
20170901|2017-04-05 13:00,5,15.93,15.95,15.93,15.95,146
20170901|2017-04-05 13:30,5,15.99,16.05,15.97,16,147
20170901|2017-04-05 14:00,5,16,16.2,16,16.19,245
20170901|2017-04-05 14:30,5,16.17,16.3,16.17,16.29,515
20170901|2017-04-05 15:00,5,16.3,16.45,16.28,16.45,516
20170901|2017-04-05 15:30,6,16.45,16.45,16.42,16.45,5
20170901|2017-04-05 16:00,6,16.4,16.4,16.4,16.4,1
20170901|2017-04-05 16:30,6,16.37,16.37,16.37,16.37,3
20170901|2017-04-05 17:00,6,16.38,16.4,16.38,16.4,2
20170901|2017-04-05 17:30,6,16.4,16.4,16.4,16.4,10
20170901|2017-04-05 18:30,6,16.4,16.4,16.39,16.39,6
20170901|2017-04-05 21:00,6,16.45,16.47,16.45,16.45,3
20170901|2017-04-05 22:30,6,16.44,16.45,16.44,16.45,2
20170901|2017-04-06 00:30,6,16.43,16.45,16.43,16.45,3
20170901|2017-04-06 01:00,6,16.44,16.44,16.44,16.44,1
20170901|2017-04-06 02:00,6,16.45,16.47,16.45,16.45,55
20170901|2017-04-06 03:00,6,16.45,16.45,16.4,16.4,6
20170901|2017-04-06 03:30,6,16.4,16.4,16.4,16.4,1
20170901|2017-04-06 04:30,6,16.45,16.45,16.35,16.35,6
20170901|2017-04-06 05:30,6,16.35,16.35,16.35,16.35,3
20170901|2017-04-06 06:00,6,16.3,16.3,16.27,16.3,30
20170901|2017-04-06 06:30,6,16.3,16.3,16.28,16.28,4
20170901|2017-04-06 07:00,6,16.3,16.3,16.29,16.29,21
20170901|2017-04-06 07:30,6,16.25,16.25,16.25,16.25,6
20170901|2017-04-06 08:00,6,16.2,16.29,16.2,16.25,52
20170901|2017-04-06 08:30,6,16.25,16.3,16.15,16.15,215
20170901|2017-04-06 09:00,6,16.2,16.26,16.15,16.2,264
20170901|2017-04-06 09:30,6,16.15,16.25,16.15,16.2,65
20170901|2017-04-06 10:00,6,16.2,16.2,16.1,16.15,84
20170901|2017-04-06 10:30,6,16.15,16.15,16.14,16.14,21
20170901|2017-04-06 11:00,6,16.12,16.15,16.1,16.1,17
20170901|2017-04-06 11:30,6,16.1,16.14,16.1,16.14,27
20170901|2017-04-06 12:00,6,16.13,16.13,16.03,16.04,176
20170901|2017-04-06 12:30,6,16.05,16.08,16.04,16.07,40
20170901|2017-04-06 13:00,6,16.07,16.07,16.02,16.05,75
20170901|2017-04-06 13:30,6,16.05,16.2,16.05,16.2,169
20170901|2017-04-06 14:00,6,16.22,16.23,16.16,16.19,34
20170901|2017-04-06 14:30,6,16.15,16.2,16.15,16.15,298
20170901|2017-04-06 15:00,6,16.17,16.19,16.05,16.05,323
20170901|2017-04-06 15:30,7,16.1,16.1,16.09,16.09,3
20170901|2017-04-06 16:00,7,16.05,16.07,16.05,16.07,6
20170901|2017-04-06 17:00,7,16.08,16.08,16.08,16.08,1
20170901|2017-04-06 18:00,7,16.1,16.1,16.1,16.1,1
20170901|2017-04-06 20:00,7,16.11,16.3,16.11,16.25,20
20170901|2017-04-06 20:30,7,16.25,16.25,16.2,16.2,18
20170901|2017-04-06 21:00,7,16.21,16.26,16.2,16.2,48
20170901|2017-04-06 21:30,7,16.24,16.24,16.24,16.24,2
20170901|2017-04-06 22:00,7,16.15,16.15,16.15,16.15,3
20170901|2017-04-06 22:30,7,16.15,16.15,16.15,16.15,2
20170901|2017-04-06 23:30,7,16.15,16.15,16.1,16.1,7
20170901|2017-04-07 00:30,7,16.1,16.13,16.1,16.13,5
20170901|2017-04-07 02:00,7,16.12,16.12,16.12,16.12,4
20170901|2017-04-07 03:30,7,16.15,16.15,16.15,16.15,10
20170901|2017-04-07 04:30,7,16.15,16.15,16.15,16.15,6
20170901|2017-04-07 05:30,7,16.12,16.12,16.12,16.12,7
20170901|2017-04-07 06:00,7,16.1,16.1,16.1,16.1,2
20170901|2017-04-07 06:30,7,16.08,16.08,16.05,16.05,7
20170901|2017-04-07 07:00,7,16.05,16.1,16.05,16.08,11
20170901|2017-04-07 07:30,7,16.09,16.15,16.07,16.09,65
20170901|2017-04-07 08:00,7,16.1,16.19,16.04,16.18,180
20170901|2017-04-07 08:30,7,16.15,16.28,16.08,16.25,227
20170901|2017-04-07 09:00,7,16.25,16.25,16.14,16.15,395
20170901|2017-04-07 09:30,7,16.15,16.25,16.12,16.25,169
20170901|2017-04-07 10:00,7,16.25,16.32,16.25,16.25,153
20170901|2017-04-07 10:30,7,16.25,16.28,16.25,16.25,32
20170901|2017-04-07 11:00,7,16.25,16.25,16.2,16.25,18
20170901|2017-04-07 11:30,7,16.25,16.3,16.23,16.23,79
20170901|2017-04-07 12:00,7,16.25,16.29,16.22,16.22,134
20170901|2017-04-07 12:30,7,16.22,16.22,16.15,16.17,157
20170901|2017-04-07 13:00,7,16.15,16.18,16.12,16.17,101
20170901|2017-04-07 13:30,7,16.15,16.25,16.13,16.25,128
20170901|2017-04-07 14:00,7,16.23,16.28,16.23,16.25,113
20170901|2017-04-07 14:30,7,16.29,16.3,16.27,16.3,388
20170901|2017-04-07 15:00,7,16.3,16.32,16.25,16.3,685
20170901|2017-04-09 18:00,10,16.33,16.33,16.33,16.33,1
20170901|2017-04-09 19:00,10,16.31,16.31,16.28,16.28,26
20170901|2017-04-09 20:00,10,16.33,16.35,16.28,16.35,111
20170901|2017-04-09 20:30,10,16.37,16.38,16.35,16.35,14
20170901|2017-04-09 21:00,10,16.35,16.36,16.35,16.36,9
20170901|2017-04-09 21:30,10,16.33,16.33,16.33,16.33,3
20170901|2017-04-09 22:30,10,16.35,16.35,16.34,16.34,5
20170901|2017-04-09 23:00,10,16.33,16.33,16.33,16.33,1
20170901|2017-04-09 23:30,10,16.34,16.34,16.34,16.34,2
20170901|2017-04-10 00:00,10,16.31,16.35,16.31,16.35,4
20170901|2017-04-10 01:00,10,16.3,16.3,16.3,16.3,1
20170901|2017-04-10 01:30,10,16.33,16.35,16.3,16.31,54
20170901|2017-04-10 02:00,10,16.35,16.35,16.35,16.35,1
20170901|2017-04-10 02:30,10,16.35,16.35,16.35,16.35,16
20170901|2017-04-10 03:00,10,16.34,16.34,16.34,16.34,1
20170901|2017-04-10 03:30,10,16.32,16.36,16.32,16.35,31
20170901|2017-04-10 04:00,10,16.4,16.4,16.4,16.4,1
20170901|2017-04-10 05:00,10,16.39,16.39,16.39,16.39,1
20170901|2017-04-10 06:00,10,16.36,16.36,16.36,16.36,1
20170901|2017-04-10 08:00,10,16.33,16.4,16.33,16.35,98
20170901|2017-04-10 08:30,10,16.35,16.4,16.27,16.28,158
20170901|2017-04-10 09:00,10,16.28,16.32,16.25,16.31,129
20170901|2017-04-10 09:30,10,16.31,16.39,16.26,16.39,362
20170901|2017-04-10 10:00,10,16.39,16.42,16.35,16.35,93
20170901|2017-04-10 10:30,10,16.4,16.45,16.4,16.43,65
20170901|2017-04-10 11:00,10,16.43,16.52,16.43,16.45,131
20170901|2017-04-10 11:30,10,16.48,16.48,16.38,16.4,134
20170901|2017-04-10 12:00,10,16.4,16.45,16.37,16.45,33
20170901|2017-04-10 12:30,10,16.4,16.44,16.38,16.44,33
20170901|2017-04-10 13:00,10,16.45,16.49,16.43,16.49,64
20170901|2017-04-10 13:30,10,16.5,16.5,16.43,16.46,163
20170901|2017-04-10 14:00,10,16.45,16.49,16.42,16.47,460
20170901|2017-04-10 14:30,10,16.45,16.5,16.45,16.5,531
20170901|2017-04-10 15:00,10,16.5,16.5,16.4,16.48,730
20170901|2017-04-10 15:30,11,16.45,16.5,16.45,16.5,8
20170901|2017-04-10 18:00,11,16.5,16.55,16.5,16.55,74
20170901|2017-04-10 18:30,11,16.55,16.59,16.54,16.58,12
20170901|2017-04-10 19:00,11,16.55,16.58,16.55,16.55,9
20170901|2017-04-10 19:30,11,16.53,16.53,16.53,16.53,5
20170901|2017-04-10 20:00,11,16.53,16.53,16.5,16.52,18
20170901|2017-04-10 20:30,11,16.52,16.52,16.52,16.52,5
20170901|2017-04-10 21:00,11,16.56,16.56,16.55,16.55,4
20170901|2017-04-10 21:30,11,16.6,16.64,16.58,16.61,43
20170901|2017-04-10 22:00,11,16.6,16.62,16.59,16.59,27
20170901|2017-04-10 22:30,11,16.57,16.59,16.57,16.59,2
20170901|2017-04-11 00:00,11,16.6,16.6,16.6,16.6,3
20170901|2017-04-11 01:00,11,16.61,16.61,16.61,16.61,1
20170901|2017-04-11 01:30,11,16.58,16.65,16.58,16.65,5
20170901|2017-04-11 02:00,11,16.6,16.6,16.55,16.56,7
20170901|2017-04-11 02:30,11,16.58,16.58,16.57,16.57,3
20170901|2017-04-11 03:00,11,16.55,16.6,16.55,16.6,17
20170901|2017-04-11 03:30,11,16.59,16.65,16.59,16.62,20
20170901|2017-04-11 04:00,11,16.6,16.6,16.59,16.59,11
20170901|2017-04-11 04:30,11,16.57,16.6,16.55,16.55,8
20170901|2017-04-11 05:00,11,16.52,16.52,16.5,16.52,4
20170901|2017-04-11 05:30,11,16.55,16.55,16.55,16.55,7
20170901|2017-04-11 06:00,11,16.5,16.54,16.5,16.54,17
20170901|2017-04-11 06:30,11,16.54,16.57,16.53,16.57,62
20170901|2017-04-11 07:00,11,16.55,16.62,16.55,16.62,17
20170901|2017-04-11 07:30,11,16.65,16.65,16.58,16.59,163
20170901|2017-04-11 08:00,11,16.64,16.65,16.64,16.64,96
20170901|2017-04-11 08:30,11,16.65,16.83,16.56,16.7,896
20170901|2017-04-11 09:00,11,16.7,16.72,16.6,16.6,425
20170901|2017-04-11 09:30,11,16.64,16.74,16.61,16.7,1287
20170901|2017-04-11 10:00,11,16.72,16.74,16.62,16.68,666
20170901|2017-04-11 10:30,11,16.65,16.67,16.6,16.63,167
20170901|2017-04-11 11:00,11,16.62,16.65,16.56,16.57,164
20170901|2017-04-11 11:30,11,16.55,16.6,16.53,16.57,383
20170901|2017-04-11 12:00,11,16.55,16.63,16.55,16.61,297
20170901|2017-04-11 12:30,11,16.62,16.72,16.6,16.7,275
20170901|2017-04-11 13:00,11,16.69,16.72,16.66,16.68,308
20170901|2017-04-11 13:30,11,16.7,16.75,16.64,16.64,700
20170901|2017-04-11 14:00,11,16.69,16.69,16.62,16.68,299
20170901|2017-04-11 14:30,11,16.69,16.75,16.6,16.63,517
20170901|2017-04-11 15:00,11,16.6,16.7,16.52,16.52,1101
20170901|2017-04-11 15:30,12,16.54,16.55,16.54,16.55,6
20170901|2017-04-11 17:00,12,16.6,16.63,16.6,16.63,12
20170901|2017-04-11 17:30,12,16.63,16.63,16.62,16.62,2
20170901|2017-04-11 18:00,12,16.62,16.65,16.62,16.65,4
20170901|2017-04-11 18:30,12,16.62,16.65,16.62,16.65,3
20170901|2017-04-11 19:00,12,16.67,16.67,16.67,16.67,1
20170901|2017-04-11 20:00,12,16.67,16.69,16.65,16.65,11
20170901|2017-04-11 20:30,12,16.65,16.66,16.63,16.65,9
20170901|2017-04-11 22:00,12,16.67,16.67,16.67,16.67,1
20170901|2017-04-12 01:00,12,16.63,16.63,16.63,16.63,2
20170901|2017-04-12 01:30,12,16.62,16.62,16.62,16.62,1
20170901|2017-04-12 02:00,12,16.55,16.55,16.5,16.51,23
20170901|2017-04-12 02:30,12,16.5,16.5,16.5,16.5,1
20170901|2017-04-12 03:00,12,16.5,16.5,16.49,16.5,26
20170901|2017-04-12 03:30,12,16.52,16.52,16.52,16.52,1
20170901|2017-04-12 04:00,12,16.53,16.55,16.52,16.54,21
20170901|2017-04-12 04:30,12,16.55,16.55,16.54,16.54,15
20170901|2017-04-12 05:00,12,16.55,16.57,16.54,16.57,27
20170901|2017-04-12 05:30,12,16.59,16.59,16.59,16.59,7
20170901|2017-04-12 06:00,12,16.6,16.62,16.58,16.62,30
20170901|2017-04-12 06:30,12,16.64,16.64,16.6,16.6,4
20170901|2017-04-12 07:00,12,16.62,16.62,16.6,16.6,9
20170901|2017-04-12 07:30,12,16.6,16.6,16.55,16.6,13
20170901|2017-04-12 08:00,12,16.6,16.65,16.6,16.65,48
20170901|2017-04-12 08:30,12,16.65,16.8,16.62,16.7,493
20170901|2017-04-12 09:00,12,16.65,16.65,16.52,16.59,217
20170901|2017-04-12 09:30,12,16.6,16.68,16.55,16.67,69
20170901|2017-04-12 10:00,12,16.68,16.69,16.58,16.64,87
20170901|2017-04-12 10:30,12,16.6,16.73,16.6,16.65,259
20170901|2017-04-12 11:00,12,16.65,16.67,16.53,16.59,69
20170901|2017-04-12 11:30,12,16.55,16.64,16.55,16.64,341
20170901|2017-04-12 12:00,12,16.62,16.63,16.58,16.63,108
20170901|2017-04-12 12:30,12,16.6,16.6,16.47,16.5,317
20170901|2017-04-12 13:00,12,16.5,16.53,16.45,16.53,319
20170901|2017-04-12 13:30,12,16.52,16.6,16.5,16.51,296
20170901|2017-04-12 14:00,12,16.51,16.55,16.5,16.55,198
20170901|2017-04-12 14:30,12,16.52,16.61,16.5,16.53,431
20170901|2017-04-12 15:00,12,16.5,16.56,16.45,16.56,797
20170901|2017-04-12 19:00,13,16.65,16.65,16.6,16.6,15
20170901|2017-04-12 20:00,13,16.65,16.65,16.6,16.64,6
20170901|2017-04-12 20:30,13,16.6,16.61,16.57,16.6,7
20170901|2017-04-12 21:00,13,16.58,16.58,16.58,16.58,1
20170901|2017-04-12 21:30,13,16.6,16.6,16.6,16.6,1
20170901|2017-04-12 22:00,13,16.58,16.6,16.58,16.6,3
20170901|2017-04-12 23:00,13,16.59,16.59,16.59,16.59,8
20170901|2017-04-12 23:30,13,16.57,16.57,16.57,16.57,1
20170901|2017-04-13 00:00,13,16.58,16.59,16.58,16.59,2
20170901|2017-04-13 00:30,13,16.55,16.55,16.55,16.55,1
20170901|2017-04-13 01:00,13,16.55,16.55,16.55,16.55,10
20170901|2017-04-13 01:30,13,16.55,16.55,16.55,16.55,8
20170901|2017-04-13 02:00,13,16.56,16.56,16.56,16.56,10
20170901|2017-04-13 02:30,13,16.58,16.6,16.58,16.58,3
20170901|2017-04-13 03:00,13,16.57,16.6,16.57,16.58,25
20170901|2017-04-13 03:30,13,16.55,16.57,16.55,16.56,15
20170901|2017-04-13 04:00,13,16.55,16.57,16.55,16.55,12
20170901|2017-04-13 04:30,13,16.57,16.58,16.56,16.58,24
20170901|2017-04-13 07:00,13,16.5,16.53,16.48,16.48,28
20170901|2017-04-13 07:30,13,16.52,16.52,16.52,16.52,9
20170901|2017-04-13 08:00,13,16.52,16.52,16.47,16.48,29
20170901|2017-04-13 08:30,13,16.5,16.5,16.4,16.47,191
20170901|2017-04-13 09:00,13,16.45,16.56,16.4,16.5,340
20170901|2017-04-13 09:30,13,16.5,16.53,16.4,16.4,242
20170901|2017-04-13 10:00,13,16.39,16.4,16.32,16.35,251
20170901|2017-04-13 10:30,13,16.33,16.4,16.33,16.4,33
20170901|2017-04-13 11:00,13,16.4,16.46,16.38,16.44,139
20170901|2017-04-13 11:30,13,16.43,16.49,16.42,16.49,104
20170901|2017-04-13 12:00,13,16.5,16.56,16.49,16.54,117
20170901|2017-04-13 12:30,13,16.54,16.61,16.53,16.6,206
20170901|2017-04-13 13:00,13,16.6,16.67,16.51,16.54,198
20170901|2017-04-13 13:30,13,16.55,16.6,16.53,16.59,325
20170901|2017-04-13 14:00,13,16.55,16.6,16.53,16.58,287
20170901|2017-04-13 14:30,13,16.6,16.7,16.55,16.65,1488
20170901|2017-04-13 15:00,13,16.68,16.78,16.63,16.7,505
20170901|2017-04-16 17:00,17,16.7,16.71,16.7,16.7,3
20170901|2017-04-16 17:30,17,16.73,16.73,16.73,16.73,2
20170901|2017-04-16 18:00,17,16.7,16.7,16.7,16.7,2
20170901|2017-04-16 18:30,17,16.75,16.75,16.75,16.75,1
20170901|2017-04-16 20:30,17,16.75,16.78,16.75,16.75,6
20170901|2017-04-16 22:00,17,16.75,16.75,16.75,16.75,3
20170901|2017-04-16 23:30,17,16.7,16.7,16.69,16.69,2
20170901|2017-04-17 01:30,17,16.7,16.7,16.7,16.7,11
20170901|2017-04-17 02:00,17,16.7,16.73,16.68,16.72,39
20170901|2017-04-17 02:30,17,16.72,16.72,16.72,16.72,1
20170901|2017-04-17 03:00,17,16.73,16.73,16.73,16.73,1
20170901|2017-04-17 03:30,17,16.73,16.73,16.73,16.73,1
20170901|2017-04-17 04:30,17,16.73,16.73,16.73,16.73,1
20170901|2017-04-17 05:00,17,16.75,16.75,16.75,16.75,1
20170901|2017-04-17 06:00,17,16.7,16.7,16.7,16.7,2
20170901|2017-04-17 06:30,17,16.7,16.7,16.67,16.67,5
20170901|2017-04-17 07:00,17,16.6,16.6,16.57,16.6,56
20170901|2017-04-17 08:00,17,16.6,16.6,16.6,16.6,5
20170901|2017-04-17 08:30,17,16.6,16.6,16.48,16.48,418
20170901|2017-04-17 09:00,17,16.49,16.49,16.35,16.43,897
20170901|2017-04-17 09:30,17,16.4,16.45,16.4,16.43,97
20170901|2017-04-17 10:00,17,16.43,16.45,16.38,16.45,165
20170901|2017-04-17 10:30,17,16.45,16.53,16.43,16.51,164
20170901|2017-04-17 11:00,17,16.51,16.53,16.46,16.47,157
20170901|2017-04-17 11:30,17,16.48,16.5,16.43,16.44,251
20170901|2017-04-17 12:00,17,16.43,16.46,16.4,16.44,71
20170901|2017-04-17 12:30,17,16.42,16.42,16.37,16.38,140
20170901|2017-04-17 13:00,17,16.4,16.4,16.35,16.38,81
20170901|2017-04-17 13:30,17,16.38,16.39,16.3,16.3,449
20170901|2017-04-17 14:00,17,16.33,16.33,16.25,16.25,801
20170901|2017-04-17 14:30,17,16.28,16.29,16.2,16.2,468
20170901|2017-04-17 15:00,17,16.21,16.28,16.15,16.25,1288
20170901|2017-04-17 15:30,18,16.3,16.3,16.25,16.25,90
20170901|2017-04-17 16:00,18,16.24,16.24,16.2,16.2,15
20170901|2017-04-17 17:30,18,16.2,16.21,16.15,16.15,13
20170901|2017-04-17 18:00,18,16.19,16.2,16.19,16.2,3
20170901|2017-04-17 19:00,18,16.19,16.19,16.19,16.19,1
20170901|2017-04-17 20:00,18,16.2,16.2,16.18,16.18,3
20170901|2017-04-18 01:00,18,16.2,16.2,16.2,16.2,3
20170901|2017-04-18 02:00,18,16.21,16.23,16.21,16.23,2
20170901|2017-04-18 02:30,18,16.23,16.26,16.23,16.26,11
20170901|2017-04-18 03:00,18,16.25,16.29,16.25,16.26,5
20170901|2017-04-18 03:30,18,16.28,16.29,16.28,16.29,25
20170901|2017-04-18 04:00,18,16.3,16.3,16.3,16.3,13
20170901|2017-04-18 04:30,18,16.35,16.39,16.35,16.39,12
20170901|2017-04-18 05:00,18,16.36,16.41,16.36,16.41,15
20170901|2017-04-18 06:00,18,16.42,16.42,16.32,16.33,18
20170901|2017-04-18 06:30,18,16.36,16.36,16.36,16.36,1
20170901|2017-04-18 07:00,18,16.35,16.35,16.3,16.3,136
20170901|2017-04-18 07:30,18,16.3,16.35,16.3,16.33,52
20170901|2017-04-18 08:00,18,16.35,16.37,16.32,16.33,85
20170901|2017-04-18 08:30,18,16.35,16.4,16.17,16.19,974
20170901|2017-04-18 09:00,18,16.19,16.25,16.16,16.24,157
20170901|2017-04-18 09:30,18,16.2,16.25,16.15,16.25,251
20170901|2017-04-18 10:00,18,16.24,16.24,16.13,16.15,223
20170901|2017-04-18 10:30,18,16.15,16.34,16.15,16.34,356
20170901|2017-04-18 11:00,18,16.33,16.38,16.27,16.28,154
20170901|2017-04-18 11:30,18,16.27,16.33,16.23,16.25,287
20170901|2017-04-18 12:00,18,16.23,16.29,16.15,16.18,306
20170901|2017-04-18 12:30,18,16.17,16.19,16.17,16.19,61
20170901|2017-04-18 13:00,18,16.18,16.24,16.15,16.22,196
20170901|2017-04-18 13:30,18,16.24,16.28,16.2,16.25,384
20170901|2017-04-18 14:00,18,16.25,16.35,16.25,16.3,371
20170901|2017-04-18 14:30,18,16.35,16.35,16.23,16.23,673
20170901|2017-04-18 15:00,18,16.25,16.3,16.2,16.2,926
20170901|2017-04-18 15:30,19,16.23,16.23,16.2,16.2,4
20170901|2017-04-18 16:00,19,16.23,16.23,16.23,16.23,1
20170901|2017-04-18 17:30,19,16.23,16.23,16.19,16.19,33
20170901|2017-04-18 18:30,19,16.15,16.15,16.15,16.15,16
20170901|2017-04-18 19:00,19,16.12,16.15,16.12,16.15,17
20170901|2017-04-18 20:30,19,16.15,16.15,16.15,16.15,10
20170901|2017-04-18 21:00,19,16.15,16.15,16.15,16.15,4
20170901|2017-04-18 22:00,19,16.15,16.15,16.15,16.15,2
20170901|2017-04-18 22:30,19,16.15,16.15,16.15,16.15,1
20170901|2017-04-19 00:00,19,16.12,16.12,16.1,16.1,35
20170901|2017-04-19 00:30,19,16.1,16.11,16.09,16.1,69
20170901|2017-04-19 01:00,19,16.14,16.18,16.14,16.15,32
20170901|2017-04-19 01:30,19,16.11,16.15,16.11,16.15,17
20170901|2017-04-19 02:00,19,16.15,16.15,16.15,16.15,10
20170901|2017-04-19 02:30,19,16.15,16.15,16.1,16.15,189
20170901|2017-04-19 03:00,19,16.11,16.11,16.1,16.11,4
20170901|2017-04-19 03:30,19,16.11,16.11,16.05,16.08,19
20170901|2017-04-19 04:00,19,16.07,16.08,16.07,16.08,5
20170901|2017-04-19 04:30,19,16.05,16.06,16.05,16.05,20
20170901|2017-04-19 05:00,19,16.05,16.05,16.05,16.05,46
20170901|2017-04-19 05:30,19,16.07,16.07,16.07,16.07,1
20170901|2017-04-19 06:00,19,16.05,16.07,16.05,16.07,26
20170901|2017-04-19 07:00,19,16.02,16.02,16.02,16.02,10
20170901|2017-04-19 07:30,19,16.02,16.03,16.02,16.03,4
20170901|2017-04-19 08:00,19,16.02,16.06,16.02,16.02,84
20170901|2017-04-19 08:30,19,16.05,16.08,15.9,16.04,2441
20170901|2017-04-19 09:00,19,16.04,16.2,16,16.1,1407
20170901|2017-04-19 09:30,19,16.11,16.19,16.07,16.12,1397
20170901|2017-04-19 10:00,19,16.1,16.2,16.1,16.17,734
20170901|2017-04-19 10:30,19,16.15,16.28,16.15,16.25,522
20170901|2017-04-19 11:00,19,16.25,16.35,16.23,16.3,464
20170901|2017-04-19 11:30,19,16.3,16.4,16.3,16.36,533
20170901|2017-04-19 12:00,19,16.38,16.5,16.38,16.43,392
20170901|2017-04-19 12:30,19,16.45,16.45,16.38,16.4,436
20170901|2017-04-19 13:00,19,16.4,16.44,16.35,16.4,718
20170901|2017-04-19 13:30,19,16.4,16.48,16.39,16.45,306
20170901|2017-04-19 14:00,19,16.45,16.49,16.35,16.35,1288
20170901|2017-04-19 14:30,19,16.38,16.39,16.25,16.28,2367
20170901|2017-04-19 15:00,19,16.28,16.3,16.17,16.17,1156
20170901|2017-04-19 15:30,20,16.2,16.24,16.19,16.24,132
20170901|2017-04-19 16:00,20,16.22,16.22,16.22,16.22,5
20170901|2017-04-19 16:30,20,16.22,16.22,16.22,16.22,12
20170901|2017-04-19 17:00,20,16.22,16.23,16.18,16.18,18
20170901|2017-04-19 18:00,20,16.18,16.19,16.18,16.19,30
20170901|2017-04-19 19:30,20,16.18,16.18,16.18,16.18,6
20170901|2017-04-19 20:00,20,16.18,16.2,16.18,16.18,9
20170901|2017-04-19 20:30,20,16.2,16.2,16.18,16.18,6
20170901|2017-04-19 21:30,20,16.18,16.18,16.18,16.18,2
20170901|2017-04-19 22:00,20,16.2,16.2,16.18,16.18,3
20170901|2017-04-19 22:30,20,16.18,16.18,16.18,16.18,1
20170901|2017-04-20 00:00,20,16.18,16.18,16.18,16.18,1
20170901|2017-04-20 00:30,20,16.18,16.18,16.18,16.18,3
20170901|2017-04-20 01:00,20,16.18,16.18,16.18,16.18,7
20170901|2017-04-20 01:30,20,16.18,16.18,16.18,16.18,1
20170901|2017-04-20 02:00,20,16.18,16.18,16.1,16.1,10
20170901|2017-04-20 02:30,20,16.13,16.13,16.08,16.1,70
20170901|2017-04-20 03:00,20,16.08,16.1,16.05,16.1,13
20170901|2017-04-20 03:30,20,16.05,16.08,16.05,16.08,8
20170901|2017-04-20 04:00,20,16.08,16.08,16.08,16.08,5
20170901|2017-04-20 04:30,20,16.09,16.09,16.05,16.05,12
20170901|2017-04-20 05:00,20,16.09,16.09,16.08,16.08,8
20170901|2017-04-20 05:30,20,16.09,16.09,16.09,16.09,1
20170901|2017-04-20 07:00,20,16.08,16.11,16.08,16.11,74
20170901|2017-04-20 07:30,20,16.1,16.1,16.08,16.1,7
20170901|2017-04-20 08:00,20,16.12,16.13,16.12,16.13,23
20170901|2017-04-20 08:30,20,16.1,16.18,16.1,16.15,404
20170901|2017-04-20 09:00,20,16.15,16.15,16.05,16.1,451
20170901|2017-04-20 09:30,20,16.1,16.16,16.1,16.15,428
20170901|2017-04-20 10:00,20,16.15,16.2,16.1,16.15,308
20170901|2017-04-20 10:30,20,16.15,16.15,16.08,16.15,145
20170901|2017-04-20 11:00,20,16.1,16.1,16.06,16.06,27
20170901|2017-04-20 11:30,20,16.07,16.08,16.03,16.05,193
20170901|2017-04-20 12:00,20,16.05,16.09,16.05,16.07,25
20170901|2017-04-20 12:30,20,16.05,16.08,15.95,16,485
20170901|2017-04-20 13:00,20,16.02,16.08,15.95,16,683
20170901|2017-04-20 13:30,20,15.99,16.03,15.95,16.02,492
20170901|2017-04-20 14:00,20,16.03,16.1,15.95,16.1,332
20170901|2017-04-20 14:30,20,16.1,16.13,16.02,16.08,567
20170901|2017-04-20 15:00,20,16.08,16.2,16,16.17,2498
20170901|2017-04-20 15:30,21,16.17,16.2,16.16,16.2,29
20170901|2017-04-20 16:00,21,16.2,16.21,16.2,16.21,16
20170901|2017-04-20 17:00,21,16.19,16.19,16.17,16.18,5
20170901|2017-04-20 17:30,21,16.2,16.2,16.17,16.18,7
20170901|2017-04-20 18:00,21,16.18,16.18,16.18,16.18,3
20170901|2017-04-20 18:30,21,16.18,16.18,16.18,16.18,4
20170901|2017-04-20 19:30,21,16.18,16.18,16.18,16.18,1
20170901|2017-04-20 20:00,21,16.17,16.18,16.17,16.17,28
20170901|2017-04-20 20:30,21,16.15,16.15,16.13,16.13,16
20170901|2017-04-20 21:30,21,16.14,16.14,16.14,16.14,1
20170901|2017-04-20 22:00,21,16.12,16.12,16.12,16.12,1
20170901|2017-04-20 22:30,21,16.1,16.12,16.1,16.12,2
20170901|2017-04-20 23:00,21,16.12,16.12,16.1,16.1,18
20170901|2017-04-21 00:00,21,16.08,16.08,16.07,16.07,33
20170901|2017-04-21 00:30,21,16.07,16.08,16.07,16.08,10
20170901|2017-04-21 01:30,21,16.05,16.07,16.05,16.07,9
20170901|2017-04-21 02:00,21,16.05,16.07,16.05,16.05,96
20170901|2017-04-21 02:30,21,16.05,16.1,16.05,16.07,37
20170901|2017-04-21 03:00,21,16.1,16.1,16.07,16.08,25
20170901|2017-04-21 03:30,21,16.05,16.08,16.05,16.07,21
20170901|2017-04-21 04:00,21,16.1,16.1,16.06,16.1,6
20170901|2017-04-21 04:30,21,16.1,16.1,16.1,16.1,3
20170901|2017-04-21 05:00,21,16.07,16.08,16.07,16.08,3
20170901|2017-04-21 05:30,21,16.07,16.07,16.05,16.05,11
20170901|2017-04-21 06:00,21,16.05,16.08,16,16.02,33
20170901|2017-04-21 06:30,21,16.05,16.05,16.05,16.05,25
20170901|2017-04-21 07:00,21,16.03,16.05,16.03,16.05,34
20170901|2017-04-21 07:30,21,16.05,16.05,16.05,16.05,9
20170901|2017-04-21 08:00,21,16.09,16.19,16.08,16.17,78
20170901|2017-04-21 08:30,21,16.15,16.2,16.13,16.15,450
20170901|2017-04-21 09:00,21,16.13,16.19,16.07,16.07,531
20170901|2017-04-21 09:30,21,16.1,16.18,16.07,16.15,569
20170901|2017-04-21 10:00,21,16.15,16.18,16.12,16.14,358
20170901|2017-04-21 10:30,21,16.13,16.15,16.12,16.12,75
20170901|2017-04-21 11:00,21,16.12,16.15,16.12,16.14,33
20170901|2017-04-21 11:30,21,16.14,16.19,16.1,16.19,262
20170901|2017-04-21 12:00,21,16.17,16.24,16.15,16.17,344
20170901|2017-04-21 12:30,21,16.2,16.2,16.08,16.1,190
20170901|2017-04-21 13:00,21,16.1,16.12,16.05,16.07,294
20170901|2017-04-21 13:30,21,16.07,16.08,15.96,16.02,1165
20170901|2017-04-21 14:00,21,16.02,16.03,15.97,15.97,795
20170901|2017-04-21 14:30,21,15.98,16,15.93,16,821
20170901|2017-04-21 15:00,21,15.95,15.98,15.9,15.93,1841
20170901|2017-04-23 18:00,24,15.6,15.63,15.6,15.6,8
20170901|2017-04-23 19:00,24,15.65,15.65,15.65,15.65,1
20170901|2017-04-23 20:00,24,15.6,15.6,15.6,15.6,5
20170901|2017-04-23 20:30,24,15.65,15.65,15.6,15.6,5
20170901|2017-04-23 21:00,24,15.6,15.6,15.6,15.6,2
20170901|2017-04-23 22:30,24,15.63,15.63,15.63,15.63,23
20170901|2017-04-23 23:30,24,15.62,15.62,15.62,15.62,10
20170901|2017-04-24 00:00,24,15.62,15.62,15.62,15.62,51
20170901|2017-04-24 00:30,24,15.62,15.62,15.58,15.58,37
20170901|2017-04-24 01:00,24,15.55,15.55,15.53,15.53,7
20170901|2017-04-24 01:30,24,15.51,15.55,15.5,15.51,38
20170901|2017-04-24 02:00,24,15.52,15.55,15.5,15.52,75
20170901|2017-04-24 02:30,24,15.54,15.55,15.52,15.55,24
20170901|2017-04-24 03:00,24,15.53,15.54,15.52,15.52,58
20170901|2017-04-24 03:30,24,15.52,15.55,15.5,15.54,33
20170901|2017-04-24 04:00,24,15.52,15.53,15.5,15.52,95
20170901|2017-04-24 04:30,24,15.5,15.52,15.5,15.51,9
20170901|2017-04-24 05:00,24,15.5,15.52,15.5,15.5,86
20170901|2017-04-24 05:30,24,15.47,15.5,15.47,15.5,16
20170901|2017-04-24 06:00,24,15.55,15.56,15.55,15.55,6
20170901|2017-04-24 06:30,24,15.55,15.55,15.55,15.55,25
20170901|2017-04-24 07:30,24,15.5,15.58,15.5,15.58,52
20170901|2017-04-24 08:00,24,15.6,15.6,15.53,15.55,106
20170901|2017-04-24 08:30,24,15.59,15.67,15.57,15.61,366
20170901|2017-04-24 09:00,24,15.63,15.65,15.57,15.63,570
20170901|2017-04-24 09:30,24,15.61,15.65,15.55,15.58,477
20170901|2017-04-24 10:00,24,15.6,15.6,15.5,15.6,785
20170901|2017-04-24 10:30,24,15.58,15.63,15.55,15.6,670
20170901|2017-04-24 11:00,24,15.6,15.63,15.57,15.58,180
20170901|2017-04-24 11:30,24,15.58,15.62,15.57,15.6,224
20170901|2017-04-24 12:00,24,15.61,15.63,15.56,15.59,297
20170901|2017-04-24 12:30,24,15.57,15.6,15.57,15.59,48
20170901|2017-04-24 13:00,24,15.59,15.6,15.55,15.6,91
20170901|2017-04-24 13:30,24,15.6,15.6,15.55,15.59,163
20170901|2017-04-24 14:00,24,15.55,15.59,15.55,15.59,850
20170901|2017-04-24 14:30,24,15.57,15.65,15.57,15.63,962
20170901|2017-04-24 15:00,24,15.63,15.65,15.55,15.59,1710
20170901|2017-04-24 15:30,25,15.55,15.6,15.55,15.6,152
20170901|2017-04-24 16:00,25,15.55,15.57,15.54,15.54,112
20170901|2017-04-24 16:30,25,15.53,15.53,15.53,15.53,1
20170901|2017-04-24 17:00,25,15.53,15.54,15.53,15.54,3
20170901|2017-04-24 18:30,25,15.55,15.55,15.55,15.55,16
20170901|2017-04-24 19:00,25,15.56,15.56,15.55,15.55,38
20170901|2017-04-24 20:00,25,15.55,15.55,15.55,15.55,1
20170901|2017-04-24 20:30,25,15.5,15.5,15.5,15.5,59
20170901|2017-04-24 21:00,25,15.5,15.5,15.5,15.5,1
20170901|2017-04-24 22:00,25,15.5,15.5,15.5,15.5,2
20170901|2017-04-24 22:30,25,15.5,15.5,15.5,15.5,10
20170901|2017-04-24 23:30,25,15.5,15.5,15.5,15.5,1
20170901|2017-04-25 01:00,25,15.5,15.5,15.5,15.5,2
20170901|2017-04-25 01:30,25,15.5,15.51,15.47,15.47,53
20170901|2017-04-25 02:00,25,15.5,15.52,15.47,15.5,59
20170901|2017-04-25 02:30,25,15.5,15.5,15.35,15.4,63
20170901|2017-04-25 03:00,25,15.45,15.45,15.45,15.45,2
20170901|2017-04-25 04:00,25,15.43,15.43,15.42,15.42,18
20170901|2017-04-25 05:30,25,15.4,15.42,15.4,15.42,52
20170901|2017-04-25 06:00,25,15.43,15.45,15.43,15.45,9
20170901|2017-04-25 06:30,25,15.44,15.44,15.44,15.44,4
20170901|2017-04-25 07:30,25,15.43,15.43,15.43,15.43,1
20170901|2017-04-25 08:00,25,15.44,15.45,15.4,15.43,52
20170901|2017-04-25 08:30,25,15.45,15.45,15.29,15.3,961
20170901|2017-04-25 09:00,25,15.35,15.37,15.3,15.34,711
20170901|2017-04-25 09:30,25,15.35,15.35,15.3,15.35,535
20170901|2017-04-25 10:00,25,15.35,15.39,15.32,15.35,669
20170901|2017-04-25 10:30,25,15.36,15.38,15.3,15.34,459
20170901|2017-04-25 11:00,25,15.34,15.37,15.3,15.34,624
20170901|2017-04-25 11:30,25,15.32,15.35,15.3,15.35,27
20170901|2017-04-25 12:00,25,15.3,15.31,15.25,15.26,741
20170901|2017-04-25 12:30,25,15.27,15.3,15.23,15.25,486
20170901|2017-04-25 13:00,25,15.23,15.25,15.22,15.24,30
20170901|2017-04-25 13:30,25,15.23,15.25,15.18,15.23,911
20170901|2017-04-25 14:00,25,15.25,15.25,15.22,15.25,236
20170901|2017-04-25 14:30,25,15.24,15.3,15.2,15.23,752
20170901|2017-04-25 15:00,25,15.24,15.25,15.2,15.2,582
20170901|2017-04-25 15:30,26,15.25,15.29,15.2,15.2,46
20170901|2017-04-25 16:00,26,15.2,15.2,15.2,15.2,1
20170901|2017-04-25 18:00,26,15.25,15.3,15.25,15.3,40
20170901|2017-04-25 18:30,26,15.28,15.28,15.28,15.28,9
20170901|2017-04-25 19:00,26,15.25,15.25,15.25,15.25,1
20170901|2017-04-26 00:30,26,15.27,15.27,15.27,15.27,6
20170901|2017-04-26 01:00,26,15.27,15.27,15.25,15.25,20
20170901|2017-04-26 02:30,26,15.28,15.28,15.28,15.28,2
20170901|2017-04-26 03:00,26,15.28,15.28,15.28,15.28,2
20170901|2017-04-26 03:30,26,15.28,15.28,15.25,15.28,5
20170901|2017-04-26 05:00,26,15.29,15.29,15.29,15.29,9
20170901|2017-04-26 06:00,26,15.3,15.3,15.26,15.26,29
20170901|2017-04-26 06:30,26,15.29,15.29,15.29,15.29,20
20170901|2017-04-26 07:30,26,15.25,15.28,15.22,15.28,268
20170901|2017-04-26 08:00,26,15.28,15.28,15.26,15.26,108
20170901|2017-04-26 08:30,26,15.3,15.3,15.25,15.3,230
20170901|2017-04-26 09:00,26,15.3,15.33,15.27,15.27,108
20170901|2017-04-26 09:30,26,15.29,15.3,15.25,15.3,219
20170901|2017-04-26 10:00,26,15.29,15.3,15.24,15.24,347
20170901|2017-04-26 10:30,26,15.24,15.38,15.2,15.38,777
20170901|2017-04-26 11:00,26,15.35,15.35,15.29,15.35,132
20170901|2017-04-26 11:30,26,15.31,15.32,15.29,15.31,246
20170901|2017-04-26 12:00,26,15.35,15.35,15.29,15.3,239
20170901|2017-04-26 12:30,26,15.3,15.35,15.25,15.29,309
20170901|2017-04-26 13:00,26,15.3,15.32,15.25,15.27,165
20170901|2017-04-26 13:30,26,15.3,15.3,15.25,15.27,225
20170901|2017-04-26 14:00,26,15.3,15.31,15.26,15.27,266
20170901|2017-04-26 14:30,26,15.28,15.4,15.28,15.35,641
20170901|2017-04-26 15:00,26,15.38,15.4,15.3,15.35,363
20170901|2017-04-26 15:30,27,15.33,15.35,15.28,15.3,22
20170901|2017-04-26 16:30,27,15.33,15.33,15.33,15.33,1
20170901|2017-04-26 17:30,27,15.3,15.3,15.28,15.28,13
20170901|2017-04-26 18:00,27,15.3,15.35,15.28,15.35,28
20170901|2017-04-26 18:30,27,15.3,15.3,15.3,15.3,3
20170901|2017-04-26 19:30,27,15.3,15.3,15.3,15.3,1
20170901|2017-04-27 01:30,27,15.35,15.35,15.35,15.35,5
20170901|2017-04-27 02:30,27,15.35,15.35,15.35,15.35,5
20170901|2017-04-27 03:00,27,15.37,15.37,15.37,15.37,2
20170901|2017-04-27 03:30,27,15.35,15.35,15.35,15.35,4
20170901|2017-04-27 05:00,27,15.34,15.34,15.34,15.34,1
20170901|2017-04-27 05:30,27,15.32,15.33,15.3,15.33,33
20170901|2017-04-27 06:00,27,15.3,15.3,15.29,15.29,84
20170901|2017-04-27 06:30,27,15.3,15.3,15.3,15.3,1
20170901|2017-04-27 07:00,27,15.3,15.35,15.3,15.35,18
20170901|2017-04-27 07:30,27,15.3,15.3,15.3,15.3,42
20170901|2017-04-27 08:00,27,15.29,15.32,15.29,15.29,48
20170901|2017-04-27 08:30,27,15.25,15.32,15.25,15.28,164
20170901|2017-04-27 09:00,27,15.25,15.35,15.25,15.34,583
20170901|2017-04-27 09:30,27,15.33,15.39,15.3,15.35,149
20170901|2017-04-27 10:00,27,15.35,15.4,15.3,15.35,272
20170901|2017-04-27 10:30,27,15.35,15.41,15.33,15.4,151
20170901|2017-04-27 11:00,27,15.37,15.4,15.35,15.35,176
20170901|2017-04-27 11:30,27,15.35,15.38,15.3,15.31,261
20170901|2017-04-27 12:00,27,15.32,15.35,15.3,15.31,83
20170901|2017-04-27 12:30,27,15.31,15.33,15.3,15.3,20
20170901|2017-04-27 13:00,27,15.32,15.33,15.3,15.32,41
20170901|2017-04-27 13:30,27,15.32,15.34,15.3,15.3,21
20170901|2017-04-27 14:00,27,15.31,15.35,15.3,15.32,42
20170901|2017-04-27 14:30,27,15.3,15.35,15.3,15.3,136
20170901|2017-04-27 15:00,27,15.35,15.4,15.3,15.4,393
20170901|2017-04-27 15:30,28,15.35,15.38,15.3,15.35,44
20170901|2017-04-27 17:00,28,15.38,15.38,15.38,15.38,11
20170901|2017-04-27 17:30,28,15.38,15.38,15.37,15.38,31
20170901|2017-04-27 18:00,28,15.35,15.35,15.35,15.35,1
20170901|2017-04-27 20:00,28,15.38,15.38,15.38,15.38,1
20170901|2017-04-27 20:30,28,15.38,15.38,15.38,15.38,10
20170901|2017-04-27 21:00,28,15.37,15.37,15.37,15.37,1
20170901|2017-04-27 22:00,28,15.4,15.4,15.4,15.4,1
20170901|2017-04-28 04:00,28,15.35,15.35,15.35,15.35,2
20170901|2017-04-28 04:30,28,15.38,15.38,15.38,15.38,2
20170901|2017-04-28 05:00,28,15.35,15.35,15.35,15.35,17
20170901|2017-04-28 05:30,28,15.35,15.35,15.35,15.35,3
20170901|2017-04-28 06:00,28,15.35,15.35,15.35,15.35,1
20170901|2017-04-28 06:30,28,15.36,15.36,15.35,15.35,6
20170901|2017-04-28 07:00,28,15.35,15.4,15.35,15.38,379
20170901|2017-04-28 07:30,28,15.37,15.4,15.36,15.39,35
20170901|2017-04-28 08:00,28,15.35,15.39,15.35,15.39,27
20170901|2017-04-28 08:30,28,15.4,15.45,15.38,15.42,868
20170901|2017-04-28 09:00,28,15.43,15.45,15.39,15.45,633
20170901|2017-04-28 09:30,28,15.42,15.45,15.35,15.42,742
20170901|2017-04-28 10:00,28,15.4,15.48,15.4,15.44,752
20170901|2017-04-28 10:30,28,15.42,15.44,15.4,15.42,78
20170901|2017-04-28 11:00,28,15.4,15.42,15.4,15.4,104
20170901|2017-04-28 11:30,28,15.41,15.43,15.37,15.37,67
20170901|2017-04-28 12:00,28,15.39,15.43,15.39,15.4,159
20170901|2017-04-28 12:30,28,15.4,15.41,15.37,15.4,34
20170901|2017-04-28 13:00,28,15.4,15.4,15.35,15.37,168
20170901|2017-04-28 13:30,28,15.37,15.37,15.33,15.35,156
20170901|2017-04-28 14:00,28,15.37,15.37,15.32,15.33,72
20170901|2017-04-28 14:30,28,15.31,15.35,15.25,15.29,278
20170901|2017-04-28 15:00,28,15.29,15.33,15.25,15.26,674
20170901|2017-04-30 17:00,1,15.3,15.31,15.29,15.3,11
20170901|2017-04-30 18:00,1,15.29,15.29,15.29,15.29,2
20170901|2017-04-30 18:30,1,15.3,15.3,15.28,15.29,21
20170901|2017-04-30 19:00,1,15.29,15.3,15.29,15.3,7
20170901|2017-04-30 20:30,1,15.3,15.3,15.29,15.29,13
20170901|2017-05-01 01:00,1,15.3,15.3,15.3,15.3,10
20170901|2017-05-01 01:30,1,15.27,15.27,15.27,15.27,20
20170901|2017-05-01 02:00,1,15.25,15.25,15.25,15.25,1
20170901|2017-05-01 02:30,1,15.27,15.3,15.27,15.3,20
20170901|2017-05-01 03:00,1,15.3,15.3,15.3,15.3,12
20170901|2017-05-01 05:00,1,15.28,15.28,15.28,15.28,1
20170901|2017-05-01 06:00,1,15.25,15.27,15.25,15.27,15
20170901|2017-05-01 07:00,1,15.3,15.3,15.21,15.23,306
20170901|2017-05-01 07:30,1,15.2,15.2,15.2,15.2,1
20170901|2017-05-01 08:00,1,15.2,15.21,15.2,15.21,17
20170901|2017-05-01 08:30,1,15.25,15.25,15.07,15.09,249
20170901|2017-05-01 09:00,1,15.09,15.13,15.07,15.09,650
20170901|2017-05-01 09:30,1,15.09,15.09,15,15.02,466
20170901|2017-05-01 10:00,1,15.02,15.04,15.01,15.03,23
20170901|2017-05-01 10:30,1,15.02,15.03,14.97,14.97,224
20170901|2017-05-01 11:00,1,14.98,15,14.93,15,352
20170901|2017-05-01 11:30,1,14.98,15.02,14.95,14.97,162
20170901|2017-05-01 12:00,1,14.97,14.99,14.92,14.95,229
20170901|2017-05-01 12:30,1,14.93,14.95,14.9,14.91,103
20170901|2017-05-01 13:00,1,14.92,14.96,14.9,14.96,308
20170901|2017-05-01 13:30,1,14.98,14.98,14.92,14.92,129
20170901|2017-05-01 14:00,1,14.92,14.95,14.9,14.92,215
20170901|2017-05-01 14:30,1,14.95,14.95,14.85,14.87,389
20170901|2017-05-01 15:00,1,14.85,14.95,14.85,14.92,820
20170901|2017-05-01 15:30,2,14.9,14.92,14.9,14.9,19
20170901|2017-05-01 16:00,2,14.88,14.88,14.88,14.88,1
20170901|2017-05-01 16:30,2,14.88,14.88,14.88,14.88,5
20170901|2017-05-01 19:00,2,14.9,14.9,14.9,14.9,1
20170901|2017-05-01 19:30,2,14.9,14.9,14.9,14.9,8
20170901|2017-05-01 20:00,2,14.9,14.9,14.9,14.9,16
20170901|2017-05-01 22:00,2,14.85,14.92,14.85,14.92,29
20170901|2017-05-02 00:30,2,14.95,14.95,14.95,14.95,15
20170901|2017-05-02 01:00,2,14.95,14.97,14.95,14.95,17
20170901|2017-05-02 02:00,2,14.94,14.94,14.94,14.94,9
20170901|2017-05-02 02:30,2,14.95,14.98,14.93,14.93,116
20170901|2017-05-02 03:00,2,14.91,14.93,14.91,14.91,33
20170901|2017-05-02 03:30,2,14.93,14.93,14.93,14.93,3
20170901|2017-05-02 04:00,2,14.91,14.93,14.91,14.93,3
20170901|2017-05-02 04:30,2,14.9,14.9,14.9,14.9,55
20170901|2017-05-02 06:00,2,14.9,14.92,14.9,14.92,37
20170901|2017-05-02 06:30,2,14.92,14.92,14.9,14.91,4
20170901|2017-05-02 07:00,2,14.9,14.9,14.9,14.9,2
20170901|2017-05-02 07:30,2,14.88,14.88,14.88,14.88,1
20170901|2017-05-02 08:00,2,14.88,14.93,14.88,14.92,225
20170901|2017-05-02 08:30,2,14.91,14.97,14.9,14.97,208
20170901|2017-05-02 09:00,2,14.99,14.99,14.92,14.95,238
20170901|2017-05-02 09:30,2,14.95,14.99,14.9,14.98,1054
20170901|2017-05-02 10:00,2,15,15.04,14.98,15.01,587
20170901|2017-05-02 10:30,2,15.03,15.05,15,15.01,67
20170901|2017-05-02 11:00,2,15.05,15.05,15,15.03,96
20170901|2017-05-02 11:30,2,15.01,15.05,14.95,14.98,147
20170901|2017-05-02 12:00,2,15,15.03,14.95,14.98,151
20170901|2017-05-02 12:30,2,14.97,15,14.95,14.97,36
20170901|2017-05-02 13:00,2,14.97,14.99,14.94,14.94,99
20170901|2017-05-02 13:30,2,14.94,14.98,14.92,14.98,118
20170901|2017-05-02 14:00,2,15,15,14.97,15,135
20170901|2017-05-02 14:30,2,15,15.05,14.95,14.98,539
20170901|2017-05-02 15:00,2,15,15.05,14.95,15.05,298
20170901|2017-05-02 15:30,3,15,15.02,14.97,15,142
20170901|2017-05-02 16:00,3,15,15,15,15,6
20170901|2017-05-02 16:30,3,15,15,15,15,2
20170901|2017-05-02 17:00,3,15,15,14.98,15,3
20170901|2017-05-02 18:00,3,15,15.02,15,15.02,28
20170901|2017-05-02 19:00,3,15.01,15.01,15.01,15.01,19
20170901|2017-05-02 22:00,3,15.02,15.02,15.02,15.02,4
20170901|2017-05-02 23:30,3,15.02,15.02,15.02,15.02,2
20170901|2017-05-03 00:00,3,15.02,15.02,15.02,15.02,1
20170901|2017-05-03 01:00,3,15.05,15.05,15.01,15.03,32
20170901|2017-05-03 02:00,3,15.05,15.05,15,15.02,50
20170901|2017-05-03 02:30,3,15.02,15.02,15.01,15.01,11
20170901|2017-05-03 03:00,3,15.02,15.02,15.02,15.02,5
20170901|2017-05-03 04:00,3,15.02,15.03,15.01,15.01,8
20170901|2017-05-03 04:30,3,15.01,15.01,15,15.01,12
20170901|2017-05-03 05:00,3,15.01,15.01,15.01,15.01,1
20170901|2017-05-03 05:30,3,15.01,15.02,15,15.01,56
20170901|2017-05-03 06:00,3,15,15.05,15,15,76
20170901|2017-05-03 06:30,3,14.98,14.98,14.98,14.98,2
20170901|2017-05-03 07:00,3,15,15,14.97,14.97,48
20170901|2017-05-03 07:30,3,14.95,14.97,14.91,14.91,66
20170901|2017-05-03 08:00,3,14.94,15.03,14.94,15.03,184
20170901|2017-05-03 08:30,3,15,15.03,14.95,14.98,203
20170901|2017-05-03 09:00,3,14.95,15.03,14.9,15.02,412
20170901|2017-05-03 09:30,3,15,15.09,14.97,15.05,293
20170901|2017-05-03 10:00,3,15.09,15.14,15.06,15.11,410
20170901|2017-05-03 10:30,3,15.1,15.12,15.04,15.06,61
20170901|2017-05-03 11:00,3,15.03,15.08,15,15.05,254
20170901|2017-05-03 11:30,3,15.04,15.05,15.02,15.02,9
20170901|2017-05-03 12:00,3,15,15.08,15,15.05,105
20170901|2017-05-03 12:30,3,15.05,15.06,15,15.05,153
20170901|2017-05-03 13:00,3,15.04,15.08,14.95,15.08,244
20170901|2017-05-03 13:30,3,15.05,15.09,15.01,15.01,84
20170901|2017-05-03 14:00,3,15,15.07,15,15.03,115
20170901|2017-05-03 14:30,3,15.05,15.15,15.03,15.13,211
20170901|2017-05-03 15:00,3,15.14,15.15,15.1,15.1,123
20170901|2017-05-03 15:30,4,15.1,15.2,15.1,15.2,30
20170901|2017-05-03 16:00,4,15.15,15.2,15.15,15.17,84
20170901|2017-05-03 17:00,4,15.17,15.18,15.17,15.18,2
20170901|2017-05-03 17:30,4,15.15,15.15,15.15,15.15,1
20170901|2017-05-03 18:00,4,15.19,15.19,15.19,15.19,1
20170901|2017-05-03 21:30,4,15.2,15.2,15.2,15.2,3
20170901|2017-05-04 01:00,4,15.17,15.17,15.17,15.17,20
20170901|2017-05-04 01:30,4,15.15,15.15,15.15,15.15,10
20170901|2017-05-04 02:00,4,15.17,15.17,15.17,15.17,10
20170901|2017-05-04 02:30,4,15.15,15.15,15.12,15.12,14
20170901|2017-05-04 03:00,4,15.13,15.13,15.1,15.13,51
20170901|2017-05-04 03:30,4,15.1,15.13,15.1,15.1,13
20170901|2017-05-04 04:00,4,15.05,15.1,15.05,15.07,75
20170901|2017-05-04 04:30,4,15.07,15.07,15.07,15.07,4
20170901|2017-05-04 05:00,4,15.08,15.08,15.08,15.08,1
20170901|2017-05-04 06:00,4,15.05,15.05,15.04,15.04,24
20170901|2017-05-04 07:30,4,15.04,15.08,15.04,15.08,74
20170901|2017-05-04 08:00,4,15.08,15.1,15,15.03,362
20170901|2017-05-04 08:30,4,15.05,15.1,15.02,15.07,1118
20170901|2017-05-04 09:00,4,15.05,15.08,15,15.03,331
20170901|2017-05-04 09:30,4,15.01,15.03,14.95,15,561
20170901|2017-05-04 10:00,4,15,15.05,15,15.05,188
20170901|2017-05-04 10:30,4,15.05,15.07,14.99,15.05,367
20170901|2017-05-04 11:00,4,15.05,15.18,15.02,15.14,210
20170901|2017-05-04 11:30,4,15.14,15.15,15.05,15.07,305
20170901|2017-05-04 12:00,4,15.09,15.13,15.05,15.13,202
20170901|2017-05-04 12:30,4,15.12,15.12,15.02,15.05,735
20170901|2017-05-04 13:00,4,15.05,15.08,15,15,383
20170901|2017-05-04 13:30,4,14.98,14.99,14.95,14.99,423
20170901|2017-05-04 14:00,4,14.97,15,14.95,14.96,420
20170901|2017-05-04 14:30,4,14.97,15,14.9,14.95,764
20170901|2017-05-04 15:00,4,14.93,15,14.9,14.95,494
20170901|2017-05-04 15:30,5,14.9,14.9,14.85,14.85,7
20170901|2017-05-04 17:30,5,14.9,14.9,14.9,14.9,3
20170901|2017-05-04 19:30,5,14.92,14.92,14.92,14.92,2
20170901|2017-05-04 20:00,5,14.93,14.93,14.93,14.93,36
20170901|2017-05-04 20:30,5,14.93,14.93,14.93,14.93,5
20170901|2017-05-04 22:30,5,14.92,14.95,14.92,14.95,5
20170901|2017-05-04 23:00,5,14.99,14.99,14.98,14.98,2
20170901|2017-05-04 23:30,5,14.97,15,14.97,15,9
20170901|2017-05-05 00:00,5,15,15,15,15,2
20170901|2017-05-05 00:30,5,15,15.02,15,15.01,16
20170901|2017-05-05 01:00,5,14.98,15.02,14.98,15,8
20170901|2017-05-05 01:30,5,15,15.01,15,15.01,2
20170901|2017-05-05 02:00,5,15,15,14.97,14.97,4
20170901|2017-05-05 02:30,5,15,15,14.97,15,15
20170901|2017-05-05 03:00,5,14.98,14.98,14.98,14.98,4
20170901|2017-05-05 03:30,5,14.95,14.95,14.95,14.95,5
20170901|2017-05-05 05:30,5,14.98,15,14.98,15,7
20170901|2017-05-05 06:00,5,14.97,14.98,14.95,14.95,34
20170901|2017-05-05 06:30,5,14.95,14.97,14.95,14.95,16
20170901|2017-05-05 07:00,5,14.97,14.97,14.93,14.93,68
20170901|2017-05-05 07:30,5,14.95,14.95,14.89,14.91,119
20170901|2017-05-05 08:00,5,14.9,14.9,14.85,14.88,88
20170901|2017-05-05 08:30,5,14.9,14.95,14.88,14.95,194
20170901|2017-05-05 09:00,5,14.9,14.95,14.85,14.93,324
20170901|2017-05-05 09:30,5,14.94,14.98,14.9,14.91,802
20170901|2017-05-05 10:00,5,14.91,14.95,14.88,14.92,268
20170901|2017-05-05 10:30,5,14.9,14.99,14.88,14.97,481
20170901|2017-05-05 11:00,5,14.98,15.05,14.95,15.05,324
20170901|2017-05-05 11:30,5,15.05,15.1,15.04,15.07,265
20170901|2017-05-05 12:00,5,15.05,15.09,15.05,15.07,161
20170901|2017-05-05 12:30,5,15.09,15.09,15.02,15.03,89
20170901|2017-05-05 13:00,5,15.04,15.05,15,15.03,122
20170901|2017-05-05 13:30,5,15.04,15.05,15,15.03,85
20170901|2017-05-05 14:00,5,15.04,15.07,15,15.05,319
20170901|2017-05-05 14:30,5,15.05,15.1,15.02,15.07,345
20170901|2017-05-05 15:00,5,15.07,15.1,15.03,15.1,974
20170901|2017-05-07 17:00,8,15,15.04,14.99,15.02,44
20170901|2017-05-07 17:30,8,15,15,15,15,2
20170901|2017-05-07 18:00,8,15.05,15.05,15.05,15.05,1
20170901|2017-05-07 19:00,8,15.05,15.05,15.05,15.05,5
20170901|2017-05-07 19:30,8,15.07,15.07,15.07,15.07,1
20170901|2017-05-07 20:00,8,15.08,15.08,15.08,15.08,9
20170901|2017-05-07 20:30,8,15.05,15.05,15.05,15.05,1
20170901|2017-05-07 22:30,8,15.02,15.02,15.02,15.02,35
20170901|2017-05-08 00:30,8,15.03,15.03,15.03,15.03,2
20170901|2017-05-08 01:00,8,15.02,15.02,15.02,15.02,6
20170901|2017-05-08 02:00,8,15.02,15.02,15.02,15.02,1
20170901|2017-05-08 02:30,8,15.01,15.12,15,15.12,405
20170901|2017-05-08 03:00,8,15.1,15.1,15.07,15.07,57
20170901|2017-05-08 03:30,8,15.1,15.1,15.08,15.1,22
20170901|2017-05-08 04:00,8,15.12,15.12,15.07,15.1,115
20170901|2017-05-08 04:30,8,15.1,15.1,15.1,15.1,39
20170901|2017-05-08 05:00,8,15.07,15.07,15.07,15.07,2
20170901|2017-05-08 05:30,8,15.05,15.13,15.05,15.08,40
20170901|2017-05-08 06:00,8,15.05,15.1,15.05,15.07,73
20170901|2017-05-08 06:30,8,15.1,15.1,15.1,15.1,9
20170901|2017-05-08 07:00,8,15.05,15.08,15.05,15.07,82
20170901|2017-05-08 07:30,8,15.07,15.12,15.07,15.1,105
20170901|2017-05-08 08:00,8,15.1,15.1,15.07,15.09,187
20170901|2017-05-08 08:30,8,15.1,15.1,15.05,15.06,429
20170901|2017-05-08 09:00,8,15.05,15.1,15.03,15.07,538
20170901|2017-05-08 09:30,8,15.08,15.1,15.06,15.07,39
20170901|2017-05-08 10:00,8,15.07,15.15,15.05,15.15,272
20170901|2017-05-08 10:30,8,15.1,15.12,15.05,15.1,319
20170901|2017-05-08 11:00,8,15.1,15.13,15.07,15.09,187
20170901|2017-05-08 11:30,8,15.07,15.12,15.07,15.12,137
20170901|2017-05-08 12:00,8,15.11,15.14,15.08,15.13,229
20170901|2017-05-08 12:30,8,15.15,15.15,15.1,15.14,75
20170901|2017-05-08 13:00,8,15.14,15.15,15.1,15.13,281
20170901|2017-05-08 13:30,8,15.12,15.15,15.12,15.13,86
20170901|2017-05-08 14:00,8,15.13,15.2,15.13,15.18,194
20170901|2017-05-08 14:30,8,15.19,15.25,15.17,15.23,895
20170901|2017-05-08 15:00,8,15.21,15.25,15.15,15.18,531
20170901|2017-05-08 15:30,9,15.22,15.22,15.18,15.2,20
20170901|2017-05-08 17:00,9,15.15,15.15,15.15,15.15,2
20170901|2017-05-08 18:00,9,15.17,15.17,15.17,15.17,2
20170901|2017-05-08 18:30,9,15.17,15.17,15.17,15.17,24
20170901|2017-05-08 19:00,9,15.17,15.2,15.17,15.2,11
20170901|2017-05-08 19:30,9,15.17,15.17,15.17,15.17,2
20170901|2017-05-08 20:00,9,15.17,15.17,15.17,15.17,8
20170901|2017-05-09 00:30,9,15.18,15.18,15.18,15.18,6
20170901|2017-05-09 01:00,9,15.17,15.17,15.17,15.17,7
20170901|2017-05-09 01:30,9,15.17,15.18,15.15,15.18,42
20170901|2017-05-09 02:00,9,15.19,15.2,15.18,15.18,25
20170901|2017-05-09 02:30,9,15.18,15.18,15.1,15.1,65
20170901|2017-05-09 03:30,9,15.13,15.13,15.11,15.11,22
20170901|2017-05-09 04:00,9,15.13,15.13,15.13,15.13,6
20170901|2017-05-09 04:30,9,15.1,15.12,15.1,15.1,23
20170901|2017-05-09 05:00,9,15.13,15.13,15.1,15.1,4
20170901|2017-05-09 05:30,9,15.1,15.13,15.08,15.08,43
20170901|2017-05-09 06:00,9,15.1,15.15,15.1,15.1,24
20170901|2017-05-09 06:30,9,15.11,15.14,15.11,15.12,41
20170901|2017-05-09 07:00,9,15.1,15.13,15.1,15.12,34
20170901|2017-05-09 07:30,9,15.12,15.15,15.11,15.14,50
20170901|2017-05-09 08:00,9,15.14,15.14,15.1,15.14,57
20170901|2017-05-09 08:30,9,15.1,15.15,15.1,15.13,413
20170901|2017-05-09 09:00,9,15.12,15.23,15.1,15.18,826
20170901|2017-05-09 09:30,9,15.18,15.24,15.18,15.23,367
20170901|2017-05-09 10:00,9,15.22,15.25,15.2,15.23,91
20170901|2017-05-09 10:30,9,15.21,15.25,15.2,15.2,407
20170901|2017-05-09 11:00,9,15.21,15.23,15.18,15.23,701
20170901|2017-05-09 11:30,9,15.2,15.24,15.2,15.22,93
20170901|2017-05-09 12:00,9,15.23,15.27,15.2,15.22,334
20170901|2017-05-09 12:30,9,15.25,15.25,15.15,15.19,242
20170901|2017-05-09 13:00,9,15.19,15.22,15.15,15.19,432
20170901|2017-05-09 13:30,9,15.16,15.19,15.15,15.17,38
20170901|2017-05-09 14:00,9,15.19,15.2,15.15,15.18,259
20170901|2017-05-09 14:30,9,15.15,15.25,15.15,15.2,553
20170901|2017-05-09 15:00,9,15.24,15.24,15.15,15.15,632
20170901|2017-05-09 15:30,10,15.22,15.23,15.15,15.15,46
20170901|2017-05-09 16:00,10,15.18,15.18,15.18,15.18,1
20170901|2017-05-09 16:30,10,15.17,15.19,15.16,15.19,13
20170901|2017-05-09 17:30,10,15.2,15.2,15.2,15.2,2
20170901|2017-05-09 18:00,10,15.2,15.21,15.19,15.19,20
20170901|2017-05-09 20:00,10,15.2,15.2,15.2,15.2,1
20170901|2017-05-09 22:00,10,15.25,15.25,15.25,15.25,1
20170901|2017-05-10 00:00,10,15.25,15.25,15.25,15.25,1
20170901|2017-05-10 00:30,10,15.23,15.23,15.23,15.23,4
20170901|2017-05-10 01:00,10,15.23,15.23,15.2,15.23,21
20170901|2017-05-10 01:30,10,15.23,15.23,15.23,15.23,8
20170901|2017-05-10 02:30,10,15.23,15.23,15.22,15.22,2
20170901|2017-05-10 03:00,10,15.23,15.23,15.22,15.23,63
20170901|2017-05-10 03:30,10,15.23,15.23,15.2,15.23,56
20170901|2017-05-10 04:00,10,15.23,15.23,15.2,15.2,5
20170901|2017-05-10 04:30,10,15.21,15.21,15.21,15.21,3
20170901|2017-05-10 05:00,10,15.2,15.2,15.2,15.2,12
20170901|2017-05-10 05:30,10,15.2,15.2,15.2,15.2,1
20170901|2017-05-10 06:00,10,15.2,15.2,15.2,15.2,26
20170901|2017-05-10 06:30,10,15.18,15.23,15.18,15.23,92
20170901|2017-05-10 07:00,10,15.2,15.23,15.2,15.23,41
20170901|2017-05-10 08:00,10,15.25,15.25,15.2,15.23,156
20170901|2017-05-10 08:30,10,15.24,15.25,15.15,15.22,1301
20170901|2017-05-10 09:00,10,15.2,15.25,15.2,15.22,761
20170901|2017-05-10 09:30,10,15.23,15.28,15.18,15.26,1127
20170901|2017-05-10 10:00,10,15.27,15.3,15.23,15.26,694
20170901|2017-05-10 10:30,10,15.26,15.3,15.24,15.26,350
20170901|2017-05-10 11:00,10,15.26,15.29,15.25,15.26,274
20170901|2017-05-10 11:30,10,15.27,15.29,15.25,15.26,75
20170901|2017-05-10 12:00,10,15.26,15.29,15.26,15.29,57
20170901|2017-05-10 12:30,10,15.28,15.29,15.27,15.29,25
20170901|2017-05-10 13:00,10,15.29,15.3,15.26,15.29,44
20170901|2017-05-10 13:30,10,15.29,15.3,15.25,15.26,122
20170901|2017-05-10 14:00,10,15.28,15.33,15.26,15.33,268
20170901|2017-05-10 14:30,10,15.3,15.35,15.3,15.3,146
20170901|2017-05-10 15:00,10,15.34,15.35,15.27,15.3,396
20170901|2017-05-10 15:30,11,15.3,15.3,15.29,15.3,50
20170901|2017-05-10 16:30,11,15.3,15.3,15.3,15.3,4
20170901|2017-05-10 21:00,11,15.3,15.3,15.3,15.3,2
20170901|2017-05-11 00:00,11,15.3,15.3,15.3,15.3,2
20170901|2017-05-11 02:00,11,15.32,15.35,15.32,15.35,14
20170901|2017-05-11 02:30,11,15.35,15.37,15.32,15.32,147
20170901|2017-05-11 03:00,11,15.32,15.35,15.3,15.32,13
20170901|2017-05-11 04:00,11,15.35,15.35,15.32,15.32,24
20170901|2017-05-11 04:30,11,15.32,15.32,15.32,15.32,3
20170901|2017-05-11 05:00,11,15.32,15.35,15.3,15.33,85
20170901|2017-05-11 05:30,11,15.35,15.39,15.35,15.37,21
20170901|2017-05-11 06:00,11,15.35,15.37,15.35,15.37,78
20170901|2017-05-11 06:30,11,15.37,15.43,15.37,15.4,79
20170901|2017-05-11 07:00,11,15.4,15.4,15.37,15.39,42
20170901|2017-05-11 07:30,11,15.36,15.37,15.36,15.37,7
20170901|2017-05-11 08:00,11,15.36,15.43,15.36,15.4,317
20170901|2017-05-11 08:30,11,15.42,15.49,15.38,15.49,931
20170901|2017-05-11 09:00,11,15.49,15.59,15.48,15.55,799
20170901|2017-05-11 09:30,11,15.55,15.58,15.45,15.47,617
20170901|2017-05-11 10:00,11,15.45,15.45,15.35,15.37,431
20170901|2017-05-11 10:30,11,15.36,15.43,15.32,15.37,533
20170901|2017-05-11 11:00,11,15.37,15.37,15.3,15.32,219
20170901|2017-05-11 11:30,11,15.31,15.34,15.3,15.32,57
20170901|2017-05-11 12:00,11,15.32,15.33,15.3,15.32,658
20170901|2017-05-11 12:30,11,15.32,15.33,15.25,15.27,138
20170901|2017-05-11 13:00,11,15.26,15.28,15.2,15.24,138
20170901|2017-05-11 13:30,11,15.25,15.28,15.2,15.27,211
20170901|2017-05-11 14:00,11,15.27,15.29,15.25,15.25,85
20170901|2017-05-11 14:30,11,15.26,15.28,15.15,15.2,566
20170901|2017-05-11 15:00,11,15.2,15.3,15.17,15.3,541
20170901|2017-05-11 15:30,12,15.28,15.3,15.27,15.3,13
20170901|2017-05-11 16:30,12,15.28,15.28,15.28,15.28,17
20170901|2017-05-11 17:00,12,15.25,15.25,15.25,15.25,2
20170901|2017-05-11 18:00,12,15.27,15.27,15.27,15.27,1
20170901|2017-05-11 19:00,12,15.25,15.27,15.25,15.27,5
20170901|2017-05-11 20:00,12,15.28,15.28,15.27,15.27,5
20170901|2017-05-11 20:30,12,15.27,15.27,15.27,15.27,2
20170901|2017-05-11 21:00,12,15.28,15.28,15.28,15.28,1
20170901|2017-05-11 21:30,12,15.27,15.28,15.25,15.27,33
20170901|2017-05-12 02:00,12,15.27,15.28,15.27,15.28,7
20170901|2017-05-12 02:30,12,15.27,15.3,15.27,15.3,39
20170901|2017-05-12 03:00,12,15.27,15.3,15.27,15.29,18
20170901|2017-05-12 03:30,12,15.29,15.34,15.29,15.34,44
20170901|2017-05-12 04:00,12,15.33,15.37,15.33,15.37,86
20170901|2017-05-12 04:30,12,15.35,15.38,15.35,15.38,59
20170901|2017-05-12 05:00,12,15.37,15.37,15.37,15.37,2
20170901|2017-05-12 05:30,12,15.35,15.35,15.35,15.35,26
20170901|2017-05-12 06:00,12,15.35,15.35,15.25,15.25,33
20170901|2017-05-12 06:30,12,15.28,15.28,15.27,15.27,18
20170901|2017-05-12 07:00,12,15.28,15.28,15.22,15.22,77
20170901|2017-05-12 07:30,12,15.23,15.23,15.17,15.18,139
20170901|2017-05-12 08:00,12,15.22,15.22,15.16,15.21,108
20170901|2017-05-12 08:30,12,15.2,15.24,15.15,15.19,470
20170901|2017-05-12 09:00,12,15.19,15.24,15.15,15.23,347
20170901|2017-05-12 09:30,12,15.25,15.25,15.2,15.22,467
20170901|2017-05-12 10:00,12,15.21,15.28,15.2,15.25,237
20170901|2017-05-12 10:30,12,15.27,15.3,15.23,15.28,223
20170901|2017-05-12 11:00,12,15.25,15.3,15.25,15.29,55
20170901|2017-05-12 11:30,12,15.26,15.3,15.25,15.25,27
20170901|2017-05-12 12:00,12,15.26,15.32,15.25,15.3,286
20170901|2017-05-12 12:30,12,15.32,15.33,15.3,15.32,126
20170901|2017-05-12 13:00,12,15.3,15.33,15.3,15.33,92
20170901|2017-05-12 13:30,12,15.3,15.33,15.25,15.33,916
20170901|2017-05-12 14:00,12,15.32,15.33,15.3,15.33,224
20170901|2017-05-12 14:30,12,15.33,15.36,15.25,15.3,942
20170901|2017-05-12 15:00,12,15.33,15.38,15.3,15.33,405
20170901|2017-05-14 21:00,15,15.3,15.3,15.3,15.3,1
20170901|2017-05-14 22:00,15,15.3,15.3,15.29,15.29,42
20170901|2017-05-14 22:30,15,15.27,15.27,15.27,15.27,1
20170901|2017-05-15 00:00,15,15.28,15.28,15.28,15.28,1
20170901|2017-05-15 01:30,15,15.25,15.25,15.25,15.25,25
20170901|2017-05-15 03:00,15,15.25,15.26,15.24,15.26,13
20170901|2017-05-15 04:00,15,15.27,15.27,15.25,15.26,45
20170901|2017-05-15 05:00,15,15.26,15.26,15.26,15.26,1
20170901|2017-05-15 05:30,15,15.28,15.28,15.25,15.25,79
20170901|2017-05-15 06:00,15,15.2,15.25,15.2,15.25,229
20170901|2017-05-15 06:30,15,15.23,15.24,15.23,15.23,6
20170901|2017-05-15 07:00,15,15.25,15.25,15.2,15.23,16
20170901|2017-05-15 07:30,15,15.23,15.25,15.23,15.25,12
20170901|2017-05-15 08:00,15,15.22,15.24,15.21,15.22,19
20170901|2017-05-15 08:30,15,15.22,15.25,15.2,15.2,244
20170901|2017-05-15 09:00,15,15.2,15.25,15.2,15.2,305
20170901|2017-05-15 09:30,15,15.2,15.23,15.2,15.2,792
20170901|2017-05-15 10:00,15,15.2,15.25,15.2,15.22,180
20170901|2017-05-15 10:30,15,15.2,15.24,15.2,15.2,161
20170901|2017-05-15 11:00,15,15.2,15.23,15.2,15.22,93
20170901|2017-05-15 11:30,15,15.22,15.23,15.2,15.22,115
20170901|2017-05-15 12:00,15,15.2,15.25,15.2,15.2,202
20170901|2017-05-15 12:30,15,15.2,15.23,15.15,15.21,1062
20170901|2017-05-15 13:00,15,15.2,15.23,15.2,15.22,88
20170901|2017-05-15 13:30,15,15.2,15.25,15.15,15.21,597
20170901|2017-05-15 14:00,15,15.2,15.25,15.2,15.22,124
20170901|2017-05-15 14:30,15,15.2,15.23,15.15,15.15,1208
20170901|2017-05-15 15:00,15,15.2,15.24,15.16,15.18,887
20170901|2017-05-15 15:30,16,15.15,15.2,15.15,15.2,13
20170901|2017-05-15 16:30,16,15.15,15.15,15.15,15.15,2
20170901|2017-05-15 17:00,16,15.17,15.17,15.17,15.17,3
20170901|2017-05-15 19:30,16,15.15,15.15,15.15,15.15,1
20170901|2017-05-15 21:00,16,15.17,15.17,15.16,15.16,74
20170901|2017-05-15 21:30,16,15.16,15.16,15.16,15.16,6
20170901|2017-05-16 00:00,16,15.17,15.17,15.17,15.17,1
20170901|2017-05-16 00:30,16,15.19,15.19,15.19,15.19,1
20170901|2017-05-16 01:00,16,15.17,15.17,15.17,15.17,1
20170901|2017-05-16 01:30,16,15.18,15.18,15.18,15.18,3
20170901|2017-05-16 02:00,16,15.17,15.18,15.12,15.15,383
20170901|2017-05-16 02:30,16,15.15,15.17,15.15,15.17,15
20170901|2017-05-16 03:00,16,15.15,15.18,15.15,15.17,90
20170901|2017-05-16 03:30,16,15.18,15.18,15.18,15.18,1
20170901|2017-05-16 05:00,16,15.18,15.18,15.18,15.18,1
20170901|2017-05-16 06:00,16,15.16,15.18,15.16,15.18,3
20170901|2017-05-16 06:30,16,15.18,15.18,15.16,15.16,49
20170901|2017-05-16 07:00,16,15.2,15.2,15.18,15.18,20
20170901|2017-05-16 07:30,16,15.18,15.18,15.15,15.16,292
20170901|2017-05-16 08:00,16,15.18,15.18,15.13,15.13,118
20170901|2017-05-16 08:30,16,15.1,15.19,15.1,15.12,727
20170901|2017-05-16 09:00,16,15.1,15.23,15.1,15.2,737
20170901|2017-05-16 09:30,16,15.23,15.25,15.15,15.23,524
20170901|2017-05-16 10:00,16,15.22,15.25,15.15,15.18,298
20170901|2017-05-16 10:30,16,15.15,15.24,15.15,15.15,286
20170901|2017-05-16 11:00,16,15.17,15.2,15.15,15.18,152
20170901|2017-05-16 11:30,16,15.17,15.2,15.15,15.15,262
20170901|2017-05-16 12:00,16,15.19,15.2,15.15,15.15,231
20170901|2017-05-16 12:30,16,15.19,15.26,15.15,15.25,368
20170901|2017-05-16 13:00,16,15.26,15.29,15.25,15.27,213
20170901|2017-05-16 13:30,16,15.27,15.3,15.25,15.29,359
20170901|2017-05-16 14:00,16,15.29,15.29,15.2,15.2,410
20170901|2017-05-16 14:30,16,15.24,15.25,15.2,15.22,634
20170901|2017-05-16 15:00,16,15.22,15.23,15.13,15.17,1621
20170901|2017-05-16 15:30,17,15.15,15.17,15.12,15.13,54
20170901|2017-05-16 16:00,17,15.12,15.15,15.12,15.12,5
20170901|2017-05-16 16:30,17,15.15,15.15,15.15,15.15,1
20170901|2017-05-16 17:00,17,15.15,15.2,15.15,15.2,14
20170901|2017-05-16 17:30,17,15.2,15.24,15.2,15.24,73
20170901|2017-05-16 18:00,17,15.25,15.26,15.25,15.25,54
20170901|2017-05-16 18:30,17,15.28,15.38,15.28,15.35,98
20170901|2017-05-16 19:00,17,15.37,15.38,15.34,15.35,49
20170901|2017-05-16 19:30,17,15.4,15.43,15.38,15.38,103
20170901|2017-05-16 20:00,17,15.4,15.43,15.4,15.43,27
20170901|2017-05-16 20:30,17,15.43,15.47,15.4,15.47,31
20170901|2017-05-16 21:00,17,15.46,15.5,15.43,15.46,157
20170901|2017-05-16 21:30,17,15.47,15.48,15.46,15.48,21
20170901|2017-05-16 22:00,17,15.49,15.49,15.47,15.47,9
20170901|2017-05-16 22:30,17,15.47,15.47,15.45,15.45,23
20170901|2017-05-16 23:00,17,15.45,15.45,15.43,15.44,7
20170901|2017-05-16 23:30,17,15.42,15.42,15.42,15.42,10
20170901|2017-05-17 00:00,17,15.43,15.43,15.43,15.43,1
20170901|2017-05-17 00:30,17,15.43,15.43,15.42,15.43,5
20170901|2017-05-17 01:00,17,15.43,15.45,15.43,15.45,3
20170901|2017-05-17 01:30,17,15.41,15.42,15.4,15.4,42
20170901|2017-05-17 02:00,17,15.4,15.43,15.36,15.42,375
20170901|2017-05-17 02:30,17,15.44,15.45,15.35,15.43,229
20170901|2017-05-17 03:00,17,15.42,15.43,15.3,15.35,158
20170901|2017-05-17 03:30,17,15.37,15.4,15.35,15.37,41
20170901|2017-05-17 04:00,17,15.37,15.39,15.35,15.35,30
20170901|2017-05-17 04:30,17,15.35,15.39,15.34,15.37,76
20170901|2017-05-17 05:00,17,15.37,15.38,15.35,15.37,24
20170901|2017-05-17 05:30,17,15.38,15.38,15.38,15.38,1
20170901|2017-05-17 06:00,17,15.35,15.35,15.31,15.33,64
20170901|2017-05-17 06:30,17,15.32,15.34,15.32,15.34,10
20170901|2017-05-17 07:00,17,15.35,15.42,15.35,15.39,214
20170901|2017-05-17 07:30,17,15.37,15.45,15.35,15.4,149
20170901|2017-05-17 08:00,17,15.42,15.57,15.42,15.53,516
20170901|2017-05-17 08:30,17,15.53,15.59,15.42,15.48,2585
20170901|2017-05-17 09:00,17,15.5,15.5,15.38,15.43,3319
20170901|2017-05-17 09:30,17,15.45,15.69,15.42,15.67,2473
20170901|2017-05-17 10:00,17,15.67,15.84,15.6,15.64,1416
20170901|2017-05-17 10:30,17,15.61,15.68,15.5,15.53,536
20170901|2017-05-17 11:00,17,15.55,15.64,15.52,15.63,586
20170901|2017-05-17 11:30,17,15.63,15.72,15.6,15.64,374
20170901|2017-05-17 12:00,17,15.62,15.7,15.62,15.68,598
20170901|2017-05-17 12:30,17,15.68,15.8,15.65,15.77,417
20170901|2017-05-17 13:00,17,15.76,15.95,15.73,15.94,755
20170901|2017-05-17 13:30,17,15.93,16.05,15.88,15.88,1195
20170901|2017-05-17 14:00,17,15.9,15.95,15.79,15.84,996
20170901|2017-05-17 14:30,17,15.83,16.05,15.75,16,3194
20170901|2017-05-17 15:00,17,16,16.04,15.75,15.77,8693
20170901|2017-05-17 15:30,18,15.8,15.94,15.77,15.9,106
20170901|2017-05-17 16:00,18,15.93,15.93,15.88,15.9,55
20170901|2017-05-17 16:30,18,15.88,15.9,15.84,15.89,84
20170901|2017-05-17 17:00,18,15.9,15.93,15.89,15.89,95
20170901|2017-05-17 17:30,18,15.9,15.91,15.87,15.88,70
20170901|2017-05-17 18:00,18,15.85,15.86,15.84,15.84,32
20170901|2017-05-17 18:30,18,15.85,15.85,15.84,15.85,11
20170901|2017-05-17 19:00,18,15.82,15.82,15.7,15.72,192
20170901|2017-05-17 19:30,18,15.68,15.78,15.68,15.78,82
20170901|2017-05-17 20:00,18,15.77,15.78,15.66,15.67,167
20170901|2017-05-17 20:30,18,15.69,15.69,15.67,15.67,23
20170901|2017-05-17 21:00,18,15.68,15.68,15.6,15.63,125
20170901|2017-05-17 21:30,18,15.63,15.64,15.63,15.63,5
20170901|2017-05-17 22:00,18,15.64,15.64,15.6,15.63,18
20170901|2017-05-17 22:30,18,15.65,15.67,15.63,15.65,50
20170901|2017-05-17 23:00,18,15.65,15.65,15.65,15.65,18
20170901|2017-05-17 23:30,18,15.65,15.65,15.65,15.65,8
20170901|2017-05-18 00:00,18,15.65,15.73,15.65,15.73,47
20170901|2017-05-18 00:30,18,15.73,15.73,15.67,15.67,42
20170901|2017-05-18 01:00,18,15.68,15.69,15.61,15.64,143
20170901|2017-05-18 01:30,18,15.63,15.73,15.63,15.65,185
20170901|2017-05-18 02:00,18,15.67,15.78,15.67,15.77,182
20170901|2017-05-18 02:30,18,15.78,15.89,15.76,15.88,146
20170901|2017-05-18 03:00,18,15.85,15.9,15.84,15.85,45
20170901|2017-05-18 03:30,18,15.83,15.84,15.81,15.84,32
20170901|2017-05-18 04:00,18,15.83,15.93,15.82,15.92,201
20170901|2017-05-18 04:30,18,15.92,16.05,15.92,16.04,177
20170901|2017-05-18 05:00,18,16.03,16.03,15.91,15.96,281
20170901|2017-05-18 05:30,18,15.94,15.99,15.92,15.99,30
20170901|2017-05-18 06:00,18,15.98,16,15.88,15.88,126
20170901|2017-05-18 06:30,18,15.87,15.88,15.83,15.84,118
20170901|2017-05-18 07:00,18,15.8,15.9,15.8,15.9,158
20170901|2017-05-18 07:30,18,15.9,15.9,15.85,15.9,122
20170901|2017-05-18 08:00,18,15.89,15.89,15.75,15.8,372
20170901|2017-05-18 08:30,18,15.8,15.84,15.5,15.8,3037
20170901|2017-05-18 09:00,18,15.8,15.8,15.5,15.58,1524
20170901|2017-05-18 09:30,18,15.59,15.63,15.5,15.6,855
20170901|2017-05-18 10:00,18,15.6,15.61,15.55,15.58,407
20170901|2017-05-18 10:30,18,15.57,15.78,15.55,15.78,727
20170901|2017-05-18 11:00,18,15.77,15.89,15.75,15.8,1277
20170901|2017-05-18 11:30,18,15.82,15.9,15.75,15.8,722
20170901|2017-05-18 12:00,18,15.75,15.83,15.74,15.8,1052
20170901|2017-05-18 12:30,18,15.8,15.82,15.7,15.78,1093
20170901|2017-05-18 13:00,18,15.78,15.79,15.52,15.55,1746
20170901|2017-05-18 13:30,18,15.54,15.68,15.52,15.65,1215
20170901|2017-05-18 14:00,18,15.62,15.67,15.6,15.65,689
20170901|2017-05-18 14:30,18,15.65,15.7,15.6,15.67,639
20170901|2017-05-18 15:00,18,15.65,15.89,15.65,15.89,2234
20170901|2017-05-18 15:30,19,15.85,15.85,15.75,15.75,66
20170901|2017-05-18 16:00,19,15.8,15.8,15.75,15.75,2
20170901|2017-05-18 16:30,19,15.78,15.78,15.78,15.78,3
20170901|2017-05-18 17:00,19,15.77,15.78,15.76,15.77,47
20170901|2017-05-18 17:30,19,15.77,15.77,15.76,15.77,14
20170901|2017-05-18 18:00,19,15.77,15.77,15.73,15.75,71
20170901|2017-05-18 18:30,19,15.73,15.73,15.73,15.73,1
20170901|2017-05-18 19:00,19,15.72,15.73,15.72,15.73,35
20170901|2017-05-18 20:00,19,15.73,15.74,15.73,15.74,2
20170901|2017-05-18 20:30,19,15.7,15.74,15.7,15.73,29
20170901|2017-05-18 21:30,19,15.75,15.75,15.72,15.72,12
20170901|2017-05-18 22:30,19,15.72,15.73,15.72,15.73,3
20170901|2017-05-19 00:00,19,15.75,15.75,15.68,15.68,58
20170901|2017-05-19 00:30,19,15.71,15.73,15.71,15.73,5
20170901|2017-05-19 01:00,19,15.73,15.73,15.7,15.7,8
20170901|2017-05-19 01:30,19,15.73,15.73,15.72,15.72,3
20170901|2017-05-19 02:00,19,15.7,15.72,15.7,15.7,35
20170901|2017-05-19 02:30,19,15.71,15.72,15.65,15.68,166
20170901|2017-05-19 03:00,19,15.69,15.69,15.65,15.65,48
20170901|2017-05-19 03:30,19,15.65,15.67,15.55,15.6,325
20170901|2017-05-19 04:00,19,15.6,15.6,15.52,15.52,47
20170901|2017-05-19 04:30,19,15.54,15.57,15.5,15.57,175
20170901|2017-05-19 05:00,19,15.55,15.6,15.55,15.58,86
20170901|2017-05-19 05:30,19,15.6,15.6,15.6,15.6,1
20170901|2017-05-19 06:00,19,15.58,15.59,15.55,15.59,170
20170901|2017-05-19 06:30,19,15.58,15.58,15.5,15.57,72
20170901|2017-05-19 07:00,19,15.55,15.6,15.55,15.57,108
20170901|2017-05-19 07:30,19,15.56,15.6,15.55,15.56,43
20170901|2017-05-19 08:00,19,15.56,15.58,15.5,15.54,142
20170901|2017-05-19 08:30,19,15.52,15.56,15.29,15.33,2311
20170901|2017-05-19 09:00,19,15.32,15.33,15.11,15.16,2944
20170901|2017-05-19 09:30,19,15.15,15.24,15.1,15.18,1519
20170901|2017-05-19 10:00,19,15.15,15.2,15.12,15.19,1073
20170901|2017-05-19 10:30,19,15.19,15.25,15.15,15.2,553
20170901|2017-05-19 11:00,19,15.24,15.29,15.2,15.29,156
20170901|2017-05-19 11:30,19,15.27,15.38,15.24,15.36,868
20170901|2017-05-19 12:00,19,15.39,15.45,15.27,15.28,1648
20170901|2017-05-19 12:30,19,15.28,15.33,15.28,15.32,692
20170901|2017-05-19 13:00,19,15.33,15.35,15.28,15.28,489
20170901|2017-05-19 13:30,19,15.28,15.29,15.25,15.28,830
20170901|2017-05-19 14:00,19,15.29,15.48,15.25,15.4,2773
20170901|2017-05-19 14:30,19,15.45,15.47,15.35,15.38,3975
20170901|2017-05-19 15:00,19,15.36,15.4,15.2,15.2,1883
20170901|2017-05-21 17:00,22,15.2,15.24,15.2,15.22,44
20170901|2017-05-21 18:30,22,15.24,15.24,15.21,15.21,7
20170901|2017-05-21 19:00,22,15.24,15.25,15.24,15.25,34
20170901|2017-05-21 19:30,22,15.25,15.25,15.25,15.25,14
20170901|2017-05-21 20:00,22,15.28,15.28,15.27,15.27,22
20170901|2017-05-21 21:00,22,15.25,15.25,15.25,15.25,9
20170901|2017-05-21 21:30,22,15.25,15.25,15.23,15.23,2
20170901|2017-05-22 00:00,22,15.23,15.23,15.23,15.23,10
20170901|2017-05-22 00:30,22,15.23,15.23,15.23,15.23,10
20170901|2017-05-22 01:00,22,15.2,15.2,15.18,15.18,13
20170901|2017-05-22 02:00,22,15.2,15.23,15.2,15.23,59
20170901|2017-05-22 02:30,22,15.23,15.28,15.22,15.22,54
20170901|2017-05-22 03:00,22,15.23,15.27,15.2,15.22,129
20170901|2017-05-22 03:30,22,15.21,15.21,15.16,15.16,114
20170901|2017-05-22 04:00,22,15.17,15.2,15.16,15.2,37
20170901|2017-05-22 04:30,22,15.2,15.25,15.2,15.25,62
20170901|2017-05-22 05:00,22,15.22,15.22,15.22,15.22,1
20170901|2017-05-22 05:30,22,15.2,15.23,15.2,15.2,27
20170901|2017-05-22 06:00,22,15.23,15.23,15.18,15.18,14
20170901|2017-05-22 06:30,22,15.2,15.2,15.2,15.2,1
20170901|2017-05-22 07:00,22,15.16,15.17,15.15,15.15,136
20170901|2017-05-22 07:30,22,15.11,15.15,15.11,15.13,26
20170901|2017-05-22 08:00,22,15.1,15.13,15,15.05,584
20170901|2017-05-22 08:30,22,15.03,15.05,14.95,15.03,1116
20170901|2017-05-22 09:00,22,15.03,15.08,14.95,15.05,795
20170901|2017-05-22 09:30,22,15.03,15.14,15.03,15.1,524
20170901|2017-05-22 10:00,22,15.1,15.13,15.08,15.12,423
20170901|2017-05-22 10:30,22,15.1,15.15,15.08,15.09,49
20170901|2017-05-22 11:00,22,15.08,15.09,15.05,15.05,159
20170901|2017-05-22 11:30,22,15.08,15.09,15,15.07,753
20170901|2017-05-22 12:00,22,15.08,15.1,15.02,15.05,182
20170901|2017-05-22 12:30,22,15.02,15.1,15.02,15.09,339
20170901|2017-05-22 13:00,22,15.08,15.09,15.05,15.07,58
20170901|2017-05-22 13:30,22,15.08,15.09,15.05,15.07,322
20170901|2017-05-22 14:00,22,15.05,15.08,15,15.02,372
20170901|2017-05-22 14:30,22,15,15.09,15,15.05,1099
20170901|2017-05-22 15:00,22,15.05,15.08,14.95,14.95,797
20170901|2017-05-22 15:30,23,14.98,14.98,14.95,14.95,31
20170901|2017-05-22 16:00,23,14.99,15,14.96,15,22
20170901|2017-05-22 17:00,23,14.99,14.99,14.97,14.97,23
20170901|2017-05-22 17:30,23,14.97,15.07,14.97,15.07,156
20170901|2017-05-22 18:00,23,15.06,15.12,15.05,15.05,94
20170901|2017-05-22 18:30,23,15,15.05,15,15.05,76
20170901|2017-05-22 19:00,23,15.05,15.1,15.05,15.08,48
20170901|2017-05-22 19:30,23,15.1,15.1,15.08,15.1,78
20170901|2017-05-22 20:00,23,15.08,15.1,15.08,15.1,2
20170901|2017-05-23 00:30,23,15.1,15.14,15.08,15.08,56
20170901|2017-05-23 01:00,23,15.08,15.1,15.05,15.05,17
20170901|2017-05-23 01:30,23,15.08,15.08,15.08,15.08,1
20170901|2017-05-23 02:00,23,15.05,15.05,15.01,15.02,36
20170901|2017-05-23 02:30,23,15.01,15.02,14.94,14.94,105
20170901|2017-05-23 03:00,23,14.9,14.95,14.9,14.95,58
20170901|2017-05-23 03:30,23,14.94,14.95,14.94,14.95,29
20170901|2017-05-23 04:00,23,14.95,14.95,14.95,14.95,3
20170901|2017-05-23 04:30,23,14.97,14.97,14.95,14.96,23
20170901|2017-05-23 05:30,23,14.97,14.97,14.95,14.95,26
20170901|2017-05-23 06:00,23,14.95,14.95,14.95,14.95,1
20170901|2017-05-23 06:30,23,14.95,14.97,14.95,14.95,32
20170901|2017-05-23 07:00,23,15,15,14.94,14.94,2
20170901|2017-05-23 07:30,23,14.94,14.95,14.92,14.95,215
20170901|2017-05-23 08:00,23,14.99,15,14.95,14.95,120
20170901|2017-05-23 08:30,23,14.99,15.1,14.95,15.02,904
20170901|2017-05-23 09:00,23,15.05,15.09,14.98,15.02,815
20170901|2017-05-23 09:30,23,15.03,15.15,15,15.15,1394
20170901|2017-05-23 10:00,23,15.15,15.15,15.05,15.12,666
20170901|2017-05-23 10:30,23,15.15,15.15,15.07,15.08,418
20170901|2017-05-23 11:00,23,15.1,15.15,15.08,15.15,329
20170901|2017-05-23 11:30,23,15.12,15.14,15.07,15.1,261
20170901|2017-05-23 12:00,23,15.11,15.13,15.05,15.13,180
20170901|2017-05-23 12:30,23,15.12,15.14,15.07,15.13,161
20170901|2017-05-23 13:00,23,15.13,15.18,15.12,15.18,147
20170901|2017-05-23 13:30,23,15.17,15.2,15.1,15.15,1024
20170901|2017-05-23 14:00,23,15.17,15.22,15.15,15.2,320
20170901|2017-05-23 14:30,23,15.22,15.25,15.15,15.17,412
20170901|2017-05-23 15:00,23,15.2,15.2,15.15,15.19,772
20170901|2017-05-23 15:30,24,15.19,15.19,15.15,15.15,46
20170901|2017-05-23 16:00,24,15.2,15.2,15.18,15.18,34
20170901|2017-05-23 16:30,24,15.15,15.18,15.15,15.15,23
20170901|2017-05-23 17:00,24,15.18,15.18,15.15,15.15,12
20170901|2017-05-23 17:30,24,15.16,15.16,15.16,15.16,3
20170901|2017-05-23 18:30,24,15.17,15.17,15.17,15.17,6
20170901|2017-05-23 19:00,24,15.2,15.27,15.19,15.25,99
20170901|2017-05-23 19:30,24,15.25,15.25,15.22,15.23,15
20170901|2017-05-23 23:00,24,15.2,15.2,15.2,15.2,26
20170901|2017-05-23 23:30,24,15.21,15.21,15.2,15.2,2
20170901|2017-05-24 00:00,24,15.19,15.19,15.19,15.19,6
20170901|2017-05-24 00:30,24,15.2,15.2,15.2,15.2,36
20170901|2017-05-24 01:00,24,15.2,15.2,15.2,15.2,2
20170901|2017-05-24 01:30,24,15.18,15.18,15.18,15.18,40
20170901|2017-05-24 02:00,24,15.18,15.19,15.18,15.18,46
20170901|2017-05-24 02:30,24,15.18,15.18,15.18,15.18,29
20170901|2017-05-24 03:00,24,15.19,15.19,15.19,15.19,1
20170901|2017-05-24 03:30,24,15.18,15.18,15.18,15.18,8
20170901|2017-05-24 04:30,24,15.18,15.18,15.18,15.18,1
20170901|2017-05-24 05:30,24,15.19,15.19,15.19,15.19,17
20170901|2017-05-24 06:00,24,15.2,15.2,15.17,15.19,26
20170901|2017-05-24 07:00,24,15.19,15.19,15.16,15.18,9
20170901|2017-05-24 07:30,24,15.16,15.2,15.16,15.2,11
20170901|2017-05-24 08:00,24,15.18,15.2,15.17,15.17,21
20170901|2017-05-24 08:30,24,15.2,15.25,15.17,15.23,330
20170901|2017-05-24 09:00,24,15.24,15.27,15.2,15.2,353
20170901|2017-05-24 09:30,24,15.2,15.22,15.15,15.19,384
20170901|2017-05-24 10:00,24,15.15,15.25,15.15,15.15,203
20170901|2017-05-24 10:30,24,15.19,15.2,15.15,15.19,158
20170901|2017-05-24 11:00,24,15.15,15.2,15.15,15.17,88
20170901|2017-05-24 11:30,24,15.15,15.17,15,15.05,740
20170901|2017-05-24 12:00,24,15,15.15,15,15.14,440
20170901|2017-05-24 12:30,24,15.15,15.2,15.1,15.15,264
20170901|2017-05-24 13:00,24,15.12,15.13,15,15.05,417
20170901|2017-05-24 13:30,24,15.07,15.13,15.05,15.1,1119
20170901|2017-05-24 14:00,24,15.1,15.17,15.05,15.07,917
20170901|2017-05-24 14:30,24,15.08,15.09,15,15,1055
20170901|2017-05-24 15:00,24,15.03,15.11,15.03,15.05,781
20170901|2017-05-24 15:30,25,15.03,15.04,14.95,14.95,159
20170901|2017-05-24 16:30,25,15,15,15,15,1
20170901|2017-05-24 17:00,25,14.99,15,14.99,14.99,155
20170901|2017-05-24 17:30,25,14.99,14.99,14.99,14.99,9
20170901|2017-05-24 18:00,25,14.99,15,14.99,15,36
20170901|2017-05-24 18:30,25,15,15,14.99,15,13
20170901|2017-05-24 19:00,25,15,15,15,15,5
20170901|2017-05-24 19:30,25,14.95,14.99,14.95,14.99,46
20170901|2017-05-24 20:00,25,14.99,14.99,14.88,14.88,193
20170901|2017-05-24 20:30,25,14.87,14.92,14.87,14.92,46
20170901|2017-05-24 21:00,25,14.92,14.95,14.92,14.93,8
20170901|2017-05-24 21:30,25,14.9,14.94,14.9,14.91,16
20170901|2017-05-24 22:00,25,14.94,14.94,14.94,14.94,1
20170901|2017-05-24 22:30,25,14.94,14.94,14.94,14.94,1
20170901|2017-05-25 00:30,25,14.92,14.92,14.87,14.87,56
20170901|2017-05-25 01:00,25,14.86,14.89,14.86,14.89,15
20170901|2017-05-25 01:30,25,14.9,14.94,14.88,14.89,136
20170901|2017-05-25 02:00,25,14.9,14.95,14.9,14.95,2
20170901|2017-05-25 02:30,25,14.87,14.92,14.87,14.92,19
20170901|2017-05-25 03:00,25,14.95,14.95,14.92,14.93,75
20170901|2017-05-25 03:30,25,14.92,14.98,14.92,14.98,82
20170901|2017-05-25 04:00,25,14.96,15,14.94,14.94,225
20170901|2017-05-25 04:30,25,14.94,14.95,14.89,14.89,81
20170901|2017-05-25 05:00,25,14.89,14.89,14.87,14.89,56
20170901|2017-05-25 05:30,25,14.87,14.9,14.87,14.9,22
20170901|2017-05-25 06:00,25,14.89,14.89,14.89,14.89,2
20170901|2017-05-25 06:30,25,14.88,14.94,14.87,14.92,116
20170901|2017-05-25 07:00,25,14.93,14.97,14.93,14.95,70
20170901|2017-05-25 07:30,25,14.95,14.95,14.9,14.93,109
20170901|2017-05-25 08:00,25,14.92,14.95,14.91,14.95,240
20170901|2017-05-25 08:30,25,14.94,15.05,14.93,15,708
20170901|2017-05-25 09:00,25,15,15,14.9,14.94,377
20170901|2017-05-25 09:30,25,14.93,14.95,14.9,14.94,475
20170901|2017-05-25 10:00,25,14.94,15,14.94,14.95,254
20170901|2017-05-25 10:30,25,14.95,15.06,14.95,15.06,586
20170901|2017-05-25 11:00,25,15.07,15.08,14.95,15,458
20170901|2017-05-25 11:30,25,15,15.05,15,15,127
20170901|2017-05-25 12:00,25,15.03,15.05,14.98,15.02,276
20170901|2017-05-25 12:30,25,15.04,15.05,14.95,14.95,192
20170901|2017-05-25 13:00,25,14.99,15,14.96,15,120
20170901|2017-05-25 13:30,25,15,15.05,14.99,15.02,263
20170901|2017-05-25 14:00,25,15.02,15.1,15.01,15.05,217
20170901|2017-05-25 14:30,25,15.09,15.1,15.05,15.08,1005
20170901|2017-05-25 15:00,25,15.08,15.1,15,15.07,856
20170901|2017-05-25 15:30,26,15.05,15.05,15,15,65
20170901|2017-05-25 16:00,26,15.05,15.05,15.03,15.04,20
20170901|2017-05-25 16:30,26,15.04,15.1,15.04,15.1,68
20170901|2017-05-25 17:00,26,15.07,15.07,15.06,15.06,5
20170901|2017-05-25 17:30,26,15.07,15.07,15.07,15.07,158
20170901|2017-05-25 18:00,26,15.06,15.07,15.06,15.07,3
20170901|2017-05-25 19:00,26,15.05,15.05,15.05,15.05,4
20170901|2017-05-25 20:30,26,15.07,15.07,15.07,15.07,20
20170901|2017-05-25 21:00,26,15.07,15.08,15.07,15.08,2
20170901|2017-05-25 22:30,26,15.07,15.07,15.07,15.07,16
20170901|2017-05-25 23:00,26,15.05,15.08,15.05,15.07,51
20170901|2017-05-25 23:30,26,15.08,15.08,15.08,15.08,33
20170901|2017-05-26 00:00,26,15.08,15.08,15.07,15.07,23
20170901|2017-05-26 00:30,26,15.08,15.08,15.08,15.08,20
20170901|2017-05-26 01:00,26,15.07,15.07,15.07,15.07,20
20170901|2017-05-26 01:30,26,15.08,15.08,15.08,15.08,20
20170901|2017-05-26 02:00,26,15.07,15.07,15.06,15.06,95
20170901|2017-05-26 02:30,26,15.06,15.06,15.02,15.03,65
20170901|2017-05-26 03:00,26,15.04,15.04,15.02,15.03,43
20170901|2017-05-26 03:30,26,15.05,15.05,15.02,15.03,26
20170901|2017-05-26 04:00,26,15.05,15.08,15.05,15.07,39
20170901|2017-05-26 04:30,26,15.07,15.09,15.07,15.09,61
20170901|2017-05-26 05:00,26,15.08,15.09,15.08,15.09,18
20170901|2017-05-26 05:30,26,15.07,15.15,15.07,15.12,75
20170901|2017-05-26 06:00,26,15.1,15.15,15.1,15.12,84
20170901|2017-05-26 06:30,26,15.15,15.15,15.11,15.12,12
20170901|2017-05-26 07:00,26,15.12,15.15,15.1,15.12,19
20170901|2017-05-26 07:30,26,15.12,15.12,15.12,15.12,10
20170901|2017-05-26 08:00,26,15.12,15.15,15.11,15.12,89
20170901|2017-05-26 08:30,26,15.1,15.13,15,15.03,689
20170901|2017-05-26 09:00,26,15,15.1,15,15.03,585
20170901|2017-05-26 09:30,26,15.02,15.05,14.95,15.03,1025
20170901|2017-05-26 10:00,26,15.03,15.04,14.98,15.01,355
20170901|2017-05-26 10:30,26,15.01,15.05,15,15.03,105
20170901|2017-05-26 11:00,26,15.02,15.05,14.95,15,262
20170901|2017-05-26 11:30,26,14.98,15,14.95,14.98,196
20170901|2017-05-26 12:00,26,14.99,14.99,14.9,14.96,343
20170901|2017-05-26 12:30,26,14.95,15,14.94,14.99,755
20170901|2017-05-26 13:00,26,14.99,15,14.95,14.98,109
20170901|2017-05-26 13:30,26,14.99,15,14.95,14.99,232
20170901|2017-05-26 14:00,26,14.97,15,14.93,14.96,982
20170901|2017-05-26 14:30,26,14.95,15,14.93,14.96,626
20170901|2017-05-26 15:00,26,14.96,15,14.9,14.96,1692
20170901|2017-05-28 17:00,29,14.95,14.96,14.95,14.95,19
20170901|2017-05-28 19:00,29,14.9,14.99,14.9,14.97,30
20170901|2017-05-28 19:30,29,14.99,14.99,14.99,14.99,1
20170901|2017-05-28 21:00,29,14.95,14.95,14.92,14.94,21
20170901|2017-05-28 23:30,29,14.92,14.92,14.92,14.92,8
20170901|2017-05-29 00:00,29,14.94,14.94,14.94,14.94,7
20170901|2017-05-29 01:00,29,14.95,14.95,14.95,14.95,6
20170901|2017-05-29 01:30,29,14.95,14.95,14.95,14.95,2
20170901|2017-05-29 02:00,29,14.96,15,14.96,15,11
20170901|2017-05-29 03:00,29,15,15,15,15,2
20170901|2017-05-29 03:30,29,14.95,14.95,14.94,14.95,29
20170901|2017-05-29 04:00,29,14.96,14.96,14.96,14.96,1
20170901|2017-05-29 05:00,29,14.96,14.96,14.94,14.95,4
20170901|2017-05-29 06:00,29,14.95,14.95,14.95,14.95,3
20170901|2017-05-29 07:30,29,14.95,14.96,14.94,14.96,64
20170901|2017-05-29 08:00,29,14.96,14.96,14.94,14.94,31
20170901|2017-05-29 08:30,29,14.94,14.95,14.91,14.95,8
20170901|2017-05-29 09:30,29,14.94,14.95,14.94,14.95,9
20170901|2017-05-29 10:00,29,14.94,15,14.94,14.96,167
20170901|2017-05-29 17:00,30,14.95,14.95,14.95,14.95,9
20170901|2017-05-29 20:00,30,15,15.03,14.98,14.98,44
20170901|2017-05-29 20:30,30,15.03,15.03,15.03,15.03,1
20170901|2017-05-29 21:00,30,15,15,14.97,14.97,34
20170901|2017-05-29 22:00,30,14.97,14.97,14.97,14.97,41
20170901|2017-05-29 22:30,30,14.97,14.97,14.97,14.97,79
20170901|2017-05-29 23:00,30,14.97,14.97,14.97,14.97,45
20170901|2017-05-30 01:00,30,14.97,14.97,14.97,14.97,1
20170901|2017-05-30 01:30,30,14.97,14.99,14.97,14.98,23
20170901|2017-05-30 02:00,30,14.98,15.03,14.96,14.96,55
20170901|2017-05-30 02:30,30,14.98,14.98,14.9,14.91,52
20170901|2017-05-30 03:00,30,14.93,14.95,14.93,14.95,27
20170901|2017-05-30 04:00,30,14.9,14.95,14.9,14.95,37
20170901|2017-05-30 04:30,30,14.93,14.97,14.93,14.95,211
20170901|2017-05-30 05:00,30,14.96,14.96,14.96,14.96,1
20170901|2017-05-30 06:00,30,14.95,15,14.95,14.98,22
20170901|2017-05-30 06:30,30,14.95,14.98,14.95,14.98,5
20170901|2017-05-30 07:00,30,15,15,14.99,15,235
20170901|2017-05-30 07:30,30,15,15,15,15,1
20170901|2017-05-30 08:00,30,14.96,14.98,14.95,14.98,10
20170901|2017-05-30 08:30,30,15,15,14.88,14.93,516
20170901|2017-05-30 09:00,30,14.91,15,14.9,14.93,726
20170901|2017-05-30 09:30,30,14.9,14.94,14.85,14.92,523
20170901|2017-05-30 10:00,30,14.94,14.95,14.9,14.91,395
20170901|2017-05-30 10:30,30,14.9,14.95,14.9,14.92,151
20170901|2017-05-30 11:00,30,14.91,14.95,14.85,14.87,598
20170901|2017-05-30 11:30,30,14.87,14.87,14.75,14.78,1952
20170901|2017-05-30 12:00,30,14.75,14.83,14.75,14.83,1220
20170901|2017-05-30 12:30,30,14.83,14.85,14.8,14.82,151
20170901|2017-05-30 13:00,30,14.82,14.85,14.75,14.8,552
20170901|2017-05-30 13:30,30,14.82,14.85,14.75,14.75,371
20170901|2017-05-30 14:00,30,14.78,14.8,14.75,14.78,465
20170901|2017-05-30 14:30,30,14.75,14.78,14.7,14.7,964
20170901|2017-05-30 15:00,30,14.73,14.78,14.7,14.73,2298
20170901|2017-05-30 15:30,31,14.75,14.75,14.7,14.75,56
20170901|2017-05-30 17:00,31,14.72,14.72,14.72,14.72,1
20170901|2017-05-30 19:30,31,14.7,14.7,14.7,14.7,30
20170901|2017-05-30 20:00,31,14.71,14.71,14.71,14.71,2
20170901|2017-05-30 21:30,31,14.7,14.7,14.69,14.69,17
20170901|2017-05-30 22:00,31,14.7,14.7,14.67,14.67,15
20170901|2017-05-31 00:30,31,14.69,14.69,14.69,14.69,7
20170901|2017-05-31 01:00,31,14.69,14.69,14.66,14.66,77
20170901|2017-05-31 01:30,31,14.66,14.66,14.66,14.66,28
20170901|2017-05-31 02:00,31,14.66,14.7,14.66,14.7,66
20170901|2017-05-31 02:30,31,14.7,14.7,14.6,14.68,385
20170901|2017-05-31 03:00,31,14.65,14.65,14.63,14.63,90
20170901|2017-05-31 03:30,31,14.65,14.65,14.63,14.63,2
20170901|2017-05-31 04:00,31,14.65,14.67,14.6,14.65,59
20170901|2017-05-31 04:30,31,14.65,14.65,14.63,14.64,14
20170901|2017-05-31 05:00,31,14.65,14.69,14.65,14.65,26
20170901|2017-05-31 05:30,31,14.63,14.64,14.62,14.62,95
20170901|2017-05-31 06:00,31,14.6,14.65,14.6,14.61,42
20170901|2017-05-31 06:30,31,14.61,14.61,14.6,14.6,70
20170901|2017-05-31 07:00,31,14.61,14.65,14.55,14.65,439
20170901|2017-05-31 07:30,31,14.63,14.67,14.63,14.65,24
20170901|2017-05-31 08:00,31,14.65,14.68,14.6,14.67,586
20170901|2017-05-31 08:30,31,14.65,14.83,14.63,14.82,1726
20170901|2017-05-31 09:00,31,14.82,14.9,14.81,14.82,1098
20170901|2017-05-31 09:30,31,14.82,14.85,14.67,14.72,997
20170901|2017-05-31 10:00,31,14.73,14.79,14.72,14.78,278
20170901|2017-05-31 10:30,31,14.79,14.85,14.78,14.81,1584
20170901|2017-05-31 11:00,31,14.78,14.85,14.77,14.82,291
20170901|2017-05-31 11:30,31,14.83,14.83,14.78,14.83,181
20170901|2017-05-31 12:00,31,14.83,14.83,14.73,14.83,244
20170901|2017-05-31 12:30,31,14.83,14.87,14.78,14.8,695
20170901|2017-05-31 13:00,31,14.83,14.93,14.8,14.8,979
20170901|2017-05-31 13:30,31,14.83,14.87,14.75,14.78,964
20170901|2017-05-31 14:00,31,14.77,14.8,14.7,14.78,1178
20170901|2017-05-31 14:30,31,14.75,14.8,14.7,14.7,1802
20170901|2017-05-31 15:00,31,14.75,14.75,14.65,14.69,1488
20170901|2017-05-31 15:30,1,14.67,14.7,14.65,14.65,72
20170901|2017-05-31 16:00,1,14.68,14.68,14.68,14.68,1
20170901|2017-05-31 16:30,1,14.68,14.68,14.68,14.68,2
20170901|2017-05-31 17:00,1,14.65,14.65,14.65,14.65,48
20170901|2017-05-31 18:00,1,14.66,14.66,14.66,14.66,1
20170901|2017-05-31 19:00,1,14.65,14.65,14.65,14.65,3
20170901|2017-05-31 19:30,1,14.65,14.65,14.6,14.6,8
20170901|2017-05-31 20:30,1,14.65,14.65,14.65,14.65,19
20170901|2017-05-31 21:00,1,14.7,14.7,14.65,14.65,20
20170901|2017-05-31 22:00,1,14.63,14.63,14.63,14.63,12
20170901|2017-05-31 23:00,1,14.64,14.64,14.64,14.64,1
20170901|2017-06-01 00:00,1,14.65,14.65,14.65,14.65,1
20170901|2017-06-01 02:00,1,14.63,14.63,14.63,14.63,11
20170901|2017-06-01 03:00,1,14.6,14.63,14.55,14.6,152
20170901|2017-06-01 03:30,1,14.6,14.6,14.6,14.6,1
20170901|2017-06-01 04:00,1,14.6,14.6,14.6,14.6,3
20170901|2017-06-01 04:30,1,14.6,14.62,14.58,14.62,65
20170901|2017-06-01 05:00,1,14.6,14.6,14.6,14.6,21
20170901|2017-06-01 05:30,1,14.63,14.63,14.6,14.6,10
20170901|2017-06-01 06:00,1,14.6,14.63,14.57,14.63,58
20170901|2017-06-01 06:30,1,14.6,14.64,14.6,14.63,17
20170901|2017-06-01 07:00,1,14.65,14.65,14.6,14.63,59
20170901|2017-06-01 07:30,1,14.63,14.63,14.63,14.63,7
20170901|2017-06-01 08:00,1,14.62,14.63,14.58,14.6,189
20170901|2017-06-01 08:30,1,14.6,14.62,14.55,14.61,879
20170901|2017-06-01 09:00,1,14.62,14.65,14.55,14.57,1046
20170901|2017-06-01 09:30,1,14.57,14.65,14.55,14.55,661
20170901|2017-06-01 10:00,1,14.57,14.59,14.5,14.58,1145
20170901|2017-06-01 10:30,1,14.55,14.58,14.55,14.57,140
20170901|2017-06-01 11:00,1,14.58,14.65,14.55,14.65,798
20170901|2017-06-01 11:30,1,14.65,14.65,14.6,14.65,227
20170901|2017-06-01 12:00,1,14.65,14.65,14.55,14.6,425
20170901|2017-06-01 12:30,1,14.6,14.65,14.6,14.64,320
20170901|2017-06-01 13:00,1,14.65,14.65,14.55,14.63,751
20170901|2017-06-01 13:30,1,14.62,14.65,14.61,14.64,383
20170901|2017-06-01 14:00,1,14.62,14.65,14.6,14.65,352
20170901|2017-06-01 14:30,1,14.62,14.65,14.5,14.55,1721
20170901|2017-06-01 15:00,1,14.53,14.55,14.5,14.53,859
20170901|2017-06-01 15:30,2,14.5,14.55,14.45,14.5,207
20170901|2017-06-01 16:30,2,14.5,14.52,14.47,14.48,34
20170901|2017-06-01 17:00,2,14.5,14.5,14.49,14.49,16
20170901|2017-06-01 18:00,2,14.5,14.5,14.5,14.5,6
20170901|2017-06-01 18:30,2,14.49,14.49,14.49,14.49,1
20170901|2017-06-01 19:00,2,14.49,14.5,14.48,14.48,9
20170901|2017-06-01 20:30,2,14.49,14.49,14.45,14.45,9
20170901|2017-06-01 21:00,2,14.45,14.45,14.45,14.45,3
20170901|2017-06-01 22:00,2,14.46,14.46,14.46,14.46,1
20170901|2017-06-02 00:30,2,14.5,14.5,14.43,14.45,198
20170901|2017-06-02 01:00,2,14.45,14.48,14.44,14.48,28
20170901|2017-06-02 01:30,2,14.48,14.49,14.47,14.47,32
20170901|2017-06-02 02:00,2,14.49,14.49,14.49,14.49,3
20170901|2017-06-02 02:30,2,14.49,14.5,14.48,14.49,11
20170901|2017-06-02 03:00,2,14.5,14.5,14.48,14.5,77
20170901|2017-06-02 03:30,2,14.45,14.45,14.45,14.45,1
20170901|2017-06-02 04:00,2,14.49,14.49,14.49,14.49,8
20170901|2017-06-02 04:30,2,14.49,14.5,14.49,14.5,5
20170901|2017-06-02 05:30,2,14.49,14.49,14.49,14.49,7
20170901|2017-06-02 06:00,2,14.48,14.48,14.48,14.48,1
20170901|2017-06-02 06:30,2,14.5,14.5,14.47,14.5,217
20170901|2017-06-02 07:00,2,14.5,14.55,14.47,14.5,188
20170901|2017-06-02 07:30,2,14.5,14.6,14.5,14.58,228
20170901|2017-06-02 08:00,2,14.58,14.6,14.55,14.57,86
20170901|2017-06-02 08:30,2,14.6,14.6,14.52,14.57,653
20170901|2017-06-02 09:00,2,14.55,14.58,14.46,14.53,695
20170901|2017-06-02 09:30,2,14.53,14.59,14.5,14.58,376
20170901|2017-06-02 10:00,2,14.58,14.6,14.55,14.57,207
20170901|2017-06-02 10:30,2,14.55,14.58,14.5,14.55,114
20170901|2017-06-02 11:00,2,14.53,14.57,14.5,14.5,207
20170901|2017-06-02 11:30,2,14.55,14.55,14.5,14.52,484
20170901|2017-06-02 12:00,2,14.53,14.54,14.5,14.5,227
20170901|2017-06-02 12:30,2,14.52,14.55,14.5,14.5,391
20170901|2017-06-02 13:00,2,14.53,14.55,14.5,14.53,309
20170901|2017-06-02 13:30,2,14.54,14.58,14.5,14.58,1042
20170901|2017-06-02 14:00,2,14.58,14.58,14.55,14.58,168
20170901|2017-06-02 14:30,2,14.57,14.65,14.55,14.63,545
20170901|2017-06-02 15:00,2,14.64,14.65,14.55,14.59,1402
20170901|2017-06-04 17:00,5,14.6,14.6,14.58,14.6,40
20170901|2017-06-04 17:30,5,14.63,14.63,14.63,14.63,3
20170901|2017-06-04 18:00,5,14.62,14.62,14.62,14.62,2
20170901|2017-06-04 19:00,5,14.64,14.64,14.63,14.63,2
20170901|2017-06-04 20:00,5,14.62,14.62,14.62,14.62,1
20170901|2017-06-04 20:30,5,14.61,14.62,14.61,14.62,2
20170901|2017-06-04 21:00,5,14.62,14.62,14.62,14.62,1
20170901|2017-06-04 22:30,5,14.63,14.63,14.63,14.63,1
20170901|2017-06-04 23:00,5,14.61,14.61,14.61,14.61,1
20170901|2017-06-05 00:30,5,14.61,14.61,14.61,14.61,1
20170901|2017-06-05 01:30,5,14.6,14.6,14.55,14.55,22
20170901|2017-06-05 02:00,5,14.55,14.59,14.55,14.59,2
20170901|2017-06-05 05:00,5,14.59,14.59,14.59,14.59,6
20170901|2017-06-05 06:00,5,14.59,14.6,14.59,14.6,3
20170901|2017-06-05 07:00,5,14.59,14.6,14.59,14.6,3
20170901|2017-06-05 07:30,5,14.6,14.63,14.6,14.63,24
20170901|2017-06-05 08:00,5,14.63,14.63,14.63,14.63,9
20170901|2017-06-05 08:30,5,14.65,14.65,14.57,14.58,523
20170901|2017-06-05 09:00,5,14.57,14.6,14.55,14.57,114
20170901|2017-06-05 09:30,5,14.57,14.6,14.5,14.54,234
20170901|2017-06-05 10:00,5,14.55,14.6,14.5,14.54,229
20170901|2017-06-05 10:30,5,14.55,14.55,14.5,14.52,350
20170901|2017-06-05 11:00,5,14.5,14.55,14.45,14.49,476
20170901|2017-06-05 11:30,5,14.47,14.5,14.45,14.48,302
20170901|2017-06-05 12:00,5,14.47,14.5,14.45,14.47,60
20170901|2017-06-05 12:30,5,14.49,14.5,14.45,14.45,77
20170901|2017-06-05 13:00,5,14.47,14.5,14.45,14.45,64
20170901|2017-06-05 13:30,5,14.47,14.5,14.45,14.45,77
20170901|2017-06-05 14:00,5,14.49,14.55,14.45,14.55,297
20170901|2017-06-05 14:30,5,14.53,14.6,14.5,14.55,784
20170901|2017-06-05 15:00,5,14.58,14.67,14.58,14.6,1621
20170901|2017-06-05 15:30,6,14.6,14.6,14.55,14.55,69
20170901|2017-06-05 16:00,6,14.62,14.63,14.62,14.62,33
20170901|2017-06-05 16:30,6,14.62,14.62,14.62,14.62,1
20170901|2017-06-05 17:00,6,14.62,14.62,14.62,14.62,1
20170901|2017-06-05 19:00,6,14.6,14.6,14.6,14.6,9
20170901|2017-06-05 19:30,6,14.6,14.6,14.6,14.6,7
20170901|2017-06-05 20:00,6,14.64,14.64,14.6,14.63,33
20170901|2017-06-05 21:00,6,14.61,14.61,14.61,14.61,2
20170901|2017-06-05 21:30,6,14.63,14.63,14.63,14.63,9
20170901|2017-06-06 00:30,6,14.63,14.64,14.62,14.63,27
20170901|2017-06-06 01:00,6,14.63,14.69,14.62,14.67,128
20170901|2017-06-06 01:30,6,14.66,14.67,14.66,14.67,12
20170901|2017-06-06 02:00,6,14.67,14.67,14.63,14.65,37
20170901|2017-06-06 03:00,6,14.65,14.68,14.63,14.67,45
20170901|2017-06-06 03:30,6,14.66,14.69,14.66,14.67,16
20170901|2017-06-06 04:00,6,14.66,14.69,14.66,14.67,5
20170901|2017-06-06 05:30,6,14.7,14.75,14.7,14.7,107
20170901|2017-06-06 06:00,6,14.71,14.74,14.71,14.74,10
20170901|2017-06-06 06:30,6,14.72,14.75,14.71,14.73,46
20170901|2017-06-06 07:00,6,14.71,14.71,14.7,14.7,10
20170901|2017-06-06 07:30,6,14.71,14.73,14.67,14.73,169
20170901|2017-06-06 08:00,6,14.73,14.73,14.67,14.69,90
20170901|2017-06-06 08:30,6,14.65,14.73,14.62,14.63,816
20170901|2017-06-06 09:00,6,14.64,14.7,14.62,14.63,740
20170901|2017-06-06 09:30,6,14.65,14.7,14.63,14.7,481
20170901|2017-06-06 10:00,6,14.69,14.75,14.67,14.72,371
20170901|2017-06-06 10:30,6,14.72,14.74,14.67,14.73,481
20170901|2017-06-06 11:00,6,14.71,14.75,14.7,14.75,191
20170901|2017-06-06 11:30,6,14.75,14.75,14.67,14.68,324
20170901|2017-06-06 12:00,6,14.68,14.75,14.67,14.73,222
20170901|2017-06-06 12:30,6,14.73,14.75,14.7,14.74,243
20170901|2017-06-06 13:00,6,14.73,14.73,14.67,14.72,127
20170901|2017-06-06 13:30,6,14.71,14.73,14.67,14.67,371
20170901|2017-06-06 14:00,6,14.67,14.77,14.67,14.75,414
20170901|2017-06-06 14:30,6,14.75,14.83,14.75,14.78,1222
20170901|2017-06-06 15:00,6,14.78,14.8,14.7,14.8,1732
20170901|2017-06-06 15:30,7,14.77,14.8,14.77,14.8,20
20170901|2017-06-06 16:00,7,14.78,14.78,14.76,14.76,7
20170901|2017-06-06 16:30,7,14.77,14.77,14.76,14.77,12
20170901|2017-06-06 17:00,7,14.76,14.77,14.74,14.74,42
20170901|2017-06-06 17:30,7,14.75,14.75,14.75,14.75,1
20170901|2017-06-06 20:00,7,14.73,14.73,14.73,14.73,6
20170901|2017-06-06 22:00,7,14.73,14.73,14.73,14.73,4
20170901|2017-06-07 01:00,7,14.74,14.74,14.7,14.7,2
20170901|2017-06-07 01:30,7,14.74,14.75,14.72,14.74,20
20170901|2017-06-07 02:00,7,14.74,14.74,14.74,14.74,4
20170901|2017-06-07 02:30,7,14.72,14.74,14.7,14.72,70
20170901|2017-06-07 03:00,7,14.72,14.74,14.72,14.72,33
20170901|2017-06-07 04:30,7,14.75,14.75,14.72,14.72,63
20170901|2017-06-07 05:00,7,14.74,14.75,14.71,14.71,23
20170901|2017-06-07 05:30,7,14.72,14.73,14.68,14.7,57
20170901|2017-06-07 06:30,7,14.7,14.7,14.68,14.69,16
20170901|2017-06-07 07:00,7,14.68,14.68,14.67,14.67,2
20170901|2017-06-07 08:00,7,14.69,14.7,14.66,14.66,34
20170901|2017-06-07 08:30,7,14.7,14.74,14.63,14.73,828
20170901|2017-06-07 09:00,7,14.7,14.73,14.67,14.71,522
20170901|2017-06-07 09:30,7,14.73,14.8,14.7,14.78,510
20170901|2017-06-07 10:00,7,14.78,14.78,14.7,14.77,368
20170901|2017-06-07 10:30,7,14.78,14.79,14.75,14.76,64
20170901|2017-06-07 11:00,7,14.78,14.85,14.77,14.85,487
20170901|2017-06-07 11:30,7,14.82,14.93,14.82,14.87,560
20170901|2017-06-07 12:00,7,14.89,14.94,14.86,14.9,278
20170901|2017-06-07 12:30,7,14.89,14.94,14.86,14.87,294
20170901|2017-06-07 13:00,7,14.87,14.88,14.78,14.83,339
20170901|2017-06-07 13:30,7,14.83,14.83,14.73,14.73,214
20170901|2017-06-07 14:00,7,14.7,14.78,14.7,14.73,245
20170901|2017-06-07 14:30,7,14.71,14.75,14.7,14.73,655
20170901|2017-06-07 15:00,7,14.73,14.75,14.69,14.71,563
20170901|2017-06-07 15:30,8,14.71,14.75,14.7,14.7,12
20170901|2017-06-07 16:00,8,14.7,14.7,14.7,14.7,1
20170901|2017-06-07 17:00,8,14.7,14.71,14.7,14.71,24
20170901|2017-06-07 17:30,8,14.72,14.72,14.72,14.72,20
20170901|2017-06-07 18:00,8,14.71,14.71,14.71,14.71,24
20170901|2017-06-07 18:30,8,14.71,14.72,14.7,14.72,20
20170901|2017-06-07 19:00,8,14.72,14.72,14.71,14.71,45
20170901|2017-06-07 19:30,8,14.73,14.73,14.73,14.73,2
20170901|2017-06-07 20:00,8,14.72,14.72,14.72,14.72,10
20170901|2017-06-07 21:00,8,14.72,14.72,14.72,14.72,90
20170901|2017-06-07 22:00,8,14.7,14.7,14.69,14.69,36
20170901|2017-06-07 22:30,8,14.7,14.7,14.7,14.7,3
20170901|2017-06-07 23:00,8,14.69,14.69,14.68,14.68,17
20170901|2017-06-07 23:30,8,14.69,14.7,14.69,14.7,76
20170901|2017-06-08 00:00,8,14.7,14.7,14.69,14.7,100
20170901|2017-06-08 00:30,8,14.72,14.72,14.7,14.7,2
20170901|2017-06-08 01:30,8,14.68,14.68,14.68,14.68,1
20170901|2017-06-08 02:00,8,14.68,14.7,14.68,14.7,15
20170901|2017-06-08 02:30,8,14.7,14.7,14.7,14.7,19
20170901|2017-06-08 03:00,8,14.68,14.73,14.68,14.73,70
20170901|2017-06-08 03:30,8,14.71,14.73,14.71,14.73,9
20170901|2017-06-08 04:00,8,14.7,14.7,14.66,14.7,26
20170901|2017-06-08 04:30,8,14.7,14.7,14.7,14.7,1
20170901|2017-06-08 05:00,8,14.7,14.7,14.65,14.65,18
20170901|2017-06-08 05:30,8,14.69,14.7,14.65,14.69,8
20170901|2017-06-08 06:00,8,14.69,14.7,14.65,14.65,48
20170901|2017-06-08 06:30,8,14.67,14.69,14.67,14.68,31
20170901|2017-06-08 07:00,8,14.68,14.68,14.65,14.67,52
20170901|2017-06-08 07:30,8,14.67,14.69,14.67,14.68,14
20170901|2017-06-08 08:00,8,14.68,14.7,14.67,14.67,108
20170901|2017-06-08 08:30,8,14.68,14.7,14.58,14.64,707
20170901|2017-06-08 09:00,8,14.61,14.68,14.55,14.68,489
20170901|2017-06-08 09:30,8,14.67,14.67,14.5,14.55,1332
20170901|2017-06-08 10:00,8,14.55,14.55,14.45,14.5,906
20170901|2017-06-08 10:30,8,14.5,14.53,14.45,14.45,331
20170901|2017-06-08 11:00,8,14.47,14.5,14.43,14.47,327
20170901|2017-06-08 11:30,8,14.45,14.5,14.45,14.47,91
20170901|2017-06-08 12:00,8,14.47,14.53,14.45,14.5,223
20170901|2017-06-08 12:30,8,14.51,14.53,14.47,14.47,423
20170901|2017-06-08 13:00,8,14.48,14.57,14.47,14.57,499
20170901|2017-06-08 13:30,8,14.57,14.6,14.52,14.57,625
20170901|2017-06-08 14:00,8,14.6,14.6,14.52,14.54,611
20170901|2017-06-08 14:30,8,14.55,14.55,14.5,14.54,978
20170901|2017-06-08 15:00,8,14.5,14.55,14.5,14.55,781
20170901|2017-06-08 15:30,9,14.55,14.55,14.53,14.55,303
20170901|2017-06-08 16:00,9,14.55,14.66,14.53,14.61,365
20170901|2017-06-08 16:30,9,14.6,14.6,14.58,14.6,93
20170901|2017-06-08 17:00,9,14.6,14.62,14.58,14.62,38
20170901|2017-06-08 17:30,9,14.59,14.63,14.59,14.6,222
20170901|2017-06-08 18:00,9,14.61,14.62,14.6,14.62,42
20170901|2017-06-08 19:00,9,14.63,14.63,14.6,14.62,16
20170901|2017-06-08 19:30,9,14.62,14.62,14.59,14.6,16
20170901|2017-06-08 20:00,9,14.58,14.58,14.53,14.55,59
20170901|2017-06-08 20:30,9,14.58,14.58,14.53,14.53,12
20170901|2017-06-08 21:00,9,14.57,14.57,14.53,14.53,46
20170901|2017-06-08 21:30,9,14.53,14.53,14.53,14.53,11
20170901|2017-06-08 22:00,9,14.55,14.55,14.55,14.55,11
20170901|2017-06-08 22:30,9,14.55,14.57,14.55,14.56,63
20170901|2017-06-08 23:00,9,14.54,14.6,14.54,14.54,19
20170901|2017-06-08 23:30,9,14.53,14.55,14.53,14.53,67
20170901|2017-06-09 00:00,9,14.53,14.53,14.51,14.52,89
20170901|2017-06-09 00:30,9,14.53,14.54,14.53,14.53,3
20170901|2017-06-09 02:00,9,14.53,14.53,14.5,14.5,40
20170901|2017-06-09 02:30,9,14.5,14.53,14.45,14.53,216
20170901|2017-06-09 03:00,9,14.53,14.53,14.51,14.52,38
20170901|2017-06-09 03:30,9,14.52,14.55,14.48,14.5,96
20170901|2017-06-09 04:30,9,14.5,14.52,14.5,14.52,7
20170901|2017-06-09 05:00,9,14.5,14.5,14.5,14.5,3
20170901|2017-06-09 05:30,9,14.49,14.5,14.49,14.5,2
20170901|2017-06-09 06:00,9,14.52,14.53,14.52,14.53,8
20170901|2017-06-09 06:30,9,14.53,14.53,14.49,14.49,90
20170901|2017-06-09 07:00,9,14.48,14.5,14.45,14.5,53
20170901|2017-06-09 07:30,9,14.49,14.49,14.49,14.49,5
20170901|2017-06-09 08:00,9,14.49,14.5,14.46,14.47,89
20170901|2017-06-09 08:30,9,14.45,14.48,14.39,14.42,768
20170901|2017-06-09 09:00,9,14.41,14.5,14.4,14.44,963
20170901|2017-06-09 09:30,9,14.44,14.5,14.43,14.49,342
20170901|2017-06-09 10:00,9,14.49,14.5,14.45,14.48,381
20170901|2017-06-09 10:30,9,14.47,14.49,14.44,14.47,650
20170901|2017-06-09 11:00,9,14.47,14.54,14.45,14.53,527
20170901|2017-06-09 11:30,9,14.52,14.54,14.48,14.51,609
20170901|2017-06-09 12:00,9,14.52,14.6,14.48,14.53,959
20170901|2017-06-09 12:30,9,14.55,14.68,14.52,14.66,877
20170901|2017-06-09 13:00,9,14.68,14.68,14.6,14.66,846
20170901|2017-06-09 13:30,9,14.67,14.9,14.65,14.72,2029
20170901|2017-06-09 14:00,9,14.71,14.71,14.5,14.52,1944
20170901|2017-06-09 14:30,9,14.5,14.64,14.49,14.49,1603
20170901|2017-06-09 15:00,9,14.48,14.55,14.45,14.45,807
20170901|2017-06-11 17:00,12,14.48,14.5,14.48,14.5,2
20170901|2017-06-11 17:30,12,14.49,14.5,14.45,14.5,26
20170901|2017-06-11 18:00,12,14.5,14.54,14.5,14.53,16
20170901|2017-06-11 18:30,12,14.53,14.53,14.51,14.52,7
20170901|2017-06-11 19:00,12,14.53,14.53,14.48,14.48,31
20170901|2017-06-11 19:30,12,14.5,14.5,14.5,14.5,52
20170901|2017-06-11 20:00,12,14.5,14.52,14.5,14.52,4
20170901|2017-06-11 20:30,12,14.5,14.5,14.5,14.5,1
20170901|2017-06-11 21:30,12,14.5,14.5,14.48,14.5,6
20170901|2017-06-11 23:30,12,14.52,14.52,14.52,14.52,1
20170901|2017-06-12 00:30,12,14.55,14.55,14.54,14.54,13
20170901|2017-06-12 01:00,12,14.54,14.55,14.54,14.55,6
20170901|2017-06-12 01:30,12,14.55,14.55,14.55,14.55,1
20170901|2017-06-12 02:00,12,14.53,14.55,14.53,14.54,7
20170901|2017-06-12 02:30,12,14.55,14.55,14.54,14.54,30
20170901|2017-06-12 03:00,12,14.54,14.62,14.52,14.6,122
20170901|2017-06-12 03:30,12,14.62,14.7,14.6,14.7,233
20170901|2017-06-12 04:00,12,14.7,14.7,14.62,14.62,100
20170901|2017-06-12 04:30,12,14.65,14.67,14.6,14.6,352
20170901|2017-06-12 05:00,12,14.64,14.65,14.6,14.64,44
20170901|2017-06-12 05:30,12,14.63,14.63,14.6,14.6,11
20170901|2017-06-12 06:00,12,14.65,14.7,14.63,14.65,221
20170901|2017-06-12 06:30,12,14.65,14.7,14.65,14.67,36
20170901|2017-06-12 07:00,12,14.65,14.66,14.6,14.6,210
20170901|2017-06-12 07:30,12,14.6,14.6,14.6,14.6,54
20170901|2017-06-12 08:00,12,14.6,14.62,14.58,14.6,38
20170901|2017-06-12 08:30,12,14.57,14.92,14.55,14.8,2321
20170901|2017-06-12 09:00,12,14.8,14.84,14.6,14.67,1001
20170901|2017-06-12 09:30,12,14.66,14.7,14.57,14.59,445
20170901|2017-06-12 10:00,12,14.57,14.63,14.55,14.58,213
20170901|2017-06-12 10:30,12,14.57,14.59,14.5,14.56,296
20170901|2017-06-12 11:00,12,14.57,14.68,14.55,14.62,518
20170901|2017-06-12 11:30,12,14.61,14.68,14.55,14.68,352
20170901|2017-06-12 12:00,12,14.7,14.72,14.62,14.69,555
20170901|2017-06-12 12:30,12,14.68,14.78,14.66,14.78,305
20170901|2017-06-12 13:00,12,14.75,14.75,14.64,14.69,439
20170901|2017-06-12 13:30,12,14.68,14.69,14.6,14.65,516
20170901|2017-06-12 14:00,12,14.69,14.69,14.59,14.68,696
20170901|2017-06-12 14:30,12,14.66,14.7,14.55,14.59,2015
20170901|2017-06-12 15:00,12,14.55,14.6,14.5,14.5,1143
20170901|2017-06-12 15:30,13,14.5,14.58,14.5,14.55,330
20170901|2017-06-12 16:00,13,14.56,14.61,14.56,14.59,80
20170901|2017-06-12 16:30,13,14.6,14.65,14.59,14.6,92
20170901|2017-06-12 17:00,13,14.6,14.61,14.57,14.57,110
20170901|2017-06-12 17:30,13,14.58,14.58,14.56,14.57,5
20170901|2017-06-12 18:30,13,14.55,14.55,14.55,14.55,13
20170901|2017-06-12 19:00,13,14.55,14.55,14.52,14.54,63
20170901|2017-06-12 22:00,13,14.5,14.5,14.5,14.5,21
20170901|2017-06-13 01:00,13,14.5,14.51,14.5,14.51,11
20170901|2017-06-13 02:30,13,14.5,14.5,14.49,14.5,45
20170901|2017-06-13 03:00,13,14.5,14.5,14.49,14.49,19
20170901|2017-06-13 03:30,13,14.5,14.5,14.5,14.5,37
20170901|2017-06-13 04:00,13,14.5,14.5,14.49,14.49,80
20170901|2017-06-13 05:00,13,14.49,14.49,14.48,14.49,27
20170901|2017-06-13 06:30,13,14.49,14.49,14.49,14.49,3
20170901|2017-06-13 07:00,13,14.49,14.49,14.45,14.47,104
20170901|2017-06-13 07:30,13,14.47,14.47,14.47,14.47,3
20170901|2017-06-13 08:00,13,14.47,14.5,14.4,14.4,95
20170901|2017-06-13 08:30,13,14.42,14.44,14.35,14.39,697
20170901|2017-06-13 09:00,13,14.39,14.42,14.35,14.37,573
20170901|2017-06-13 09:30,13,14.37,14.43,14.35,14.41,733
20170901|2017-06-13 10:00,13,14.41,14.44,14.35,14.37,458
20170901|2017-06-13 10:30,13,14.37,14.39,14.32,14.33,1615
20170901|2017-06-13 11:00,13,14.33,14.38,14.32,14.37,1219
20170901|2017-06-13 11:30,13,14.38,14.38,14.33,14.38,459
20170901|2017-06-13 12:00,13,14.37,14.38,14.35,14.38,180
20170901|2017-06-13 12:30,13,14.37,14.38,14.32,14.32,744
20170901|2017-06-13 13:00,13,14.35,14.43,14.3,14.41,1425
20170901|2017-06-13 13:30,13,14.41,14.48,14.4,14.46,1945
20170901|2017-06-13 14:00,13,14.45,14.47,14.4,14.4,1606
20170901|2017-06-13 14:30,13,14.42,14.45,14.4,14.4,735
20170901|2017-06-13 15:00,13,14.4,14.4,14.3,14.3,2153
20170901|2017-06-13 15:30,14,14.3,14.35,14.29,14.3,227
20170901|2017-06-13 16:00,14,14.3,14.31,14.3,14.31,15
20170901|2017-06-13 16:30,14,14.3,14.3,14.28,14.3,28
20170901|2017-06-13 17:00,14,14.32,14.32,14.32,14.32,15
20170901|2017-06-13 17:30,14,14.3,14.3,14.3,14.3,40
20170901|2017-06-13 19:00,14,14.29,14.29,14.28,14.28,6
20170901|2017-06-13 19:30,14,14.28,14.28,14.28,14.28,1
20170901|2017-06-13 20:00,14,14.28,14.31,14.28,14.31,54
20170901|2017-06-13 20:30,14,14.3,14.3,14.3,14.3,2
20170901|2017-06-13 21:00,14,14.3,14.3,14.3,14.3,12
20170901|2017-06-13 21:30,14,14.3,14.33,14.3,14.33,42
20170901|2017-06-13 22:00,14,14.32,14.32,14.32,14.32,1
20170901|2017-06-13 22:30,14,14.3,14.33,14.3,14.33,8
20170901|2017-06-14 00:30,14,14.34,14.34,14.34,14.34,2
20170901|2017-06-14 01:00,14,14.33,14.34,14.32,14.32,23
20170901|2017-06-14 01:30,14,14.32,14.34,14.32,14.33,4
20170901|2017-06-14 02:00,14,14.33,14.33,14.33,14.33,31
20170901|2017-06-14 02:30,14,14.3,14.3,14.3,14.3,2
20170901|2017-06-14 03:00,14,14.33,14.33,14.32,14.32,13
20170901|2017-06-14 03:30,14,14.3,14.3,14.3,14.3,1
20170901|2017-06-14 04:00,14,14.31,14.32,14.31,14.32,44
20170901|2017-06-14 05:00,14,14.31,14.31,14.31,14.31,4
20170901|2017-06-14 05:30,14,14.31,14.31,14.31,14.31,20
20170901|2017-06-14 06:00,14,14.31,14.32,14.29,14.32,73
20170901|2017-06-14 06:30,14,14.35,14.37,14.3,14.35,607
20170901|2017-06-14 07:00,14,14.35,14.37,14.33,14.33,195
20170901|2017-06-14 07:30,14,14.35,14.35,14.3,14.33,247
20170901|2017-06-14 08:00,14,14.33,14.35,14.3,14.33,65
20170901|2017-06-14 08:30,14,14.33,14.4,14.25,14.3,1297
20170901|2017-06-14 09:00,14,14.3,14.35,14.25,14.33,807
20170901|2017-06-14 09:30,14,14.31,14.37,14.28,14.37,904
20170901|2017-06-14 10:00,14,14.37,14.4,14.3,14.37,755
20170901|2017-06-14 10:30,14,14.35,14.43,14.33,14.37,417
20170901|2017-06-14 11:00,14,14.37,14.42,14.37,14.39,388
20170901|2017-06-14 11:30,14,14.37,14.4,14.3,14.37,528
20170901|2017-06-14 12:00,14,14.36,14.39,14.33,14.36,242
20170901|2017-06-14 12:30,14,14.37,14.39,14.3,14.33,452
20170901|2017-06-14 13:00,14,14.33,14.38,14.25,14.28,1298
20170901|2017-06-14 13:30,14,14.33,14.4,14.25,14.35,1688
20170901|2017-06-14 14:00,14,14.37,14.43,14.29,14.3,1789
20170901|2017-06-14 14:30,14,14.32,14.33,14.2,14.26,1600
20170901|2017-06-14 15:00,14,14.23,14.28,14.2,14.23,999
20170901|2017-06-14 15:30,15,14.24,14.24,14.15,14.15,211
20170901|2017-06-14 16:00,15,14.19,14.19,14.19,14.19,3
20170901|2017-06-14 16:30,15,14.22,14.22,14.22,14.22,1
20170901|2017-06-14 17:30,15,14.25,14.38,14.25,14.35,277
20170901|2017-06-14 18:00,15,14.34,14.34,14.3,14.33,17
20170901|2017-06-14 18:30,15,14.32,14.32,14.3,14.3,12
20170901|2017-06-14 19:00,15,14.25,14.25,14.24,14.24,63
20170901|2017-06-14 19:30,15,14.24,14.27,14.24,14.27,22
20170901|2017-06-14 20:00,15,14.25,14.26,14.2,14.24,300
20170901|2017-06-14 20:30,15,14.25,14.3,14.25,14.29,54
20170901|2017-06-14 21:00,15,14.29,14.29,14.29,14.29,39
20170901|2017-06-14 21:30,15,14.29,14.29,14.29,14.29,28
20170901|2017-06-14 22:30,15,14.25,14.29,14.25,14.29,43
20170901|2017-06-14 23:00,15,14.28,14.28,14.28,14.28,9
20170901|2017-06-14 23:30,15,14.3,14.3,14.3,14.3,6
20170901|2017-06-15 00:00,15,14.28,14.28,14.28,14.28,2
20170901|2017-06-15 00:30,15,14.25,14.25,14.25,14.25,5
20170901|2017-06-15 01:00,15,14.28,14.29,14.28,14.29,6
20170901|2017-06-15 01:30,15,14.3,14.3,14.29,14.3,78
20170901|2017-06-15 02:00,15,14.3,14.4,14.3,14.39,197
20170901|2017-06-15 02:30,15,14.4,14.43,14.38,14.43,141
20170901|2017-06-15 03:00,15,14.43,14.43,14.4,14.42,3
20170901|2017-06-15 03:30,15,14.4,14.42,14.4,14.42,2
20170901|2017-06-15 04:00,15,14.42,14.45,14.4,14.45,92
20170901|2017-06-15 04:30,15,14.42,14.5,14.42,14.45,174
20170901|2017-06-15 05:00,15,14.47,14.58,14.46,14.57,200
20170901|2017-06-15 05:30,15,14.59,14.61,14.55,14.55,184
20170901|2017-06-15 06:00,15,14.57,14.57,14.5,14.55,88
20170901|2017-06-15 06:30,15,14.53,14.53,14.53,14.53,1
20170901|2017-06-15 07:00,15,14.55,14.57,14.45,14.53,358
20170901|2017-06-15 07:30,15,14.54,14.55,14.45,14.49,39
20170901|2017-06-15 08:00,15,14.5,14.53,14.45,14.52,64
20170901|2017-06-15 08:30,15,14.52,14.55,14.4,14.43,1962
20170901|2017-06-15 09:00,15,14.4,14.5,14.35,14.45,934
20170901|2017-06-15 09:30,15,14.45,14.48,14.4,14.4,1222
20170901|2017-06-15 10:00,15,14.43,14.45,14.35,14.36,332
20170901|2017-06-15 10:30,15,14.39,14.43,14.35,14.42,387
20170901|2017-06-15 11:00,15,14.41,14.45,14.35,14.38,559
20170901|2017-06-15 11:30,15,14.38,14.39,14.33,14.33,735
20170901|2017-06-15 12:00,15,14.33,14.4,14.33,14.4,701
20170901|2017-06-15 12:30,15,14.38,14.43,14.36,14.41,334
20170901|2017-06-15 13:00,15,14.43,14.43,14.32,14.33,554
20170901|2017-06-15 13:30,15,14.33,14.35,14.27,14.28,1155
20170901|2017-06-15 14:00,15,14.29,14.32,14.25,14.29,1189
20170901|2017-06-15 14:30,15,14.29,14.35,14.25,14.3,1389
20170901|2017-06-15 15:00,15,14.3,14.4,14.25,14.4,1783
20170901|2017-06-15 15:30,16,14.35,14.37,14.29,14.3,526
20170901|2017-06-15 16:00,16,14.31,14.32,14.31,14.32,3
20170901|2017-06-15 19:00,16,14.3,14.32,14.29,14.29,37
20170901|2017-06-15 19:30,16,14.3,14.32,14.3,14.3,17
20170901|2017-06-15 20:30,16,14.3,14.3,14.3,14.3,1
20170901|2017-06-15 21:00,16,14.3,14.3,14.29,14.29,21
20170901|2017-06-15 21:30,16,14.3,14.3,14.3,14.3,3
20170901|2017-06-15 22:00,16,14.3,14.3,14.3,14.3,1
20170901|2017-06-15 22:30,16,14.27,14.27,14.25,14.27,3
20170901|2017-06-15 23:00,16,14.27,14.27,14.27,14.27,1
20170901|2017-06-16 00:00,16,14.29,14.29,14.27,14.28,3
20170901|2017-06-16 00:30,16,14.28,14.28,14.28,14.28,1
20170901|2017-06-16 01:30,16,14.28,14.28,14.24,14.24,165
20170901|2017-06-16 02:00,16,14.24,14.24,14.21,14.23,47
20170901|2017-06-16 02:30,16,14.25,14.27,14.2,14.2,45
20170901|2017-06-16 03:30,16,14.24,14.25,14.24,14.25,8
20170901|2017-06-16 04:00,16,14.23,14.23,14.22,14.23,33
20170901|2017-06-16 04:30,16,14.23,14.23,14.22,14.22,32
20170901|2017-06-16 05:00,16,14.22,14.23,14.22,14.22,27
20170901|2017-06-16 05:30,16,14.22,14.22,14.21,14.21,30
20170901|2017-06-16 06:00,16,14.21,14.25,14.2,14.21,58
20170901|2017-06-16 06:30,16,14.21,14.25,14.21,14.22,57
20170901|2017-06-16 07:00,16,14.21,14.25,14.2,14.22,80
20170901|2017-06-16 07:30,16,14.22,14.27,14.2,14.24,209
20170901|2017-06-16 08:00,16,14.25,14.27,14.2,14.23,189
20170901|2017-06-16 08:30,16,14.23,14.38,14.2,14.27,1675
20170901|2017-06-16 09:00,16,14.29,14.4,14.25,14.32,1014
20170901|2017-06-16 09:30,16,14.33,14.45,14.31,14.43,2572
20170901|2017-06-16 10:00,16,14.4,14.45,14.32,14.33,886
20170901|2017-06-16 10:30,16,14.35,14.4,14.32,14.35,532
20170901|2017-06-16 11:00,16,14.33,14.35,14.25,14.3,795
20170901|2017-06-16 11:30,16,14.3,14.3,14.23,14.3,1292
20170901|2017-06-16 12:00,16,14.3,14.3,14.25,14.3,361
20170901|2017-06-16 12:30,16,14.3,14.3,14.25,14.3,305
20170901|2017-06-16 13:00,16,14.3,14.3,14.25,14.3,260
20170901|2017-06-16 13:30,16,14.27,14.3,14.2,14.23,1056
20170901|2017-06-16 14:00,16,14.21,14.25,14.17,14.18,1674
20170901|2017-06-16 14:30,16,14.2,14.2,14.12,14.17,1938
20170901|2017-06-16 15:00,16,14.17,14.2,14.15,14.17,1209
20170901|2017-06-18 17:00,19,14.14,14.17,14.14,14.15,67
20170901|2017-06-18 17:30,19,14.16,14.16,14.16,14.16,2
20170901|2017-06-18 19:00,19,14.15,14.15,14.15,14.15,10
20170901|2017-06-18 19:30,19,14.13,14.13,14.12,14.12,7
20170901|2017-06-18 20:00,19,14.15,14.15,14.15,14.15,1
20170901|2017-06-18 22:00,19,14.12,14.12,14.12,14.12,2
20170901|2017-06-18 22:30,19,14.11,14.13,14.11,14.11,16
20170901|2017-06-19 00:30,19,14.12,14.12,14.12,14.12,2
20170901|2017-06-19 01:00,19,14.1,14.1,14.1,14.1,1
20170901|2017-06-19 01:30,19,14.12,14.12,14.12,14.12,40
20170901|2017-06-19 02:00,19,14.12,14.12,14,14,277
20170901|2017-06-19 03:00,19,14.04,14.04,14.02,14.02,49
20170901|2017-06-19 03:30,19,14.05,14.05,14.05,14.05,10
20170901|2017-06-19 04:00,19,14.03,14.05,14,14.05,137
20170901|2017-06-19 04:30,19,14.05,14.09,14.04,14.06,342
20170901|2017-06-19 05:00,19,14.06,14.09,14.05,14.07,143
20170901|2017-06-19 05:30,19,14.07,14.08,14,14.02,133
20170901|2017-06-19 06:00,19,14.02,14.05,14,14.02,83
20170901|2017-06-19 06:30,19,14.02,14.02,13.98,14,112
20170901|2017-06-19 07:00,19,14,14.03,13.96,13.99,65
20170901|2017-06-19 07:30,19,13.99,14,13.97,13.97,65
20170901|2017-06-19 08:00,19,13.97,14,13.95,13.96,241
20170901|2017-06-19 08:30,19,13.95,13.97,13.85,13.85,2605
20170901|2017-06-19 09:00,19,13.88,13.9,13.8,13.83,1935
20170901|2017-06-19 09:30,19,13.84,13.9,13.8,13.87,1287
20170901|2017-06-19 10:00,19,13.88,13.95,13.87,13.91,580
20170901|2017-06-19 10:30,19,13.92,13.93,13.85,13.85,783
20170901|2017-06-19 11:00,19,13.85,13.85,13.8,13.8,506
20170901|2017-06-19 11:30,19,13.85,13.9,13.83,13.87,511
20170901|2017-06-19 12:00,19,13.85,13.89,13.85,13.87,165
20170901|2017-06-19 12:30,19,13.9,13.9,13.85,13.85,287
20170901|2017-06-19 13:00,19,13.85,13.9,13.85,13.88,322
20170901|2017-06-19 13:30,19,13.88,13.93,13.85,13.88,2370
20170901|2017-06-19 14:00,19,13.9,13.93,13.8,13.82,1851
20170901|2017-06-19 14:30,19,13.82,13.85,13.75,13.82,3048
20170901|2017-06-19 15:00,19,13.82,13.95,13.8,13.95,1779
20170901|2017-06-19 15:30,20,13.95,13.95,13.8,13.8,663
20170901|2017-06-19 16:00,20,13.85,13.85,13.82,13.84,40
20170901|2017-06-19 17:00,20,13.82,13.85,13.8,13.82,74
20170901|2017-06-19 18:00,20,13.83,13.83,13.83,13.83,7
20170901|2017-06-19 18:30,20,13.82,13.82,13.8,13.8,8
20170901|2017-06-19 19:00,20,13.8,13.83,13.77,13.8,95
20170901|2017-06-19 19:30,20,13.8,13.8,13.78,13.79,46
20170901|2017-06-19 20:00,20,13.78,13.79,13.76,13.79,63
20170901|2017-06-19 20:30,20,13.79,13.8,13.78,13.8,70
20170901|2017-06-19 21:00,20,13.78,13.78,13.78,13.78,2
20170901|2017-06-19 21:30,20,13.8,13.8,13.8,13.8,3
20170901|2017-06-19 22:00,20,13.79,13.79,13.79,13.79,4
20170901|2017-06-20 01:00,20,13.75,13.8,13.75,13.8,62
20170901|2017-06-20 01:30,20,13.76,13.77,13.76,13.77,7
20170901|2017-06-20 02:00,20,13.8,13.8,13.75,13.79,86
20170901|2017-06-20 02:30,20,13.79,13.79,13.79,13.79,2
20170901|2017-06-20 03:00,20,13.77,13.77,13.77,13.77,4
20170901|2017-06-20 03:30,20,13.78,13.78,13.75,13.75,258
20170901|2017-06-20 04:00,20,13.77,13.79,13.75,13.79,181
20170901|2017-06-20 04:30,20,13.78,13.8,13.75,13.78,635
20170901|2017-06-20 05:00,20,13.78,13.8,13.75,13.8,145
20170901|2017-06-20 05:30,20,13.78,13.8,13.75,13.79,74
20170901|2017-06-20 06:00,20,13.8,13.83,13.75,13.82,620
20170901|2017-06-20 06:30,20,13.81,13.83,13.75,13.83,247
20170901|2017-06-20 07:00,20,13.82,13.85,13.8,13.83,269
20170901|2017-06-20 07:30,20,13.83,13.89,13.81,13.88,205
20170901|2017-06-20 08:00,20,13.88,13.92,13.85,13.89,346
20170901|2017-06-20 08:30,20,13.85,14.04,13.85,14.03,3766
20170901|2017-06-20 09:00,20,14.03,14.05,13.94,14.02,3263
20170901|2017-06-20 09:30,20,14,14.03,13.93,13.93,1299
20170901|2017-06-20 10:00,20,13.93,14.05,13.93,14,1379
20170901|2017-06-20 10:30,20,14.03,14.08,14,14.08,548
20170901|2017-06-20 11:00,20,14.1,14.13,14.05,14.09,792
20170901|2017-06-20 11:30,20,14.09,14.1,14,14.01,1653
20170901|2017-06-20 12:00,20,14.03,14.03,13.93,13.97,1106
20170901|2017-06-20 12:30,20,13.97,13.98,13.9,13.93,874
20170901|2017-06-20 13:00,20,13.91,13.93,13.85,13.92,532
20170901|2017-06-20 13:30,20,13.92,13.98,13.9,13.9,1634
20170901|2017-06-20 14:00,20,13.93,13.95,13.86,13.93,2771
20170901|2017-06-20 14:30,20,13.93,14,13.89,13.98,3133
20170901|2017-06-20 15:00,20,14,14,13.85,13.88,2975
20170901|2017-06-20 15:30,21,13.88,13.9,13.85,13.85,9
20170901|2017-06-20 16:00,21,13.89,13.89,13.88,13.88,27
20170901|2017-06-20 16:30,21,13.9,13.9,13.88,13.88,18
20170901|2017-06-20 17:00,21,13.88,13.88,13.88,13.88,22
20170901|2017-06-20 18:00,21,13.9,13.9,13.9,13.9,2
20170901|2017-06-20 18:30,21,13.88,13.88,13.88,13.88,1
20170901|2017-06-20 19:00,21,13.86,13.9,13.85,13.9,32
20170901|2017-06-20 19:30,21,13.9,13.95,13.9,13.9,148
20170901|2017-06-20 20:00,21,13.9,13.9,13.9,13.9,31
20170901|2017-06-20 20:30,21,13.9,13.9,13.87,13.89,8
20170901|2017-06-20 21:00,21,13.87,13.87,13.87,13.87,2
20170901|2017-06-20 21:30,21,13.9,13.9,13.9,13.9,22
20170901|2017-06-20 22:00,21,13.93,13.93,13.9,13.92,12
20170901|2017-06-20 22:30,21,13.9,13.9,13.9,13.9,31
20170901|2017-06-20 23:00,21,13.9,13.9,13.9,13.9,7
20170901|2017-06-20 23:30,21,13.9,13.9,13.9,13.9,41
20170901|2017-06-21 00:30,21,13.9,13.93,13.88,13.93,19
20170901|2017-06-21 01:30,21,13.9,13.91,13.9,13.9,7
20170901|2017-06-21 02:00,21,13.93,13.99,13.92,13.98,124
20170901|2017-06-21 02:30,21,14,14,13.95,13.99,86
20170901|2017-06-21 03:00,21,13.97,14,13.95,13.96,155
20170901|2017-06-21 03:30,21,13.98,13.99,13.9,13.94,439
20170901|2017-06-21 04:00,21,13.94,14,13.94,13.98,121
20170901|2017-06-21 04:30,21,13.98,14.03,13.95,13.95,213
20170901|2017-06-21 05:00,21,13.98,13.98,13.96,13.98,12
20170901|2017-06-21 05:30,21,13.97,13.98,13.9,13.9,76
20170901|2017-06-21 06:00,21,13.93,13.95,13.85,13.92,185
20170901|2017-06-21 06:30,21,13.9,13.9,13.88,13.89,64
20170901|2017-06-21 07:00,21,13.87,13.89,13.85,13.87,149
20170901|2017-06-21 07:30,21,13.87,13.89,13.85,13.86,168
20170901|2017-06-21 08:00,21,13.88,13.88,13.75,13.78,437
20170901|2017-06-21 08:30,21,13.8,13.8,13.7,13.79,4973
20170901|2017-06-21 09:00,21,13.79,13.83,13.74,13.78,1907
20170901|2017-06-21 09:30,21,13.76,13.78,13.67,13.68,4589
20170901|2017-06-21 10:00,21,13.7,13.78,13.68,13.74,3476
20170901|2017-06-21 10:30,21,13.71,13.75,13.68,13.72,1096
20170901|2017-06-21 11:00,21,13.72,13.75,13.7,13.72,516
20170901|2017-06-21 11:30,21,13.75,13.79,13.72,13.77,881
20170901|2017-06-21 12:00,21,13.8,13.8,13.75,13.77,504
20170901|2017-06-21 12:30,21,13.77,13.83,13.75,13.78,1959
20170901|2017-06-21 13:00,21,13.8,13.84,13.76,13.8,1874
20170901|2017-06-21 13:30,21,13.82,13.83,13.72,13.74,1336
20170901|2017-06-21 14:00,21,13.75,13.78,13.7,13.72,1585
20170901|2017-06-21 14:30,21,13.72,13.8,13.7,13.75,3904
20170901|2017-06-21 15:00,21,13.75,13.83,13.7,13.81,4912
20170901|2017-06-21 15:30,22,13.83,13.85,13.8,13.8,140
20170901|2017-06-21 16:00,22,13.8,13.84,13.8,13.81,107
20170901|2017-06-21 16:30,22,13.82,13.84,13.82,13.84,23
20170901|2017-06-21 17:00,22,13.84,13.88,13.84,13.88,67
20170901|2017-06-21 17:30,22,13.88,13.88,13.85,13.85,10
20170901|2017-06-21 18:00,22,13.85,13.88,13.85,13.86,30
20170901|2017-06-21 18:30,22,13.85,13.85,13.83,13.85,64
20170901|2017-06-21 19:00,22,13.85,13.85,13.83,13.83,69
20170901|2017-06-21 19:30,22,13.84,13.84,13.83,13.83,12
20170901|2017-06-21 20:00,22,13.84,13.84,13.83,13.83,33
20170901|2017-06-21 20:30,22,13.83,13.83,13.83,13.83,7
20170901|2017-06-21 21:00,22,13.81,13.83,13.81,13.83,3
20170901|2017-06-21 22:00,22,13.83,13.83,13.8,13.8,11
20170901|2017-06-21 22:30,22,13.8,13.8,13.8,13.8,7
20170901|2017-06-22 00:00,22,13.85,13.85,13.85,13.85,1
20170901|2017-06-22 01:00,22,13.83,13.85,13.82,13.83,12
20170901|2017-06-22 01:30,22,13.82,13.84,13.81,13.81,31
20170901|2017-06-22 02:00,22,13.82,13.85,13.82,13.85,38
20170901|2017-06-22 02:30,22,13.82,13.84,13.82,13.84,14
20170901|2017-06-22 03:00,22,13.85,13.85,13.82,13.84,7
20170901|2017-06-22 03:30,22,13.8,13.85,13.8,13.84,29
20170901|2017-06-22 04:00,22,13.82,13.85,13.82,13.85,7
20170901|2017-06-22 04:30,22,13.85,13.85,13.83,13.84,20
20170901|2017-06-22 05:00,22,13.8,13.83,13.78,13.78,108
20170901|2017-06-22 05:30,22,13.8,13.8,13.75,13.77,37
20170901|2017-06-22 06:00,22,13.77,13.79,13.77,13.77,18
20170901|2017-06-22 07:00,22,13.78,13.8,13.75,13.79,301
20170901|2017-06-22 07:30,22,13.79,13.79,13.75,13.79,95
20170901|2017-06-22 08:00,22,13.78,13.8,13.7,13.74,295
20170901|2017-06-22 08:30,22,13.75,13.8,13.7,13.79,2012
20170901|2017-06-22 09:00,22,13.8,13.85,13.75,13.83,2391
20170901|2017-06-22 09:30,22,13.82,13.85,13.75,13.8,1255
20170901|2017-06-22 10:00,22,13.78,13.8,13.7,13.78,1028
20170901|2017-06-22 10:30,22,13.76,13.8,13.75,13.76,844
20170901|2017-06-22 11:00,22,13.77,13.8,13.74,13.77,1225
20170901|2017-06-22 11:30,22,13.77,13.8,13.75,13.77,412
20170901|2017-06-22 12:00,22,13.79,13.8,13.75,13.78,779
20170901|2017-06-22 12:30,22,13.78,13.8,13.77,13.77,604
20170901|2017-06-22 13:00,22,13.77,13.82,13.75,13.78,1096
20170901|2017-06-22 13:30,22,13.79,13.85,13.78,13.79,1408
20170901|2017-06-22 14:00,22,13.79,13.85,13.78,13.85,1001
20170901|2017-06-22 14:30,22,13.82,13.85,13.78,13.85,1087
20170901|2017-06-22 15:00,22,13.85,13.85,13.75,13.79,1488
20170901|2017-06-22 15:30,23,13.79,13.8,13.75,13.75,221
20170901|2017-06-22 16:00,23,13.78,13.79,13.78,13.78,28
20170901|2017-06-22 17:00,23,13.77,13.77,13.77,13.77,1
20170901|2017-06-22 17:30,23,13.75,13.8,13.75,13.8,25
20170901|2017-06-22 19:00,23,13.78,13.8,13.78,13.8,9
20170901|2017-06-22 19:30,23,13.8,13.8,13.8,13.8,6
20170901|2017-06-22 20:00,23,13.79,13.8,13.77,13.8,57
20170901|2017-06-22 20:30,23,13.78,13.78,13.78,13.78,14
20170901|2017-06-22 21:00,23,13.78,13.78,13.78,13.78,13
20170901|2017-06-22 21:30,23,13.78,13.78,13.77,13.77,14
20170901|2017-06-22 22:00,23,13.77,13.8,13.77,13.79,12
20170901|2017-06-23 01:30,23,13.79,13.8,13.77,13.78,96
20170901|2017-06-23 02:00,23,13.78,13.78,13.78,13.78,3
20170901|2017-06-23 02:30,23,13.78,13.79,13.78,13.78,33
20170901|2017-06-23 03:00,23,13.79,13.79,13.78,13.78,5
20170901|2017-06-23 03:30,23,13.76,13.79,13.76,13.79,26
20170901|2017-06-23 04:00,23,13.8,13.8,13.75,13.75,13
20170901|2017-06-23 04:30,23,13.75,13.8,13.75,13.77,61
20170901|2017-06-23 05:00,23,13.78,13.85,13.78,13.81,142
20170901|2017-06-23 05:30,23,13.8,13.83,13.8,13.83,5
20170901|2017-06-23 06:00,23,13.8,13.8,13.78,13.78,47
20170901|2017-06-23 06:30,23,13.78,13.78,13.78,13.78,4
20170901|2017-06-23 07:00,23,13.8,13.8,13.78,13.78,38
20170901|2017-06-23 07:30,23,13.78,13.78,13.78,13.78,2
20170901|2017-06-23 08:00,23,13.77,13.8,13.77,13.8,134
20170901|2017-06-23 08:30,23,13.78,13.9,13.75,13.84,1487
20170901|2017-06-23 09:00,23,13.83,13.85,13.8,13.83,1130
20170901|2017-06-23 09:30,23,13.82,13.85,13.72,13.75,2166
20170901|2017-06-23 10:00,23,13.75,13.75,13.7,13.74,250
20170901|2017-06-23 10:30,23,13.74,13.75,13.7,13.74,298
20170901|2017-06-23 11:00,23,13.73,13.75,13.7,13.75,350
20170901|2017-06-23 11:30,23,13.74,13.75,13.7,13.73,323
20170901|2017-06-23 12:00,23,13.75,13.75,13.7,13.74,902
20170901|2017-06-23 12:30,23,13.7,13.75,13.7,13.73,546
20170901|2017-06-23 13:00,23,13.72,13.75,13.7,13.74,381
20170901|2017-06-23 13:30,23,13.72,13.75,13.65,13.69,3817
20170901|2017-06-23 14:00,23,13.7,13.75,13.65,13.71,1935
20170901|2017-06-23 14:30,23,13.72,13.73,13.65,13.65,1349
20170901|2017-06-23 15:00,23,13.67,13.7,13.6,13.68,2704
20170901|2017-06-25 17:00,26,13.67,13.7,13.67,13.7,21
20170901|2017-06-25 17:30,26,13.71,13.72,13.7,13.7,19
20170901|2017-06-25 18:00,26,13.69,13.69,13.69,13.69,5
20170901|2017-06-25 18:30,26,13.69,13.69,13.67,13.67,11
20170901|2017-06-25 19:00,26,13.68,13.68,13.67,13.67,11
20170901|2017-06-25 19:30,26,13.67,13.67,13.66,13.66,17
20170901|2017-06-25 20:00,26,13.67,13.67,13.65,13.67,36
20170901|2017-06-25 20:30,26,13.67,13.67,13.62,13.65,41
20170901|2017-06-25 21:00,26,13.63,13.64,13.62,13.63,30
20170901|2017-06-25 22:00,26,13.64,13.64,13.64,13.64,1
20170901|2017-06-25 22:30,26,13.62,13.65,13.62,13.65,2
20170901|2017-06-25 23:00,26,13.65,13.65,13.65,13.65,2
20170901|2017-06-26 00:30,26,13.63,13.63,13.61,13.62,16
20170901|2017-06-26 02:00,26,13.63,13.63,13.57,13.6,134
20170901|2017-06-26 02:30,26,13.6,13.6,13.59,13.6,14
20170901|2017-06-26 03:00,26,13.59,13.6,13.57,13.59,11
20170901|2017-06-26 03:30,26,13.57,13.57,13.57,13.57,2
20170901|2017-06-26 04:00,26,13.58,13.6,13.57,13.57,4
20170901|2017-06-26 04:30,26,13.6,13.6,13.57,13.6,4
20170901|2017-06-26 05:00,26,13.58,13.58,13.57,13.57,53
20170901|2017-06-26 05:30,26,13.58,13.58,13.57,13.57,10
20170901|2017-06-26 06:00,26,13.57,13.6,13.55,13.57,32
20170901|2017-06-26 06:30,26,13.57,13.6,13.55,13.56,111
20170901|2017-06-26 07:00,26,13.55,13.6,13.52,13.53,225
20170901|2017-06-26 07:30,26,13.52,13.55,13.52,13.55,10
20170901|2017-06-26 08:00,26,13.53,13.55,13.5,13.52,163
20170901|2017-06-26 08:30,26,13.52,13.6,13.48,13.52,2366
20170901|2017-06-26 09:00,26,13.52,13.55,13.5,13.5,942
20170901|2017-06-26 09:30,26,13.5,13.64,13.48,13.57,2761
20170901|2017-06-26 10:00,26,13.57,13.65,13.55,13.56,1815
20170901|2017-06-26 10:30,26,13.58,13.6,13.5,13.51,576
20170901|2017-06-26 11:00,26,13.5,13.52,13.5,13.51,364
20170901|2017-06-26 11:30,26,13.5,13.53,13.45,13.48,708
20170901|2017-06-26 12:00,26,13.49,13.5,13.45,13.47,351
20170901|2017-06-26 12:30,26,13.48,13.48,13.43,13.45,1036
20170901|2017-06-26 13:00,26,13.46,13.47,13.43,13.47,2296
20170901|2017-06-26 13:30,26,13.46,13.5,13.45,13.47,321
20170901|2017-06-26 14:00,26,13.46,13.49,13.45,13.45,450
20170901|2017-06-26 14:30,26,13.46,13.48,13.35,13.4,4709
20170901|2017-06-26 15:00,26,13.4,13.45,13.35,13.45,3996
20170901|2017-06-26 15:30,27,13.4,13.45,13.4,13.4,523
20170901|2017-06-26 16:00,27,13.42,13.42,13.42,13.42,8
20170901|2017-06-26 17:00,27,13.4,13.4,13.4,13.4,1
20170901|2017-06-26 17:30,27,13.4,13.4,13.4,13.4,3
20170901|2017-06-26 18:00,27,13.43,13.43,13.43,13.43,4
20170901|2017-06-26 18:30,27,13.4,13.43,13.4,13.43,8
20170901|2017-06-26 19:30,27,13.43,13.43,13.4,13.42,32
20170901|2017-06-26 20:00,27,13.43,13.43,13.42,13.43,60
20170901|2017-06-26 20:30,27,13.42,13.43,13.42,13.43,22
20170901|2017-06-26 21:00,27,13.4,13.4,13.4,13.4,10
20170901|2017-06-26 21:30,27,13.43,13.43,13.43,13.43,16
20170901|2017-06-27 01:00,27,13.42,13.42,13.42,13.42,1
20170901|2017-06-27 01:30,27,13.42,13.42,13.42,13.42,4
20170901|2017-06-27 02:00,27,13.42,13.44,13.42,13.43,32
20170901|2017-06-27 02:30,27,13.44,13.44,13.44,13.44,5
20170901|2017-06-27 03:00,27,13.43,13.48,13.42,13.48,208
20170901|2017-06-27 03:30,27,13.48,13.48,13.42,13.43,64
20170901|2017-06-27 04:00,27,13.42,13.42,13.41,13.41,25
20170901|2017-06-27 04:30,27,13.44,13.45,13.44,13.45,6
20170901|2017-06-27 05:00,27,13.45,13.45,13.45,13.45,79
20170901|2017-06-27 05:30,27,13.45,13.45,13.43,13.43,39
20170901|2017-06-27 06:00,27,13.45,13.48,13.43,13.45,70
20170901|2017-06-27 06:30,27,13.48,13.48,13.43,13.43,26
20170901|2017-06-27 07:00,27,13.45,13.45,13.43,13.43,14
20170901|2017-06-27 07:30,27,13.43,13.45,13.42,13.44,17
20170901|2017-06-27 08:00,27,13.43,13.45,13.42,13.43,429
20170901|2017-06-27 08:30,27,13.43,13.49,13.4,13.43,2437
20170901|2017-06-27 09:00,27,13.43,13.45,13.4,13.43,817
20170901|2017-06-27 09:30,27,13.42,13.43,13.35,13.38,1416
20170901|2017-06-27 10:00,27,13.37,13.38,13.32,13.36,964
20170901|2017-06-27 10:30,27,13.37,13.39,13.33,13.38,461
20170901|2017-06-27 11:00,27,13.37,13.42,13.36,13.39,638
20170901|2017-06-27 11:30,27,13.39,13.45,13.38,13.44,352
20170901|2017-06-27 12:00,27,13.44,13.5,13.43,13.5,1338
20170901|2017-06-27 12:30,27,13.49,13.63,13.46,13.57,3490
20170901|2017-06-27 13:00,27,13.57,13.67,13.52,13.55,2368
20170901|2017-06-27 13:30,27,13.55,13.6,13.5,13.56,1312
20170901|2017-06-27 14:00,27,13.56,13.65,13.52,13.63,1613
20170901|2017-06-27 14:30,27,13.63,13.73,13.61,13.68,3991
20170901|2017-06-27 15:00,27,13.7,13.75,13.6,13.65,4515
20170901|2017-06-27 15:30,28,13.64,13.67,13.6,13.65,527
20170901|2017-06-27 16:00,28,13.65,13.65,13.63,13.64,21
20170901|2017-06-27 16:30,28,13.64,13.68,13.62,13.63,82
20170901|2017-06-27 17:00,28,13.66,13.68,13.62,13.68,166
20170901|2017-06-27 17:30,28,13.67,13.68,13.66,13.68,26
20170901|2017-06-27 19:00,28,13.68,13.68,13.68,13.68,40
20170901|2017-06-27 19:30,28,13.67,13.7,13.67,13.7,32
20170901|2017-06-27 20:00,28,13.67,13.69,13.65,13.66,113
20170901|2017-06-27 20:30,28,13.68,13.68,13.65,13.68,31
20170901|2017-06-27 21:00,28,13.68,13.7,13.67,13.7,48
20170901|2017-06-27 21:30,28,13.67,13.8,13.67,13.75,367
20170901|2017-06-27 22:00,28,13.76,13.77,13.72,13.73,198
20170901|2017-06-27 22:30,28,13.73,13.73,13.73,13.73,23
20170901|2017-06-27 23:00,28,13.7,13.7,13.7,13.7,1
20170901|2017-06-27 23:30,28,13.72,13.73,13.72,13.73,26
20170901|2017-06-28 00:00,28,13.72,13.72,13.71,13.71,9
20170901|2017-06-28 00:30,28,13.72,13.73,13.7,13.72,130
20170901|2017-06-28 01:00,28,13.7,13.7,13.67,13.7,94
20170901|2017-06-28 01:30,28,13.67,13.7,13.67,13.67,19
20170901|2017-06-28 02:00,28,13.67,13.7,13.65,13.69,52
20170901|2017-06-28 02:30,28,13.69,13.75,13.68,13.7,202
20170901|2017-06-28 03:00,28,13.7,13.75,13.7,13.74,154
20170901|2017-06-28 03:30,28,13.73,13.73,13.65,13.7,73
20170901|2017-06-28 04:00,28,13.69,13.7,13.65,13.65,11
20170901|2017-06-28 04:30,28,13.68,13.68,13.62,13.65,95
20170901|2017-06-28 05:00,28,13.65,13.65,13.62,13.62,20
20170901|2017-06-28 06:00,28,13.64,13.64,13.63,13.63,11
20170901|2017-06-28 06:30,28,13.61,13.61,13.55,13.58,74
20170901|2017-06-28 07:00,28,13.59,13.6,13.5,13.53,158
20170901|2017-06-28 07:30,28,13.53,13.53,13.49,13.49,114
20170901|2017-06-28 08:00,28,13.49,13.53,13.46,13.53,427
20170901|2017-06-28 08:30,28,13.5,13.6,13.45,13.59,1856
20170901|2017-06-28 09:00,28,13.58,13.6,13.5,13.56,1555
20170901|2017-06-28 09:30,28,13.55,13.55,13.4,13.45,1076
20170901|2017-06-28 10:00,28,13.45,13.5,13.4,13.47,578
20170901|2017-06-28 10:30,28,13.47,13.49,13.42,13.45,631
20170901|2017-06-28 11:00,28,13.45,13.47,13.42,13.46,582
20170901|2017-06-28 11:30,28,13.47,13.48,13.42,13.48,997
20170901|2017-06-28 12:00,28,13.48,13.5,13.42,13.42,738
20170901|2017-06-28 12:30,28,13.43,13.45,13.4,13.42,508
20170901|2017-06-28 13:00,28,13.44,13.48,13.4,13.47,1302
20170901|2017-06-28 13:30,28,13.47,13.5,13.4,13.43,516
20170901|2017-06-28 14:00,28,13.43,13.48,13.4,13.44,835
20170901|2017-06-28 14:30,28,13.42,13.55,13.4,13.5,2668
20170901|2017-06-28 15:00,28,13.52,13.55,13.45,13.53,1395
20170901|2017-06-28 15:30,29,13.53,13.53,13.45,13.45,325
20170901|2017-06-28 16:00,29,13.49,13.49,13.45,13.47,66
20170901|2017-06-28 17:00,29,13.47,13.47,13.47,13.47,29
20170901|2017-06-28 17:30,29,13.47,13.47,13.47,13.47,29
20170901|2017-06-28 19:00,29,13.46,13.5,13.46,13.48,119
20170901|2017-06-28 19:30,29,13.48,13.49,13.45,13.46,80
20170901|2017-06-28 20:00,29,13.49,13.49,13.46,13.48,13
20170901|2017-06-28 20:30,29,13.46,13.46,13.46,13.46,11
20170901|2017-06-28 22:00,29,13.45,13.45,13.45,13.45,2
20170901|2017-06-28 23:00,29,13.45,13.45,13.45,13.45,12
20170901|2017-06-28 23:30,29,13.47,13.47,13.46,13.47,12
20170901|2017-06-29 00:00,29,13.45,13.46,13.45,13.46,32
20170901|2017-06-29 00:30,29,13.47,13.47,13.47,13.47,4
20170901|2017-06-29 01:30,29,13.47,13.47,13.47,13.47,4
20170901|2017-06-29 02:00,29,13.45,13.48,13.44,13.45,79
20170901|2017-06-29 02:30,29,13.47,13.47,13.45,13.45,28
20170901|2017-06-29 03:00,29,13.47,13.47,13.47,13.47,13
20170901|2017-06-29 04:00,29,13.47,13.47,13.47,13.47,1
20170901|2017-06-29 04:30,29,13.5,13.5,13.46,13.46,46
20170901|2017-06-29 05:00,29,13.48,13.49,13.48,13.49,2
20170901|2017-06-29 05:30,29,13.47,13.47,13.45,13.45,13
20170901|2017-06-29 06:00,29,13.5,13.5,13.46,13.48,7
20170901|2017-06-29 06:30,29,13.48,13.48,13.48,13.48,1
20170901|2017-06-29 07:00,29,13.45,13.5,13.45,13.45,121
20170901|2017-06-29 07:30,29,13.48,13.54,13.45,13.5,372
20170901|2017-06-29 08:00,29,13.51,13.54,13.5,13.52,101
20170901|2017-06-29 08:30,29,13.53,13.63,13.5,13.58,2463
20170901|2017-06-29 09:00,29,13.58,13.68,13.55,13.63,2994
20170901|2017-06-29 09:30,29,13.64,13.68,13.56,13.61,1582
20170901|2017-06-29 10:00,29,13.6,13.83,13.6,13.79,2556
20170901|2017-06-29 10:30,29,13.8,13.92,13.75,13.89,2684
20170901|2017-06-29 11:00,29,13.88,13.93,13.8,13.89,2507
20170901|2017-06-29 11:30,29,13.9,14.04,13.85,14.03,3182
20170901|2017-06-29 12:00,29,14.04,14.52,14,14.43,6037
20170901|2017-06-29 12:30,29,14.43,14.5,14.1,14.25,6530
20170901|2017-06-29 13:00,29,14.28,14.3,13.95,13.95,3419
20170901|2017-06-29 13:30,29,13.95,14.05,13.91,14,2572
20170901|2017-06-29 14:00,29,14,14,13.75,13.84,4026
20170901|2017-06-29 14:30,29,13.84,13.84,13.7,13.77,3106
20170901|2017-06-29 15:00,29,13.75,13.81,13.6,13.63,6167
20170901|2017-06-29 15:30,30,13.6,13.65,13.57,13.65,1142
20170901|2017-06-29 16:00,30,13.64,13.64,13.64,13.64,1
20170901|2017-06-29 16:30,30,13.65,13.68,13.65,13.67,30
20170901|2017-06-29 17:00,30,13.65,13.68,13.63,13.67,173
20170901|2017-06-29 17:30,30,13.69,13.73,13.67,13.72,133
20170901|2017-06-29 18:00,30,13.72,13.72,13.67,13.67,145
20170901|2017-06-29 18:30,30,13.67,13.67,13.62,13.65,68
20170901|2017-06-29 19:00,30,13.65,13.69,13.62,13.66,65
20170901|2017-06-29 19:30,30,13.68,13.68,13.66,13.67,8
20170901|2017-06-29 20:00,30,13.67,13.7,13.67,13.69,42
20170901|2017-06-29 20:30,30,13.65,13.65,13.62,13.63,89
20170901|2017-06-29 21:00,30,13.65,13.71,13.65,13.69,128
20170901|2017-06-29 21:30,30,13.7,13.71,13.67,13.71,79
20170901|2017-06-29 22:00,30,13.7,13.71,13.7,13.71,28
20170901|2017-06-29 22:30,30,13.7,13.7,13.67,13.67,74
20170901|2017-06-29 23:00,30,13.67,13.7,13.67,13.67,54
20170901|2017-06-29 23:30,30,13.67,13.67,13.67,13.67,5
20170901|2017-06-30 00:00,30,13.67,13.67,13.67,13.67,1
20170901|2017-06-30 00:30,30,13.67,13.68,13.62,13.68,76
20170901|2017-06-30 01:00,30,13.65,13.69,13.65,13.66,47
20170901|2017-06-30 01:30,30,13.66,13.67,13.6,13.65,121
20170901|2017-06-30 02:00,30,13.66,13.73,13.66,13.7,505
20170901|2017-06-30 02:30,30,13.71,13.71,13.67,13.68,92
20170901|2017-06-30 03:00,30,13.66,13.68,13.6,13.6,91
20170901|2017-06-30 03:30,30,13.64,13.65,13.6,13.6,98
20170901|2017-06-30 04:00,30,13.6,13.63,13.55,13.58,413
20170901|2017-06-30 04:30,30,13.58,13.58,13.56,13.56,10
20170901|2017-06-30 05:00,30,13.58,13.58,13.5,13.52,61
20170901|2017-06-30 05:30,30,13.53,13.55,13.52,13.55,16
20170901|2017-06-30 06:00,30,13.53,13.53,13.5,13.53,58
20170901|2017-06-30 06:30,30,13.5,13.5,13.5,13.5,2
20170901|2017-06-30 07:00,30,13.52,13.57,13.5,13.57,104
20170901|2017-06-30 07:30,30,13.59,13.63,13.58,13.62,57
20170901|2017-06-30 08:00,30,13.62,13.65,13.59,13.6,198
20170901|2017-06-30 08:30,30,13.6,13.7,13.5,13.65,3376
20170901|2017-06-30 09:00,30,13.65,13.89,13.6,13.63,5661
20170901|2017-06-30 09:30,30,13.64,13.8,13.58,13.65,2666
20170901|2017-06-30 10:00,30,13.68,13.71,13.57,13.62,2401
20170901|2017-06-30 10:30,30,13.63,13.65,13.55,13.56,1668
20170901|2017-06-30 11:00,30,13.56,13.6,13.53,13.58,604
20170901|2017-06-30 11:30,30,13.6,13.7,13.6,13.63,827
20170901|2017-06-30 12:00,30,13.64,13.67,13.6,13.65,584
20170901|2017-06-30 12:30,30,13.62,13.65,13.6,13.63,426
20170901|2017-06-30 13:00,30,13.65,13.7,13.6,13.63,1135
20170901|2017-06-30 13:30,30,13.63,13.7,13.6,13.67,2085
20170901|2017-06-30 14:00,30,13.66,13.7,13.6,13.65,2791
20170901|2017-06-30 14:30,30,13.65,13.7,13.6,13.65,2644
20170901|2017-06-30 15:00,30,13.7,13.75,13.65,13.67,3392
20170901|2017-07-02 17:00,3,13.6,13.64,13.55,13.6,146
20170901|2017-07-02 17:30,3,13.6,13.6,13.57,13.57,9
20170901|2017-07-02 18:00,3,13.58,13.59,13.56,13.57,71
20170901|2017-07-02 18:30,3,13.58,13.6,13.58,13.6,20
20170901|2017-07-02 19:00,3,13.58,13.62,13.58,13.58,141
20170901|2017-07-02 19:30,3,13.61,13.63,13.61,13.61,10
20170901|2017-07-02 20:00,3,13.61,13.62,13.6,13.6,44
20170901|2017-07-02 20:30,3,13.63,13.63,13.58,13.58,86
20170901|2017-07-02 21:30,3,13.6,13.6,13.6,13.6,1
20170901|2017-07-02 23:00,3,13.55,13.55,13.55,13.55,8
20170901|2017-07-02 23:30,3,13.6,13.61,13.6,13.6,68
20170901|2017-07-03 00:00,3,13.6,13.6,13.6,13.6,3
20170901|2017-07-03 00:30,3,13.6,13.6,13.6,13.6,21
20170901|2017-07-03 01:00,3,13.63,13.65,13.62,13.62,73
20170901|2017-07-03 01:30,3,13.65,13.66,13.62,13.62,65
20170901|2017-07-03 02:00,3,13.62,13.62,13.56,13.57,61
20170901|2017-07-03 02:30,3,13.58,13.6,13.51,13.6,80
20170901|2017-07-03 03:00,3,13.58,13.58,13.57,13.57,18
20170901|2017-07-03 03:30,3,13.55,13.55,13.55,13.55,20
20170901|2017-07-03 04:00,3,13.58,13.59,13.57,13.58,23
20170901|2017-07-03 04:30,3,13.58,13.58,13.58,13.58,4
20170901|2017-07-03 05:00,3,13.58,13.58,13.55,13.58,27
20170901|2017-07-03 05:30,3,13.58,13.58,13.53,13.53,132
20170901|2017-07-03 06:00,3,13.51,13.53,13.51,13.53,12
20170901|2017-07-03 06:30,3,13.52,13.53,13.52,13.53,34
20170901|2017-07-03 07:00,3,13.55,13.55,13.53,13.53,24
20170901|2017-07-03 07:30,3,13.53,13.55,13.53,13.54,49
20170901|2017-07-03 08:00,3,13.54,13.54,13.42,13.45,358
20170901|2017-07-03 08:30,3,13.45,13.5,13.4,13.48,1867
20170901|2017-07-03 09:00,3,13.48,13.5,13.45,13.5,1473
20170901|2017-07-03 09:30,3,13.48,13.6,13.45,13.53,2802
20170901|2017-07-03 10:00,3,13.53,13.6,13.5,13.57,1004
20170901|2017-07-03 10:30,3,13.57,13.6,13.52,13.58,912
20170901|2017-07-03 11:00,3,13.6,13.8,13.57,13.77,2065
20170901|2017-07-03 11:30,3,13.78,13.85,13.73,13.85,2439
20170901|2017-07-03 12:00,3,13.8,13.95,13.8,13.91,3605
20170901|2017-07-03 15:30,4,13.85,13.97,13.85,13.9,217
20170901|2017-07-03 16:00,4,13.91,13.92,13.79,13.8,167
20170901|2017-07-03 17:00,4,13.82,13.97,13.82,13.9,248
20170901|2017-07-03 17:30,4,13.9,13.92,13.9,13.92,11
20170901|2017-07-03 18:00,4,13.92,13.92,13.88,13.9,57
20170901|2017-07-03 18:30,4,13.89,13.89,13.83,13.83,26
20170901|2017-07-03 19:00,4,13.85,13.85,13.82,13.83,12
20170901|2017-07-03 19:30,4,13.85,13.85,13.85,13.85,7
20170901|2017-07-03 20:00,4,13.85,13.87,13.85,13.85,72
20170901|2017-07-03 21:00,4,13.8,13.83,13.8,13.83,5
20170901|2017-07-03 21:30,4,13.83,13.85,13.83,13.85,16
20170901|2017-07-03 22:00,4,13.84,13.85,13.83,13.85,11
20170901|2017-07-03 22:30,4,13.85,13.85,13.85,13.85,4
20170901|2017-07-03 23:00,4,13.85,13.85,13.83,13.83,4
20170901|2017-07-03 23:30,4,13.85,13.85,13.85,13.85,10
20170901|2017-07-04 00:00,4,13.87,13.88,13.86,13.88,4
20170901|2017-07-04 00:30,4,13.89,13.91,13.88,13.9,142
20170901|2017-07-04 01:00,4,13.88,13.91,13.86,13.87,130
20170901|2017-07-04 01:30,4,13.9,13.94,13.89,13.91,33
20170901|2017-07-04 02:00,4,13.92,13.93,13.81,13.81,85
20170901|2017-07-04 02:30,4,13.83,13.83,13.8,13.8,5
20170901|2017-07-04 03:00,4,13.8,13.83,13.78,13.82,122
20170901|2017-07-04 03:30,4,13.8,13.83,13.8,13.82,22
20170901|2017-07-04 04:00,4,13.82,13.82,13.73,13.75,134
20170901|2017-07-04 04:30,4,13.75,13.78,13.75,13.78,5
20170901|2017-07-04 05:00,4,13.73,13.76,13.73,13.76,34
20170901|2017-07-04 05:30,4,13.76,13.76,13.76,13.76,13
20170901|2017-07-04 06:00,4,13.8,13.82,13.77,13.8,43
20170901|2017-07-04 06:30,4,13.8,13.81,13.77,13.77,106
20170901|2017-07-04 07:00,4,13.8,13.8,13.8,13.8,66
20170901|2017-07-04 07:30,4,13.78,13.84,13.77,13.84,62
20170901|2017-07-04 08:00,4,13.82,13.83,13.8,13.81,35
20170901|2017-07-04 08:30,4,13.84,13.85,13.8,13.81,48
20170901|2017-07-04 09:00,4,13.81,13.83,13.78,13.83,118
20170901|2017-07-04 09:30,4,13.82,13.85,13.82,13.82,54
20170901|2017-07-04 10:00,4,13.8,13.85,13.8,13.85,22
20170901|2017-07-04 17:00,5,13.85,13.92,13.85,13.91,88
20170901|2017-07-04 17:30,5,13.85,13.88,13.83,13.85,65
20170901|2017-07-04 18:00,5,13.85,13.9,13.85,13.9,39
20170901|2017-07-04 18:30,5,13.9,13.92,13.9,13.9,14
20170901|2017-07-04 19:00,5,13.91,13.91,13.91,13.91,17
20170901|2017-07-04 19:30,5,13.9,13.91,13.9,13.9,23
20170901|2017-07-04 20:00,5,13.9,13.91,13.9,13.91,7
20170901|2017-07-04 20:30,5,13.94,13.95,13.93,13.95,24
20170901|2017-07-04 21:00,5,13.95,13.95,13.9,13.9,57
20170901|2017-07-04 21:30,5,13.9,13.92,13.9,13.9,43
20170901|2017-07-04 22:00,5,13.9,13.91,13.87,13.91,113
20170901|2017-07-04 22:30,5,13.9,13.91,13.9,13.91,25
20170901|2017-07-04 23:00,5,13.92,13.92,13.92,13.92,4
20170901|2017-07-04 23:30,5,13.92,13.92,13.91,13.92,5
20170901|2017-07-05 00:00,5,13.92,13.92,13.87,13.88,33
20170901|2017-07-05 00:30,5,13.88,13.88,13.82,13.84,118
20170901|2017-07-05 01:00,5,13.85,13.89,13.83,13.87,89
20170901|2017-07-05 01:30,5,13.88,13.88,13.88,13.88,1
20170901|2017-07-05 02:00,5,13.88,13.9,13.83,13.83,421
20170901|2017-07-05 02:30,5,13.83,13.85,13.8,13.83,244
20170901|2017-07-05 03:00,5,13.85,13.88,13.83,13.88,30
20170901|2017-07-05 03:30,5,13.88,13.93,13.87,13.88,174
20170901|2017-07-05 04:00,5,13.88,13.88,13.83,13.85,98
20170901|2017-07-05 04:30,5,13.88,13.88,13.83,13.83,109
20170901|2017-07-05 05:00,5,13.85,13.9,13.85,13.85,46
20170901|2017-07-05 05:30,5,13.88,13.88,13.82,13.82,117
20170901|2017-07-05 06:00,5,13.82,13.82,13.82,13.82,3
20170901|2017-07-05 06:30,5,13.82,13.84,13.8,13.8,37
20170901|2017-07-05 07:00,5,13.82,13.85,13.75,13.75,157
20170901|2017-07-05 07:30,5,13.77,13.8,13.71,13.78,251
20170901|2017-07-05 08:00,5,13.76,13.8,13.75,13.75,397
20170901|2017-07-05 08:30,5,13.75,14.05,13.72,13.94,3784
20170901|2017-07-05 09:00,5,13.94,14.05,13.93,13.98,4901
20170901|2017-07-05 09:30,5,14,14.05,13.83,13.88,3006
20170901|2017-07-05 10:00,5,13.88,13.9,13.82,13.87,1273
20170901|2017-07-05 10:30,5,13.87,13.94,13.87,13.88,958
20170901|2017-07-05 11:00,5,13.89,13.9,13.82,13.83,438
20170901|2017-07-05 11:30,5,13.81,13.85,13.75,13.81,1259
20170901|2017-07-05 12:00,5,13.82,13.85,13.76,13.8,1270
20170901|2017-07-05 12:30,5,13.8,13.9,13.77,13.85,1392
20170901|2017-07-05 13:00,5,13.84,13.93,13.79,13.79,1669
20170901|2017-07-05 13:30,5,13.8,13.85,13.75,13.85,1874
20170901|2017-07-05 14:00,5,13.81,13.85,13.75,13.78,1517
20170901|2017-07-05 14:30,5,13.77,13.9,13.75,13.86,3193
20170901|2017-07-05 15:00,5,13.86,13.9,13.83,13.89,1187
20170901|2017-07-05 15:30,6,13.9,13.9,13.8,13.8,954
20170901|2017-07-05 16:00,6,13.81,13.83,13.8,13.8,11
20170901|2017-07-05 16:30,6,13.8,13.8,13.8,13.8,2
20170901|2017-07-05 17:00,6,13.8,13.8,13.8,13.8,43
20170901|2017-07-05 17:30,6,13.85,13.85,13.78,13.78,76
20170901|2017-07-05 18:00,6,13.8,13.8,13.78,13.78,56
20170901|2017-07-05 18:30,6,13.8,13.8,13.75,13.8,198
20170901|2017-07-05 19:00,6,13.8,13.83,13.8,13.83,53
20170901|2017-07-05 19:30,6,13.83,13.83,13.83,13.83,4
20170901|2017-07-05 20:00,6,13.83,13.83,13.82,13.83,66
20170901|2017-07-05 21:00,6,13.83,13.85,13.83,13.85,9
20170901|2017-07-05 21:30,6,13.83,13.83,13.83,13.83,1
20170901|2017-07-05 23:00,6,13.81,13.83,13.81,13.83,10
20170901|2017-07-05 23:30,6,13.81,13.83,13.81,13.81,27
20170901|2017-07-06 00:00,6,13.84,13.84,13.84,13.84,3
20170901|2017-07-06 00:30,6,13.82,13.82,13.82,13.82,14
20170901|2017-07-06 01:00,6,13.83,13.83,13.83,13.83,1
20170901|2017-07-06 01:30,6,13.82,13.82,13.82,13.82,2
20170901|2017-07-06 02:00,6,13.82,13.9,13.82,13.88,129
20170901|2017-07-06 02:30,6,13.9,13.93,13.88,13.92,92
20170901|2017-07-06 03:00,6,13.95,13.95,13.85,13.88,310
20170901|2017-07-06 03:30,6,13.89,13.89,13.85,13.85,14
20170901|2017-07-06 04:00,6,13.9,13.95,13.88,13.95,223
20170901|2017-07-06 04:30,6,13.94,14,13.9,14,301
20170901|2017-07-06 05:00,6,14.03,14.1,14,14.07,353
20170901|2017-07-06 05:30,6,14.05,14.09,14.02,14.02,93
20170901|2017-07-06 06:00,6,14.02,14.08,14,14.02,150
20170901|2017-07-06 06:30,6,14.04,14.14,14.03,14.12,340
20170901|2017-07-06 07:00,6,14.11,14.11,14,14.07,611
20170901|2017-07-06 07:30,6,14.05,14.07,14,14.04,294
20170901|2017-07-06 08:00,6,14.04,14.05,14,14.04,454
20170901|2017-07-06 08:30,6,14.04,14.22,14,14.11,4618
20170901|2017-07-06 09:00,6,14.13,14.27,14.1,14.18,4037
20170901|2017-07-06 09:30,6,14.2,14.23,14.05,14.13,1931
20170901|2017-07-06 10:00,6,14.12,14.14,14,14.03,2152
20170901|2017-07-06 10:30,6,14.03,14.05,14,14.02,908
20170901|2017-07-06 11:00,6,14.01,14.1,14,14.08,679
20170901|2017-07-06 11:30,6,14.08,14.1,14,14.06,1266
20170901|2017-07-06 12:00,6,14.06,14.1,14,14.02,1988
20170901|2017-07-06 12:30,6,14.01,14.1,14,14.05,1917
20170901|2017-07-06 13:00,6,14.05,14.2,14.05,14.13,1727
20170901|2017-07-06 13:30,6,14.13,14.25,14.1,14.2,2194
20170901|2017-07-06 14:00,6,14.2,14.31,14.15,14.3,2697
20170901|2017-07-06 14:30,6,14.3,14.4,14.25,14.33,6026
20170901|2017-07-06 15:00,6,14.33,14.33,14.2,14.28,4456
20170901|2017-07-06 15:30,7,14.26,14.29,14.2,14.2,740
20170901|2017-07-06 16:00,7,14.23,14.23,14.19,14.23,75
20170901|2017-07-06 16:30,7,14.23,14.24,14.22,14.23,22
20170901|2017-07-06 17:00,7,14.22,14.23,14.22,14.23,24
20170901|2017-07-06 17:30,7,14.21,14.23,14.21,14.23,107
20170901|2017-07-06 18:00,7,14.23,14.23,14.21,14.23,112
20170901|2017-07-06 18:30,7,14.22,14.25,14.21,14.23,70
20170901|2017-07-06 19:00,7,14.25,14.25,14.2,14.2,25
20170901|2017-07-06 19:30,7,14.24,14.24,14.22,14.23,22
20170901|2017-07-06 20:00,7,14.23,14.23,14.2,14.2,49
20170901|2017-07-06 21:00,7,14.22,14.22,14.2,14.2,6
20170901|2017-07-06 21:30,7,14.2,14.22,14.2,14.22,2
20170901|2017-07-07 00:00,7,14.2,14.2,14.2,14.2,20
20170901|2017-07-07 00:30,7,14.21,14.23,14.2,14.23,25
20170901|2017-07-07 01:00,7,14.23,14.24,14.21,14.24,132
20170901|2017-07-07 01:30,7,14.22,14.24,14.2,14.22,92
20170901|2017-07-07 02:00,7,14.22,14.27,14.21,14.27,218
20170901|2017-07-07 02:30,7,14.3,14.3,14.21,14.23,216
20170901|2017-07-07 03:00,7,14.25,14.25,14.15,14.19,234
20170901|2017-07-07 03:30,7,14.2,14.23,14.2,14.23,71
20170901|2017-07-07 04:00,7,14.23,14.23,14.18,14.2,88
20170901|2017-07-07 04:30,7,14.2,14.2,14.2,14.2,39
20170901|2017-07-07 05:00,7,14.2,14.2,14.17,14.17,60
20170901|2017-07-07 05:30,7,14.19,14.19,14.15,14.19,39
20170901|2017-07-07 06:00,7,14.19,14.23,14.15,14.23,293
20170901|2017-07-07 06:30,7,14.22,14.22,14.21,14.21,33
20170901|2017-07-07 07:00,7,14.21,14.22,14.2,14.2,129
20170901|2017-07-07 07:30,7,14.2,14.24,14.1,14.19,2698
20170901|2017-07-07 08:00,7,14.15,14.19,14.1,14.13,789
20170901|2017-07-07 08:30,7,14.14,14.19,14.05,14.1,2787
20170901|2017-07-07 09:00,7,14.1,14.15,14.07,14.15,812
20170901|2017-07-07 09:30,7,14.12,14.15,14.05,14.13,1232
20170901|2017-07-07 10:00,7,14.13,14.15,14.05,14.09,1171
20170901|2017-07-07 10:30,7,14.1,14.15,14,14.1,2482
20170901|2017-07-07 11:00,7,14.08,14.12,14.03,14.09,693
20170901|2017-07-07 11:30,7,14.09,14.15,14.06,14.08,1127
20170901|2017-07-07 12:00,7,14.09,14.1,14.07,14.07,643
20170901|2017-07-07 12:30,7,14.07,14.1,14.05,14.07,415
20170901|2017-07-07 13:00,7,14.07,14.1,14.05,14.1,731
20170901|2017-07-07 13:30,7,14.09,14.1,14.04,14.08,1820
20170901|2017-07-07 14:00,7,14.08,14.1,14.04,14.07,1188
20170901|2017-07-07 14:30,7,14.07,14.1,14,14.05,2999
20170901|2017-07-07 15:00,7,14,14.1,14,14.09,2031
20170901|2017-07-09 17:00,10,14.08,14.1,14.05,14.08,46
20170901|2017-07-09 17:30,10,14.05,14.05,14.05,14.05,37
20170901|2017-07-09 18:00,10,14.06,14.08,14.01,14.02,56
20170901|2017-07-09 18:30,10,14,14.03,14,14.02,4
20170901|2017-07-09 19:00,10,14,14,14,14,1
20170901|2017-07-09 20:30,10,14.04,14.04,14.04,14.04,6
20170901|2017-07-09 21:00,10,14,14,13.96,13.99,51
20170901|2017-07-09 21:30,10,13.99,13.99,13.97,13.99,19
20170901|2017-07-09 22:00,10,13.95,13.97,13.95,13.97,4
20170901|2017-07-09 22:30,10,13.97,13.97,13.94,13.94,233
20170901|2017-07-09 23:00,10,13.9,13.95,13.9,13.95,4
20170901|2017-07-09 23:30,10,13.95,13.98,13.95,13.97,56
20170901|2017-07-10 00:00,10,13.97,13.99,13.96,13.97,71
20170901|2017-07-10 01:00,10,13.97,13.97,13.97,13.97,12
20170901|2017-07-10 01:30,10,13.97,13.97,13.97,13.97,6
20170901|2017-07-10 02:00,10,13.97,13.98,13.95,13.97,242
20170901|2017-07-10 02:30,10,13.95,14,13.92,13.95,559
20170901|2017-07-10 03:00,10,13.95,13.95,13.9,13.92,245
20170901|2017-07-10 03:30,10,13.92,13.95,13.92,13.92,131
20170901|2017-07-10 04:00,10,13.94,13.95,13.9,13.95,40
20170901|2017-07-10 04:30,10,13.95,14,13.93,13.96,297
20170901|2017-07-10 05:00,10,13.95,13.96,13.92,13.93,72
20170901|2017-07-10 05:30,10,13.94,13.95,13.93,13.93,15
20170901|2017-07-10 06:00,10,13.95,14,13.95,13.98,87
20170901|2017-07-10 06:30,10,13.97,14,13.97,14,57
20170901|2017-07-10 07:00,10,14,14,13.99,13.99,51
20170901|2017-07-10 07:30,10,14,14.05,13.99,14.03,364
20170901|2017-07-10 08:00,10,14.02,14.1,14.01,14.05,301
20170901|2017-07-10 08:30,10,14.03,14.05,13.88,14,3211
20170901|2017-07-10 09:00,10,13.97,14,13.8,13.85,2772
20170901|2017-07-10 09:30,10,13.85,13.93,13.82,13.83,1789
20170901|2017-07-10 10:00,10,13.84,13.9,13.8,13.86,1527
20170901|2017-07-10 10:30,10,13.87,13.88,13.8,13.84,689
20170901|2017-07-10 11:00,10,13.84,13.84,13.81,13.84,272
20170901|2017-07-10 11:30,10,13.82,13.84,13.77,13.79,1053
20170901|2017-07-10 12:00,10,13.78,13.8,13.76,13.77,434
20170901|2017-07-10 12:30,10,13.77,13.79,13.7,13.74,564
20170901|2017-07-10 13:00,10,13.71,13.78,13.7,13.73,889
20170901|2017-07-10 13:30,10,13.75,13.75,13.7,13.73,692
20170901|2017-07-10 14:00,10,13.72,13.75,13.7,13.72,1229
20170901|2017-07-10 14:30,10,13.75,13.75,13.65,13.74,5573
20170901|2017-07-10 15:00,10,13.74,13.8,13.72,13.75,2767
20170901|2017-07-10 15:30,11,13.78,13.78,13.75,13.75,240
20170901|2017-07-10 16:00,11,13.75,13.77,13.75,13.77,11
20170901|2017-07-10 17:00,11,13.75,13.75,13.74,13.74,60
20170901|2017-07-10 17:30,11,13.75,13.75,13.75,13.75,20
20170901|2017-07-10 18:00,11,13.75,13.8,13.73,13.75,206
20170901|2017-07-10 18:30,11,13.75,13.77,13.75,13.75,21
20170901|2017-07-10 19:00,11,13.75,13.8,13.75,13.75,41
20170901|2017-07-10 19:30,11,13.75,13.78,13.75,13.75,51
20170901|2017-07-10 20:00,11,13.75,13.77,13.75,13.77,54
20170901|2017-07-10 20:30,11,13.75,13.77,13.74,13.77,96
20170901|2017-07-10 21:00,11,13.75,13.75,13.75,13.75,114
20170901|2017-07-10 21:30,11,13.75,13.75,13.73,13.75,111
20170901|2017-07-10 22:30,11,13.73,13.73,13.73,13.73,4
20170901|2017-07-10 23:00,11,13.75,13.75,13.73,13.73,4
20170901|2017-07-11 01:30,11,13.75,13.75,13.73,13.73,75
20170901|2017-07-11 02:00,11,13.74,13.74,13.73,13.74,21
20170901|2017-07-11 02:30,11,13.7,13.75,13.65,13.7,1263
20170901|2017-07-11 03:00,11,13.68,13.75,13.67,13.7,171
20170901|2017-07-11 03:30,11,13.68,13.7,13.65,13.68,406
20170901|2017-07-11 04:00,11,13.66,13.7,13.63,13.67,322
20170901|2017-07-11 04:30,11,13.66,13.75,13.66,13.75,70
20170901|2017-07-11 05:00,11,13.7,13.73,13.7,13.7,89
20170901|2017-07-11 05:30,11,13.68,13.7,13.68,13.7,3
20170901|2017-07-11 06:00,11,13.7,13.7,13.7,13.7,24
20170901|2017-07-11 06:30,11,13.7,13.75,13.7,13.74,264
20170901|2017-07-11 07:00,11,13.72,13.73,13.72,13.73,5
20170901|2017-07-11 07:30,11,13.71,13.71,13.71,13.71,1
20170901|2017-07-11 08:00,11,13.73,13.73,13.7,13.73,60
20170901|2017-07-11 08:30,11,13.75,13.8,13.7,13.72,1151
20170901|2017-07-11 09:00,11,13.73,13.8,13.62,13.63,2565
20170901|2017-07-11 09:30,11,13.64,13.65,13.55,13.59,3908
20170901|2017-07-11 10:00,11,13.59,14.03,13.57,13.92,7100
20170901|2017-07-11 10:30,11,13.91,13.95,13.72,13.75,4608
20170901|2017-07-11 11:00,11,13.75,13.94,13.7,13.87,2006
20170901|2017-07-11 11:30,11,13.89,13.89,13.7,13.75,1759
20170901|2017-07-11 12:00,11,13.78,13.87,13.7,13.85,2057
20170901|2017-07-11 12:30,11,13.86,13.88,13.7,13.73,1540
20170901|2017-07-11 13:00,11,13.7,13.72,13.6,13.6,3291
20170901|2017-07-11 13:30,11,13.6,13.7,13.6,13.65,744
20170901|2017-07-11 14:00,11,13.67,13.7,13.58,13.58,1643
20170901|2017-07-11 14:30,11,13.58,13.64,13.55,13.6,4289
20170901|2017-07-11 15:00,11,13.55,13.6,13.55,13.57,1805
20170901|2017-07-11 15:30,12,13.55,13.6,13.55,13.55,203
20170901|2017-07-11 16:00,12,13.57,13.57,13.57,13.57,19
20170901|2017-07-11 16:30,12,13.57,13.57,13.57,13.57,4
20170901|2017-07-11 17:00,12,13.57,13.57,13.57,13.57,7
20170901|2017-07-11 17:30,12,13.57,13.57,13.57,13.57,1
20170901|2017-07-11 18:00,12,13.56,13.58,13.55,13.58,75
20170901|2017-07-11 18:30,12,13.6,13.6,13.56,13.56,15
20170901|2017-07-11 19:00,12,13.59,13.6,13.57,13.59,129
20170901|2017-07-11 19:30,12,13.59,13.63,13.59,13.62,118
20170901|2017-07-11 20:00,12,13.62,13.65,13.6,13.63,58
20170901|2017-07-11 20:30,12,13.61,13.61,13.6,13.6,14
20170901|2017-07-11 21:00,12,13.6,13.6,13.6,13.6,6
20170901|2017-07-11 22:00,12,13.61,13.65,13.61,13.65,15
20170901|2017-07-11 22:30,12,13.64,13.64,13.62,13.63,30
20170901|2017-07-11 23:00,12,13.64,13.64,13.64,13.64,5
20170901|2017-07-12 00:00,12,13.65,13.65,13.6,13.61,9
20170901|2017-07-12 00:30,12,13.6,13.62,13.6,13.62,2
20170901|2017-07-12 01:00,12,13.63,13.63,13.61,13.61,15
20170901|2017-07-12 01:30,12,13.6,13.6,13.6,13.6,1
20170901|2017-07-12 02:00,12,13.6,13.6,13.56,13.58,34
20170901|2017-07-12 02:30,12,13.56,13.57,13.52,13.54,154
20170901|2017-07-12 03:00,12,13.55,13.55,13.5,13.52,120
20170901|2017-07-12 03:30,12,13.55,13.55,13.5,13.55,122
20170901|2017-07-12 04:00,12,13.52,13.54,13.51,13.52,13
20170901|2017-07-12 04:30,12,13.5,13.52,13.5,13.5,133
20170901|2017-07-12 05:30,12,13.49,13.5,13.45,13.47,133
20170901|2017-07-12 06:00,12,13.5,13.53,13.5,13.53,50
20170901|2017-07-12 06:30,12,13.53,13.54,13.5,13.52,100
20170901|2017-07-12 07:00,12,13.52,13.53,13.5,13.53,148
20170901|2017-07-12 07:30,12,13.52,13.53,13.4,13.41,1677
20170901|2017-07-12 08:00,12,13.44,13.45,13.4,13.45,501
20170901|2017-07-12 08:30,12,13.45,13.45,13.3,13.34,4535
20170901|2017-07-12 09:00,12,13.32,13.38,13.31,13.34,1328
20170901|2017-07-12 09:30,12,13.32,13.43,13.32,13.42,2403
20170901|2017-07-12 10:00,12,13.42,13.45,13.37,13.43,833
20170901|2017-07-12 10:30,12,13.43,13.45,13.4,13.43,479
20170901|2017-07-12 11:00,12,13.43,13.5,13.4,13.42,2324
20170901|2017-07-12 11:30,12,13.43,13.45,13.4,13.41,505
20170901|2017-07-12 12:00,12,13.4,13.43,13.35,13.38,936
20170901|2017-07-12 12:30,12,13.4,13.43,13.37,13.38,1065
20170901|2017-07-12 13:00,12,13.39,13.4,13.35,13.36,429
20170901|2017-07-12 13:30,12,13.36,13.39,13.33,13.37,446
20170901|2017-07-12 14:00,12,13.38,13.39,13.3,13.33,1285
20170901|2017-07-12 14:30,12,13.33,13.4,13.31,13.39,3416
20170901|2017-07-12 15:00,12,13.4,13.45,13.35,13.4,2495
20170901|2017-07-12 15:30,13,13.4,13.4,13.35,13.35,177
20170901|2017-07-12 16:00,13,13.35,13.36,13.35,13.36,101
20170901|2017-07-12 16:30,13,13.37,13.38,13.36,13.38,46
20170901|2017-07-12 17:00,13,13.38,13.38,13.38,13.38,1
20170901|2017-07-12 17:30,13,13.36,13.36,13.35,13.36,13
20170901|2017-07-12 18:00,13,13.35,13.35,13.35,13.35,1
20170901|2017-07-12 18:30,13,13.37,13.37,13.34,13.34,135
20170901|2017-07-12 19:00,13,13.35,13.35,13.3,13.3,126
20170901|2017-07-12 19:30,13,13.35,13.35,13.35,13.35,2
20170901|2017-07-12 20:00,13,13.35,13.35,13.34,13.34,23
20170901|2017-07-12 20:30,13,13.35,13.38,13.33,13.38,117
20170901|2017-07-12 21:00,13,13.38,13.38,13.38,13.38,1
20170901|2017-07-12 22:30,13,13.38,13.38,13.38,13.38,2
20170901|2017-07-12 23:00,13,13.38,13.38,13.38,13.38,4
20170901|2017-07-13 01:00,13,13.37,13.38,13.33,13.33,31
20170901|2017-07-13 01:30,13,13.35,13.35,13.35,13.35,2
20170901|2017-07-13 02:00,13,13.35,13.38,13.32,13.35,148
20170901|2017-07-13 02:30,13,13.35,13.37,13.33,13.37,120
20170901|2017-07-13 03:00,13,13.36,13.38,13.34,13.35,55
20170901|2017-07-13 03:30,13,13.34,13.34,13.33,13.34,21
20170901|2017-07-13 04:00,13,13.34,13.34,13.32,13.34,9
20170901|2017-07-13 04:30,13,13.34,13.34,13.32,13.33,42
20170901|2017-07-13 05:00,13,13.33,13.34,13.3,13.34,9
20170901|2017-07-13 05:30,13,13.35,13.35,13.33,13.33,77
20170901|2017-07-13 06:00,13,13.33,13.4,13.33,13.35,129
20170901|2017-07-13 06:30,13,13.36,13.4,13.36,13.36,13
20170901|2017-07-13 07:00,13,13.36,13.4,13.33,13.33,88
20170901|2017-07-13 07:30,13,13.35,13.45,13.3,13.4,669
20170901|2017-07-13 08:00,13,13.4,13.42,13.35,13.39,272
20170901|2017-07-13 08:30,13,13.38,13.4,13.23,13.26,4222
20170901|2017-07-13 09:00,13,13.27,13.33,13.2,13.3,5169
20170901|2017-07-13 09:30,13,13.3,13.3,13.25,13.27,3414
20170901|2017-07-13 10:00,13,13.26,13.28,13.15,13.19,5386
20170901|2017-07-13 10:30,13,13.19,13.25,13.15,13.19,2358
20170901|2017-07-13 11:00,13,13.18,13.25,13.15,13.18,1866
20170901|2017-07-13 11:30,13,13.18,13.2,13.15,13.2,775
20170901|2017-07-13 12:00,13,13.18,13.2,13.15,13.18,374
20170901|2017-07-13 12:30,13,13.17,13.27,13.15,13.22,1495
20170901|2017-07-13 13:00,13,13.22,13.35,13.22,13.29,4572
20170901|2017-07-13 13:30,13,13.3,13.3,13.23,13.29,2552
20170901|2017-07-13 14:00,13,13.29,13.3,13.25,13.28,1300
20170901|2017-07-13 14:30,13,13.3,13.35,13.25,13.32,3174
20170901|2017-07-13 15:00,13,13.31,13.35,13.25,13.34,2119
20170901|2017-07-13 15:30,14,13.35,13.35,13.31,13.33,83
20170901|2017-07-13 16:00,14,13.31,13.32,13.31,13.32,35
20170901|2017-07-13 16:30,14,13.31,13.31,13.31,13.31,5
20170901|2017-07-13 17:00,14,13.32,13.32,13.32,13.32,61
20170901|2017-07-13 17:30,14,13.32,13.32,13.32,13.32,8
20170901|2017-07-13 18:00,14,13.31,13.35,13.31,13.34,61
20170901|2017-07-13 19:00,14,13.34,13.35,13.33,13.35,95
20170901|2017-07-13 19:30,14,13.4,13.4,13.35,13.35,2
20170901|2017-07-13 20:00,14,13.35,13.36,13.35,13.35,74
20170901|2017-07-13 20:30,14,13.35,13.37,13.35,13.37,6
20170901|2017-07-13 21:30,14,13.37,13.37,13.37,13.37,9
20170901|2017-07-13 22:00,14,13.37,13.37,13.36,13.37,95
20170901|2017-07-13 23:00,14,13.35,13.35,13.35,13.35,1
20170901|2017-07-14 00:30,14,13.37,13.37,13.36,13.37,5
20170901|2017-07-14 01:00,14,13.36,13.36,13.36,13.36,1
20170901|2017-07-14 01:30,14,13.36,13.36,13.36,13.36,40
20170901|2017-07-14 02:00,14,13.36,13.38,13.35,13.35,34
20170901|2017-07-14 02:30,14,13.35,13.35,13.32,13.34,49
20170901|2017-07-14 03:00,14,13.34,13.35,13.3,13.32,76
20170901|2017-07-14 03:30,14,13.35,13.38,13.35,13.35,129
20170901|2017-07-14 04:00,14,13.35,13.36,13.35,13.35,68
20170901|2017-07-14 04:30,14,13.35,13.38,13.35,13.35,18
20170901|2017-07-14 05:00,14,13.37,13.38,13.3,13.34,297
20170901|2017-07-14 05:30,14,13.35,13.35,13.32,13.33,78
20170901|2017-07-14 06:00,14,13.32,13.38,13.32,13.32,80
20170901|2017-07-14 06:30,14,13.32,13.32,13.32,13.32,14
20170901|2017-07-14 07:00,14,13.32,13.35,13.3,13.34,147
20170901|2017-07-14 07:30,14,13.35,13.35,13.3,13.34,919
20170901|2017-07-14 08:00,14,13.34,13.39,13.3,13.32,2508
20170901|2017-07-14 08:30,14,13.34,13.39,13.15,13.15,4192
20170901|2017-07-14 09:00,14,13.19,13.2,13.1,13.15,4397
20170901|2017-07-14 09:30,14,13.13,13.15,13.05,13.05,3172
20170901|2017-07-14 10:00,14,13.09,13.2,13.08,13.19,1816
20170901|2017-07-14 10:30,14,13.19,13.2,13.16,13.17,302
20170901|2017-07-14 11:00,14,13.18,13.2,13.15,13.18,675
20170901|2017-07-14 11:30,14,13.16,13.2,13.13,13.16,1985
20170901|2017-07-14 12:00,14,13.18,13.2,13.15,13.18,231
20170901|2017-07-14 12:30,14,13.16,13.2,13.1,13.13,845
20170901|2017-07-14 13:00,14,13.13,13.18,13.12,13.14,696
20170901|2017-07-14 13:30,14,13.14,13.15,13.1,13.13,1570
20170901|2017-07-14 14:00,14,13.13,13.14,13.05,13.05,1882
20170901|2017-07-14 14:30,14,13.05,13.15,13.05,13.1,6003
20170901|2017-07-14 15:00,14,13.14,13.15,12.95,12.95,2830
20170901|2017-07-16 17:00,17,13,13,12.94,12.95,131
20170901|2017-07-16 17:30,17,12.95,12.96,12.93,12.96,68
20170901|2017-07-16 18:00,17,13,13,12.97,13,33
20170901|2017-07-16 18:30,17,12.99,12.99,12.99,12.99,14
20170901|2017-07-16 19:00,17,12.99,13,12.98,12.98,28
20170901|2017-07-16 19:30,17,13,13,13,13,1
20170901|2017-07-16 20:30,17,13,13,12.98,12.98,14
20170901|2017-07-16 21:00,17,12.95,13,12.95,12.98,38
20170901|2017-07-16 22:00,17,12.95,13,12.95,12.98,34
20170901|2017-07-16 22:30,17,13,13,12.99,12.99,4
20170901|2017-07-16 23:00,17,12.95,13,12.95,12.99,62
20170901|2017-07-16 23:30,17,12.99,13,12.99,12.99,42
20170901|2017-07-17 00:00,17,13,13,13,13,80
20170901|2017-07-17 00:30,17,13,13,13,13,129
20170901|2017-07-17 01:00,17,13,13,12.95,13,75
20170901|2017-07-17 01:30,17,13,13,12.99,13,46
20170901|2017-07-17 02:00,17,13,13.05,12.98,13,532
20170901|2017-07-17 02:30,17,13,13,13,13,79
20170901|2017-07-17 03:00,17,13,13.04,13,13,52
20170901|2017-07-17 03:30,17,13,13.02,12.97,12.97,65
20170901|2017-07-17 04:00,17,13.03,13.05,13.02,13.04,133
20170901|2017-07-17 04:30,17,13.02,13.05,13.02,13.03,195
20170901|2017-07-17 05:00,17,13.02,13.03,12.97,12.98,314
20170901|2017-07-17 05:30,17,12.97,12.98,12.97,12.97,19
20170901|2017-07-17 06:00,17,12.98,12.98,12.97,12.97,18
20170901|2017-07-17 06:30,17,12.97,12.99,12.97,12.97,58
20170901|2017-07-17 07:00,17,12.97,12.99,12.95,12.98,89
20170901|2017-07-17 07:30,17,13,13,12.96,12.96,57
20170901|2017-07-17 08:00,17,12.98,12.99,12.93,12.93,593
20170901|2017-07-17 08:30,17,12.93,12.98,12.85,12.9,3059
20170901|2017-07-17 09:00,17,12.91,12.95,12.9,12.92,1048
20170901|2017-07-17 09:30,17,12.9,12.98,12.9,12.92,2011
20170901|2017-07-17 10:00,17,12.92,12.95,12.9,12.93,853
20170901|2017-07-17 10:30,17,12.92,12.98,12.9,12.93,2187
20170901|2017-07-17 11:00,17,12.91,12.93,12.85,12.89,1357
20170901|2017-07-17 11:30,17,12.88,12.9,12.85,12.88,1133
20170901|2017-07-17 12:00,17,12.86,12.89,12.85,12.88,677
20170901|2017-07-17 12:30,17,12.87,12.9,12.85,12.87,1210
20170901|2017-07-17 13:00,17,12.88,12.95,12.85,12.9,1392
20170901|2017-07-17 13:30,17,12.86,12.9,12.85,12.89,955
20170901|2017-07-17 14:00,17,12.88,12.92,12.85,12.9,2731
20170901|2017-07-17 14:30,17,12.88,12.93,12.85,12.87,2919
20170901|2017-07-17 15:00,17,12.86,12.96,12.85,12.95,2831
20170901|2017-07-17 15:30,18,12.95,12.95,12.85,12.85,506
20170901|2017-07-17 16:00,18,12.9,12.9,12.88,12.89,11
20170901|2017-07-17 16:30,18,12.9,12.9,12.9,12.9,41
20170901|2017-07-17 17:00,18,12.89,12.9,12.89,12.9,76
20170901|2017-07-17 17:30,18,12.9,12.9,12.89,12.89,5
20170901|2017-07-17 18:30,18,12.89,12.89,12.89,12.89,8
20170901|2017-07-17 19:00,18,12.88,12.88,12.88,12.88,1
20170901|2017-07-17 19:30,18,12.9,12.94,12.88,12.94,38
20170901|2017-07-17 20:00,18,12.94,12.95,12.93,12.93,28
20170901|2017-07-17 20:30,18,12.93,12.93,12.93,12.93,2
20170901|2017-07-17 21:30,18,12.9,12.95,12.9,12.93,15
20170901|2017-07-17 23:30,18,12.95,12.97,12.93,12.95,86
20170901|2017-07-18 00:00,18,12.95,12.95,12.93,12.93,16
20170901|2017-07-18 00:30,18,12.95,12.95,12.94,12.94,13
20170901|2017-07-18 02:00,18,12.93,12.94,12.87,12.87,153
20170901|2017-07-18 02:30,18,12.89,12.92,12.89,12.9,130
20170901|2017-07-18 03:00,18,12.89,12.95,12.88,12.9,154
20170901|2017-07-18 03:30,18,12.89,12.95,12.85,12.92,194
20170901|2017-07-18 04:00,18,12.91,12.92,12.88,12.89,123
20170901|2017-07-18 04:30,18,12.89,12.9,12.85,12.89,34
20170901|2017-07-18 05:00,18,12.88,12.95,12.88,12.91,74
20170901|2017-07-18 05:30,18,12.91,12.95,12.9,12.93,104
20170901|2017-07-18 06:00,18,12.91,12.95,12.9,12.94,286
20170901|2017-07-18 06:30,18,12.93,12.95,12.92,12.93,66
20170901|2017-07-18 07:00,18,12.9,13,12.9,12.98,639
20170901|2017-07-18 07:30,18,12.98,13.05,12.97,13.03,423
20170901|2017-07-18 08:00,18,13.03,13.05,12.97,13,454
20170901|2017-07-18 08:30,18,13.02,13.13,12.95,12.97,7727
20170901|2017-07-18 09:00,18,13,13.08,12.95,13.05,8247
20170901|2017-07-18 09:30,18,13.05,13.15,13.01,13.05,4267
20170901|2017-07-18 10:00,18,13.02,13.05,13,13,752
20170901|2017-07-18 10:30,18,13.02,13.05,12.95,13,2098
20170901|2017-07-18 11:00,18,13.02,13.05,13,13.02,1317
20170901|2017-07-18 11:30,18,13.02,13.05,13,13.01,960
20170901|2017-07-18 12:00,18,13,13.07,12.95,13.01,5131
20170901|2017-07-18 12:30,18,13.01,13.02,12.9,12.9,1695
20170901|2017-07-18 13:00,18,12.94,12.97,12.9,12.92,2187
20170901|2017-07-18 13:30,18,12.92,12.98,12.9,12.94,2518
20170901|2017-07-18 14:00,18,12.94,13,12.9,12.92,2715
20170901|2017-07-18 14:30,18,12.92,12.98,12.9,12.93,4447
20170901|2017-07-18 15:00,18,12.92,13,12.9,12.9,5049
20170901|2017-07-18 15:30,19,12.95,12.95,12.85,12.85,1398
20170901|2017-07-18 16:00,19,12.9,12.9,12.89,12.9,193
20170901|2017-07-18 16:30,19,12.9,12.92,12.9,12.92,122
20170901|2017-07-18 17:00,19,12.91,12.92,12.91,12.91,128
20170901|2017-07-18 18:00,19,12.92,12.92,12.92,12.92,25
20170901|2017-07-18 18:30,19,12.95,12.95,12.91,12.92,39
20170901|2017-07-18 19:00,19,12.95,12.95,12.95,12.95,13
20170901|2017-07-18 19:30,19,12.92,12.92,12.92,12.92,33
20170901|2017-07-18 20:00,19,12.95,12.95,12.91,12.92,35
20170901|2017-07-18 20:30,19,12.91,12.91,12.9,12.9,11
20170901|2017-07-18 21:00,19,12.91,12.91,12.91,12.91,13
20170901|2017-07-18 21:30,19,12.9,12.9,12.9,12.9,52
20170901|2017-07-18 23:00,19,12.9,12.9,12.9,12.9,1
20170901|2017-07-19 02:00,19,12.94,12.95,12.91,12.91,26
20170901|2017-07-19 02:30,19,12.91,12.91,12.85,12.89,473
20170901|2017-07-19 03:00,19,12.9,12.93,12.85,12.85,267
20170901|2017-07-19 03:30,19,12.89,12.89,12.85,12.87,29
20170901|2017-07-19 04:00,19,12.88,12.9,12.88,12.89,8
20170901|2017-07-19 04:30,19,12.85,12.89,12.85,12.88,71
20170901|2017-07-19 05:00,19,12.9,12.9,12.88,12.89,16
20170901|2017-07-19 05:30,19,12.89,12.89,12.89,12.89,1
20170901|2017-07-19 06:00,19,12.89,12.89,12.85,12.87,56
20170901|2017-07-19 06:30,19,12.88,12.88,12.87,12.87,17
20170901|2017-07-19 07:00,19,12.86,12.88,12.8,12.82,730
20170901|2017-07-19 07:30,19,12.82,12.85,12.8,12.8,212
20170901|2017-07-19 08:00,19,12.8,12.85,12.75,12.75,1485
20170901|2017-07-19 08:30,19,12.79,12.8,12.65,12.67,11868
20170901|2017-07-19 09:00,19,12.65,12.7,12.6,12.68,7694
20170901|2017-07-19 09:30,19,12.68,12.75,12.65,12.72,3277
20170901|2017-07-19 10:00,19,12.71,12.75,12.7,12.73,2715
20170901|2017-07-19 10:30,19,12.71,12.75,12.68,12.73,3013
20170901|2017-07-19 11:00,19,12.7,12.75,12.65,12.75,2737
20170901|2017-07-19 11:30,19,12.72,12.75,12.69,12.73,1863
20170901|2017-07-19 12:00,19,12.72,12.75,12.68,12.73,2660
20170901|2017-07-19 12:30,19,12.73,12.75,12.65,12.72,2411
20170901|2017-07-19 13:00,19,12.71,12.75,12.65,12.72,1204
20170901|2017-07-19 13:30,19,12.72,12.75,12.69,12.71,1923
20170901|2017-07-19 14:00,19,12.7,12.75,12.7,12.7,1006
20170901|2017-07-19 14:30,19,12.73,12.75,12.65,12.73,6509
20170901|2017-07-19 15:00,19,12.72,12.75,12.7,12.71,3646
20170901|2017-07-19 15:30,20,12.71,12.73,12.65,12.65,866
20170901|2017-07-19 16:00,20,12.7,12.71,12.68,12.7,82
20170901|2017-07-19 16:30,20,12.68,12.71,12.68,12.69,13
20170901|2017-07-19 17:00,20,12.71,12.71,12.69,12.7,14
20170901|2017-07-19 17:30,20,12.71,12.71,12.71,12.71,5
20170901|2017-07-19 18:00,20,12.73,12.73,12.7,12.72,274
20170901|2017-07-19 18:30,20,12.72,12.72,12.7,12.7,5
20170901|2017-07-19 19:00,20,12.73,12.73,12.7,12.7,5
20170901|2017-07-19 20:00,20,12.72,12.73,12.72,12.73,36
20170901|2017-07-19 20:30,20,12.75,12.75,12.7,12.72,12
20170901|2017-07-19 21:00,20,12.72,12.73,12.72,12.73,25
20170901|2017-07-19 21:30,20,12.7,12.75,12.7,12.75,4
20170901|2017-07-19 22:00,20,12.75,12.75,12.75,12.75,1
20170901|2017-07-19 22:30,20,12.7,12.75,12.7,12.75,42
20170901|2017-07-19 23:00,20,12.7,12.73,12.7,12.73,287
20170901|2017-07-19 23:30,20,12.7,12.73,12.7,12.73,26
20170901|2017-07-20 00:00,20,12.71,12.75,12.71,12.75,31
20170901|2017-07-20 00:30,20,12.7,12.71,12.67,12.68,194
20170901|2017-07-20 01:00,20,12.68,12.68,12.65,12.68,125
20170901|2017-07-20 01:30,20,12.7,12.7,12.69,12.69,129
20170901|2017-07-20 02:00,20,12.68,12.7,12.65,12.68,29
20170901|2017-07-20 02:30,20,12.69,12.7,12.65,12.69,303
20170901|2017-07-20 03:00,20,12.68,12.7,12.65,12.69,378
20170901|2017-07-20 03:30,20,12.69,12.7,12.65,12.67,221
20170901|2017-07-20 04:00,20,12.7,12.73,12.65,12.68,361
20170901|2017-07-20 04:30,20,12.68,12.68,12.68,12.68,5
20170901|2017-07-20 05:00,20,12.7,12.7,12.68,12.7,9
20170901|2017-07-20 05:30,20,12.68,12.69,12.65,12.68,77
20170901|2017-07-20 06:00,20,12.68,12.68,12.65,12.65,65
20170901|2017-07-20 06:30,20,12.68,12.69,12.65,12.66,65
20170901|2017-07-20 07:00,20,12.65,12.65,12.6,12.63,366
20170901|2017-07-20 07:30,20,12.65,12.68,12.6,12.68,512
20170901|2017-07-20 08:00,20,12.68,12.7,12.65,12.7,191
20170901|2017-07-20 08:30,20,12.68,12.75,12.65,12.7,5301
20170901|2017-07-20 09:00,20,12.7,12.78,12.65,12.73,5055
20170901|2017-07-20 09:30,20,12.73,12.87,12.65,12.68,13930
20170901|2017-07-20 10:00,20,12.68,12.75,12.65,12.73,1386
20170901|2017-07-20 10:30,20,12.73,12.77,12.65,12.7,4032
20170901|2017-07-20 11:00,20,12.7,12.75,12.65,12.68,1334
20170901|2017-07-20 11:30,20,12.65,12.72,12.65,12.7,1615
20170901|2017-07-20 12:00,20,12.68,12.75,12.65,12.68,1577
20170901|2017-07-20 12:30,20,12.68,12.7,12.65,12.68,1041
20170901|2017-07-20 13:00,20,12.65,12.7,12.65,12.65,1012
20170901|2017-07-20 13:30,20,12.7,12.75,12.65,12.65,4286
20170901|2017-07-20 14:00,20,12.68,12.7,12.65,12.7,1247
20170901|2017-07-20 14:30,20,12.69,12.75,12.65,12.65,5490
20170901|2017-07-20 15:00,20,12.68,12.75,12.65,12.71,5672
20170901|2017-07-20 15:30,21,12.71,12.75,12.68,12.71,524
20170901|2017-07-20 16:00,21,12.75,12.75,12.69,12.7,153
20170901|2017-07-20 16:30,21,12.7,12.71,12.7,12.71,2
20170901|2017-07-20 17:00,21,12.7,12.71,12.7,12.71,100
20170901|2017-07-20 17:30,21,12.71,12.71,12.71,12.71,2
20170901|2017-07-20 18:30,21,12.7,12.71,12.7,12.71,6
20170901|2017-07-20 19:00,21,12.7,12.72,12.7,12.72,38
20170901|2017-07-20 19:30,21,12.7,12.72,12.7,12.72,45
20170901|2017-07-20 20:00,21,12.7,12.72,12.7,12.7,30
20170901|2017-07-20 20:30,21,12.71,12.75,12.71,12.75,48
20170901|2017-07-20 21:00,21,12.72,12.75,12.71,12.75,16
20170901|2017-07-20 21:30,21,12.73,12.73,12.71,12.72,98
20170901|2017-07-20 22:30,21,12.7,12.7,12.7,12.7,4
20170901|2017-07-20 23:00,21,12.7,12.7,12.65,12.65,189
20170901|2017-07-20 23:30,21,12.7,12.7,12.7,12.7,2
20170901|2017-07-21 00:00,21,12.7,12.7,12.68,12.7,55
20170901|2017-07-21 00:30,21,12.65,12.68,12.65,12.68,5
20170901|2017-07-21 01:00,21,12.68,12.68,12.68,12.68,75
20170901|2017-07-21 01:30,21,12.68,12.68,12.68,12.68,5
20170901|2017-07-21 02:00,21,12.68,12.7,12.68,12.7,16
20170901|2017-07-21 02:30,21,12.68,12.68,12.65,12.65,6
20170901|2017-07-21 03:00,21,12.68,12.68,12.65,12.65,132
20170901|2017-07-21 03:30,21,12.68,12.69,12.65,12.68,60
20170901|2017-07-21 04:00,21,12.65,12.68,12.65,12.67,150
20170901|2017-07-21 04:30,21,12.68,12.68,12.65,12.68,24
20170901|2017-07-21 05:00,21,12.7,12.7,12.68,12.68,46
20170901|2017-07-21 05:30,21,12.7,12.7,12.65,12.69,191
20170901|2017-07-21 06:00,21,12.7,12.7,12.65,12.68,91
20170901|2017-07-21 06:30,21,12.67,12.7,12.65,12.7,76
20170901|2017-07-21 07:00,21,12.69,12.71,12.65,12.69,783
20170901|2017-07-21 07:30,21,12.7,12.73,12.65,12.7,724
20170901|2017-07-21 08:00,21,12.75,12.79,12.7,12.77,838
20170901|2017-07-21 08:30,21,12.78,12.8,12.7,12.79,4894
20170901|2017-07-21 09:00,21,12.8,12.85,12.75,12.77,3034
20170901|2017-07-21 09:30,21,12.75,12.8,12.75,12.78,1609
20170901|2017-07-21 10:00,21,12.78,12.8,12.75,12.79,1767
20170901|2017-07-21 10:30,21,12.79,12.9,12.75,12.85,7502
20170901|2017-07-21 11:00,21,12.86,12.89,12.8,12.84,2953
20170901|2017-07-21 11:30,21,12.82,12.85,12.8,12.82,929
20170901|2017-07-21 12:00,21,12.81,12.85,12.75,12.82,3473
20170901|2017-07-21 12:30,21,12.8,12.85,12.75,12.75,1929
20170901|2017-07-21 13:00,21,12.77,12.8,12.74,12.77,2936
20170901|2017-07-21 13:30,21,12.77,12.77,12.7,12.7,2625
20170901|2017-07-21 14:00,21,12.73,12.75,12.65,12.7,4175
20170901|2017-07-21 14:30,21,12.65,12.7,12.6,12.64,5860
20170901|2017-07-21 15:00,21,12.65,12.72,12.6,12.65,6118
20170901|2017-07-23 17:00,24,12.65,12.67,12.62,12.63,109
20170901|2017-07-23 17:30,24,12.63,12.65,12.63,12.65,8
20170901|2017-07-23 18:00,24,12.6,12.63,12.6,12.6,3
20170901|2017-07-23 18:30,24,12.6,12.6,12.6,12.6,1
20170901|2017-07-23 19:00,24,12.63,12.7,12.62,12.67,311
20170901|2017-07-23 19:30,24,12.7,12.7,12.67,12.67,16
20170901|2017-07-23 20:00,24,12.7,12.75,12.67,12.72,118
20170901|2017-07-23 20:30,24,12.72,12.72,12.62,12.68,1108
20170901|2017-07-23 21:00,24,12.68,12.7,12.65,12.7,21
20170901|2017-07-23 22:00,24,12.68,12.7,12.68,12.68,48
20170901|2017-07-23 22:30,24,12.68,12.68,12.68,12.68,1
20170901|2017-07-23 23:00,24,12.7,12.7,12.66,12.68,7
20170901|2017-07-23 23:30,24,12.7,12.7,12.65,12.67,9
20170901|2017-07-24 00:00,24,12.7,12.7,12.65,12.66,162
20170901|2017-07-24 00:30,24,12.65,12.7,12.65,12.66,11
20170901|2017-07-24 01:00,24,12.66,12.67,12.66,12.66,16
20170901|2017-07-24 01:30,24,12.67,12.68,12.67,12.68,2
20170901|2017-07-24 02:00,24,12.65,12.7,12.65,12.68,165
20170901|2017-07-24 02:30,24,12.67,12.68,12.66,12.68,22
20170901|2017-07-24 03:00,24,12.68,12.68,12.65,12.66,290
20170901|2017-07-24 03:30,24,12.67,12.7,12.63,12.7,277
20170901|2017-07-24 04:00,24,12.65,12.68,12.65,12.68,19
20170901|2017-07-24 04:30,24,12.7,12.7,12.68,12.68,7
20170901|2017-07-24 05:00,24,12.65,12.68,12.63,12.63,180
20170901|2017-07-24 05:30,24,12.64,12.65,12.64,12.65,9
20170901|2017-07-24 06:00,24,12.65,12.66,12.63,12.65,203
20170901|2017-07-24 06:30,24,12.6,12.63,12.6,12.63,19
20170901|2017-07-24 07:00,24,12.63,12.65,12.6,12.64,215
20170901|2017-07-24 07:30,24,12.65,12.65,12.59,12.6,161
20170901|2017-07-24 08:00,24,12.6,12.63,12.55,12.57,552
20170901|2017-07-24 08:30,24,12.59,12.6,12.5,12.55,4171
20170901|2017-07-24 09:00,24,12.55,12.6,12.5,12.55,3571
20170901|2017-07-24 09:30,24,12.58,12.6,12.5,12.53,2157
20170901|2017-07-24 10:00,24,12.53,12.6,12.5,12.58,1544
20170901|2017-07-24 10:30,24,12.58,12.58,12.5,12.53,1151
20170901|2017-07-24 11:00,24,12.53,12.55,12.5,12.5,730
20170901|2017-07-24 11:30,24,12.5,12.54,12.5,12.54,358
20170901|2017-07-24 12:00,24,12.53,12.55,12.5,12.53,1183
20170901|2017-07-24 12:30,24,12.54,12.55,12.5,12.52,706
20170901|2017-07-24 13:00,24,12.53,12.55,12.5,12.53,799
20170901|2017-07-24 13:30,24,12.5,12.55,12.5,12.53,1987
20170901|2017-07-24 14:00,24,12.52,12.55,12.45,12.47,2266
20170901|2017-07-24 14:30,24,12.45,12.5,12.4,12.47,6091
20170901|2017-07-24 15:00,24,12.48,12.55,12.45,12.53,5996
20170901|2017-07-24 15:30,25,12.5,12.55,12.5,12.5,1038
20170901|2017-07-24 16:00,25,12.53,12.53,12.53,12.53,2
20170901|2017-07-24 16:30,25,12.53,12.53,12.5,12.52,61
20170901|2017-07-24 17:00,25,12.55,12.55,12.5,12.55,75
20170901|2017-07-24 17:30,25,12.53,12.55,12.53,12.53,96
20170901|2017-07-24 18:00,25,12.53,12.53,12.53,12.53,37
20170901|2017-07-24 18:30,25,12.53,12.57,12.53,12.57,234
20170901|2017-07-24 19:00,25,12.55,12.58,12.54,12.55,180
20170901|2017-07-24 19:30,25,12.54,12.55,12.54,12.54,71
20170901|2017-07-24 20:00,25,12.55,12.55,12.52,12.55,10
20170901|2017-07-24 20:30,25,12.54,12.55,12.52,12.54,49
20170901|2017-07-24 21:00,25,12.55,12.55,12.55,12.55,7
20170901|2017-07-24 21:30,25,12.55,12.55,12.5,12.5,53
20170901|2017-07-24 22:00,25,12.55,12.55,12.55,12.55,4
20170901|2017-07-24 22:30,25,12.55,12.55,12.55,12.55,1
20170901|2017-07-24 23:00,25,12.5,12.5,12.5,12.5,5
20170901|2017-07-24 23:30,25,12.51,12.52,12.51,12.52,25
20170901|2017-07-25 00:00,25,12.52,12.55,12.5,12.55,9
20170901|2017-07-25 00:30,25,12.5,12.54,12.5,12.54,20
20170901|2017-07-25 01:00,25,12.54,12.55,12.54,12.54,29
20170901|2017-07-25 01:30,25,12.54,12.54,12.52,12.54,78
20170901|2017-07-25 02:00,25,12.5,12.53,12.5,12.52,22
20170901|2017-07-25 02:30,25,12.5,12.52,12.45,12.49,537
20170901|2017-07-25 03:00,25,12.5,12.5,12.45,12.48,99
20170901|2017-07-25 03:30,25,12.45,12.49,12.45,12.49,31
20170901|2017-07-25 04:00,25,12.48,12.5,12.45,12.45,222
20170901|2017-07-25 04:30,25,12.45,12.46,12.4,12.44,256
20170901|2017-07-25 05:00,25,12.4,12.42,12.4,12.42,21
20170901|2017-07-25 05:30,25,12.43,12.5,12.4,12.46,306
20170901|2017-07-25 06:00,25,12.45,12.5,12.43,12.47,353
20170901|2017-07-25 06:30,25,12.45,12.45,12.42,12.42,110
20170901|2017-07-25 07:00,25,12.43,12.45,12.4,12.43,360
20170901|2017-07-25 07:30,25,12.43,12.45,12.4,12.43,838
20170901|2017-07-25 08:00,25,12.4,12.45,12.35,12.35,636
20170901|2017-07-25 08:30,25,12.37,12.45,12.35,12.4,4171
20170901|2017-07-25 09:00,25,12.4,12.45,12.35,12.39,3927
20170901|2017-07-25 09:30,25,12.39,12.45,12.38,12.45,1542
20170901|2017-07-25 10:00,25,12.43,12.45,12.4,12.43,1231
20170901|2017-07-25 10:30,25,12.44,12.45,12.4,12.43,922
20170901|2017-07-25 11:00,25,12.4,12.48,12.4,12.46,3534
20170901|2017-07-25 11:30,25,12.5,12.5,12.45,12.48,728
20170901|2017-07-25 12:00,25,12.48,12.5,12.45,12.46,518
20170901|2017-07-25 12:30,25,12.47,12.5,12.45,12.45,759
20170901|2017-07-25 13:00,25,12.49,12.5,12.45,12.48,817
20170901|2017-07-25 13:30,25,12.45,12.6,12.45,12.55,4505
20170901|2017-07-25 14:00,25,12.55,12.58,12.5,12.55,6167
20170901|2017-07-25 14:30,25,12.55,12.6,12.5,12.57,3174
20170901|2017-07-25 15:00,25,12.55,12.6,12.5,12.56,4808
20170901|2017-07-25 15:30,26,12.55,12.6,12.53,12.6,464
20170901|2017-07-25 16:00,26,12.55,12.56,12.54,12.54,7
20170901|2017-07-25 17:00,26,12.54,12.59,12.54,12.55,240
20170901|2017-07-25 17:30,26,12.58,12.58,12.55,12.55,38
20170901|2017-07-25 18:30,26,12.55,12.55,12.55,12.55,2
20170901|2017-07-25 19:00,26,12.56,12.56,12.55,12.56,39
20170901|2017-07-25 19:30,26,12.55,12.58,12.53,12.58,267
20170901|2017-07-25 20:00,26,12.58,12.6,12.58,12.6,53
20170901|2017-07-25 20:30,26,12.58,12.58,12.58,12.58,2
20170901|2017-07-25 21:00,26,12.6,12.62,12.55,12.61,191
20170901|2017-07-25 21:30,26,12.65,12.65,12.6,12.6,16
20170901|2017-07-25 22:00,26,12.65,12.65,12.65,12.65,1
20170901|2017-07-25 22:30,26,12.65,12.65,12.6,12.6,59
20170901|2017-07-25 23:00,26,12.62,12.65,12.62,12.62,14
20170901|2017-07-25 23:30,26,12.6,12.65,12.6,12.65,11
20170901|2017-07-26 00:00,26,12.65,12.65,12.6,12.6,32
20170901|2017-07-26 00:30,26,12.65,12.65,12.6,12.63,33
20170901|2017-07-26 01:00,26,12.63,12.63,12.58,12.6,77
20170901|2017-07-26 01:30,26,12.6,12.6,12.6,12.6,120
20170901|2017-07-26 02:00,26,12.58,12.59,12.55,12.57,194
20170901|2017-07-26 02:30,26,12.57,12.6,12.55,12.55,429
20170901|2017-07-26 03:00,26,12.59,12.59,12.5,12.55,64
20170901|2017-07-26 03:30,26,12.5,12.55,12.5,12.55,11
20170901|2017-07-26 04:00,26,12.55,12.6,12.55,12.6,183
20170901|2017-07-26 04:30,26,12.55,12.6,12.55,12.6,238
20170901|2017-07-26 05:00,26,12.57,12.6,12.57,12.6,36
20170901|2017-07-26 05:30,26,12.57,12.57,12.55,12.55,18
20170901|2017-07-26 06:00,26,12.55,12.55,12.54,12.55,485
20170901|2017-07-26 06:30,26,12.54,12.55,12.47,12.49,166
20170901|2017-07-26 07:00,26,12.5,12.51,12.47,12.5,467
20170901|2017-07-26 07:30,26,12.48,12.51,12.48,12.5,495
20170901|2017-07-26 08:00,26,12.5,12.55,12.48,12.5,383
20170901|2017-07-26 08:30,26,12.5,12.55,12.45,12.51,5176
20170901|2017-07-26 09:00,26,12.53,12.55,12.45,12.5,5714
20170901|2017-07-26 09:30,26,12.55,12.55,12.5,12.54,1438
20170901|2017-07-26 10:00,26,12.54,12.55,12.5,12.54,1678
20170901|2017-07-26 10:30,26,12.5,12.55,12.5,12.52,880
20170901|2017-07-26 11:00,26,12.53,12.55,12.5,12.52,944
20170901|2017-07-26 11:30,26,12.51,12.55,12.5,12.52,801
20170901|2017-07-26 12:00,26,12.52,12.55,12.5,12.55,771
20170901|2017-07-26 12:30,26,12.52,12.55,12.45,12.5,2763
20170901|2017-07-26 13:00,26,12.5,12.57,12.4,12.45,7468
20170901|2017-07-26 13:30,26,12.44,12.55,12.4,12.51,3591
20170901|2017-07-26 14:00,26,12.52,12.55,12.45,12.55,2047
20170901|2017-07-26 14:30,26,12.51,12.6,12.5,12.57,4193
20170901|2017-07-26 15:00,26,12.55,12.65,12.54,12.64,5044
20170901|2017-07-26 15:30,27,12.63,12.65,12.6,12.65,361
20170901|2017-07-26 16:00,27,12.6,12.62,12.58,12.62,118
20170901|2017-07-26 16:30,27,12.6,12.67,12.6,12.62,321
20170901|2017-07-26 17:00,27,12.62,12.63,12.6,12.61,210
20170901|2017-07-26 17:30,27,12.6,12.65,12.6,12.6,85
20170901|2017-07-26 18:00,27,12.6,12.63,12.58,12.58,53
20170901|2017-07-26 18:30,27,12.55,12.63,12.55,12.63,114
20170901|2017-07-26 19:00,27,12.6,12.63,12.58,12.62,185
20170901|2017-07-26 19:30,27,12.6,12.63,12.6,12.6,59
20170901|2017-07-26 20:00,27,12.62,12.62,12.57,12.57,110
20170901|2017-07-26 20:30,27,12.59,12.6,12.56,12.6,73
20170901|2017-07-26 22:30,27,12.57,12.6,12.57,12.6,4
20170901|2017-07-26 23:00,27,12.55,12.57,12.53,12.53,296
20170901|2017-07-26 23:30,27,12.55,12.55,12.52,12.52,8
20170901|2017-07-27 00:00,27,12.53,12.53,12.53,12.53,1
20170901|2017-07-27 00:30,27,12.55,12.55,12.55,12.55,3
20170901|2017-07-27 01:00,27,12.5,12.52,12.5,12.52,4
20170901|2017-07-27 01:30,27,12.52,12.52,12.51,12.52,17
20170901|2017-07-27 02:00,27,12.53,12.53,12.47,12.5,116
20170901|2017-07-27 03:00,27,12.48,12.49,12.45,12.49,21
20170901|2017-07-27 03:30,27,12.45,12.5,12.45,12.48,82
20170901|2017-07-27 04:00,27,12.5,12.5,12.48,12.49,35
20170901|2017-07-27 04:30,27,12.48,12.48,12.48,12.48,3
20170901|2017-07-27 05:30,27,12.45,12.48,12.45,12.48,24
20170901|2017-07-27 06:00,27,12.5,12.5,12.48,12.48,205
20170901|2017-07-27 06:30,27,12.48,12.5,12.45,12.5,132
20170901|2017-07-27 07:00,27,12.5,12.5,12.48,12.5,137
20170901|2017-07-27 07:30,27,12.5,12.5,12.48,12.49,86
20170901|2017-07-27 08:00,27,12.49,12.5,12.48,12.49,197
20170901|2017-07-27 08:30,27,12.5,12.55,12.48,12.53,2094
20170901|2017-07-27 09:00,27,12.52,12.55,12.45,12.47,2424
20170901|2017-07-27 09:30,27,12.45,12.5,12.45,12.47,1238
20170901|2017-07-27 10:00,27,12.47,12.5,12.45,12.48,1422
20170901|2017-07-27 10:30,27,12.5,12.5,12.45,12.49,680
20170901|2017-07-27 11:00,27,12.49,12.5,12.45,12.48,601
20170901|2017-07-27 11:30,27,12.48,12.7,12.45,12.62,12972
20170901|2017-07-27 12:00,27,12.62,13.09,12.6,12.95,17901
20170901|2017-07-27 12:30,27,12.95,13.13,12.7,12.85,19949
20170901|2017-07-27 13:00,27,12.85,12.89,12.65,12.78,8850
20170901|2017-07-27 13:30,27,12.78,12.9,12.7,12.75,7086
20170901|2017-07-27 14:00,27,12.75,12.84,12.7,12.71,5137
20170901|2017-07-27 14:30,27,12.7,12.75,12.6,12.62,7265
20170901|2017-07-27 15:00,27,12.6,12.7,12.55,12.62,4955
20170901|2017-07-27 15:30,28,12.63,12.68,12.6,12.6,2114
20170901|2017-07-27 16:00,28,12.63,12.65,12.62,12.62,38
20170901|2017-07-27 16:30,28,12.63,12.63,12.63,12.63,2
20170901|2017-07-27 17:00,28,12.63,12.63,12.62,12.62,62
20170901|2017-07-27 17:30,28,12.64,12.65,12.62,12.65,29
20170901|2017-07-27 18:00,28,12.63,12.63,12.6,12.63,21
20170901|2017-07-27 18:30,28,12.6,12.68,12.6,12.68,200
20170901|2017-07-27 19:00,28,12.65,12.72,12.65,12.72,154
20170901|2017-07-27 19:30,28,12.72,12.8,12.7,12.78,190
20170901|2017-07-27 20:00,28,12.78,12.85,12.77,12.83,446
20170901|2017-07-27 20:30,28,12.85,12.85,12.8,12.8,98
20170901|2017-07-27 21:00,28,12.8,12.84,12.8,12.84,150
20170901|2017-07-27 21:30,28,12.84,12.84,12.84,12.84,2
20170901|2017-07-27 22:00,28,12.8,12.83,12.8,12.83,13
20170901|2017-07-27 22:30,28,12.8,12.9,12.8,12.9,144
20170901|2017-07-27 23:00,28,12.85,12.9,12.85,12.87,56
20170901|2017-07-27 23:30,28,12.87,12.88,12.84,12.85,71
20170901|2017-07-28 00:00,28,12.8,12.87,12.8,12.85,35
20170901|2017-07-28 00:30,28,12.87,12.87,12.82,12.83,85
20170901|2017-07-28 01:00,28,12.84,12.84,12.8,12.81,196
20170901|2017-07-28 01:30,28,12.81,12.82,12.76,12.8,94
20170901|2017-07-28 02:00,28,12.8,12.81,12.76,12.8,180
20170901|2017-07-28 02:30,28,12.8,12.8,12.7,12.72,729
20170901|2017-07-28 03:00,28,12.72,12.78,12.7,12.78,288
20170901|2017-07-28 03:30,28,12.75,12.79,12.75,12.76,37
20170901|2017-07-28 04:00,28,12.8,12.95,12.78,12.9,652
20170901|2017-07-28 04:30,28,12.92,12.92,12.85,12.87,188
20170901|2017-07-28 05:00,28,12.9,12.97,12.85,12.94,1081
20170901|2017-07-28 05:30,28,12.92,12.95,12.8,12.83,415
20170901|2017-07-28 06:00,28,12.83,12.85,12.75,12.8,458
20170901|2017-07-28 06:30,28,12.8,12.81,12.78,12.78,266
20170901|2017-07-28 07:00,28,12.79,12.79,12.7,12.7,377
20170901|2017-07-28 07:30,28,12.74,12.82,12.7,12.76,823
20170901|2017-07-28 08:00,28,12.77,12.8,12.75,12.75,778
20170901|2017-07-28 08:30,28,12.75,12.8,12.65,12.75,10587
20170901|2017-07-28 09:00,28,12.74,12.83,12.7,12.78,10128
20170901|2017-07-28 09:30,28,12.79,12.85,12.72,12.77,5070
20170901|2017-07-28 10:00,28,12.75,12.85,12.7,12.76,6465
20170901|2017-07-28 10:30,28,12.76,12.78,12.65,12.68,3650
20170901|2017-07-28 11:00,28,12.68,12.75,12.65,12.71,1485
20170901|2017-07-28 11:30,28,12.72,12.75,12.65,12.73,2542
20170901|2017-07-28 12:00,28,12.72,12.78,12.7,12.72,2371
20170901|2017-07-28 12:30,28,12.7,12.75,12.65,12.72,4002
20170901|2017-07-28 13:00,28,12.72,12.75,12.65,12.72,1653
20170901|2017-07-28 13:30,28,12.7,12.75,12.65,12.66,3195
20170901|2017-07-28 14:00,28,12.66,12.7,12.6,12.68,3179
20170901|2017-07-28 14:30,28,12.68,12.7,12.64,12.65,2536
20170901|2017-07-28 15:00,28,12.68,12.7,12.6,12.63,5019
20170901|2017-07-30 17:00,31,12.65,12.72,12.65,12.72,135
20170901|2017-07-30 17:30,31,12.72,12.74,12.72,12.74,54
20170901|2017-07-30 18:00,31,12.74,12.75,12.72,12.72,37
20170901|2017-07-30 18:30,31,12.72,12.78,12.72,12.75,343
20170901|2017-07-30 19:00,31,12.75,12.84,12.75,12.8,541
20170901|2017-07-30 19:30,31,12.78,12.78,12.75,12.77,7
20170901|2017-07-30 20:00,31,12.75,12.78,12.75,12.78,36
20170901|2017-07-30 20:30,31,12.77,12.77,12.74,12.74,128
20170901|2017-07-30 21:00,31,12.74,12.74,12.74,12.74,3
20170901|2017-07-30 22:00,31,12.75,12.8,12.75,12.8,99
20170901|2017-07-30 22:30,31,12.75,12.77,12.75,12.77,97
20170901|2017-07-30 23:00,31,12.75,12.75,12.7,12.75,23
20170901|2017-07-30 23:30,31,12.75,12.75,12.72,12.72,11
20170901|2017-07-31 00:00,31,12.75,12.75,12.75,12.75,5
20170901|2017-07-31 01:00,31,12.72,12.75,12.72,12.75,11
20170901|2017-07-31 01:30,31,12.72,12.73,12.72,12.72,15
20170901|2017-07-31 02:00,31,12.75,12.75,12.57,12.6,550
20170901|2017-07-31 02:30,31,12.59,12.6,12.55,12.6,158
20170901|2017-07-31 03:00,31,12.55,12.6,12.55,12.6,34
20170901|2017-07-31 03:30,31,12.59,12.64,12.59,12.64,458
20170901|2017-07-31 04:00,31,12.62,12.64,12.6,12.6,11
20170901|2017-07-31 04:30,31,12.64,12.64,12.6,12.62,43
20170901|2017-07-31 05:00,31,12.62,12.65,12.6,12.62,63
20170901|2017-07-31 05:30,31,12.62,12.62,12.62,12.62,1
20170901|2017-07-31 06:00,31,12.62,12.62,12.55,12.55,89
20170901|2017-07-31 06:30,31,12.6,12.6,12.57,12.58,65
20170901|2017-07-31 07:00,31,12.58,12.6,12.55,12.58,153
20170901|2017-07-31 07:30,31,12.58,12.59,12.55,12.57,247
20170901|2017-07-31 08:00,31,12.57,12.59,12.55,12.58,509
20170901|2017-07-31 08:30,31,12.55,12.67,12.5,12.65,7855
20170901|2017-07-31 09:00,31,12.65,12.7,12.58,12.65,7594
20170901|2017-07-31 09:30,31,12.65,12.75,12.6,12.65,5466
20170901|2017-07-31 10:00,31,12.67,12.7,12.6,12.63,2880
20170901|2017-07-31 10:30,31,12.65,12.65,12.55,12.6,1851
20170901|2017-07-31 11:00,31,12.62,12.68,12.58,12.62,4722
20170901|2017-07-31 11:30,31,12.62,12.65,12.6,12.61,542
20170901|2017-07-31 12:00,31,12.6,12.65,12.55,12.55,3310
20170901|2017-07-31 12:30,31,12.58,12.65,12.55,12.59,1852
20170901|2017-07-31 13:00,31,12.58,12.65,12.55,12.57,1972
20170901|2017-07-31 13:30,31,12.57,12.65,12.55,12.6,6230
20170901|2017-07-31 14:00,31,12.62,12.65,12.55,12.57,1562
20170901|2017-07-31 14:30,31,12.55,12.65,12.55,12.63,5228
20170901|2017-07-31 15:00,31,12.6,12.63,12.45,12.47,5661
20170901|2017-07-31 15:30,1,12.5,12.55,12.45,12.5,1608
20170901|2017-07-31 16:00,1,12.53,12.54,12.46,12.5,241
20170901|2017-07-31 16:30,1,12.49,12.49,12.49,12.49,3
20170901|2017-07-31 17:00,1,12.49,12.53,12.48,12.5,435
20170901|2017-07-31 17:30,1,12.5,12.5,12.5,12.5,212
20170901|2017-07-31 18:00,1,12.51,12.53,12.5,12.52,58
20170901|2017-07-31 18:30,1,12.52,12.53,12.5,12.52,16
20170901|2017-07-31 19:00,1,12.5,12.5,12.48,12.5,112
20170901|2017-07-31 19:30,1,12.5,12.5,12.48,12.5,19
20170901|2017-07-31 20:00,1,12.5,12.5,12.4,12.44,356
20170901|2017-07-31 20:30,1,12.44,12.45,12.42,12.44,34
20170901|2017-07-31 21:00,1,12.44,12.45,12.44,12.45,9
20170901|2017-07-31 21:30,1,12.42,12.45,12.4,12.44,23
20170901|2017-07-31 22:00,1,12.45,12.45,12.42,12.45,52
20170901|2017-07-31 22:30,1,12.45,12.45,12.4,12.4,9
20170901|2017-07-31 23:00,1,12.44,12.45,12.44,12.45,5
20170901|2017-07-31 23:30,1,12.44,12.45,12.4,12.44,245
20170901|2017-08-01 00:00,1,12.43,12.5,12.43,12.49,288
20170901|2017-08-01 00:30,1,12.49,12.49,12.47,12.47,40
20170901|2017-08-01 01:00,1,12.47,12.49,12.47,12.47,33
20170901|2017-08-01 01:30,1,12.45,12.48,12.45,12.45,161
20170901|2017-08-01 02:00,1,12.43,12.54,12.43,12.5,1219
20170901|2017-08-01 02:30,1,12.5,12.51,12.45,12.45,159
20170901|2017-08-01 03:00,1,12.45,12.45,12.37,12.4,996
20170901|2017-08-01 03:30,1,12.38,12.39,12.35,12.38,215
20170901|2017-08-01 04:00,1,12.38,12.43,12.37,12.4,226
20170901|2017-08-01 04:30,1,12.4,12.42,12.35,12.42,66
20170901|2017-08-01 05:00,1,12.4,12.43,12.4,12.43,58
20170901|2017-08-01 05:30,1,12.4,12.45,12.4,12.42,449
20170901|2017-08-01 06:00,1,12.42,12.53,12.42,12.53,1988
20170901|2017-08-01 06:30,1,12.55,12.55,12.48,12.48,147
20170901|2017-08-01 07:00,1,12.45,12.5,12.45,12.48,107
20170901|2017-08-01 07:30,1,12.45,12.5,12.43,12.46,1995
20170901|2017-08-01 08:00,1,12.46,12.5,12.42,12.46,927
20170901|2017-08-01 08:30,1,12.46,12.55,12.4,12.53,8128
20170901|2017-08-01 09:00,1,12.51,12.55,12.45,12.5,6490
20170901|2017-08-01 09:30,1,12.52,12.55,12.4,12.45,6407
20170901|2017-08-01 10:00,1,12.46,12.54,12.45,12.5,3625
20170901|2017-08-01 10:30,1,12.53,12.55,12.45,12.47,2293
20170901|2017-08-01 11:00,1,12.45,12.5,12.45,12.48,2046
20170901|2017-08-01 11:30,1,12.47,12.5,12.45,12.47,1283
20170901|2017-08-01 12:00,1,12.46,12.5,12.4,12.43,3389
20170901|2017-08-01 12:30,1,12.43,12.5,12.4,12.43,4359
20170901|2017-08-01 13:00,1,12.43,12.46,12.4,12.4,1622
20170901|2017-08-01 13:30,1,12.43,12.48,12.4,12.4,2924
20170901|2017-08-01 14:00,1,12.42,12.5,12.4,12.47,2819
20170901|2017-08-01 14:30,1,12.46,12.5,12.4,12.43,6047
20170901|2017-08-01 15:00,1,12.43,12.45,12.38,12.4,8386
20170901|2017-08-01 15:30,2,12.4,12.45,12.35,12.35,3431
20170901|2017-08-01 16:00,2,12.38,12.4,12.35,12.37,175
20170901|2017-08-01 16:30,2,12.37,12.37,12.37,12.37,67
20170901|2017-08-01 17:00,2,12.39,12.39,12.36,12.37,231
20170901|2017-08-01 17:30,2,12.35,12.38,12.35,12.35,220
20170901|2017-08-01 18:00,2,12.36,12.36,12.36,12.36,3
20170901|2017-08-01 18:30,2,12.36,12.37,12.35,12.35,37
20170901|2017-08-01 19:00,2,12.37,12.37,12.35,12.35,105
20170901|2017-08-01 19:30,2,12.4,12.4,12.4,12.4,2
20170901|2017-08-01 20:00,2,12.37,12.4,12.35,12.4,9
20170901|2017-08-01 20:30,2,12.4,12.4,12.37,12.38,39
20170901|2017-08-01 21:00,2,12.4,12.4,12.4,12.4,7
20170901|2017-08-01 21:30,2,12.4,12.4,12.38,12.38,33
20170901|2017-08-01 22:00,2,12.4,12.4,12.38,12.4,8
20170901|2017-08-01 22:30,2,12.4,12.4,12.35,12.4,4
20170901|2017-08-01 23:00,2,12.38,12.4,12.37,12.37,277
20170901|2017-08-01 23:30,2,12.4,12.4,12.4,12.4,1
20170901|2017-08-02 00:00,2,12.38,12.4,12.35,12.38,262
20170901|2017-08-02 00:30,2,12.4,12.4,12.4,12.4,2
20170901|2017-08-02 01:00,2,12.38,12.38,12.32,12.34,617
20170901|2017-08-02 01:30,2,12.34,12.35,12.32,12.33,84
20170901|2017-08-02 02:00,2,12.33,12.39,12.33,12.35,509
20170901|2017-08-02 02:30,2,12.35,12.36,12.33,12.34,427
20170901|2017-08-02 03:00,2,12.35,12.36,12.34,12.35,95
20170901|2017-08-02 03:30,2,12.35,12.36,12.35,12.36,100
20170901|2017-08-02 04:00,2,12.36,12.43,12.36,12.42,2146
20170901|2017-08-02 04:30,2,12.42,12.45,12.4,12.41,340
20170901|2017-08-02 05:00,2,12.43,12.43,12.4,12.4,82
20170901|2017-08-02 05:30,2,12.41,12.45,12.4,12.41,155
20170901|2017-08-02 06:00,2,12.45,12.45,12.4,12.43,18
20170901|2017-08-02 06:30,2,12.45,12.5,12.45,12.45,925
20170901|2017-08-02 07:00,2,12.45,12.47,12.41,12.41,1178
20170901|2017-08-02 07:30,2,12.42,12.45,12.4,12.4,487
20170901|2017-08-02 08:00,2,12.44,12.47,12.4,12.43,1087
20170901|2017-08-02 08:30,2,12.43,12.55,12.4,12.48,4572
20170901|2017-08-02 09:00,2,12.5,12.65,12.45,12.62,9610
20170901|2017-08-02 09:30,2,12.6,12.75,12.55,12.7,8535
20170901|2017-08-02 10:00,2,12.67,12.73,12.55,12.57,6933
20170901|2017-08-02 10:30,2,12.58,12.64,12.55,12.63,2158
20170901|2017-08-02 11:00,2,12.65,12.68,12.57,12.6,2368
20170901|2017-08-02 11:30,2,12.64,12.73,12.6,12.69,8295
20170901|2017-08-02 12:00,2,12.68,12.74,12.6,12.63,4438
20170901|2017-08-02 12:30,2,12.63,12.63,12.54,12.54,3860
20170901|2017-08-02 13:00,2,12.54,12.6,12.5,12.56,1540
20170901|2017-08-02 13:30,2,12.57,12.6,12.5,12.51,1318
20170901|2017-08-02 14:00,2,12.53,12.6,12.5,12.55,3355
20170901|2017-08-02 14:30,2,12.55,12.65,12.53,12.57,2523
20170901|2017-08-02 15:00,2,12.57,12.65,12.55,12.6,4962
20170901|2017-08-02 15:30,3,12.6,12.65,12.58,12.65,1271
20170901|2017-08-02 16:00,3,12.63,12.63,12.6,12.61,69
20170901|2017-08-02 16:30,3,12.63,12.63,12.63,12.63,6
20170901|2017-08-02 17:00,3,12.63,12.65,12.63,12.63,93
20170901|2017-08-02 17:30,3,12.63,12.69,12.6,12.67,680
20170901|2017-08-02 18:00,3,12.65,12.68,12.65,12.67,31
20170901|2017-08-02 18:30,3,12.65,12.68,12.65,12.65,270
20170901|2017-08-02 19:00,3,12.64,12.68,12.64,12.68,137
20170901|2017-08-02 19:30,3,12.65,12.66,12.65,12.66,10
20170901|2017-08-02 20:00,3,12.7,12.7,12.65,12.68,33
20170901|2017-08-02 21:00,3,12.68,12.68,12.65,12.65,46
20170901|2017-08-02 21:30,3,12.68,12.7,12.66,12.67,160
20170901|2017-08-02 22:00,3,12.65,12.7,12.65,12.7,42
20170901|2017-08-02 22:30,3,12.7,12.7,12.7,12.7,7
20170901|2017-08-02 23:00,3,12.7,12.7,12.7,12.7,3
20170901|2017-08-02 23:30,3,12.65,12.7,12.65,12.7,13
20170901|2017-08-03 00:00,3,12.65,12.7,12.65,12.65,8
20170901|2017-08-03 00:30,3,12.7,12.7,12.65,12.67,13
20170901|2017-08-03 01:00,3,12.66,12.69,12.66,12.69,21
20170901|2017-08-03 01:30,3,12.68,12.68,12.68,12.68,3
20170901|2017-08-03 02:00,3,12.7,12.7,12.65,12.68,90
20170901|2017-08-03 02:30,3,12.7,12.75,12.65,12.72,485
20170901|2017-08-03 03:00,3,12.75,12.75,12.65,12.7,307
20170901|2017-08-03 03:30,3,12.68,12.7,12.68,12.68,129
20170901|2017-08-03 04:00,3,12.7,12.7,12.65,12.68,212
20170901|2017-08-03 04:30,3,12.65,12.68,12.65,12.68,53
20170901|2017-08-03 05:00,3,12.68,12.68,12.65,12.65,6
20170901|2017-08-03 05:30,3,12.68,12.68,12.6,12.64,179
20170901|2017-08-03 06:00,3,12.65,12.66,12.63,12.65,177
20170901|2017-08-03 06:30,3,12.63,12.65,12.6,12.63,86
20170901|2017-08-03 07:00,3,12.65,12.65,12.6,12.6,17
20170901|2017-08-03 07:30,3,12.6,12.63,12.55,12.59,497
20170901|2017-08-03 08:00,3,12.6,12.65,12.55,12.59,387
20170901|2017-08-03 08:30,3,12.6,12.75,12.55,12.73,7559
20170901|2017-08-03 09:00,3,12.73,12.75,12.6,12.63,6374
20170901|2017-08-03 09:30,3,12.63,12.66,12.6,12.65,1985
20170901|2017-08-03 10:00,3,12.63,12.65,12.55,12.65,4462
20170901|2017-08-03 10:30,3,12.63,12.67,12.6,12.6,2225
20170901|2017-08-03 11:00,3,12.64,12.65,12.59,12.62,2816
20170901|2017-08-03 11:30,3,12.61,12.65,12.6,12.6,725
20170901|2017-08-03 12:00,3,12.63,12.7,12.6,12.67,2479
20170901|2017-08-03 12:30,3,12.68,12.73,12.57,12.64,7725
20170901|2017-08-03 13:00,3,12.63,12.7,12.6,12.63,1167
20170901|2017-08-03 13:30,3,12.62,12.68,12.6,12.65,3163
20170901|2017-08-03 14:00,3,12.66,12.7,12.6,12.6,2141
20170901|2017-08-03 14:30,3,12.63,12.8,12.6,12.74,8214
20170901|2017-08-03 15:00,3,12.74,12.75,12.65,12.7,5784
20170901|2017-08-03 15:30,4,12.72,12.75,12.68,12.73,1091
20170901|2017-08-03 16:00,4,12.73,12.73,12.73,12.73,8
20170901|2017-08-03 16:30,4,12.7,12.7,12.7,12.7,6
20170901|2017-08-03 17:00,4,12.73,12.73,12.72,12.72,47
20170901|2017-08-03 17:30,4,12.73,12.75,12.72,12.74,37
20170901|2017-08-03 18:00,4,12.75,12.8,12.75,12.78,364
20170901|2017-08-03 18:30,4,12.78,12.82,12.77,12.8,441
20170901|2017-08-03 19:00,4,12.82,12.83,12.8,12.83,32
20170901|2017-08-03 19:30,4,12.82,12.82,12.75,12.77,169
20170901|2017-08-03 20:00,4,12.77,12.82,12.77,12.8,297
20170901|2017-08-03 20:30,4,12.85,12.85,12.79,12.8,87
20170901|2017-08-03 21:00,4,12.8,12.8,12.79,12.8,39
20170901|2017-08-03 21:30,4,12.8,12.8,12.79,12.8,16
20170901|2017-08-03 22:00,4,12.8,12.8,12.79,12.8,6
20170901|2017-08-03 22:30,4,12.8,12.8,12.8,12.8,6
20170901|2017-08-03 23:00,4,12.8,12.8,12.78,12.78,9
20170901|2017-08-03 23:30,4,12.77,12.8,12.75,12.75,63
20170901|2017-08-04 00:00,4,12.8,12.8,12.77,12.77,41
20170901|2017-08-04 00:30,4,12.8,12.8,12.75,12.75,81
20170901|2017-08-04 01:00,4,12.75,12.8,12.75,12.77,122
20170901|2017-08-04 01:30,4,12.76,12.8,12.76,12.77,34
20170901|2017-08-04 02:00,4,12.78,12.8,12.76,12.78,52
20170901|2017-08-04 02:30,4,12.77,12.78,12.77,12.77,33
20170901|2017-08-04 03:00,4,12.78,12.78,12.73,12.73,591
20170901|2017-08-04 03:30,4,12.73,12.8,12.73,12.73,478
20170901|2017-08-04 04:00,4,12.75,12.76,12.73,12.74,270
20170901|2017-08-04 04:30,4,12.7,12.76,12.7,12.76,133
20170901|2017-08-04 05:00,4,12.75,12.77,12.7,12.74,68
20170901|2017-08-04 05:30,4,12.74,12.74,12.73,12.74,31
20170901|2017-08-04 06:00,4,12.75,12.75,12.7,12.71,93
20170901|2017-08-04 06:30,4,12.72,12.72,12.67,12.67,321
20170901|2017-08-04 07:00,4,12.69,12.7,12.65,12.68,279
20170901|2017-08-04 07:30,4,12.67,12.68,12.6,12.65,1803
20170901|2017-08-04 08:00,4,12.65,12.7,12.6,12.7,1129
20170901|2017-08-04 08:30,4,12.65,12.7,12.55,12.68,12583
20170901|2017-08-04 09:00,4,12.68,12.7,12.55,12.58,6904
20170901|2017-08-04 09:30,4,12.55,12.65,12.55,12.58,3125
20170901|2017-08-04 10:00,4,12.58,12.7,12.55,12.63,8909
20170901|2017-08-04 10:30,4,12.63,12.68,12.58,12.63,6163
20170901|2017-08-04 11:00,4,12.63,12.7,12.6,12.65,1993
20170901|2017-08-04 11:30,4,12.67,12.74,12.65,12.65,3536
20170901|2017-08-04 12:00,4,12.69,12.7,12.65,12.68,1170
20170901|2017-08-04 12:30,4,12.65,12.7,12.65,12.69,814
20170901|2017-08-04 13:00,4,12.65,12.75,12.65,12.73,914
20170901|2017-08-04 13:30,4,12.73,12.75,12.65,12.71,2950
20170901|2017-08-04 14:00,4,12.72,12.77,12.7,12.74,3814
20170901|2017-08-04 14:30,4,12.74,12.8,12.7,12.74,4109
20170901|2017-08-04 15:00,4,12.74,12.8,12.7,12.75,5624
20170901|2017-08-06 17:00,7,12.8,12.8,12.76,12.76,40
20170901|2017-08-06 17:30,7,12.76,12.78,12.76,12.77,13
20170901|2017-08-06 19:00,7,12.77,12.78,12.72,12.73,173
20170901|2017-08-06 19:30,7,12.73,12.74,12.71,12.72,53
20170901|2017-08-06 20:00,7,12.75,12.75,12.7,12.7,46
20170901|2017-08-06 20:30,7,12.72,12.75,12.7,12.72,19
20170901|2017-08-06 21:00,7,12.7,12.75,12.7,12.75,5
20170901|2017-08-06 21:30,7,12.75,12.75,12.72,12.72,17
20170901|2017-08-06 22:00,7,12.7,12.75,12.7,12.75,17
20170901|2017-08-06 22:30,7,12.7,12.75,12.7,12.75,25
20170901|2017-08-06 23:00,7,12.75,12.75,12.75,12.75,1
20170901|2017-08-06 23:30,7,12.75,12.75,12.75,12.75,2
20170901|2017-08-07 00:00,7,12.75,12.75,12.7,12.75,22
20170901|2017-08-07 00:30,7,12.75,12.75,12.67,12.7,270
20170901|2017-08-07 01:00,7,12.69,12.7,12.68,12.69,9
20170901|2017-08-07 01:30,7,12.7,12.73,12.7,12.7,137
20170901|2017-08-07 02:00,7,12.73,12.73,12.7,12.73,37
20170901|2017-08-07 02:30,7,12.73,12.75,12.68,12.7,602
20170901|2017-08-07 03:00,7,12.7,12.73,12.7,12.7,616
20170901|2017-08-07 03:30,7,12.7,12.72,12.68,12.72,181
20170901|2017-08-07 04:00,7,12.72,12.74,12.7,12.74,107
20170901|2017-08-07 04:30,7,12.73,12.73,12.73,12.73,28
20170901|2017-08-07 05:00,7,12.73,12.74,12.73,12.73,82
20170901|2017-08-07 05:30,7,12.75,12.75,12.7,12.7,171
20170901|2017-08-07 06:00,7,12.72,12.73,12.7,12.73,28
20170901|2017-08-07 06:30,7,12.73,12.73,12.73,12.73,66
20170901|2017-08-07 07:00,7,12.73,12.75,12.71,12.72,127
20170901|2017-08-07 07:30,7,12.72,12.73,12.72,12.72,50
20170901|2017-08-07 08:00,7,12.72,12.75,12.7,12.7,508
20170901|2017-08-07 08:30,7,12.71,12.75,12.6,12.63,5715
20170901|2017-08-07 09:00,7,12.6,12.7,12.6,12.6,4591
20170901|2017-08-07 09:30,7,12.65,12.65,12.6,12.63,2699
20170901|2017-08-07 10:00,7,12.6,12.65,12.6,12.6,1546
20170901|2017-08-07 10:30,7,12.62,12.65,12.6,12.65,1871
20170901|2017-08-07 11:00,7,12.6,12.65,12.6,12.6,824
20170901|2017-08-07 11:30,7,12.6,12.65,12.6,12.6,860
20170901|2017-08-07 12:00,7,12.6,12.65,12.6,12.63,901
20170901|2017-08-07 12:30,7,12.6,12.65,12.6,12.6,1243
20170901|2017-08-07 13:00,7,12.6,12.65,12.6,12.6,902
20170901|2017-08-07 13:30,7,12.6,12.65,12.6,12.62,680
20170901|2017-08-07 14:00,7,12.6,12.65,12.6,12.62,1189
20170901|2017-08-07 14:30,7,12.65,12.65,12.55,12.55,8824
20170901|2017-08-07 15:00,7,12.58,12.6,12.5,12.55,9889
20170901|2017-08-07 15:30,8,12.55,12.6,12.5,12.55,320
20170901|2017-08-07 16:30,8,12.57,12.6,12.55,12.55,63
20170901|2017-08-07 17:00,8,12.55,12.6,12.55,12.58,168
20170901|2017-08-07 17:30,8,12.58,12.6,12.58,12.58,22
20170901|2017-08-07 18:00,8,12.55,12.58,12.55,12.58,14
20170901|2017-08-07 18:30,8,12.58,12.58,12.55,12.55,90
20170901|2017-08-07 19:00,8,12.58,12.58,12.58,12.58,3
20170901|2017-08-07 19:30,8,12.6,12.6,12.59,12.59,62
20170901|2017-08-07 20:00,8,12.59,12.6,12.55,12.6,141
20170901|2017-08-07 20:30,8,12.59,12.68,12.57,12.66,1327
20170901|2017-08-07 21:00,8,12.65,12.69,12.64,12.66,584
20170901|2017-08-07 21:30,8,12.65,12.66,12.65,12.65,68
20170901|2017-08-07 22:00,8,12.65,12.65,12.65,12.65,3
20170901|2017-08-07 22:30,8,12.65,12.65,12.65,12.65,1
20170901|2017-08-07 23:00,8,12.65,12.65,12.63,12.63,44
20170901|2017-08-07 23:30,8,12.64,12.65,12.6,12.6,11
20170901|2017-08-08 00:00,8,12.65,12.65,12.64,12.65,13
20170901|2017-08-08 00:30,8,12.64,12.64,12.61,12.61,44
20170901|2017-08-08 01:00,8,12.62,12.65,12.62,12.65,4
20170901|2017-08-08 01:30,8,12.65,12.65,12.62,12.62,3
20170901|2017-08-08 02:00,8,12.65,12.65,12.6,12.6,182
20170901|2017-08-08 02:30,8,12.61,12.62,12.57,12.58,1100
20170901|2017-08-08 03:00,8,12.6,12.6,12.55,12.55,24
20170901|2017-08-08 03:30,8,12.6,12.6,12.55,12.55,307
20170901|2017-08-08 04:00,8,12.58,12.6,12.55,12.6,66
20170901|2017-08-08 04:30,8,12.55,12.6,12.55,12.58,36
20170901|2017-08-08 05:00,8,12.55,12.59,12.55,12.58,16
20170901|2017-08-08 05:30,8,12.55,12.6,12.55,12.56,381
20170901|2017-08-08 06:00,8,12.6,12.6,12.55,12.6,304
20170901|2017-08-08 06:30,8,12.57,12.65,12.57,12.6,409
20170901|2017-08-08 07:00,8,12.61,12.63,12.55,12.6,251
20170901|2017-08-08 07:30,8,12.61,12.65,12.55,12.58,460
20170901|2017-08-08 08:00,8,12.58,12.65,12.55,12.58,722
20170901|2017-08-08 08:30,8,12.58,12.65,12.5,12.52,12002
20170901|2017-08-08 09:00,8,12.52,12.55,12.45,12.45,7585
20170901|2017-08-08 09:30,8,12.5,12.5,12.4,12.44,8169
20170901|2017-08-08 10:00,8,12.4,12.45,12.4,12.4,4436
20170901|2017-08-08 10:30,8,12.42,12.5,12.4,12.45,11738
20170901|2017-08-08 11:00,8,12.4,12.5,12.4,12.4,10485
20170901|2017-08-08 11:30,8,12.4,12.6,12.4,12.6,10225
20170901|2017-08-08 12:00,8,12.6,12.65,12.5,12.6,6053
20170901|2017-08-08 12:30,8,12.63,12.7,12.5,12.54,7631
20170901|2017-08-08 13:00,8,12.54,12.65,12.5,12.55,5152
20170901|2017-08-08 13:30,8,12.55,12.65,12.5,12.63,5370
20170901|2017-08-08 14:00,8,12.63,12.9,12.55,12.79,13791
20170901|2017-08-08 14:30,8,12.79,13.02,12.78,12.85,23871
20170901|2017-08-08 15:00,8,12.85,12.95,12.75,12.9,14846
20170901|2017-08-08 15:30,9,12.9,13,12.88,12.97,2425
20170901|2017-08-08 16:00,9,12.97,12.98,12.93,12.95,171
20170901|2017-08-08 16:30,9,12.95,12.98,12.93,12.98,90
20170901|2017-08-08 17:00,9,12.95,13.05,12.95,13.03,471
20170901|2017-08-08 17:30,9,13,13.03,12.96,12.99,326
20170901|2017-08-08 18:00,9,12.99,13.05,12.99,13.05,384
20170901|2017-08-08 18:30,9,13.05,13.08,13,13.07,611
20170901|2017-08-08 19:00,9,13.05,13.15,13.05,13.1,704
20170901|2017-08-08 19:30,9,13.1,13.25,13.1,13.2,977
20170901|2017-08-08 20:00,9,13.2,13.25,13.1,13.1,500
20170901|2017-08-08 20:30,9,13.1,13.2,13.1,13.2,406
20170901|2017-08-08 21:00,9,13.17,13.2,13.13,13.14,425
20170901|2017-08-08 21:30,9,13.15,13.15,13.1,13.11,187
20170901|2017-08-08 22:00,9,13.1,13.15,13.1,13.15,15
20170901|2017-08-08 22:30,9,13.1,13.15,13.1,13.1,79
20170901|2017-08-08 23:00,9,13.1,13.15,13.1,13.11,40
20170901|2017-08-08 23:30,9,13.13,13.15,13.1,13.1,115
20170901|2017-08-09 00:00,9,13.1,13.14,13.05,13.05,71
20170901|2017-08-09 00:30,9,13.05,13.05,13.04,13.05,136
20170901|2017-08-09 01:00,9,13.05,13.1,13,13.1,331
20170901|2017-08-09 01:30,9,13.05,13.13,13.05,13.05,362
20170901|2017-08-09 02:00,9,13.05,13.09,13,13.05,291
20170901|2017-08-09 02:30,9,13.09,13.15,13.05,13.11,629
20170901|2017-08-09 03:00,9,13.13,13.25,13.1,13.17,1070
20170901|2017-08-09 03:30,9,13.2,13.25,13.1,13.17,1072
20170901|2017-08-09 04:00,9,13.15,13.25,13.15,13.23,1005
20170901|2017-08-09 04:30,9,13.22,13.3,13.2,13.25,1546
20170901|2017-08-09 05:00,9,13.3,13.3,13.2,13.23,605
20170901|2017-08-09 05:30,9,13.23,13.25,13.15,13.15,454
20170901|2017-08-09 06:00,9,13.18,13.23,13.15,13.2,917
20170901|2017-08-09 06:30,9,13.15,13.25,13.15,13.21,1388
20170901|2017-08-09 07:00,9,13.2,13.25,13.15,13.25,3900
20170901|2017-08-09 07:30,9,13.22,13.25,13.1,13.15,2218
20170901|2017-08-09 08:00,9,13.15,13.24,13.1,13.24,3022
20170901|2017-08-09 08:30,9,13.25,13.32,13,13.04,32902
20170901|2017-08-09 09:00,9,13.04,13.23,13.03,13.15,16399
20170901|2017-08-09 09:30,9,13.2,13.25,13.05,13.09,16805
20170901|2017-08-09 10:00,9,13.1,13.2,13.05,13.2,8926
20170901|2017-08-09 10:30,9,13.16,13.2,12.9,13,15920
20170901|2017-08-09 11:00,9,12.96,13,12.9,12.97,7774
20170901|2017-08-09 11:30,9,12.97,13.15,12.95,13.1,8704
20170901|2017-08-09 12:00,9,13.13,13.15,13.05,13.13,6820
20170901|2017-08-09 12:30,9,13.13,13.2,13.05,13.15,4814
20170901|2017-08-09 13:00,9,13.16,13.33,13.15,13.29,11836
20170901|2017-08-09 13:30,9,13.29,13.5,13.25,13.36,18355
20170901|2017-08-09 14:00,9,13.37,13.5,13.33,13.39,21518
20170901|2017-08-09 14:30,9,13.39,13.45,13.2,13.21,23351
20170901|2017-08-09 15:00,9,13.25,13.25,13,13.09,17566
20170901|2017-08-09 15:30,10,13.08,13.12,13.05,13.1,1660
20170901|2017-08-09 16:00,10,13.08,13.13,13.08,13.09,546
20170901|2017-08-09 16:30,10,13.09,13.1,13.05,13.1,91
20170901|2017-08-09 17:00,10,13.09,13.15,13.05,13.12,546
20170901|2017-08-09 17:30,10,13.12,13.15,13.1,13.1,73
20170901|2017-08-09 18:00,10,13.1,13.18,13.1,13.15,253
20170901|2017-08-09 18:30,10,13.15,13.16,13.1,13.15,166
20170901|2017-08-09 19:00,10,13.1,13.14,13.1,13.1,78
20170901|2017-08-09 19:30,10,13.1,13.13,13.09,13.1,403
20170901|2017-08-09 20:00,10,13.08,13.13,13.08,13.1,104
20170901|2017-08-09 20:30,10,13.1,13.2,13.1,13.2,262
20170901|2017-08-09 21:00,10,13.15,13.25,13.15,13.25,210
20170901|2017-08-09 21:30,10,13.23,13.25,13.2,13.25,146
20170901|2017-08-09 22:00,10,13.25,13.3,13.2,13.27,191
20170901|2017-08-09 22:30,10,13.28,13.32,13.25,13.3,350
20170901|2017-08-09 23:00,10,13.27,13.29,13.25,13.28,77
20170901|2017-08-09 23:30,10,13.28,13.3,13.25,13.28,15
20170901|2017-08-10 00:00,10,13.29,13.3,13.25,13.29,34
20170901|2017-08-10 00:30,10,13.3,13.3,13.29,13.29,7
20170901|2017-08-10 01:00,10,13.25,13.3,13.25,13.29,114
20170901|2017-08-10 01:30,10,13.3,13.3,13.27,13.28,217
20170901|2017-08-10 02:00,10,13.28,13.3,13.25,13.3,219
20170901|2017-08-10 02:30,10,13.3,13.3,13.25,13.28,271
20170901|2017-08-10 03:00,10,13.28,13.4,13.27,13.33,921
20170901|2017-08-10 03:30,10,13.33,13.4,13.3,13.38,309
20170901|2017-08-10 04:00,10,13.38,13.5,13.35,13.5,1545
20170901|2017-08-10 04:30,10,13.45,13.5,13.4,13.45,243
20170901|2017-08-10 05:00,10,13.4,13.45,13.4,13.44,96
20170901|2017-08-10 05:30,10,13.4,13.5,13.4,13.45,765
20170901|2017-08-10 06:00,10,13.43,13.5,13.4,13.45,872
20170901|2017-08-10 06:30,10,13.43,13.45,13.35,13.37,1924
20170901|2017-08-10 07:00,10,13.38,13.4,13.32,13.37,1242
20170901|2017-08-10 07:30,10,13.4,13.5,13.35,13.48,2799
20170901|2017-08-10 08:00,10,13.48,13.6,13.47,13.5,2400
20170901|2017-08-10 08:30,10,13.5,14,13.5,13.89,39004
20170901|2017-08-10 09:00,10,13.89,14.37,13.88,14,52258
20170901|2017-08-10 09:30,10,13.99,14.2,13.85,14.17,21025
20170901|2017-08-10 10:00,10,14.16,14.35,14.05,14.23,15946
20170901|2017-08-10 10:30,10,14.25,14.45,14.15,14.35,17088
20170901|2017-08-10 11:00,10,14.33,14.45,14.2,14.37,15882
20170901|2017-08-10 11:30,10,14.36,14.48,14.23,14.24,15701
20170901|2017-08-10 12:00,10,14.25,14.3,14.07,14.13,17768
20170901|2017-08-10 12:30,10,14.14,14.4,14.1,14.32,7145
20170901|2017-08-10 13:00,10,14.3,14.4,14.05,14.08,13620
20170901|2017-08-10 13:30,10,14.08,14.2,13.85,14.1,15571
20170901|2017-08-10 14:00,10,14.1,14.55,14.05,14.38,25767
20170901|2017-08-10 14:30,10,14.4,14.78,14.3,14.72,32744
20170901|2017-08-10 15:00,10,14.75,15.25,14.55,15.2,32778
20170901|2017-08-10 15:30,11,15.15,15.29,15.05,15.25,5972
20170901|2017-08-10 16:00,11,15.23,15.27,15.14,15.14,383
20170901|2017-08-10 16:30,11,15.15,15.23,15.13,15.21,627
20170901|2017-08-10 17:00,11,15.2,15.24,15.15,15.2,873
20170901|2017-08-10 17:30,11,15.18,15.28,15.18,15.25,325
20170901|2017-08-10 18:00,11,15.23,15.25,15.17,15.2,214
20170901|2017-08-10 18:30,11,15.2,15.29,15.15,15.29,1334
20170901|2017-08-10 19:00,11,15.28,15.28,15.18,15.2,226
20170901|2017-08-10 19:30,11,15.22,15.35,15.2,15.33,402
20170901|2017-08-10 20:00,11,15.3,15.33,15.05,15.09,2071
20170901|2017-08-10 20:30,11,15.1,15.15,15.05,15.13,612
20170901|2017-08-10 21:00,11,15.13,15.23,15.13,15.15,513
20170901|2017-08-10 21:30,11,15.15,15.25,15.15,15.2,245
20170901|2017-08-10 22:00,11,15.2,15.25,15.15,15.2,126
20170901|2017-08-10 22:30,11,15.15,15.2,15.15,15.2,145
20170901|2017-08-10 23:00,11,15.17,15.17,15.1,15.1,94
20170901|2017-08-10 23:30,11,15.15,15.15,15.1,15.1,61
20170901|2017-08-11 00:00,11,15.1,15.19,15.1,15.18,116
20170901|2017-08-11 00:30,11,15.15,15.2,15.1,15.13,136
20170901|2017-08-11 01:00,11,15.11,15.15,15.03,15.05,607
20170901|2017-08-11 01:30,11,15.07,15.09,15,15.05,533
20170901|2017-08-11 02:00,11,15.05,15.08,14.95,14.97,1045
20170901|2017-08-11 02:30,11,14.95,15.05,14.95,15.05,860
20170901|2017-08-11 03:00,11,15.05,15.47,15,15.43,2598
20170901|2017-08-11 03:30,11,15.44,15.5,15.05,15.1,2380
20170901|2017-08-11 04:00,11,15.08,15.3,15.08,15.3,1087
20170901|2017-08-11 04:30,11,15.3,15.3,14.9,15,2188
20170901|2017-08-11 05:00,11,15,15.15,14.95,15.07,1227
20170901|2017-08-11 05:30,11,15.08,15.2,15.07,15.18,720
20170901|2017-08-11 06:00,11,15.2,15.35,15.15,15.18,1783
20170901|2017-08-11 06:30,11,15.2,15.3,15.15,15.2,2082
20170901|2017-08-11 07:00,11,15.2,15.2,14.8,14.88,4704
20170901|2017-08-11 07:30,11,14.9,15,14.5,14.58,7562
20170901|2017-08-11 08:00,11,14.6,14.85,14.25,14.83,7461
20170901|2017-08-11 08:30,11,14.85,14.95,14.4,14.65,35851
20170901|2017-08-11 09:00,11,14.65,14.75,14.45,14.62,19660
20170901|2017-08-11 09:30,11,14.6,14.66,14.37,14.4,17286
20170901|2017-08-11 10:00,11,14.4,14.74,14.4,14.7,14448
20170901|2017-08-11 10:30,11,14.69,14.75,14.55,14.67,11338
20170901|2017-08-11 11:00,11,14.68,14.7,14.56,14.65,8953
20170901|2017-08-11 11:30,11,14.6,14.7,14.5,14.62,8297
20170901|2017-08-11 12:00,11,14.65,14.7,14.55,14.66,6768
20170901|2017-08-11 12:30,11,14.66,14.75,14.6,14.7,6079
20170901|2017-08-11 13:00,11,14.67,14.85,14.6,14.85,9856
20170901|2017-08-11 13:30,11,14.81,15.3,14.8,15.28,20389
20170901|2017-08-11 14:00,11,15.3,15.55,15.2,15.38,22015
20170901|2017-08-11 14:30,11,15.38,15.5,15.05,15.15,21633
20170901|2017-08-11 15:00,11,15.17,15.3,15.1,15.3,9801
20170901|2017-08-13 17:00,14,15.25,15.25,14.6,14.75,2243
20170901|2017-08-13 17:30,14,14.75,14.75,14.7,14.73,61
20170901|2017-08-13 18:00,14,14.7,14.8,14.7,14.75,266
20170901|2017-08-13 18:30,14,14.75,14.78,14.6,14.64,575
20170901|2017-08-13 19:00,14,14.64,14.65,14.4,14.42,3338
20170901|2017-08-13 19:30,14,14.45,14.45,14.3,14.34,975
20170901|2017-08-13 20:00,14,14.3,14.35,14.29,14.3,522
20170901|2017-08-13 20:30,14,14.3,14.41,14.28,14.32,820
20170901|2017-08-13 21:00,14,14.32,14.4,14.3,14.35,357
20170901|2017-08-13 21:30,14,14.35,14.4,14.35,14.38,87
20170901|2017-08-13 22:00,14,14.35,14.36,14.32,14.35,161
20170901|2017-08-13 22:30,14,14.35,14.35,14.25,14.25,537
20170901|2017-08-13 23:00,14,14.25,14.3,14.25,14.3,114
20170901|2017-08-13 23:30,14,14.3,14.35,14.29,14.32,349
20170901|2017-08-14 00:00,14,14.34,14.4,14.3,14.35,104
20170901|2017-08-14 00:30,14,14.37,14.4,14.3,14.33,361
20170901|2017-08-14 01:00,14,14.3,14.36,14.25,14.27,447
20170901|2017-08-14 01:30,14,14.27,14.31,14.25,14.28,299
20170901|2017-08-14 02:00,14,14.27,14.35,14.2,14.22,1106
20170901|2017-08-14 02:30,14,14.2,14.25,13.85,13.85,3996
20170901|2017-08-14 03:00,14,13.9,14.1,13.8,13.85,2448
20170901|2017-08-14 03:30,14,13.85,13.9,13.75,13.89,1117
20170901|2017-08-14 04:00,14,13.87,13.98,13.83,13.94,1037
20170901|2017-08-14 04:30,14,13.9,13.95,13.85,13.95,341
20170901|2017-08-14 05:00,14,13.93,13.98,13.9,13.95,782
20170901|2017-08-14 05:30,14,13.95,14,13.9,13.95,675
20170901|2017-08-14 06:00,14,13.95,14.05,13.9,14,662
20170901|2017-08-14 06:30,14,14.02,14.1,14,14.04,1280
20170901|2017-08-14 07:00,14,14.05,14.15,14.04,14.09,1447
20170901|2017-08-14 07:30,14,14.08,14.14,14,14.05,2073
20170901|2017-08-14 08:00,14,14.05,14.1,14,14.05,5334
20170901|2017-08-14 08:30,14,14.05,14.1,13.7,13.75,27610
20170901|2017-08-14 09:00,14,13.7,13.8,13.6,13.75,17447
20170901|2017-08-14 09:30,14,13.75,13.75,13.5,13.6,8650
20170901|2017-08-14 10:00,14,13.6,13.75,13.6,13.6,10176
20170901|2017-08-14 10:30,14,13.6,13.65,13.55,13.6,5883
20170901|2017-08-14 11:00,14,13.65,13.65,13.55,13.65,4099
20170901|2017-08-14 11:30,14,13.6,13.7,13.6,13.6,6165
20170901|2017-08-14 12:00,14,13.6,13.65,13.6,13.6,2092
20170901|2017-08-14 12:30,14,13.65,13.65,13.55,13.58,4060
20170901|2017-08-14 13:00,14,13.6,13.6,13.45,13.53,9117
20170901|2017-08-14 13:30,14,13.55,13.6,13.4,13.55,10081
20170901|2017-08-14 14:00,14,13.55,13.6,13.35,13.38,7162
20170901|2017-08-14 14:30,14,13.38,13.45,13.2,13.3,18653
20170901|2017-08-14 15:00,14,13.27,13.3,13.1,13.2,21874
20170901|2017-08-14 15:30,15,13.15,13.2,13.1,13.15,3112
20170901|2017-08-14 16:00,15,13.15,13.2,13.1,13.2,342
20170901|2017-08-14 16:30,15,13.2,13.28,13.15,13.25,3317
20170901|2017-08-14 17:00,15,13.3,13.3,13.21,13.21,163
20170901|2017-08-14 17:30,15,13.23,13.25,13.17,13.2,388
20170901|2017-08-14 18:00,15,13.2,13.22,13.15,13.2,79
20170901|2017-08-14 18:30,15,13.17,13.2,13.05,13.1,1594
20170901|2017-08-14 19:00,15,13.1,13.1,13.02,13.05,1799
20170901|2017-08-14 19:30,15,13.05,13.1,13.05,13.05,443
20170901|2017-08-14 20:00,15,13.1,13.1,13.05,13.1,83
20170901|2017-08-14 20:30,15,13.1,13.1,13.05,13.09,258
20170901|2017-08-14 21:00,15,13.1,13.1,13.07,13.1,167
20170901|2017-08-14 21:30,15,13.08,13.13,13.06,13.13,694
20170901|2017-08-14 22:00,15,13.1,13.15,13.1,13.15,27
20170901|2017-08-14 22:30,15,13.1,13.15,13.05,13.09,263
20170901|2017-08-14 23:00,15,13.08,13.1,13.08,13.1,32
20170901|2017-08-14 23:30,15,13.08,13.1,13.05,13.1,281
20170901|2017-08-15 00:00,15,13.1,13.11,13.05,13.06,421
20170901|2017-08-15 00:30,15,13.06,13.09,13.05,13.05,395
20170901|2017-08-15 01:00,15,13.05,13.15,13.05,13.15,334
20170901|2017-08-15 01:30,15,13.1,13.15,13.09,13.12,638
20170901|2017-08-15 02:00,15,13.1,13.15,13.05,13.1,279
20170901|2017-08-15 02:30,15,13.09,13.15,13.03,13.07,1016
20170901|2017-08-15 03:00,15,13.1,13.15,13.03,13.04,1030
20170901|2017-08-15 03:30,15,13.05,13.1,13.04,13.07,266
20170901|2017-08-15 04:00,15,13.1,13.1,13.06,13.08,109
20170901|2017-08-15 04:30,15,13.06,13.1,13.05,13.09,181
20170901|2017-08-15 05:00,15,13.08,13.15,13.05,13.1,732
20170901|2017-08-15 05:30,15,13.08,13.1,13.03,13.1,315
20170901|2017-08-15 06:00,15,13.08,13.08,12.95,12.97,1063
20170901|2017-08-15 06:30,15,12.97,13.05,12.96,12.98,314
20170901|2017-08-15 07:00,15,13,13,12.95,13,1240
20170901|2017-08-15 07:30,15,12.95,13,12.83,12.9,5187
20170901|2017-08-15 08:00,15,12.9,12.95,12.85,12.9,2914
20170901|2017-08-15 08:30,15,12.91,13.4,12.85,13.05,21903
20170901|2017-08-15 09:00,15,13.1,13.41,13,13.23,17806
20170901|2017-08-15 09:30,15,13.2,13.45,13.17,13.3,13887
20170901|2017-08-15 10:00,15,13.25,13.3,13.1,13.2,8393
20170901|2017-08-15 10:30,15,13.17,13.3,13.1,13.2,9459
20170901|2017-08-15 11:00,15,13.25,13.27,13.15,13.2,5494
20170901|2017-08-15 11:30,15,13.2,13.25,13.15,13.2,3737
20170901|2017-08-15 12:00,15,13.2,13.4,13.2,13.35,13031
20170901|2017-08-15 12:30,15,13.33,13.4,13.29,13.35,6872
20170901|2017-08-15 13:00,15,13.37,13.4,13.19,13.21,6505
20170901|2017-08-15 13:30,15,13.21,13.3,13.19,13.2,6535
20170901|2017-08-15 14:00,15,13.2,13.25,13.1,13.17,10687
20170901|2017-08-15 14:30,15,13.2,13.2,13.05,13.19,11414
20170901|2017-08-15 15:00,15,13.15,13.2,13.15,13.2,9164
20170901|2017-08-15 15:30,16,13.19,13.21,13.1,13.2,2350
20170901|2017-08-15 16:00,16,13.16,13.2,13.15,13.15,61
20170901|2017-08-15 17:00,16,13.2,13.25,13.15,13.2,376
20170901|2017-08-15 17:30,16,13.2,13.2,13.19,13.2,99
20170901|2017-08-15 18:00,16,13.2,13.2,13.19,13.2,178
20170901|2017-08-15 18:30,16,13.2,13.2,13.15,13.18,127
20170901|2017-08-15 19:00,16,13.15,13.2,13.14,13.2,458
20170901|2017-08-15 19:30,16,13.18,13.2,13.15,13.2,80
20170901|2017-08-15 20:00,16,13.15,13.2,13.15,13.18,33
20170901|2017-08-15 20:30,16,13.2,13.2,13.15,13.18,29
20170901|2017-08-15 21:00,16,13.2,13.2,13.15,13.18,33
20170901|2017-08-15 21:30,16,13.2,13.25,13.2,13.25,135
20170901|2017-08-15 22:00,16,13.25,13.25,13.25,13.25,2
20170901|2017-08-15 22:30,16,13.25,13.25,13.18,13.2,508
20170901|2017-08-15 23:00,16,13.2,13.2,13.2,13.2,2
20170901|2017-08-15 23:30,16,13.2,13.2,13.19,13.2,245
20170901|2017-08-16 00:00,16,13.2,13.2,13.13,13.15,225
20170901|2017-08-16 00:30,16,13.16,13.16,13.16,13.16,5
20170901|2017-08-16 01:00,16,13.16,13.16,13.08,13.08,281
20170901|2017-08-16 01:30,16,13.05,13.13,13.05,13.08,295
20170901|2017-08-16 02:00,16,13.1,13.1,12.95,12.95,611
20170901|2017-08-16 02:30,16,12.98,13,12.9,12.9,656
20170901|2017-08-16 03:00,16,12.95,12.95,12.9,12.9,182
20170901|2017-08-16 03:30,16,12.95,13,12.9,12.9,546
20170901|2017-08-16 04:00,16,12.95,13,12.93,13,239
20170901|2017-08-16 04:30,16,12.95,13,12.9,12.95,291
20170901|2017-08-16 05:00,16,12.99,13,12.94,12.97,192
20170901|2017-08-16 05:30,16,13,13.05,12.99,13.03,193
20170901|2017-08-16 06:00,16,13,13.05,12.99,13.05,353
20170901|2017-08-16 06:30,16,13.05,13.15,13.02,13.1,963
20170901|2017-08-16 07:00,16,13.11,13.15,13.05,13.05,843
20170901|2017-08-16 07:30,16,13.1,13.1,13,13.05,1463
20170901|2017-08-16 08:00,16,13.05,13.2,13,13.15,3627
20170901|2017-08-16 08:30,16,13.15,13.28,13.05,13.1,27000
20170901|2017-08-16 09:00,16,13.1,13.2,13.05,13.05,10181
20170901|2017-08-16 09:30,16,13.1,13.15,13,13.02,8297
20170901|2017-08-16 10:00,16,13,13.2,12.98,13.15,15928
20170901|2017-08-16 10:30,16,13.1,13.15,13.05,13.05,4151
20170901|2017-08-16 11:00,16,13.08,13.1,12.95,12.95,10197
20170901|2017-08-16 11:30,16,12.99,13.15,12.95,13.1,10879
20170901|2017-08-16 12:00,16,13.1,13.2,13,13.08,17926
20170901|2017-08-16 12:30,16,13.07,13.17,13.04,13.1,8120
20170901|2017-08-16 13:00,16,13.05,13.2,12.95,13.13,26615
20170901|2017-08-16 13:30,16,13.1,13.22,13,13.02,8048
20170901|2017-08-16 14:00,16,13,13.08,12.95,13,7543
20170901|2017-08-16 14:30,16,13.05,13.15,13,13.07,13006
20170901|2017-08-16 15:00,16,13.07,13.15,13,13.1,8971
20170901|2017-08-16 15:30,17,13.1,13.11,13.05,13.1,994
20170901|2017-08-16 16:00,17,13.1,13.1,13.08,13.1,71
20170901|2017-08-16 16:30,17,13.1,13.1,13.08,13.08,3
20170901|2017-08-16 17:00,17,13.1,13.15,13.08,13.15,535
20170901|2017-08-16 17:30,17,13.15,13.15,13.14,13.14,180
20170901|2017-08-16 18:00,17,13.13,13.15,13.13,13.15,75
20170901|2017-08-16 18:30,17,13.15,13.16,13.13,13.15,336
20170901|2017-08-16 19:00,17,13.15,13.16,13.13,13.16,216
20170901|2017-08-16 19:30,17,13.15,13.2,13.14,13.14,164
20170901|2017-08-16 20:00,17,13.15,13.2,13.15,13.2,3
20170901|2017-08-16 20:30,17,13.2,13.2,13.15,13.17,13
20170901|2017-08-16 21:00,17,13.2,13.22,13.18,13.2,333
20170901|2017-08-16 21:30,17,13.2,13.2,13.19,13.2,63
20170901|2017-08-16 22:00,17,13.2,13.2,13.15,13.15,42
20170901|2017-08-16 22:30,17,13.17,13.2,13.15,13.15,15
20170901|2017-08-16 23:00,17,13.15,13.15,13.15,13.15,10
20170901|2017-08-17 00:00,17,13.15,13.17,13.15,13.15,27
20170901|2017-08-17 00:30,17,13.18,13.2,13.15,13.17,64
20170901|2017-08-17 01:00,17,13.15,13.2,13.14,13.2,283
20170901|2017-08-17 01:30,17,13.17,13.17,13.14,13.14,60
20170901|2017-08-17 02:00,17,13.14,13.15,13.03,13.05,645
20170901|2017-08-17 02:30,17,13.02,13.05,12.95,13.05,245
20170901|2017-08-17 03:00,17,13.05,13.13,13,13.1,327
20170901|2017-08-17 03:30,17,13.1,13.4,13.1,13.3,1051
20170901|2017-08-17 04:00,17,13.3,13.3,13.24,13.3,443
20170901|2017-08-17 04:30,17,13.28,13.3,13.24,13.25,306
20170901|2017-08-17 05:00,17,13.3,13.3,13.25,13.25,20
20170901|2017-08-17 05:30,17,13.3,13.35,13.25,13.3,169
20170901|2017-08-17 06:00,17,13.3,13.35,13.25,13.28,433
20170901|2017-08-17 06:30,17,13.29,13.42,13.24,13.36,1854
20170901|2017-08-17 07:00,17,13.35,13.45,13.3,13.4,1224
20170901|2017-08-17 07:30,17,13.41,13.43,13.29,13.35,1108
20170901|2017-08-17 08:00,17,13.3,13.45,13.3,13.4,2710
20170901|2017-08-17 08:30,17,13.45,13.5,13.2,13.45,20378
20170901|2017-08-17 09:00,17,13.5,14.08,13.42,13.95,39676
20170901|2017-08-17 09:30,17,13.9,13.97,13.54,13.73,32028
20170901|2017-08-17 10:00,17,13.75,13.75,13.4,13.75,13349
20170901|2017-08-17 10:30,17,13.7,14,13.63,13.95,13012
20170901|2017-08-17 11:00,17,13.91,14.15,13.85,14.05,14380
20170901|2017-08-17 11:30,17,14.1,14.6,14.03,14.5,22459
20170901|2017-08-17 12:00,17,14.48,14.7,14.43,14.55,32662
20170901|2017-08-17 12:30,17,14.55,14.7,14.3,14.51,25473
20170901|2017-08-17 13:00,17,14.5,14.9,14.45,14.65,18449
20170901|2017-08-17 13:30,17,14.67,14.97,14.65,14.77,13797
20170901|2017-08-17 14:00,17,14.78,15.04,14.78,14.95,24259
20170901|2017-08-17 14:30,17,14.98,15.32,14.78,15.28,38959
20170901|2017-08-17 15:00,17,15.28,15.45,14.85,14.92,30190
20170901|2017-08-17 15:30,18,14.95,15.16,14.89,15.05,3865
20170901|2017-08-17 16:00,18,15.05,15.08,15,15.03,286
20170901|2017-08-17 16:30,18,15.03,15.07,15,15.06,166
20170901|2017-08-17 17:00,18,15.05,15.1,14.9,15,1024
20170901|2017-08-17 17:30,18,15,15.05,14.95,14.95,547
20170901|2017-08-17 18:00,18,14.95,14.97,14.9,14.9,262
20170901|2017-08-17 18:30,18,14.93,15.02,14.93,14.97,600
20170901|2017-08-17 19:00,18,15,15.05,14.93,14.95,1149
20170901|2017-08-17 19:30,18,14.9,14.9,14.4,14.45,2723
20170901|2017-08-17 20:00,18,14.45,14.5,14.32,14.4,916
20170901|2017-08-17 20:30,18,14.42,14.5,14.4,14.45,488
20170901|2017-08-17 21:00,18,14.44,14.67,14.44,14.59,687
20170901|2017-08-17 21:30,18,14.58,14.62,14.55,14.59,103
20170901|2017-08-17 22:00,18,14.55,14.59,14.55,14.59,26
20170901|2017-08-17 22:30,18,14.55,14.6,14.5,14.55,241
20170901|2017-08-17 23:00,18,14.6,14.6,14.53,14.55,122
20170901|2017-08-17 23:30,18,14.55,14.6,14.5,14.55,201
20170901|2017-08-18 00:00,18,14.55,14.6,14.45,14.45,479
20170901|2017-08-18 00:30,18,14.45,14.5,14.4,14.4,428
20170901|2017-08-18 01:00,18,14.43,14.54,14.4,14.54,164
20170901|2017-08-18 01:30,18,14.55,14.8,14.55,14.77,787
20170901|2017-08-18 02:00,18,14.8,15,14.69,14.7,2623
20170901|2017-08-18 02:30,18,14.7,14.85,14.65,14.75,1324
20170901|2017-08-18 03:00,18,14.75,14.8,14.6,14.64,1045
20170901|2017-08-18 03:30,18,14.65,14.96,14.65,14.85,1429
20170901|2017-08-18 04:00,18,14.85,14.9,14.6,14.7,1320
20170901|2017-08-18 04:30,18,14.65,14.7,14.5,14.6,862
20170901|2017-08-18 05:00,18,14.6,14.65,14.34,14.35,1436
20170901|2017-08-18 05:30,18,14.35,14.62,14.35,14.6,2149
20170901|2017-08-18 06:00,18,14.6,14.77,14.6,14.7,1131
20170901|2017-08-18 06:30,18,14.7,14.8,14.5,14.55,1107
20170901|2017-08-18 07:00,18,14.58,14.58,14.4,14.45,1367
20170901|2017-08-18 07:30,18,14.47,14.6,14.4,14.55,3332
20170901|2017-08-18 08:00,18,14.55,14.9,14.55,14.85,3819
20170901|2017-08-18 08:30,18,14.82,15.35,14.78,15.3,37382
20170901|2017-08-18 09:00,18,15.25,15.26,14.83,15,26214
20170901|2017-08-18 09:30,18,15,15.12,14.83,14.95,17531
20170901|2017-08-18 10:00,18,14.95,15.3,14.58,14.65,25051
20170901|2017-08-18 10:30,18,14.65,14.7,14.33,14.4,22140
20170901|2017-08-18 11:00,18,14.4,14.7,14.4,14.5,10800
20170901|2017-08-18 11:30,18,14.5,14.58,14.08,14.3,29116
20170901|2017-08-18 12:00,18,14.3,14.65,14.2,14.55,13805
20170901|2017-08-18 12:30,18,14.55,15.1,14.49,15.09,11760
20170901|2017-08-18 13:00,18,15.1,15.1,14.65,14.75,13810
20170901|2017-08-18 13:30,18,14.7,15.03,14.69,15,9847
20170901|2017-08-18 14:00,18,15,15.05,14.74,14.9,11227
20170901|2017-08-18 14:30,18,14.95,15.05,14.65,14.85,21901
20170901|2017-08-18 15:00,18,14.83,15.05,14.62,14.97,21698
20170901|2017-08-20 17:00,21,14.8,14.85,14.5,14.57,869
20170901|2017-08-20 17:30,21,14.55,14.6,14.4,14.4,263
20170901|2017-08-20 18:00,21,14.45,14.48,14.32,14.45,658
20170901|2017-08-20 18:30,21,14.45,14.55,14.45,14.53,342
20170901|2017-08-20 19:00,21,14.53,14.78,14.5,14.7,753
20170901|2017-08-20 19:30,21,14.71,14.75,14.65,14.7,159
20170901|2017-08-20 20:00,21,14.7,14.8,14.63,14.7,714
20170901|2017-08-20 20:30,21,14.65,14.68,14.55,14.67,358
20170901|2017-08-20 21:00,21,14.67,14.7,14.64,14.67,185
20170901|2017-08-20 21:30,21,14.69,14.73,14.69,14.73,105
20170901|2017-08-20 22:00,21,14.75,14.8,14.65,14.65,287
20170901|2017-08-20 22:30,21,14.69,14.7,14.65,14.65,20
20170901|2017-08-20 23:00,21,14.65,14.7,14.65,14.7,28
20170901|2017-08-20 23:30,21,14.68,14.69,14.65,14.65,4
20170901|2017-08-21 00:00,21,14.68,14.7,14.65,14.7,20
20170901|2017-08-21 00:30,21,14.7,14.7,14.65,14.68,41
20170901|2017-08-21 01:00,21,14.65,14.8,14.65,14.75,168
20170901|2017-08-21 01:30,21,14.75,14.77,14.7,14.75,350
20170901|2017-08-21 02:00,21,14.8,14.95,14.73,14.75,1349
20170901|2017-08-21 02:30,21,14.8,14.83,14.69,14.75,1406
20170901|2017-08-21 03:00,21,14.75,14.78,14.65,14.73,1207
20170901|2017-08-21 03:30,21,14.75,14.75,14.63,14.69,474
20170901|2017-08-21 04:00,21,14.68,14.68,14.6,14.68,423
20170901|2017-08-21 04:30,21,14.65,14.68,14.6,14.65,272
20170901|2017-08-21 05:00,21,14.65,14.65,14.54,14.54,210
20170901|2017-08-21 05:30,21,14.5,14.65,14.45,14.6,683
20170901|2017-08-21 06:00,21,14.6,14.61,14.5,14.57,227
20170901|2017-08-21 06:30,21,14.6,14.61,14.5,14.55,856
20170901|2017-08-21 07:00,21,14.55,14.7,14.54,14.62,1121
20170901|2017-08-21 07:30,21,14.6,14.65,14.55,14.6,921
20170901|2017-08-21 08:00,21,14.65,14.75,14.6,14.7,2278
20170901|2017-08-21 08:30,21,14.7,14.86,14.4,14.7,21236
20170901|2017-08-21 09:00,21,14.72,15.07,14.69,14.97,15663
20170901|2017-08-21 09:30,21,14.95,15,14.63,14.67,8750
20170901|2017-08-21 10:00,21,14.65,14.8,14.5,14.62,7593
20170901|2017-08-21 10:30,21,14.6,14.63,14.35,14.45,8124
20170901|2017-08-21 11:00,21,14.45,14.55,14.4,14.4,6883
20170901|2017-08-21 11:30,21,14.43,14.5,14.35,14.43,3906
20170901|2017-08-21 12:00,21,14.43,14.55,14.4,14.5,4948
20170901|2017-08-21 12:30,21,14.5,14.6,14.4,14.55,5393
20170901|2017-08-21 13:00,21,14.5,14.58,14.43,14.5,6529
20170901|2017-08-21 13:30,21,14.5,14.57,14.4,14.45,4508
20170901|2017-08-21 14:00,21,14.47,14.57,14.25,14.27,10167
20170901|2017-08-21 14:30,21,14.25,14.3,14.15,14.2,10668
20170901|2017-08-21 15:00,21,14.2,14.3,14.1,14.1,10429
20170901|2017-08-21 15:30,22,14.15,14.17,14.1,14.13,1513
20170901|2017-08-21 16:00,22,14.13,14.15,14.11,14.13,156
20170901|2017-08-21 16:30,22,14.12,14.15,14.1,14.14,12
20170901|2017-08-21 17:00,22,14.15,14.15,14.1,14.1,159
20170901|2017-08-21 17:30,22,14.1,14.15,14.1,14.15,11
20170901|2017-08-21 18:00,22,14.13,14.15,14.05,14.1,324
20170901|2017-08-21 18:30,22,14.1,14.1,13.95,14,1277
20170901|2017-08-21 19:00,22,14,14,13.85,13.95,1082
20170901|2017-08-21 19:30,22,13.92,13.94,13.85,13.88,142
20170901|2017-08-21 20:00,22,13.9,13.93,13.85,13.92,540
20170901|2017-08-21 20:30,22,13.92,13.95,13.85,13.89,248
20170901|2017-08-21 21:00,22,13.9,13.9,13.85,13.89,44
20170901|2017-08-21 21:30,22,13.85,13.85,13.85,13.85,2
20170901|2017-08-21 22:30,22,13.88,13.9,13.85,13.85,66
20170901|2017-08-21 23:00,22,13.85,13.9,13.85,13.9,55
20170901|2017-08-21 23:30,22,13.9,13.95,13.89,13.9,119
20170901|2017-08-22 00:00,22,13.9,13.94,13.9,13.9,241
20170901|2017-08-22 00:30,22,13.9,13.9,13.85,13.85,178
20170901|2017-08-22 01:00,22,13.9,13.9,13.79,13.8,409
20170901|2017-08-22 01:30,22,13.8,13.85,13.68,13.68,792
20170901|2017-08-22 02:00,22,13.68,13.89,13.63,13.85,592
20170901|2017-08-22 02:30,22,13.85,13.95,13.79,13.85,771
20170901|2017-08-22 03:00,22,13.85,14.05,13.84,13.95,1041
20170901|2017-08-22 03:30,22,13.97,14.01,13.91,13.95,772
20170901|2017-08-22 04:00,22,13.97,14.15,13.95,14.07,443
20170901|2017-08-22 04:30,22,14.07,14.13,14.05,14.05,417
20170901|2017-08-22 05:00,22,14.05,14.1,14,14.07,174
20170901|2017-08-22 05:30,22,14.07,14.13,14.05,14.05,269
20170901|2017-08-22 06:00,22,14.09,14.09,13.84,13.87,1559
20170901|2017-08-22 06:30,22,13.85,13.94,13.8,13.87,927
20170901|2017-08-22 07:00,22,13.87,13.9,13.7,13.72,2348
20170901|2017-08-22 07:30,22,13.72,13.8,13.65,13.75,1141
20170901|2017-08-22 08:00,22,13.78,13.85,13.72,13.77,1618
20170901|2017-08-22 08:30,22,13.8,13.8,13.48,13.55,14804
20170901|2017-08-22 09:00,22,13.55,13.6,13.39,13.45,11649
20170901|2017-08-22 09:30,22,13.47,13.6,13.4,13.53,7719
20170901|2017-08-22 10:00,22,13.5,13.6,13.45,13.55,6171
20170901|2017-08-22 10:30,22,13.53,13.55,13.4,13.4,9972
20170901|2017-08-22 11:00,22,13.4,13.45,13.25,13.33,12813
20170901|2017-08-22 11:30,22,13.35,13.4,13.25,13.25,9455
20170901|2017-08-22 12:00,22,13.25,13.35,13.2,13.25,7066
20170901|2017-08-22 12:30,22,13.25,13.3,13.2,13.28,4254
20170901|2017-08-22 13:00,22,13.25,13.3,13.08,13.1,6158
20170901|2017-08-22 13:30,22,13.1,13.2,13.05,13.15,6532
20170901|2017-08-22 14:00,22,13.1,13.15,13.05,13.1,3727
20170901|2017-08-22 14:30,22,13.15,13.15,13.05,13.1,10578
20170901|2017-08-22 15:00,22,13.1,13.15,12.95,12.95,15378
20170901|2017-08-22 15:30,23,12.95,13,12.9,12.95,2358
20170901|2017-08-22 16:00,23,12.97,13,12.96,12.97,170
20170901|2017-08-22 16:30,23,13,13,12.93,12.95,509
20170901|2017-08-22 17:00,23,13,13,12.95,12.95,81
20170901|2017-08-22 17:30,23,13,13,12.95,12.97,27
20170901|2017-08-22 18:00,23,12.95,13,12.93,13,552
20170901|2017-08-22 18:30,23,12.95,13,12.95,13,27
20170901|2017-08-22 19:00,23,12.96,13.1,12.95,13.1,785
20170901|2017-08-22 19:30,23,13.1,13.15,13.05,13.12,719
20170901|2017-08-22 20:00,23,13.15,13.2,13.12,13.12,560
20170901|2017-08-22 20:30,23,13.15,13.2,13.13,13.16,297
20170901|2017-08-22 21:00,23,13.17,13.27,13.15,13.25,524
20170901|2017-08-22 21:30,23,13.25,13.25,13.2,13.25,142
20170901|2017-08-22 22:00,23,13.25,13.4,13.25,13.35,946
20170901|2017-08-22 22:30,23,13.35,13.4,13.31,13.35,222
20170901|2017-08-22 23:00,23,13.32,13.35,13.25,13.3,101
20170901|2017-08-22 23:30,23,13.27,13.31,13.25,13.31,110
20170901|2017-08-23 00:00,23,13.3,13.35,13.3,13.32,100
20170901|2017-08-23 00:30,23,13.35,13.35,13.25,13.28,207
20170901|2017-08-23 01:00,23,13.27,13.3,13.25,13.3,92
20170901|2017-08-23 01:30,23,13.3,13.3,13.25,13.25,93
20170901|2017-08-23 02:00,23,13.29,13.32,13.1,13.1,780
20170901|2017-08-23 02:30,23,13.15,13.2,13.1,13.15,373
20170901|2017-08-23 03:00,23,13.18,13.3,13.17,13.25,825
20170901|2017-08-23 03:30,23,13.28,13.35,13.22,13.22,421
20170901|2017-08-23 04:00,23,13.25,13.3,13.23,13.25,124
20170901|2017-08-23 04:30,23,13.25,13.35,13.25,13.35,256
20170901|2017-08-23 05:00,23,13.3,13.4,13.3,13.35,733
20170901|2017-08-23 05:30,23,13.32,13.4,13.3,13.35,260
20170901|2017-08-23 06:00,23,13.3,13.35,13.25,13.3,296
20170901|2017-08-23 06:30,23,13.3,13.5,13.28,13.4,1085
20170901|2017-08-23 07:00,23,13.4,13.45,13.35,13.4,1051
20170901|2017-08-23 07:30,23,13.42,13.55,13.4,13.5,1840
20170901|2017-08-23 08:00,23,13.51,13.73,13.5,13.7,2775
20170901|2017-08-23 08:30,23,13.71,13.85,13.43,13.43,26868
20170901|2017-08-23 09:00,23,13.45,13.65,13.43,13.5,14995
20170901|2017-08-23 09:30,23,13.48,13.6,13.4,13.52,10124
20170901|2017-08-23 10:00,23,13.52,13.6,13.44,13.5,7175
20170901|2017-08-23 10:30,23,13.45,13.52,13.19,13.3,12304
20170901|2017-08-23 11:00,23,13.3,13.45,13.25,13.38,5896
20170901|2017-08-23 11:30,23,13.35,13.55,13.34,13.45,6380
20170901|2017-08-23 12:00,23,13.45,13.6,13.4,13.52,5481
20170901|2017-08-23 12:30,23,13.55,13.7,13.5,13.56,5802
20170901|2017-08-23 13:00,23,13.55,13.6,13.43,13.5,5827
20170901|2017-08-23 13:30,23,13.48,13.51,13.25,13.3,6065
20170901|2017-08-23 14:00,23,13.29,13.35,13.2,13.27,5692
20170901|2017-08-23 14:30,23,13.25,13.3,13.1,13.24,13511
20170901|2017-08-23 15:00,23,13.23,13.65,13.2,13.6,17026
20170901|2017-08-23 15:30,24,13.65,13.65,13.58,13.63,2054
20170901|2017-08-23 16:00,24,13.6,13.65,13.58,13.58,181
20170901|2017-08-23 16:30,24,13.6,13.6,13.55,13.6,28
20170901|2017-08-23 17:00,24,13.58,13.65,13.5,13.65,376
20170901|2017-08-23 17:30,24,13.64,13.68,13.6,13.64,459
20170901|2017-08-23 18:00,24,13.64,13.67,13.6,13.64,245
20170901|2017-08-23 18:30,24,13.64,13.7,13.6,13.69,286
20170901|2017-08-23 19:00,24,13.7,13.73,13.65,13.68,116
20170901|2017-08-23 19:30,24,13.65,13.68,13.64,13.65,210
20170901|2017-08-23 20:00,24,13.64,13.65,13.52,13.58,241
20170901|2017-08-23 20:30,24,13.55,13.62,13.55,13.6,34
20170901|2017-08-23 21:00,24,13.6,13.63,13.59,13.63,73
20170901|2017-08-23 21:30,24,13.6,13.6,13.55,13.55,66
20170901|2017-08-23 22:00,24,13.55,13.58,13.55,13.55,240
20170901|2017-08-23 22:30,24,13.55,13.56,13.5,13.55,62
20170901|2017-08-23 23:00,24,13.55,13.56,13.5,13.56,69
20170901|2017-08-23 23:30,24,13.55,13.56,13.53,13.56,83
20170901|2017-08-24 00:00,24,13.56,13.56,13.55,13.55,10
20170901|2017-08-24 00:30,24,13.58,13.6,13.58,13.58,25
20170901|2017-08-24 01:00,24,13.57,13.63,13.55,13.6,147
20170901|2017-08-24 01:30,24,13.6,13.6,13.45,13.47,373
20170901|2017-08-24 02:00,24,13.45,13.48,13.4,13.4,531
20170901|2017-08-24 02:30,24,13.45,13.57,13.45,13.55,547
20170901|2017-08-24 03:00,24,13.55,13.6,13.45,13.5,225
20170901|2017-08-24 03:30,24,13.5,13.5,13.3,13.37,556
20170901|2017-08-24 04:00,24,13.37,13.37,13.35,13.35,47
20170901|2017-08-24 04:30,24,13.37,13.4,13.35,13.35,117
20170901|2017-08-24 05:00,24,13.35,13.37,13.3,13.33,333
20170901|2017-08-24 05:30,24,13.33,13.35,13.3,13.35,144
20170901|2017-08-24 06:00,24,13.35,13.36,13.13,13.23,2674
20170901|2017-08-24 06:30,24,13.23,13.25,13.2,13.25,296
20170901|2017-08-24 07:00,24,13.25,13.3,13.2,13.25,733
20170901|2017-08-24 07:30,24,13.23,13.25,13.2,13.25,394
20170901|2017-08-24 08:00,24,13.22,13.25,13.15,13.18,1263
20170901|2017-08-24 08:30,24,13.15,13.75,13.05,13.75,27691
20170901|2017-08-24 09:00,24,13.72,13.76,13.4,13.45,12649
20170901|2017-08-24 09:30,24,13.4,13.5,13.3,13.5,9082
20170901|2017-08-24 10:00,24,13.5,13.77,13.35,13.7,11524
20170901|2017-08-24 10:30,24,13.7,13.95,13.65,13.69,13229
20170901|2017-08-24 11:00,24,13.69,13.8,13.55,13.7,7474
20170901|2017-08-24 11:30,24,13.7,13.72,13.52,13.6,5338
20170901|2017-08-24 12:00,24,13.6,13.62,13.32,13.45,6116
20170901|2017-08-24 12:30,24,13.45,13.58,13.44,13.55,3468
20170901|2017-08-24 13:00,24,13.55,13.7,13.5,13.5,4499
20170901|2017-08-24 13:30,24,13.52,13.6,13.4,13.45,6243
20170901|2017-08-24 14:00,24,13.43,13.55,13.4,13.49,6696
20170901|2017-08-24 14:30,24,13.5,13.7,13.49,13.61,7744
20170901|2017-08-24 15:00,24,13.6,13.65,13.4,13.4,8096
20170901|2017-08-24 15:30,25,13.45,13.45,13.4,13.4,1036
20170901|2017-08-24 16:00,25,13.42,13.45,13.42,13.43,169
20170901|2017-08-24 16:30,25,13.45,13.45,13.4,13.43,46
20170901|2017-08-24 17:00,25,13.43,13.45,13.4,13.44,219
20170901|2017-08-24 17:30,25,13.45,13.45,13.4,13.44,74
20170901|2017-08-24 18:00,25,13.44,13.45,13.44,13.45,27
20170901|2017-08-24 19:00,25,13.44,13.45,13.4,13.45,47
20170901|2017-08-24 19:30,25,13.45,13.45,13.42,13.42,39
20170901|2017-08-24 20:00,25,13.45,13.5,13.4,13.49,459
20170901|2017-08-24 20:30,25,13.5,13.5,13.43,13.45,228
20170901|2017-08-24 21:00,25,13.45,13.45,13.39,13.4,167
20170901|2017-08-24 21:30,25,13.35,13.36,13.3,13.3,137
20170901|2017-08-24 22:00,25,13.35,13.4,13.33,13.35,200
20170901|2017-08-24 22:30,25,13.35,13.43,13.35,13.4,99
20170901|2017-08-24 23:00,25,13.45,13.45,13.38,13.4,110
20170901|2017-08-24 23:30,25,13.39,13.43,13.39,13.4,27
20170901|2017-08-25 00:00,25,13.42,13.42,13.35,13.4,49
20170901|2017-08-25 00:30,25,13.4,13.42,13.35,13.4,41
20170901|2017-08-25 01:00,25,13.4,13.4,13.35,13.35,124
20170901|2017-08-25 01:30,25,13.35,13.35,13.35,13.35,74
20170901|2017-08-25 02:00,25,13.35,13.45,13.33,13.45,224
20170901|2017-08-25 02:30,25,13.45,13.55,13.35,13.35,463
20170901|2017-08-25 03:00,25,13.35,13.45,13.35,13.45,546
20170901|2017-08-25 03:30,25,13.42,13.45,13.4,13.42,28
20170901|2017-08-25 04:00,25,13.42,13.5,13.42,13.44,232
20170901|2017-08-25 04:30,25,13.44,13.45,13.3,13.3,511
20170901|2017-08-25 05:00,25,13.3,13.35,13.25,13.3,346
20170901|2017-08-25 05:30,25,13.25,13.28,13.18,13.19,761
20170901|2017-08-25 06:00,25,13.2,13.25,13.19,13.25,88
20170901|2017-08-25 06:30,25,13.25,13.25,13.18,13.25,371
20170901|2017-08-25 07:00,25,13.25,13.3,13.2,13.3,583
20170901|2017-08-25 07:30,25,13.25,13.32,13.25,13.25,352
20170901|2017-08-25 08:00,25,13.25,13.33,13.22,13.3,754
20170901|2017-08-25 08:30,25,13.35,13.35,13.15,13.21,11626
20170901|2017-08-25 09:00,25,13.2,13.25,13.05,13.2,6941
20170901|2017-08-25 09:30,25,13.2,13.4,13.18,13.32,6866
20170901|2017-08-25 10:00,25,13.33,13.5,13.3,13.35,7185
20170901|2017-08-25 10:30,25,13.35,13.42,13.25,13.35,5164
20170901|2017-08-25 11:00,25,13.35,13.38,13.25,13.25,4377
20170901|2017-08-25 11:30,25,13.25,13.35,13.2,13.25,3689
20170901|2017-08-25 12:00,25,13.25,13.3,13.2,13.25,3957
20170901|2017-08-25 12:30,25,13.25,13.3,13.18,13.25,2797
20170901|2017-08-25 13:00,25,13.3,13.3,13.15,13.18,4221
20170901|2017-08-25 13:30,25,13.2,13.25,13.15,13.15,1198
20170901|2017-08-25 14:00,25,13.15,13.28,13.05,13.11,8545
20170901|2017-08-25 14:30,25,13.1,13.21,13.05,13.14,10036
20170901|2017-08-25 15:00,25,13.15,13.18,13.04,13.09,12430
20170901|2017-08-27 17:00,28,12.95,13.11,12.95,13.1,558
20170901|2017-08-27 17:30,28,13.05,13.11,12.95,12.95,354
20170901|2017-08-27 18:00,28,13,13.05,13,13.05,227
20170901|2017-08-27 18:30,28,13.05,13.05,13,13.05,58
20170901|2017-08-27 19:00,28,13.02,13.25,12.98,13.22,612
20170901|2017-08-27 19:30,28,13.23,13.35,13.23,13.3,250
20170901|2017-08-27 20:00,28,13.3,13.35,13.25,13.25,119
20170901|2017-08-27 20:30,28,13.25,13.28,13.2,13.28,209
20170901|2017-08-27 21:00,28,13.27,13.27,13.22,13.25,60
20170901|2017-08-27 21:30,28,13.25,13.3,13.2,13.3,174
20170901|2017-08-27 22:00,28,13.25,13.28,13.2,13.25,86
20170901|2017-08-27 22:30,28,13.25,13.26,13.23,13.25,36
20170901|2017-08-27 23:00,28,13.3,13.3,13.25,13.3,381
20170901|2017-08-27 23:30,28,13.3,13.4,13.3,13.35,396
20170901|2017-08-28 00:00,28,13.3,13.35,13.3,13.3,39
20170901|2017-08-28 00:30,28,13.35,13.35,13.3,13.3,67
20170901|2017-08-28 01:00,28,13.3,13.31,13.28,13.29,200
20170901|2017-08-28 01:30,28,13.3,13.4,13.24,13.37,303
20170901|2017-08-28 02:00,28,13.37,13.45,13.35,13.4,267
20170901|2017-08-28 02:30,28,13.45,13.5,13.4,13.45,801
20170901|2017-08-28 03:00,28,13.45,13.45,13.24,13.35,508
20170901|2017-08-28 03:30,28,13.33,13.35,13.3,13.35,153
20170901|2017-08-28 04:00,28,13.3,13.35,13.25,13.25,220
20170901|2017-08-28 04:30,28,13.25,13.3,13.2,13.2,258
20170901|2017-08-28 05:00,28,13.24,13.25,13.2,13.23,41
20170901|2017-08-28 05:30,28,13.2,13.2,13.15,13.18,99
20170901|2017-08-28 06:00,28,13.2,13.2,13.08,13.1,892
20170901|2017-08-28 06:30,28,13.1,13.11,13.05,13.09,146
20170901|2017-08-28 07:00,28,13.08,13.1,13,13.05,923
20170901|2017-08-28 07:30,28,13.05,13.1,12.98,13,1758
20170901|2017-08-28 08:00,28,13,13,12.9,12.9,2112
20170901|2017-08-28 08:30,28,12.95,13.15,12.9,13.07,9703
20170901|2017-08-28 09:00,28,13.05,13.15,12.95,13.1,10338
20170901|2017-08-28 09:30,28,13.09,13.25,13.05,13.05,9424
20170901|2017-08-28 10:00,28,13.08,13.15,13.04,13.11,6069
20170901|2017-08-28 10:30,28,13.11,13.25,13.1,13.15,4996
20170901|2017-08-28 11:00,28,13.13,13.36,13.1,13.28,6299
20170901|2017-08-28 11:30,28,13.28,13.35,13.24,13.28,3362
20170901|2017-08-28 12:00,28,13.25,13.3,13.15,13.24,2996
20170901|2017-08-28 12:30,28,13.2,13.25,13.1,13.1,2412
20170901|2017-08-28 13:00,28,13.1,13.15,13.05,13.1,3075
20170901|2017-08-28 13:30,28,13.1,13.15,13.05,13.1,4123
20170901|2017-08-28 14:00,28,13.05,13.15,13.04,13.08,5250
20170901|2017-08-28 14:30,28,13.1,13.1,13,13,6822
20170901|2017-08-28 15:00,28,13.04,13.05,12.98,13.05,5986
20170901|2017-08-28 15:30,29,13.05,13.1,13,13.1,1043
20170901|2017-08-28 16:00,29,13.1,13.75,13.1,13.6,3202
20170901|2017-08-28 16:30,29,13.65,13.85,13.55,13.7,1946
20170901|2017-08-28 17:00,29,13.69,14.1,13.6,13.97,4923
20170901|2017-08-28 17:30,29,13.95,14,13.75,13.8,1169
20170901|2017-08-28 18:00,29,13.77,13.9,13.75,13.8,680
20170901|2017-08-28 18:30,29,13.75,13.9,13.72,13.88,1216
20170901|2017-08-28 19:00,29,13.85,13.88,13.7,13.88,828
20170901|2017-08-28 19:30,29,13.9,14,13.75,13.75,855
20170901|2017-08-28 20:00,29,13.79,13.9,13.78,13.88,329
20170901|2017-08-28 20:30,29,13.85,14.25,13.85,14.1,1759
20170901|2017-08-28 21:00,29,14.1,14.15,13.97,13.98,577
20170901|2017-08-28 21:30,29,13.97,14.03,13.97,14,425
20170901|2017-08-28 22:00,29,14.01,14.01,13.95,13.97,64
20170901|2017-08-28 22:30,29,13.95,13.97,13.9,13.92,141
20170901|2017-08-28 23:00,29,13.9,13.9,13.9,13.9,19
20170901|2017-08-28 23:30,29,13.95,14.02,13.95,13.98,301
20170901|2017-08-29 00:00,29,13.95,13.98,13.9,13.95,272
20170901|2017-08-29 00:30,29,13.95,13.95,13.9,13.93,139
20170901|2017-08-29 01:00,29,13.9,13.93,13.8,13.8,266
20170901|2017-08-29 01:30,29,13.82,14.08,13.79,14.05,726
20170901|2017-08-29 02:00,29,14.07,14.43,14.07,14.35,1823
20170901|2017-08-29 02:30,29,14.35,14.6,14.24,14.6,2142
20170901|2017-08-29 03:00,29,14.55,14.7,14.45,14.6,2093
20170901|2017-08-29 03:30,29,14.57,14.7,14.5,14.7,1093
20170901|2017-08-29 04:00,29,14.68,14.8,14.5,14.55,1401
20170901|2017-08-29 04:30,29,14.6,14.65,14.15,14.35,3146
20170901|2017-08-29 05:00,29,14.3,14.4,14.25,14.3,1024
20170901|2017-08-29 05:30,29,14.3,14.38,14.25,14.29,502
20170901|2017-08-29 06:00,29,14.29,14.29,13.95,14.03,2053
20170901|2017-08-29 06:30,29,14,14.05,13.85,13.97,1680
20170901|2017-08-29 07:00,29,13.95,14,13.85,13.97,1560
20170901|2017-08-29 07:30,29,13.95,14.15,13.95,14.05,2492
20170901|2017-08-29 08:00,29,14.08,14.3,14.04,14.25,2996
20170901|2017-08-29 08:30,29,14.2,14.3,13.65,13.75,25329
20170901|2017-08-29 09:00,29,13.8,14,13.7,13.79,10523
20170901|2017-08-29 09:30,29,13.76,13.8,13.5,13.56,12207
20170901|2017-08-29 10:00,29,13.55,13.65,13.35,13.52,9943
20170901|2017-08-29 10:30,29,13.52,13.6,13.4,13.5,3973
20170901|2017-08-29 11:00,29,13.45,13.55,13.4,13.45,2011
20170901|2017-08-29 11:30,29,13.45,13.5,13.4,13.5,3306
20170901|2017-08-29 12:00,29,13.48,13.55,13.35,13.43,7523
20170901|2017-08-29 12:30,29,13.45,13.48,13.35,13.44,3707
20170901|2017-08-29 13:00,29,13.45,13.47,13.35,13.41,5537
20170901|2017-08-29 13:30,29,13.45,13.5,13.33,13.37,4915
20170901|2017-08-29 14:00,29,13.4,13.45,13.15,13.2,11224
20170901|2017-08-29 14:30,29,13.2,13.35,13.2,13.2,10162
20170901|2017-08-29 15:00,29,13.23,13.25,13.15,13.2,7185
20170901|2017-08-29 15:30,30,13.15,13.25,13.15,13.22,834
20170901|2017-08-29 16:00,30,13.22,13.22,13.22,13.22,14
20170901|2017-08-29 16:30,30,13.22,13.25,13.22,13.23,63
20170901|2017-08-29 17:00,30,13.2,13.25,13.2,13.23,308
20170901|2017-08-29 17:30,30,13.25,13.35,13.25,13.28,351
20170901|2017-08-29 18:00,30,13.25,13.25,13.1,13.15,1078
20170901|2017-08-29 18:30,30,13.2,13.2,13.15,13.15,20
20170901|2017-08-29 19:00,30,13.16,13.25,13.16,13.2,593
20170901|2017-08-29 19:30,30,13.2,13.25,13.17,13.23,191
20170901|2017-08-29 20:00,30,13.2,13.25,13.2,13.25,25
20170901|2017-08-29 20:30,30,13.23,13.25,13.2,13.2,7
20170901|2017-08-29 21:00,30,13.25,13.3,13.2,13.25,226
20170901|2017-08-29 21:30,30,13.25,13.3,13.25,13.3,14
20170901|2017-08-29 22:00,30,13.25,13.3,13.25,13.3,58
20170901|2017-08-29 22:30,30,13.28,13.28,13.25,13.25,20
20170901|2017-08-29 23:00,30,13.28,13.3,13.27,13.3,7
20170901|2017-08-29 23:30,30,13.25,13.25,13.23,13.25,125
20170901|2017-08-30 00:00,30,13.24,13.25,13.22,13.22,33
20170901|2017-08-30 00:30,30,13.25,13.25,13.22,13.23,23
20170901|2017-08-30 01:00,30,13.23,13.25,13.05,13.07,1744
20170901|2017-08-30 01:30,30,13.05,13.08,13,13.05,400
20170901|2017-08-30 02:00,30,13.06,13.15,13.05,13.05,373
20170901|2017-08-30 02:30,30,13.05,13.15,13.05,13.15,226
20170901|2017-08-30 03:00,30,13.1,13.25,13.1,13.22,536
20170901|2017-08-30 03:30,30,13.2,13.23,13.15,13.2,50
20170901|2017-08-30 04:00,30,13.2,13.25,13.18,13.24,403
20170901|2017-08-30 04:30,30,13.23,13.25,13.2,13.23,59
20170901|2017-08-30 05:00,30,13.25,13.25,13.2,13.2,76
20170901|2017-08-30 05:30,30,13.25,13.25,13.15,13.18,142
20170901|2017-08-30 06:00,30,13.19,13.28,13.19,13.26,253
20170901|2017-08-30 06:30,30,13.27,13.3,13.19,13.2,429
20170901|2017-08-30 07:00,30,13.25,13.28,13.15,13.2,547
20170901|2017-08-30 07:30,30,13.2,13.4,13.19,13.4,2366
20170901|2017-08-30 08:00,30,13.4,13.42,13.2,13.24,1195
20170901|2017-08-30 08:30,30,13.2,13.38,13.15,13.22,9454
20170901|2017-08-30 09:00,30,13.22,13.25,13.09,13.1,4340
20170901|2017-08-30 09:30,30,13.1,13.2,13.05,13.12,4976
20170901|2017-08-30 10:00,30,13.15,13.2,13.08,13.1,4021
20170901|2017-08-30 10:30,30,13.13,13.2,13.1,13.15,2308
20170901|2017-08-30 11:00,30,13.2,13.22,13.13,13.15,3417
20170901|2017-08-30 11:30,30,13.2,13.2,13.05,13.1,3582
20170901|2017-08-30 12:00,30,13.05,13.12,13.03,13.09,6241
20170901|2017-08-30 12:30,30,13.05,13.18,13.05,13.15,5330
20170901|2017-08-30 13:00,30,13.15,13.2,13.05,13.08,2261
20170901|2017-08-30 13:30,30,13.05,13.19,13.04,13.05,5402
20170901|2017-08-30 14:00,30,13.05,13.17,13.05,13.1,5327
20170901|2017-08-30 14:30,30,13.15,13.28,13.08,13.13,12739
20170901|2017-08-30 15:00,30,13.1,13.25,13.1,13.15,8597
20170901|2017-08-30 15:30,31,13.2,13.2,13.15,13.18,693
20170901|2017-08-30 16:00,31,13.15,13.15,13.13,13.15,258
20170901|2017-08-30 16:30,31,13.15,13.15,13.14,13.15,47
20170901|2017-08-30 17:00,31,13.15,13.15,13.14,13.15,102
20170901|2017-08-30 17:30,31,13.1,13.14,13.1,13.1,12
20170901|2017-08-30 18:00,31,13.15,13.15,13.12,13.14,255
20170901|2017-08-30 18:30,31,13.12,13.15,13.1,13.12,386
20170901|2017-08-30 19:00,31,13.12,13.2,13.08,13.18,669
20170901|2017-08-30 19:30,31,13.2,13.2,13.15,13.2,51
20170901|2017-08-30 20:00,31,13.2,13.22,13.15,13.2,328
20170901|2017-08-30 20:30,31,13.2,13.25,13.2,13.25,80
20170901|2017-08-30 21:00,31,13.22,13.25,13.18,13.2,133
20170901|2017-08-30 21:30,31,13.2,13.25,13.2,13.25,59
20170901|2017-08-30 22:00,31,13.22,13.22,13.22,13.22,5
20170901|2017-08-30 22:30,31,13.22,13.22,13.2,13.2,45
20170901|2017-08-30 23:00,31,13.2,13.22,13.2,13.2,20
20170901|2017-08-30 23:30,31,13.22,13.22,13.2,13.22,4
20170901|2017-08-31 00:00,31,13.25,13.25,13.25,13.25,21
20170901|2017-08-31 00:30,31,13.25,13.25,13.2,13.2,168
20170901|2017-08-31 01:00,31,13.25,13.25,13.15,13.15,111
20170901|2017-08-31 01:30,31,13.2,13.2,13.15,13.2,19
20170901|2017-08-31 02:00,31,13.19,13.2,13.13,13.17,186
20170901|2017-08-31 02:30,31,13.15,13.2,13.15,13.18,139
20170901|2017-08-31 03:00,31,13.15,13.17,13.04,13.06,269
20170901|2017-08-31 03:30,31,13.05,13.05,13,13,287
20170901|2017-08-31 04:00,31,13.03,13.05,12.95,12.98,323
20170901|2017-08-31 04:30,31,12.95,13,12.94,12.96,423
20170901|2017-08-31 05:00,31,12.97,13.04,12.93,13,395
20170901|2017-08-31 05:30,31,13,13.05,12.98,13,278
20170901|2017-08-31 06:00,31,12.98,13.01,12.98,12.99,93
20170901|2017-08-31 06:30,31,13.01,13.1,12.97,13.03,628
20170901|2017-08-31 07:00,31,13.03,13.1,13.03,13.05,610
20170901|2017-08-31 07:30,31,13.05,13.05,12.97,13.03,802
20170901|2017-08-31 08:00,31,13,13.05,12.98,13,1084
20170901|2017-08-31 08:30,31,13.05,13.1,12.9,13,13308
20170901|2017-08-31 09:00,31,12.95,13,12.9,12.94,12201
20170901|2017-08-31 09:30,31,12.9,12.97,12.85,12.93,8248
20170901|2017-08-31 10:00,31,12.9,12.95,12.8,12.88,8209
20170901|2017-08-31 10:30,31,12.88,13,12.8,12.88,8184
20170901|2017-08-31 11:00,31,12.88,12.9,12.8,12.86,4055
20170901|2017-08-31 11:30,31,12.86,12.95,12.85,12.88,3388
20170901|2017-08-31 12:00,31,12.87,12.92,12.8,12.88,5131
20170901|2017-08-31 12:30,31,12.85,12.88,12.8,12.83,3833
20170901|2017-08-31 13:00,31,12.83,12.87,12.75,12.77,4269
20170901|2017-08-31 13:30,31,12.77,12.79,12.65,12.7,9986
20170901|2017-08-31 14:00,31,12.7,12.75,12.65,12.65,6967
20170901|2017-08-31 14:30,31,12.7,12.75,12.6,12.68,10111
20170901|2017-08-31 15:00,31,12.7,12.71,12.55,12.6,11334
20170901|2017-08-31 15:30,1,12.6,12.65,12.57,12.65,1161
20170901|2017-08-31 16:00,1,12.62,12.65,12.58,12.61,160
20170901|2017-08-31 16:30,1,12.57,12.62,12.57,12.62,129
20170901|2017-08-31 17:00,1,12.6,12.62,12.55,12.58,579
20170901|2017-08-31 17:30,1,12.6,12.6,12.58,12.6,64
20170901|2017-08-31 18:00,1,12.6,12.65,12.58,12.6,111
20170901|2017-08-31 18:30,1,12.6,12.61,12.55,12.58,80
20170901|2017-08-31 19:00,1,12.6,12.61,12.55,12.6,314
20170901|2017-08-31 19:30,1,12.64,12.65,12.64,12.65,33
20170901|2017-08-31 20:00,1,12.65,12.7,12.63,12.66,980
20170901|2017-08-31 20:30,1,12.65,12.7,12.63,12.63,179
20170901|2017-08-31 21:00,1,12.63,12.7,12.63,12.7,253
20170901|2017-08-31 21:30,1,12.7,12.7,12.69,12.7,72
20170901|2017-08-31 22:00,1,12.7,12.7,12.7,12.7,2
20170901|2017-08-31 22:30,1,12.7,12.75,12.68,12.75,190
20170901|2017-08-31 23:00,1,12.75,12.8,12.74,12.75,189
20170901|2017-08-31 23:30,1,12.75,12.75,12.75,12.75,18
20170901|2017-09-01 00:00,1,12.75,12.75,12.7,12.7,2
20170901|2017-09-01 00:30,1,12.75,12.75,12.7,12.74,17
20170901|2017-09-01 01:00,1,12.75,12.76,12.73,12.75,150
20170901|2017-09-01 01:30,1,12.7,12.73,12.68,12.7,48
20170901|2017-09-01 02:00,1,12.68,12.7,12.6,12.66,283
20170901|2017-09-01 02:30,1,12.65,12.7,12.6,12.63,123
20170901|2017-09-01 03:00,1,12.6,12.7,12.6,12.7,92
20170901|2017-09-01 03:30,1,12.7,12.7,12.67,12.7,23
20170901|2017-09-01 04:00,1,12.65,12.7,12.65,12.68,67
20170901|2017-09-01 04:30,1,12.68,12.7,12.65,12.68,37
20170901|2017-09-01 05:00,1,12.66,12.66,12.6,12.65,89
20170901|2017-09-01 05:30,1,12.65,12.65,12.6,12.62,135
20170901|2017-09-01 06:00,1,12.6,12.65,12.48,12.5,2059
20170901|2017-09-01 06:30,1,12.5,12.6,12.49,12.55,1018
20170901|2017-09-01 07:00,1,12.55,12.55,12.5,12.5,651
20170901|2017-09-01 07:30,1,12.55,12.6,12.49,12.55,1565
20170901|2017-09-01 08:00,1,12.53,12.6,12.5,12.5,724
20170901|2017-09-01 08:30,1,12.5,12.61,12.45,12.58,15870
20170901|2017-09-01 09:00,1,12.55,12.65,12.5,12.58,5807
20170901|2017-09-01 09:30,1,12.58,12.65,12.52,12.52,5718
20170901|2017-09-01 10:00,1,12.52,12.6,12.5,12.59,5237
20170901|2017-09-01 10:30,1,12.59,12.65,12.55,12.55,4376
20170901|2017-09-01 11:00,1,12.55,12.6,12.55,12.55,1828
20170901|2017-09-01 11:30,1,12.6,12.6,12.55,12.6,1880
20170901|2017-09-01 12:00,1,12.55,12.6,12.5,12.58,5001
20170901|2017-09-01 12:30,1,12.58,12.6,12.55,12.58,366
20170901|2017-09-01 13:00,1,12.59,12.65,12.55,12.64,3585
20170901|2017-09-01 13:30,1,12.64,12.65,12.58,12.61,2131
20170901|2017-09-01 14:00,1,12.62,12.62,12.5,12.56,3887
20170901|2017-09-01 14:30,1,12.56,12.65,12.53,12.58,6468
20170901|2017-09-01 15:00,1,12.6,12.7,12.55,12.6,15738
20170901|2017-09-03 17:00,4,13.4,13.55,13.25,13.35,1795
20170901|2017-09-03 17:30,4,13.33,13.35,13.2,13.2,350
20170901|2017-09-03 18:00,4,13.2,13.25,13.2,13.25,103
20170901|2017-09-03 18:30,4,13.2,13.3,13.15,13.3,143
20170901|2017-09-03 19:00,4,13.25,13.4,13.2,13.35,593
20170901|2017-09-03 19:30,4,13.35,13.35,13.25,13.3,85
20170901|2017-09-03 20:00,4,13.35,13.38,13.23,13.35,473
20170901|2017-09-03 20:30,4,13.33,13.36,13.25,13.25,168
20170901|2017-09-03 21:00,4,13.25,13.3,13.25,13.25,52
20170901|2017-09-03 21:30,4,13.25,13.28,13.25,13.25,12
20170901|2017-09-03 22:00,4,13.25,13.27,13.25,13.27,18
20170901|2017-09-03 22:30,4,13.25,13.3,13.2,13.25,262
20170901|2017-09-03 23:00,4,13.25,13.3,13.25,13.25,32
20170901|2017-09-03 23:30,4,13.26,13.3,13.2,13.2,21
20170901|2017-09-04 00:00,4,13.25,13.3,13.22,13.3,58
20170901|2017-09-04 00:30,4,13.25,13.35,13.25,13.35,137
20170901|2017-09-04 01:00,4,13.3,13.55,13.3,13.5,1062
20170901|2017-09-04 01:30,4,13.48,13.48,13.4,13.4,349
20170901|2017-09-04 02:00,4,13.43,13.5,13.35,13.4,522
20170901|2017-09-04 02:30,4,13.4,13.5,13.4,13.45,465
20170901|2017-09-04 03:00,4,13.4,13.45,13.35,13.4,271
20170901|2017-09-04 03:30,4,13.35,13.4,13.35,13.35,148
20170901|2017-09-04 04:00,4,13.4,13.4,13.3,13.3,63
20170901|2017-09-04 04:30,4,13.34,13.35,13.29,13.33,71
20170901|2017-09-04 05:00,4,13.3,13.3,13.05,13.14,952
20170901|2017-09-04 05:30,4,13.15,13.15,13.09,13.14,125
20170901|2017-09-04 06:00,4,13.1,13.2,13.1,13.15,92
20170901|2017-09-04 06:30,4,13.15,13.15,13.09,13.09,69
20170901|2017-09-04 07:00,4,13.05,13.15,13.05,13.15,147
20170901|2017-09-04 07:30,4,13.14,13.2,13.14,13.15,69
20170901|2017-09-04 08:00,4,13.2,13.25,13.15,13.2,269
20170901|2017-09-04 08:30,4,13.2,13.3,13.2,13.25,393
20170901|2017-09-04 09:00,4,13.25,13.3,13.25,13.25,642
20170901|2017-09-04 09:30,4,13.28,13.35,13.25,13.32,722
20170901|2017-09-04 10:00,4,13.35,13.5,13.33,13.4,1787
20170901|2017-09-04 17:00,5,13.44,13.44,13.25,13.31,325
20170901|2017-09-04 17:30,5,13.3,13.35,13.3,13.35,55
20170901|2017-09-04 18:00,5,13.35,13.35,13.2,13.25,130
20170901|2017-09-04 18:30,5,13.2,13.21,13.1,13.12,229
20170901|2017-09-04 19:00,5,13.12,13.25,13.12,13.25,141
20170901|2017-09-04 19:30,5,13.25,13.3,13.23,13.25,159
20170901|2017-09-04 20:00,5,13.3,13.3,13.23,13.25,89
20170901|2017-09-04 20:30,5,13.21,13.3,13.2,13.3,84
20170901|2017-09-04 21:00,5,13.25,13.32,13.25,13.32,195
20170901|2017-09-04 21:30,5,13.35,13.35,13.3,13.35,36
20170901|2017-09-04 22:00,5,13.35,13.35,13.32,13.32,7
20170901|2017-09-04 22:30,5,13.3,13.4,13.3,13.35,143
20170901|2017-09-04 23:00,5,13.35,13.36,13.33,13.36,118
20170901|2017-09-04 23:30,5,13.4,13.4,13.33,13.33,9
20170901|2017-09-05 00:00,5,13.3,13.4,13.3,13.35,400
20170901|2017-09-05 00:30,5,13.35,13.4,13.34,13.4,79
20170901|2017-09-05 01:00,5,13.39,13.39,13.3,13.33,149
20170901|2017-09-05 01:30,5,13.3,13.32,13.25,13.25,324
20170901|2017-09-05 02:00,5,13.27,13.33,13.23,13.23,165
20170901|2017-09-05 02:30,5,13.25,13.25,13.2,13.25,28
20170901|2017-09-05 03:00,5,13.2,13.28,13.2,13.25,310
20170901|2017-09-05 03:30,5,13.23,13.25,13.15,13.2,127
20170901|2017-09-05 04:00,5,13.23,13.23,13.15,13.15,182
20170901|2017-09-05 04:30,5,13.2,13.25,13.2,13.23,90
20170901|2017-09-05 05:00,5,13.23,13.35,13.2,13.33,585
20170901|2017-09-05 05:30,5,13.33,13.4,13.3,13.35,464
20170901|2017-09-05 06:00,5,13.33,13.33,13.14,13.17,652
20170901|2017-09-05 06:30,5,13.15,13.17,13.08,13.11,428
20170901|2017-09-05 07:00,5,13.1,13.15,13.02,13.13,1009
20170901|2017-09-05 07:30,5,13.15,13.22,13.1,13.15,1867
20170901|2017-09-05 08:00,5,13.14,13.34,13.1,13.2,3410
20170901|2017-09-05 08:30,5,13.22,13.25,12.95,12.99,15204
20170901|2017-09-05 09:00,5,12.95,13.06,12.85,13,8131
20170901|2017-09-05 09:30,5,13.05,13.25,12.95,13.13,10178
20170901|2017-09-05 10:00,5,13.13,13.45,13.13,13.3,11620
20170901|2017-09-05 10:30,5,13.35,13.42,13.17,13.38,12257
20170901|2017-09-05 11:00,5,13.4,13.87,13.38,13.83,27202
20170901|2017-09-05 11:30,5,13.83,14.05,13.8,13.88,19184
20170901|2017-09-05 12:00,5,13.9,14.3,13.89,14.1,21336
20170901|2017-09-05 12:30,5,14.1,14.15,13.75,13.84,11490
20170901|2017-09-05 13:00,5,13.85,14,13.6,13.66,9536
20170901|2017-09-05 13:30,5,13.65,14.05,13.6,14,9421
20170901|2017-09-05 14:00,5,13.97,14.11,13.7,13.75,8671
20170901|2017-09-05 14:30,5,13.7,13.82,13.5,13.63,14268
20170901|2017-09-05 15:00,5,13.62,13.65,13.15,13.19,23346
20170901|2017-09-05 15:30,6,13.2,13.31,13.2,13.31,1413
20170901|2017-09-05 16:00,6,13.31,13.35,13.25,13.31,204
20170901|2017-09-05 16:30,6,13.3,13.32,13.28,13.32,45
20170901|2017-09-05 17:00,6,13.28,13.35,13.28,13.35,284
20170901|2017-09-05 17:30,6,13.35,13.4,13.34,13.38,116
20170901|2017-09-05 18:00,6,13.35,13.35,13.3,13.31,100
20170901|2017-09-05 18:30,6,13.32,13.38,13.32,13.38,222
20170901|2017-09-05 19:00,6,13.38,13.47,13.38,13.47,303
20170901|2017-09-05 19:30,6,13.45,13.45,13.39,13.42,97
20170901|2017-09-05 20:00,6,13.4,13.4,13.28,13.31,353
20170901|2017-09-05 20:30,6,13.33,13.38,13.3,13.36,219
20170901|2017-09-05 21:00,6,13.35,13.39,13.33,13.35,52
20170901|2017-09-05 21:30,6,13.35,13.4,13.35,13.4,51
20170901|2017-09-05 22:00,6,13.4,13.42,13.39,13.42,255
20170901|2017-09-05 22:30,6,13.42,13.42,13.34,13.35,260
20170901|2017-09-05 23:00,6,13.35,13.43,13.35,13.39,369
20170901|2017-09-05 23:30,6,13.39,13.4,13.35,13.4,18
20170901|2017-09-06 00:00,6,13.4,13.4,13.3,13.33,134
20170901|2017-09-06 00:30,6,13.35,13.4,13.33,13.34,75
20170901|2017-09-06 01:00,6,13.34,13.35,13.27,13.27,218
20170901|2017-09-06 01:30,6,13.25,13.28,13.2,13.25,170
20170901|2017-09-06 02:00,6,13.25,13.35,13.22,13.25,378
20170901|2017-09-06 02:30,6,13.2,13.25,13.15,13.25,281
20170901|2017-09-06 03:00,6,13.2,13.28,13.15,13.23,325
20170901|2017-09-06 03:30,6,13.25,13.3,13.23,13.23,244
20170901|2017-09-06 04:00,6,13.25,13.3,13.25,13.3,25
20170901|2017-09-06 04:30,6,13.27,13.45,13.25,13.27,1583
20170901|2017-09-06 05:00,6,13.27,13.38,13.25,13.38,363
20170901|2017-09-06 05:30,6,13.35,13.4,13.28,13.32,355
20170901|2017-09-06 06:00,6,13.35,13.35,13.2,13.22,279
20170901|2017-09-06 06:30,6,13.22,13.27,13.15,13.21,811
20170901|2017-09-06 07:00,6,13.2,13.25,13.17,13.23,1072
20170901|2017-09-06 07:30,6,13.23,13.25,13.15,13.22,2921
20170901|2017-09-06 08:00,6,13.22,13.25,13.15,13.2,1368
20170901|2017-09-06 08:30,6,13.24,13.33,13.15,13.27,19879
20170901|2017-09-06 09:00,6,13.25,13.4,13.13,13.3,9023
20170901|2017-09-06 09:30,6,13.29,13.6,13.2,13.42,18177
20170901|2017-09-06 10:00,6,13.4,13.62,13.35,13.4,7650
20170901|2017-09-06 10:30,6,13.4,13.5,13.33,13.35,4083
20170901|2017-09-06 11:00,6,13.4,13.5,13.3,13.33,3992
20170901|2017-09-06 11:30,6,13.35,13.4,13.2,13.27,5900
20170901|2017-09-06 12:00,6,13.26,13.27,13.05,13.15,11134
20170901|2017-09-06 12:30,6,13.1,13.27,13.1,13.23,5509
20170901|2017-09-06 13:00,6,13.23,13.23,13.05,13.13,5208
20170901|2017-09-06 13:30,6,13.1,13.2,13.08,13.15,4989
20170901|2017-09-06 14:00,6,13.1,13.2,13.05,13.05,4606
20170901|2017-09-06 14:30,6,13.05,13.16,13.05,13.1,9707
20170901|2017-09-06 15:00,6,13.05,13.2,13.05,13.15,7631
20170901|2017-09-06 15:30,7,13.15,13.19,13.1,13.15,1169
20170901|2017-09-06 16:00,7,13.17,13.2,13.16,13.16,32
20170901|2017-09-06 16:30,7,13.15,13.25,13.15,13.2,544
20170901|2017-09-06 17:00,7,13.2,13.35,13.18,13.28,955
20170901|2017-09-06 17:30,7,13.28,13.3,13.25,13.28,209
20170901|2017-09-06 18:00,7,13.28,13.29,13.25,13.25,92
20170901|2017-09-06 18:30,7,13.25,13.28,13.22,13.25,323
20170901|2017-09-06 19:00,7,13.24,13.29,13.18,13.22,463
20170901|2017-09-06 19:30,7,13.22,13.22,13.17,13.18,143
20170901|2017-09-06 20:00,7,13.18,13.2,13.15,13.2,30
20170901|2017-09-06 20:30,7,13.2,13.25,13.18,13.25,169
20170901|2017-09-06 21:00,7,13.25,13.25,13.2,13.25,33
20170901|2017-09-06 21:30,7,13.22,13.22,13.2,13.2,8
20170901|2017-09-06 22:00,7,13.2,13.2,13.2,13.2,17
20170901|2017-09-06 22:30,7,13.25,13.25,13.25,13.25,3
20170901|2017-09-06 23:00,7,13.25,13.25,13.25,13.25,1
20170901|2017-09-06 23:30,7,13.25,13.25,13.2,13.2,21
20170901|2017-09-07 00:00,7,13.25,13.35,13.22,13.35,157
20170901|2017-09-07 00:30,7,13.3,13.33,13.28,13.3,88
20170901|2017-09-07 01:00,7,13.3,13.32,13.28,13.28,166
20170901|2017-09-07 01:30,7,13.3,13.3,13.24,13.24,98
20170901|2017-09-07 02:00,7,13.22,13.3,13.22,13.25,241
20170901|2017-09-07 02:30,7,13.28,13.28,13.2,13.27,119
20170901|2017-09-07 03:00,7,13.3,13.3,13.23,13.28,277
20170901|2017-09-07 03:30,7,13.25,13.25,13.23,13.24,65
20170901|2017-09-07 04:00,7,13.25,13.25,13.15,13.15,475
20170901|2017-09-07 04:30,7,13.15,13.17,13.1,13.15,460
20170901|2017-09-07 05:00,7,13.15,13.15,13.05,13.05,1026
20170901|2017-09-07 05:30,7,13.07,13.1,13,13.03,556
20170901|2017-09-07 06:00,7,13.03,13.1,13,13.1,565
20170901|2017-09-07 06:30,7,13.1,13.13,13.03,13.08,626
20170901|2017-09-07 07:00,7,13.1,13.15,13.05,13.05,135
20170901|2017-09-07 07:30,7,13.09,13.15,13,13.07,1119
20170901|2017-09-07 08:00,7,13.07,13.1,13,13,614
20170901|2017-09-07 08:30,7,13.05,13.17,13,13.07,11405
20170901|2017-09-07 09:00,7,13.1,13.29,13.1,13.2,8458
20170901|2017-09-07 09:30,7,13.2,13.26,12.95,13.03,6960
20170901|2017-09-07 10:00,7,13,13.25,12.95,13.17,7321
20170901|2017-09-07 10:30,7,13.2,13.2,13.08,13.18,2611
20170901|2017-09-07 11:00,7,13.2,13.25,13.02,13.12,12137
20170901|2017-09-07 11:30,7,13.12,13.15,12.95,12.97,14076
20170901|2017-09-07 12:00,7,12.98,13.03,12.85,12.9,13810
20170901|2017-09-07 12:30,7,12.9,12.9,12.75,12.85,9716
20170901|2017-09-07 13:00,7,12.88,12.9,12.8,12.85,3608
20170901|2017-09-07 13:30,7,12.8,12.95,12.8,12.88,5054
20170901|2017-09-07 14:00,7,12.9,13,12.85,12.96,2199
20170901|2017-09-07 14:30,7,13,13,12.9,12.94,8063
20170901|2017-09-07 15:00,7,12.94,12.95,12.85,12.85,9129
20170901|2017-09-07 15:30,8,12.85,12.88,12.83,12.85,822
20170901|2017-09-07 16:00,8,12.88,12.9,12.87,12.9,7
20170901|2017-09-07 16:30,8,12.9,12.91,12.87,12.9,106
20170901|2017-09-07 17:00,8,12.85,12.9,12.85,12.88,29
20170901|2017-09-07 17:30,8,12.88,12.9,12.84,12.85,338
20170901|2017-09-07 18:00,8,12.85,12.95,12.85,12.93,176
20170901|2017-09-07 18:30,8,12.93,12.96,12.9,12.96,95
20170901|2017-09-07 19:00,8,12.98,13.05,12.95,13,343
20170901|2017-09-07 19:30,8,13.03,13.08,13.02,13.04,133
20170901|2017-09-07 20:00,8,13.05,13.05,13,13.02,36
20170901|2017-09-07 20:30,8,13.01,13.01,12.96,13,111
20170901|2017-09-07 21:00,8,13,13,12.95,13,308
20170901|2017-09-07 21:30,8,13,13.02,12.97,13.02,136
20170901|2017-09-07 22:00,8,13.05,13.05,13,13,8
20170901|2017-09-07 22:30,8,13.02,13.02,13.01,13.02,7
20170901|2017-09-07 23:00,8,13.02,13.02,13.02,13.02,3
20170901|2017-09-07 23:30,8,13,13.05,12.95,12.98,147
20170901|2017-09-08 00:00,8,12.98,13.16,12.98,13.16,1029
20170901|2017-09-08 00:30,8,13.16,13.19,13.15,13.17,39
20170901|2017-09-08 01:00,8,13.17,13.17,13.1,13.14,131
20170901|2017-09-08 01:30,8,13.14,13.2,13.1,13.15,310
20170901|2017-09-08 02:00,8,13.15,13.25,13.15,13.2,554
20170901|2017-09-08 02:30,8,13.25,13.25,13.15,13.15,391
20170901|2017-09-08 03:00,8,13.18,13.3,13.18,13.28,694
20170901|2017-09-08 03:30,8,13.25,13.3,13.2,13.3,451
20170901|2017-09-08 04:00,8,13.28,13.3,13.1,13.13,455
20170901|2017-09-08 04:30,8,13.15,13.25,13.1,13.24,300
20170901|2017-09-08 05:00,8,13.24,13.3,13.18,13.24,444
20170901|2017-09-08 05:30,8,13.25,13.35,13.2,13.35,1331
20170901|2017-09-08 06:00,8,13.3,13.35,13.23,13.25,817
20170901|2017-09-08 06:30,8,13.25,13.3,13.2,13.25,541
20170901|2017-09-08 07:00,8,13.2,13.25,13.1,13.15,2121
20170901|2017-09-08 07:30,8,13.1,13.15,13.1,13.14,948
20170901|2017-09-08 08:00,8,13.15,13.2,13.05,13.05,932
20170901|2017-09-08 08:30,8,13.1,13.25,13.08,13.16,11979
20170901|2017-09-08 09:00,8,13.15,13.25,13.1,13.18,9092
20170901|2017-09-08 09:30,8,13.2,13.22,13.1,13.2,6880
20170901|2017-09-08 10:00,8,13.18,13.2,13.05,13.13,6461
20170901|2017-09-08 10:30,8,13.15,13.25,13.13,13.25,4065
20170901|2017-09-08 11:00,8,13.23,13.4,13.23,13.29,6530
20170901|2017-09-08 11:30,8,13.3,13.32,13.2,13.3,3177
20170901|2017-09-08 12:00,8,13.3,13.4,13.3,13.35,2437
20170901|2017-09-08 12:30,8,13.32,13.45,13.32,13.39,8931
20170901|2017-09-08 13:00,8,13.4,13.45,13.25,13.35,5315
20170901|2017-09-08 13:30,8,13.35,13.35,13.2,13.28,4826
20170901|2017-09-08 14:00,8,13.28,13.35,13.17,13.34,5325
20170901|2017-09-08 14:30,8,13.35,13.4,13.2,13.3,11308
20170901|2017-09-08 15:00,8,13.3,13.3,13.2,13.25,6387
20170901|2017-09-10 17:00,11,12.95,13.1,12.64,12.67,1619
20170901|2017-09-10 17:30,11,12.67,12.75,12.65,12.73,256
20170901|2017-09-10 18:00,11,12.75,12.75,12.7,12.72,126
20170901|2017-09-10 18:30,11,12.7,12.75,12.7,12.75,375
20170901|2017-09-10 19:00,11,12.75,12.75,12.65,12.7,797
20170901|2017-09-10 19:30,11,12.7,12.75,12.68,12.75,238
20170901|2017-09-10 20:00,11,12.75,12.75,12.65,12.7,594
20170901|2017-09-10 20:30,11,12.7,12.7,12.65,12.67,390
20170901|2017-09-10 21:00,11,12.67,12.7,12.67,12.7,4
20170901|2017-09-10 21:30,11,12.67,12.7,12.65,12.65,8
20170901|2017-09-10 22:00,11,12.65,12.65,12.65,12.65,21
20170901|2017-09-10 22:30,11,12.67,12.67,12.65,12.65,5
20170901|2017-09-10 23:00,11,12.65,12.7,12.65,12.65,45
20170901|2017-09-10 23:30,11,12.7,12.7,12.65,12.65,19
20170901|2017-09-11 00:00,11,12.67,12.7,12.65,12.65,14
20170901|2017-09-11 00:30,11,12.7,12.7,12.65,12.67,24
20170901|2017-09-11 01:00,11,12.67,12.7,12.65,12.67,287
20170901|2017-09-11 01:30,11,12.67,12.7,12.63,12.65,309
20170901|2017-09-11 02:00,11,12.68,12.7,12.6,12.6,316
20170901|2017-09-11 02:30,11,12.6,12.65,12.6,12.62,629
20170901|2017-09-11 03:00,11,12.65,12.65,12.55,12.6,1194
20170901|2017-09-11 03:30,11,12.6,12.6,12.55,12.57,207
20170901|2017-09-11 04:00,11,12.57,12.63,12.55,12.58,534
20170901|2017-09-11 04:30,11,12.58,12.6,12.55,12.55,302
20170901|2017-09-11 05:00,11,12.6,12.6,12.4,12.45,3175
20170901|2017-09-11 05:30,11,12.45,12.5,12.43,12.5,368
20170901|2017-09-11 06:00,11,12.48,12.6,12.45,12.56,853
20170901|2017-09-11 06:30,11,12.56,12.63,12.55,12.6,559
20170901|2017-09-11 07:00,11,12.65,12.7,12.6,12.65,448
20170901|2017-09-11 07:30,11,12.65,12.7,12.55,12.6,2408
20170901|2017-09-11 08:00,11,12.62,12.63,12.55,12.55,1476
20170901|2017-09-11 08:30,11,12.55,12.6,12.3,12.35,16758
20170901|2017-09-11 09:00,11,12.35,12.39,12.25,12.3,11143
20170901|2017-09-11 09:30,11,12.35,12.4,12.25,12.37,4560
20170901|2017-09-11 10:00,11,12.35,12.4,12.25,12.25,4888
20170901|2017-09-11 10:30,11,12.25,12.3,12.15,12.15,5242
20170901|2017-09-11 11:00,11,12.15,12.25,12.1,12.12,10408
20170901|2017-09-11 11:30,11,12.12,12.15,12.05,12.1,4164
20170901|2017-09-11 12:00,11,12.1,12.15,12.05,12.05,3047
20170901|2017-09-11 12:30,11,12.05,12.11,12.05,12.05,2850
20170901|2017-09-11 13:00,11,12.08,12.15,12.05,12.1,7681
20170901|2017-09-11 13:30,11,12.1,12.15,12.05,12.13,7141
20170901|2017-09-11 14:00,11,12.13,12.15,12.05,12.15,3551
20170901|2017-09-11 14:30,11,12.15,12.25,12.1,12.15,8194
20170901|2017-09-11 15:00,11,12.2,12.25,12.05,12.08,15473
20170901|2017-09-11 15:30,12,12.05,12.1,12.03,12.07,1520
20170901|2017-09-11 16:00,12,12.07,12.15,12.07,12.1,382
20170901|2017-09-11 16:30,12,12.1,12.1,12.08,12.1,262
20170901|2017-09-11 17:00,12,12.1,12.12,12.07,12.1,284
20170901|2017-09-11 17:30,12,12.1,12.1,12.08,12.1,188
20170901|2017-09-11 18:00,12,12.1,12.1,12.08,12.1,123
20170901|2017-09-11 18:30,12,12.1,12.1,12.05,12.05,46
20170901|2017-09-11 19:00,12,12.1,12.1,12.05,12.05,205
20170901|2017-09-11 19:30,12,12.09,12.1,12.05,12.05,77
20170901|2017-09-11 20:00,12,12.1,12.15,12.1,12.1,206
20170901|2017-09-11 20:30,12,12.15,12.15,12.12,12.15,350
20170901|2017-09-11 21:00,12,12.15,12.15,12.13,12.15,42
20170901|2017-09-11 21:30,12,12.1,12.15,12.1,12.15,21
20170901|2017-09-11 22:00,12,12.13,12.15,12.13,12.14,109
20170901|2017-09-11 22:30,12,12.14,12.15,12.1,12.15,12
20170901|2017-09-11 23:00,12,12.15,12.15,12.14,12.15,6
20170901|2017-09-11 23:30,12,12.14,12.15,12.1,12.15,33
20170901|2017-09-12 00:00,12,12.15,12.15,12.1,12.14,30
20170901|2017-09-12 00:30,12,12.14,12.14,12.14,12.14,15
20170901|2017-09-12 01:00,12,12.15,12.15,12.05,12.05,267
20170901|2017-09-12 01:30,12,12.05,12.1,12.05,12.09,306
20170901|2017-09-12 02:00,12,12.07,12.1,12.05,12.07,285
20170901|2017-09-12 02:30,12,12.07,12.07,12.05,12.07,39
20170901|2017-09-12 03:00,12,12.1,12.1,12,12,355
20170901|2017-09-12 03:30,12,12,12.05,12,12,168
20170901|2017-09-12 04:00,12,12.05,12.05,12,12.03,42
20170901|2017-09-12 04:30,12,12.05,12.05,12,12.05,67
20170901|2017-09-12 05:00,12,12.03,12.05,12,12.03,22
20170901|2017-09-12 05:30,12,12,12.05,12,12,21
20170901|2017-09-12 06:00,12,12.05,12.05,12,12.05,45
20170901|2017-09-12 06:30,12,12.05,12.05,12,12,111
20170901|2017-09-12 07:00,12,12.01,12.05,11.95,11.97,1427
20170901|2017-09-12 07:30,12,11.97,12.05,11.95,11.99,1903
20170901|2017-09-12 08:00,12,11.95,12.05,11.95,12,1826
20170901|2017-09-12 08:30,12,12,12,11.8,11.88,12324
20170901|2017-09-12 09:00,12,11.88,12,11.85,11.99,7733
20170901|2017-09-12 09:30,12,11.95,12.15,11.95,12.07,9887
20170901|2017-09-12 10:00,12,12.1,12.1,12,12.05,7404
20170901|2017-09-12 10:30,12,12.02,12.1,12,12.05,4538
20170901|2017-09-12 11:00,12,12.03,12.08,12,12.02,3139
20170901|2017-09-12 11:30,12,12.05,12.1,11.95,12.07,5714
20170901|2017-09-12 12:00,12,12.1,12.1,12,12.04,3694
20170901|2017-09-12 12:30,12,12,12.15,12,12.12,4472
20170901|2017-09-12 13:00,12,12.12,12.15,12.05,12.12,6413
20170901|2017-09-12 13:30,12,12.12,12.15,12,12.03,9610
20170901|2017-09-12 14:00,12,12.04,12.1,11.95,12,7596
20170901|2017-09-12 14:30,12,12,12,11.85,11.9,12273
20170901|2017-09-12 15:00,12,11.89,11.95,11.85,11.85,9254
20170901|2017-09-12 15:30,13,11.9,11.95,11.85,11.9,903
20170901|2017-09-12 16:00,13,11.87,11.9,11.85,11.85,172
20170901|2017-09-12 16:30,13,11.85,11.87,11.84,11.85,312
20170901|2017-09-12 17:00,13,11.85,11.85,11.8,11.85,146
20170901|2017-09-12 17:30,13,11.85,11.85,11.8,11.84,64
20170901|2017-09-12 18:00,13,11.85,11.85,11.84,11.84,82
20170901|2017-09-12 18:30,13,11.85,11.85,11.8,11.85,87
20170901|2017-09-12 19:00,13,11.85,11.9,11.84,11.85,129
20170901|2017-09-12 19:30,13,11.87,11.91,11.85,11.87,330
20170901|2017-09-12 20:00,13,11.85,11.9,11.8,11.83,537
20170901|2017-09-12 20:30,13,11.8,11.85,11.8,11.8,116
20170901|2017-09-12 21:00,13,11.8,11.9,11.8,11.89,263
20170901|2017-09-12 21:30,13,11.9,11.9,11.9,11.9,2
20170901|2017-09-12 22:00,13,11.9,11.9,11.9,11.9,3
20170901|2017-09-12 22:30,13,11.88,11.9,11.85,11.89,60
20170901|2017-09-12 23:00,13,11.85,11.85,11.85,11.85,1
20170901|2017-09-12 23:30,13,11.9,11.9,11.85,11.9,7
20170901|2017-09-13 00:00,13,11.85,11.9,11.85,11.9,29
20170901|2017-09-13 00:30,13,11.9,11.9,11.9,11.9,4
20170901|2017-09-13 01:00,13,11.85,11.9,11.85,11.9,242
20170901|2017-09-13 01:30,13,11.89,11.9,11.89,11.9,154
20170901|2017-09-13 02:00,13,11.9,11.95,11.85,11.95,244
20170901|2017-09-13 02:30,13,11.95,12,11.93,11.96,258
20170901|2017-09-13 03:00,13,11.96,12,11.95,11.95,141
20170901|2017-09-13 03:30,13,11.97,12,11.9,11.9,342
20170901|2017-09-13 04:00,13,11.95,12,11.94,11.97,157
20170901|2017-09-13 04:30,13,11.97,11.97,11.95,11.95,305
20170901|2017-09-13 05:00,13,11.95,12,11.95,12,203
20170901|2017-09-13 05:30,13,11.98,12,11.95,12,51
20170901|2017-09-13 06:00,13,12,12,11.95,11.95,297
20170901|2017-09-13 06:30,13,11.98,11.98,11.92,11.95,99
20170901|2017-09-13 07:00,13,11.95,11.95,11.9,11.93,599
20170901|2017-09-13 07:30,13,11.9,12,11.9,11.9,853
20170901|2017-09-13 08:00,13,11.93,11.95,11.9,11.91,683
20170901|2017-09-13 08:30,13,11.91,11.95,11.7,11.8,13135
20170901|2017-09-13 09:00,13,11.79,11.85,11.7,11.75,12359
20170901|2017-09-13 09:30,13,11.73,11.78,11.65,11.68,4709
20170901|2017-09-13 10:00,13,11.68,11.72,11.65,11.69,3394
20170901|2017-09-13 10:30,13,11.65,11.77,11.65,11.73,9154
20170901|2017-09-13 11:00,13,11.75,11.75,11.65,11.69,781
20170901|2017-09-13 11:30,13,11.65,11.7,11.55,11.55,4956
20170901|2017-09-13 12:00,13,11.55,11.65,11.55,11.6,4321
20170901|2017-09-13 12:30,13,11.58,11.65,11.55,11.62,1280
20170901|2017-09-13 13:00,13,11.62,11.65,11.6,11.6,873
20170901|2017-09-13 13:30,13,11.63,11.65,11.5,11.53,2868
20170901|2017-09-13 14:00,13,11.5,11.6,11.5,11.59,4841
20170901|2017-09-13 14:30,13,11.6,11.6,11.45,11.48,5348
20170901|2017-09-13 15:00,13,11.53,11.65,11.45,11.5,8408
20170901|2017-09-13 15:30,14,11.55,11.55,11.5,11.5,532
20170901|2017-09-13 16:00,14,11.53,11.55,11.5,11.53,106
20170901|2017-09-13 16:30,14,11.53,11.55,11.5,11.55,42
20170901|2017-09-13 17:00,14,11.53,11.65,11.53,11.62,718
20170901|2017-09-13 17:30,14,11.62,11.65,11.6,11.61,41
20170901|2017-09-13 18:00,14,11.6,11.62,11.58,11.58,252
20170901|2017-09-13 18:30,14,11.6,11.62,11.58,11.6,102
20170901|2017-09-13 19:00,14,11.65,11.65,11.6,11.6,36
20170901|2017-09-13 19:30,14,11.65,11.65,11.58,11.6,183
20170901|2017-09-13 20:00,14,11.6,11.6,11.55,11.6,53
20170901|2017-09-13 20:30,14,11.55,11.6,11.55,11.6,25
20170901|2017-09-13 21:00,14,11.59,11.62,11.59,11.59,97
20170901|2017-09-13 21:30,14,11.58,11.6,11.55,11.6,12
20170901|2017-09-13 22:00,14,11.6,11.63,11.6,11.63,120
20170901|2017-09-13 22:30,14,11.65,11.68,11.62,11.68,170
20170901|2017-09-13 23:00,14,11.68,11.7,11.68,11.7,13
20170901|2017-09-13 23:30,14,11.65,11.7,11.65,11.7,14
20170901|2017-09-14 00:00,14,11.7,11.7,11.68,11.68,7
20170901|2017-09-14 00:30,14,11.7,11.7,11.68,11.7,75
20170901|2017-09-14 01:30,14,11.68,11.68,11.65,11.65,40
20170901|2017-09-14 02:00,14,11.68,11.7,11.65,11.65,183
20170901|2017-09-14 02:30,14,11.67,11.75,11.65,11.66,454
20170901|2017-09-14 03:00,14,11.66,11.7,11.65,11.68,224
20170901|2017-09-14 03:30,14,11.68,11.7,11.65,11.68,200
20170901|2017-09-14 04:00,14,11.68,11.7,11.64,11.68,204
20170901|2017-09-14 04:30,14,11.67,11.7,11.65,11.67,110
20170901|2017-09-14 05:00,14,11.66,11.7,11.65,11.68,106
20170901|2017-09-14 05:30,14,11.7,11.7,11.66,11.7,124
20170901|2017-09-14 06:00,14,11.65,11.7,11.65,11.66,46
20170901|2017-09-14 06:30,14,11.65,11.7,11.62,11.64,445
20170901|2017-09-14 07:00,14,11.6,11.9,11.6,11.89,2968
20170901|2017-09-14 07:30,14,11.9,11.95,11.73,11.78,6282
20170901|2017-09-14 08:00,14,11.77,11.8,11.65,11.67,3084
20170901|2017-09-14 08:30,14,11.65,11.8,11.55,11.6,7468
20170901|2017-09-14 09:00,14,11.61,11.65,11.5,11.59,6834
20170901|2017-09-14 09:30,14,11.55,11.6,11.5,11.57,4680
20170901|2017-09-14 10:00,14,11.55,11.6,11.48,11.55,5245
20170901|2017-09-14 10:30,14,11.51,11.6,11.48,11.59,3315
20170901|2017-09-14 11:00,14,11.59,11.65,11.55,11.55,2347
20170901|2017-09-14 11:30,14,11.6,11.6,11.47,11.52,5759
20170901|2017-09-14 12:00,14,11.53,11.6,11.5,11.57,1973
20170901|2017-09-14 12:30,14,11.58,11.63,11.55,11.6,1808
20170901|2017-09-14 13:00,14,11.61,11.65,11.45,11.53,5368
20170901|2017-09-14 13:30,14,11.53,11.6,11.5,11.58,2550
20170901|2017-09-14 14:00,14,11.55,11.6,11.5,11.56,5350
20170901|2017-09-14 14:30,14,11.55,11.62,11.5,11.59,6293
20170901|2017-09-14 15:00,14,11.55,11.6,11.4,11.45,11480
20170901|2017-09-14 15:30,15,11.48,11.55,11.45,11.5,974
20170901|2017-09-14 16:00,15,11.5,11.5,11.47,11.47,27
20170901|2017-09-14 16:30,15,11.45,11.5,11.45,11.47,12
20170901|2017-09-14 17:00,15,11.5,11.8,11.47,11.75,2557
20170901|2017-09-14 17:30,15,11.75,11.9,11.73,11.86,906
20170901|2017-09-14 18:00,15,11.85,11.87,11.75,11.81,158
20170901|2017-09-14 18:30,15,11.82,11.85,11.8,11.82,25
20170901|2017-09-14 19:00,15,11.82,11.85,11.75,11.8,145
20170901|2017-09-14 19:30,15,11.78,11.8,11.75,11.75,96
20170901|2017-09-14 20:00,15,11.8,11.8,11.68,11.7,485
20170901|2017-09-14 20:30,15,11.7,11.72,11.7,11.72,56
20170901|2017-09-14 21:00,15,11.75,11.75,11.75,11.75,1
20170901|2017-09-14 21:30,15,11.75,11.8,11.75,11.75,90
20170901|2017-09-14 22:00,15,11.7,11.7,11.7,11.7,1
20170901|2017-09-14 22:30,15,11.73,11.73,11.62,11.62,254
20170901|2017-09-14 23:00,15,11.63,11.63,11.59,11.6,64
20170901|2017-09-14 23:30,15,11.6,11.6,11.45,11.52,881
20170901|2017-09-15 00:00,15,11.52,11.55,11.5,11.53,31
20170901|2017-09-15 00:30,15,11.55,11.55,11.54,11.55,88
20170901|2017-09-15 01:00,15,11.57,11.6,11.55,11.57,17
20170901|2017-09-15 01:30,15,11.6,11.6,11.45,11.46,1195
20170901|2017-09-15 02:00,15,11.5,11.55,11.47,11.5,331
20170901|2017-09-15 02:30,15,11.55,11.56,11.47,11.55,437
20170901|2017-09-15 03:00,15,11.55,11.55,11.49,11.49,190
20170901|2017-09-15 03:30,15,11.5,11.55,11.45,11.5,68
20170901|2017-09-15 04:00,15,11.48,11.5,11.45,11.47,147
20170901|2017-09-15 04:30,15,11.47,11.56,11.45,11.55,283
20170901|2017-09-15 05:00,15,11.55,11.6,11.53,11.58,533
20170901|2017-09-15 05:30,15,11.57,11.57,11.55,11.55,558
20170901|2017-09-15 06:00,15,11.55,11.55,11.5,11.55,192
20170901|2017-09-15 06:30,15,11.53,11.55,11.45,11.47,410
20170901|2017-09-15 07:00,15,11.47,11.5,11.4,11.45,984
20170901|2017-09-15 07:30,15,11.46,11.5,11.3,11.4,3168
20170901|2017-09-15 08:00,15,11.4,11.5,11.3,11.33,3167
20170901|2017-09-15 08:30,15,11.33,11.4,11.25,11.3,11170
20170901|2017-09-15 09:00,15,11.29,11.35,11.2,11.26,6334
20170901|2017-09-15 09:30,15,11.26,11.3,11.1,11.12,7310
20170901|2017-09-15 10:00,15,11.15,11.2,11.1,11.18,4630
20170901|2017-09-15 10:30,15,11.17,11.2,11.15,11.16,1516
20170901|2017-09-15 11:00,15,11.16,11.2,11.1,11.17,3467
20170901|2017-09-15 11:30,15,11.15,11.2,11.15,11.17,1802
20170901|2017-09-15 12:00,15,11.17,11.25,11.15,11.15,2671
20170901|2017-09-15 12:30,15,11.19,11.25,11.15,11.19,2569
20170901|2017-09-15 13:00,15,11.18,11.2,11.14,11.18,2053
20170901|2017-09-15 13:30,15,11.18,11.2,11.1,11.2,2830
20170901|2017-09-15 14:00,15,11.16,11.25,11.1,11.12,4405
20170901|2017-09-15 14:30,15,11.15,11.2,11.05,11.1,7704
20170901|2017-09-15 15:00,15,11.1,11.25,11.1,11.1,9637
20170901|2017-09-17 17:00,18,11.1,11.15,10.95,10.95,201
20170901|2017-09-17 17:30,18,10.98,11,10.95,10.95,59
20170901|2017-09-17 18:00,18,10.95,10.95,10.9,10.9,59
20170901|2017-09-17 18:30,18,10.93,10.95,10.9,10.95,122
20170901|2017-09-17 19:00,18,10.93,10.95,10.9,10.93,42
20170901|2017-09-17 19:30,18,10.95,10.95,10.9,10.9,98
20170901|2017-09-17 20:00,18,10.9,10.92,10.88,10.89,195
20170901|2017-09-17 20:30,18,10.9,10.9,10.87,10.89,24
20170901|2017-09-17 21:00,18,10.89,10.89,10.83,10.83,113
20170901|2017-09-17 21:30,18,10.83,10.83,10.83,10.83,12
20170901|2017-09-17 22:00,18,10.83,10.83,10.8,10.83,11
20170901|2017-09-17 22:30,18,10.8,10.85,10.8,10.85,25
20170901|2017-09-17 23:00,18,10.8,10.85,10.8,10.85,62
20170901|2017-09-17 23:30,18,10.83,10.85,10.83,10.85,45
20170901|2017-09-18 00:00,18,10.85,10.85,10.8,10.85,114
20170901|2017-09-18 00:30,18,10.85,10.85,10.83,10.83,4
20170901|2017-09-18 01:00,18,10.84,10.85,10.8,10.83,42
20170901|2017-09-18 01:30,18,10.83,10.85,10.8,10.82,57
20170901|2017-09-18 02:00,18,10.81,10.9,10.81,10.87,239
20170901|2017-09-18 02:30,18,10.85,10.93,10.85,10.88,249
20170901|2017-09-18 03:00,18,10.87,10.95,10.85,10.85,176
20170901|2017-09-18 03:30,18,10.85,10.87,10.8,10.8,390
20170901|2017-09-18 04:00,18,10.83,10.83,10.8,10.83,8
20170901|2017-09-18 04:30,18,10.83,10.85,10.8,10.84,98
20170901|2017-09-18 05:00,18,10.83,10.85,10.8,10.85,60
20170901|2017-09-18 05:30,18,10.83,10.83,10.8,10.8,204
20170901|2017-09-18 06:00,18,10.85,10.88,10.8,10.8,579
20170901|2017-09-18 06:30,18,10.85,10.9,10.8,10.83,450
20170901|2017-09-18 07:00,18,10.83,10.88,10.8,10.87,1210
20170901|2017-09-18 07:30,18,10.85,10.95,10.8,10.88,761
20170901|2017-09-18 08:00,18,10.88,10.9,10.7,10.75,3666
20170901|2017-09-18 08:30,18,10.77,10.8,10.69,10.74,12586
20170901|2017-09-18 09:00,18,10.75,10.75,10.65,10.75,7896
20170901|2017-09-18 09:30,18,10.7,10.75,10.7,10.73,2160
20170901|2017-09-18 10:00,18,10.73,10.75,10.6,10.63,6327
20170901|2017-09-18 10:30,18,10.6,10.7,10.55,10.67,6695
20170901|2017-09-18 11:00,18,10.65,10.7,10.55,10.6,5495
20170901|2017-09-18 11:30,18,10.55,10.65,10.55,10.57,4309
20170901|2017-09-18 12:00,18,10.56,10.6,10.5,10.55,2770
20170901|2017-09-18 12:30,18,10.55,10.6,10.5,10.5,4947
20170901|2017-09-18 13:00,18,10.51,10.75,10.5,10.6,10565
20170901|2017-09-18 13:30,18,10.6,10.7,10.6,10.63,3597
20170901|2017-09-18 14:00,18,10.6,10.7,10.55,10.55,5550
20170901|2017-09-18 14:30,18,10.6,10.65,10.5,10.63,7905
20170901|2017-09-18 15:00,18,10.65,10.7,10.55,10.69,11082
20170901|2017-09-18 15:30,19,10.7,10.75,10.65,10.7,626
20170901|2017-09-18 16:00,19,10.7,10.72,10.7,10.72,170
20170901|2017-09-18 16:30,19,10.7,10.71,10.7,10.71,77
20170901|2017-09-18 17:00,19,10.7,10.75,10.7,10.73,96
20170901|2017-09-18 17:30,19,10.7,10.7,10.68,10.68,29
20170901|2017-09-18 18:00,19,10.7,10.7,10.7,10.7,10
20170901|2017-09-18 18:30,19,10.69,10.69,10.65,10.65,27
20170901|2017-09-18 19:00,19,10.69,10.72,10.65,10.7,316
20170901|2017-09-18 19:30,19,10.7,10.75,10.7,10.73,105
20170901|2017-09-18 20:00,19,10.75,10.8,10.7,10.8,40
20170901|2017-09-18 20:30,19,10.75,10.75,10.75,10.75,14
20170901|2017-09-18 21:00,19,10.75,10.8,10.75,10.8,61
20170901|2017-09-18 22:30,19,10.8,10.8,10.8,10.8,3
20170901|2017-09-18 23:00,19,10.75,10.77,10.75,10.77,239
20170901|2017-09-18 23:30,19,10.75,10.75,10.75,10.75,50
20170901|2017-09-19 00:00,19,10.75,10.75,10.7,10.75,208
20170901|2017-09-19 00:30,19,10.75,10.75,10.7,10.73,127
20170901|2017-09-19 01:00,19,10.73,10.8,10.7,10.75,169
20170901|2017-09-19 01:30,19,10.75,10.78,10.75,10.78,363
20170901|2017-09-19 02:00,19,10.78,10.78,10.75,10.76,364
20170901|2017-09-19 02:30,19,10.76,10.8,10.7,10.71,806
20170901|2017-09-19 03:00,19,10.7,10.72,10.6,10.68,1020
20170901|2017-09-19 03:30,19,10.66,10.68,10.55,10.6,1059
20170901|2017-09-19 04:00,19,10.57,10.57,10.5,10.55,345
20170901|2017-09-19 04:30,19,10.55,10.58,10.5,10.52,611
20170901|2017-09-19 05:00,19,10.52,10.55,10.5,10.53,33
20170901|2017-09-19 05:30,19,10.52,10.53,10.5,10.53,9
20170901|2017-09-19 06:00,19,10.52,10.55,10.45,10.5,880
20170901|2017-09-19 06:30,19,10.53,10.55,10.5,10.53,322
20170901|2017-09-19 07:00,19,10.53,10.55,10.4,10.45,1363
20170901|2017-09-19 07:30,19,10.47,10.51,10.45,10.48,1790
20170901|2017-09-19 08:00,19,10.46,10.5,10.35,10.38,2111
20170901|2017-09-19 08:30,19,10.38,10.6,10.35,10.55,8620
20170901|2017-09-19 09:00,19,10.5,10.6,10.5,10.53,4649
20170901|2017-09-19 09:30,19,10.51,10.6,10.5,10.51,3366
20170901|2017-09-19 10:00,19,10.51,10.6,10.5,10.53,3905
20170901|2017-09-19 10:30,19,10.52,10.65,10.5,10.65,5196
20170901|2017-09-19 11:00,19,10.6,10.7,10.55,10.65,8017
20170901|2017-09-19 11:30,19,10.6,10.8,10.6,10.77,6878
20170901|2017-09-19 12:00,19,10.76,10.8,10.6,10.7,4116
20170901|2017-09-19 12:30,19,10.65,10.7,10.6,10.65,2007
20170901|2017-09-19 13:00,19,10.65,10.65,10.55,10.62,2925
20170901|2017-09-19 13:30,19,10.65,10.65,10.5,10.6,4820
20170901|2017-09-19 14:00,19,10.62,10.65,10.52,10.57,3620
20170901|2017-09-19 14:30,19,10.6,10.72,10.48,10.55,11726
20170901|2017-09-19 15:00,19,10.55,10.9,10.5,10.82,8825
20170901|2017-09-19 15:30,20,10.8,10.9,10.75,10.8,515
20170901|2017-09-19 16:00,20,10.8,10.8,10.8,10.8,17
20170901|2017-09-19 16:30,20,10.8,10.8,10.75,10.75,9
20170901|2017-09-19 17:00,20,10.8,10.9,10.8,10.8,58
20170901|2017-09-19 17:30,20,10.85,10.85,10.8,10.8,2
20170901|2017-09-19 18:00,20,10.8,10.8,10.8,10.8,20
20170901|2017-09-19 19:00,20,10.8,10.85,10.8,10.85,31
20170901|2017-09-19 19:30,20,10.85,10.87,10.85,10.87,18
20170901|2017-09-19 20:00,20,10.85,10.85,10.85,10.85,20
20170901|2017-09-19 20:30,20,10.8,10.85,10.8,10.85,77
20170901|2017-09-19 21:00,20,10.84,10.85,10.8,10.82,42
20170901|2017-09-19 21:30,20,10.82,10.83,10.75,10.75,81
20170901|2017-09-19 22:00,20,10.8,10.8,10.77,10.77,40
20170901|2017-09-19 22:30,20,10.8,10.81,10.75,10.75,15
20170901|2017-09-19 23:00,20,10.8,10.81,10.8,10.8,22
20170901|2017-09-19 23:30,20,10.8,10.8,10.8,10.8,10
20170901|2017-09-20 00:00,20,10.8,10.81,10.79,10.79,33
20170901|2017-09-20 00:30,20,10.78,10.78,10.78,10.78,2
20170901|2017-09-20 01:00,20,10.75,10.85,10.75,10.75,107
20170901|2017-09-20 01:30,20,10.75,10.75,10.75,10.75,80
20170901|2017-09-20 02:00,20,10.7,10.7,10.6,10.6,239
20170901|2017-09-20 02:30,20,10.61,10.7,10.6,10.65,85
20170901|2017-09-20 03:00,20,10.65,10.7,10.58,10.65,102
20170901|2017-09-20 03:30,20,10.6,10.7,10.55,10.55,122
20170901|2017-09-20 04:00,20,10.6,10.6,10.52,10.52,326
20170901|2017-09-20 04:30,20,10.55,10.55,10.45,10.45,267
20170901|2017-09-20 05:00,20,10.5,10.51,10.43,10.43,383
20170901|2017-09-20 05:30,20,10.45,10.55,10.45,10.5,257
20170901|2017-09-20 06:00,20,10.55,10.55,10.5,10.55,331
20170901|2017-09-20 06:30,20,10.55,10.6,10.5,10.55,279
20170901|2017-09-20 07:00,20,10.55,10.55,10.5,10.55,484
20170901|2017-09-20 07:30,20,10.55,10.6,10.4,10.45,1346
20171001|2017-04-24 14:30,24,16.03,16.05,16,16.04,570
20171001|2017-04-24 15:00,24,16.03,16.05,15.99,16.02,498
20171001|2017-04-24 15:30,25,16,16,16,16,3
20171001|2017-04-24 16:00,25,15.96,15.96,15.96,15.96,1
20171001|2017-04-24 19:00,25,15.97,16,15.97,15.99,24
20171001|2017-04-24 20:30,25,15.95,15.95,15.95,15.95,22
20171001|2017-04-24 23:30,25,15.9,15.9,15.9,15.9,1
20171001|2017-04-25 00:00,25,15.9,15.9,15.9,15.9,7
20171001|2017-04-25 02:30,25,15.9,15.9,15.75,15.8,131
20171001|2017-04-25 03:30,25,15.8,15.8,15.8,15.8,2
20171001|2017-04-25 04:00,25,15.84,15.85,15.8,15.85,17
20171001|2017-04-25 05:30,25,15.8,15.85,15.8,15.84,52
20171001|2017-04-25 06:00,25,15.85,15.85,15.85,15.85,20
20171001|2017-04-25 06:30,25,15.88,15.88,15.85,15.87,9
20171001|2017-04-25 07:00,25,15.86,15.88,15.85,15.86,45
20171001|2017-04-25 08:00,25,15.85,15.88,15.85,15.85,75
20171001|2017-04-25 08:30,25,15.9,15.9,15.7,15.7,320
20171001|2017-04-25 09:00,25,15.75,15.79,15.71,15.75,503
20171001|2017-04-25 09:30,25,15.75,15.8,15.75,15.77,38
20171001|2017-04-25 10:00,25,15.77,15.8,15.75,15.76,42
20171001|2017-04-25 10:30,25,15.75,15.8,15.75,15.75,16
20171001|2017-04-25 11:00,25,15.8,15.8,15.74,15.76,102
20171001|2017-04-25 11:30,25,15.8,15.8,15.77,15.77,14
20171001|2017-04-25 12:00,25,15.8,15.8,15.7,15.7,122
20171001|2017-04-25 12:30,25,15.71,15.75,15.65,15.65,57
20171001|2017-04-25 13:00,25,15.7,15.7,15.7,15.7,6
20171001|2017-04-25 13:30,25,15.7,15.7,15.62,15.68,305
20171001|2017-04-25 14:00,25,15.66,15.7,15.65,15.68,83
20171001|2017-04-25 14:30,25,15.68,15.75,15.65,15.68,761
20171001|2017-04-25 15:00,25,15.68,15.7,15.65,15.65,208
20171001|2017-04-25 15:30,26,15.7,15.7,15.7,15.7,6
20171001|2017-04-25 16:00,26,15.65,15.65,15.65,15.65,2
20171001|2017-04-25 18:00,26,15.69,15.7,15.69,15.7,2
20171001|2017-04-25 22:30,26,15.7,15.7,15.7,15.7,2
20171001|2017-04-26 00:00,26,15.7,15.7,15.7,15.7,2
20171001|2017-04-26 00:30,26,15.69,15.69,15.69,15.69,6
20171001|2017-04-26 01:00,26,15.69,15.69,15.69,15.69,19
20171001|2017-04-26 03:00,26,15.7,15.7,15.7,15.7,15
20171001|2017-04-26 04:00,26,15.7,15.7,15.7,15.7,3
20171001|2017-04-26 05:00,26,15.7,15.71,15.7,15.7,6
20171001|2017-04-26 06:00,26,15.7,15.7,15.67,15.67,10
20171001|2017-04-26 07:30,26,15.67,15.69,15.65,15.69,10
20171001|2017-04-26 08:00,26,15.7,15.7,15.67,15.67,18
20171001|2017-04-26 08:30,26,15.7,15.75,15.65,15.7,121
20171001|2017-04-26 09:00,26,15.75,15.75,15.72,15.75,82
20171001|2017-04-26 09:30,26,15.73,15.75,15.7,15.71,75
20171001|2017-04-26 10:00,26,15.75,15.75,15.7,15.7,81
20171001|2017-04-26 10:30,26,15.67,15.8,15.67,15.8,279
20171001|2017-04-26 11:00,26,15.78,15.78,15.75,15.75,46
20171001|2017-04-26 11:30,26,15.73,15.75,15.73,15.73,8
20171001|2017-04-26 12:00,26,15.75,15.75,15.75,15.75,2
20171001|2017-04-26 12:30,26,15.75,15.75,15.7,15.75,126
20171001|2017-04-26 13:00,26,15.75,15.75,15.7,15.75,67
20171001|2017-04-26 13:30,26,15.71,15.72,15.7,15.72,35
20171001|2017-04-26 14:00,26,15.74,15.75,15.7,15.73,32
20171001|2017-04-26 14:30,26,15.74,15.8,15.73,15.8,123
20171001|2017-04-26 15:00,26,15.79,15.79,15.73,15.73,133
20171001|2017-04-26 15:30,27,15.75,15.75,15.75,15.75,2
20171001|2017-04-27 00:00,27,15.75,15.75,15.75,15.75,9
20171001|2017-04-27 00:30,27,15.75,15.75,15.75,15.75,2
20171001|2017-04-27 01:30,27,15.75,15.75,15.75,15.75,1
20171001|2017-04-27 05:00,27,15.75,15.76,15.73,15.75,24
20171001|2017-04-27 05:30,27,15.7,15.73,15.7,15.73,25
20171001|2017-04-27 06:00,27,15.7,15.7,15.7,15.7,5
20171001|2017-04-27 06:30,27,15.71,15.71,15.7,15.7,15
20171001|2017-04-27 07:30,27,15.7,15.7,15.7,15.7,2
20171001|2017-04-27 08:00,27,15.71,15.74,15.7,15.7,52
20171001|2017-04-27 08:30,27,15.7,15.75,15.7,15.75,50
20171001|2017-04-27 09:00,27,15.71,15.8,15.68,15.77,692
20171001|2017-04-27 09:30,27,15.75,15.8,15.7,15.8,180
20171001|2017-04-27 10:00,27,15.78,15.8,15.7,15.78,177
20171001|2017-04-27 10:30,27,15.78,15.8,15.77,15.8,80
20171001|2017-04-27 11:00,27,15.75,15.8,15.75,15.8,106
20171001|2017-04-27 11:30,27,15.78,15.8,15.73,15.73,245
20171001|2017-04-27 12:00,27,15.72,15.73,15.7,15.73,129
20171001|2017-04-27 12:30,27,15.73,15.73,15.73,15.73,1
20171001|2017-04-27 13:00,27,15.72,15.74,15.7,15.73,126
20171001|2017-04-27 13:30,27,15.73,15.74,15.7,15.74,159
20171001|2017-04-27 14:00,27,15.74,15.75,15.7,15.75,58
20171001|2017-04-27 14:30,27,15.75,15.78,15.7,15.75,117
20171001|2017-04-27 15:00,27,15.77,15.8,15.72,15.8,355
20171001|2017-04-27 16:00,28,15.78,15.78,15.78,15.78,2
20171001|2017-04-27 17:00,28,15.8,15.8,15.79,15.8,9
20171001|2017-04-27 21:00,28,15.79,15.79,15.75,15.75,3
20171001|2017-04-28 05:00,28,15.77,15.77,15.77,15.77,1
20171001|2017-04-28 06:30,28,15.75,15.77,15.75,15.77,18
20171001|2017-04-28 07:00,28,15.78,15.83,15.77,15.8,350
20171001|2017-04-28 07:30,28,15.8,15.82,15.79,15.82,32
20171001|2017-04-28 08:00,28,15.82,15.83,15.82,15.83,25
20171001|2017-04-28 08:30,28,15.83,15.88,15.8,15.83,555
20171001|2017-04-28 09:00,28,15.85,15.87,15.8,15.85,291
20171001|2017-04-28 09:30,28,15.85,15.87,15.8,15.84,87
20171001|2017-04-28 10:00,28,15.85,15.88,15.8,15.8,259
20171001|2017-04-28 10:30,28,15.82,15.85,15.82,15.85,45
20171001|2017-04-28 11:00,28,15.82,15.83,15.8,15.82,113
20171001|2017-04-28 11:30,28,15.83,15.83,15.75,15.77,144
20171001|2017-04-28 12:00,28,15.8,15.83,15.8,15.81,107
20171001|2017-04-28 12:30,28,15.8,15.8,15.78,15.78,27
20171001|2017-04-28 13:00,28,15.8,15.8,15.75,15.78,150
20171001|2017-04-28 13:30,28,15.76,15.77,15.73,15.77,124
20171001|2017-04-28 14:00,28,15.77,15.77,15.72,15.75,88
20171001|2017-04-28 14:30,28,15.75,15.75,15.7,15.7,146
20171001|2017-04-28 15:00,28,15.69,15.75,15.66,15.69,372
20171001|2017-05-01 06:00,1,15.68,15.68,15.68,15.68,1
20171001|2017-05-01 07:00,1,15.7,15.71,15.65,15.65,74
20171001|2017-05-01 08:30,1,15.65,15.65,15.48,15.48,206
20171001|2017-05-01 09:00,1,15.5,15.54,15.45,15.5,376
20171001|2017-05-01 09:30,1,15.5,15.51,15.45,15.47,187
20171001|2017-05-01 10:00,1,15.45,15.46,15.4,15.4,137
20171001|2017-05-01 10:30,1,15.45,15.45,15.4,15.4,250
20171001|2017-05-01 11:00,1,15.38,15.43,15.35,15.4,308
20171001|2017-05-01 11:30,1,15.39,15.43,15.35,15.39,114
20171001|2017-05-01 12:00,1,15.4,15.4,15.33,15.33,177
20171001|2017-05-01 12:30,1,15.32,15.35,15.3,15.33,85
20171001|2017-05-01 13:00,1,15.3,15.35,15.3,15.35,223
20171001|2017-05-01 13:30,1,15.39,15.39,15.37,15.37,34
20171001|2017-05-01 14:00,1,15.36,15.38,15.33,15.35,302
20171001|2017-05-01 14:30,1,15.35,15.36,15.28,15.29,354
20171001|2017-05-01 15:00,1,15.3,15.35,15.27,15.3,374
20171001|2017-05-01 15:30,2,15.3,15.3,15.3,15.3,1
20171001|2017-05-01 16:00,2,15.3,15.3,15.3,15.3,5
20171001|2017-05-01 19:00,2,15.31,15.31,15.31,15.31,1
20171001|2017-05-01 21:30,2,15.35,15.35,15.35,15.35,1
20171001|2017-05-01 22:00,2,15.35,15.35,15.34,15.34,35
20171001|2017-05-01 23:30,2,15.3,15.3,15.3,15.3,1
20171001|2017-05-02 00:00,2,15.35,15.37,15.35,15.37,14
20171001|2017-05-02 00:30,2,15.35,15.35,15.35,15.35,1
20171001|2017-05-02 02:00,2,15.37,15.37,15.37,15.37,9
20171001|2017-05-02 02:30,2,15.4,15.42,15.37,15.37,217
20171001|2017-05-02 03:00,2,15.35,15.4,15.35,15.35,72
20171001|2017-05-02 03:30,2,15.4,15.4,15.35,15.36,59
20171001|2017-05-02 04:00,2,15.36,15.38,15.35,15.35,11
20171001|2017-05-02 05:30,2,15.35,15.35,15.35,15.35,1
20171001|2017-05-02 06:00,2,15.35,15.36,15.35,15.36,15
20171001|2017-05-02 06:30,2,15.36,15.36,15.35,15.35,36
20171001|2017-05-02 07:00,2,15.33,15.33,15.33,15.33,1
20171001|2017-05-02 08:00,2,15.33,15.4,15.32,15.38,387
20171001|2017-05-02 08:30,2,15.38,15.42,15.36,15.42,190
20171001|2017-05-02 09:00,2,15.42,15.42,15.35,15.39,108
20171001|2017-05-02 09:30,2,15.39,15.4,15.33,15.4,312
20171001|2017-05-02 10:00,2,15.4,15.45,15.4,15.41,335
20171001|2017-05-02 10:30,2,15.44,15.44,15.43,15.44,9
20171001|2017-05-02 11:00,2,15.42,15.45,15.4,15.43,130
20171001|2017-05-02 11:30,2,15.44,15.45,15.4,15.4,120
20171001|2017-05-02 12:00,2,15.4,15.43,15.38,15.4,234
20171001|2017-05-02 12:30,2,15.39,15.4,15.38,15.4,37
20171001|2017-05-02 13:00,2,15.39,15.39,15.35,15.35,123
20171001|2017-05-02 13:30,2,15.35,15.38,15.33,15.38,78
20171001|2017-05-02 14:00,2,15.38,15.4,15.38,15.4,135
20171001|2017-05-02 14:30,2,15.4,15.42,15.35,15.4,200
20171001|2017-05-02 15:00,2,15.42,15.45,15.38,15.4,247
20171001|2017-05-02 15:30,3,15.4,15.4,15.37,15.4,21
20171001|2017-05-02 18:00,3,15.42,15.43,15.4,15.41,5
20171001|2017-05-02 19:30,3,15.43,15.44,15.43,15.44,14
20171001|2017-05-02 20:30,3,15.43,15.43,15.43,15.43,1
20171001|2017-05-02 22:00,3,15.44,15.44,15.42,15.42,8
20171001|2017-05-03 00:00,3,15.43,15.43,15.43,15.43,1
20171001|2017-05-03 01:00,3,15.45,15.45,15.42,15.43,24
20171001|2017-05-03 02:00,3,15.43,15.45,15.42,15.45,37
20171001|2017-05-03 02:30,3,15.44,15.44,15.42,15.43,11
20171001|2017-05-03 03:00,3,15.41,15.44,15.41,15.44,9
20171001|2017-05-03 04:00,3,15.43,15.43,15.42,15.42,17
20171001|2017-05-03 04:30,3,15.41,15.41,15.41,15.41,1
20171001|2017-05-03 05:30,3,15.41,15.44,15.41,15.44,13
20171001|2017-05-03 06:00,3,15.43,15.43,15.41,15.41,3
20171001|2017-05-03 06:30,3,15.4,15.4,15.39,15.39,6
20171001|2017-05-03 07:00,3,15.4,15.45,15.39,15.4,55
20171001|2017-05-03 07:30,3,15.4,15.4,15.35,15.36,99
20171001|2017-05-03 08:00,3,15.36,15.44,15.36,15.43,40
20171001|2017-05-03 08:30,3,15.42,15.44,15.4,15.4,63
20171001|2017-05-03 09:00,3,15.36,15.43,15.35,15.42,198
20171001|2017-05-03 09:30,3,15.42,15.49,15.38,15.47,132
20171001|2017-05-03 10:00,3,15.48,15.53,15.47,15.5,205
20171001|2017-05-03 10:30,3,15.5,15.55,15.45,15.45,115
20171001|2017-05-03 11:00,3,15.45,15.45,15.45,15.45,37
20171001|2017-05-03 11:30,3,15.45,15.45,15.44,15.45,11
20171001|2017-05-03 12:00,3,15.45,15.48,15.45,15.48,10
20171001|2017-05-03 12:30,3,15.45,15.45,15.4,15.45,6
20171001|2017-05-03 13:00,3,15.45,15.48,15.37,15.46,231
20171001|2017-05-03 13:30,3,15.48,15.49,15.44,15.44,17
20171001|2017-05-03 14:00,3,15.44,15.47,15.44,15.45,18
20171001|2017-05-03 14:30,3,15.45,15.53,15.45,15.5,121
20171001|2017-05-03 15:00,3,15.52,15.55,15.5,15.55,103
20171001|2017-05-03 15:30,4,15.55,15.6,15.53,15.6,14
20171001|2017-05-03 16:00,4,15.6,15.62,15.6,15.6,45
20171001|2017-05-03 17:00,4,15.6,15.6,15.6,15.6,12
20171001|2017-05-03 18:30,4,15.6,15.6,15.6,15.6,1
20171001|2017-05-04 02:30,4,15.55,15.55,15.53,15.53,14
20171001|2017-05-04 03:00,4,15.5,15.53,15.5,15.53,6
20171001|2017-05-04 03:30,4,15.5,15.5,15.5,15.5,1
20171001|2017-05-04 04:00,4,15.51,15.52,15.45,15.48,36
20171001|2017-05-04 04:30,4,15.5,15.5,15.49,15.49,8
20171001|2017-05-04 06:00,4,15.48,15.48,15.48,15.48,1
20171001|2017-05-04 07:30,4,15.45,15.5,15.45,15.5,7
20171001|2017-05-04 08:00,4,15.46,15.48,15.45,15.48,37
20171001|2017-05-04 08:30,4,15.47,15.53,15.46,15.49,314
20171001|2017-05-04 09:00,4,15.48,15.51,15.46,15.47,430
20171001|2017-05-04 09:30,4,15.47,15.47,15.42,15.45,274
20171001|2017-05-04 10:00,4,15.45,15.48,15.44,15.47,65
20171001|2017-05-04 10:30,4,15.45,15.49,15.42,15.48,86
20171001|2017-05-04 11:00,4,15.47,15.6,15.47,15.58,75
20171001|2017-05-04 11:30,4,15.57,15.59,15.45,15.5,110
20171001|2017-05-04 12:00,4,15.5,15.53,15.5,15.53,27
20171001|2017-05-04 12:30,4,15.53,15.54,15.47,15.47,54
20171001|2017-05-04 13:00,4,15.48,15.5,15.43,15.44,115
20171001|2017-05-04 13:30,4,15.44,15.44,15.4,15.41,73
20171001|2017-05-04 14:00,4,15.42,15.43,15.41,15.42,56
20171001|2017-05-04 14:30,4,15.42,15.43,15.35,15.39,540
20171001|2017-05-04 15:00,4,15.39,15.4,15.35,15.35,251
20171001|2017-05-04 15:30,5,15.35,15.35,15.35,15.35,5
20171001|2017-05-04 16:00,5,15.35,15.35,15.35,15.35,1
20171001|2017-05-04 22:30,5,15.35,15.4,15.35,15.4,3
20171001|2017-05-04 23:00,5,15.4,15.4,15.4,15.4,3
20171001|2017-05-04 23:30,5,15.4,15.42,15.4,15.42,8
20171001|2017-05-05 01:30,5,15.45,15.45,15.45,15.45,5
20171001|2017-05-05 03:00,5,15.4,15.4,15.4,15.4,2
20171001|2017-05-05 03:30,5,15.4,15.4,15.4,15.4,1
20171001|2017-05-05 04:30,5,15.4,15.4,15.4,15.4,1
20171001|2017-05-05 05:30,5,15.45,15.45,15.45,15.45,2
20171001|2017-05-05 06:00,5,15.41,15.42,15.4,15.4,20
20171001|2017-05-05 06:30,5,15.4,15.42,15.4,15.4,14
20171001|2017-05-05 07:00,5,15.4,15.42,15.38,15.38,66
20171001|2017-05-05 07:30,5,15.35,15.37,15.33,15.37,18
20171001|2017-05-05 08:00,5,15.33,15.33,15.32,15.32,30
20171001|2017-05-05 08:30,5,15.33,15.37,15.33,15.34,120
20171001|2017-05-05 09:00,5,15.35,15.38,15.32,15.38,142
20171001|2017-05-05 09:30,5,15.35,15.4,15.33,15.38,160
20171001|2017-05-05 10:00,5,15.35,15.38,15.32,15.38,70
20171001|2017-05-05 10:30,5,15.35,15.43,15.34,15.43,380
20171001|2017-05-05 11:00,5,15.43,15.5,15.42,15.5,182
20171001|2017-05-05 11:30,5,15.5,15.55,15.48,15.53,582
20171001|2017-05-05 12:00,5,15.53,15.54,15.51,15.54,112
20171001|2017-05-05 12:30,5,15.54,15.55,15.48,15.49,93
20171001|2017-05-05 13:00,5,15.48,15.5,15.45,15.49,40
20171001|2017-05-05 13:30,5,15.49,15.5,15.45,15.49,14
20171001|2017-05-05 14:00,5,15.49,15.51,15.48,15.5,155
20171001|2017-05-05 14:30,5,15.47,15.55,15.45,15.53,320
20171001|2017-05-05 15:00,5,15.55,15.55,15.5,15.55,498
20171001|2017-05-07 17:00,8,15.5,15.5,15.45,15.5,20
20171001|2017-05-07 17:30,8,15.45,15.45,15.45,15.45,1
20171001|2017-05-07 19:00,8,15.5,15.5,15.5,15.5,1
20171001|2017-05-07 23:30,8,15.45,15.5,15.45,15.5,2
20171001|2017-05-08 01:00,8,15.48,15.48,15.48,15.48,6
20171001|2017-05-08 02:00,8,15.49,15.52,15.49,15.51,5
20171001|2017-05-08 02:30,8,15.48,15.58,15.48,15.55,189
20171001|2017-05-08 03:00,8,15.55,15.58,15.54,15.55,16
20171001|2017-05-08 03:30,8,15.55,15.57,15.54,15.56,7
20171001|2017-05-08 04:00,8,15.55,15.55,15.53,15.54,5
20171001|2017-05-08 04:30,8,15.57,15.57,15.55,15.55,4
20171001|2017-05-08 05:00,8,15.55,15.55,15.55,15.55,1
20171001|2017-05-08 05:30,8,15.53,15.57,15.53,15.57,9
20171001|2017-05-08 06:30,8,15.55,15.55,15.55,15.55,5
20171001|2017-05-08 07:00,8,15.55,15.55,15.55,15.55,3
20171001|2017-05-08 07:30,8,15.55,15.58,15.53,15.58,52
20171001|2017-05-08 08:00,8,15.58,15.58,15.55,15.55,113
20171001|2017-05-08 08:30,8,15.55,15.58,15.52,15.54,27
20171001|2017-05-08 09:00,8,15.53,15.54,15.5,15.53,65
20171001|2017-05-08 09:30,8,15.55,15.56,15.53,15.53,149
20171001|2017-05-08 10:00,8,15.55,15.59,15.52,15.57,270
20171001|2017-05-08 10:30,8,15.58,15.58,15.52,15.57,138
20171001|2017-05-08 11:00,8,15.55,15.59,15.52,15.54,493
20171001|2017-05-08 11:30,8,15.53,15.58,15.5,15.58,120
20171001|2017-05-08 12:00,8,15.58,15.59,15.53,15.59,46
20171001|2017-05-08 12:30,8,15.58,15.58,15.57,15.58,18
20171001|2017-05-08 13:00,8,15.59,15.6,15.58,15.59,103
20171001|2017-05-08 13:30,8,15.58,15.58,15.58,15.58,28
20171001|2017-05-08 14:00,8,15.6,15.64,15.57,15.63,220
20171001|2017-05-08 14:30,8,15.63,15.69,15.62,15.65,920
20171001|2017-05-08 15:00,8,15.65,15.65,15.62,15.63,316
20171001|2017-05-08 15:30,9,15.65,15.65,15.6,15.6,4
20171001|2017-05-08 16:00,9,15.63,15.63,15.63,15.63,2
20171001|2017-05-08 17:00,9,15.6,15.6,15.6,15.6,1
20171001|2017-05-08 21:00,9,15.6,15.6,15.6,15.6,3
20171001|2017-05-09 01:30,9,15.61,15.62,15.6,15.6,4
20171001|2017-05-09 02:00,9,15.6,15.65,15.6,15.62,9
20171001|2017-05-09 02:30,9,15.6,15.62,15.58,15.58,15
20171001|2017-05-09 03:00,9,15.56,15.56,15.56,15.56,2
20171001|2017-05-09 03:30,9,15.56,15.58,15.56,15.56,10
20171001|2017-05-09 04:30,9,15.55,15.55,15.55,15.55,3
20171001|2017-05-09 05:30,9,15.58,15.58,15.53,15.53,7
20171001|2017-05-09 06:00,9,15.55,15.55,15.55,15.55,2
20171001|2017-05-09 06:30,9,15.58,15.58,15.58,15.58,36
20171001|2017-05-09 07:00,9,15.58,15.58,15.56,15.56,5
20171001|2017-05-09 07:30,9,15.56,15.58,15.55,15.57,42
20171001|2017-05-09 08:00,9,15.58,15.58,15.58,15.58,49
20171001|2017-05-09 08:30,9,15.59,15.6,15.55,15.58,316
20171001|2017-05-09 09:00,9,15.58,15.65,15.55,15.63,525
20171001|2017-05-09 09:30,9,15.63,15.69,15.63,15.67,158
20171001|2017-05-09 10:00,9,15.67,15.69,15.65,15.67,95
20171001|2017-05-09 10:30,9,15.67,15.69,15.63,15.65,369
20171001|2017-05-09 11:00,9,15.65,15.69,15.62,15.65,250
20171001|2017-05-09 11:30,9,15.68,15.69,15.65,15.68,70
20171001|2017-05-09 12:00,9,15.68,15.69,15.65,15.66,149
20171001|2017-05-09 12:30,9,15.68,15.68,15.61,15.64,107
20171001|2017-05-09 13:00,9,15.63,15.65,15.6,15.64,42
20171001|2017-05-09 13:30,9,15.62,15.65,15.6,15.63,100
20171001|2017-05-09 14:00,9,15.62,15.65,15.61,15.62,259
20171001|2017-05-09 14:30,9,15.65,15.7,15.6,15.68,463
20171001|2017-05-09 15:00,9,15.68,15.68,15.6,15.62,764
20171001|2017-05-09 15:30,10,15.65,15.65,15.6,15.6,41
20171001|2017-05-09 16:00,10,15.62,15.62,15.62,15.62,1
20171001|2017-05-09 16:30,10,15.61,15.64,15.6,15.62,12
20171001|2017-05-09 17:00,10,15.65,15.65,15.65,15.65,1
20171001|2017-05-09 18:00,10,15.64,15.65,15.63,15.65,9
20171001|2017-05-09 18:30,10,15.65,15.65,15.65,15.65,4
20171001|2017-05-09 19:00,10,15.65,15.68,15.65,15.68,7
20171001|2017-05-10 02:00,10,15.65,15.67,15.65,15.67,6
20171001|2017-05-10 02:30,10,15.65,15.66,15.65,15.66,3
20171001|2017-05-10 03:00,10,15.67,15.67,15.65,15.65,3
20171001|2017-05-10 03:30,10,15.65,15.65,15.65,15.65,2
20171001|2017-05-10 04:00,10,15.64,15.64,15.62,15.62,2
20171001|2017-05-10 05:00,10,15.65,15.65,15.65,15.65,3
20171001|2017-05-10 05:30,10,15.6,15.63,15.6,15.63,4
20171001|2017-05-10 06:30,10,15.65,15.68,15.65,15.67,116
20171001|2017-05-10 07:00,10,15.65,15.65,15.65,15.65,57
20171001|2017-05-10 07:30,10,15.7,15.7,15.7,15.7,1
20171001|2017-05-10 08:00,10,15.67,15.69,15.65,15.67,81
20171001|2017-05-10 08:30,10,15.68,15.68,15.55,15.65,844
20171001|2017-05-10 09:00,10,15.65,15.68,15.63,15.67,714
20171001|2017-05-10 09:30,10,15.67,15.73,15.62,15.72,920
20171001|2017-05-10 10:00,10,15.73,15.75,15.7,15.72,285
20171001|2017-05-10 10:30,10,15.72,15.75,15.71,15.73,131
20171001|2017-05-10 11:00,10,15.73,15.74,15.7,15.71,53
20171001|2017-05-10 11:30,10,15.7,15.75,15.7,15.73,31
20171001|2017-05-10 12:00,10,15.72,15.75,15.72,15.74,54
20171001|2017-05-10 12:30,10,15.75,15.75,15.72,15.73,43
20171001|2017-05-10 13:00,10,15.73,15.75,15.72,15.72,70
20171001|2017-05-10 13:30,10,15.75,15.75,15.72,15.74,91
20171001|2017-05-10 14:00,10,15.75,15.78,15.73,15.78,149
20171001|2017-05-10 14:30,10,15.78,15.8,15.75,15.8,177
20171001|2017-05-10 15:00,10,15.77,15.8,15.72,15.73,305
20171001|2017-05-10 15:30,11,15.75,15.77,15.73,15.76,30
20171001|2017-05-11 00:00,11,15.76,15.76,15.76,15.76,2
20171001|2017-05-11 02:00,11,15.78,15.81,15.77,15.81,16
20171001|2017-05-11 02:30,11,15.79,15.79,15.79,15.79,1
20171001|2017-05-11 03:00,11,15.77,15.77,15.77,15.77,1
20171001|2017-05-11 04:00,11,15.77,15.77,15.77,15.77,1
20171001|2017-05-11 05:00,11,15.8,15.8,15.8,15.8,5
20171001|2017-05-11 05:30,11,15.8,15.8,15.8,15.8,1
20171001|2017-05-11 06:00,11,15.79,15.84,15.79,15.83,79
20171001|2017-05-11 06:30,11,15.83,15.89,15.83,15.85,143
20171001|2017-05-11 07:00,11,15.85,15.85,15.83,15.83,25
20171001|2017-05-11 07:30,11,15.86,15.86,15.84,15.84,2
20171001|2017-05-11 08:00,11,15.85,15.88,15.85,15.85,50
20171001|2017-05-11 08:30,11,15.87,15.94,15.8,15.93,1095
20171001|2017-05-11 09:00,11,15.95,16.04,15.94,16,727
20171001|2017-05-11 09:30,11,16.01,16.03,15.93,15.95,374
20171001|2017-05-11 10:00,11,15.9,15.9,15.83,15.84,201
20171001|2017-05-11 10:30,11,15.84,15.89,15.81,15.85,390
20171001|2017-05-11 11:00,11,15.84,15.84,15.78,15.78,111
20171001|2017-05-11 11:30,11,15.78,15.8,15.76,15.79,38
20171001|2017-05-11 12:00,11,15.79,15.8,15.75,15.79,322
20171001|2017-05-11 12:30,11,15.79,15.79,15.75,15.75,18
20171001|2017-05-11 13:00,11,15.73,15.75,15.71,15.72,69
20171001|2017-05-11 13:30,11,15.75,15.75,15.72,15.75,36
20171001|2017-05-11 14:00,11,15.74,15.76,15.72,15.72,78
20171001|2017-05-11 14:30,11,15.75,15.75,15.65,15.66,330
20171001|2017-05-11 15:00,11,15.69,15.77,15.66,15.73,478
20171001|2017-05-11 15:30,12,15.75,15.78,15.7,15.7,33
20171001|2017-05-11 16:00,12,15.75,15.75,15.75,15.75,3
20171001|2017-05-11 17:00,12,15.7,15.7,15.7,15.7,2
20171001|2017-05-11 20:00,12,15.75,15.75,15.75,15.75,4
20171001|2017-05-11 21:30,12,15.74,15.74,15.74,15.74,1
20171001|2017-05-12 01:30,12,15.75,15.75,15.75,15.75,1
20171001|2017-05-12 02:00,12,15.73,15.74,15.73,15.74,4
20171001|2017-05-12 02:30,12,15.74,15.75,15.74,15.75,14
20171001|2017-05-12 03:00,12,15.75,15.75,15.73,15.75,22
20171001|2017-05-12 03:30,12,15.75,15.75,15.75,15.75,10
20171001|2017-05-12 04:00,12,15.79,15.8,15.79,15.8,7
20171001|2017-05-12 05:30,12,15.8,15.8,15.8,15.8,2
20171001|2017-05-12 06:00,12,15.75,15.75,15.75,15.75,1
20171001|2017-05-12 06:30,12,15.75,15.75,15.75,15.75,2
20171001|2017-05-12 07:00,12,15.7,15.71,15.7,15.7,9
20171001|2017-05-12 07:30,12,15.67,15.67,15.66,15.66,2
20171001|2017-05-12 08:00,12,15.65,15.69,15.62,15.66,75
20171001|2017-05-12 08:30,12,15.66,15.73,15.6,15.67,269
20171001|2017-05-12 09:00,12,15.65,15.73,15.63,15.73,108
20171001|2017-05-12 09:30,12,15.73,15.73,15.7,15.71,183
20171001|2017-05-12 10:00,12,15.7,15.74,15.7,15.72,126
20171001|2017-05-12 10:30,12,15.72,15.75,15.72,15.73,100
20171001|2017-05-12 11:00,12,15.73,15.79,15.73,15.75,44
20171001|2017-05-12 11:30,12,15.77,15.8,15.77,15.8,5
20171001|2017-05-12 12:00,12,15.78,15.79,15.78,15.78,29
20171001|2017-05-12 12:30,12,15.75,15.79,15.75,15.78,52
20171001|2017-05-12 13:00,12,15.75,15.79,15.75,15.78,71
20171001|2017-05-12 13:30,12,15.78,15.79,15.73,15.78,242
20171001|2017-05-12 14:00,12,15.78,15.78,15.75,15.78,31
20171001|2017-05-12 14:30,12,15.78,15.85,15.72,15.8,668
20171001|2017-05-12 15:00,12,15.83,15.85,15.8,15.85,385
20171001|2017-05-14 20:30,15,15.8,15.8,15.78,15.78,15
20171001|2017-05-14 21:30,15,15.8,15.8,15.8,15.8,1
20171001|2017-05-14 22:30,15,15.75,15.77,15.75,15.77,3
20171001|2017-05-15 03:00,15,15.75,15.75,15.75,15.75,11
20171001|2017-05-15 04:00,15,15.75,15.75,15.75,15.75,18
20171001|2017-05-15 04:30,15,15.77,15.77,15.77,15.77,4
20171001|2017-05-15 05:00,15,15.77,15.78,15.77,15.77,28
20171001|2017-05-15 05:30,15,15.75,15.75,15.75,15.75,62
20171001|2017-05-15 07:30,15,15.71,15.72,15.71,15.72,2
20171001|2017-05-15 08:00,15,15.72,15.72,15.7,15.71,40
20171001|2017-05-15 08:30,15,15.7,15.75,15.7,15.72,211
20171001|2017-05-15 09:00,15,15.71,15.75,15.7,15.72,96
20171001|2017-05-15 09:30,15,15.7,15.75,15.7,15.71,75
20171001|2017-05-15 10:00,15,15.7,15.75,15.7,15.73,78
20171001|2017-05-15 10:30,15,15.72,15.74,15.7,15.7,49
20171001|2017-05-15 11:00,15,15.73,15.75,15.7,15.73,52
20171001|2017-05-15 11:30,15,15.73,15.73,15.7,15.7,4
20171001|2017-05-15 12:00,15,15.7,15.75,15.7,15.7,42
20171001|2017-05-15 12:30,15,15.7,15.73,15.7,15.7,43
20171001|2017-05-15 13:00,15,15.7,15.75,15.7,15.73,20
20171001|2017-05-15 13:30,15,15.7,15.75,15.7,15.74,398
20171001|2017-05-15 14:00,15,15.74,15.74,15.7,15.7,229
20171001|2017-05-15 14:30,15,15.73,15.75,15.7,15.7,457
20171001|2017-05-15 15:00,15,15.72,15.78,15.7,15.73,1216
20171001|2017-05-15 15:30,16,15.7,15.7,15.7,15.7,3
20171001|2017-05-15 17:30,16,15.7,15.7,15.7,15.7,10
20171001|2017-05-15 20:30,16,15.7,15.7,15.7,15.7,6
20171001|2017-05-16 02:00,16,15.7,15.71,15.7,15.7,12
20171001|2017-05-16 03:00,16,15.75,15.75,15.7,15.7,5
20171001|2017-05-16 03:30,16,15.71,15.71,15.71,15.71,5
20171001|2017-05-16 05:00,16,15.73,15.73,15.73,15.73,2
20171001|2017-05-16 06:00,16,15.71,15.71,15.71,15.71,2
20171001|2017-05-16 06:30,16,15.73,15.73,15.7,15.7,32
20171001|2017-05-16 07:00,16,15.73,15.73,15.73,15.73,1
20171001|2017-05-16 07:30,16,15.7,15.73,15.7,15.73,46
20171001|2017-05-16 08:00,16,15.73,15.74,15.7,15.7,88
20171001|2017-05-16 08:30,16,15.7,15.8,15.7,15.7,231
20171001|2017-05-16 09:00,16,15.72,15.82,15.7,15.8,259
20171001|2017-05-16 09:30,16,15.79,15.83,15.72,15.77,333
20171001|2017-05-16 10:00,16,15.78,15.79,15.7,15.78,323
20171001|2017-05-16 10:30,16,15.78,15.83,15.72,15.75,248
20171001|2017-05-16 11:00,16,15.75,15.77,15.7,15.77,147
20171001|2017-05-16 11:30,16,15.76,15.79,15.74,15.78,195
20171001|2017-05-16 12:00,16,15.75,15.78,15.75,15.77,50
20171001|2017-05-16 12:30,16,15.77,15.83,15.77,15.82,478
20171001|2017-05-16 13:00,16,15.83,15.88,15.83,15.88,398
20171001|2017-05-16 13:30,16,15.86,15.89,15.85,15.88,275
20171001|2017-05-16 14:00,16,15.85,15.87,15.8,15.83,112
20171001|2017-05-16 14:30,16,15.84,15.85,15.8,15.82,799
20171001|2017-05-16 15:00,16,15.82,15.82,15.72,15.73,987
20171001|2017-05-16 15:30,17,15.75,15.75,15.7,15.72,61
20171001|2017-05-16 16:00,17,15.73,15.73,15.72,15.72,3
20171001|2017-05-16 17:00,17,15.75,15.76,15.75,15.76,10
20171001|2017-05-16 17:30,17,15.79,15.82,15.78,15.8,36
20171001|2017-05-16 18:30,17,15.85,15.95,15.85,15.93,19
20171001|2017-05-16 19:00,17,15.94,15.95,15.91,15.95,20
20171001|2017-05-16 19:30,17,15.95,15.97,15.95,15.97,17
20171001|2017-05-16 20:00,17,15.99,15.99,15.99,15.99,4
20171001|2017-05-16 20:30,17,16,16,16,16,3
20171001|2017-05-16 21:30,17,16.03,16.03,16.03,16.03,13
20171001|2017-05-17 01:30,17,15.98,15.98,15.93,15.93,12
20171001|2017-05-17 02:00,17,15.93,15.98,15.93,15.95,54
20171001|2017-05-17 02:30,17,15.98,15.98,15.94,15.98,104
20171001|2017-05-17 03:00,17,15.95,15.95,15.85,15.93,135
20171001|2017-05-17 03:30,17,15.93,15.93,15.92,15.92,3
20171001|2017-05-17 04:00,17,15.92,15.95,15.92,15.92,6
20171001|2017-05-17 04:30,17,15.93,15.94,15.93,15.94,3
20171001|2017-05-17 06:00,17,15.91,15.91,15.88,15.9,108
20171001|2017-05-17 06:30,17,15.91,15.92,15.9,15.92,7
20171001|2017-05-17 07:00,17,15.9,15.96,15.9,15.96,56
20171001|2017-05-17 07:30,17,15.96,16,15.93,16,225
20171001|2017-05-17 08:00,17,16,16.1,15.95,16.07,357
20171001|2017-05-17 08:30,17,16.09,16.15,15.97,16.03,978
20171001|2017-05-17 09:00,17,16.03,16.03,15.92,15.98,1809
20171001|2017-05-17 09:30,17,16,16.24,15.98,16.24,2595
20171001|2017-05-17 10:00,17,16.22,16.43,16.18,16.2,1839
20171001|2017-05-17 10:30,17,16.2,16.23,16.11,16.15,248
20171001|2017-05-17 11:00,17,16.12,16.2,16.1,16.2,277
20171001|2017-05-17 11:30,17,16.17,16.28,16.17,16.18,299
20171001|2017-05-17 12:00,17,16.2,16.25,16.19,16.23,169
20171001|2017-05-17 12:30,17,16.23,16.35,16.22,16.33,237
20171001|2017-05-17 13:00,17,16.3,16.48,16.29,16.47,460
20171001|2017-05-17 13:30,17,16.45,16.58,16.42,16.42,565
20171001|2017-05-17 14:00,17,16.44,16.48,16.33,16.38,1170
20171001|2017-05-17 14:30,17,16.35,16.55,16.3,16.53,1212
20171001|2017-05-17 15:00,17,16.5,16.55,16.28,16.29,3238
20171001|2017-05-17 15:30,18,16.3,16.45,16.27,16.45,52
20171001|2017-05-17 16:00,18,16.42,16.43,16.38,16.38,19
20171001|2017-05-17 16:30,18,16.4,16.4,16.35,16.35,14
20171001|2017-05-17 17:00,18,16.4,16.4,16.4,16.4,4
20171001|2017-05-17 17:30,18,16.4,16.4,16.35,16.35,35
20171001|2017-05-17 18:00,18,16.35,16.35,16.35,16.35,6
20171001|2017-05-17 19:00,18,16.3,16.3,16.2,16.23,53
20171001|2017-05-17 19:30,18,16.2,16.26,16.2,16.25,49
20171001|2017-05-17 20:00,18,16.27,16.27,16.2,16.22,52
20171001|2017-05-17 20:30,18,16.22,16.24,16.2,16.22,29
20171001|2017-05-17 21:00,18,16.23,16.23,16.17,16.17,106
20171001|2017-05-17 22:00,18,16.18,16.18,16.18,16.18,1
20171001|2017-05-17 22:30,18,16.2,16.21,16.2,16.21,7
20171001|2017-05-17 23:00,18,16.21,16.21,16.2,16.2,15
20171001|2017-05-18 00:00,18,16.27,16.27,16.27,16.27,3
20171001|2017-05-18 00:30,18,16.27,16.27,16.25,16.25,15
20171001|2017-05-18 01:00,18,16.15,16.15,16.15,16.15,15
20171001|2017-05-18 01:30,18,16.2,16.25,16.17,16.23,44
20171001|2017-05-18 02:00,18,16.2,16.32,16.2,16.3,48
20171001|2017-05-18 02:30,18,16.3,16.4,16.3,16.39,73
20171001|2017-05-18 03:00,18,16.36,16.41,16.36,16.41,16
20171001|2017-05-18 03:30,18,16.35,16.37,16.35,16.36,134
20171001|2017-05-18 04:00,18,16.4,16.43,16.38,16.42,48
20171001|2017-05-18 04:30,18,16.45,16.53,16.42,16.53,91
20171001|2017-05-18 05:00,18,16.52,16.53,16.43,16.45,90
20171001|2017-05-18 05:30,18,16.45,16.45,16.45,16.45,1
20171001|2017-05-18 06:00,18,16.5,16.5,16.4,16.4,37
20171001|2017-05-18 06:30,18,16.4,16.4,16.35,16.36,54
20171001|2017-05-18 07:00,18,16.39,16.42,16.36,16.42,117
20171001|2017-05-18 07:30,18,16.4,16.43,16.37,16.4,34
20171001|2017-05-18 08:00,18,16.4,16.4,16.3,16.34,151
20171001|2017-05-18 08:30,18,16.33,16.39,16.1,16.32,1127
20171001|2017-05-18 09:00,18,16.3,16.3,16.05,16.13,469
20171001|2017-05-18 09:30,18,16.13,16.18,16.06,16.15,213
20171001|2017-05-18 10:00,18,16.15,16.15,16.07,16.1,225
20171001|2017-05-18 10:30,18,16.1,16.27,16.1,16.26,271
20171001|2017-05-18 11:00,18,16.3,16.39,16.3,16.35,228
20171001|2017-05-18 11:30,18,16.31,16.4,16.25,16.25,496
20171001|2017-05-18 12:00,18,16.28,16.33,16.25,16.3,149
20171001|2017-05-18 12:30,18,16.32,16.32,16.24,16.28,184
20171001|2017-05-18 13:00,18,16.28,16.32,16.08,16.12,447
20171001|2017-05-18 13:30,18,16.09,16.2,16.08,16.14,413
20171001|2017-05-18 14:00,18,16.15,16.2,16.14,16.2,131
20171001|2017-05-18 14:30,18,16.18,16.22,16.12,16.2,757
20171001|2017-05-18 15:00,18,16.22,16.39,16.19,16.35,1030
20171001|2017-05-18 15:30,19,16.3,16.32,16.28,16.28,23
20171001|2017-05-18 16:00,19,16.3,16.3,16.3,16.3,1
20171001|2017-05-18 16:30,19,16.28,16.28,16.28,16.28,3
20171001|2017-05-18 17:00,19,16.28,16.28,16.28,16.28,3
20171001|2017-05-18 17:30,19,16.28,16.29,16.28,16.28,24
20171001|2017-05-18 18:00,19,16.28,16.29,16.25,16.25,115
20171001|2017-05-18 19:30,19,16.24,16.24,16.24,16.24,1
20171001|2017-05-18 20:00,19,16.25,16.25,16.25,16.25,1
20171001|2017-05-18 21:30,19,16.2,16.2,16.2,16.2,1
20171001|2017-05-19 00:00,19,16.23,16.23,16.22,16.23,8
20171001|2017-05-19 00:30,19,16.2,16.2,16.2,16.2,1
20171001|2017-05-19 01:00,19,16.25,16.25,16.2,16.2,2
20171001|2017-05-19 02:00,19,16.23,16.23,16.23,16.23,2
20171001|2017-05-19 02:30,19,16.21,16.23,16.21,16.21,7
20171001|2017-05-19 03:00,19,16.2,16.21,16.2,16.2,88
20171001|2017-05-19 03:30,19,16.15,16.18,16.1,16.12,90
20171001|2017-05-19 04:00,19,16.12,16.12,16.07,16.07,19
20171001|2017-05-19 04:30,19,16.07,16.08,16.05,16.05,21
20171001|2017-05-19 05:00,19,16.08,16.11,16.08,16.11,56
20171001|2017-05-19 06:00,19,16.15,16.15,16.1,16.12,241
20171001|2017-05-19 06:30,19,16.1,16.15,16.07,16.15,30
20171001|2017-05-19 07:00,19,16.15,16.15,16.08,16.1,60
20171001|2017-05-19 07:30,19,16.08,16.1,16.08,16.09,25
20171001|2017-05-19 08:00,19,16.09,16.09,16.04,16.05,169
20171001|2017-05-19 08:30,19,16.05,16.1,15.86,15.87,915
20171001|2017-05-19 09:00,19,15.88,15.88,15.7,15.74,1339
20171001|2017-05-19 09:30,19,15.72,15.81,15.71,15.73,309
20171001|2017-05-19 10:00,19,15.71,15.78,15.7,15.75,250
20171001|2017-05-19 10:30,19,15.77,15.85,15.73,15.85,328
20171001|2017-05-19 11:00,19,15.85,15.85,15.8,15.85,273
20171001|2017-05-19 11:30,19,15.83,15.95,15.82,15.95,620
20171001|2017-05-19 12:00,19,15.97,16,15.85,15.86,841
20171001|2017-05-19 12:30,19,15.86,15.9,15.85,15.89,49
20171001|2017-05-19 13:00,19,15.9,15.93,15.85,15.86,304
20171001|2017-05-19 13:30,19,15.85,15.9,15.82,15.85,558
20171001|2017-05-19 14:00,19,15.85,16.03,15.85,16,748
20171001|2017-05-19 14:30,19,16,16,15.9,15.95,1193
20171001|2017-05-19 15:00,19,15.95,15.98,15.77,15.78,791
20171001|2017-05-21 17:00,22,15.8,15.8,15.79,15.8,14
20171001|2017-05-21 18:30,22,15.8,15.82,15.79,15.8,34
20171001|2017-05-21 21:00,22,15.8,15.8,15.8,15.8,2
20171001|2017-05-22 00:00,22,15.79,15.81,15.79,15.81,19
20171001|2017-05-22 01:00,22,15.79,15.79,15.75,15.76,7
20171001|2017-05-22 01:30,22,15.75,15.75,15.75,15.75,1
20171001|2017-05-22 02:00,22,15.8,15.8,15.79,15.8,22
20171001|2017-05-22 02:30,22,15.81,15.83,15.81,15.83,30
20171001|2017-05-22 03:00,22,15.8,15.82,15.8,15.81,80
20171001|2017-05-22 03:30,22,15.76,15.78,15.75,15.78,37
20171001|2017-05-22 04:00,22,15.8,15.8,15.78,15.78,24
20171001|2017-05-22 04:30,22,15.8,15.83,15.8,15.83,24
20171001|2017-05-22 05:00,22,15.8,15.8,15.8,15.8,1
20171001|2017-05-22 06:00,22,15.75,15.75,15.75,15.75,25
20171001|2017-05-22 07:00,22,15.75,15.75,15.75,15.75,29
20171001|2017-05-22 07:30,22,15.72,15.72,15.72,15.72,11
20171001|2017-05-22 08:00,22,15.73,15.73,15.63,15.65,557
20171001|2017-05-22 08:30,22,15.63,15.67,15.55,15.63,738
20171001|2017-05-22 09:00,22,15.63,15.68,15.55,15.65,371
20171001|2017-05-22 09:30,22,15.65,15.72,15.65,15.7,349
20171001|2017-05-22 10:00,22,15.7,15.73,15.67,15.7,258
20171001|2017-05-22 10:30,22,15.71,15.71,15.68,15.68,15
20171001|2017-05-22 11:00,22,15.68,15.69,15.65,15.67,42
20171001|2017-05-22 11:30,22,15.68,15.7,15.65,15.67,153
20171001|2017-05-22 12:00,22,15.65,15.68,15.65,15.66,90
20171001|2017-05-22 12:30,22,15.66,15.68,15.66,15.66,111
20171001|2017-05-22 13:00,22,15.68,15.69,15.65,15.66,28
20171001|2017-05-22 13:30,22,15.69,15.7,15.65,15.67,59
20171001|2017-05-22 14:00,22,15.68,15.68,15.63,15.63,204
20171001|2017-05-22 14:30,22,15.62,15.69,15.6,15.62,250
20171001|2017-05-22 15:00,22,15.65,15.68,15.55,15.55,305
20171001|2017-05-22 15:30,23,15.6,15.6,15.6,15.6,2
20171001|2017-05-22 16:00,23,15.59,15.59,15.59,15.59,2
20171001|2017-05-22 17:00,23,15.58,15.58,15.58,15.58,22
20171001|2017-05-22 17:30,23,15.6,15.65,15.58,15.65,20
20171001|2017-05-22 18:00,23,15.67,15.7,15.66,15.68,49
20171001|2017-05-22 19:00,23,15.65,15.67,15.65,15.67,10
20171001|2017-05-22 19:30,23,15.66,15.66,15.66,15.66,1
20171001|2017-05-22 22:00,23,15.65,15.65,15.65,15.65,3
20171001|2017-05-23 00:30,23,15.7,15.7,15.68,15.7,14
20171001|2017-05-23 01:00,23,15.65,15.65,15.65,15.65,2
20171001|2017-05-23 02:30,23,15.6,15.6,15.55,15.55,16
20171001|2017-05-23 03:00,23,15.53,15.54,15.53,15.54,4
20171001|2017-05-23 04:00,23,15.55,15.55,15.55,15.55,1
20171001|2017-05-23 04:30,23,15.56,15.56,15.56,15.56,5
20171001|2017-05-23 05:30,23,15.55,15.55,15.55,15.55,1
20171001|2017-05-23 06:30,23,15.53,15.54,15.52,15.54,4
20171001|2017-05-23 07:00,23,15.52,15.55,15.52,15.55,20
20171001|2017-05-23 07:30,23,15.54,15.55,15.54,15.55,7
20171001|2017-05-23 08:00,23,15.58,15.58,15.55,15.57,48
20171001|2017-05-23 08:30,23,15.59,15.7,15.56,15.63,610
20171001|2017-05-23 09:00,23,15.62,15.65,15.55,15.58,338
20171001|2017-05-23 09:30,23,15.6,15.7,15.58,15.67,446
20171001|2017-05-23 10:00,23,15.68,15.75,15.65,15.7,374
20171001|2017-05-23 10:30,23,15.71,15.71,15.66,15.66,165
20171001|2017-05-23 11:00,23,15.69,15.72,15.66,15.72,59
20171001|2017-05-23 11:30,23,15.71,15.75,15.68,15.68,145
20171001|2017-05-23 12:00,23,15.69,15.7,15.67,15.68,32
20171001|2017-05-23 12:30,23,15.66,15.71,15.66,15.7,168
20171001|2017-05-23 13:00,23,15.7,15.76,15.69,15.75,82
20171001|2017-05-23 13:30,23,15.75,15.77,15.72,15.75,292
20171001|2017-05-23 14:00,23,15.74,15.79,15.73,15.78,139
20171001|2017-05-23 14:30,23,15.78,15.8,15.73,15.74,213
20171001|2017-05-23 15:00,23,15.75,15.77,15.7,15.75,422
20171001|2017-05-23 15:30,24,15.76,15.8,15.74,15.8,72
20171001|2017-05-23 16:30,24,15.75,15.75,15.71,15.71,5
20171001|2017-05-23 17:30,24,15.74,15.74,15.74,15.74,6
20171001|2017-05-23 18:00,24,15.74,15.74,15.74,15.74,1
20171001|2017-05-23 18:30,24,15.75,15.75,15.75,15.75,1
20171001|2017-05-23 19:00,24,15.79,15.84,15.77,15.84,68
20171001|2017-05-23 20:00,24,15.85,15.85,15.85,15.85,1
20171001|2017-05-23 21:00,24,15.8,15.8,15.8,15.8,4
20171001|2017-05-24 02:00,24,15.76,15.76,15.76,15.76,17
20171001|2017-05-24 02:30,24,15.75,15.75,15.75,15.75,45
20171001|2017-05-24 03:00,24,15.77,15.77,15.75,15.75,16
20171001|2017-05-24 04:30,24,15.75,15.75,15.75,15.75,6
20171001|2017-05-24 05:00,24,15.75,15.75,15.75,15.75,20
20171001|2017-05-24 05:30,24,15.76,15.76,15.76,15.76,17
20171001|2017-05-24 06:00,24,15.8,15.8,15.8,15.8,50
20171001|2017-05-24 07:00,24,15.75,15.77,15.73,15.73,35
20171001|2017-05-24 07:30,24,15.75,15.75,15.75,15.75,2
20171001|2017-05-24 08:00,24,15.75,15.8,15.75,15.78,161
20171001|2017-05-24 08:30,24,15.8,15.85,15.77,15.83,219
20171001|2017-05-24 09:00,24,15.82,15.85,15.8,15.8,96
20171001|2017-05-24 09:30,24,15.85,15.85,15.75,15.76,33
20171001|2017-05-24 10:00,24,15.8,15.83,15.77,15.77,110
20171001|2017-05-24 10:30,24,15.79,15.79,15.75,15.77,153
20171001|2017-05-24 11:00,24,15.8,15.8,15.75,15.76,62
20171001|2017-05-24 11:30,24,15.8,15.8,15.63,15.65,492
20171001|2017-05-24 12:00,24,15.66,15.73,15.65,15.72,134
20171001|2017-05-24 12:30,24,15.75,15.8,15.7,15.72,111
20171001|2017-05-24 13:00,24,15.72,15.73,15.63,15.69,186
20171001|2017-05-24 13:30,24,15.7,15.74,15.7,15.73,337
20171001|2017-05-24 14:00,24,15.75,15.78,15.7,15.72,870
20171001|2017-05-24 14:30,24,15.7,15.72,15.65,15.68,471
20171001|2017-05-24 15:00,24,15.69,15.75,15.67,15.7,718
20171001|2017-05-24 15:30,25,15.68,15.7,15.68,15.7,6
20171001|2017-05-24 16:00,25,15.63,15.63,15.63,15.63,6
20171001|2017-05-24 17:00,25,15.65,15.65,15.65,15.65,15
20171001|2017-05-24 18:00,25,15.67,15.67,15.65,15.65,2
20171001|2017-05-24 18:30,25,15.65,15.66,15.65,15.66,6
20171001|2017-05-24 19:00,25,15.65,15.65,15.65,15.65,4
20171001|2017-05-24 20:00,25,15.65,15.65,15.55,15.55,36
20171001|2017-05-24 20:30,25,15.53,15.6,15.53,15.6,32
20171001|2017-05-24 21:00,25,15.58,15.63,15.58,15.58,21
20171001|2017-05-24 23:00,25,15.58,15.58,15.58,15.58,1
20171001|2017-05-25 00:30,25,15.55,15.55,15.55,15.55,5
20171001|2017-05-25 01:00,25,15.54,15.56,15.54,15.56,43
20171001|2017-05-25 01:30,25,15.58,15.58,15.58,15.58,2
20171001|2017-05-25 02:00,25,15.55,15.55,15.55,15.55,3
20171001|2017-05-25 02:30,25,15.55,15.59,15.53,15.59,72
20171001|2017-05-25 03:00,25,15.58,15.62,15.58,15.61,46
20171001|2017-05-25 03:30,25,15.64,15.7,15.64,15.64,136
20171001|2017-05-25 04:00,25,15.63,15.63,15.6,15.63,40
20171001|2017-05-25 04:30,25,15.6,15.61,15.56,15.56,42
20171001|2017-05-25 05:00,25,15.57,15.58,15.55,15.56,47
20171001|2017-05-25 05:30,25,15.58,15.58,15.57,15.57,8
20171001|2017-05-25 06:00,25,15.6,15.6,15.57,15.58,37
20171001|2017-05-25 06:30,25,15.58,15.6,15.55,15.6,23
20171001|2017-05-25 07:00,25,15.64,15.64,15.64,15.64,1
20171001|2017-05-25 07:30,25,15.6,15.6,15.55,15.58,15
20171001|2017-05-25 08:00,25,15.6,15.65,15.55,15.62,97
20171001|2017-05-25 08:30,25,15.6,15.7,15.6,15.66,482
20171001|2017-05-25 09:00,25,15.67,15.7,15.6,15.64,662
20171001|2017-05-25 09:30,25,15.62,15.63,15.57,15.58,465
20171001|2017-05-25 10:00,25,15.6,15.65,15.6,15.63,117
20171001|2017-05-25 10:30,25,15.64,15.73,15.63,15.7,399
20171001|2017-05-25 11:00,25,15.72,15.75,15.65,15.66,145
20171001|2017-05-25 11:30,25,15.67,15.7,15.65,15.66,122
20171001|2017-05-25 12:00,25,15.68,15.7,15.63,15.7,189
20171001|2017-05-25 12:30,25,15.68,15.7,15.62,15.63,242
20171001|2017-05-25 13:00,25,15.65,15.65,15.62,15.65,146
20171001|2017-05-25 13:30,25,15.66,15.7,15.65,15.68,147
20171001|2017-05-25 14:00,25,15.65,15.75,15.65,15.72,149
20171001|2017-05-25 14:30,25,15.74,15.75,15.7,15.72,441
20171001|2017-05-25 15:00,25,15.72,15.75,15.65,15.73,820
20171001|2017-05-25 15:30,26,15.7,15.75,15.67,15.75,59
20171001|2017-05-25 16:00,26,15.7,15.7,15.68,15.68,20
20171001|2017-05-25 16:30,26,15.68,15.68,15.68,15.68,1
20171001|2017-05-25 23:00,26,15.73,15.73,15.73,15.73,20
20171001|2017-05-26 01:00,26,15.74,15.74,15.74,15.74,20
20171001|2017-05-26 02:30,26,15.72,15.72,15.69,15.7,34
20171001|2017-05-26 03:00,26,15.69,15.69,15.69,15.69,20
20171001|2017-05-26 03:30,26,15.68,15.7,15.68,15.69,6
20171001|2017-05-26 04:00,26,15.73,15.73,15.71,15.71,10
20171001|2017-05-26 04:30,26,15.73,15.74,15.71,15.73,52
20171001|2017-05-26 05:30,26,15.74,15.79,15.73,15.78,56
20171001|2017-05-26 06:00,26,15.76,15.79,15.76,15.79,85
20171001|2017-05-26 06:30,26,15.78,15.78,15.78,15.78,2
20171001|2017-05-26 07:00,26,15.75,15.76,15.75,15.76,3
20171001|2017-05-26 08:00,26,15.78,15.79,15.76,15.78,82
20171001|2017-05-26 08:30,26,15.75,15.77,15.67,15.7,601
20171001|2017-05-26 09:00,26,15.69,15.74,15.69,15.7,264
20171001|2017-05-26 09:30,26,15.67,15.7,15.66,15.67,229
20171001|2017-05-26 10:00,26,15.7,15.71,15.67,15.67,114
20171001|2017-05-26 10:30,26,15.67,15.73,15.67,15.72,118
20171001|2017-05-26 11:00,26,15.7,15.7,15.65,15.67,87
20171001|2017-05-26 11:30,26,15.67,15.7,15.62,15.65,211
20171001|2017-05-26 12:00,26,15.7,15.7,15.62,15.62,108
20171001|2017-05-26 12:30,26,15.63,15.68,15.61,15.67,148
20171001|2017-05-26 13:00,26,15.68,15.7,15.65,15.68,64
20171001|2017-05-26 13:30,26,15.7,15.7,15.65,15.65,102
20171001|2017-05-26 14:00,26,15.66,15.7,15.62,15.62,167
20171001|2017-05-26 14:30,26,15.65,15.67,15.6,15.6,640
20171001|2017-05-26 15:00,26,15.65,15.65,15.6,15.65,415
20171001|2017-05-28 17:00,29,15.6,15.6,15.6,15.6,4
20171001|2017-05-28 19:00,29,15.65,15.65,15.65,15.65,2
20171001|2017-05-29 01:30,29,15.62,15.62,15.62,15.62,1
20171001|2017-05-29 05:30,29,15.65,15.65,15.65,15.65,1
20171001|2017-05-29 07:30,29,15.65,15.65,15.64,15.64,5
20171001|2017-05-29 08:00,29,15.6,15.6,15.6,15.6,20
20171001|2017-05-29 08:30,29,15.65,15.65,15.65,15.65,1
20171001|2017-05-29 09:00,29,15.65,15.65,15.65,15.65,1
20171001|2017-05-29 10:00,29,15.65,15.68,15.63,15.68,87
20171001|2017-05-29 17:00,30,15.64,15.64,15.64,15.64,4
20171001|2017-05-29 17:30,30,15.64,15.64,15.64,15.64,1
20171001|2017-05-29 20:00,30,15.7,15.7,15.7,15.7,13
20171001|2017-05-29 22:30,30,15.68,15.68,15.68,15.68,2
20171001|2017-05-30 01:30,30,15.68,15.68,15.68,15.68,1
20171001|2017-05-30 02:00,30,15.7,15.7,15.7,15.7,5
20171001|2017-05-30 02:30,30,15.65,15.65,15.6,15.62,9
20171001|2017-05-30 04:30,30,15.65,15.65,15.65,15.65,3
20171001|2017-05-30 06:00,30,15.65,15.7,15.65,15.7,12
20171001|2017-05-30 06:30,30,15.65,15.67,15.65,15.67,4
20171001|2017-05-30 07:00,30,15.68,15.7,15.67,15.7,31
20171001|2017-05-30 08:00,30,15.66,15.67,15.65,15.67,90
20171001|2017-05-30 08:30,30,15.65,15.67,15.55,15.62,455
20171001|2017-05-30 09:00,30,15.61,15.7,15.6,15.62,583
20171001|2017-05-30 09:30,30,15.6,15.62,15.56,15.62,360
20171001|2017-05-30 10:00,30,15.62,15.64,15.62,15.62,123
20171001|2017-05-30 10:30,30,15.64,15.65,15.61,15.61,58
20171001|2017-05-30 11:00,30,15.62,15.65,15.58,15.59,192
20171001|2017-05-30 11:30,30,15.56,15.58,15.45,15.5,1442
20171001|2017-05-30 12:00,30,15.47,15.53,15.45,15.52,309
20171001|2017-05-30 12:30,30,15.51,15.55,15.51,15.51,24
20171001|2017-05-30 13:00,30,15.51,15.53,15.48,15.53,213
20171001|2017-05-30 13:30,30,15.53,15.53,15.48,15.48,442
20171001|2017-05-30 14:00,30,15.47,15.48,15.43,15.46,483
20171001|2017-05-30 14:30,30,15.45,15.48,15.4,15.43,633
20171001|2017-05-30 15:00,30,15.42,15.45,15.35,15.4,1969
20171001|2017-05-30 15:30,31,15.4,15.45,15.35,15.4,50
20171001|2017-05-30 16:00,31,15.4,15.4,15.4,15.4,1
20171001|2017-05-30 17:00,31,15.39,15.39,15.39,15.39,1
20171001|2017-05-30 19:00,31,15.4,15.4,15.4,15.4,2
20171001|2017-05-30 19:30,31,15.39,15.39,15.39,15.39,4
20171001|2017-05-30 21:30,31,15.35,15.35,15.35,15.35,2
20171001|2017-05-30 22:00,31,15.35,15.36,15.35,15.36,2
20171001|2017-05-31 01:00,31,15.37,15.37,15.37,15.37,1
20171001|2017-05-31 01:30,31,15.35,15.35,15.35,15.35,1
20171001|2017-05-31 02:00,31,15.35,15.35,15.35,15.35,7
20171001|2017-05-31 02:30,31,15.35,15.35,15.32,15.35,53
20171001|2017-05-31 03:00,31,15.35,15.35,15.3,15.3,2
20171001|2017-05-31 03:30,31,15.35,15.35,15.35,15.35,62
20171001|2017-05-31 04:00,31,15.32,15.35,15.32,15.35,52
20171001|2017-05-31 05:00,31,15.34,15.34,15.34,15.34,8
20171001|2017-05-31 05:30,31,15.3,15.33,15.25,15.25,47
20171001|2017-05-31 06:00,31,15.3,15.3,15.3,15.3,34
20171001|2017-05-31 06:30,31,15.3,15.3,15.3,15.3,23
20171001|2017-05-31 07:00,31,15.3,15.33,15.26,15.32,71
20171001|2017-05-31 07:30,31,15.33,15.33,15.33,15.33,1
20171001|2017-05-31 08:00,31,15.32,15.37,15.3,15.35,454
20171001|2017-05-31 08:30,31,15.35,15.5,15.3,15.49,1095
20171001|2017-05-31 09:00,31,15.5,15.57,15.49,15.51,552
20171001|2017-05-31 09:30,31,15.52,15.52,15.35,15.38,587
20171001|2017-05-31 10:00,31,15.4,15.48,15.4,15.46,286
20171001|2017-05-31 10:30,31,15.47,15.52,15.47,15.49,218
20171001|2017-05-31 11:00,31,15.48,15.52,15.43,15.51,209
20171001|2017-05-31 11:30,31,15.5,15.51,15.48,15.5,110
20171001|2017-05-31 12:00,31,15.48,15.5,15.42,15.48,136
20171001|2017-05-31 12:30,31,15.46,15.52,15.46,15.5,329
20171001|2017-05-31 13:00,31,15.5,15.59,15.48,15.54,233
20171001|2017-05-31 13:30,31,15.54,15.54,15.44,15.45,249
20171001|2017-05-31 14:00,31,15.45,15.47,15.4,15.44,128
20171001|2017-05-31 14:30,31,15.44,15.5,15.42,15.43,614
20171001|2017-05-31 15:00,31,15.41,15.45,15.37,15.38,581
20171001|2017-05-31 15:30,1,15.38,15.4,15.37,15.4,10
20171001|2017-05-31 17:00,1,15.35,15.35,15.35,15.35,21
20171001|2017-05-31 17:30,1,15.35,15.35,15.3,15.3,23
20171001|2017-05-31 19:00,1,15.33,15.33,15.33,15.33,1
20171001|2017-05-31 20:30,1,15.35,15.35,15.33,15.35,23
20171001|2017-05-31 23:00,1,15.33,15.33,15.33,15.33,1
20171001|2017-06-01 02:30,1,15.35,15.35,15.35,15.35,1
20171001|2017-06-01 03:00,1,15.33,15.33,15.28,15.3,71
20171001|2017-06-01 04:00,1,15.3,15.3,15.3,15.3,6
20171001|2017-06-01 05:30,1,15.3,15.3,15.3,15.3,8
20171001|2017-06-01 06:00,1,15.32,15.33,15.32,15.33,3
20171001|2017-06-01 06:30,1,15.35,15.35,15.35,15.35,10
20171001|2017-06-01 08:00,1,15.31,15.35,15.31,15.35,20
20171001|2017-06-01 08:30,1,15.31,15.35,15.3,15.34,451
20171001|2017-06-01 09:00,1,15.34,15.4,15.29,15.32,614
20171001|2017-06-01 09:30,1,15.32,15.37,15.3,15.32,321
20171001|2017-06-01 10:00,1,15.3,15.32,15.25,15.32,642
20171001|2017-06-01 10:30,1,15.3,15.33,15.3,15.32,183
20171001|2017-06-01 11:00,1,15.32,15.39,15.3,15.38,366
20171001|2017-06-01 11:30,1,15.38,15.38,15.34,15.35,408
20171001|2017-06-01 12:00,1,15.35,15.35,15.3,15.33,144
20171001|2017-06-01 12:30,1,15.33,15.37,15.33,15.36,445
20171001|2017-06-01 13:00,1,15.38,15.38,15.3,15.33,896
20171001|2017-06-01 13:30,1,15.33,15.35,15.3,15.32,135
20171001|2017-06-01 14:00,1,15.33,15.35,15.3,15.34,141
20171001|2017-06-01 14:30,1,15.34,15.35,15.25,15.25,403
20171001|2017-06-01 15:00,1,15.28,15.3,15.25,15.27,598
20171001|2017-06-01 15:30,2,15.25,15.28,15.2,15.25,146
20171001|2017-06-01 16:30,2,15.25,15.25,15.25,15.25,1
20171001|2017-06-01 18:00,2,15.2,15.2,15.2,15.2,1
20171001|2017-06-02 00:30,2,15.25,15.25,15.2,15.2,121
20171001|2017-06-02 01:00,2,15.2,15.2,15.2,15.2,1
20171001|2017-06-02 01:30,2,15.2,15.25,15.2,15.23,104
20171001|2017-06-02 02:00,2,15.25,15.25,15.25,15.25,2
20171001|2017-06-02 02:30,2,15.25,15.25,15.23,15.23,18
20171001|2017-06-02 03:00,2,15.25,15.25,15.23,15.23,11
20171001|2017-06-02 03:30,2,15.23,15.23,15.23,15.23,3
20171001|2017-06-02 06:00,2,15.2,15.24,15.2,15.24,5
20171001|2017-06-02 06:30,2,15.23,15.25,15.2,15.25,14
20171001|2017-06-02 07:00,2,15.25,15.3,15.23,15.26,98
20171001|2017-06-02 07:30,2,15.29,15.35,15.28,15.33,71
20171001|2017-06-02 08:00,2,15.33,15.33,15.32,15.33,20
20171001|2017-06-02 08:30,2,15.34,15.34,15.25,15.3,380
20171001|2017-06-02 09:00,2,15.3,15.32,15.22,15.29,459
20171001|2017-06-02 09:30,2,15.29,15.34,15.27,15.33,199
20171001|2017-06-02 10:00,2,15.33,15.35,15.3,15.32,93
20171001|2017-06-02 10:30,2,15.31,15.31,15.28,15.29,67
20171001|2017-06-02 11:00,2,15.29,15.3,15.25,15.29,22
20171001|2017-06-02 11:30,2,15.29,15.29,15.25,15.25,39
20171001|2017-06-02 12:00,2,15.25,15.3,15.25,15.25,46
20171001|2017-06-02 12:30,2,15.25,15.29,15.25,15.25,351
20171001|2017-06-02 13:00,2,15.28,15.3,15.25,15.28,262
20171001|2017-06-02 13:30,2,15.25,15.33,15.25,15.33,236
20171001|2017-06-02 14:00,2,15.3,15.35,15.3,15.3,236
20171001|2017-06-02 14:30,2,15.3,15.4,15.3,15.38,664
20171001|2017-06-02 15:00,2,15.35,15.39,15.3,15.35,710
20171001|2017-06-04 17:00,5,15.35,15.35,15.3,15.32,24
20171001|2017-06-04 18:00,5,15.35,15.35,15.35,15.35,1
20171001|2017-06-04 19:00,5,15.38,15.38,15.37,15.37,4
20171001|2017-06-04 20:30,5,15.34,15.34,15.34,15.34,2
20171001|2017-06-04 22:00,5,15.35,15.35,15.35,15.35,1
20171001|2017-06-05 01:30,5,15.3,15.3,15.3,15.3,8
20171001|2017-06-05 02:00,5,15.32,15.32,15.32,15.32,1
20171001|2017-06-05 05:00,5,15.32,15.32,15.32,15.32,6
20171001|2017-06-05 07:30,5,15.32,15.35,15.32,15.35,11
20171001|2017-06-05 08:00,5,15.33,15.36,15.33,15.36,56
20171001|2017-06-05 08:30,5,15.36,15.38,15.3,15.3,368
20171001|2017-06-05 09:00,5,15.32,15.35,15.3,15.3,223
20171001|2017-06-05 09:30,5,15.32,15.33,15.26,15.29,208
20171001|2017-06-05 10:00,5,15.27,15.35,15.27,15.27,74
20171001|2017-06-05 10:30,5,15.28,15.28,15.27,15.28,7
20171001|2017-06-05 11:00,5,15.25,15.3,15.22,15.23,467
20171001|2017-06-05 11:30,5,15.23,15.24,15.22,15.23,15
20171001|2017-06-05 12:00,5,15.23,15.25,15.23,15.23,77
20171001|2017-06-05 12:30,5,15.23,15.25,15.22,15.22,67
20171001|2017-06-05 13:00,5,15.22,15.25,15.22,15.22,71
20171001|2017-06-05 13:30,5,15.22,15.25,15.2,15.24,80
20171001|2017-06-05 14:00,5,15.23,15.3,15.23,15.28,108
20171001|2017-06-05 14:30,5,15.3,15.35,15.25,15.35,289
20171001|2017-06-05 15:00,5,15.35,15.4,15.33,15.4,456
20171001|2017-06-05 15:30,6,15.35,15.35,15.33,15.35,19
20171001|2017-06-05 18:00,6,15.3,15.3,15.3,15.3,2
20171001|2017-06-05 19:00,6,15.33,15.33,15.33,15.33,1
20171001|2017-06-05 20:00,6,15.35,15.35,15.35,15.35,1
20171001|2017-06-05 21:00,6,15.35,15.35,15.35,15.35,2
20171001|2017-06-05 21:30,6,15.35,15.35,15.35,15.35,5
20171001|2017-06-06 00:30,6,15.35,15.37,15.35,15.37,32
20171001|2017-06-06 01:00,6,15.37,15.4,15.37,15.39,55
20171001|2017-06-06 01:30,6,15.38,15.39,15.35,15.38,117
20171001|2017-06-06 02:00,6,15.38,15.38,15.38,15.38,62
20171001|2017-06-06 02:30,6,15.36,15.36,15.36,15.36,14
20171001|2017-06-06 03:00,6,15.4,15.42,15.4,15.42,17
20171001|2017-06-06 03:30,6,15.4,15.42,15.38,15.39,21
20171001|2017-06-06 04:00,6,15.38,15.4,15.38,15.4,2
20171001|2017-06-06 05:30,6,15.44,15.45,15.42,15.45,150
20171001|2017-06-06 06:00,6,15.45,15.45,15.45,15.45,4
20171001|2017-06-06 06:30,6,15.45,15.46,15.43,15.45,51
20171001|2017-06-06 07:00,6,15.44,15.44,15.44,15.44,1
20171001|2017-06-06 07:30,6,15.42,15.45,15.42,15.44,21
20171001|2017-06-06 08:00,6,15.44,15.45,15.4,15.43,39
20171001|2017-06-06 08:30,6,15.42,15.45,15.35,15.37,326
20171001|2017-06-06 09:00,6,15.37,15.4,15.35,15.37,252
20171001|2017-06-06 09:30,6,15.37,15.45,15.36,15.42,334
20171001|2017-06-06 10:00,6,15.42,15.45,15.42,15.45,126
20171001|2017-06-06 10:30,6,15.44,15.5,15.42,15.45,170
20171001|2017-06-06 11:00,6,15.45,15.5,15.4,15.47,122
20171001|2017-06-06 11:30,6,15.45,15.5,15.42,15.42,161
20171001|2017-06-06 12:00,6,15.43,15.45,15.43,15.45,37
20171001|2017-06-06 12:30,6,15.45,15.5,15.45,15.47,541
20171001|2017-06-06 13:00,6,15.47,15.47,15.42,15.44,80
20171001|2017-06-06 13:30,6,15.45,15.45,15.4,15.42,79
20171001|2017-06-06 14:00,6,15.42,15.49,15.42,15.48,124
20171001|2017-06-06 14:30,6,15.5,15.55,15.49,15.53,175
20171001|2017-06-06 15:00,6,15.52,15.52,15.45,15.5,398
20171001|2017-06-06 15:30,7,15.5,15.5,15.45,15.45,29
20171001|2017-06-06 16:00,7,15.5,15.5,15.5,15.5,1
20171001|2017-06-06 17:00,7,15.5,15.5,15.47,15.47,6
20171001|2017-06-07 01:30,7,15.47,15.48,15.45,15.45,10
20171001|2017-06-07 02:30,7,15.45,15.46,15.45,15.46,2
20171001|2017-06-07 03:00,7,15.46,15.46,15.46,15.46,1
20171001|2017-06-07 05:00,7,15.46,15.46,15.45,15.45,13
20171001|2017-06-07 05:30,7,15.44,15.45,15.44,15.45,13
20171001|2017-06-07 06:30,7,15.43,15.43,15.43,15.43,2
20171001|2017-06-07 07:00,7,15.41,15.41,15.41,15.41,3
20171001|2017-06-07 08:00,7,15.4,15.43,15.4,15.4,22
20171001|2017-06-07 08:30,7,15.4,15.5,15.37,15.44,403
20171001|2017-06-07 09:00,7,15.42,15.47,15.4,15.41,325
20171001|2017-06-07 09:30,7,15.44,15.53,15.43,15.47,373
20171001|2017-06-07 10:00,7,15.49,15.49,15.45,15.49,57
20171001|2017-06-07 10:30,7,15.47,15.5,15.47,15.48,21
20171001|2017-06-07 11:00,7,15.5,15.58,15.48,15.57,230
20171001|2017-06-07 11:30,7,15.57,15.63,15.56,15.6,265
20171001|2017-06-07 12:00,7,15.6,15.62,15.55,15.61,207
20171001|2017-06-07 12:30,7,15.62,15.64,15.58,15.58,64
20171001|2017-06-07 13:00,7,15.58,15.59,15.51,15.52,114
20171001|2017-06-07 13:30,7,15.52,15.54,15.47,15.47,103
20171001|2017-06-07 14:00,7,15.48,15.49,15.44,15.44,104
20171001|2017-06-07 14:30,7,15.44,15.5,15.42,15.47,463
20171001|2017-06-07 15:00,7,15.5,15.5,15.4,15.46,569
20171001|2017-06-07 15:30,8,15.45,15.5,15.45,15.5,29
20171001|2017-06-07 16:00,8,15.45,15.45,15.45,15.45,1
20171001|2017-06-07 17:30,8,15.47,15.47,15.47,15.47,20
20171001|2017-06-07 18:30,8,15.45,15.47,15.45,15.47,22
20171001|2017-06-07 19:00,8,15.47,15.47,15.45,15.45,11
20171001|2017-06-07 20:00,8,15.47,15.47,15.47,15.47,10
20171001|2017-06-08 02:30,8,15.45,15.45,15.45,15.45,5
20171001|2017-06-08 03:00,8,15.43,15.48,15.43,15.48,53
20171001|2017-06-08 03:30,8,15.45,15.48,15.45,15.48,33
20171001|2017-06-08 04:00,8,15.45,15.47,15.45,15.45,14
20171001|2017-06-08 05:00,8,15.45,15.45,15.45,15.45,2
20171001|2017-06-08 05:30,8,15.45,15.45,15.45,15.45,14
20171001|2017-06-08 06:00,8,15.4,15.45,15.4,15.43,16
20171001|2017-06-08 06:30,8,15.45,15.45,15.42,15.42,11
20171001|2017-06-08 07:00,8,15.43,15.45,15.43,15.45,25
20171001|2017-06-08 07:30,8,15.43,15.44,15.42,15.42,15
20171001|2017-06-08 08:00,8,15.44,15.44,15.42,15.43,15
20171001|2017-06-08 08:30,8,15.43,15.44,15.32,15.4,405
20171001|2017-06-08 09:00,8,15.35,15.43,15.33,15.4,271
20171001|2017-06-08 09:30,8,15.4,15.4,15.3,15.3,162
20171001|2017-06-08 10:00,8,15.3,15.31,15.2,15.24,336
20171001|2017-06-08 10:30,8,15.23,15.28,15.22,15.22,140
20171001|2017-06-08 11:00,8,15.22,15.24,15.2,15.2,66
20171001|2017-06-08 11:30,8,15.23,15.23,15.2,15.2,8
20171001|2017-06-08 12:00,8,15.22,15.28,15.22,15.25,135
20171001|2017-06-08 12:30,8,15.26,15.28,15.23,15.25,304
20171001|2017-06-08 13:00,8,15.25,15.32,15.25,15.32,62
20171001|2017-06-08 13:30,8,15.32,15.34,15.25,15.34,191
20171001|2017-06-08 14:00,8,15.32,15.34,15.28,15.28,176
20171001|2017-06-08 14:30,8,15.3,15.3,15.25,15.28,125
20171001|2017-06-08 15:00,8,15.28,15.3,15.25,15.25,479
20171001|2017-06-08 15:30,9,15.28,15.28,15.25,15.25,15
20171001|2017-06-08 16:00,9,15.3,15.38,15.27,15.35,217
20171001|2017-06-08 16:30,9,15.35,15.35,15.35,15.35,1
20171001|2017-06-08 17:00,9,15.35,15.35,15.35,15.35,1
20171001|2017-06-08 18:00,9,15.35,15.35,15.35,15.35,40
20171001|2017-06-08 20:00,9,15.3,15.3,15.3,15.3,11
20171001|2017-06-08 21:00,9,15.3,15.3,15.3,15.3,10
20171001|2017-06-08 21:30,9,15.28,15.28,15.28,15.28,1
20171001|2017-06-08 22:00,9,15.3,15.3,15.3,15.3,1
20171001|2017-06-08 22:30,9,15.31,15.31,15.28,15.3,26
20171001|2017-06-08 23:00,9,15.28,15.28,15.28,15.28,16
20171001|2017-06-08 23:30,9,15.28,15.28,15.28,15.28,3
20171001|2017-06-09 00:00,9,15.28,15.29,15.28,15.28,4
20171001|2017-06-09 00:30,9,15.29,15.29,15.28,15.28,2
20171001|2017-06-09 02:00,9,15.28,15.28,15.28,15.28,3
20171001|2017-06-09 02:30,9,15.25,15.28,15.25,15.28,98
20171001|2017-06-09 03:00,9,15.25,15.3,15.25,15.3,4
20171001|2017-06-09 03:30,9,15.27,15.27,15.25,15.26,22
20171001|2017-06-09 05:00,9,15.25,15.27,15.25,15.27,7
20171001|2017-06-09 05:30,9,15.26,15.27,15.26,15.27,2
20171001|2017-06-09 06:00,9,15.27,15.28,15.27,15.28,14
20171001|2017-06-09 06:30,9,15.28,15.28,15.26,15.26,26
20171001|2017-06-09 07:00,9,15.25,15.27,15.25,15.25,10
20171001|2017-06-09 07:30,9,15.25,15.26,15.25,15.26,9
20171001|2017-06-09 08:00,9,15.26,15.3,15.21,15.23,284
20171001|2017-06-09 08:30,9,15.23,15.23,15.15,15.18,296
20171001|2017-06-09 09:00,9,15.18,15.25,15.17,15.2,245
20171001|2017-06-09 09:30,9,15.2,15.24,15.18,15.24,58
20171001|2017-06-09 10:00,9,15.24,15.24,15.21,15.23,98
20171001|2017-06-09 10:30,9,15.23,15.24,15.21,15.23,65
20171001|2017-06-09 11:00,9,15.22,15.29,15.2,15.27,292
20171001|2017-06-09 11:30,9,15.27,15.29,15.23,15.26,285
20171001|2017-06-09 12:00,9,15.25,15.34,15.25,15.29,443
20171001|2017-06-09 12:30,9,15.3,15.39,15.29,15.37,352
20171001|2017-06-09 13:00,9,15.39,15.4,15.32,15.36,473
20171001|2017-06-09 13:30,9,15.39,15.6,15.37,15.41,930
20171001|2017-06-09 14:00,9,15.42,15.42,15.25,15.25,802
20171001|2017-06-09 14:30,9,15.25,15.34,15.23,15.27,668
20171001|2017-06-09 15:00,9,15.22,15.3,15.21,15.25,382
20171001|2017-06-11 17:00,12,15.25,15.25,15.23,15.23,2
20171001|2017-06-11 17:30,12,15.25,15.25,15.25,15.25,1
20171001|2017-06-11 19:00,12,15.25,15.25,15.22,15.23,5
20171001|2017-06-11 19:30,12,15.25,15.25,15.25,15.25,1
20171001|2017-06-11 20:00,12,15.25,15.25,15.25,15.25,1
20171001|2017-06-11 21:00,12,15.2,15.2,15.2,15.2,1
20171001|2017-06-11 21:30,12,15.25,15.25,15.25,15.25,1
20171001|2017-06-11 22:00,12,15.24,15.24,15.24,15.24,1
20171001|2017-06-11 23:30,12,15.25,15.25,15.25,15.25,1
20171001|2017-06-12 01:00,12,15.28,15.28,15.28,15.28,1
20171001|2017-06-12 02:00,12,15.27,15.27,15.27,15.27,3
20171001|2017-06-12 02:30,12,15.29,15.29,15.29,15.29,1
20171001|2017-06-12 03:00,12,15.26,15.34,15.26,15.33,147
20171001|2017-06-12 03:30,12,15.33,15.36,15.32,15.36,85
20171001|2017-06-12 04:00,12,15.35,15.4,15.35,15.35,27
20171001|2017-06-12 04:30,12,15.39,15.39,15.35,15.36,105
20171001|2017-06-12 05:00,12,15.37,15.37,15.37,15.37,7
20171001|2017-06-12 05:30,12,15.37,15.37,15.35,15.35,30
20171001|2017-06-12 06:00,12,15.4,15.4,15.37,15.39,53
20171001|2017-06-12 06:30,12,15.4,15.4,15.37,15.4,75
20171001|2017-06-12 07:00,12,15.35,15.39,15.3,15.37,106
20171001|2017-06-12 08:00,12,15.3,15.33,15.3,15.33,85
20171001|2017-06-12 08:30,12,15.3,15.61,15.25,15.55,783
20171001|2017-06-12 09:00,12,15.53,15.55,15.33,15.39,796
20171001|2017-06-12 09:30,12,15.39,15.42,15.3,15.33,102
20171001|2017-06-12 10:00,12,15.3,15.35,15.28,15.29,149
20171001|2017-06-12 10:30,12,15.29,15.33,15.25,15.32,116
20171001|2017-06-12 11:00,12,15.35,15.39,15.34,15.35,116
20171001|2017-06-12 11:30,12,15.32,15.42,15.3,15.42,205
20171001|2017-06-12 12:00,12,15.42,15.42,15.35,15.4,79
20171001|2017-06-12 12:30,12,15.39,15.47,15.35,15.47,190
20171001|2017-06-12 13:00,12,15.45,15.48,15.37,15.4,295
20171001|2017-06-12 13:30,12,15.4,15.4,15.32,15.37,163
20171001|2017-06-12 14:00,12,15.35,15.4,15.33,15.4,233
20171001|2017-06-12 14:30,12,15.39,15.39,15.3,15.3,359
20171001|2017-06-12 15:00,12,15.34,15.35,15.25,15.25,371
20171001|2017-06-12 15:30,13,15.25,15.3,15.25,15.3,67
20171001|2017-06-12 16:00,13,15.27,15.31,15.27,15.31,14
20171001|2017-06-12 16:30,13,15.3,15.3,15.3,15.3,5
20171001|2017-06-12 17:00,13,15.31,15.32,15.3,15.3,55
20171001|2017-06-12 17:30,13,15.3,15.3,15.29,15.29,3
20171001|2017-06-12 19:00,13,15.27,15.28,15.25,15.26,35
20171001|2017-06-12 22:00,13,15.25,15.25,15.25,15.25,2
20171001|2017-06-12 23:00,13,15.25,15.25,15.25,15.25,3
20171001|2017-06-13 00:30,13,15.2,15.2,15.2,15.2,1
20171001|2017-06-13 01:00,13,15.25,15.25,15.25,15.25,1
20171001|2017-06-13 01:30,13,15.25,15.25,15.25,15.25,1
20171001|2017-06-13 02:30,13,15.23,15.23,15.22,15.22,2
20171001|2017-06-13 03:00,13,15.23,15.23,15.23,15.23,1
20171001|2017-06-13 05:00,13,15.23,15.23,15.23,15.23,2
20171001|2017-06-13 06:00,13,15.2,15.2,15.2,15.2,1
20171001|2017-06-13 07:00,13,15.2,15.23,15.2,15.21,80
20171001|2017-06-13 08:00,13,15.2,15.22,15.2,15.2,148
20171001|2017-06-13 08:30,13,15.17,15.18,15.12,15.14,170
20171001|2017-06-13 09:00,13,15.13,15.16,15.1,15.1,264
20171001|2017-06-13 09:30,13,15.12,15.15,15.1,15.15,175
20171001|2017-06-13 10:00,13,15.13,15.19,15.1,15.13,160
20171001|2017-06-13 10:30,13,15.12,15.15,15.05,15.1,497
20171001|2017-06-13 11:00,13,15.1,15.13,15.1,15.1,67
20171001|2017-06-13 11:30,13,15.13,15.13,15.1,15.13,106
20171001|2017-06-13 12:00,13,15.13,15.14,15.1,15.11,370
20171001|2017-06-13 12:30,13,15.1,15.13,15.1,15.12,131
20171001|2017-06-13 13:00,13,15.12,15.18,15.1,15.16,222
20171001|2017-06-13 13:30,13,15.17,15.24,15.16,15.21,968
20171001|2017-06-13 14:00,13,15.21,15.24,15.19,15.2,489
20171001|2017-06-13 14:30,13,15.2,15.25,15.15,15.19,398
20171001|2017-06-13 15:00,13,15.2,15.2,15.1,15.11,519
20171001|2017-06-13 15:30,14,15.1,15.1,15.05,15.05,11
20171001|2017-06-13 16:00,14,15.07,15.1,15.07,15.1,5
20171001|2017-06-13 17:00,14,15.09,15.09,15.09,15.09,15
20171001|2017-06-13 19:00,14,15.06,15.06,15.06,15.06,10
20171001|2017-06-13 19:30,14,15.06,15.06,15,15,6
20171001|2017-06-13 20:00,14,15.05,15.06,15.05,15.06,2
20171001|2017-06-13 20:30,14,15.08,15.08,15.08,15.08,4
20171001|2017-06-13 21:00,14,15.08,15.08,15.07,15.07,12
20171001|2017-06-13 21:30,14,15.05,15.05,15.05,15.05,1
20171001|2017-06-14 00:30,14,15.09,15.09,15.09,15.09,10
20171001|2017-06-14 01:00,14,15.09,15.09,15.08,15.08,11
20171001|2017-06-14 01:30,14,15.09,15.1,15.09,15.1,64
20171001|2017-06-14 02:30,14,15.08,15.09,15.08,15.08,14
20171001|2017-06-14 03:00,14,15.08,15.1,15.08,15.1,30
20171001|2017-06-14 04:00,14,15.09,15.09,15.09,15.09,43
20171001|2017-06-14 04:30,14,15.1,15.1,15.1,15.1,25
20171001|2017-06-14 05:00,14,15.1,15.1,15.1,15.1,4
20171001|2017-06-14 05:30,14,15.07,15.07,15.07,15.07,10
20171001|2017-06-14 06:00,14,15.08,15.1,15.07,15.1,9
20171001|2017-06-14 06:30,14,15.1,15.14,15.1,15.11,105
20171001|2017-06-14 07:00,14,15.15,15.15,15.11,15.11,49
20171001|2017-06-14 07:30,14,15.12,15.12,15.08,15.09,93
20171001|2017-06-14 08:00,14,15.1,15.12,15.09,15.09,74
20171001|2017-06-14 08:30,14,15.09,15.16,15.05,15.06,310
20171001|2017-06-14 09:00,14,15.09,15.12,15.05,15.1,697
20171001|2017-06-14 09:30,14,15.1,15.13,15.07,15.13,722
20171001|2017-06-14 10:00,14,15.13,15.15,15.09,15.13,184
20171001|2017-06-14 10:30,14,15.12,15.16,15.11,15.12,129
20171001|2017-06-14 11:00,14,15.11,15.17,15.1,15.15,278
20171001|2017-06-14 11:30,14,15.14,15.14,15.08,15.1,241
20171001|2017-06-14 12:00,14,15.1,15.13,15.09,15.09,78
20171001|2017-06-14 12:30,14,15.1,15.15,15.08,15.11,406
20171001|2017-06-14 13:00,14,15.08,15.13,15.03,15.09,530
20171001|2017-06-14 13:30,14,15.08,15.15,15.03,15.1,1025
20171001|2017-06-14 14:00,14,15.13,15.18,15.06,15.07,921
20171001|2017-06-14 14:30,14,15.05,15.1,15,15,1408
20171001|2017-06-14 15:00,14,15.02,15.08,15,15,630
20171001|2017-06-14 15:30,15,15,15.01,15,15,19
20171001|2017-06-14 16:00,15,14.98,14.98,14.98,14.98,3
20171001|2017-06-14 17:00,15,15,15,15,15,2
20171001|2017-06-14 17:30,15,15.04,15.11,15.04,15.11,58
20171001|2017-06-14 18:00,15,15.1,15.1,15.1,15.1,1
20171001|2017-06-14 18:30,15,15.09,15.1,15.09,15.1,9
20171001|2017-06-14 19:00,15,15.05,15.05,15,15.02,33
20171001|2017-06-14 19:30,15,15.02,15.05,15.02,15.04,21
20171001|2017-06-14 20:00,15,15.04,15.04,15,15.02,97
20171001|2017-06-14 20:30,15,15.05,15.06,15.05,15.05,46
20171001|2017-06-14 21:00,15,15.07,15.07,15.07,15.07,5
20171001|2017-06-14 21:30,15,15.07,15.07,15.07,15.07,9
20171001|2017-06-14 23:00,15,15.05,15.05,15.05,15.05,5
20171001|2017-06-14 23:30,15,15.05,15.05,15.05,15.05,1
20171001|2017-06-15 01:00,15,15.07,15.07,15.07,15.07,6
20171001|2017-06-15 02:00,15,15.1,15.17,15.09,15.16,43
20171001|2017-06-15 02:30,15,15.15,15.16,15.15,15.15,85
20171001|2017-06-15 03:00,15,15.15,15.18,15.15,15.18,26
20171001|2017-06-15 04:00,15,15.19,15.19,15.18,15.18,2
20171001|2017-06-15 04:30,15,15.19,15.23,15.16,15.23,144
20171001|2017-06-15 05:00,15,15.23,15.33,15.2,15.3,289
20171001|2017-06-15 05:30,15,15.28,15.34,15.28,15.3,104
20171001|2017-06-15 06:00,15,15.3,15.3,15.25,15.27,55
20171001|2017-06-15 06:30,15,15.29,15.29,15.29,15.29,1
20171001|2017-06-15 07:00,15,15.3,15.31,15.22,15.28,420
20171001|2017-06-15 07:30,15,15.3,15.3,15.23,15.25,42
20171001|2017-06-15 08:00,15,15.25,15.28,15.22,15.28,41
20171001|2017-06-15 08:30,15,15.25,15.28,15.15,15.17,698
20171001|2017-06-15 09:00,15,15.18,15.23,15.1,15.18,325
20171001|2017-06-15 09:30,15,15.2,15.23,15.15,15.15,554
20171001|2017-06-15 10:00,15,15.17,15.17,15.1,15.14,256
20171001|2017-06-15 10:30,15,15.1,15.18,15.1,15.18,121
20171001|2017-06-15 11:00,15,15.15,15.2,15.13,15.14,213
20171001|2017-06-15 11:30,15,15.15,15.15,15.1,15.1,111
20171001|2017-06-15 12:00,15,15.1,15.15,15.1,15.15,62
20171001|2017-06-15 12:30,15,15.15,15.17,15.1,15.15,67
20171001|2017-06-15 13:00,15,15.17,15.2,15.05,15.1,297
20171001|2017-06-15 13:30,15,15.05,15.12,15.05,15.05,215
20171001|2017-06-15 14:00,15,15.05,15.1,15,15.08,320
20171001|2017-06-15 14:30,15,15.07,15.13,15.05,15.1,410
20171001|2017-06-15 15:00,15,15.1,15.15,15.05,15.15,646
20171001|2017-06-15 15:30,16,15.1,15.11,15.05,15.05,36
20171001|2017-06-15 16:00,16,15.1,15.1,15.1,15.1,12
20171001|2017-06-15 18:00,16,15.1,15.1,15.09,15.1,26
20171001|2017-06-15 18:30,16,15.1,15.1,15.1,15.1,2
20171001|2017-06-15 19:00,16,15.1,15.1,15.09,15.09,3
20171001|2017-06-15 20:30,16,15.07,15.07,15.07,15.07,1
20171001|2017-06-15 22:00,16,15.05,15.07,15.05,15.05,9
20171001|2017-06-16 00:00,16,15,15.05,15,15.05,9
20171001|2017-06-16 01:30,16,15.02,15.02,15.02,15.02,2
20171001|2017-06-16 02:00,16,15.01,15.03,15.01,15.01,10
20171001|2017-06-16 03:00,16,15,15,15,15,15
20171001|2017-06-16 05:00,16,15.01,15.01,15,15,10
20171001|2017-06-16 05:30,16,15.01,15.01,15.01,15.01,3
20171001|2017-06-16 06:00,16,15.05,15.05,15.02,15.02,28
20171001|2017-06-16 06:30,16,15.01,15.03,15,15.03,7
20171001|2017-06-16 07:00,16,15.01,15.03,15,15,34
20171001|2017-06-16 07:30,16,15.02,15.05,15,15.03,24
20171001|2017-06-16 08:00,16,15.03,15.03,14.98,15.03,29
20171001|2017-06-16 08:30,16,15.05,15.13,15.03,15.05,510
20171001|2017-06-16 09:00,16,15.05,15.14,15,15.05,313
20171001|2017-06-16 09:30,16,15.05,15.19,15.05,15.18,694
20171001|2017-06-16 10:00,16,15.15,15.18,15.05,15.05,485
20171001|2017-06-16 10:30,16,15.05,15.13,15.05,15.1,460
20171001|2017-06-16 11:00,16,15.09,15.09,15.05,15.05,172
20171001|2017-06-16 11:30,16,15.05,15.08,15,15,334
20171001|2017-06-16 12:00,16,15,15.07,15,15,500
20171001|2017-06-16 12:30,16,15.03,15.07,15,15,368
20171001|2017-06-16 13:00,16,15,15.05,15,15,146
20171001|2017-06-16 13:30,16,15.02,15.05,14.95,14.95,258
20171001|2017-06-16 14:00,16,14.95,15,14.95,14.95,411
20171001|2017-06-16 14:30,16,14.95,14.96,14.9,14.9,644
20171001|2017-06-16 15:00,16,14.94,14.95,14.9,14.9,408
20171001|2017-06-18 17:00,19,14.9,14.9,14.9,14.9,33
20171001|2017-06-18 17:30,19,14.9,14.9,14.9,14.9,1
20171001|2017-06-18 19:30,19,14.89,14.89,14.85,14.85,4
20171001|2017-06-18 20:00,19,14.9,14.9,14.9,14.9,1
20171001|2017-06-18 22:00,19,14.88,14.88,14.88,14.88,2
20171001|2017-06-18 22:30,19,14.87,14.88,14.86,14.88,9
20171001|2017-06-19 00:30,19,14.89,14.89,14.89,14.89,1
20171001|2017-06-19 02:00,19,14.9,14.9,14.8,14.8,37
20171001|2017-06-19 02:30,19,14.8,14.8,14.8,14.8,92
20171001|2017-06-19 03:00,19,14.8,14.81,14.8,14.81,46
20171001|2017-06-19 03:30,19,14.83,14.83,14.83,14.83,6
20171001|2017-06-19 04:00,19,14.8,14.83,14.8,14.83,4
20171001|2017-06-19 04:30,19,14.84,14.84,14.81,14.82,164
20171001|2017-06-19 05:00,19,14.83,14.83,14.82,14.82,6
20171001|2017-06-19 05:30,19,14.83,14.83,14.8,14.81,50
20171001|2017-06-19 06:00,19,14.85,14.85,14.78,14.78,28
20171001|2017-06-19 06:30,19,14.78,14.78,14.77,14.77,5
20171001|2017-06-19 07:00,19,14.78,14.78,14.78,14.78,2
20171001|2017-06-19 07:30,19,14.75,14.75,14.74,14.75,27
20171001|2017-06-19 08:00,19,14.75,14.76,14.72,14.73,181
20171001|2017-06-19 08:30,19,14.75,14.75,14.65,14.67,1534
20171001|2017-06-19 09:00,19,14.66,14.7,14.6,14.63,1191
20171001|2017-06-19 09:30,19,14.65,14.7,14.6,14.65,746
20171001|2017-06-19 10:00,19,14.68,14.75,14.65,14.7,331
20171001|2017-06-19 10:30,19,14.73,14.74,14.65,14.69,524
20171001|2017-06-19 11:00,19,14.67,14.68,14.65,14.65,25
20171001|2017-06-19 11:30,19,14.69,14.7,14.65,14.67,25
20171001|2017-06-19 12:00,19,14.65,14.7,14.65,14.65,54
20171001|2017-06-19 12:30,19,14.69,14.72,14.65,14.7,147
20171001|2017-06-19 13:00,19,14.7,14.72,14.65,14.71,267
20171001|2017-06-19 13:30,19,14.7,14.75,14.65,14.7,661
20171001|2017-06-19 14:00,19,14.73,14.73,14.65,14.67,624
20171001|2017-06-19 14:30,19,14.67,14.68,14.6,14.65,1271
20171001|2017-06-19 15:00,19,14.65,14.8,14.62,14.8,940
20171001|2017-06-19 15:30,20,14.8,14.8,14.65,14.67,400
20171001|2017-06-19 16:00,20,14.67,14.7,14.67,14.67,8
20171001|2017-06-19 16:30,20,14.7,14.7,14.7,14.7,3
20171001|2017-06-19 17:00,20,14.67,14.67,14.63,14.65,68
20171001|2017-06-19 18:00,20,14.65,14.67,14.65,14.67,26
20171001|2017-06-19 18:30,20,14.65,14.65,14.65,14.65,29
20171001|2017-06-19 19:00,20,14.66,14.67,14.62,14.62,59
20171001|2017-06-19 19:30,20,14.64,14.64,14.62,14.62,2
20171001|2017-06-19 20:00,20,14.62,14.62,14.62,14.62,59
20171001|2017-06-19 20:30,20,14.61,14.61,14.61,14.61,1
20171001|2017-06-20 01:00,20,14.63,14.63,14.62,14.62,3
20171001|2017-06-20 01:30,20,14.63,14.63,14.63,14.63,9
20171001|2017-06-20 02:00,20,14.6,14.65,14.6,14.63,44
20171001|2017-06-20 03:00,20,14.63,14.63,14.63,14.63,2
20171001|2017-06-20 03:30,20,14.63,14.63,14.6,14.62,87
20171001|2017-06-20 04:00,20,14.61,14.65,14.6,14.63,100
20171001|2017-06-20 04:30,20,14.64,14.65,14.6,14.61,291
20171001|2017-06-20 05:00,20,14.61,14.64,14.61,14.61,60
20171001|2017-06-20 05:30,20,14.63,14.63,14.6,14.63,79
20171001|2017-06-20 06:00,20,14.62,14.64,14.62,14.64,20
20171001|2017-06-20 06:30,20,14.64,14.64,14.61,14.63,32
20171001|2017-06-20 07:00,20,14.62,14.65,14.6,14.65,241
20171001|2017-06-20 07:30,20,14.65,14.73,14.6,14.73,188
20171001|2017-06-20 08:00,20,14.7,14.73,14.65,14.7,217
20171001|2017-06-20 08:30,20,14.65,14.84,14.65,14.84,1184
20171001|2017-06-20 09:00,20,14.83,14.84,14.74,14.78,986
20171001|2017-06-20 09:30,20,14.75,14.8,14.7,14.74,764
20171001|2017-06-20 10:00,20,14.74,14.83,14.7,14.82,688
20171001|2017-06-20 10:30,20,14.8,14.85,14.8,14.85,194
20171001|2017-06-20 11:00,20,14.85,14.9,14.8,14.89,509
20171001|2017-06-20 11:30,20,14.89,14.9,14.75,14.8,343
20171001|2017-06-20 12:00,20,14.75,14.79,14.7,14.77,408
20171001|2017-06-20 12:30,20,14.75,14.78,14.7,14.7,598
20171001|2017-06-20 13:00,20,14.73,14.73,14.65,14.73,542
20171001|2017-06-20 13:30,20,14.7,14.78,14.7,14.71,576
20171001|2017-06-20 14:00,20,14.7,14.72,14.63,14.7,1358
20171001|2017-06-20 14:30,20,14.65,14.75,14.65,14.72,1182
20171001|2017-06-20 15:00,20,14.7,14.73,14.65,14.65,1069
20171001|2017-06-20 15:30,21,14.65,14.67,14.63,14.65,74
20171001|2017-06-20 16:00,21,14.66,14.67,14.66,14.67,2
20171001|2017-06-20 16:30,21,14.65,14.67,14.65,14.67,2
20171001|2017-06-20 17:00,21,14.65,14.65,14.65,14.65,9
20171001|2017-06-20 19:00,21,14.67,14.67,14.62,14.67,33
20171001|2017-06-20 19:30,21,14.68,14.69,14.67,14.67,5
20171001|2017-06-20 20:30,21,14.66,14.66,14.66,14.66,3
20171001|2017-06-20 22:00,21,14.69,14.69,14.69,14.69,4
20171001|2017-06-21 01:00,21,14.68,14.68,14.68,14.68,1
20171001|2017-06-21 02:00,21,14.7,14.74,14.69,14.73,32
20171001|2017-06-21 02:30,21,14.7,14.77,14.7,14.74,83
20171001|2017-06-21 03:00,21,14.73,14.75,14.7,14.71,29
20171001|2017-06-21 03:30,21,14.74,14.74,14.67,14.7,60
20171001|2017-06-21 04:00,21,14.7,14.75,14.7,14.73,94
20171001|2017-06-21 04:30,21,14.73,14.77,14.73,14.75,58
20171001|2017-06-21 05:00,21,14.75,14.75,14.72,14.72,9
20171001|2017-06-21 05:30,21,14.72,14.73,14.7,14.7,37
20171001|2017-06-21 06:00,21,14.72,14.73,14.65,14.68,125
20171001|2017-06-21 06:30,21,14.66,14.66,14.66,14.66,2
20171001|2017-06-21 07:00,21,14.68,14.68,14.6,14.6,75
20171001|2017-06-21 07:30,21,14.65,14.67,14.6,14.66,206
20171001|2017-06-21 08:00,21,14.65,14.65,14.58,14.59,212
20171001|2017-06-21 08:30,21,14.6,14.6,14.5,14.59,1467
20171001|2017-06-21 09:00,21,14.58,14.6,14.55,14.58,577
20171001|2017-06-21 09:30,21,14.56,14.58,14.5,14.51,1200
20171001|2017-06-21 10:00,21,14.51,14.59,14.51,14.54,1341
20171001|2017-06-21 10:30,21,14.54,14.55,14.5,14.55,469
20171001|2017-06-21 11:00,21,14.53,14.55,14.5,14.53,279
20171001|2017-06-21 11:30,21,14.53,14.58,14.5,14.58,396
20171001|2017-06-21 12:00,21,14.58,14.6,14.55,14.58,335
20171001|2017-06-21 12:30,21,14.58,14.63,14.55,14.58,946
20171001|2017-06-21 13:00,21,14.58,14.64,14.55,14.62,1089
20171001|2017-06-21 13:30,21,14.63,14.63,14.5,14.57,753
20171001|2017-06-21 14:00,21,14.55,14.59,14.55,14.55,315
20171001|2017-06-21 14:30,21,14.55,14.6,14.5,14.55,1386
20171001|2017-06-21 15:00,21,14.56,14.63,14.5,14.59,1165
20171001|2017-06-21 15:30,22,14.6,14.63,14.58,14.6,57
20171001|2017-06-21 16:00,22,14.6,14.62,14.58,14.58,160
20171001|2017-06-21 17:00,22,14.63,14.68,14.63,14.68,27
20171001|2017-06-21 17:30,22,14.68,14.68,14.63,14.63,20
20171001|2017-06-21 18:30,22,14.62,14.64,14.62,14.64,10
20171001|2017-06-21 19:00,22,14.65,14.65,14.65,14.65,8
20171001|2017-06-21 20:00,22,14.63,14.63,14.63,14.63,4
20171001|2017-06-21 20:30,22,14.64,14.64,14.62,14.62,7
20171001|2017-06-21 21:00,22,14.63,14.63,14.63,14.63,1
20171001|2017-06-21 22:30,22,14.64,14.64,14.64,14.64,2
20171001|2017-06-22 00:00,22,14.65,14.65,14.65,14.65,1
20171001|2017-06-22 01:00,22,14.63,14.63,14.63,14.63,3
20171001|2017-06-22 01:30,22,14.62,14.64,14.61,14.63,24
20171001|2017-06-22 02:00,22,14.61,14.64,14.61,14.64,2
20171001|2017-06-22 02:30,22,14.64,14.64,14.64,14.64,2
20171001|2017-06-22 03:00,22,14.62,14.65,14.62,14.63,7
20171001|2017-06-22 03:30,22,14.65,14.65,14.65,14.65,4
20171001|2017-06-22 04:30,22,14.62,14.65,14.62,14.63,18
20171001|2017-06-22 05:00,22,14.63,14.63,14.59,14.6,67
20171001|2017-06-22 05:30,22,14.59,14.59,14.55,14.59,6
20171001|2017-06-22 06:00,22,14.57,14.57,14.57,14.57,5
20171001|2017-06-22 07:00,22,14.58,14.59,14.55,14.59,286
20171001|2017-06-22 07:30,22,14.57,14.59,14.55,14.58,99
20171001|2017-06-22 08:00,22,14.57,14.58,14.5,14.52,148
20171001|2017-06-22 08:30,22,14.55,14.6,14.52,14.57,1149
20171001|2017-06-22 09:00,22,14.55,14.6,14.55,14.59,261
20171001|2017-06-22 09:30,22,14.59,14.63,14.5,14.54,1833
20171001|2017-06-22 10:00,22,14.54,14.56,14.5,14.54,500
20171001|2017-06-22 10:30,22,14.54,14.57,14.52,14.52,1270
20171001|2017-06-22 11:00,22,14.54,14.55,14.5,14.53,214
20171001|2017-06-22 11:30,22,14.53,14.57,14.52,14.56,539
20171001|2017-06-22 12:00,22,14.57,14.57,14.53,14.54,171
20171001|2017-06-22 12:30,22,14.54,14.54,14.5,14.53,407
20171001|2017-06-22 13:00,22,14.53,14.59,14.51,14.57,703
20171001|2017-06-22 13:30,22,14.57,14.62,14.56,14.6,361
20171001|2017-06-22 14:00,22,14.57,14.6,14.57,14.57,52
20171001|2017-06-22 14:30,22,14.6,14.64,14.57,14.64,927
20171001|2017-06-22 15:00,22,14.63,14.64,14.55,14.59,599
20171001|2017-06-22 15:30,23,14.55,14.6,14.55,14.55,91
20171001|2017-06-22 16:00,23,14.59,14.59,14.57,14.57,13
20171001|2017-06-22 17:00,23,14.55,14.55,14.55,14.55,2
20171001|2017-06-22 19:00,23,14.59,14.59,14.59,14.59,5
20171001|2017-06-22 20:00,23,14.57,14.57,14.57,14.57,1
20171001|2017-06-23 00:30,23,14.58,14.58,14.58,14.58,1
20171001|2017-06-23 01:30,23,14.58,14.58,14.57,14.57,10
20171001|2017-06-23 02:00,23,14.57,14.57,14.57,14.57,2
20171001|2017-06-23 02:30,23,14.55,14.59,14.55,14.57,5
20171001|2017-06-23 03:00,23,14.55,14.58,14.55,14.55,71
20171001|2017-06-23 03:30,23,14.55,14.57,14.55,14.57,14
20171001|2017-06-23 04:00,23,14.58,14.58,14.58,14.58,1
20171001|2017-06-23 04:30,23,14.55,14.55,14.53,14.55,25
20171001|2017-06-23 05:00,23,14.57,14.59,14.57,14.59,15
20171001|2017-06-23 05:30,23,14.59,14.59,14.59,14.59,6
20171001|2017-06-23 06:00,23,14.59,14.59,14.57,14.57,44
20171001|2017-06-23 07:00,23,14.57,14.58,14.57,14.58,3
20171001|2017-06-23 08:00,23,14.57,14.58,14.57,14.58,115
20171001|2017-06-23 08:30,23,14.6,14.64,14.57,14.62,340
20171001|2017-06-23 09:00,23,14.6,14.63,14.55,14.6,335
20171001|2017-06-23 09:30,23,14.6,14.6,14.5,14.53,425
20171001|2017-06-23 10:00,23,14.52,14.54,14.5,14.52,111
20171001|2017-06-23 10:30,23,14.51,14.55,14.5,14.51,59
20171001|2017-06-23 11:00,23,14.52,14.54,14.5,14.5,102
20171001|2017-06-23 11:30,23,14.53,14.54,14.5,14.53,167
20171001|2017-06-23 12:00,23,14.53,14.54,14.5,14.53,199
20171001|2017-06-23 12:30,23,14.53,14.55,14.51,14.53,95
20171001|2017-06-23 13:00,23,14.53,14.54,14.5,14.53,92
20171001|2017-06-23 13:30,23,14.53,14.54,14.47,14.49,871
20171001|2017-06-23 14:00,23,14.5,14.55,14.47,14.53,502
20171001|2017-06-23 14:30,23,14.53,14.53,14.45,14.5,727
20171001|2017-06-23 15:00,23,14.48,14.52,14.43,14.52,1189
20171001|2017-06-25 17:00,26,14.49,14.55,14.49,14.55,9
20171001|2017-06-25 17:30,26,14.54,14.54,14.5,14.5,13
20171001|2017-06-25 18:00,26,14.51,14.51,14.51,14.51,5
20171001|2017-06-25 18:30,26,14.51,14.51,14.51,14.51,5
20171001|2017-06-25 19:00,26,14.52,14.52,14.49,14.49,42
20171001|2017-06-25 19:30,26,14.49,14.49,14.49,14.49,15
20171001|2017-06-25 20:00,26,14.49,14.49,14.49,14.49,35
20171001|2017-06-25 20:30,26,14.49,14.49,14.45,14.47,46
20171001|2017-06-25 21:00,26,14.48,14.48,14.43,14.44,158
20171001|2017-06-25 21:30,26,14.45,14.45,14.45,14.45,2
20171001|2017-06-25 22:30,26,14.45,14.45,14.45,14.45,1
20171001|2017-06-25 23:00,26,14.45,14.45,14.44,14.44,7
20171001|2017-06-26 00:00,26,14.43,14.43,14.43,14.43,1
20171001|2017-06-26 00:30,26,14.4,14.44,14.4,14.44,97
20171001|2017-06-26 01:00,26,14.42,14.42,14.42,14.42,2
20171001|2017-06-26 02:00,26,14.42,14.43,14.38,14.4,325
20171001|2017-06-26 02:30,26,14.39,14.4,14.39,14.4,4
20171001|2017-06-26 03:00,26,14.39,14.39,14.35,14.38,4
20171001|2017-06-26 03:30,26,14.4,14.4,14.38,14.38,35
20171001|2017-06-26 05:00,26,14.38,14.38,14.38,14.38,13
20171001|2017-06-26 05:30,26,14.38,14.4,14.38,14.38,12
20171001|2017-06-26 06:00,26,14.38,14.38,14.38,14.38,1
20171001|2017-06-26 06:30,26,14.38,14.4,14.38,14.38,50
20171001|2017-06-26 07:00,26,14.38,14.4,14.33,14.33,229
20171001|2017-06-26 07:30,26,14.35,14.35,14.33,14.33,11
20171001|2017-06-26 08:00,26,14.35,14.35,14.32,14.32,17
20171001|2017-06-26 08:30,26,14.33,14.4,14.28,14.34,1151
20171001|2017-06-26 09:00,26,14.35,14.35,14.3,14.3,223
20171001|2017-06-26 09:30,26,14.31,14.45,14.31,14.39,768
20171001|2017-06-26 10:00,26,14.4,14.45,14.38,14.39,349
20171001|2017-06-26 10:30,26,14.4,14.43,14.32,14.34,335
20171001|2017-06-26 11:00,26,14.33,14.35,14.3,14.34,88
20171001|2017-06-26 11:30,26,14.32,14.34,14.3,14.32,116
20171001|2017-06-26 12:00,26,14.33,14.35,14.28,14.29,350
20171001|2017-06-26 12:30,26,14.29,14.3,14.25,14.27,45
20171001|2017-06-26 13:00,26,14.29,14.3,14.24,14.29,582
20171001|2017-06-26 13:30,26,14.29,14.3,14.25,14.29,47
20171001|2017-06-26 14:00,26,14.29,14.3,14.25,14.29,175
20171001|2017-06-26 14:30,26,14.28,14.3,14.2,14.24,2400
20171001|2017-06-26 15:00,26,14.22,14.25,14.17,14.25,1027
20171001|2017-06-26 15:30,27,14.2,14.23,14.2,14.2,56
20171001|2017-06-26 17:30,27,14.21,14.21,14.21,14.21,4
20171001|2017-06-26 18:00,27,14.25,14.25,14.25,14.25,1
20171001|2017-06-26 19:30,27,14.23,14.23,14.22,14.22,41
20171001|2017-06-26 20:00,27,14.23,14.23,14.22,14.22,40
20171001|2017-06-26 20:30,27,14.23,14.23,14.23,14.23,2
20171001|2017-06-26 21:30,27,14.23,14.23,14.23,14.23,45
20171001|2017-06-27 01:00,27,14.22,14.22,14.22,14.22,1
20171001|2017-06-27 01:30,27,14.21,14.22,14.21,14.22,2
20171001|2017-06-27 02:30,27,14.23,14.25,14.23,14.24,25
20171001|2017-06-27 03:00,27,14.23,14.28,14.22,14.27,130
20171001|2017-06-27 03:30,27,14.25,14.25,14.22,14.25,54
20171001|2017-06-27 04:00,27,14.23,14.23,14.22,14.23,8
20171001|2017-06-27 05:30,27,14.23,14.24,14.22,14.22,5
20171001|2017-06-27 06:00,27,14.23,14.27,14.22,14.22,173
20171001|2017-06-27 06:30,27,14.25,14.25,14.25,14.25,13
20171001|2017-06-27 07:00,27,14.25,14.25,14.21,14.21,49
20171001|2017-06-27 08:00,27,14.23,14.24,14.21,14.23,63
20171001|2017-06-27 08:30,27,14.22,14.28,14.2,14.23,754
20171001|2017-06-27 09:00,27,14.22,14.24,14.18,14.23,603
20171001|2017-06-27 09:30,27,14.22,14.22,14.15,14.18,544
20171001|2017-06-27 10:00,27,14.15,14.18,14.1,14.15,413
20171001|2017-06-27 10:30,27,14.15,14.18,14.1,14.18,429
20171001|2017-06-27 11:00,27,14.18,14.2,14.15,14.18,174
20171001|2017-06-27 11:30,27,14.18,14.25,14.15,14.22,102
20171001|2017-06-27 12:00,27,14.2,14.28,14.2,14.27,579
20171001|2017-06-27 12:30,27,14.27,14.4,14.25,14.32,609
20171001|2017-06-27 13:00,27,14.33,14.45,14.28,14.34,1165
20171001|2017-06-27 13:30,27,14.32,14.35,14.25,14.33,910
20171001|2017-06-27 14:00,27,14.31,14.38,14.28,14.38,694
20171001|2017-06-27 14:30,27,14.36,14.45,14.36,14.42,1674
20171001|2017-06-27 15:00,27,14.42,14.47,14.35,14.35,2621
20171001|2017-06-27 15:30,28,14.35,14.4,14.34,14.4,140
20171001|2017-06-27 16:00,28,14.36,14.4,14.36,14.37,7
20171001|2017-06-27 16:30,28,14.38,14.4,14.33,14.35,66
20171001|2017-06-27 17:00,28,14.38,14.39,14.33,14.39,101
20171001|2017-06-27 17:30,28,14.39,14.39,14.37,14.38,28
20171001|2017-06-27 18:30,28,14.38,14.38,14.38,14.38,20
20171001|2017-06-27 19:00,28,14.38,14.39,14.38,14.39,4
20171001|2017-06-27 19:30,28,14.39,14.39,14.37,14.39,28
20171001|2017-06-27 20:00,28,14.39,14.39,14.36,14.39,77
20171001|2017-06-27 20:30,28,14.37,14.37,14.37,14.37,10
20171001|2017-06-27 21:00,28,14.38,14.4,14.37,14.4,93
20171001|2017-06-27 21:30,28,14.38,14.45,14.37,14.43,267
20171001|2017-06-27 22:00,28,14.43,14.45,14.42,14.43,133
20171001|2017-06-27 22:30,28,14.43,14.43,14.43,14.43,25
20171001|2017-06-27 23:00,28,14.43,14.43,14.43,14.43,1
20171001|2017-06-27 23:30,28,14.43,14.43,14.43,14.43,1
20171001|2017-06-28 00:30,28,14.43,14.43,14.42,14.42,6
20171001|2017-06-28 01:00,28,14.4,14.41,14.38,14.4,72
20171001|2017-06-28 01:30,28,14.4,14.4,14.38,14.38,31
20171001|2017-06-28 02:00,28,14.38,14.43,14.38,14.39,96
20171001|2017-06-28 02:30,28,14.4,14.42,14.39,14.4,41
20171001|2017-06-28 03:00,28,14.42,14.44,14.42,14.44,39
20171001|2017-06-28 03:30,28,14.43,14.43,14.4,14.4,70
20171001|2017-06-28 04:00,28,14.38,14.38,14.38,14.38,1
20171001|2017-06-28 04:30,28,14.4,14.4,14.36,14.37,32
20171001|2017-06-28 05:00,28,14.36,14.37,14.33,14.35,111
20171001|2017-06-28 05:30,28,14.33,14.35,14.33,14.35,27
20171001|2017-06-28 06:00,28,14.35,14.36,14.32,14.32,9
20171001|2017-06-28 06:30,28,14.33,14.33,14.32,14.32,9
20171001|2017-06-28 07:00,28,14.3,14.33,14.23,14.26,70
20171001|2017-06-28 07:30,28,14.25,14.27,14.22,14.22,21
20171001|2017-06-28 08:00,28,14.23,14.25,14.21,14.22,67
20171001|2017-06-28 08:30,28,14.2,14.33,14.2,14.31,416
20171001|2017-06-28 09:00,28,14.3,14.3,14.24,14.27,297
20171001|2017-06-28 09:30,28,14.27,14.3,14.15,14.15,323
20171001|2017-06-28 10:00,28,14.17,14.2,14.15,14.18,222
20171001|2017-06-28 10:30,28,14.18,14.2,14.15,14.18,222
20171001|2017-06-28 11:00,28,14.18,14.2,14.15,14.2,89
20171001|2017-06-28 11:30,28,14.2,14.25,14.15,14.23,926
20171001|2017-06-28 12:00,28,14.23,14.23,14.15,14.18,455
20171001|2017-06-28 12:30,28,14.15,14.2,14.15,14.18,253
20171001|2017-06-28 13:00,28,14.17,14.2,14.15,14.2,241
20171001|2017-06-28 13:30,28,14.2,14.23,14.15,14.18,310
20171001|2017-06-28 14:00,28,14.15,14.23,14.15,14.19,469
20171001|2017-06-28 14:30,28,14.19,14.28,14.18,14.27,754
20171001|2017-06-28 15:00,28,14.27,14.3,14.23,14.3,606
20171001|2017-06-28 15:30,29,14.27,14.28,14.25,14.25,97
20171001|2017-06-28 16:00,29,14.25,14.25,14.23,14.23,26
20171001|2017-06-28 16:30,29,14.23,14.23,14.23,14.23,1
20171001|2017-06-28 17:00,29,14.25,14.25,14.23,14.23,42
20171001|2017-06-28 19:00,29,14.25,14.27,14.23,14.25,92
20171001|2017-06-28 19:30,29,14.25,14.27,14.23,14.26,96
20171001|2017-06-28 20:00,29,14.26,14.27,14.23,14.25,19
20171001|2017-06-28 22:00,29,14.25,14.25,14.25,14.25,1
20171001|2017-06-28 23:30,29,14.24,14.24,14.24,14.24,10
20171001|2017-06-29 01:30,29,14.25,14.25,14.23,14.23,2
20171001|2017-06-29 02:00,29,14.24,14.24,14.21,14.22,11
20171001|2017-06-29 02:30,29,14.23,14.23,14.21,14.22,9
20171001|2017-06-29 03:00,29,14.24,14.24,14.24,14.24,13
20171001|2017-06-29 04:30,29,14.23,14.24,14.23,14.24,9
20171001|2017-06-29 05:00,29,14.23,14.24,14.23,14.24,3
20171001|2017-06-29 05:30,29,14.23,14.24,14.23,14.24,6
20171001|2017-06-29 06:00,29,14.23,14.24,14.23,14.23,5
20171001|2017-06-29 06:30,29,14.23,14.23,14.23,14.23,1
20171001|2017-06-29 07:00,29,14.24,14.24,14.23,14.23,12
20171001|2017-06-29 07:30,29,14.23,14.28,14.23,14.25,249
20171001|2017-06-29 08:00,29,14.25,14.29,14.24,14.27,86
20171001|2017-06-29 08:30,29,14.3,14.35,14.26,14.32,748
20171001|2017-06-29 09:00,29,14.32,14.42,14.32,14.37,668
20171001|2017-06-29 09:30,29,14.37,14.4,14.3,14.38,490
20171001|2017-06-29 10:00,29,14.38,14.55,14.36,14.53,1016
20171001|2017-06-29 10:30,29,14.52,14.63,14.5,14.55,916
20171001|2017-06-29 11:00,29,14.6,14.63,14.5,14.59,828
20171001|2017-06-29 11:30,29,14.58,14.68,14.56,14.67,1161
20171001|2017-06-29 12:00,29,14.7,15.14,14.66,15.07,2124
20171001|2017-06-29 12:30,29,15.07,15.08,14.7,14.85,2163
20171001|2017-06-29 13:00,29,14.87,14.87,14.58,14.59,1043
20171001|2017-06-29 13:30,29,14.59,14.71,14.55,14.66,1183
20171001|2017-06-29 14:00,29,14.67,14.68,14.45,14.52,2641
20171001|2017-06-29 14:30,29,14.53,14.55,14.4,14.48,1484
20171001|2017-06-29 15:00,29,14.46,14.5,14.34,14.37,2646
20171001|2017-06-29 15:30,30,14.4,14.4,14.3,14.3,284
20171001|2017-06-29 16:00,30,14.37,14.38,14.37,14.38,4
20171001|2017-06-29 16:30,30,14.4,14.41,14.4,14.4,26
20171001|2017-06-29 17:00,30,14.39,14.41,14.36,14.4,106
20171001|2017-06-29 17:30,30,14.4,14.45,14.4,14.45,64
20171001|2017-06-29 18:00,30,14.45,14.45,14.41,14.41,115
20171001|2017-06-29 18:30,30,14.4,14.4,14.37,14.37,43
20171001|2017-06-29 19:00,30,14.39,14.4,14.37,14.38,52
20171001|2017-06-29 19:30,30,14.4,14.42,14.38,14.42,21
20171001|2017-06-29 20:00,30,14.39,14.42,14.38,14.42,19
20171001|2017-06-29 20:30,30,14.36,14.37,14.36,14.37,45
20171001|2017-06-29 21:00,30,14.41,14.44,14.4,14.42,90
20171001|2017-06-29 21:30,30,14.44,14.44,14.44,14.44,17
20171001|2017-06-29 22:00,30,14.44,14.44,14.42,14.42,9
20171001|2017-06-29 22:30,30,14.42,14.43,14.42,14.43,71
20171001|2017-06-29 23:00,30,14.42,14.42,14.42,14.42,16
20171001|2017-06-29 23:30,30,14.4,14.4,14.4,14.4,4
20171001|2017-06-30 00:30,30,14.39,14.4,14.37,14.4,24
20171001|2017-06-30 01:00,30,14.37,14.42,14.37,14.4,4
20171001|2017-06-30 01:30,30,14.38,14.38,14.38,14.38,1
20171001|2017-06-30 02:00,30,14.4,14.44,14.39,14.44,222
20171001|2017-06-30 02:30,30,14.43,14.43,14.39,14.4,31
20171001|2017-06-30 03:00,30,14.4,14.41,14.37,14.4,46
20171001|2017-06-30 03:30,30,14.38,14.38,14.35,14.37,15
20171001|2017-06-30 04:00,30,14.35,14.37,14.32,14.33,190
20171001|2017-06-30 04:30,30,14.3,14.3,14.3,14.3,51
20171001|2017-06-30 05:00,30,14.29,14.3,14.27,14.27,37
20171001|2017-06-30 05:30,30,14.27,14.29,14.26,14.27,8
20171001|2017-06-30 06:00,30,14.25,14.28,14.25,14.25,45
20171001|2017-06-30 06:30,30,14.27,14.27,14.27,14.27,3
20171001|2017-06-30 07:00,30,14.27,14.3,14.27,14.3,17
20171001|2017-06-30 07:30,30,14.3,14.34,14.3,14.33,25
20171001|2017-06-30 08:00,30,14.35,14.35,14.32,14.34,49
20171001|2017-06-30 08:30,30,14.35,14.42,14.25,14.42,821
20171001|2017-06-30 09:00,30,14.42,14.58,14.32,14.38,1463
20171001|2017-06-30 09:30,30,14.35,14.47,14.3,14.39,744
20171001|2017-06-30 10:00,30,14.39,14.42,14.31,14.33,661
20171001|2017-06-30 10:30,30,14.33,14.37,14.27,14.32,502
20171001|2017-06-30 11:00,30,14.31,14.33,14.27,14.32,202
20171001|2017-06-30 11:30,30,14.35,14.42,14.35,14.38,429
20171001|2017-06-30 12:00,30,14.38,14.4,14.35,14.35,199
20171001|2017-06-30 12:30,30,14.38,14.38,14.33,14.37,176
20171001|2017-06-30 13:00,30,14.37,14.39,14.32,14.36,469
20171001|2017-06-30 13:30,30,14.36,14.39,14.35,14.37,189
20171001|2017-06-30 14:00,30,14.39,14.4,14.35,14.39,344
20171001|2017-06-30 14:30,30,14.39,14.45,14.35,14.42,1249
20171001|2017-06-30 15:00,30,14.42,14.45,14.35,14.44,1057
20171001|2017-07-02 17:00,3,14.35,14.37,14.32,14.35,39
20171001|2017-07-02 18:00,3,14.32,14.33,14.32,14.33,34
20171001|2017-07-02 18:30,3,14.33,14.34,14.33,14.34,4
20171001|2017-07-02 19:00,3,14.34,14.34,14.32,14.33,4
20171001|2017-07-02 19:30,3,14.35,14.35,14.35,14.35,9
20171001|2017-07-02 20:00,3,14.35,14.35,14.35,14.35,31
20171001|2017-07-02 20:30,3,14.33,14.33,14.31,14.31,6
20171001|2017-07-02 23:00,3,14.3,14.3,14.3,14.3,10
20171001|2017-07-02 23:30,3,14.34,14.35,14.34,14.34,5
20171001|2017-07-03 00:00,3,14.34,14.34,14.34,14.34,1
20171001|2017-07-03 01:00,3,14.35,14.4,14.35,14.37,75
20171001|2017-07-03 01:30,3,14.39,14.39,14.39,14.39,17
20171001|2017-07-03 02:00,3,14.35,14.35,14.3,14.32,23
20171001|2017-07-03 02:30,3,14.32,14.33,14.28,14.3,53
20171001|2017-07-03 03:00,3,14.31,14.33,14.31,14.33,7
20171001|2017-07-03 03:30,3,14.3,14.33,14.3,14.32,30
20171001|2017-07-03 04:00,3,14.34,14.34,14.34,14.34,4
20171001|2017-07-03 04:30,3,14.32,14.32,14.32,14.32,1
20171001|2017-07-03 05:00,3,14.32,14.33,14.32,14.33,11
20171001|2017-07-03 05:30,3,14.3,14.31,14.3,14.3,14
20171001|2017-07-03 06:30,3,14.28,14.28,14.28,14.28,12
20171001|2017-07-03 07:00,3,14.28,14.28,14.28,14.28,2
20171001|2017-07-03 07:30,3,14.28,14.29,14.28,14.28,13
20171001|2017-07-03 08:00,3,14.25,14.28,14.17,14.17,490
20171001|2017-07-03 08:30,3,14.17,14.2,14.15,14.19,768
20171001|2017-07-03 09:00,3,14.17,14.2,14.15,14.18,749
20171001|2017-07-03 09:30,3,14.19,14.25,14.15,14.23,1266
20171001|2017-07-03 10:00,3,14.22,14.3,14.22,14.27,471
20171001|2017-07-03 10:30,3,14.25,14.3,14.2,14.28,316
20171001|2017-07-03 11:00,3,14.28,14.5,14.27,14.5,1011
20171001|2017-07-03 11:30,3,14.47,14.55,14.45,14.53,694
20171001|2017-07-03 12:00,3,14.51,14.6,14.51,14.6,1331
20171001|2017-07-03 15:30,4,14.6,14.65,14.58,14.59,92
20171001|2017-07-03 16:00,4,14.59,14.62,14.5,14.5,123
20171001|2017-07-03 16:30,4,14.5,14.5,14.5,14.5,1
20171001|2017-07-03 17:00,4,14.53,14.63,14.53,14.59,89
20171001|2017-07-03 17:30,4,14.6,14.6,14.59,14.59,4
20171001|2017-07-03 18:00,4,14.55,14.58,14.55,14.58,3
20171001|2017-07-03 18:30,4,14.58,14.58,14.52,14.53,16
20171001|2017-07-03 19:00,4,14.54,14.54,14.5,14.52,20
20171001|2017-07-03 20:00,4,14.55,14.55,14.52,14.53,50
20171001|2017-07-03 21:00,4,14.53,14.53,14.52,14.52,3
20171001|2017-07-03 21:30,4,14.54,14.54,14.53,14.54,11
20171001|2017-07-03 22:00,4,14.54,14.54,14.53,14.54,3
20171001|2017-07-03 22:30,4,14.53,14.55,14.53,14.55,5
20171001|2017-07-03 23:00,4,14.55,14.55,14.53,14.53,3
20171001|2017-07-03 23:30,4,14.55,14.55,14.55,14.55,8
20171001|2017-07-04 00:00,4,14.55,14.55,14.55,14.55,7
20171001|2017-07-04 00:30,4,14.59,14.59,14.59,14.59,2
20171001|2017-07-04 01:00,4,14.58,14.58,14.57,14.57,3
20171001|2017-07-04 01:30,4,14.57,14.64,14.57,14.6,85
20171001|2017-07-04 02:00,4,14.6,14.6,14.5,14.5,64
20171001|2017-07-04 02:30,4,14.5,14.5,14.5,14.5,39
20171001|2017-07-04 03:00,4,14.5,14.53,14.48,14.5,89
20171001|2017-07-04 03:30,4,14.52,14.52,14.49,14.5,40
20171001|2017-07-04 04:00,4,14.5,14.5,14.44,14.45,113
20171001|2017-07-04 04:30,4,14.45,14.45,14.45,14.45,13
20171001|2017-07-04 05:00,4,14.4,14.45,14.4,14.45,93
20171001|2017-07-04 05:30,4,14.45,14.45,14.45,14.45,16
20171001|2017-07-04 06:00,4,14.47,14.52,14.47,14.5,10
20171001|2017-07-04 06:30,4,14.5,14.52,14.5,14.52,28
20171001|2017-07-04 07:00,4,14.5,14.5,14.5,14.5,37
20171001|2017-07-04 07:30,4,14.5,14.54,14.5,14.54,4
20171001|2017-07-04 08:00,4,14.5,14.51,14.5,14.51,38
20171001|2017-07-04 08:30,4,14.53,14.54,14.48,14.5,113
20171001|2017-07-04 09:00,4,14.47,14.5,14.47,14.5,99
20171001|2017-07-04 09:30,4,14.5,14.5,14.5,14.5,11
20171001|2017-07-04 10:00,4,14.55,14.55,14.5,14.5,41
20171001|2017-07-04 17:00,5,14.55,14.6,14.55,14.58,30
20171001|2017-07-04 17:30,5,14.58,14.58,14.52,14.52,18
20171001|2017-07-04 18:00,5,14.55,14.58,14.55,14.58,5
20171001|2017-07-04 19:00,5,14.6,14.6,14.6,14.6,18
20171001|2017-07-04 19:30,5,14.6,14.6,14.6,14.6,10
20171001|2017-07-04 20:00,5,14.6,14.6,14.6,14.6,8
20171001|2017-07-04 20:30,5,14.6,14.6,14.6,14.6,11
20171001|2017-07-04 21:00,5,14.6,14.6,14.6,14.6,2
20171001|2017-07-04 21:30,5,14.6,14.62,14.6,14.62,23
20171001|2017-07-04 22:30,5,14.58,14.61,14.58,14.61,23
20171001|2017-07-04 23:00,5,14.6,14.6,14.6,14.6,9
20171001|2017-07-04 23:30,5,14.61,14.61,14.61,14.61,1
20171001|2017-07-05 00:00,5,14.6,14.6,14.58,14.59,51
20171001|2017-07-05 00:30,5,14.55,14.55,14.54,14.54,33
20171001|2017-07-05 01:00,5,14.55,14.58,14.55,14.57,54
20171001|2017-07-05 01:30,5,14.56,14.59,14.56,14.58,6
20171001|2017-07-05 02:00,5,14.57,14.59,14.54,14.55,34
20171001|2017-07-05 02:30,5,14.53,14.55,14.53,14.53,164
20171001|2017-07-05 03:00,5,14.55,14.57,14.55,14.57,25
20171001|2017-07-05 03:30,5,14.58,14.63,14.58,14.6,67
20171001|2017-07-05 04:00,5,14.58,14.58,14.56,14.58,21
20171001|2017-07-05 04:30,5,14.58,14.58,14.58,14.58,3
20171001|2017-07-05 05:00,5,14.58,14.6,14.58,14.6,3
20171001|2017-07-05 05:30,5,14.58,14.58,14.53,14.53,56
20171001|2017-07-05 06:00,5,14.55,14.55,14.54,14.55,7
20171001|2017-07-05 06:30,5,14.52,14.53,14.51,14.51,24
20171001|2017-07-05 07:00,5,14.54,14.54,14.5,14.51,59
20171001|2017-07-05 07:30,5,14.52,14.52,14.46,14.49,105
20171001|2017-07-05 08:00,5,14.49,14.5,14.47,14.48,146
20171001|2017-07-05 08:30,5,14.46,14.7,14.46,14.62,1929
20171001|2017-07-05 09:00,5,14.62,14.75,14.6,14.67,1533
20171001|2017-07-05 09:30,5,14.68,14.7,14.53,14.56,1009
20171001|2017-07-05 10:00,5,14.55,14.6,14.53,14.58,236
20171001|2017-07-05 10:30,5,14.59,14.65,14.56,14.57,368
20171001|2017-07-05 11:00,5,14.58,14.59,14.53,14.55,354
20171001|2017-07-05 11:30,5,14.54,14.54,14.5,14.53,105
20171001|2017-07-05 12:00,5,14.54,14.55,14.5,14.51,564
20171001|2017-07-05 12:30,5,14.51,14.6,14.51,14.55,1357
20171001|2017-07-05 13:00,5,14.57,14.64,14.52,14.52,1565
20171001|2017-07-05 13:30,5,14.52,14.54,14.47,14.54,518
20171001|2017-07-05 14:00,5,14.52,14.55,14.48,14.51,468
20171001|2017-07-05 14:30,5,14.5,14.55,14.47,14.55,1470
20171001|2017-07-05 15:00,5,14.55,14.6,14.5,14.58,664
20171001|2017-07-05 15:30,6,14.6,14.6,14.45,14.45,568
20171001|2017-07-05 16:00,6,14.49,14.5,14.48,14.5,40
20171001|2017-07-05 17:00,6,14.5,14.5,14.5,14.5,13
20171001|2017-07-05 17:30,6,14.5,14.5,14.47,14.47,7
20171001|2017-07-05 19:00,6,14.5,14.5,14.48,14.5,3
20171001|2017-07-05 19:30,6,14.48,14.5,14.48,14.5,20
20171001|2017-07-05 20:00,6,14.5,14.5,14.5,14.5,30
20171001|2017-07-05 21:30,6,14.5,14.5,14.5,14.5,19
20171001|2017-07-05 22:30,6,14.5,14.5,14.5,14.5,3
20171001|2017-07-05 23:30,6,14.45,14.49,14.45,14.49,152
20171001|2017-07-06 00:00,6,14.5,14.5,14.48,14.5,14
20171001|2017-07-06 00:30,6,14.48,14.49,14.48,14.49,14
20171001|2017-07-06 01:00,6,14.5,14.5,14.5,14.5,10
20171001|2017-07-06 02:00,6,14.48,14.59,14.48,14.59,165
20171001|2017-07-06 02:30,6,14.56,14.59,14.56,14.58,21
20171001|2017-07-06 03:00,6,14.59,14.59,14.56,14.58,17
20171001|2017-07-06 03:30,6,14.57,14.58,14.57,14.57,46
20171001|2017-07-06 04:00,6,14.59,14.63,14.55,14.62,131
20171001|2017-07-06 04:30,6,14.64,14.68,14.61,14.68,142
20171001|2017-07-06 05:00,6,14.68,14.75,14.68,14.71,120
20171001|2017-07-06 05:30,6,14.7,14.73,14.68,14.68,46
20171001|2017-07-06 06:00,6,14.68,14.7,14.65,14.7,42
20171001|2017-07-06 06:30,6,14.68,14.78,14.68,14.78,184
20171001|2017-07-06 07:00,6,14.75,14.75,14.68,14.74,376
20171001|2017-07-06 07:30,6,14.73,14.74,14.7,14.7,30
20171001|2017-07-06 08:00,6,14.69,14.73,14.65,14.65,449
20171001|2017-07-06 08:30,6,14.68,14.88,14.65,14.77,1974
20171001|2017-07-06 09:00,6,14.79,14.9,14.75,14.85,1391
20171001|2017-07-06 09:30,6,14.85,14.85,14.75,14.79,391
20171001|2017-07-06 10:00,6,14.77,14.79,14.67,14.69,552
20171001|2017-07-06 10:30,6,14.65,14.69,14.65,14.67,185
20171001|2017-07-06 11:00,6,14.68,14.75,14.66,14.73,719
20171001|2017-07-06 11:30,6,14.75,14.75,14.68,14.73,401
20171001|2017-07-06 12:00,6,14.73,14.75,14.65,14.69,886
20171001|2017-07-06 12:30,6,14.65,14.75,14.65,14.72,529
20171001|2017-07-06 13:00,6,14.74,14.84,14.7,14.8,823
20171001|2017-07-06 13:30,6,14.8,14.9,14.78,14.83,789
20171001|2017-07-06 14:00,6,14.85,14.94,14.83,14.93,2223
20171001|2017-07-06 14:30,6,14.94,15,14.9,14.95,2247
20171001|2017-07-06 15:00,6,14.95,14.95,14.85,14.89,1857
20171001|2017-07-06 15:30,7,14.9,14.9,14.78,14.8,870
20171001|2017-07-06 16:00,7,14.83,14.83,14.83,14.83,1
20171001|2017-07-06 16:30,7,14.84,14.84,14.82,14.82,16
20171001|2017-07-06 17:00,7,14.85,14.85,14.82,14.83,54
20171001|2017-07-06 17:30,7,14.84,14.85,14.82,14.85,26
20171001|2017-07-06 18:00,7,14.84,14.84,14.84,14.84,60
20171001|2017-07-06 18:30,7,14.85,14.88,14.83,14.86,37
20171001|2017-07-06 19:00,7,14.85,14.9,14.85,14.9,7
20171001|2017-07-06 19:30,7,14.86,14.9,14.84,14.87,30
20171001|2017-07-06 20:00,7,14.85,14.87,14.82,14.82,29
20171001|2017-07-06 21:00,7,14.83,14.84,14.82,14.82,4
20171001|2017-07-07 00:30,7,14.83,14.85,14.83,14.85,3
20171001|2017-07-07 01:00,7,14.83,14.84,14.83,14.83,89
20171001|2017-07-07 01:30,7,14.85,14.85,14.84,14.84,9
20171001|2017-07-07 02:00,7,14.84,14.89,14.8,14.88,91
20171001|2017-07-07 02:30,7,14.85,14.88,14.84,14.85,39
20171001|2017-07-07 03:00,7,14.85,14.85,14.82,14.84,60
20171001|2017-07-07 03:30,7,14.82,14.85,14.82,14.85,18
20171001|2017-07-07 04:00,7,14.85,14.85,14.83,14.83,7
20171001|2017-07-07 04:30,7,14.83,14.83,14.83,14.83,1
20171001|2017-07-07 05:00,7,14.82,14.84,14.8,14.84,17
20171001|2017-07-07 05:30,7,14.82,14.83,14.82,14.83,11
20171001|2017-07-07 06:00,7,14.82,14.83,14.82,14.82,25
20171001|2017-07-07 06:30,7,14.82,14.85,14.82,14.83,8
20171001|2017-07-07 07:00,7,14.83,14.85,14.82,14.85,32
20171001|2017-07-07 07:30,7,14.83,14.87,14.75,14.8,900
20171001|2017-07-07 08:00,7,14.8,14.84,14.75,14.78,319
20171001|2017-07-07 08:30,7,14.76,14.83,14.75,14.75,1473
20171001|2017-07-07 09:00,7,14.78,14.8,14.75,14.77,264
20171001|2017-07-07 09:30,7,14.79,14.79,14.7,14.78,406
20171001|2017-07-07 10:00,7,14.78,14.79,14.7,14.74,560
20171001|2017-07-07 10:30,7,14.74,14.79,14.7,14.76,683
20171001|2017-07-07 11:00,7,14.77,14.79,14.71,14.75,288
20171001|2017-07-07 11:30,7,14.74,14.8,14.7,14.76,219
20171001|2017-07-07 12:00,7,14.77,14.79,14.75,14.75,307
20171001|2017-07-07 12:30,7,14.76,14.78,14.72,14.75,480
20171001|2017-07-07 13:00,7,14.75,14.79,14.75,14.77,112
20171001|2017-07-07 13:30,7,14.77,14.79,14.75,14.78,388
20171001|2017-07-07 14:00,7,14.78,14.8,14.7,14.75,1331
20171001|2017-07-07 14:30,7,14.74,14.8,14.7,14.75,891
20171001|2017-07-07 15:00,7,14.75,14.79,14.7,14.77,1121
20171001|2017-07-09 17:00,10,14.78,14.78,14.75,14.78,24
20171001|2017-07-09 17:30,10,14.75,14.76,14.75,14.76,21
20171001|2017-07-09 18:00,10,14.75,14.75,14.75,14.75,13
20171001|2017-07-09 18:30,10,14.73,14.73,14.72,14.72,3
20171001|2017-07-09 19:00,10,14.72,14.73,14.72,14.73,6
20171001|2017-07-09 20:00,10,14.75,14.75,14.75,14.75,1
20171001|2017-07-09 20:30,10,14.72,14.74,14.72,14.72,9
20171001|2017-07-09 21:00,10,14.7,14.7,14.67,14.69,30
20171001|2017-07-09 21:30,10,14.67,14.69,14.67,14.68,10
20171001|2017-07-09 22:00,10,14.68,14.68,14.68,14.68,1
20171001|2017-07-09 22:30,10,14.68,14.68,14.64,14.65,45
20171001|2017-07-09 23:00,10,14.65,14.65,14.65,14.65,33
20171001|2017-07-09 23:30,10,14.66,14.68,14.66,14.67,8
20171001|2017-07-10 00:00,10,14.68,14.68,14.66,14.66,7
20171001|2017-07-10 01:00,10,14.67,14.67,14.67,14.67,1
20171001|2017-07-10 02:00,10,14.69,14.69,14.67,14.68,65
20171001|2017-07-10 02:30,10,14.67,14.7,14.65,14.66,35
20171001|2017-07-10 03:00,10,14.66,14.68,14.66,14.68,7
20171001|2017-07-10 03:30,10,14.67,14.68,14.65,14.65,63
20171001|2017-07-10 04:00,10,14.67,14.68,14.66,14.66,6
20171001|2017-07-10 04:30,10,14.67,14.69,14.67,14.68,72
20171001|2017-07-10 05:00,10,14.65,14.68,14.65,14.68,3
20171001|2017-07-10 05:30,10,14.68,14.69,14.65,14.66,29
20171001|2017-07-10 06:00,10,14.67,14.7,14.65,14.69,17
20171001|2017-07-10 06:30,10,14.68,14.72,14.68,14.71,39
20171001|2017-07-10 07:00,10,14.71,14.73,14.71,14.73,8
20171001|2017-07-10 07:30,10,14.74,14.8,14.72,14.75,368
20171001|2017-07-10 08:00,10,14.75,14.8,14.72,14.75,154
20171001|2017-07-10 08:30,10,14.75,14.78,14.62,14.7,1507
20171001|2017-07-10 09:00,10,14.7,14.7,14.53,14.57,860
20171001|2017-07-10 09:30,10,14.57,14.64,14.53,14.56,358
20171001|2017-07-10 10:00,10,14.56,14.59,14.52,14.59,369
20171001|2017-07-10 10:30,10,14.58,14.58,14.54,14.54,190
20171001|2017-07-10 11:00,10,14.55,14.55,14.5,14.53,164
20171001|2017-07-10 11:30,10,14.54,14.55,14.5,14.52,99
20171001|2017-07-10 12:00,10,14.5,14.53,14.45,14.49,471
20171001|2017-07-10 12:30,10,14.49,14.49,14.43,14.43,138
20171001|2017-07-10 13:00,10,14.44,14.49,14.4,14.46,353
20171001|2017-07-10 13:30,10,14.46,14.48,14.4,14.43,495
20171001|2017-07-10 14:00,10,14.43,14.45,14.41,14.42,343
20171001|2017-07-10 14:30,10,14.42,14.45,14.35,14.41,1747
20171001|2017-07-10 15:00,10,14.44,14.5,14.4,14.5,1035
20171001|2017-07-10 15:30,11,14.45,14.48,14.45,14.46,53
20171001|2017-07-10 17:00,11,14.45,14.45,14.45,14.45,20
20171001|2017-07-10 18:00,11,14.45,14.48,14.42,14.48,45
20171001|2017-07-10 19:00,11,14.45,14.47,14.45,14.47,20
20171001|2017-07-10 20:30,11,14.45,14.45,14.42,14.42,6
20171001|2017-07-10 21:00,11,14.45,14.45,14.45,14.45,1
20171001|2017-07-10 21:30,11,14.42,14.45,14.42,14.43,18
20171001|2017-07-10 23:00,11,14.45,14.45,14.4,14.4,26
20171001|2017-07-11 00:30,11,14.44,14.44,14.44,14.44,1
20171001|2017-07-11 01:30,11,14.44,14.44,14.44,14.44,5
20171001|2017-07-11 02:00,11,14.43,14.43,14.43,14.43,7
20171001|2017-07-11 02:30,11,14.42,14.43,14.36,14.39,305
20171001|2017-07-11 03:00,11,14.4,14.45,14.39,14.42,95
20171001|2017-07-11 03:30,11,14.39,14.39,14.36,14.39,32
20171001|2017-07-11 04:00,11,14.36,14.36,14.36,14.36,4
20171001|2017-07-11 04:30,11,14.4,14.4,14.4,14.4,42
20171001|2017-07-11 05:00,11,14.4,14.44,14.4,14.41,22
20171001|2017-07-11 05:30,11,14.4,14.4,14.4,14.4,3
20171001|2017-07-11 06:00,11,14.41,14.41,14.41,14.41,1
20171001|2017-07-11 06:30,11,14.42,14.42,14.42,14.42,1
20171001|2017-07-11 07:00,11,14.43,14.43,14.43,14.43,2
20171001|2017-07-11 08:30,11,14.4,14.5,14.4,14.4,895
20171001|2017-07-11 09:00,11,14.43,14.5,14.35,14.37,967
20171001|2017-07-11 09:30,11,14.35,14.4,14.3,14.32,1091
20171001|2017-07-11 10:00,11,14.32,14.73,14.3,14.6,1994
20171001|2017-07-11 10:30,11,14.6,14.61,14.4,14.45,1319
20171001|2017-07-11 11:00,11,14.45,14.59,14.4,14.54,670
20171001|2017-07-11 11:30,11,14.54,14.55,14.45,14.48,1225
20171001|2017-07-11 12:00,11,14.45,14.54,14.44,14.52,308
20171001|2017-07-11 12:30,11,14.54,14.55,14.4,14.43,341
20171001|2017-07-11 13:00,11,14.43,14.43,14.33,14.36,800
20171001|2017-07-11 13:30,11,14.37,14.4,14.34,14.39,438
20171001|2017-07-11 14:00,11,14.38,14.43,14.3,14.33,759
20171001|2017-07-11 14:30,11,14.3,14.38,14.3,14.33,2320
20171001|2017-07-11 15:00,11,14.3,14.35,14.25,14.31,694
20171001|2017-07-11 15:30,12,14.29,14.31,14.25,14.29,128
20171001|2017-07-11 16:00,12,14.29,14.3,14.29,14.3,6
20171001|2017-07-11 17:00,12,14.28,14.29,14.28,14.29,4
20171001|2017-07-11 17:30,12,14.29,14.29,14.29,14.29,2
20171001|2017-07-11 18:00,12,14.29,14.29,14.27,14.28,58
20171001|2017-07-11 18:30,12,14.27,14.27,14.27,14.27,10
20171001|2017-07-11 19:00,12,14.3,14.3,14.28,14.29,69
20171001|2017-07-11 19:30,12,14.3,14.34,14.29,14.33,58
20171001|2017-07-11 20:00,12,14.34,14.34,14.3,14.33,83
20171001|2017-07-11 21:00,12,14.3,14.3,14.3,14.3,3
20171001|2017-07-11 21:30,12,14.32,14.32,14.32,14.32,1
20171001|2017-07-11 22:30,12,14.33,14.33,14.33,14.33,8
20171001|2017-07-12 02:00,12,14.3,14.3,14.27,14.27,51
20171001|2017-07-12 02:30,12,14.28,14.3,14.25,14.25,61
20171001|2017-07-12 03:30,12,14.26,14.26,14.25,14.25,4
20171001|2017-07-12 04:00,12,14.26,14.26,14.25,14.25,13
20171001|2017-07-12 04:30,12,14.25,14.26,14.2,14.24,67
20171001|2017-07-12 05:30,12,14.22,14.25,14.22,14.22,12
20171001|2017-07-12 06:30,12,14.25,14.27,14.24,14.25,68
20171001|2017-07-12 07:00,12,14.25,14.25,14.24,14.24,117
20171001|2017-07-12 07:30,12,14.23,14.24,14.15,14.16,543
20171001|2017-07-12 08:00,12,14.17,14.2,14.15,14.17,94
20171001|2017-07-12 08:30,12,14.17,14.19,14.05,14.08,1738
20171001|2017-07-12 09:00,12,14.1,14.15,14,14.07,1155
20171001|2017-07-12 09:30,12,14.06,14.15,14,14.15,1528
20171001|2017-07-12 10:00,12,14.13,14.15,14.07,14.12,510
20171001|2017-07-12 10:30,12,14.12,14.15,14.12,14.12,159
20171001|2017-07-12 11:00,12,14.13,14.2,14.1,14.14,855
20171001|2017-07-12 11:30,12,14.12,14.2,14.1,14.12,351
20171001|2017-07-12 12:00,12,14.1,14.15,14.1,14.12,178
20171001|2017-07-12 12:30,12,14.12,14.15,14.1,14.12,396
20171001|2017-07-12 13:00,12,14.12,14.13,14.07,14.1,313
20171001|2017-07-12 13:30,12,14.1,14.12,14.07,14.12,331
20171001|2017-07-12 14:00,12,14.11,14.12,14.05,14.07,290
20171001|2017-07-12 14:30,12,14.06,14.15,14.06,14.1,1446
20171001|2017-07-12 15:00,12,14.1,14.15,14.05,14.12,1100
20171001|2017-07-12 15:30,13,14.1,14.15,14.08,14.15,14
20171001|2017-07-12 16:00,13,14.09,14.12,14.08,14.1,8
20171001|2017-07-12 16:30,13,14.1,14.1,14.1,14.1,2
20171001|2017-07-12 17:00,13,14.1,14.1,14.1,14.1,2
20171001|2017-07-12 18:30,13,14.09,14.09,14.06,14.06,60
20171001|2017-07-12 19:00,13,14.06,14.09,14.06,14.06,42
20171001|2017-07-12 20:00,13,14.06,14.06,14.06,14.06,20
20171001|2017-07-12 20:30,13,14.05,14.1,14.05,14.09,30
20171001|2017-07-12 21:00,13,14.07,14.07,14.07,14.07,2
20171001|2017-07-12 22:00,13,14.1,14.1,14.1,14.1,4
20171001|2017-07-13 01:00,13,14.09,14.09,14.05,14.05,42
20171001|2017-07-13 02:00,13,14.05,14.07,14.04,14.07,101
20171001|2017-07-13 02:30,13,14.07,14.07,14.05,14.06,3
20171001|2017-07-13 03:30,13,14.07,14.07,14.06,14.07,9
20171001|2017-07-13 04:00,13,14.05,14.08,14.04,14.05,108
20171001|2017-07-13 04:30,13,14.06,14.06,14.03,14.05,30
20171001|2017-07-13 05:00,13,14.04,14.05,14.04,14.05,8
20171001|2017-07-13 05:30,13,14.07,14.07,14.06,14.07,29
20171001|2017-07-13 06:00,13,14.06,14.08,14.06,14.08,13
20171001|2017-07-13 06:30,13,14.07,14.07,14.07,14.07,8
20171001|2017-07-13 07:00,13,14.05,14.05,14.05,14.05,5
20171001|2017-07-13 07:30,13,14.05,14.13,14.05,14.13,48
20171001|2017-07-13 08:00,13,14.1,14.12,14.06,14.09,174
20171001|2017-07-13 08:30,13,14.06,14.1,13.96,13.96,1487
20171001|2017-07-13 09:00,13,13.99,14.03,13.9,13.95,2976
20171001|2017-07-13 09:30,13,13.98,14,13.96,13.99,998
20171001|2017-07-13 10:00,13,13.97,14,13.92,13.93,1607
20171001|2017-07-13 10:30,13,13.93,13.98,13.91,13.92,701
20171001|2017-07-13 11:00,13,13.92,13.95,13.9,13.92,241
20171001|2017-07-13 11:30,13,13.92,13.95,13.91,13.92,64
20171001|2017-07-13 12:00,13,13.92,13.95,13.9,13.92,184
20171001|2017-07-13 12:30,13,13.95,13.99,13.9,13.94,465
20171001|2017-07-13 13:00,13,13.93,14.05,13.93,13.99,873
20171001|2017-07-13 13:30,13,14,14.05,13.96,14,727
20171001|2017-07-13 14:00,13,14.02,14.05,13.98,14.02,869
20171001|2017-07-13 14:30,13,14.02,14.05,13.99,14,1401
20171001|2017-07-13 15:00,13,14,14.05,14,14.05,681
20171001|2017-07-13 15:30,14,14.05,14.07,14,14,71
20171001|2017-07-13 16:00,14,14.04,14.05,14.04,14.04,18
20171001|2017-07-13 16:30,14,14.04,14.04,14.04,14.04,5
20171001|2017-07-13 17:00,14,14.04,14.04,14.04,14.04,1
20171001|2017-07-13 19:00,14,14.05,14.06,14.04,14.06,5
20171001|2017-07-13 21:30,14,14.08,14.08,14.08,14.08,2
20171001|2017-07-13 22:00,14,14.08,14.08,14.08,14.08,75
20171001|2017-07-13 23:00,14,14.07,14.07,14.07,14.07,1
20171001|2017-07-14 01:30,14,14.07,14.07,14.07,14.07,9
20171001|2017-07-14 02:00,14,14.07,14.07,14.07,14.07,11
20171001|2017-07-14 02:30,14,14.05,14.07,14,14.04,110
20171001|2017-07-14 03:00,14,14.04,14.05,14.03,14.05,41
20171001|2017-07-14 03:30,14,14.05,14.09,14.05,14.08,24
20171001|2017-07-14 04:00,14,14.06,14.06,14.06,14.06,15
20171001|2017-07-14 04:30,14,14.06,14.08,14.06,14.07,21
20171001|2017-07-14 05:00,14,14.06,14.08,14.05,14.08,45
20171001|2017-07-14 05:30,14,14.08,14.09,14,14.05,266
20171001|2017-07-14 06:00,14,14.05,14.09,14.04,14.06,57
20171001|2017-07-14 06:30,14,14.06,14.06,14.06,14.06,40
20171001|2017-07-14 07:00,14,14.06,14.09,14.05,14.05,86
20171001|2017-07-14 07:30,14,14.09,14.09,14.05,14.07,158
20171001|2017-07-14 08:00,14,14.07,14.09,14,14.04,584
20171001|2017-07-14 08:30,14,14.05,14.1,13.92,13.93,1449
20171001|2017-07-14 09:00,14,13.94,13.95,13.87,13.9,647
20171001|2017-07-14 09:30,14,13.88,13.9,13.82,13.82,418
20171001|2017-07-14 10:00,14,13.83,13.93,13.83,13.93,522
20171001|2017-07-14 10:30,14,13.93,13.95,13.91,13.95,72
20171001|2017-07-14 11:00,14,13.93,13.95,13.89,13.89,565
20171001|2017-07-14 11:30,14,13.89,13.9,13.87,13.9,268
20171001|2017-07-14 12:00,14,13.9,13.9,13.87,13.9,59
20171001|2017-07-14 12:30,14,13.9,13.9,13.87,13.9,64
20171001|2017-07-14 13:00,14,13.87,13.9,13.85,13.9,80
20171001|2017-07-14 13:30,14,13.87,13.9,13.82,13.84,1424
20171001|2017-07-14 14:00,14,13.84,13.85,13.8,13.81,1093
20171001|2017-07-14 14:30,14,13.83,13.85,13.75,13.83,4549
20171001|2017-07-14 15:00,14,13.82,13.85,13.67,13.7,2349
20171001|2017-07-16 17:00,17,13.65,13.68,13.65,13.65,119
20171001|2017-07-16 17:30,17,13.65,13.7,13.65,13.67,23
20171001|2017-07-16 18:00,17,13.7,13.7,13.7,13.7,1
20171001|2017-07-16 19:30,17,13.7,13.7,13.7,13.7,1
20171001|2017-07-16 20:30,17,13.68,13.68,13.68,13.68,6
20171001|2017-07-16 21:00,17,13.68,13.68,13.68,13.68,1
20171001|2017-07-16 22:00,17,13.68,13.68,13.68,13.68,3
20171001|2017-07-16 23:00,17,13.68,13.7,13.68,13.7,3
20171001|2017-07-17 00:00,17,13.7,13.72,13.7,13.72,23
20171001|2017-07-17 00:30,17,13.7,13.7,13.7,13.7,38
20171001|2017-07-17 01:00,17,13.7,13.7,13.7,13.7,8
20171001|2017-07-17 01:30,17,13.7,13.7,13.7,13.7,21
20171001|2017-07-17 02:00,17,13.73,13.73,13.68,13.7,87
20171001|2017-07-17 02:30,17,13.7,13.7,13.7,13.7,1
20171001|2017-07-17 03:00,17,13.74,13.74,13.7,13.73,40
20171001|2017-07-17 03:30,17,13.73,13.73,13.68,13.7,85
20171001|2017-07-17 04:00,17,13.72,13.75,13.72,13.73,121
20171001|2017-07-17 04:30,17,13.73,13.75,13.7,13.73,176
20171001|2017-07-17 05:00,17,13.72,13.73,13.65,13.68,142
20171001|2017-07-17 05:30,17,13.7,13.7,13.65,13.67,76
20171001|2017-07-17 06:00,17,13.67,13.69,13.67,13.67,38
20171001|2017-07-17 06:30,17,13.67,13.68,13.67,13.67,58
20171001|2017-07-17 07:00,17,13.67,13.7,13.65,13.68,46
20171001|2017-07-17 07:30,17,13.68,13.69,13.66,13.69,49
20171001|2017-07-17 08:00,17,13.68,13.69,13.6,13.63,420
20171001|2017-07-17 08:30,17,13.63,13.67,13.6,13.62,1300
20171001|2017-07-17 09:00,17,13.62,13.65,13.61,13.62,913
20171001|2017-07-17 09:30,17,13.63,13.7,13.6,13.66,929
20171001|2017-07-17 10:00,17,13.67,13.68,13.65,13.65,493
20171001|2017-07-17 10:30,17,13.65,13.7,13.6,13.64,909
20171001|2017-07-17 11:00,17,13.65,13.65,13.62,13.63,147
20171001|2017-07-17 11:30,17,13.63,13.63,13.6,13.6,318
20171001|2017-07-17 12:00,17,13.59,13.61,13.55,13.58,315
20171001|2017-07-17 12:30,17,13.58,13.6,13.56,13.58,318
20171001|2017-07-17 13:00,17,13.58,13.65,13.55,13.57,530
20171001|2017-07-17 13:30,17,13.59,13.61,13.57,13.59,534
20171001|2017-07-17 14:00,17,13.58,13.62,13.55,13.57,831
20171001|2017-07-17 14:30,17,13.59,13.65,13.55,13.59,1328
20171001|2017-07-17 15:00,17,13.59,13.7,13.55,13.66,1447
20171001|2017-07-17 15:30,18,13.67,13.67,13.6,13.6,288
20171001|2017-07-17 16:00,18,13.62,13.62,13.62,13.62,4
20171001|2017-07-17 16:30,18,13.65,13.65,13.63,13.63,15
20171001|2017-07-17 17:00,18,13.63,13.65,13.63,13.65,5
20171001|2017-07-17 17:30,18,13.62,13.62,13.62,13.62,1
20171001|2017-07-17 18:30,18,13.65,13.65,13.6,13.6,2
20171001|2017-07-17 19:00,18,13.63,13.63,13.63,13.63,5
20171001|2017-07-17 19:30,18,13.65,13.66,13.64,13.65,70
20171001|2017-07-17 20:00,18,13.66,13.67,13.66,13.66,24
20171001|2017-07-17 20:30,18,13.7,13.7,13.7,13.7,1
20171001|2017-07-17 23:30,18,13.66,13.66,13.66,13.66,5
20171001|2017-07-18 00:30,18,13.66,13.66,13.66,13.66,12
20171001|2017-07-18 01:00,18,13.67,13.67,13.67,13.67,1
20171001|2017-07-18 02:00,18,13.65,13.67,13.6,13.61,152
20171001|2017-07-18 02:30,18,13.65,13.65,13.62,13.63,42
20171001|2017-07-18 03:00,18,13.64,13.64,13.62,13.62,32
20171001|2017-07-18 03:30,18,13.62,13.63,13.62,13.62,28
20171001|2017-07-18 04:00,18,13.65,13.65,13.62,13.63,77
20171001|2017-07-18 04:30,18,13.65,13.65,13.62,13.62,27
20171001|2017-07-18 05:00,18,13.62,13.64,13.62,13.62,79
20171001|2017-07-18 05:30,18,13.62,13.67,13.61,13.65,251
20171001|2017-07-18 06:00,18,13.61,13.65,13.61,13.63,47
20171001|2017-07-18 06:30,18,13.64,13.67,13.63,13.66,163
20171001|2017-07-18 07:00,18,13.66,13.71,13.64,13.71,191
20171001|2017-07-18 07:30,18,13.7,13.74,13.68,13.71,277
20171001|2017-07-18 08:00,18,13.74,13.74,13.68,13.7,231
20171001|2017-07-18 08:30,18,13.73,13.83,13.65,13.68,2131
20171001|2017-07-18 09:00,18,13.68,13.8,13.65,13.75,2805
20171001|2017-07-18 09:30,18,13.74,13.85,13.7,13.75,2623
20171001|2017-07-18 10:00,18,13.75,13.75,13.7,13.74,96
20171001|2017-07-18 10:30,18,13.7,13.75,13.7,13.74,135
20171001|2017-07-18 11:00,18,13.7,13.77,13.7,13.73,425
20171001|2017-07-18 11:30,18,13.73,13.75,13.7,13.74,489
20171001|2017-07-18 12:00,18,13.7,13.8,13.7,13.74,1294
20171001|2017-07-18 12:30,18,13.74,13.75,13.65,13.68,959
20171001|2017-07-18 13:00,18,13.67,13.7,13.65,13.65,343
20171001|2017-07-18 13:30,18,13.69,13.7,13.65,13.67,222
20171001|2017-07-18 14:00,18,13.67,13.7,13.65,13.68,348
20171001|2017-07-18 14:30,18,13.67,13.72,13.65,13.7,1554
20171001|2017-07-18 15:00,18,13.69,13.75,13.65,13.7,3800
20171001|2017-07-18 15:30,19,13.7,13.7,13.63,13.7,534
20171001|2017-07-18 17:00,19,13.67,13.7,13.66,13.66,142
20171001|2017-07-18 17:30,19,13.65,13.65,13.65,13.65,8
20171001|2017-07-18 18:00,19,13.68,13.68,13.68,13.68,25
20171001|2017-07-18 18:30,19,13.68,13.68,13.68,13.68,17
20171001|2017-07-18 19:30,19,13.68,13.69,13.68,13.68,36
20171001|2017-07-18 20:00,19,13.67,13.68,13.67,13.68,17
20171001|2017-07-18 21:00,19,13.67,13.67,13.67,13.67,1
20171001|2017-07-18 22:30,19,13.67,13.67,13.67,13.67,2
20171001|2017-07-19 00:00,19,13.65,13.65,13.65,13.65,7
20171001|2017-07-19 02:00,19,13.68,13.68,13.65,13.65,7
20171001|2017-07-19 02:30,19,13.66,13.66,13.66,13.66,26
20171001|2017-07-19 03:00,19,13.67,13.67,13.66,13.66,9
20171001|2017-07-19 03:30,19,13.65,13.65,13.6,13.63,111
20171001|2017-07-19 04:30,19,13.62,13.64,13.6,13.64,4
20171001|2017-07-19 05:00,19,13.63,13.63,13.6,13.6,3
20171001|2017-07-19 06:00,19,13.64,13.64,13.62,13.62,4
20171001|2017-07-19 06:30,19,13.63,13.64,13.6,13.63,16
20171001|2017-07-19 07:00,19,13.62,13.63,13.55,13.59,524
20171001|2017-07-19 07:30,19,13.59,13.63,13.55,13.59,408
20171001|2017-07-19 08:00,19,13.59,13.6,13.55,13.57,432
20171001|2017-07-19 08:30,19,13.58,13.58,13.4,13.47,9647
20171001|2017-07-19 09:00,19,13.47,13.53,13.42,13.48,5963
20171001|2017-07-19 09:30,19,13.47,13.54,13.45,13.53,2369
20171001|2017-07-19 10:00,19,13.52,13.55,13.5,13.52,1731
20171001|2017-07-19 10:30,19,13.53,13.58,13.5,13.54,1777
20171001|2017-07-19 11:00,19,13.52,13.55,13.5,13.52,381
20171001|2017-07-19 11:30,19,13.54,13.55,13.5,13.53,518
20171001|2017-07-19 12:00,19,13.53,13.54,13.5,13.53,661
20171001|2017-07-19 12:30,19,13.53,13.55,13.5,13.51,1106
20171001|2017-07-19 13:00,19,13.51,13.55,13.5,13.52,394
20171001|2017-07-19 13:30,19,13.52,13.55,13.5,13.51,293
20171001|2017-07-19 14:00,19,13.52,13.55,13.5,13.53,1165
20171001|2017-07-19 14:30,19,13.53,13.55,13.5,13.5,1330
20171001|2017-07-19 15:00,19,13.52,13.55,13.5,13.55,1275
20171001|2017-07-19 15:30,20,13.5,13.53,13.45,13.5,397
20171001|2017-07-19 16:00,20,13.47,13.5,13.47,13.48,26
20171001|2017-07-19 16:30,20,13.5,13.5,13.5,13.5,1
20171001|2017-07-19 18:00,20,13.5,13.5,13.49,13.5,4
20171001|2017-07-19 18:30,20,13.5,13.5,13.5,13.5,9
20171001|2017-07-19 19:00,20,13.5,13.5,13.5,13.5,58
20171001|2017-07-19 20:00,20,13.5,13.54,13.5,13.53,19
20171001|2017-07-19 20:30,20,13.52,13.52,13.52,13.52,4
20171001|2017-07-19 21:00,20,13.52,13.52,13.5,13.52,21
20171001|2017-07-19 22:30,20,13.5,13.5,13.5,13.5,3
20171001|2017-07-19 23:00,20,13.52,13.52,13.49,13.5,348
20171001|2017-07-19 23:30,20,13.5,13.52,13.49,13.5,139
20171001|2017-07-20 00:00,20,13.5,13.5,13.5,13.5,45
20171001|2017-07-20 00:30,20,13.5,13.5,13.47,13.5,88
20171001|2017-07-20 01:00,20,13.47,13.49,13.47,13.49,141
20171001|2017-07-20 01:30,20,13.47,13.5,13.47,13.47,244
20171001|2017-07-20 02:00,20,13.47,13.5,13.47,13.5,3
20171001|2017-07-20 02:30,20,13.47,13.5,13.45,13.47,334
20171001|2017-07-20 03:00,20,13.49,13.5,13.45,13.46,383
20171001|2017-07-20 03:30,20,13.46,13.49,13.46,13.49,77
20171001|2017-07-20 04:00,20,13.49,13.49,13.45,13.45,13
20171001|2017-07-20 05:00,20,13.5,13.5,13.5,13.5,11
20171001|2017-07-20 05:30,20,13.49,13.5,13.47,13.47,74
20171001|2017-07-20 06:00,20,13.47,13.47,13.45,13.47,65
20171001|2017-07-20 06:30,20,13.47,13.48,13.45,13.47,44
20171001|2017-07-20 07:00,20,13.45,13.48,13.4,13.44,125
20171001|2017-07-20 07:30,20,13.43,13.48,13.4,13.45,247
20171001|2017-07-20 08:00,20,13.47,13.48,13.43,13.48,149
20171001|2017-07-20 08:30,20,13.46,13.5,13.4,13.47,1739
20171001|2017-07-20 09:00,20,13.45,13.55,13.45,13.52,1867
20171001|2017-07-20 09:30,20,13.5,13.62,13.45,13.47,2395
20171001|2017-07-20 10:00,20,13.46,13.5,13.45,13.47,505
20171001|2017-07-20 10:30,20,13.48,13.53,13.45,13.47,634
20171001|2017-07-20 11:00,20,13.49,13.49,13.45,13.47,350
20171001|2017-07-20 11:30,20,13.47,13.49,13.45,13.47,175
20171001|2017-07-20 12:00,20,13.47,13.5,13.45,13.47,365
20171001|2017-07-20 12:30,20,13.47,13.48,13.43,13.47,516
20171001|2017-07-20 13:00,20,13.48,13.48,13.4,13.45,838
20171001|2017-07-20 13:30,20,13.48,13.53,13.45,13.47,683
20171001|2017-07-20 14:00,20,13.47,13.5,13.45,13.49,457
20171001|2017-07-20 14:30,20,13.45,13.5,13.45,13.5,3581
20171001|2017-07-20 15:00,20,13.48,13.5,13.45,13.48,1722
20171001|2017-07-20 15:30,21,13.49,13.52,13.45,13.45,213
20171001|2017-07-20 17:00,21,13.5,13.5,13.5,13.5,9
20171001|2017-07-20 18:30,21,13.5,13.5,13.5,13.5,6
20171001|2017-07-20 20:00,21,13.5,13.5,13.48,13.48,2
20171001|2017-07-20 20:30,21,13.5,13.5,13.5,13.5,6
20171001|2017-07-20 21:00,21,13.48,13.49,13.48,13.49,17
20171001|2017-07-20 21:30,21,13.5,13.5,13.5,13.5,1
20171001|2017-07-20 22:00,21,13.5,13.5,13.48,13.5,40
20171001|2017-07-20 22:30,21,13.5,13.5,13.5,13.5,56
20171001|2017-07-20 23:00,21,13.5,13.5,13.48,13.5,33
20171001|2017-07-20 23:30,21,13.5,13.5,13.48,13.48,7
20171001|2017-07-21 00:00,21,13.5,13.51,13.48,13.5,79
20171001|2017-07-21 00:30,21,13.5,13.5,13.5,13.5,14
20171001|2017-07-21 01:00,21,13.5,13.5,13.5,13.5,24
20171001|2017-07-21 01:30,21,13.5,13.5,13.5,13.5,3
20171001|2017-07-21 02:00,21,13.48,13.5,13.48,13.48,9
20171001|2017-07-21 02:30,21,13.49,13.49,13.49,13.49,1
20171001|2017-07-21 03:30,21,13.45,13.48,13.45,13.48,19
20171001|2017-07-21 04:00,21,13.48,13.48,13.48,13.48,1
20171001|2017-07-21 04:30,21,13.5,13.5,13.48,13.48,30
20171001|2017-07-21 05:00,21,13.48,13.48,13.48,13.48,33
20171001|2017-07-21 05:30,21,13.5,13.5,13.46,13.46,7
20171001|2017-07-21 06:00,21,13.48,13.48,13.48,13.48,11
20171001|2017-07-21 06:30,21,13.49,13.49,13.49,13.49,8
20171001|2017-07-21 07:00,21,13.48,13.5,13.47,13.5,15
20171001|2017-07-21 07:30,21,13.48,13.52,13.46,13.51,235
20171001|2017-07-21 08:00,21,13.5,13.57,13.5,13.56,427
20171001|2017-07-21 08:30,21,13.55,13.62,13.5,13.6,2686
20171001|2017-07-21 09:00,21,13.6,13.68,13.55,13.58,2450
20171001|2017-07-21 09:30,21,13.58,13.6,13.55,13.58,405
20171001|2017-07-21 10:00,21,13.58,13.6,13.55,13.59,663
20171001|2017-07-21 10:30,21,13.55,13.75,13.55,13.7,4813
20171001|2017-07-21 11:00,21,13.7,13.72,13.6,13.65,3153
20171001|2017-07-21 11:30,21,13.65,13.68,13.6,13.64,757
20171001|2017-07-21 12:00,21,13.64,13.65,13.6,13.64,756
20171001|2017-07-21 12:30,21,13.6,13.65,13.55,13.6,1324
20171001|2017-07-21 13:00,21,13.58,13.6,13.55,13.59,584
20171001|2017-07-21 13:30,21,13.55,13.6,13.55,13.57,778
20171001|2017-07-21 14:00,21,13.55,13.6,13.5,13.5,1071
20171001|2017-07-21 14:30,21,13.55,13.55,13.45,13.47,1447
20171001|2017-07-21 15:00,21,13.47,13.55,13.41,13.45,2341
20171001|2017-07-23 17:00,24,13.49,13.49,13.46,13.47,33
20171001|2017-07-23 18:00,24,13.45,13.45,13.45,13.45,2
20171001|2017-07-23 19:00,24,13.46,13.5,13.46,13.5,110
20171001|2017-07-23 19:30,24,13.51,13.51,13.51,13.51,1
20171001|2017-07-23 20:00,24,13.53,13.54,13.53,13.53,12
20171001|2017-07-23 20:30,24,13.53,13.53,13.47,13.5,120
20171001|2017-07-23 21:00,24,13.49,13.49,13.49,13.49,8
20171001|2017-07-23 22:00,24,13.5,13.5,13.5,13.5,1
20171001|2017-07-23 23:00,24,13.45,13.45,13.45,13.45,2
20171001|2017-07-23 23:30,24,13.49,13.49,13.49,13.49,5
20171001|2017-07-24 00:00,24,13.49,13.49,13.47,13.47,14
20171001|2017-07-24 00:30,24,13.5,13.5,13.46,13.48,8
20171001|2017-07-24 01:00,24,13.49,13.49,13.49,13.49,1
20171001|2017-07-24 01:30,24,13.49,13.49,13.49,13.49,1
20171001|2017-07-24 02:00,24,13.49,13.5,13.45,13.5,8
20171001|2017-07-24 02:30,24,13.5,13.5,13.49,13.49,82
20171001|2017-07-24 03:00,24,13.46,13.46,13.46,13.46,20
20171001|2017-07-24 03:30,24,13.49,13.49,13.49,13.49,1
20171001|2017-07-24 04:00,24,13.49,13.5,13.49,13.5,7
20171001|2017-07-24 04:30,24,13.5,13.5,13.5,13.5,3
20171001|2017-07-24 05:00,24,13.5,13.5,13.46,13.46,6
20171001|2017-07-24 05:30,24,13.46,13.46,13.46,13.46,5
20171001|2017-07-24 06:00,24,13.45,13.47,13.45,13.47,4
20171001|2017-07-24 06:30,24,13.47,13.47,13.47,13.47,5
20171001|2017-07-24 07:00,24,13.47,13.47,13.42,13.42,127
20171001|2017-07-24 07:30,24,13.44,13.44,13.43,13.43,3
20171001|2017-07-24 08:00,24,13.44,13.44,13.39,13.4,92
20171001|2017-07-24 08:30,24,13.35,13.4,13.3,13.36,1867
20171001|2017-07-24 09:00,24,13.35,13.38,13.3,13.35,1932
20171001|2017-07-24 09:30,24,13.38,13.4,13.3,13.32,974
20171001|2017-07-24 10:00,24,13.33,13.4,13.3,13.4,1378
20171001|2017-07-24 10:30,24,13.35,13.4,13.3,13.32,664
20171001|2017-07-24 11:00,24,13.34,13.35,13.3,13.3,320
20171001|2017-07-24 11:30,24,13.33,13.35,13.3,13.35,206
20171001|2017-07-24 12:00,24,13.33,13.35,13.3,13.35,542
20171001|2017-07-24 12:30,24,13.31,13.35,13.3,13.33,766
20171001|2017-07-24 13:00,24,13.31,13.35,13.3,13.3,351
20171001|2017-07-24 13:30,24,13.32,13.35,13.3,13.3,1054
20171001|2017-07-24 14:00,24,13.33,13.35,13.28,13.29,1021
20171001|2017-07-24 14:30,24,13.28,13.3,13.25,13.25,730
20171001|2017-07-24 15:00,24,13.25,13.35,13.25,13.3,2422
20171001|2017-07-24 15:30,25,13.33,13.35,13.3,13.3,72
20171001|2017-07-24 16:00,25,13.3,13.3,13.3,13.3,4
20171001|2017-07-24 16:30,25,13.3,13.3,13.3,13.3,11
20171001|2017-07-24 17:00,25,13.3,13.3,13.29,13.29,9
20171001|2017-07-24 17:30,25,13.3,13.35,13.3,13.35,62
20171001|2017-07-24 18:30,25,13.31,13.34,13.31,13.32,62
20171001|2017-07-24 19:00,25,13.32,13.35,13.32,13.32,78
20171001|2017-07-24 19:30,25,13.32,13.32,13.32,13.32,17
20171001|2017-07-24 20:00,25,13.33,13.33,13.31,13.31,6
20171001|2017-07-24 20:30,25,13.32,13.32,13.32,13.32,22
20171001|2017-07-24 21:00,25,13.33,13.33,13.33,13.33,3
20171001|2017-07-25 00:00,25,13.34,13.34,13.33,13.33,3
20171001|2017-07-25 01:00,25,13.32,13.32,13.32,13.32,11
20171001|2017-07-25 01:30,25,13.33,13.33,13.3,13.3,25
20171001|2017-07-25 02:00,25,13.3,13.32,13.29,13.3,60
20171001|2017-07-25 02:30,25,13.3,13.3,13.24,13.27,176
20171001|2017-07-25 03:00,25,13.25,13.3,13.25,13.25,51
20171001|2017-07-25 03:30,25,13.25,13.27,13.25,13.27,26
20171001|2017-07-25 04:00,25,13.3,13.3,13.22,13.24,149
20171001|2017-07-25 04:30,25,13.25,13.25,13.22,13.22,39
20171001|2017-07-25 05:00,25,13.24,13.24,13.24,13.24,2
20171001|2017-07-25 05:30,25,13.22,13.24,13.22,13.24,23
20171001|2017-07-25 06:00,25,13.22,13.25,13.22,13.22,70
20171001|2017-07-25 06:30,25,13.24,13.24,13.22,13.22,29
20171001|2017-07-25 07:00,25,13.22,13.25,13.15,13.2,482
20171001|2017-07-25 07:30,25,13.22,13.25,13.2,13.22,177
20171001|2017-07-25 08:00,25,13.2,13.2,13.15,13.17,566
20171001|2017-07-25 08:30,25,13.17,13.25,13.15,13.21,1985
20171001|2017-07-25 09:00,25,13.2,13.25,13.2,13.22,1041
20171001|2017-07-25 09:30,25,13.22,13.3,13.2,13.27,1994
20171001|2017-07-25 10:00,25,13.27,13.3,13.25,13.27,774
20171001|2017-07-25 10:30,25,13.3,13.3,13.25,13.27,648
20171001|2017-07-25 11:00,25,13.27,13.3,13.25,13.28,759
20171001|2017-07-25 11:30,25,13.29,13.3,13.25,13.25,567
20171001|2017-07-25 12:00,25,13.29,13.3,13.25,13.29,300
20171001|2017-07-25 12:30,25,13.29,13.3,13.25,13.3,435
20171001|2017-07-25 13:00,25,13.27,13.35,13.25,13.32,1365
20171001|2017-07-25 13:30,25,13.32,13.4,13.3,13.35,1871
20171001|2017-07-25 14:00,25,13.37,13.4,13.33,13.37,2572
20171001|2017-07-25 14:30,25,13.39,13.4,13.35,13.35,1412
20171001|2017-07-25 15:00,25,13.4,13.4,13.35,13.39,2647
20171001|2017-07-25 15:30,26,13.38,13.4,13.37,13.4,185
20171001|2017-07-25 16:00,26,13.4,13.41,13.38,13.38,15
20171001|2017-07-25 17:00,26,13.42,13.43,13.41,13.43,12
20171001|2017-07-25 17:30,26,13.45,13.45,13.42,13.42,126
20171001|2017-07-25 18:00,26,13.4,13.4,13.4,13.4,1
20171001|2017-07-25 18:30,26,13.43,13.43,13.42,13.42,20
20171001|2017-07-25 19:00,26,13.41,13.41,13.4,13.4,60
20171001|2017-07-25 19:30,26,13.41,13.41,13.4,13.4,81
20171001|2017-07-25 20:00,26,13.4,13.4,13.4,13.4,40
20171001|2017-07-25 20:30,26,13.4,13.4,13.39,13.4,25
20171001|2017-07-25 21:00,26,13.4,13.44,13.4,13.43,25
20171001|2017-07-25 21:30,26,13.44,13.45,13.4,13.45,22
20171001|2017-07-25 22:00,26,13.45,13.45,13.43,13.43,2
20171001|2017-07-25 22:30,26,13.43,13.43,13.43,13.43,2
20171001|2017-07-25 23:00,26,13.43,13.44,13.43,13.43,24
20171001|2017-07-25 23:30,26,13.43,13.43,13.43,13.43,7
20171001|2017-07-26 00:00,26,13.43,13.44,13.42,13.43,15
20171001|2017-07-26 00:30,26,13.43,13.44,13.41,13.43,24
20171001|2017-07-26 01:00,26,13.44,13.44,13.4,13.43,9
20171001|2017-07-26 02:00,26,13.42,13.43,13.38,13.4,237
20171001|2017-07-26 02:30,26,13.42,13.43,13.4,13.4,128
20171001|2017-07-26 03:00,26,13.42,13.44,13.37,13.37,54
20171001|2017-07-26 03:30,26,13.37,13.37,13.37,13.37,4
20171001|2017-07-26 04:00,26,13.38,13.38,13.38,13.38,4
20171001|2017-07-26 04:30,26,13.39,13.39,13.37,13.37,6
20171001|2017-07-26 05:00,26,13.4,13.4,13.39,13.4,11
20171001|2017-07-26 05:30,26,13.37,13.37,13.37,13.37,1
20171001|2017-07-26 06:00,26,13.39,13.39,13.39,13.39,2
20171001|2017-07-26 06:30,26,13.37,13.37,13.33,13.33,166
20171001|2017-07-26 07:00,26,13.35,13.35,13.32,13.32,27
20171001|2017-07-26 07:30,26,13.33,13.35,13.3,13.3,124
20171001|2017-07-26 08:00,26,13.3,13.34,13.3,13.33,281
20171001|2017-07-26 08:30,26,13.34,13.38,13.3,13.34,1089
20171001|2017-07-26 09:00,26,13.3,13.35,13.3,13.34,996
20171001|2017-07-26 09:30,26,13.34,13.4,13.3,13.4,3184
20171001|2017-07-26 10:00,26,13.38,13.38,13.34,13.36,1394
20171001|2017-07-26 10:30,26,13.36,13.37,13.3,13.33,1132
20171001|2017-07-26 11:00,26,13.34,13.34,13.3,13.32,331
20171001|2017-07-26 11:30,26,13.33,13.35,13.3,13.34,407
20171001|2017-07-26 12:00,26,13.34,13.35,13.3,13.34,239
20171001|2017-07-26 12:30,26,13.34,13.35,13.3,13.31,613
20171001|2017-07-26 13:00,26,13.31,13.39,13.23,13.25,3069
20171001|2017-07-26 13:30,26,13.25,13.33,13.23,13.3,1995
20171001|2017-07-26 14:00,26,13.29,13.35,13.25,13.3,1097
20171001|2017-07-26 14:30,26,13.3,13.4,13.28,13.35,3159
20171001|2017-07-26 15:00,26,13.35,13.42,13.32,13.42,2029
20171001|2017-07-26 15:30,27,13.4,13.42,13.35,13.35,201
20171001|2017-07-26 16:00,27,13.4,13.4,13.37,13.37,3
20171001|2017-07-26 16:30,27,13.4,13.43,13.4,13.4,31
20171001|2017-07-26 17:00,27,13.4,13.4,13.4,13.4,12
20171001|2017-07-26 17:30,27,13.39,13.39,13.37,13.37,45
20171001|2017-07-26 18:30,27,13.37,13.39,13.37,13.39,5
20171001|2017-07-26 19:00,27,13.37,13.4,13.35,13.38,43
20171001|2017-07-26 20:00,27,13.37,13.37,13.37,13.37,24
20171001|2017-07-26 20:30,27,13.35,13.37,13.32,13.33,199
20171001|2017-07-26 21:00,27,13.32,13.35,13.32,13.32,43
20171001|2017-07-26 21:30,27,13.34,13.34,13.34,13.34,9
20171001|2017-07-26 22:00,27,13.33,13.33,13.33,13.33,6
20171001|2017-07-26 23:00,27,13.3,13.34,13.3,13.3,68
20171001|2017-07-26 23:30,27,13.28,13.29,13.28,13.29,2
20171001|2017-07-27 00:00,27,13.28,13.28,13.28,13.28,2
20171001|2017-07-27 01:00,27,13.29,13.29,13.29,13.29,1
20171001|2017-07-27 01:30,27,13.28,13.28,13.28,13.28,3
20171001|2017-07-27 02:00,27,13.25,13.27,13.25,13.25,57
20171001|2017-07-27 02:30,27,13.24,13.25,13.24,13.25,54
20171001|2017-07-27 03:00,27,13.25,13.27,13.25,13.27,62
20171001|2017-07-27 03:30,27,13.27,13.27,13.27,13.27,12
20171001|2017-07-27 04:00,27,13.27,13.27,13.27,13.27,2
20171001|2017-07-27 04:30,27,13.3,13.3,13.3,13.3,8
20171001|2017-07-27 05:00,27,13.27,13.27,13.27,13.27,3
20171001|2017-07-27 05:30,27,13.3,13.3,13.27,13.27,18
20171001|2017-07-27 07:00,27,13.25,13.25,13.25,13.25,2
20171001|2017-07-27 07:30,27,13.3,13.3,13.25,13.25,77
20171001|2017-07-27 08:00,27,13.26,13.27,13.26,13.27,83
20171001|2017-07-27 08:30,27,13.29,13.35,13.25,13.32,1224
20171001|2017-07-27 09:00,27,13.32,13.33,13.25,13.28,653
20171001|2017-07-27 09:30,27,13.28,13.3,13.25,13.28,718
20171001|2017-07-27 10:00,27,13.28,13.3,13.25,13.27,883
20171001|2017-07-27 10:30,27,13.27,13.3,13.25,13.27,353
20171001|2017-07-27 11:00,27,13.27,13.29,13.25,13.28,310
20171001|2017-07-27 11:30,27,13.28,13.41,13.25,13.38,5374
20171001|2017-07-27 12:00,27,13.37,13.78,13.35,13.66,5217
20171001|2017-07-27 12:30,27,13.65,13.79,13.5,13.58,5003
20171001|2017-07-27 13:00,27,13.58,13.59,13.43,13.53,2711
20171001|2017-07-27 13:30,27,13.53,13.6,13.48,13.5,1601
20171001|2017-07-27 14:00,27,13.5,13.57,13.45,13.48,1158
20171001|2017-07-27 14:30,27,13.47,13.5,13.35,13.39,1294
20171001|2017-07-27 15:00,27,13.37,13.45,13.3,13.34,3436
20171001|2017-07-27 15:30,28,13.35,13.39,13.3,13.3,1040
20171001|2017-07-27 16:00,28,13.34,13.34,13.34,13.34,4
20171001|2017-07-27 16:30,28,13.33,13.34,13.33,13.34,96
20171001|2017-07-27 17:00,28,13.34,13.34,13.33,13.33,14
20171001|2017-07-27 17:30,28,13.32,13.37,13.32,13.35,71
20171001|2017-07-27 18:00,28,13.35,13.35,13.33,13.35,16
20171001|2017-07-27 18:30,28,13.35,13.38,13.35,13.38,26
20171001|2017-07-27 19:00,28,13.37,13.43,13.37,13.43,38
20171001|2017-07-27 19:30,28,13.44,13.47,13.42,13.47,104
20171001|2017-07-27 20:00,28,13.45,13.51,13.45,13.5,215
20171001|2017-07-27 20:30,28,13.49,13.5,13.48,13.5,24
20171001|2017-07-27 21:00,28,13.48,13.48,13.48,13.48,1
20171001|2017-07-27 22:00,28,13.5,13.5,13.49,13.5,17
20171001|2017-07-27 22:30,28,13.5,13.53,13.5,13.53,43
20171001|2017-07-27 23:00,28,13.53,13.55,13.52,13.53,38
20171001|2017-07-27 23:30,28,13.52,13.52,13.51,13.51,6
20171001|2017-07-28 00:00,28,13.53,13.53,13.51,13.53,22
20171001|2017-07-28 00:30,28,13.5,13.5,13.5,13.5,25
20171001|2017-07-28 01:00,28,13.5,13.5,13.48,13.49,99
20171001|2017-07-28 01:30,28,13.47,13.47,13.45,13.47,14
20171001|2017-07-28 02:00,28,13.46,13.49,13.46,13.48,29
20171001|2017-07-28 02:30,28,13.47,13.48,13.4,13.42,153
20171001|2017-07-28 03:00,28,13.41,13.47,13.41,13.46,106
20171001|2017-07-28 03:30,28,13.45,13.47,13.45,13.45,15
20171001|2017-07-28 04:00,28,13.48,13.61,13.47,13.59,533
20171001|2017-07-28 04:30,28,13.59,13.59,13.53,13.55,56
20171001|2017-07-28 05:00,28,13.55,13.63,13.55,13.6,109
20171001|2017-07-28 05:30,28,13.6,13.6,13.53,13.53,250
20171001|2017-07-28 06:00,28,13.52,13.53,13.46,13.5,105
20171001|2017-07-28 06:30,28,13.5,13.52,13.45,13.47,149
20171001|2017-07-28 07:00,28,13.45,13.47,13.42,13.45,77
20171001|2017-07-28 07:30,28,13.43,13.48,13.4,13.46,450
20171001|2017-07-28 08:00,28,13.45,13.5,13.4,13.46,798
20171001|2017-07-28 08:30,28,13.46,13.5,13.35,13.4,4372
20171001|2017-07-28 09:00,28,13.4,13.48,13.35,13.42,2573
20171001|2017-07-28 09:30,28,13.41,13.48,13.35,13.4,2160
20171001|2017-07-28 10:00,28,13.42,13.48,13.37,13.4,1359
20171001|2017-07-28 10:30,28,13.4,13.43,13.35,13.37,887
20171001|2017-07-28 11:00,28,13.36,13.39,13.3,13.39,706
20171001|2017-07-28 11:30,28,13.38,13.42,13.34,13.4,1280
20171001|2017-07-28 12:00,28,13.39,13.44,13.35,13.39,634
20171001|2017-07-28 12:30,28,13.38,13.4,13.35,13.4,574
20171001|2017-07-28 13:00,28,13.38,13.4,13.35,13.38,486
20171001|2017-07-28 13:30,28,13.37,13.4,13.3,13.35,994
20171001|2017-07-28 14:00,28,13.35,13.4,13.3,13.37,1403
20171001|2017-07-28 14:30,28,13.35,13.4,13.35,13.39,1203
20171001|2017-07-28 15:00,28,13.35,13.4,13.35,13.35,1689
20171001|2017-07-30 17:00,31,13.38,13.44,13.38,13.44,22
20171001|2017-07-30 17:30,31,13.43,13.47,13.43,13.44,65
20171001|2017-07-30 18:00,31,13.45,13.45,13.43,13.44,11
20171001|2017-07-30 18:30,31,13.44,13.48,13.44,13.48,35
20171001|2017-07-30 19:00,31,13.48,13.54,13.48,13.48,141
20171001|2017-07-30 19:30,31,13.48,13.48,13.48,13.48,4
20171001|2017-07-30 20:30,31,13.48,13.48,13.47,13.47,17
20171001|2017-07-30 23:30,31,13.45,13.45,13.45,13.45,6
20171001|2017-07-31 01:30,31,13.44,13.44,13.44,13.44,2
20171001|2017-07-31 02:00,31,13.4,13.4,13.31,13.33,188
20171001|2017-07-31 02:30,31,13.32,13.35,13.31,13.35,143
20171001|2017-07-31 03:00,31,13.33,13.33,13.33,13.33,1
20171001|2017-07-31 03:30,31,13.33,13.35,13.32,13.32,10
20171001|2017-07-31 04:00,31,13.35,13.35,13.34,13.34,9
20171001|2017-07-31 04:30,31,13.33,13.33,13.3,13.3,6
20171001|2017-07-31 06:00,31,13.34,13.34,13.25,13.29,120
20171001|2017-07-31 06:30,31,13.3,13.3,13.3,13.3,2
20171001|2017-07-31 07:00,31,13.3,13.32,13.25,13.31,330
20171001|2017-07-31 07:30,31,13.33,13.33,13.28,13.32,130
20171001|2017-07-31 08:00,31,13.32,13.33,13.3,13.32,146
20171001|2017-07-31 08:30,31,13.3,13.4,13.27,13.4,1563
20171001|2017-07-31 09:00,31,13.38,13.45,13.3,13.35,2187
20171001|2017-07-31 09:30,31,13.36,13.45,13.35,13.4,1711
20171001|2017-07-31 10:00,31,13.37,13.4,13.35,13.4,276
20171001|2017-07-31 10:30,31,13.37,13.4,13.3,13.34,670
20171001|2017-07-31 11:00,31,13.34,13.4,13.3,13.35,598
20171001|2017-07-31 11:30,31,13.3,13.4,13.3,13.34,372
20171001|2017-07-31 12:00,31,13.32,13.35,13.29,13.33,680
20171001|2017-07-31 12:30,31,13.32,13.35,13.3,13.32,215
20171001|2017-07-31 13:00,31,13.33,13.35,13.25,13.29,1408
20171001|2017-07-31 13:30,31,13.28,13.35,13.25,13.3,1755
20171001|2017-07-31 14:00,31,13.3,13.33,13.26,13.27,441
20171001|2017-07-31 14:30,31,13.26,13.35,13.25,13.3,2139
20171001|2017-07-31 15:00,31,13.3,13.3,13.15,13.15,1768
20171001|2017-07-31 15:30,1,13.2,13.23,13.18,13.2,376
20171001|2017-07-31 16:00,1,13.22,13.25,13.16,13.19,47
20171001|2017-07-31 16:30,1,13.18,13.18,13.18,13.18,1
20171001|2017-07-31 17:00,1,13.19,13.21,13.18,13.2,238
20171001|2017-07-31 17:30,1,13.21,13.21,13.2,13.2,15
20171001|2017-07-31 18:00,1,13.19,13.2,13.18,13.18,71
20171001|2017-07-31 18:30,1,13.18,13.2,13.18,13.2,14
20171001|2017-07-31 19:00,1,13.19,13.19,13.17,13.18,94
20171001|2017-07-31 19:30,1,13.18,13.18,13.18,13.18,20
20171001|2017-07-31 20:00,1,13.18,13.18,13.13,13.13,31
20171001|2017-07-31 20:30,1,13.13,13.14,13.13,13.13,10
20171001|2017-07-31 21:00,1,13.14,13.14,13.14,13.14,7
20171001|2017-07-31 21:30,1,13.13,13.13,13.13,13.13,6
20171001|2017-07-31 22:00,1,13.13,13.14,13.11,13.11,60
20171001|2017-07-31 23:30,1,13.12,13.13,13.07,13.1,196
20171001|2017-08-01 00:00,1,13.1,13.18,13.09,13.17,100
20171001|2017-08-01 00:30,1,13.16,13.17,13.16,13.17,13
20171001|2017-08-01 01:00,1,13.16,13.16,13.14,13.14,23
20171001|2017-08-01 01:30,1,13.14,13.14,13.12,13.12,7
20171001|2017-08-01 02:00,1,13.15,13.18,13.13,13.18,161
20171001|2017-08-01 02:30,1,13.18,13.19,13.15,13.15,47
20171001|2017-08-01 03:00,1,13.14,13.14,13.07,13.09,131
20171001|2017-08-01 03:30,1,13.08,13.1,13.08,13.09,122
20171001|2017-08-01 04:00,1,13.1,13.15,13.1,13.1,63
20171001|2017-08-01 04:30,1,13.1,13.12,13.1,13.11,19
20171001|2017-08-01 05:00,1,13.13,13.13,13.12,13.12,19
20171001|2017-08-01 05:30,1,13.1,13.11,13.09,13.11,48
20171001|2017-08-01 06:00,1,13.11,13.2,13.11,13.19,264
20171001|2017-08-01 06:30,1,13.19,13.19,13.16,13.18,22
20171001|2017-08-01 07:00,1,13.17,13.17,13.17,13.17,16
20171001|2017-08-01 07:30,1,13.16,13.16,13.13,13.13,158
20171001|2017-08-01 08:00,1,13.14,13.15,13.12,13.13,239
20171001|2017-08-01 08:30,1,13.15,13.25,13.1,13.22,1485
20171001|2017-08-01 09:00,1,13.22,13.25,13.15,13.23,2852
20171001|2017-08-01 09:30,1,13.2,13.23,13.14,13.19,1073
20171001|2017-08-01 10:00,1,13.19,13.25,13.15,13.25,695
20171001|2017-08-01 10:30,1,13.23,13.25,13.15,13.18,772
20171001|2017-08-01 11:00,1,13.17,13.2,13.15,13.17,1371
20171001|2017-08-01 11:30,1,13.2,13.2,13.15,13.2,321
20171001|2017-08-01 12:00,1,13.15,13.2,13.1,13.12,1275
20171001|2017-08-01 12:30,1,13.13,13.18,13.1,13.15,1194
20171001|2017-08-01 13:00,1,13.13,13.15,13.1,13.15,276
20171001|2017-08-01 13:30,1,13.15,13.18,13.1,13.15,1142
20171001|2017-08-01 14:00,1,13.15,13.18,13.1,13.13,1384
20171001|2017-08-01 14:30,1,13.1,13.2,13.1,13.12,1630
20171001|2017-08-01 15:00,1,13.15,13.15,13.05,13.09,1977
20171001|2017-08-01 15:30,2,13.07,13.1,13,13,1722
20171001|2017-08-01 16:00,2,13.03,13.05,13.03,13.03,113
20171001|2017-08-01 16:30,2,13.03,13.03,13.03,13.03,67
20171001|2017-08-01 17:00,2,13.03,13.05,13,13.03,48
20171001|2017-08-01 17:30,2,13,13.03,13,13.03,233
20171001|2017-08-01 18:30,2,13.03,13.03,13.03,13.03,1
20171001|2017-08-01 20:30,2,13.03,13.03,13.02,13.03,37
20171001|2017-08-01 21:30,2,13.03,13.03,13.03,13.03,9
20171001|2017-08-01 22:00,2,13.03,13.03,13.03,13.03,40
20171001|2017-08-01 22:30,2,13.03,13.03,13,13.03,77
20171001|2017-08-01 23:00,2,13.03,13.03,13,13.02,320
20171001|2017-08-02 00:00,2,13.02,13.03,13,13.02,281
20171001|2017-08-02 01:00,2,13.01,13.02,12.97,13,288
20171001|2017-08-02 01:30,2,12.99,13,12.97,12.97,32
20171001|2017-08-02 02:00,2,12.97,13.03,12.96,12.98,425
20171001|2017-08-02 02:30,2,12.98,13,12.97,12.97,148
20171001|2017-08-02 03:00,2,12.98,13,12.98,13,27
20171001|2017-08-02 03:30,2,13,13,12.97,12.97,13
20171001|2017-08-02 04:00,2,13,13.05,12.99,13.05,212
20171001|2017-08-02 04:30,2,13.03,13.05,13.03,13.04,86
20171001|2017-08-02 05:00,2,13.04,13.05,13.02,13.02,26
20171001|2017-08-02 05:30,2,13.04,13.04,13.04,13.04,31
20171001|2017-08-02 06:00,2,13.05,13.07,13.05,13.06,55
20171001|2017-08-02 06:30,2,13.06,13.1,13.06,13.07,66
20171001|2017-08-02 07:00,2,13.08,13.1,13.05,13.1,237
20171001|2017-08-02 07:30,2,13.1,13.1,13.05,13.09,270
20171001|2017-08-02 08:00,2,13.09,13.1,13.07,13.07,570
20171001|2017-08-02 08:30,2,13.08,13.18,13.05,13.15,1201
20171001|2017-08-02 09:00,2,13.13,13.25,13.1,13.22,2003
20171001|2017-08-02 09:30,2,13.22,13.35,13.2,13.35,1647
20171001|2017-08-02 10:00,2,13.31,13.35,13.19,13.22,1209
20171001|2017-08-02 10:30,2,13.2,13.25,13.18,13.24,608
20171001|2017-08-02 11:00,2,13.25,13.29,13.22,13.27,1030
20171001|2017-08-02 11:30,2,13.27,13.34,13.25,13.32,762
20171001|2017-08-02 12:00,2,13.32,13.35,13.28,13.28,1176
20171001|2017-08-02 12:30,2,13.28,13.29,13.21,13.23,665
20171001|2017-08-02 13:00,2,13.23,13.25,13.22,13.22,418
20171001|2017-08-02 13:30,2,13.24,13.25,13.17,13.19,1198
20171001|2017-08-02 14:00,2,13.2,13.25,13.17,13.23,651
20171001|2017-08-02 14:30,2,13.22,13.3,13.2,13.24,2223
20171001|2017-08-02 15:00,2,13.24,13.3,13.2,13.29,1396
20171001|2017-08-02 15:30,3,13.3,13.33,13.27,13.33,265
20171001|2017-08-02 16:00,3,13.33,13.33,13.33,13.33,23
20171001|2017-08-02 16:30,3,13.33,13.33,13.33,13.33,5
20171001|2017-08-02 17:00,3,13.33,13.33,13.33,13.33,8
20171001|2017-08-02 17:30,3,13.35,13.38,13.33,13.37,278
20171001|2017-08-02 18:00,3,13.35,13.38,13.35,13.38,102
20171001|2017-08-02 18:30,3,13.38,13.38,13.35,13.38,16
20171001|2017-08-02 19:00,3,13.37,13.4,13.37,13.38,32
20171001|2017-08-02 19:30,3,13.38,13.38,13.38,13.38,9
20171001|2017-08-02 20:00,3,13.36,13.36,13.36,13.36,4
20171001|2017-08-02 20:30,3,13.38,13.38,13.38,13.38,8
20171001|2017-08-02 21:00,3,13.38,13.38,13.37,13.37,11
20171001|2017-08-02 21:30,3,13.37,13.38,13.35,13.36,12
20171001|2017-08-02 22:00,3,13.38,13.38,13.38,13.38,9
20171001|2017-08-02 23:30,3,13.37,13.37,13.37,13.37,1
20171001|2017-08-03 00:00,3,13.38,13.38,13.38,13.38,14
20171001|2017-08-03 00:30,3,13.38,13.38,13.38,13.38,6
20171001|2017-08-03 01:00,3,13.35,13.35,13.35,13.35,1
20171001|2017-08-03 02:00,3,13.39,13.39,13.38,13.38,41
20171001|2017-08-03 02:30,3,13.38,13.44,13.37,13.42,139
20171001|2017-08-03 03:00,3,13.41,13.43,13.38,13.38,94
20171001|2017-08-03 03:30,3,13.38,13.38,13.38,13.38,20
20171001|2017-08-03 04:00,3,13.38,13.38,13.35,13.35,76
20171001|2017-08-03 04:30,3,13.35,13.38,13.33,13.37,94
20171001|2017-08-03 05:00,3,13.35,13.38,13.35,13.38,5
20171001|2017-08-03 05:30,3,13.38,13.38,13.33,13.33,18
20171001|2017-08-03 06:00,3,13.35,13.35,13.33,13.33,26
20171001|2017-08-03 06:30,3,13.33,13.33,13.3,13.3,71
20171001|2017-08-03 07:00,3,13.3,13.3,13.3,13.3,21
20171001|2017-08-03 07:30,3,13.3,13.33,13.28,13.28,204
20171001|2017-08-03 08:00,3,13.28,13.33,13.25,13.3,316
20171001|2017-08-03 08:30,3,13.3,13.45,13.28,13.41,2392
20171001|2017-08-03 09:00,3,13.43,13.45,13.35,13.37,2207
20171001|2017-08-03 09:30,3,13.37,13.4,13.35,13.4,722
20171001|2017-08-03 10:00,3,13.37,13.38,13.32,13.38,1369
20171001|2017-08-03 10:30,3,13.38,13.4,13.37,13.38,261
20171001|2017-08-03 11:00,3,13.39,13.4,13.36,13.38,301
20171001|2017-08-03 11:30,3,13.37,13.39,13.35,13.35,272
20171001|2017-08-03 12:00,3,13.38,13.43,13.35,13.43,821
20171001|2017-08-03 12:30,3,13.43,13.45,13.36,13.44,937
20171001|2017-08-03 13:00,3,13.42,13.44,13.37,13.38,340
20171001|2017-08-03 13:30,3,13.39,13.43,13.37,13.43,692
20171001|2017-08-03 14:00,3,13.41,13.44,13.37,13.39,294
20171001|2017-08-03 14:30,3,13.37,13.54,13.37,13.5,3530
20171001|2017-08-03 15:00,3,13.47,13.51,13.4,13.45,2039
20171001|2017-08-03 15:30,4,13.48,13.55,13.46,13.5,401
20171001|2017-08-03 16:00,4,13.5,13.52,13.5,13.51,4
20171001|2017-08-03 17:30,4,13.54,13.54,13.54,13.54,4
20171001|2017-08-03 18:00,4,13.55,13.55,13.53,13.55,32
20171001|2017-08-03 18:30,4,13.52,13.58,13.52,13.55,57
20171001|2017-08-03 19:00,4,13.58,13.58,13.58,13.58,1
20171001|2017-08-03 19:30,4,13.55,13.55,13.53,13.54,67
20171001|2017-08-03 20:00,4,13.54,13.58,13.54,13.55,141
20171001|2017-08-03 20:30,4,13.55,13.55,13.55,13.55,35
20171001|2017-08-03 21:00,4,13.55,13.55,13.55,13.55,8
20171001|2017-08-03 22:30,4,13.55,13.55,13.55,13.55,20
20171001|2017-08-03 23:30,4,13.54,13.54,13.54,13.54,47
20171001|2017-08-04 00:00,4,13.54,13.54,13.53,13.53,34
20171001|2017-08-04 00:30,4,13.54,13.54,13.54,13.54,49
20171001|2017-08-04 01:00,4,13.53,13.53,13.52,13.52,57
20171001|2017-08-04 01:30,4,13.52,13.55,13.52,13.55,26
20171001|2017-08-04 02:00,4,13.5,13.54,13.5,13.54,65
20171001|2017-08-04 02:30,4,13.54,13.54,13.53,13.54,20
20171001|2017-08-04 03:00,4,13.54,13.54,13.51,13.52,16
20171001|2017-08-04 03:30,4,13.5,13.54,13.5,13.54,41
20171001|2017-08-04 04:00,4,13.5,13.52,13.5,13.51,17
20171001|2017-08-04 04:30,4,13.52,13.55,13.51,13.52,40
20171001|2017-08-04 05:00,4,13.54,13.54,13.51,13.52,33
20171001|2017-08-04 05:30,4,13.52,13.52,13.51,13.51,21
20171001|2017-08-04 06:00,4,13.51,13.55,13.49,13.49,77
20171001|2017-08-04 06:30,4,13.5,13.5,13.49,13.49,84
20171001|2017-08-04 07:00,4,13.45,13.45,13.4,13.4,130
20171001|2017-08-04 07:30,4,13.43,13.45,13.35,13.42,664
20171001|2017-08-04 08:00,4,13.4,13.5,13.4,13.46,206
20171001|2017-08-04 08:30,4,13.48,13.48,13.34,13.43,2028
20171001|2017-08-04 09:00,4,13.44,13.48,13.35,13.4,945
20171001|2017-08-04 09:30,4,13.35,13.42,13.32,13.37,742
20171001|2017-08-04 10:00,4,13.38,13.44,13.35,13.42,845
20171001|2017-08-04 10:30,4,13.4,13.45,13.35,13.42,1437
20171001|2017-08-04 11:00,4,13.42,13.48,13.4,13.45,580
20171001|2017-08-04 11:30,4,13.46,13.55,13.45,13.45,2219
20171001|2017-08-04 12:00,4,13.47,13.5,13.45,13.48,973
20171001|2017-08-04 12:30,4,13.45,13.5,13.45,13.47,221
20171001|2017-08-04 13:00,4,13.48,13.52,13.45,13.52,583
20171001|2017-08-04 13:30,4,13.51,13.55,13.45,13.5,698
20171001|2017-08-04 14:00,4,13.49,13.55,13.45,13.51,391
20171001|2017-08-04 14:30,4,13.52,13.6,13.49,13.52,2413
20171001|2017-08-04 15:00,4,13.52,13.6,13.5,13.53,1756
20171001|2017-08-06 17:00,7,13.55,13.57,13.54,13.56,151
20171001|2017-08-06 17:30,7,13.58,13.6,13.58,13.6,8
20171001|2017-08-06 18:00,7,13.58,13.58,13.58,13.58,1
20171001|2017-08-06 18:30,7,13.55,13.55,13.55,13.55,1
20171001|2017-08-06 19:00,7,13.55,13.55,13.52,13.53,66
20171001|2017-08-06 19:30,7,13.53,13.53,13.52,13.53,71
20171001|2017-08-06 20:00,7,13.52,13.53,13.52,13.53,9
20171001|2017-08-06 20:30,7,13.5,13.52,13.5,13.52,3
20171001|2017-08-06 21:30,7,13.5,13.53,13.5,13.53,6
20171001|2017-08-07 00:30,7,13.54,13.54,13.48,13.48,95
20171001|2017-08-07 01:00,7,13.5,13.52,13.5,13.52,105
20171001|2017-08-07 01:30,7,13.51,13.54,13.51,13.53,8
20171001|2017-08-07 02:00,7,13.53,13.53,13.53,13.53,6
20171001|2017-08-07 03:00,7,13.53,13.53,13.51,13.51,2
20171001|2017-08-07 03:30,7,13.51,13.51,13.51,13.51,2
20171001|2017-08-07 04:00,7,13.53,13.55,13.53,13.55,15
20171001|2017-08-07 04:30,7,13.53,13.55,13.53,13.53,77
20171001|2017-08-07 05:00,7,13.53,13.55,13.52,13.53,33
20171001|2017-08-07 05:30,7,13.53,13.55,13.5,13.53,108
20171001|2017-08-07 06:00,7,13.53,13.55,13.53,13.53,14
20171001|2017-08-07 06:30,7,13.53,13.55,13.53,13.53,121
20171001|2017-08-07 07:00,7,13.55,13.55,13.53,13.53,61
20171001|2017-08-07 07:30,7,13.53,13.55,13.53,13.53,28
20171001|2017-08-07 08:00,7,13.53,13.55,13.51,13.53,141
20171001|2017-08-07 08:30,7,13.53,13.55,13.4,13.43,2012
20171001|2017-08-07 09:00,7,13.4,13.48,13.4,13.44,1113
20171001|2017-08-07 09:30,7,13.43,13.46,13.4,13.4,1245
20171001|2017-08-07 10:00,7,13.44,13.44,13.4,13.43,368
20171001|2017-08-07 10:30,7,13.43,13.45,13.4,13.43,321
20171001|2017-08-07 11:00,7,13.43,13.45,13.4,13.44,453
20171001|2017-08-07 11:30,7,13.43,13.45,13.4,13.44,246
20171001|2017-08-07 12:00,7,13.44,13.45,13.4,13.44,238
20171001|2017-08-07 12:30,7,13.44,13.44,13.4,13.44,391
20171001|2017-08-07 13:00,7,13.43,13.44,13.4,13.44,295
20171001|2017-08-07 13:30,7,13.44,13.45,13.4,13.44,273
20171001|2017-08-07 14:00,7,13.44,13.45,13.4,13.44,401
20171001|2017-08-07 14:30,7,13.44,13.44,13.35,13.35,1912
20171001|2017-08-07 15:00,7,13.35,13.4,13.3,13.35,2238
20171001|2017-08-07 15:30,8,13.36,13.4,13.36,13.36,26
20171001|2017-08-07 16:00,8,13.36,13.36,13.36,13.36,1
20171001|2017-08-07 16:30,8,13.4,13.4,13.38,13.38,55
20171001|2017-08-07 17:00,8,13.4,13.4,13.4,13.4,3
20171001|2017-08-07 17:30,8,13.39,13.39,13.35,13.35,5
20171001|2017-08-07 18:00,8,13.35,13.35,13.35,13.35,1
20171001|2017-08-07 18:30,8,13.38,13.38,13.38,13.38,4
20171001|2017-08-07 19:30,8,13.4,13.4,13.4,13.4,4
20171001|2017-08-07 20:00,8,13.39,13.4,13.38,13.38,59
20171001|2017-08-07 20:30,8,13.38,13.48,13.38,13.45,272
20171001|2017-08-07 21:00,8,13.45,13.49,13.45,13.49,24
20171001|2017-08-07 21:30,8,13.45,13.46,13.45,13.46,9
20171001|2017-08-07 23:00,8,13.46,13.46,13.46,13.46,2
20171001|2017-08-07 23:30,8,13.46,13.46,13.46,13.46,1
20171001|2017-08-08 00:00,8,13.45,13.45,13.45,13.45,3
20171001|2017-08-08 00:30,8,13.45,13.45,13.4,13.43,109
20171001|2017-08-08 01:30,8,13.41,13.41,13.41,13.41,12
20171001|2017-08-08 02:00,8,13.41,13.43,13.41,13.41,20
20171001|2017-08-08 02:30,8,13.42,13.42,13.35,13.35,130
20171001|2017-08-08 03:00,8,13.35,13.38,13.35,13.38,4
20171001|2017-08-08 03:30,8,13.4,13.4,13.4,13.4,70
20171001|2017-08-08 04:00,8,13.35,13.38,13.35,13.38,8
20171001|2017-08-08 04:30,8,13.35,13.35,13.35,13.35,2
20171001|2017-08-08 05:00,8,13.38,13.38,13.35,13.35,17
20171001|2017-08-08 05:30,8,13.35,13.38,13.35,13.35,34
20171001|2017-08-08 06:00,8,13.35,13.4,13.35,13.37,53
20171001|2017-08-08 06:30,8,13.38,13.45,13.37,13.4,227
20171001|2017-08-08 07:00,8,13.4,13.43,13.38,13.4,144
20171001|2017-08-08 07:30,8,13.42,13.45,13.4,13.4,87
20171001|2017-08-08 08:00,8,13.43,13.45,13.4,13.4,83
20171001|2017-08-08 08:30,8,13.42,13.45,13.3,13.3,5304
20171001|2017-08-08 09:00,8,13.33,13.35,13.25,13.27,4522
20171001|2017-08-08 09:30,8,13.28,13.3,13.2,13.2,3997
20171001|2017-08-08 10:00,8,13.22,13.25,13.2,13.22,3428
20171001|2017-08-08 10:30,8,13.25,13.3,13.2,13.2,4081
20171001|2017-08-08 11:00,8,13.25,13.25,13.15,13.25,4571
20171001|2017-08-08 11:30,8,13.23,13.35,13.2,13.35,2465
20171001|2017-08-08 12:00,8,13.33,13.45,13.29,13.42,2091
20171001|2017-08-08 12:30,8,13.44,13.45,13.32,13.35,3039
20171001|2017-08-08 13:00,8,13.35,13.45,13.34,13.37,1443
20171001|2017-08-08 13:30,8,13.37,13.5,13.36,13.5,3017
20171001|2017-08-08 14:00,8,13.48,13.75,13.45,13.68,5639
20171001|2017-08-08 14:30,8,13.68,13.85,13.65,13.69,7095
20171001|2017-08-08 15:00,8,13.67,13.7,13.6,13.68,3085
20171001|2017-08-08 15:30,9,13.69,13.74,13.65,13.74,417
20171001|2017-08-08 16:00,9,13.74,13.74,13.72,13.72,28
20171001|2017-08-08 17:00,9,13.75,13.76,13.75,13.76,44
20171001|2017-08-08 17:30,9,13.78,13.78,13.7,13.75,108
20171001|2017-08-08 18:00,9,13.77,13.8,13.77,13.78,84
20171001|2017-08-08 18:30,9,13.8,13.83,13.78,13.8,156
20171001|2017-08-08 19:00,9,13.83,13.87,13.8,13.87,181
20171001|2017-08-08 19:30,9,13.85,14,13.85,13.95,255
20171001|2017-08-08 20:00,9,13.94,13.95,13.83,13.83,151
20171001|2017-08-08 20:30,9,13.84,13.88,13.83,13.85,120
20171001|2017-08-08 21:00,9,13.86,13.9,13.86,13.86,19
20171001|2017-08-08 21:30,9,13.85,13.85,13.82,13.82,41
20171001|2017-08-08 22:00,9,13.82,13.84,13.82,13.84,5
20171001|2017-08-08 22:30,9,13.83,13.83,13.83,13.83,2
20171001|2017-08-08 23:30,9,13.81,13.84,13.81,13.84,3
20171001|2017-08-09 00:00,9,13.84,13.84,13.8,13.8,20
20171001|2017-08-09 00:30,9,13.8,13.8,13.77,13.77,30
20171001|2017-08-09 01:00,9,13.79,13.8,13.77,13.8,20
20171001|2017-08-09 01:30,9,13.8,13.84,13.8,13.8,162
20171001|2017-08-09 02:00,9,13.8,13.82,13.79,13.79,312
20171001|2017-08-09 02:30,9,13.8,13.87,13.8,13.82,199
20171001|2017-08-09 03:00,9,13.85,13.93,13.82,13.89,243
20171001|2017-08-09 03:30,9,13.89,13.95,13.85,13.88,102
20171001|2017-08-09 04:00,9,13.89,13.93,13.85,13.9,444
20171001|2017-08-09 04:30,9,13.92,14,13.9,13.96,321
20171001|2017-08-09 05:00,9,13.95,13.95,13.9,13.92,50
20171001|2017-08-09 05:30,9,13.92,13.93,13.85,13.87,164
20171001|2017-08-09 06:00,9,13.85,13.92,13.85,13.88,323
20171001|2017-08-09 06:30,9,13.9,13.92,13.87,13.88,107
20171001|2017-08-09 07:00,9,13.9,13.95,13.85,13.92,467
20171001|2017-08-09 07:30,9,13.92,13.95,13.85,13.87,336
20171001|2017-08-09 08:00,9,13.85,13.93,13.8,13.91,550
20171001|2017-08-09 08:30,9,13.92,14,13.7,13.74,4676
20171001|2017-08-09 09:00,9,13.72,13.84,13.7,13.81,6541
20171001|2017-08-09 09:30,9,13.82,13.84,13.7,13.72,4541
20171001|2017-08-09 10:00,9,13.73,13.8,13.7,13.77,3454
20171001|2017-08-09 10:30,9,13.79,13.8,13.55,13.62,4034
20171001|2017-08-09 11:00,9,13.61,13.65,13.55,13.64,2017
20171001|2017-08-09 11:30,9,13.64,13.8,13.58,13.77,4774
20171001|2017-08-09 12:00,9,13.77,13.8,13.69,13.78,3189
20171001|2017-08-09 12:30,9,13.78,13.85,13.75,13.8,1332
20171001|2017-08-09 13:00,9,13.8,13.95,13.78,13.93,2091
20171001|2017-08-09 13:30,9,13.92,14.1,13.87,14,3951
20171001|2017-08-09 14:00,9,14,14.08,13.92,13.98,6310
20171001|2017-08-09 14:30,9,13.97,14.04,13.85,13.87,6050
20171001|2017-08-09 15:00,9,13.89,13.9,13.73,13.8,6087
20171001|2017-08-09 15:30,10,13.81,13.88,13.8,13.85,1020
20171001|2017-08-09 16:00,10,13.85,13.88,13.83,13.88,299
20171001|2017-08-09 16:30,10,13.85,13.85,13.85,13.85,2
20171001|2017-08-09 17:00,10,13.85,13.88,13.8,13.87,76
20171001|2017-08-09 18:00,10,13.88,13.9,13.88,13.9,42
20171001|2017-08-09 18:30,10,13.9,13.9,13.87,13.89,30
20171001|2017-08-09 19:00,10,13.87,13.88,13.87,13.88,19
20171001|2017-08-09 19:30,10,13.88,13.88,13.83,13.83,125
20171001|2017-08-09 20:00,10,13.85,13.85,13.85,13.85,25
20171001|2017-08-09 20:30,10,13.87,13.88,13.87,13.88,6
20171001|2017-08-09 21:00,10,13.9,13.95,13.9,13.95,101
20171001|2017-08-09 21:30,10,13.95,13.95,13.95,13.95,3
20171001|2017-08-09 22:00,10,13.95,13.98,13.93,13.98,148
20171001|2017-08-09 22:30,10,13.98,14.01,13.98,14,65
20171001|2017-08-09 23:00,10,14,14,13.98,14,20
20171001|2017-08-09 23:30,10,14,14,14,14,1
20171001|2017-08-10 00:00,10,13.99,13.99,13.95,13.95,2
20171001|2017-08-10 01:00,10,13.95,13.95,13.95,13.95,1
20171001|2017-08-10 01:30,10,14,14,13.98,13.98,29
20171001|2017-08-10 02:00,10,13.98,14,13.95,13.95,168
20171001|2017-08-10 02:30,10,14,14,13.97,13.97,29
20171001|2017-08-10 03:00,10,13.97,14.04,13.97,14.02,109
20171001|2017-08-10 03:30,10,14.02,14.08,14.02,14.07,167
20171001|2017-08-10 04:00,10,14.05,14.15,14.05,14.1,1183
20171001|2017-08-10 04:30,10,14.12,14.15,14.05,14.08,119
20171001|2017-08-10 05:00,10,14.08,14.09,14.08,14.08,22
20171001|2017-08-10 05:30,10,14.1,14.12,14.1,14.1,117
20171001|2017-08-10 06:00,10,14.1,14.13,14.05,14.09,265
20171001|2017-08-10 06:30,10,14.1,14.1,14,14.04,447
20171001|2017-08-10 07:00,10,14.03,14.05,13.95,14.05,358
20171001|2017-08-10 07:30,10,14,14.14,14,14.13,373
20171001|2017-08-10 08:00,10,14.12,14.2,14.12,14.17,262
20171001|2017-08-10 08:30,10,14.17,14.53,14.15,14.43,7230
20171001|2017-08-10 09:00,10,14.43,14.69,14.36,14.41,8829
20171001|2017-08-10 09:30,10,14.43,14.55,14.3,14.55,3778
20171001|2017-08-10 10:00,10,14.52,14.69,14.43,14.59,3460
20171001|2017-08-10 10:30,10,14.59,14.75,14.55,14.65,3357
20171001|2017-08-10 11:00,10,14.67,14.77,14.56,14.67,3157
20171001|2017-08-10 11:30,10,14.69,14.79,14.57,14.58,3860
20171001|2017-08-10 12:00,10,14.57,14.63,14.43,14.53,3984
20171001|2017-08-10 12:30,10,14.5,14.71,14.47,14.63,2925
20171001|2017-08-10 13:00,10,14.63,14.68,14.43,14.48,2041
20171001|2017-08-10 13:30,10,14.44,14.54,14.27,14.47,4524
20171001|2017-08-10 14:00,10,14.49,14.75,14.43,14.63,6059
20171001|2017-08-10 14:30,10,14.63,14.9,14.57,14.85,8455
20171001|2017-08-10 15:00,10,14.85,15.26,14.74,15.2,5790
20171001|2017-08-10 15:30,11,15.22,15.38,15.1,15.32,1406
20171001|2017-08-10 16:00,11,15.33,15.35,15.25,15.25,246
20171001|2017-08-10 16:30,11,15.25,15.33,15.23,15.33,239
20171001|2017-08-10 17:00,11,15.3,15.33,15.28,15.31,436
20171001|2017-08-10 17:30,11,15.31,15.4,15.3,15.37,482
20171001|2017-08-10 18:00,11,15.35,15.4,15.33,15.35,220
20171001|2017-08-10 18:30,11,15.35,15.37,15.27,15.37,355
20171001|2017-08-10 19:00,11,15.37,15.38,15.28,15.3,106
20171001|2017-08-10 19:30,11,15.33,15.43,15.3,15.4,480
20171001|2017-08-10 20:00,11,15.4,15.42,15.26,15.26,245
20171001|2017-08-10 20:30,11,15.28,15.3,15.23,15.28,121
20171001|2017-08-10 21:00,11,15.35,15.38,15.31,15.31,96
20171001|2017-08-10 21:30,11,15.3,15.37,15.3,15.35,71
20171001|2017-08-10 22:00,11,15.37,15.37,15.35,15.36,27
20171001|2017-08-10 22:30,11,15.37,15.38,15.35,15.36,56
20171001|2017-08-10 23:00,11,15.35,15.35,15.35,15.35,30
20171001|2017-08-10 23:30,11,15.32,15.32,15.32,15.32,4
20171001|2017-08-11 00:00,11,15.3,15.34,15.3,15.33,14
20171001|2017-08-11 00:30,11,15.3,15.31,15.29,15.3,88
20171001|2017-08-11 01:00,11,15.3,15.35,15.25,15.3,780
20171001|2017-08-11 01:30,11,15.3,15.35,15.27,15.31,540
20171001|2017-08-11 02:00,11,15.33,15.35,15.2,15.24,1108
20171001|2017-08-11 02:30,11,15.2,15.3,15.2,15.25,479
20171001|2017-08-11 03:00,11,15.27,15.55,15.25,15.5,1070
20171001|2017-08-11 03:30,11,15.53,15.55,15.25,15.25,908
20171001|2017-08-11 04:00,11,15.3,15.48,15.3,15.45,416
20171001|2017-08-11 04:30,11,15.47,15.47,15.15,15.25,789
20171001|2017-08-11 05:00,11,15.25,15.32,15.2,15.23,267
20171001|2017-08-11 05:30,11,15.2,15.33,15.2,15.33,204
20171001|2017-08-11 06:00,11,15.3,15.45,15.3,15.32,409
20171001|2017-08-11 06:30,11,15.3,15.4,15.3,15.3,430
20171001|2017-08-11 07:00,11,15.32,15.33,15.05,15.09,1064
20171001|2017-08-11 07:30,11,15.1,15.18,14.8,14.85,2237
20171001|2017-08-11 08:00,11,14.87,15.11,14.6,15.08,2673
20171001|2017-08-11 08:30,11,15.06,15.15,14.8,14.93,7050
20171001|2017-08-11 09:00,11,14.9,14.98,14.75,14.89,2922
20171001|2017-08-11 09:30,11,14.87,14.9,14.75,14.81,3817
20171001|2017-08-11 10:00,11,14.8,15.05,14.75,15,4024
20171001|2017-08-11 10:30,11,15,15.05,14.9,15.03,2571
20171001|2017-08-11 11:00,11,15.03,15.1,14.93,15,2006
20171001|2017-08-11 11:30,11,14.95,15,14.9,15,1764
20171001|2017-08-11 12:00,11,15,15.15,14.95,15.12,4513
20171001|2017-08-11 12:30,11,15.13,15.17,15.07,15.1,2169
20171001|2017-08-11 13:00,11,15.1,15.2,15.01,15.2,2421
20171001|2017-08-11 13:30,11,15.19,15.51,15.19,15.48,6635
20171001|2017-08-11 14:00,11,15.48,15.7,15.44,15.57,6063
20171001|2017-08-11 14:30,11,15.6,15.67,15.4,15.51,6445
20171001|2017-08-11 15:00,11,15.53,15.55,15.44,15.55,2088
20171001|2017-08-13 17:00,14,15.4,15.45,15.02,15.16,1068
20171001|2017-08-13 17:30,14,15.16,15.17,15.13,15.13,98
20171001|2017-08-13 18:00,14,15.15,15.18,15.13,15.16,113
20171001|2017-08-13 18:30,14,15.15,15.18,15.05,15.09,355
20171001|2017-08-13 19:00,14,15.09,15.1,14.95,15.01,1512
20171001|2017-08-13 19:30,14,15,15.05,14.95,14.97,443
20171001|2017-08-13 20:00,14,14.95,14.97,14.91,14.91,213
20171001|2017-08-13 20:30,14,14.91,15,14.91,14.96,210
20171001|2017-08-13 21:00,14,14.96,14.99,14.95,14.98,44
20171001|2017-08-13 21:30,14,14.95,15,14.95,14.95,61
20171001|2017-08-13 22:00,14,14.95,14.95,14.9,14.95,115
20171001|2017-08-13 22:30,14,14.9,14.95,14.88,14.88,174
20171001|2017-08-13 23:00,14,14.88,14.88,14.88,14.88,1
20171001|2017-08-13 23:30,14,14.9,14.93,14.9,14.92,51
20171001|2017-08-14 00:00,14,14.95,14.97,14.95,14.95,109
20171001|2017-08-14 00:30,14,14.95,14.95,14.9,14.95,198
20171001|2017-08-14 01:00,14,14.9,14.94,14.88,14.88,177
20171001|2017-08-14 01:30,14,14.88,14.9,14.85,14.88,135
20171001|2017-08-14 02:00,14,14.88,14.92,14.82,14.83,518
20171001|2017-08-14 02:30,14,14.82,14.84,14.55,14.55,1741
20171001|2017-08-14 03:00,14,14.57,14.7,14.47,14.47,706
20171001|2017-08-14 03:30,14,14.45,14.51,14.43,14.45,288
20171001|2017-08-14 04:00,14,14.49,14.6,14.47,14.57,165
20171001|2017-08-14 04:30,14,14.55,14.57,14.53,14.57,59
20171001|2017-08-14 05:00,14,14.57,14.59,14.5,14.53,398
20171001|2017-08-14 05:30,14,14.55,14.6,14.5,14.55,239
20171001|2017-08-14 06:00,14,14.58,14.6,14.57,14.58,54
20171001|2017-08-14 06:30,14,14.59,14.7,14.57,14.65,592
20171001|2017-08-14 07:00,14,14.68,14.75,14.65,14.65,342
20171001|2017-08-14 07:30,14,14.65,14.7,14.6,14.6,343
20171001|2017-08-14 08:00,14,14.61,14.65,14.58,14.62,849
20171001|2017-08-14 08:30,14,14.64,14.65,14.42,14.47,5406
20171001|2017-08-14 09:00,14,14.45,14.5,14.3,14.38,4414
20171001|2017-08-14 09:30,14,14.38,14.4,14.25,14.33,2614
20171001|2017-08-14 10:00,14,14.32,14.4,14.3,14.3,1798
20171001|2017-08-14 10:30,14,14.3,14.35,14.25,14.25,2028
20171001|2017-08-14 11:00,14,14.28,14.28,14.2,14.26,1631
20171001|2017-08-14 11:30,14,14.25,14.35,14.2,14.25,2572
20171001|2017-08-14 12:00,14,14.2,14.28,14.2,14.25,1681
20171001|2017-08-14 12:30,14,14.25,14.3,14.2,14.23,1411
20171001|2017-08-14 13:00,14,14.23,14.23,14.1,14.18,2603
20171001|2017-08-14 13:30,14,14.18,14.25,14.1,14.18,2664
20171001|2017-08-14 14:00,14,14.18,14.23,14.03,14.03,2740
20171001|2017-08-14 14:30,14,14.03,14.05,13.89,13.92,4299
20171001|2017-08-14 15:00,14,13.95,13.95,13.8,13.8,5245
20171001|2017-08-14 15:30,15,13.8,13.88,13.75,13.8,1895
20171001|2017-08-14 16:00,15,13.8,13.83,13.8,13.82,27
20171001|2017-08-14 16:30,15,13.85,13.94,13.84,13.9,469
20171001|2017-08-14 17:00,15,13.88,13.9,13.88,13.9,70
20171001|2017-08-14 17:30,15,13.9,13.9,13.85,13.85,95
20171001|2017-08-14 18:00,15,13.89,13.89,13.84,13.84,11
20171001|2017-08-14 18:30,15,13.84,13.84,13.77,13.8,207
20171001|2017-08-14 19:00,15,13.78,13.78,13.73,13.75,72
20171001|2017-08-14 19:30,15,13.73,13.75,13.73,13.75,14
20171001|2017-08-14 20:00,15,13.74,13.75,13.74,13.75,135
20171001|2017-08-14 20:30,15,13.75,13.77,13.73,13.77,128
20171001|2017-08-14 21:00,15,13.75,13.77,13.75,13.75,22
20171001|2017-08-14 21:30,15,13.77,13.79,13.76,13.79,23
20171001|2017-08-14 22:00,15,13.78,13.78,13.78,13.78,8
20171001|2017-08-14 22:30,15,13.78,13.8,13.75,13.77,67
20171001|2017-08-14 23:30,15,13.75,13.76,13.74,13.75,248
20171001|2017-08-15 00:00,15,13.75,13.76,13.73,13.75,81
20171001|2017-08-15 00:30,15,13.75,13.77,13.73,13.76,146
20171001|2017-08-15 01:00,15,13.77,13.8,13.77,13.8,20
20171001|2017-08-15 01:30,15,13.78,13.79,13.77,13.79,32
20171001|2017-08-15 02:00,15,13.79,13.8,13.75,13.75,49
20171001|2017-08-15 02:30,15,13.75,13.8,13.7,13.74,388
20171001|2017-08-15 03:00,15,13.75,13.75,13.7,13.72,310
20171001|2017-08-15 03:30,15,13.74,13.75,13.7,13.73,104
20171001|2017-08-15 04:00,15,13.74,13.75,13.7,13.7,215
20171001|2017-08-15 04:30,15,13.74,13.77,13.74,13.77,106
20171001|2017-08-15 05:00,15,13.77,13.8,13.75,13.77,87
20171001|2017-08-15 05:30,15,13.75,13.77,13.7,13.76,192
20171001|2017-08-15 06:00,15,13.77,13.77,13.68,13.68,481
20171001|2017-08-15 06:30,15,13.68,13.73,13.65,13.7,158
20171001|2017-08-15 07:00,15,13.7,13.75,13.6,13.65,301
20171001|2017-08-15 07:30,15,13.63,13.65,13.55,13.56,1101
20171001|2017-08-15 08:00,15,13.6,13.6,13.5,13.56,501
20171001|2017-08-15 08:30,15,13.55,13.95,13.55,13.7,4632
20171001|2017-08-15 09:00,15,13.7,13.98,13.65,13.88,6068
20171001|2017-08-15 09:30,15,13.85,14.04,13.8,13.9,2859
20171001|2017-08-15 10:00,15,13.9,13.95,13.8,13.83,2012
20171001|2017-08-15 10:30,15,13.84,13.94,13.8,13.91,1918
20171001|2017-08-15 11:00,15,13.9,13.95,13.8,13.82,1681
20171001|2017-08-15 11:30,15,13.85,13.93,13.85,13.9,1590
20171001|2017-08-15 12:00,15,13.92,14.05,13.91,13.98,2139
20171001|2017-08-15 12:30,15,14,14.05,13.95,14,915
20171001|2017-08-15 13:00,15,13.98,14,13.86,13.86,2044
20171001|2017-08-15 13:30,15,13.9,13.97,13.85,13.9,2294
20171001|2017-08-15 14:00,15,13.94,13.95,13.85,13.92,3334
20171001|2017-08-15 14:30,15,13.93,14,13.85,13.95,3707
20171001|2017-08-15 15:00,15,13.98,14,13.95,14,3652
20171001|2017-08-15 15:30,16,13.95,14,13.91,14,521
20171001|2017-08-15 16:00,16,13.94,13.95,13.94,13.95,49
20171001|2017-08-15 17:00,16,13.97,14,13.97,14,90
20171001|2017-08-15 17:30,16,13.97,13.98,13.95,13.95,49
20171001|2017-08-15 18:00,16,14,14,13.97,13.97,14
20171001|2017-08-15 18:30,16,13.97,13.97,13.97,13.97,59
20171001|2017-08-15 19:00,16,13.95,13.98,13.92,13.95,443
20171001|2017-08-15 19:30,16,13.98,14,13.97,13.98,11
20171001|2017-08-15 20:00,16,13.95,13.97,13.95,13.97,4
20171001|2017-08-15 21:30,16,13.95,14,13.95,14,15
20171001|2017-08-15 22:30,16,13.97,13.97,13.97,13.97,9
20171001|2017-08-15 23:30,16,13.97,13.97,13.97,13.97,8
20171001|2017-08-16 00:00,16,13.95,13.95,13.94,13.94,55
20171001|2017-08-16 00:30,16,13.94,13.95,13.93,13.94,38
20171001|2017-08-16 01:00,16,13.94,13.95,13.88,13.88,74
20171001|2017-08-16 01:30,16,13.88,13.93,13.88,13.88,81
20171001|2017-08-16 02:00,16,13.85,13.86,13.78,13.78,290
20171001|2017-08-16 02:30,16,13.78,13.8,13.75,13.76,65
20171001|2017-08-16 03:00,16,13.8,13.8,13.78,13.78,22
20171001|2017-08-16 03:30,16,13.8,13.8,13.76,13.8,69
20171001|2017-08-16 04:00,16,13.77,13.8,13.76,13.8,57
20171001|2017-08-16 04:30,16,13.8,13.8,13.75,13.8,104
20171001|2017-08-16 05:00,16,13.79,13.8,13.78,13.78,34
20171001|2017-08-16 05:30,16,13.8,13.85,13.8,13.85,143
20171001|2017-08-16 06:00,16,13.83,13.85,13.81,13.85,22
20171001|2017-08-16 06:30,16,13.85,13.95,13.83,13.93,189
20171001|2017-08-16 07:00,16,13.93,13.95,13.85,13.85,355
20171001|2017-08-16 07:30,16,13.9,13.9,13.8,13.9,351
20171001|2017-08-16 08:00,16,13.87,13.95,13.8,13.94,1223
20171001|2017-08-16 08:30,16,13.91,14.03,13.82,13.85,11133
20171001|2017-08-16 09:00,16,13.85,13.9,13.75,13.78,3816
20171001|2017-08-16 09:30,16,13.8,13.85,13.75,13.78,3072
20171001|2017-08-16 10:00,16,13.78,13.9,13.73,13.85,7555
20171001|2017-08-16 10:30,16,13.83,13.9,13.8,13.85,1934
20171001|2017-08-16 11:00,16,13.8,13.85,13.74,13.77,2464
20171001|2017-08-16 11:30,16,13.76,13.85,13.75,13.85,3096
20171001|2017-08-16 12:00,16,13.85,13.9,13.77,13.82,6762
20171001|2017-08-16 12:30,16,13.82,13.88,13.75,13.8,2843
20171001|2017-08-16 13:00,16,13.79,13.9,13.73,13.82,7765
20171001|2017-08-16 13:30,16,13.85,13.9,13.72,13.73,3777
20171001|2017-08-16 14:00,16,13.74,13.77,13.65,13.72,5759
20171001|2017-08-16 14:30,16,13.7,13.85,13.7,13.78,6129
20171001|2017-08-16 15:00,16,13.78,13.85,13.73,13.75,3844
20171001|2017-08-16 15:30,17,13.78,13.8,13.75,13.75,520
20171001|2017-08-16 16:00,17,13.77,13.79,13.75,13.79,24
20171001|2017-08-16 16:30,17,13.8,13.8,13.76,13.76,88
20171001|2017-08-16 17:00,17,13.8,13.82,13.78,13.8,376
20171001|2017-08-16 17:30,17,13.8,13.84,13.8,13.82,56
20171001|2017-08-16 18:00,17,13.8,13.82,13.8,13.82,20
20171001|2017-08-16 18:30,17,13.82,13.84,13.82,13.84,62
20171001|2017-08-16 19:00,17,13.82,13.84,13.8,13.84,82
20171001|2017-08-16 19:30,17,13.82,13.82,13.82,13.82,6
20171001|2017-08-16 20:00,17,13.84,13.84,13.83,13.83,2
20171001|2017-08-16 20:30,17,13.85,13.85,13.85,13.85,60
20171001|2017-08-16 21:00,17,13.86,13.9,13.85,13.9,48
20171001|2017-08-16 22:00,17,13.9,13.9,13.83,13.85,73
20171001|2017-08-16 22:30,17,13.84,13.85,13.82,13.85,8
20171001|2017-08-17 00:00,17,13.84,13.84,13.84,13.84,6
20171001|2017-08-17 00:30,17,13.8,13.84,13.8,13.84,31
20171001|2017-08-17 01:00,17,13.81,13.84,13.81,13.82,14
20171001|2017-08-17 01:30,17,13.83,13.84,13.81,13.81,55
20171001|2017-08-17 02:00,17,13.82,13.82,13.73,13.75,746
20171001|2017-08-17 02:30,17,13.75,13.77,13.71,13.77,132
20171001|2017-08-17 03:00,17,13.76,13.82,13.76,13.82,128
20171001|2017-08-17 03:30,17,13.8,14,13.8,13.95,341
20171001|2017-08-17 04:00,17,13.95,13.95,13.9,13.93,119
20171001|2017-08-17 04:30,17,13.93,13.95,13.9,13.91,32
20171001|2017-08-17 05:00,17,13.95,13.95,13.93,13.95,6
20171001|2017-08-17 05:30,17,13.95,13.95,13.9,13.92,86
20171001|2017-08-17 06:00,17,13.9,13.95,13.9,13.92,19
20171001|2017-08-17 06:30,17,13.93,14.04,13.91,13.99,404
20171001|2017-08-17 07:00,17,13.99,14.05,13.97,14,131
20171001|2017-08-17 07:30,17,14.04,14.04,13.9,13.95,461
20171001|2017-08-17 08:00,17,13.95,14.08,13.9,14,1192
20171001|2017-08-17 08:30,17,14.02,14.1,13.85,14.07,7979
20171001|2017-08-17 09:00,17,14.1,14.53,14,14.4,22137
20171001|2017-08-17 09:30,17,14.4,14.42,14.1,14.2,12849
20171001|2017-08-17 10:00,17,14.21,14.24,14.02,14.22,6735
20171001|2017-08-17 10:30,17,14.21,14.4,14.17,14.35,5974
20171001|2017-08-17 11:00,17,14.35,14.53,14.3,14.41,6826
20171001|2017-08-17 11:30,17,14.45,14.75,14.4,14.68,8546
20171001|2017-08-17 12:00,17,14.68,14.85,14.67,14.8,10193
20171001|2017-08-17 12:30,17,14.8,14.85,14.6,14.74,7356
20171001|2017-08-17 13:00,17,14.74,15.03,14.7,14.89,9521
20171001|2017-08-17 13:30,17,14.89,15.08,14.87,14.93,11385
20171001|2017-08-17 14:00,17,14.95,15.13,14.92,15.07,9854
20171001|2017-08-17 14:30,17,15.1,15.3,14.9,15.27,15105
20171001|2017-08-17 15:00,17,15.28,15.38,15,15,10722
20171001|2017-08-17 15:30,18,15,15.22,15,15.2,1934
20171001|2017-08-17 16:00,18,15.15,15.2,15.1,15.12,151
20171001|2017-08-17 16:30,18,15.12,15.15,15.1,15.15,189
20171001|2017-08-17 17:00,18,15.12,15.18,15.02,15.09,945
20171001|2017-08-17 17:30,18,15.08,15.09,15.05,15.05,154
20171001|2017-08-17 18:00,18,15.04,15.04,15,15.03,13
20171001|2017-08-17 18:30,18,15.03,15.08,15.02,15.06,239
20171001|2017-08-17 19:00,18,15.04,15.15,15,15.03,454
20171001|2017-08-17 19:30,18,15.01,15.01,14.65,14.68,1685
20171001|2017-08-17 20:00,18,14.68,14.7,14.6,14.69,636
20171001|2017-08-17 20:30,18,14.68,14.73,14.65,14.73,94
20171001|2017-08-17 21:00,18,14.7,14.83,14.7,14.81,222
20171001|2017-08-17 21:30,18,14.84,14.84,14.8,14.81,29
20171001|2017-08-17 22:00,18,14.8,14.85,14.8,14.82,16
20171001|2017-08-17 22:30,18,14.8,14.83,14.75,14.75,122
20171001|2017-08-17 23:00,18,14.78,14.78,14.75,14.75,10
20171001|2017-08-17 23:30,18,14.8,14.8,14.75,14.75,82
20171001|2017-08-18 00:00,18,14.78,14.79,14.72,14.73,95
20171001|2017-08-18 00:30,18,14.72,14.72,14.65,14.65,183
20171001|2017-08-18 01:00,18,14.68,14.76,14.67,14.75,162
20171001|2017-08-18 01:30,18,14.78,14.89,14.77,14.89,335
20171001|2017-08-18 02:00,18,14.9,15,14.82,14.83,940
20171001|2017-08-18 02:30,18,14.85,14.88,14.75,14.79,925
20171001|2017-08-18 03:00,18,14.8,14.85,14.75,14.78,380
20171001|2017-08-18 03:30,18,14.8,14.95,14.78,14.9,802
20171001|2017-08-18 04:00,18,14.88,14.9,14.76,14.77,197
20171001|2017-08-18 04:30,18,14.77,14.8,14.68,14.74,432
20171001|2017-08-18 05:00,18,14.74,14.74,14.58,14.58,630
20171001|2017-08-18 05:30,18,14.58,14.7,14.57,14.69,439
20171001|2017-08-18 06:00,18,14.69,14.8,14.69,14.8,575
20171001|2017-08-18 06:30,18,14.8,14.83,14.67,14.7,303
20171001|2017-08-18 07:00,18,14.7,14.7,14.61,14.64,534
20171001|2017-08-18 07:30,18,14.64,14.75,14.6,14.72,1364
20171001|2017-08-18 08:00,18,14.74,14.98,14.73,14.97,1398
20171001|2017-08-18 08:30,18,14.95,15.33,14.9,15.22,18952
20171001|2017-08-18 09:00,18,15.2,15.2,14.9,15.04,10537
20171001|2017-08-18 09:30,18,15.04,15.1,14.87,14.99,7264
20171001|2017-08-18 10:00,18,14.99,15.25,14.72,14.76,10627
20171001|2017-08-18 10:30,18,14.75,14.85,14.6,14.7,7654
20171001|2017-08-18 11:00,18,14.69,14.9,14.69,14.78,5155
20171001|2017-08-18 11:30,18,14.77,14.83,14.42,14.53,12508
20171001|2017-08-18 12:00,18,14.53,14.79,14.48,14.78,6944
20171001|2017-08-18 12:30,18,14.78,15.12,14.72,15.12,4539
20171001|2017-08-18 13:00,18,15.15,15.15,14.77,14.83,8309
20171001|2017-08-18 13:30,18,14.85,15.08,14.8,15.05,6900
20171001|2017-08-18 14:00,18,15.05,15.1,14.86,15.01,5586
20171001|2017-08-18 14:30,18,15.02,15.1,14.85,15.03,11431
20171001|2017-08-18 15:00,18,15,15.15,14.82,15.13,8298
20171001|2017-08-20 17:00,21,15.05,15.05,14.83,14.84,322
20171001|2017-08-20 17:30,21,14.83,14.84,14.72,14.72,252
20171001|2017-08-20 18:00,21,14.72,14.78,14.65,14.76,517
20171001|2017-08-20 18:30,21,14.76,14.85,14.75,14.83,157
20171001|2017-08-20 19:00,21,14.83,15.03,14.83,14.98,426
20171001|2017-08-20 19:30,21,14.95,14.98,14.93,14.98,132
20171001|2017-08-20 20:00,21,14.98,15.05,14.92,14.96,403
20171001|2017-08-20 20:30,21,14.95,14.95,14.87,14.94,153
20171001|2017-08-20 21:00,21,14.93,14.95,14.92,14.93,46
20171001|2017-08-20 21:30,21,14.95,15,14.95,14.98,169
20171001|2017-08-20 22:00,21,15,15.03,14.93,14.93,175
20171001|2017-08-20 22:30,21,14.9,14.95,14.9,14.94,7
20171001|2017-08-20 23:00,21,14.93,14.95,14.93,14.95,128
20171001|2017-08-21 00:00,21,14.93,14.93,14.93,14.93,6
20171001|2017-08-21 00:30,21,14.95,14.95,14.93,14.93,5
20171001|2017-08-21 01:00,21,14.95,15.03,14.95,15.02,248
20171001|2017-08-21 01:30,21,15,15,14.95,15,301
20171001|2017-08-21 02:00,21,15,15.1,14.95,14.95,481
20171001|2017-08-21 02:30,21,15,15.03,14.92,14.98,397
20171001|2017-08-21 03:00,21,14.95,14.98,14.9,14.95,456
20171001|2017-08-21 03:30,21,14.92,14.94,14.87,14.92,51
20171001|2017-08-21 04:00,21,14.92,14.95,14.87,14.89,95
20171001|2017-08-21 04:30,21,14.89,14.9,14.87,14.87,26
20171001|2017-08-21 05:00,21,14.87,14.9,14.81,14.81,72
20171001|2017-08-21 05:30,21,14.81,14.85,14.72,14.84,340
20171001|2017-08-21 06:00,21,14.83,14.85,14.8,14.83,78
20171001|2017-08-21 06:30,21,14.85,14.85,14.78,14.83,224
20171001|2017-08-21 07:00,21,14.81,14.92,14.8,14.88,668
20171001|2017-08-21 07:30,21,14.86,14.92,14.85,14.89,546
20171001|2017-08-21 08:00,21,14.92,14.99,14.91,14.95,461
20171001|2017-08-21 08:30,21,14.97,15.1,14.8,14.98,13455
20171001|2017-08-21 09:00,21,14.98,15.2,14.95,15.14,10120
20171001|2017-08-21 09:30,21,15.15,15.15,14.92,14.96,5951
20171001|2017-08-21 10:00,21,14.98,15.1,14.85,14.98,3466
20171001|2017-08-21 10:30,21,14.96,14.98,14.8,14.85,4610
20171001|2017-08-21 11:00,21,14.85,14.95,14.82,14.83,4276
20171001|2017-08-21 11:30,21,14.85,14.9,14.8,14.87,1852
20171001|2017-08-21 12:00,21,14.87,14.95,14.85,14.9,1364
20171001|2017-08-21 12:30,21,14.95,15,14.87,14.95,1929
20171001|2017-08-21 13:00,21,14.95,15,14.88,14.92,2803
20171001|2017-08-21 13:30,21,14.9,15,14.87,14.9,2498
20171001|2017-08-21 14:00,21,14.93,14.99,14.78,14.78,4031
20171001|2017-08-21 14:30,21,14.75,14.8,14.65,14.69,5644
20171001|2017-08-21 15:00,21,14.7,14.72,14.6,14.6,4109
20171001|2017-08-21 15:30,22,14.65,14.65,14.6,14.62,512
20171001|2017-08-21 16:00,22,14.65,14.65,14.55,14.58,487
20171001|2017-08-21 16:30,22,14.59,14.61,14.59,14.61,134
20171001|2017-08-21 17:00,22,14.62,14.63,14.6,14.63,157
20171001|2017-08-21 17:30,22,14.62,14.63,14.62,14.63,3
20171001|2017-08-21 18:00,22,14.62,14.62,14.6,14.61,24
20171001|2017-08-21 18:30,22,14.6,14.62,14.55,14.56,497
20171001|2017-08-21 19:00,22,14.58,14.58,14.46,14.5,420
20171001|2017-08-21 19:30,22,14.48,14.5,14.44,14.47,120
20171001|2017-08-21 20:00,22,14.5,14.5,14.46,14.49,45
20171001|2017-08-21 20:30,22,14.45,14.49,14.45,14.47,48
20171001|2017-08-21 21:00,22,14.45,14.47,14.45,14.47,6
20171001|2017-08-21 21:30,22,14.45,14.47,14.45,14.47,37
20171001|2017-08-21 22:00,22,14.45,14.45,14.45,14.45,8
20171001|2017-08-21 22:30,22,14.47,14.47,14.47,14.47,14
20171001|2017-08-21 23:00,22,14.47,14.5,14.47,14.5,27
20171001|2017-08-21 23:30,22,14.47,14.54,14.47,14.5,206
20171001|2017-08-22 00:00,22,14.5,14.52,14.5,14.52,91
20171001|2017-08-22 00:30,22,14.5,14.5,14.47,14.47,112
20171001|2017-08-22 01:00,22,14.48,14.49,14.41,14.44,260
20171001|2017-08-22 01:30,22,14.45,14.45,14.32,14.32,473
20171001|2017-08-22 02:00,22,14.32,14.49,14.31,14.44,490
20171001|2017-08-22 02:30,22,14.43,14.5,14.41,14.43,346
20171001|2017-08-22 03:00,22,14.43,14.5,14.4,14.45,579
20171001|2017-08-22 03:30,22,14.48,14.5,14.44,14.45,276
20171001|2017-08-22 04:00,22,14.48,14.59,14.47,14.53,333
20171001|2017-08-22 04:30,22,14.54,14.6,14.54,14.54,374
20171001|2017-08-22 05:00,22,14.52,14.58,14.52,14.56,68
20171001|2017-08-22 05:30,22,14.55,14.59,14.5,14.58,19
20171001|2017-08-22 06:00,22,14.55,14.57,14.41,14.44,718
20171001|2017-08-22 06:30,22,14.45,14.48,14.41,14.44,221
20171001|2017-08-22 07:00,22,14.44,14.45,14.33,14.35,816
20171001|2017-08-22 07:30,22,14.33,14.4,14.33,14.37,347
20171001|2017-08-22 08:00,22,14.37,14.43,14.35,14.4,1098
20171001|2017-08-22 08:30,22,14.4,14.4,14.15,14.23,8092
20171001|2017-08-22 09:00,22,14.2,14.24,14.1,14.15,6086
20171001|2017-08-22 09:30,22,14.15,14.22,14.12,14.19,3473
20171001|2017-08-22 10:00,22,14.17,14.25,14.1,14.15,3740
20171001|2017-08-22 10:30,22,14.15,14.19,14.1,14.1,4492
20171001|2017-08-22 11:00,22,14.1,14.13,14,14.03,7516
20171001|2017-08-22 11:30,22,14.05,14.1,13.97,14,4436
20171001|2017-08-22 12:00,22,14.05,14.05,13.95,14.05,3883
20171001|2017-08-22 12:30,22,14.05,14.05,13.95,14.03,2223
20171001|2017-08-22 13:00,22,14.05,14.05,13.88,13.95,3300
20171001|2017-08-22 13:30,22,13.9,14,13.88,13.95,4506
20171001|2017-08-22 14:00,22,13.9,13.95,13.9,13.95,2706
20171001|2017-08-22 14:30,22,13.9,13.95,13.8,13.9,7642
20171001|2017-08-22 15:00,22,13.87,13.9,13.65,13.65,9571
20171001|2017-08-22 15:30,23,13.68,13.72,13.65,13.7,1985
20171001|2017-08-22 16:00,23,13.7,13.72,13.69,13.69,128
20171001|2017-08-22 16:30,23,13.7,13.72,13.67,13.7,96
20171001|2017-08-22 17:00,23,13.68,13.71,13.68,13.7,34
20171001|2017-08-22 17:30,23,13.69,13.7,13.68,13.68,17
20171001|2017-08-22 18:00,23,13.7,13.7,13.67,13.7,18
20171001|2017-08-22 18:30,23,13.7,13.7,13.7,13.7,6
20171001|2017-08-22 19:00,23,13.7,13.78,13.68,13.77,439
20171001|2017-08-22 19:30,23,13.77,13.8,13.76,13.79,251
20171001|2017-08-22 20:00,23,13.78,13.85,13.78,13.78,247
20171001|2017-08-22 20:30,23,13.8,13.83,13.8,13.83,147
20171001|2017-08-22 21:00,23,13.83,13.89,13.82,13.87,270
20171001|2017-08-22 21:30,23,13.86,13.9,13.86,13.87,12
20171001|2017-08-22 22:00,23,13.89,13.95,13.87,13.95,246
20171001|2017-08-22 22:30,23,13.92,13.95,13.89,13.9,255
20171001|2017-08-22 23:00,23,13.9,13.9,13.87,13.9,36
20171001|2017-08-22 23:30,23,13.9,13.9,13.88,13.88,18
20171001|2017-08-23 00:00,23,13.9,13.9,13.89,13.89,54
20171001|2017-08-23 00:30,23,13.9,13.9,13.87,13.88,47
20171001|2017-08-23 01:00,23,13.88,13.88,13.88,13.88,7
20171001|2017-08-23 01:30,23,13.89,13.9,13.87,13.89,59
20171001|2017-08-23 02:00,23,13.9,13.94,13.8,13.82,311
20171001|2017-08-23 02:30,23,13.82,13.87,13.81,13.85,510
20171001|2017-08-23 03:00,23,13.84,13.93,13.84,13.9,160
20171001|2017-08-23 03:30,23,13.9,13.94,13.85,13.88,269
20171001|2017-08-23 04:00,23,13.9,13.95,13.88,13.9,147
20171001|2017-08-23 04:30,23,13.9,13.94,13.9,13.94,19
20171001|2017-08-23 05:00,23,13.95,13.98,13.92,13.93,478
20171001|2017-08-23 05:30,23,13.95,14,13.93,13.97,637
20171001|2017-08-23 06:00,23,13.97,14,13.95,13.95,331
20171001|2017-08-23 06:30,23,13.95,14.09,13.95,14.04,284
20171001|2017-08-23 07:00,23,14.04,14.04,13.95,14,416
20171001|2017-08-23 07:30,23,14.03,14.13,14.03,14.05,1082
20171001|2017-08-23 08:00,23,14.09,14.27,14.05,14.25,2082
20171001|2017-08-23 08:30,23,14.25,14.33,14,14.02,29880
20171001|2017-08-23 09:00,23,14.04,14.18,13.98,14.05,10325
20171001|2017-08-23 09:30,23,14.03,14.1,13.95,14.04,8098
20171001|2017-08-23 10:00,23,14.05,14.09,13.95,14,5361
20171001|2017-08-23 10:30,23,14,14.05,13.85,13.95,5211
20171001|2017-08-23 11:00,23,13.93,14,13.9,13.99,2248
20171001|2017-08-23 11:30,23,14,14.09,13.95,14.04,2040
20171001|2017-08-23 12:00,23,14.01,14.15,14,14.09,2088
20171001|2017-08-23 12:30,23,14.1,14.23,14.05,14.1,2822
20171001|2017-08-23 13:00,23,14.12,14.17,14.05,14.12,3411
20171001|2017-08-23 13:30,23,14.12,14.14,13.95,14.03,3199
20171001|2017-08-23 14:00,23,14.01,14.05,13.95,13.98,3198
20171001|2017-08-23 14:30,23,13.97,14,13.85,13.93,7493
20171001|2017-08-23 15:00,23,13.92,14.25,13.9,14.25,10847
20171001|2017-08-23 15:30,24,14.25,14.25,14.15,14.23,1131
20171001|2017-08-23 16:00,24,14.2,14.22,14.17,14.17,58
20171001|2017-08-23 16:30,24,14.2,14.2,14.15,14.17,20
20171001|2017-08-23 17:00,24,14.17,14.25,14.15,14.25,230
20171001|2017-08-23 17:30,24,14.22,14.25,14.2,14.21,113
20171001|2017-08-23 18:00,24,14.2,14.25,14.2,14.2,19
20171001|2017-08-23 18:30,24,14.22,14.25,14.2,14.25,27
20171001|2017-08-23 19:00,24,14.25,14.28,14.22,14.23,30
20171001|2017-08-23 19:30,24,14.23,14.23,14.2,14.21,30
20171001|2017-08-23 20:00,24,14.21,14.21,14.13,14.17,161
20171001|2017-08-23 20:30,24,14.15,14.19,14.15,14.19,4
20171001|2017-08-23 21:00,24,14.19,14.19,14.18,14.18,18
20171001|2017-08-23 21:30,24,14.18,14.18,14.17,14.17,8
20171001|2017-08-23 22:00,24,14.15,14.2,14.15,14.15,20
20171001|2017-08-23 22:30,24,14.13,14.15,14.12,14.15,9
20171001|2017-08-23 23:00,24,14.15,14.15,14.13,14.14,24
20171001|2017-08-23 23:30,24,14.15,14.15,14.12,14.15,5
20171001|2017-08-24 00:00,24,14.15,14.15,14.14,14.15,22
20171001|2017-08-24 00:30,24,14.15,14.17,14.15,14.17,86
20171001|2017-08-24 01:00,24,14.17,14.19,14.15,14.15,70
20171001|2017-08-24 01:30,24,14.15,14.17,14.09,14.09,241
20171001|2017-08-24 02:00,24,14.07,14.08,14.03,14.05,553
20171001|2017-08-24 02:30,24,14.05,14.15,14.05,14.12,254
20171001|2017-08-24 03:00,24,14.14,14.14,14.08,14.08,47
20171001|2017-08-24 03:30,24,14.08,14.08,13.95,14,516
20171001|2017-08-24 04:00,24,13.98,13.99,13.98,13.98,38
20171001|2017-08-24 04:30,24,13.98,14,13.95,13.98,53
20171001|2017-08-24 05:00,24,13.98,13.98,13.89,13.92,760
20171001|2017-08-24 05:30,24,13.92,13.95,13.9,13.95,61
20171001|2017-08-24 06:00,24,13.93,13.95,13.82,13.87,704
20171001|2017-08-24 06:30,24,13.85,13.89,13.85,13.88,30
20171001|2017-08-24 07:00,24,13.88,13.95,13.87,13.92,524
20171001|2017-08-24 07:30,24,13.91,13.95,13.87,13.87,314
20171001|2017-08-24 08:00,24,13.85,13.9,13.83,13.84,894
20171001|2017-08-24 08:30,24,13.85,14.3,13.75,14.28,13405
20171001|2017-08-24 09:00,24,14.28,14.3,14.02,14.03,7008
20171001|2017-08-24 09:30,24,14.03,14.2,13.94,14.16,7450
20171001|2017-08-24 10:00,24,14.15,14.4,14.12,14.34,6562
20171001|2017-08-24 10:30,24,14.35,14.55,14.3,14.47,15170
20171001|2017-08-24 11:00,24,14.47,14.5,14.35,14.42,7039
20171001|2017-08-24 11:30,24,14.42,14.47,14.23,14.3,3743
20171001|2017-08-24 12:00,24,14.35,14.35,14.08,14.2,3736
20171001|2017-08-24 12:30,24,14.2,14.35,14.18,14.3,2828
20171001|2017-08-24 13:00,24,14.31,14.4,14.25,14.29,2777
20171001|2017-08-24 13:30,24,14.3,14.31,14.15,14.17,5295
20171001|2017-08-24 14:00,24,14.18,14.24,14.15,14.21,2314
20171001|2017-08-24 14:30,24,14.21,14.4,14.21,14.34,4264
20171001|2017-08-24 15:00,24,14.3,14.35,14.1,14.13,5211
20171001|2017-08-24 15:30,25,14.15,14.19,14.1,14.1,870
20171001|2017-08-24 16:00,25,14.13,14.15,14.12,14.13,105
20171001|2017-08-24 16:30,25,14.15,14.15,14.1,14.15,132
20171001|2017-08-24 17:00,25,14.15,14.17,14.13,14.16,285
20171001|2017-08-24 17:30,25,14.15,14.2,14.15,14.15,38
20171001|2017-08-24 18:00,25,14.16,14.16,14.16,14.16,21
20171001|2017-08-24 18:30,25,14.15,14.15,14.15,14.15,4
20171001|2017-08-24 19:00,25,14.15,14.17,14.15,14.15,13
20171001|2017-08-24 19:30,25,14.16,14.16,14.13,14.13,97
20171001|2017-08-24 20:00,25,14.15,14.23,14.15,14.21,131
20171001|2017-08-24 20:30,25,14.23,14.23,14.16,14.16,195
20171001|2017-08-24 21:00,25,14.15,14.15,14.1,14.1,66
20171001|2017-08-24 21:30,25,14.1,14.1,14.05,14.05,87
20171001|2017-08-24 22:00,25,14.1,14.1,14.1,14.1,5
20171001|2017-08-24 22:30,25,14.1,14.14,14.09,14.13,90
20171001|2017-08-24 23:00,25,14.15,14.15,14.11,14.15,14
20171001|2017-08-24 23:30,25,14.15,14.15,14.13,14.13,9
20171001|2017-08-25 00:00,25,14.14,14.15,14.1,14.15,21
20171001|2017-08-25 00:30,25,14.15,14.15,14.12,14.15,20
20171001|2017-08-25 01:00,25,14.15,14.15,14.1,14.1,29
20171001|2017-08-25 01:30,25,14.1,14.13,14.1,14.1,97
20171001|2017-08-25 02:00,25,14.08,14.16,14.07,14.16,232
20171001|2017-08-25 02:30,25,14.18,14.25,14.13,14.13,352
20171001|2017-08-25 03:00,25,14.1,14.15,14.1,14.13,77
20171001|2017-08-25 03:30,25,14.13,14.15,14.13,14.13,9
20171001|2017-08-25 04:00,25,14.13,14.19,14.13,14.17,44
20171001|2017-08-25 04:30,25,14.15,14.18,14.06,14.06,186
20171001|2017-08-25 05:00,25,14.05,14.06,14.03,14.03,97
20171001|2017-08-25 05:30,25,14.03,14.05,13.95,13.97,287
20171001|2017-08-25 06:00,25,13.97,14,13.97,14,51
20171001|2017-08-25 06:30,25,14.02,14.02,13.95,14,145
20171001|2017-08-25 07:00,25,14,14.05,13.98,14.05,213
20171001|2017-08-25 07:30,25,14.03,14.09,14,14.04,423
20171001|2017-08-25 08:00,25,14.04,14.08,14,14.08,390
20171001|2017-08-25 08:30,25,14.06,14.1,13.95,14.09,7134
20171001|2017-08-25 09:00,25,14.08,14.1,13.97,14.1,4837
20171001|2017-08-25 09:30,25,14.06,14.2,14.06,14.2,3314
20171001|2017-08-25 10:00,25,14.18,14.28,14.17,14.2,4217
20171001|2017-08-25 10:30,25,14.2,14.25,14.1,14.18,2740
20171001|2017-08-25 11:00,25,14.2,14.22,14.12,14.15,1814
20171001|2017-08-25 11:30,25,14.15,14.2,14.1,14.13,1099
20171001|2017-08-25 12:00,25,14.11,14.15,14.1,14.1,466
20171001|2017-08-25 12:30,25,14.12,14.17,14.05,14.13,2109
20171001|2017-08-25 13:00,25,14.13,14.13,14.05,14.1,2315
20171001|2017-08-25 13:30,25,14.1,14.13,14.05,14.08,1344
20171001|2017-08-25 14:00,25,14.05,14.15,14.02,14.05,6290
20171001|2017-08-25 14:30,25,14,14.1,14,14.06,9269
20171001|2017-08-25 15:00,25,14.06,14.1,13.95,14.01,9896
20171001|2017-08-27 17:00,28,13.95,14.05,13.93,14,301
20171001|2017-08-27 17:30,28,13.99,14.03,13.92,13.93,260
20171001|2017-08-27 18:00,28,13.95,13.98,13.95,13.96,338
20171001|2017-08-27 18:30,28,14,14,13.95,14,119
20171001|2017-08-27 19:00,28,13.95,14.09,13.91,14.08,676
20171001|2017-08-27 19:30,28,14.1,14.15,14.08,14.1,57
20171001|2017-08-27 20:00,28,14.1,14.18,14.1,14.1,129
20171001|2017-08-27 20:30,28,14.1,14.15,14.09,14.13,214
20171001|2017-08-27 21:00,28,14.13,14.15,14.1,14.1,60
20171001|2017-08-27 21:30,28,14.12,14.14,14.11,14.14,15
20171001|2017-08-27 22:00,28,14.14,14.15,14.11,14.15,24
20171001|2017-08-27 22:30,28,14.12,14.12,14.12,14.12,1
20171001|2017-08-27 23:00,28,14.15,14.15,14.13,14.13,114
20171001|2017-08-27 23:30,28,14.15,14.2,14.15,14.2,96
20171001|2017-08-28 00:00,28,14.15,14.2,14.15,14.15,117
20171001|2017-08-28 00:30,28,14.15,14.15,14.1,14.15,46
20171001|2017-08-28 01:00,28,14.15,14.15,14.1,14.1,236
20171001|2017-08-28 01:30,28,14.15,14.2,14.11,14.2,101
20171001|2017-08-28 02:00,28,14.2,14.25,14.19,14.24,59
20171001|2017-08-28 02:30,28,14.25,14.3,14.23,14.26,254
20171001|2017-08-28 03:00,28,14.26,14.27,14.1,14.15,749
20171001|2017-08-28 03:30,28,14.18,14.18,14.15,14.15,88
20171001|2017-08-28 04:00,28,14.16,14.17,14.15,14.16,17
20171001|2017-08-28 04:30,28,14.15,14.17,14.1,14.12,124
20171001|2017-08-28 05:00,28,14.12,14.15,14.12,14.15,24
20171001|2017-08-28 05:30,28,14.14,14.15,14.11,14.12,30
20171001|2017-08-28 06:00,28,14.11,14.15,14,14.03,380
20171001|2017-08-28 06:30,28,14.05,14.05,14,14.02,92
20171001|2017-08-28 07:00,28,14.02,14.03,13.95,13.99,911
20171001|2017-08-28 07:30,28,13.96,13.98,13.95,13.96,316
20171001|2017-08-28 08:00,28,13.95,14,13.9,13.95,859
20171001|2017-08-28 08:30,28,13.92,14.08,13.9,14.03,5354
20171001|2017-08-28 09:00,28,14.04,14.09,13.95,14.03,4063
20171001|2017-08-28 09:30,28,14.02,14.1,14,14.03,3620
20171001|2017-08-28 10:00,28,14.02,14.1,14,14.03,3455
20171001|2017-08-28 10:30,28,14.05,14.1,14,14.02,1640
20171001|2017-08-28 11:00,28,14.02,14.17,14,14.13,3181
20171001|2017-08-28 11:30,28,14.13,14.2,14.1,14.15,1512
20171001|2017-08-28 12:00,28,14.15,14.15,14.05,14.11,1998
20171001|2017-08-28 12:30,28,14.1,14.15,14.04,14.07,1625
20171001|2017-08-28 13:00,28,14.07,14.1,14,14.02,1986
20171001|2017-08-28 13:30,28,14.04,14.1,14,14.05,2340
20171001|2017-08-28 14:00,28,14.05,14.05,13.95,13.95,2050
20171001|2017-08-28 14:30,28,13.95,14,13.9,13.95,4051
20171001|2017-08-28 15:00,28,13.97,14,13.85,13.92,4392
20171001|2017-08-28 15:30,29,13.94,13.95,13.9,13.9,529
20171001|2017-08-28 16:00,29,13.95,14.3,13.92,14.28,2147
20171001|2017-08-28 16:30,29,14.27,14.41,14.22,14.3,923
20171001|2017-08-28 17:00,29,14.3,14.58,14.3,14.53,2882
20171001|2017-08-28 17:30,29,14.55,14.55,14.38,14.38,950
20171001|2017-08-28 18:00,29,14.4,14.45,14.37,14.37,262
20171001|2017-08-28 18:30,29,14.37,14.45,14.35,14.42,617
20171001|2017-08-28 19:00,29,14.4,14.42,14.3,14.35,841
20171001|2017-08-28 19:30,29,14.4,14.45,14.3,14.3,413
20171001|2017-08-28 20:00,29,14.32,14.42,14.32,14.4,384
20171001|2017-08-28 20:30,29,14.35,14.59,14.35,14.52,850
20171001|2017-08-28 21:00,29,14.5,14.53,14.4,14.43,354
20171001|2017-08-28 21:30,29,14.43,14.48,14.4,14.4,225
20171001|2017-08-28 22:00,29,14.45,14.45,14.4,14.44,48
20171001|2017-08-28 22:30,29,14.44,14.45,14.4,14.43,82
20171001|2017-08-28 23:00,29,14.43,14.43,14.43,14.43,1
20171001|2017-08-28 23:30,29,14.45,14.48,14.43,14.45,64
20171001|2017-08-29 00:00,29,14.45,14.45,14.39,14.4,311
20171001|2017-08-29 00:30,29,14.4,14.43,14.4,14.43,39
20171001|2017-08-29 01:00,29,14.4,14.44,14.35,14.39,60
20171001|2017-08-29 01:30,29,14.39,14.54,14.37,14.53,439
20171001|2017-08-29 02:00,29,14.53,14.75,14.53,14.7,1132
20171001|2017-08-29 02:30,29,14.73,14.9,14.65,14.89,1263
20171001|2017-08-29 03:00,29,14.9,15,14.85,14.95,1852
20171001|2017-08-29 03:30,29,14.95,15.05,14.93,15.05,837
20171001|2017-08-29 04:00,29,15.05,15.15,14.93,15,1221
20171001|2017-08-29 04:30,29,15,15.05,14.8,14.9,2046
20171001|2017-08-29 05:00,29,14.88,15,14.86,14.91,1027
20171001|2017-08-29 05:30,29,14.93,14.95,14.88,14.95,527
20171001|2017-08-29 06:00,29,14.9,14.95,14.7,14.72,2092
20171001|2017-08-29 06:30,29,14.7,14.75,14.57,14.63,1309
20171001|2017-08-29 07:00,29,14.63,14.65,14.52,14.59,1140
20171001|2017-08-29 07:30,29,14.6,14.7,14.55,14.63,1416
20171001|2017-08-29 08:00,29,14.63,14.75,14.61,14.69,1552
20171001|2017-08-29 08:30,29,14.69,14.75,14.3,14.42,13914
20171001|2017-08-29 09:00,29,14.45,14.6,14.35,14.37,8778
20171001|2017-08-29 09:30,29,14.35,14.4,14.15,14.22,6631
20171001|2017-08-29 10:00,29,14.21,14.3,14.12,14.24,5702
20171001|2017-08-29 10:30,29,14.25,14.3,14.15,14.23,2098
20171001|2017-08-29 11:00,29,14.2,14.3,14.2,14.2,1071
20171001|2017-08-29 11:30,29,14.25,14.25,14.15,14.25,1456
20171001|2017-08-29 12:00,29,14.23,14.3,14.1,14.13,6235
20171001|2017-08-29 12:30,29,14.15,14.2,14.09,14.16,2010
20171001|2017-08-29 13:00,29,14.16,14.2,14.11,14.2,2025
20171001|2017-08-29 13:30,29,14.17,14.2,14.05,14.09,3477
20171001|2017-08-29 14:00,29,14.1,14.15,14,14,2890
20171001|2017-08-29 14:30,29,14.05,14.13,14,14.05,4960
20171001|2017-08-29 15:00,29,14.05,14.07,13.95,14,6176
20171001|2017-08-29 15:30,30,14.02,14.05,14,14.02,122
20171001|2017-08-29 16:00,30,14.05,14.05,14.03,14.03,28
20171001|2017-08-29 16:30,30,14.03,14.05,14.03,14.05,40
20171001|2017-08-29 17:00,30,14.03,14.05,14.02,14.03,74
20171001|2017-08-29 17:30,30,14.05,14.12,14.05,14.05,504
20171001|2017-08-29 18:00,30,14.05,14.1,13.95,13.95,607
20171001|2017-08-29 19:00,30,14,14.03,13.96,14.03,362
20171001|2017-08-29 19:30,30,14,14.03,13.98,14.02,141
20171001|2017-08-29 20:00,30,14.05,14.05,14.01,14.05,28
20171001|2017-08-29 20:30,30,14.01,14.05,14,14.03,8
20171001|2017-08-29 21:00,30,14,14.07,14,14.07,121
20171001|2017-08-29 21:30,30,14.05,14.07,14.05,14.07,12
20171001|2017-08-29 22:00,30,14.06,14.06,14.06,14.06,5
20171001|2017-08-29 22:30,30,14.08,14.08,14.08,14.08,5
20171001|2017-08-29 23:00,30,14.08,14.08,14.08,14.08,2
20171001|2017-08-29 23:30,30,14.05,14.05,14.02,14.02,100
20171001|2017-08-30 00:00,30,14.05,14.05,14.03,14.03,23
20171001|2017-08-30 00:30,30,14.05,14.05,14.03,14.03,28
20171001|2017-08-30 01:00,30,14.05,14.05,13.9,13.93,437
20171001|2017-08-30 01:30,30,13.93,13.94,13.9,13.9,57
20171001|2017-08-30 02:00,30,13.92,13.98,13.9,13.9,289
20171001|2017-08-30 02:30,30,13.93,13.97,13.9,13.95,164
20171001|2017-08-30 03:00,30,13.95,14.05,13.95,14,438
20171001|2017-08-30 03:30,30,14,14.03,13.95,13.95,55
20171001|2017-08-30 04:00,30,14,14.05,14,14.03,145
20171001|2017-08-30 04:30,30,14.02,14.05,14.01,14.02,33
20171001|2017-08-30 05:00,30,14.05,14.05,14.02,14.05,139
20171001|2017-08-30 05:30,30,14.03,14.03,14,14.02,69
20171001|2017-08-30 06:00,30,14,14.1,14,14.05,278
20171001|2017-08-30 06:30,30,14.05,14.1,14.01,14.04,224
20171001|2017-08-30 07:00,30,14.05,14.1,14.01,14.02,494
20171001|2017-08-30 07:30,30,14.02,14.15,14,14.13,1910
20171001|2017-08-30 08:00,30,14.13,14.15,13.97,14.02,1222
20171001|2017-08-30 08:30,30,14,14.15,13.98,14.04,6074
20171001|2017-08-30 09:00,30,14.02,14.1,13.95,13.95,2060
20171001|2017-08-30 09:30,30,13.95,14.03,13.9,13.95,3054
20171001|2017-08-30 10:00,30,13.95,14.03,13.92,13.98,1829
20171001|2017-08-30 10:30,30,13.98,14.02,13.95,13.95,2434
20171001|2017-08-30 11:00,30,13.98,14.05,13.95,14.02,2046
20171001|2017-08-30 11:30,30,14.03,14.05,13.95,13.97,3356
20171001|2017-08-30 12:00,30,13.95,14,13.9,13.97,4131
20171001|2017-08-30 12:30,30,13.95,14.05,13.95,14.01,1958
20171001|2017-08-30 13:00,30,14,14.05,13.95,13.98,754
20171001|2017-08-30 13:30,30,14,14.05,13.93,13.98,4730
20171001|2017-08-30 14:00,30,13.95,14.05,13.95,14,3665
20171001|2017-08-30 14:30,30,14,14.1,13.95,14.02,7786
20171001|2017-08-30 15:00,30,14,14.15,14,14.08,5805
20171001|2017-08-30 15:30,31,14.1,14.1,14,14.07,954
20171001|2017-08-30 16:00,31,14.05,14.06,14.02,14.06,160
20171001|2017-08-30 16:30,31,14.06,14.06,14.06,14.06,9
20171001|2017-08-30 17:00,31,14.06,14.07,14.06,14.07,33
20171001|2017-08-30 17:30,31,14.06,14.06,14.05,14.05,3
20171001|2017-08-30 18:00,31,14.05,14.06,14.03,14.06,343
20171001|2017-08-30 18:30,31,14.05,14.07,14.04,14.04,392
20171001|2017-08-30 19:00,31,14.05,14.1,14.02,14.08,378
20171001|2017-08-30 19:30,31,14.08,14.1,14.05,14.08,14
20171001|2017-08-30 20:00,31,14.09,14.1,14.05,14.1,83
20171001|2017-08-30 20:30,31,14.1,14.1,14.09,14.1,65
20171001|2017-08-30 21:00,31,14.1,14.1,14.07,14.1,106
20171001|2017-08-30 21:30,31,14.09,14.1,14.09,14.1,8
20171001|2017-08-30 22:00,31,14.09,14.1,14.09,14.1,6
20171001|2017-08-30 22:30,31,14.09,14.1,14.09,14.09,25
20171001|2017-08-30 23:00,31,14.1,14.1,14.09,14.1,13
20171001|2017-08-30 23:30,31,14.1,14.1,14.09,14.09,4
20171001|2017-08-31 00:00,31,14.1,14.1,14.05,14.05,38
20171001|2017-08-31 00:30,31,14.05,14.1,14.05,14.09,51
20171001|2017-08-31 01:00,31,14.09,14.09,14.07,14.07,4
20171001|2017-08-31 01:30,31,14.05,14.05,14.05,14.05,1
20171001|2017-08-31 02:00,31,14.07,14.08,14.05,14.08,25
20171001|2017-08-31 02:30,31,14.06,14.08,14.06,14.08,28
20171001|2017-08-31 03:00,31,14.08,14.08,13.95,13.95,768
20171001|2017-08-31 03:30,31,13.97,13.98,13.94,13.95,136
20171001|2017-08-31 04:00,31,13.97,13.98,13.9,13.95,148
20171001|2017-08-31 04:30,31,13.93,13.94,13.9,13.94,183
20171001|2017-08-31 05:00,31,13.93,13.98,13.9,13.92,402
20171001|2017-08-31 05:30,31,13.94,13.95,13.92,13.92,53
20171001|2017-08-31 06:00,31,13.95,13.95,13.9,13.93,58
20171001|2017-08-31 06:30,31,13.95,14,13.9,13.98,407
20171001|2017-08-31 07:00,31,13.98,14.02,13.97,14,93
20171001|2017-08-31 07:30,31,13.98,14,13.9,13.98,458
20171001|2017-08-31 08:00,31,13.98,13.98,13.9,13.95,919
20171001|2017-08-31 08:30,31,13.9,14.03,13.85,13.94,7235
20171001|2017-08-31 09:00,31,13.9,14,13.9,13.97,7042
20171001|2017-08-31 09:30,31,14,14.05,13.9,13.98,7565
20171001|2017-08-31 10:00,31,13.95,14,13.9,13.97,4393
20171001|2017-08-31 10:30,31,13.97,14.05,13.95,13.98,2406
20171001|2017-08-31 11:00,31,13.98,14,13.9,13.94,3035
20171001|2017-08-31 11:30,31,13.9,14,13.9,13.93,1962
20171001|2017-08-31 12:00,31,13.9,13.99,13.9,13.9,4394
20171001|2017-08-31 12:30,31,13.9,13.95,13.9,13.9,1511
20171001|2017-08-31 13:00,31,13.9,13.95,13.85,13.9,2470
20171001|2017-08-31 13:30,31,13.88,13.9,13.8,13.8,2703
20171001|2017-08-31 14:00,31,13.8,13.85,13.75,13.75,3403
20171001|2017-08-31 14:30,31,13.75,13.85,13.7,13.75,6681
20171001|2017-08-31 15:00,31,13.78,13.8,13.7,13.7,7089
20171001|2017-08-31 15:30,1,13.7,13.75,13.65,13.65,1732
20171001|2017-08-31 16:00,1,13.7,13.7,13.62,13.62,284
20171001|2017-08-31 16:30,1,13.63,13.69,13.62,13.69,175
20171001|2017-08-31 17:00,1,13.7,13.7,13.65,13.68,132
20171001|2017-08-31 17:30,1,13.68,13.7,13.67,13.7,61
20171001|2017-08-31 18:00,1,13.7,13.7,13.68,13.68,29
20171001|2017-08-31 18:30,1,13.69,13.69,13.65,13.67,47
20171001|2017-08-31 19:00,1,13.7,13.7,13.65,13.7,309
20171001|2017-08-31 19:30,1,13.7,13.72,13.7,13.72,154
20171001|2017-08-31 20:00,1,13.75,13.75,13.7,13.74,281
20171001|2017-08-31 20:30,1,13.74,13.75,13.72,13.75,90
20171001|2017-08-31 21:00,1,13.73,13.77,13.73,13.76,344
20171001|2017-08-31 21:30,1,13.8,13.8,13.76,13.76,17
20171001|2017-08-31 22:00,1,13.8,13.8,13.76,13.76,18
20171001|2017-08-31 22:30,1,13.77,13.83,13.77,13.82,344
20171001|2017-08-31 23:00,1,13.8,13.85,13.8,13.85,38
20171001|2017-08-31 23:30,1,13.85,13.85,13.85,13.85,9
20171001|2017-09-01 00:00,1,13.8,13.85,13.8,13.85,2
20171001|2017-09-01 00:30,1,13.85,13.85,13.8,13.82,37
20171001|2017-09-01 01:00,1,13.84,13.84,13.8,13.8,32
20171001|2017-09-01 01:30,1,13.8,13.82,13.77,13.77,190
20171001|2017-09-01 02:00,1,13.78,13.78,13.73,13.74,202
20171001|2017-09-01 02:30,1,13.7,13.73,13.7,13.73,13
20171001|2017-09-01 03:00,1,13.73,13.78,13.7,13.77,119
20171001|2017-09-01 03:30,1,13.77,13.78,13.75,13.78,23
20171001|2017-09-01 04:00,1,13.75,13.8,13.75,13.77,56
20171001|2017-09-01 04:30,1,13.78,13.78,13.75,13.75,126
20171001|2017-09-01 05:00,1,13.75,13.75,13.7,13.7,252
20171001|2017-09-01 05:30,1,13.75,13.75,13.65,13.69,127
20171001|2017-09-01 06:00,1,13.69,13.7,13.6,13.64,291
20171001|2017-09-01 06:30,1,13.64,13.65,13.6,13.6,186
20171001|2017-09-01 07:00,1,13.65,13.66,13.6,13.66,502
20171001|2017-09-01 07:30,1,13.68,13.7,13.6,13.65,650
20171001|2017-09-01 08:00,1,13.62,13.65,13.6,13.63,514
20171001|2017-09-01 08:30,1,13.6,13.75,13.6,13.7,8229
20171001|2017-09-01 09:00,1,13.7,13.78,13.68,13.7,3828
20171001|2017-09-01 09:30,1,13.7,13.8,13.65,13.7,4164
20171001|2017-09-01 10:00,1,13.7,13.75,13.63,13.72,5872
20171001|2017-09-01 10:30,1,13.72,13.75,13.68,13.7,3446
20171001|2017-09-01 11:00,1,13.7,13.75,13.65,13.7,2624
20171001|2017-09-01 11:30,1,13.72,13.75,13.65,13.65,1619
20171001|2017-09-01 12:00,1,13.69,13.75,13.65,13.71,2164
20171001|2017-09-01 12:30,1,13.73,13.75,13.7,13.72,227
20171001|2017-09-01 13:00,1,13.7,13.8,13.7,13.77,2376
20171001|2017-09-01 13:30,1,13.77,13.8,13.7,13.74,2312
20171001|2017-09-01 14:00,1,13.74,13.75,13.65,13.69,4907
20171001|2017-09-01 14:30,1,13.69,13.8,13.67,13.75,7252
20171001|2017-09-01 15:00,1,13.8,13.85,13.7,13.75,14169
20171001|2017-09-03 17:00,4,14.75,14.75,14.2,14.23,787
20171001|2017-09-03 17:30,4,14.23,14.23,14.1,14.12,244
20171001|2017-09-03 18:00,4,14.1,14.13,14.1,14.13,78
20171001|2017-09-03 18:30,4,14.13,14.13,14.05,14.1,57
20171001|2017-09-03 19:00,4,14.14,14.23,14.1,14.2,397
20171001|2017-09-03 19:30,4,14.2,14.23,14.17,14.22,81
20171001|2017-09-03 20:00,4,14.22,14.23,14.1,14.2,192
20171001|2017-09-03 20:30,4,14.18,14.2,14.13,14.14,90
20171001|2017-09-03 21:00,4,14.13,14.18,14.13,14.15,70
20171001|2017-09-03 21:30,4,14.18,14.2,14.16,14.2,9
20171001|2017-09-03 22:00,4,14.18,14.18,14.15,14.15,6
20171001|2017-09-03 22:30,4,14.15,14.15,14.05,14.1,499
20171001|2017-09-03 23:00,4,14.1,14.1,14.1,14.1,30
20171001|2017-09-03 23:30,4,14.1,14.1,14.05,14.1,24
20171001|2017-09-04 00:00,4,14.1,14.13,14.08,14.13,31
20171001|2017-09-04 00:30,4,14.1,14.2,14.1,14.15,56
20171001|2017-09-04 01:00,4,14.15,14.32,14.15,14.29,452
20171001|2017-09-04 01:30,4,14.27,14.3,14.22,14.27,216
20171001|2017-09-04 02:00,4,14.27,14.35,14.25,14.3,916
20171001|2017-09-04 02:30,4,14.3,14.35,14.28,14.35,263
20171001|2017-09-04 03:00,4,14.3,14.35,14.26,14.3,104
20171001|2017-09-04 03:30,4,14.27,14.27,14.24,14.25,89
20171001|2017-09-04 04:00,4,14.25,14.27,14.2,14.2,62
20171001|2017-09-04 04:30,4,14.21,14.22,14.17,14.22,101
20171001|2017-09-04 05:00,4,14.2,14.2,14.05,14.11,299
20171001|2017-09-04 05:30,4,14.1,14.12,14.06,14.11,186
20171001|2017-09-04 06:00,4,14.11,14.15,14.11,14.15,20
20171001|2017-09-04 06:30,4,14.11,14.12,14.07,14.07,36
20171001|2017-09-04 07:00,4,14.1,14.12,14.05,14.1,318
20171001|2017-09-04 07:30,4,14.11,14.15,14.11,14.15,144
20171001|2017-09-04 08:00,4,14.18,14.2,14.15,14.16,92
20171001|2017-09-04 08:30,4,14.15,14.25,14.15,14.24,119
20171001|2017-09-04 09:00,4,14.23,14.26,14.2,14.2,277
20171001|2017-09-04 09:30,4,14.25,14.3,14.2,14.28,347
20171001|2017-09-04 10:00,4,14.3,14.45,14.28,14.4,1267
20171001|2017-09-04 17:00,5,14.37,14.37,14.2,14.2,304
20171001|2017-09-04 17:30,5,14.2,14.24,14.2,14.24,33
20171001|2017-09-04 18:00,5,14.24,14.24,14.13,14.15,47
20171001|2017-09-04 18:30,5,14.15,14.15,14.08,14.09,84
20171001|2017-09-04 19:00,5,14.1,14.18,14.08,14.18,170
20171001|2017-09-04 19:30,5,14.2,14.2,14.15,14.2,84
20171001|2017-09-04 20:00,5,14.19,14.19,14.15,14.17,10
20171001|2017-09-04 20:30,5,14.15,14.19,14.1,14.19,172
20171001|2017-09-04 21:00,5,14.19,14.25,14.19,14.25,104
20171001|2017-09-04 21:30,5,14.23,14.23,14.23,14.23,5
20171001|2017-09-04 22:00,5,14.23,14.23,14.23,14.23,3
20171001|2017-09-04 22:30,5,14.23,14.3,14.23,14.3,166
20171001|2017-09-04 23:00,5,14.25,14.25,14.22,14.24,120
20171001|2017-09-04 23:30,5,14.24,14.24,14.2,14.2,15
20171001|2017-09-05 00:00,5,14.25,14.25,14.2,14.2,183
20171001|2017-09-05 00:30,5,14.24,14.28,14.22,14.27,38
20171001|2017-09-05 01:00,5,14.27,14.27,14.19,14.22,149
20171001|2017-09-05 01:30,5,14.2,14.22,14.18,14.19,202
20171001|2017-09-05 02:00,5,14.18,14.23,14.17,14.17,93
20171001|2017-09-05 02:30,5,14.17,14.17,14.17,14.17,1
20171001|2017-09-05 03:00,5,14.15,14.2,14.15,14.15,231
20171001|2017-09-05 03:30,5,14.18,14.2,14.15,14.17,170
20171001|2017-09-05 04:00,5,14.18,14.2,14.15,14.17,77
20171001|2017-09-05 04:30,5,14.19,14.2,14.15,14.18,17
20171001|2017-09-05 05:00,5,14.15,14.25,14.15,14.23,407
20171001|2017-09-05 05:30,5,14.23,14.25,14.2,14.22,143
20171001|2017-09-05 06:00,5,14.2,14.22,14.07,14.09,726
20171001|2017-09-05 06:30,5,14.09,14.09,14.02,14.05,194
20171001|2017-09-05 07:00,5,14.03,14.1,13.95,14.07,1281
20171001|2017-09-05 07:30,5,14.05,14.14,14.03,14.08,1041
20171001|2017-09-05 08:00,5,14.08,14.18,14.07,14.15,2295
20171001|2017-09-05 08:30,5,14.14,14.17,13.95,13.95,8910
20171001|2017-09-05 09:00,5,13.97,14.05,13.95,14,5702
20171001|2017-09-05 09:30,5,14,14.15,13.95,14.08,7138
20171001|2017-09-05 10:00,5,14.07,14.2,14.05,14.12,10319
20171001|2017-09-05 10:30,5,14.15,14.25,14.07,14.22,13262
20171001|2017-09-05 11:00,5,14.22,14.5,14.22,14.48,22012
20171001|2017-09-05 11:30,5,14.48,14.65,14.46,14.6,19366
20171001|2017-09-05 12:00,5,14.58,14.81,14.57,14.65,18921
20171001|2017-09-05 12:30,5,14.65,14.65,14.42,14.47,9684
20171001|2017-09-05 13:00,5,14.46,14.6,14.27,14.3,9563
20171001|2017-09-05 13:30,5,14.29,14.55,14.27,14.5,9282
20171001|2017-09-05 14:00,5,14.45,14.61,14.37,14.4,8196
20171001|2017-09-05 14:30,5,14.38,14.43,14.2,14.3,13544
20171001|2017-09-05 15:00,5,14.3,14.32,14,14.02,14741
20171001|2017-09-05 15:30,6,14.05,14.11,14.05,14.1,1365
20171001|2017-09-05 16:00,6,14.1,14.1,14.05,14.1,177
20171001|2017-09-05 16:30,6,14.1,14.1,14.07,14.08,16
20171001|2017-09-05 17:00,6,14.08,14.17,14.08,14.16,253
20171001|2017-09-05 17:30,6,14.16,14.18,14.15,14.18,15
20171001|2017-09-05 18:00,6,14.16,14.17,14.14,14.14,137
20171001|2017-09-05 18:30,6,14.15,14.18,14.14,14.18,209
20171001|2017-09-05 19:00,6,14.18,14.24,14.17,14.23,268
20171001|2017-09-05 19:30,6,14.2,14.21,14.17,14.2,42
20171001|2017-09-05 20:00,6,14.2,14.2,14.09,14.12,307
20171001|2017-09-05 20:30,6,14.13,14.15,14.12,14.15,76
20171001|2017-09-05 21:00,6,14.14,14.18,14.13,14.17,112
20171001|2017-09-05 21:30,6,14.15,14.18,14.15,14.17,33
20171001|2017-09-05 22:00,6,14.17,14.2,14.15,14.19,106
20171001|2017-09-05 22:30,6,14.18,14.18,14.12,14.12,136
20171001|2017-09-05 23:00,6,14.15,14.18,14.1,14.17,128
20171001|2017-09-05 23:30,6,14.18,14.18,14.15,14.17,17
20171001|2017-09-06 00:00,6,14.15,14.17,14.12,14.13,111
20171001|2017-09-06 00:30,6,14.15,14.15,14.1,14.12,21
20171001|2017-09-06 01:00,6,14.12,14.12,14.05,14.05,82
20171001|2017-09-06 01:30,6,14.05,14.08,14.03,14.08,167
20171001|2017-09-06 02:00,6,14.07,14.15,14,14,614
20171001|2017-09-06 02:30,6,14.04,14.05,13.95,14.03,258
20171001|2017-09-06 03:00,6,14,14.08,13.98,14.03,297
20171001|2017-09-06 03:30,6,14.05,14.05,14,14,77
20171001|2017-09-06 04:00,6,14.05,14.1,14.05,14.07,73
20171001|2017-09-06 04:30,6,14.07,14.2,14.07,14.07,537
20171001|2017-09-06 05:00,6,14.09,14.15,14.07,14.13,333
20171001|2017-09-06 05:30,6,14.12,14.13,14.05,14.1,514
20171001|2017-09-06 06:00,6,14.07,14.1,13.99,13.99,703
20171001|2017-09-06 06:30,6,14,14.05,13.97,14,239
20171001|2017-09-06 07:00,6,14,14.05,13.97,14.02,792
20171001|2017-09-06 07:30,6,14.02,14.05,13.99,14.03,512
20171001|2017-09-06 08:00,6,14.05,14.05,13.98,14.02,811
20171001|2017-09-06 08:30,6,14.02,14.15,13.98,14.08,12466
20171001|2017-09-06 09:00,6,14.08,14.2,13.95,14.1,7635
20171001|2017-09-06 09:30,6,14.08,14.35,14,14.19,11079
20171001|2017-09-06 10:00,6,14.2,14.3,14.15,14.17,3760
20171001|2017-09-06 10:30,6,14.17,14.25,14.12,14.15,2874
20171001|2017-09-06 11:00,6,14.17,14.25,14.1,14.1,3134
20171001|2017-09-06 11:30,6,14.13,14.2,14.1,14.14,4175
20171001|2017-09-06 12:00,6,14.14,14.15,14,14.1,10127
20171001|2017-09-06 12:30,6,14.1,14.25,14.05,14.23,4774
20171001|2017-09-06 13:00,6,14.23,14.25,14.05,14.1,5014
20171001|2017-09-06 13:30,6,14.12,14.2,14.1,14.1,4686
20171001|2017-09-06 14:00,6,14.15,14.2,14.05,14.05,4230
20171001|2017-09-06 14:30,6,14.08,14.15,14.05,14.1,5167
20171001|2017-09-06 15:00,6,14.05,14.2,14.03,14.2,9094
20171001|2017-09-06 15:30,7,14.15,14.15,14.1,14.13,555
20171001|2017-09-06 16:00,7,14.15,14.15,14.13,14.13,45
20171001|2017-09-06 16:30,7,14.15,14.2,14.15,14.17,425
20171001|2017-09-06 17:00,7,14.15,14.25,14.15,14.2,646
20171001|2017-09-06 17:30,7,14.25,14.25,14.2,14.2,255
20171001|2017-09-06 18:00,7,14.2,14.24,14.2,14.22,138
20171001|2017-09-06 18:30,7,14.2,14.23,14.2,14.21,48
20171001|2017-09-06 19:00,7,14.2,14.25,14.17,14.2,298
20171001|2017-09-06 19:30,7,14.2,14.2,14.15,14.2,140
20171001|2017-09-06 20:00,7,14.17,14.18,14.15,14.18,44
20171001|2017-09-06 20:30,7,14.18,14.2,14.17,14.2,135
20171001|2017-09-06 21:00,7,14.19,14.19,14.19,14.19,11
20171001|2017-09-06 21:30,7,14.19,14.2,14.19,14.2,26
20171001|2017-09-06 22:30,7,14.17,14.2,14.17,14.2,13
20171001|2017-09-06 23:00,7,14.2,14.2,14.2,14.2,5
20171001|2017-09-06 23:30,7,14.2,14.2,14.2,14.2,7
20171001|2017-09-07 00:00,7,14.18,14.28,14.18,14.28,128
20171001|2017-09-07 00:30,7,14.28,14.3,14.25,14.25,85
20171001|2017-09-07 01:00,7,14.25,14.25,14.23,14.23,115
20171001|2017-09-07 01:30,7,14.25,14.25,14.2,14.21,221
20171001|2017-09-07 02:00,7,14.18,14.23,14.15,14.22,326
20171001|2017-09-07 02:30,7,14.22,14.23,14.18,14.22,103
20171001|2017-09-07 03:00,7,14.2,14.25,14.17,14.22,304
20171001|2017-09-07 03:30,7,14.2,14.2,14.18,14.2,69
20171001|2017-09-07 04:00,7,14.2,14.2,14.16,14.16,345
20171001|2017-09-07 04:30,7,14.15,14.15,14.05,14.1,599
20171001|2017-09-07 05:00,7,14.11,14.11,14.05,14.05,1335
20171001|2017-09-07 05:30,7,14.03,14.05,14.02,14.02,202
20171001|2017-09-07 06:00,7,14.02,14.07,14,14.07,279
20171001|2017-09-07 06:30,7,14.06,14.12,14.03,14.08,310
20171001|2017-09-07 07:00,7,14.1,14.15,14.08,14.09,162
20171001|2017-09-07 07:30,7,14.07,14.15,14.05,14.09,477
20171001|2017-09-07 08:00,7,14.08,14.1,14.05,14.07,234
20171001|2017-09-07 08:30,7,14.07,14.25,14.05,14.15,11560
20171001|2017-09-07 09:00,7,14.2,14.35,14.19,14.33,7637
20171001|2017-09-07 09:30,7,14.33,14.35,14.15,14.25,6794
20171001|2017-09-07 10:00,7,14.22,14.35,14.15,14.28,4941
20171001|2017-09-07 10:30,7,14.3,14.32,14.2,14.28,2222
20171001|2017-09-07 11:00,7,14.28,14.33,14.1,14.15,14216
20171001|2017-09-07 11:30,7,14.18,14.2,14,14.05,15160
20171001|2017-09-07 12:00,7,14,14.1,14,14.06,10106
20171001|2017-09-07 12:30,7,14.06,14.1,13.95,14,6853
20171001|2017-09-07 13:00,7,14,14.05,13.95,14,4449
20171001|2017-09-07 13:30,7,14.01,14.08,14,14.02,3110
20171001|2017-09-07 14:00,7,14,14.1,14,14.09,2210
20171001|2017-09-07 14:30,7,14.09,14.15,14.05,14.07,2584
20171001|2017-09-07 15:00,7,14.07,14.13,14,14.05,5788
20171001|2017-09-07 15:30,8,14.06,14.1,14.05,14.1,376
20171001|2017-09-07 16:00,8,14.08,14.08,14.05,14.05,14
20171001|2017-09-07 16:30,8,14.07,14.08,14.05,14.08,13
20171001|2017-09-07 17:00,8,14.08,14.12,14.08,14.1,77
20171001|2017-09-07 17:30,8,14.1,14.15,14.06,14.07,197
20171001|2017-09-07 18:00,8,14.1,14.13,14.1,14.13,345
20171001|2017-09-07 18:30,8,14.1,14.15,14.1,14.15,235
20171001|2017-09-07 19:00,8,14.17,14.22,14.17,14.2,261
20171001|2017-09-07 19:30,8,14.2,14.25,14.2,14.23,72
20171001|2017-09-07 20:00,8,14.25,14.25,14.18,14.2,126
20171001|2017-09-07 20:30,8,14.19,14.19,14.13,14.13,137
20171001|2017-09-07 21:00,8,14.15,14.2,14.14,14.15,97
20171001|2017-09-07 21:30,8,14.2,14.2,14.17,14.19,22
20171001|2017-09-07 22:00,8,14.2,14.2,14.2,14.2,77
20171001|2017-09-07 22:30,8,14.2,14.2,14.19,14.19,13
20171001|2017-09-07 23:00,8,14.2,14.2,14.18,14.2,13
20171001|2017-09-07 23:30,8,14.19,14.2,14.15,14.17,61
20171001|2017-09-08 00:00,8,14.15,14.3,14.15,14.29,497
20171001|2017-09-08 00:30,8,14.3,14.32,14.25,14.3,279
20171001|2017-09-08 01:00,8,14.3,14.3,14.25,14.27,38
20171001|2017-09-08 01:30,8,14.27,14.3,14.25,14.3,49
20171001|2017-09-08 02:00,8,14.25,14.35,14.25,14.3,469
20171001|2017-09-08 02:30,8,14.32,14.32,14.25,14.25,112
20171001|2017-09-08 03:00,8,14.25,14.33,14.25,14.33,351
20171001|2017-09-08 03:30,8,14.3,14.35,14.25,14.35,172
20171001|2017-09-08 04:00,8,14.32,14.33,14.2,14.23,483
20171001|2017-09-08 04:30,8,14.23,14.3,14.2,14.3,351
20171001|2017-09-08 05:00,8,14.28,14.33,14.26,14.31,183
20171001|2017-09-08 05:30,8,14.34,14.43,14.3,14.43,1163
20171001|2017-09-08 06:00,8,14.4,14.43,14.3,14.34,476
20171001|2017-09-08 06:30,8,14.32,14.35,14.3,14.34,343
20171001|2017-09-08 07:00,8,14.34,14.34,14.25,14.27,2228
20171001|2017-09-08 07:30,8,14.28,14.35,14.25,14.32,2440
20171001|2017-09-08 08:00,8,14.3,14.33,14.25,14.27,610
20171001|2017-09-08 08:30,8,14.25,14.35,14.2,14.25,9450
20171001|2017-09-08 09:00,8,14.25,14.32,14.2,14.27,6483
20171001|2017-09-08 09:30,8,14.28,14.32,14.2,14.28,2946
20171001|2017-09-08 10:00,8,14.28,14.3,14.2,14.25,1961
20171001|2017-09-08 10:30,8,14.3,14.35,14.25,14.35,3512
20171001|2017-09-08 11:00,8,14.35,14.47,14.3,14.4,6449
20171001|2017-09-08 11:30,8,14.4,14.4,14.3,14.35,3493
20171001|2017-09-08 12:00,8,14.35,14.45,14.35,14.4,1454
20171001|2017-09-08 12:30,8,14.4,14.5,14.35,14.43,3825
20171001|2017-09-08 13:00,8,14.43,14.5,14.35,14.35,3442
20171001|2017-09-08 13:30,8,14.4,14.4,14.3,14.3,4082
20171001|2017-09-08 14:00,8,14.35,14.4,14.25,14.37,6116
20171001|2017-09-08 14:30,8,14.37,14.4,14.3,14.38,5080
20171001|2017-09-08 15:00,8,14.37,14.4,14.25,14.34,6670
20171001|2017-09-10 17:00,11,14.2,14.2,13.86,13.88,976
20171001|2017-09-10 17:30,11,13.9,13.93,13.88,13.92,82
20171001|2017-09-10 18:00,11,13.93,13.95,13.92,13.92,15
20171001|2017-09-10 18:30,11,13.92,13.92,13.92,13.92,3
20171001|2017-09-10 19:00,11,13.93,13.95,13.85,13.87,886
20171001|2017-09-10 19:30,11,13.85,13.9,13.85,13.9,125
20171001|2017-09-10 20:00,11,13.9,13.9,13.85,13.9,155
20171001|2017-09-10 20:30,11,13.9,13.9,13.85,13.87,479
20171001|2017-09-10 21:00,11,13.88,13.9,13.87,13.9,7
20171001|2017-09-10 21:30,11,13.89,13.9,13.89,13.9,24
20171001|2017-09-10 22:00,11,13.9,13.9,13.89,13.89,25
20171001|2017-09-10 22:30,11,13.88,13.9,13.88,13.88,11
20171001|2017-09-10 23:00,11,13.89,13.9,13.89,13.9,8
20171001|2017-09-10 23:30,11,13.85,13.9,13.85,13.88,22
20171001|2017-09-11 00:00,11,13.9,13.9,13.88,13.9,51
20171001|2017-09-11 00:30,11,13.9,13.9,13.88,13.88,32
20171001|2017-09-11 01:00,11,13.88,13.9,13.85,13.88,434
20171001|2017-09-11 01:30,11,13.88,13.9,13.85,13.88,27
20171001|2017-09-11 02:00,11,13.88,13.88,13.78,13.8,365
20171001|2017-09-11 02:30,11,13.83,13.85,13.8,13.8,150
20171001|2017-09-11 03:00,11,13.85,13.85,13.8,13.81,260
20171001|2017-09-11 03:30,11,13.83,13.83,13.78,13.8,247
20171001|2017-09-11 04:00,11,13.8,13.85,13.75,13.8,179
20171001|2017-09-11 04:30,11,13.82,13.85,13.8,13.83,111
20171001|2017-09-11 05:00,11,13.83,13.85,13.75,13.75,798
20171001|2017-09-11 05:30,11,13.77,13.8,13.75,13.8,97
20171001|2017-09-11 06:00,11,13.78,13.9,13.78,13.89,970
20171001|2017-09-11 06:30,11,13.9,13.95,13.87,13.94,368
20171001|2017-09-11 07:00,11,13.95,13.98,13.9,13.98,508
20171001|2017-09-11 07:30,11,13.95,14,13.9,13.9,1209
20171001|2017-09-11 08:00,11,13.94,13.95,13.9,13.95,738
20171001|2017-09-11 08:30,11,13.92,13.95,13.8,13.87,17595
20171001|2017-09-11 09:00,11,13.86,13.9,13.8,13.85,10730
20171001|2017-09-11 09:30,11,13.8,13.9,13.8,13.84,4485
20171001|2017-09-11 10:00,11,13.8,13.85,13.75,13.75,8127
20171001|2017-09-11 10:30,11,13.75,13.8,13.7,13.7,6598
20171001|2017-09-11 11:00,11,13.7,13.8,13.65,13.69,8048
20171001|2017-09-11 11:30,11,13.7,13.75,13.65,13.72,3920
20171001|2017-09-11 12:00,11,13.7,13.75,13.69,13.7,2803
20171001|2017-09-11 12:30,11,13.7,13.75,13.65,13.68,3006
20171001|2017-09-11 13:00,11,13.68,13.75,13.65,13.7,5448
20171001|2017-09-11 13:30,11,13.65,13.7,13.6,13.69,7061
20171001|2017-09-11 14:00,11,13.68,13.7,13.6,13.68,2077
20171001|2017-09-11 14:30,11,13.67,13.75,13.65,13.7,7272
20171001|2017-09-11 15:00,11,13.7,13.74,13.6,13.68,12559
20171001|2017-09-11 15:30,12,13.65,13.65,13.6,13.65,2132
20171001|2017-09-11 16:00,12,13.64,13.68,13.63,13.65,616
20171001|2017-09-11 16:30,12,13.65,13.65,13.62,13.65,33
20171001|2017-09-11 17:00,12,13.65,13.67,13.65,13.66,139
20171001|2017-09-11 17:30,12,13.66,13.66,13.66,13.66,88
20171001|2017-09-11 18:00,12,13.66,13.67,13.66,13.66,129
20171001|2017-09-11 18:30,12,13.66,13.7,13.65,13.65,93
20171001|2017-09-11 19:00,12,13.65,13.7,13.65,13.65,113
20171001|2017-09-11 19:30,12,13.66,13.7,13.65,13.65,59
20171001|2017-09-11 20:00,12,13.7,13.7,13.65,13.7,49
20171001|2017-09-11 20:30,12,13.7,13.7,13.67,13.67,408
20171001|2017-09-11 21:00,12,13.7,13.7,13.65,13.69,69
20171001|2017-09-11 21:30,12,13.7,13.7,13.7,13.7,23
20171001|2017-09-11 22:00,12,13.7,13.7,13.67,13.67,110
20171001|2017-09-11 22:30,12,13.67,13.7,13.67,13.7,17
20171001|2017-09-11 23:00,12,13.69,13.7,13.67,13.7,13
20171001|2017-09-11 23:30,12,13.7,13.7,13.65,13.7,20
20171001|2017-09-12 00:00,12,13.7,13.7,13.65,13.67,88
20171001|2017-09-12 00:30,12,13.7,13.7,13.67,13.67,17
20171001|2017-09-12 01:00,12,13.67,13.68,13.64,13.65,199
20171001|2017-09-12 01:30,12,13.62,13.65,13.58,13.59,615
20171001|2017-09-12 02:00,12,13.6,13.6,13.55,13.59,353
20171001|2017-09-12 02:30,12,13.55,13.59,13.55,13.55,398
20171001|2017-09-12 03:00,12,13.6,13.6,13.55,13.57,255
20171001|2017-09-12 03:30,12,13.55,13.6,13.55,13.57,351
20171001|2017-09-12 04:00,12,13.55,13.58,13.55,13.57,42
20171001|2017-09-12 04:30,12,13.57,13.6,13.55,13.58,133
20171001|2017-09-12 05:00,12,13.58,13.6,13.55,13.55,22
20171001|2017-09-12 05:30,12,13.55,13.6,13.55,13.55,66
20171001|2017-09-12 06:00,12,13.6,13.6,13.55,13.57,563
20171001|2017-09-12 06:30,12,13.57,13.58,13.5,13.55,538
20171001|2017-09-12 07:00,12,13.55,13.58,13.5,13.53,1442
20171001|2017-09-12 07:30,12,13.53,13.57,13.5,13.52,1215
20171001|2017-09-12 08:00,12,13.52,13.55,13.5,13.55,1631
20171001|2017-09-12 08:30,12,13.55,13.55,13.4,13.47,10901
20171001|2017-09-12 09:00,12,13.47,13.55,13.45,13.51,8395
20171001|2017-09-12 09:30,12,13.5,13.65,13.45,13.6,10566
20171001|2017-09-12 10:00,12,13.6,13.65,13.5,13.54,6435
20171001|2017-09-12 10:30,12,13.53,13.6,13.5,13.55,4003
20171001|2017-09-12 11:00,12,13.55,13.6,13.5,13.55,2729
20171001|2017-09-12 11:30,12,13.55,13.6,13.5,13.58,3942
20171001|2017-09-12 12:00,12,13.6,13.6,13.5,13.55,4198
20171001|2017-09-12 12:30,12,13.5,13.6,13.5,13.58,2897
20171001|2017-09-12 13:00,12,13.58,13.6,13.55,13.6,2031
20171001|2017-09-12 13:30,12,13.58,13.6,13.45,13.48,9574
20171001|2017-09-12 14:00,12,13.48,13.55,13.4,13.4,9717
20171001|2017-09-12 14:30,12,13.43,13.45,13.3,13.35,11300
20171001|2017-09-12 15:00,12,13.37,13.4,13.3,13.35,8830
20171001|2017-09-12 15:30,13,13.35,13.39,13.3,13.3,487
20171001|2017-09-12 16:00,13,13.34,13.35,13.3,13.31,262
20171001|2017-09-12 16:30,13,13.32,13.35,13.31,13.35,58
20171001|2017-09-12 17:00,13,13.34,13.35,13.3,13.31,120
20171001|2017-09-12 17:30,13,13.32,13.32,13.3,13.3,35
20171001|2017-09-12 18:00,13,13.32,13.32,13.32,13.32,33
20171001|2017-09-12 18:30,13,13.32,13.35,13.3,13.3,152
20171001|2017-09-12 19:00,13,13.35,13.35,13.32,13.33,79
20171001|2017-09-12 19:30,13,13.33,13.35,13.32,13.33,228
20171001|2017-09-12 20:00,13,13.35,13.35,13.3,13.35,328
20171001|2017-09-12 20:30,13,13.35,13.35,13.3,13.3,139
20171001|2017-09-12 21:00,13,13.35,13.4,13.34,13.35,170
20171001|2017-09-12 21:30,13,13.35,13.4,13.35,13.4,46
20171001|2017-09-12 22:00,13,13.35,13.4,13.35,13.35,5
20171001|2017-09-12 22:30,13,13.4,13.4,13.35,13.36,79
20171001|2017-09-12 23:00,13,13.35,13.35,13.35,13.35,4
20171001|2017-09-12 23:30,13,13.35,13.4,13.35,13.4,26
20171001|2017-09-13 00:00,13,13.4,13.4,13.35,13.4,86
20171001|2017-09-13 00:30,13,13.4,13.4,13.4,13.4,8
20171001|2017-09-13 01:00,13,13.39,13.4,13.36,13.36,27
20171001|2017-09-13 01:30,13,13.36,13.38,13.36,13.38,57
20171001|2017-09-13 02:00,13,13.35,13.4,13.35,13.4,159
20171001|2017-09-13 02:30,13,13.4,13.4,13.35,13.39,395
20171001|2017-09-13 03:00,13,13.4,13.4,13.35,13.39,74
20171001|2017-09-13 03:30,13,13.39,13.39,13.35,13.37,314
20171001|2017-09-13 04:00,13,13.37,13.4,13.35,13.39,9
20171001|2017-09-13 04:30,13,13.4,13.4,13.35,13.38,262
20171001|2017-09-13 05:00,13,13.4,13.4,13.35,13.37,95
20171001|2017-09-13 05:30,13,13.4,13.4,13.37,13.38,28
20171001|2017-09-13 06:00,13,13.38,13.4,13.35,13.35,216
20171001|2017-09-13 06:30,13,13.38,13.38,13.3,13.36,394
20171001|2017-09-13 07:00,13,13.36,13.4,13.35,13.37,247
20171001|2017-09-13 07:30,13,13.37,13.4,13.35,13.4,149
20171001|2017-09-13 08:00,13,13.38,13.4,13.3,13.35,736
20171001|2017-09-13 08:30,13,13.3,13.35,13.25,13.25,8310
20171001|2017-09-13 09:00,13,13.25,13.3,13.15,13.2,9059
20171001|2017-09-13 09:30,13,13.2,13.2,13.1,13.13,8077
20171001|2017-09-13 10:00,13,13.12,13.15,13.1,13.12,4229
20171001|2017-09-13 10:30,13,13.12,13.2,13.1,13.17,10245
20171001|2017-09-13 11:00,13,13.2,13.2,13.1,13.15,2141
20171001|2017-09-13 11:30,13,13.1,13.15,13,13,4084
20171001|2017-09-13 12:00,13,13.03,13.1,13,13,6214
20171001|2017-09-13 12:30,13,13,13.05,13,13.04,928
20171001|2017-09-13 13:00,13,13,13.05,13,13,2248
20171001|2017-09-13 13:30,13,13,13.05,12.9,12.9,4882
20171001|2017-09-13 14:00,13,12.9,13,12.9,12.98,5721
20171001|2017-09-13 14:30,13,12.95,13,12.85,12.9,11958
20171001|2017-09-13 15:00,13,12.93,13.03,12.85,12.92,17952
20171001|2017-09-13 15:30,14,12.95,12.95,12.9,12.92,1018
20171001|2017-09-13 16:00,14,12.93,12.95,12.9,12.92,121
20171001|2017-09-13 16:30,14,12.92,12.95,12.9,12.95,409
20171001|2017-09-13 17:00,14,12.92,13,12.9,12.93,550
20171001|2017-09-13 17:30,14,12.95,12.95,12.9,12.95,148
20171001|2017-09-13 18:00,14,12.9,12.95,12.9,12.92,111
20171001|2017-09-13 18:30,14,12.92,12.95,12.9,12.95,70
20171001|2017-09-13 19:00,14,12.95,12.95,12.9,12.93,101
20171001|2017-09-13 19:30,14,12.9,12.95,12.9,12.93,97
20171001|2017-09-13 20:00,14,12.95,12.95,12.92,12.95,62
20171001|2017-09-13 20:30,14,12.95,12.95,12.92,12.95,34
20171001|2017-09-13 21:00,14,12.95,12.95,12.91,12.91,64
20171001|2017-09-13 21:30,14,12.95,12.95,12.92,12.95,15
20171001|2017-09-13 22:00,14,12.95,12.95,12.93,12.95,159
20171001|2017-09-13 22:30,14,12.95,12.98,12.9,12.98,444
20171001|2017-09-13 23:00,14,13,13,12.97,13,10
20171001|2017-09-13 23:30,14,13,13,12.98,13,21
20171001|2017-09-14 00:00,14,13,13,12.98,13,14
20171001|2017-09-14 00:30,14,13,13,12.98,13,43
20171001|2017-09-14 01:30,14,12.98,12.98,12.96,12.98,52
20171001|2017-09-14 02:00,14,12.97,13,12.93,12.95,633
20171001|2017-09-14 02:30,14,12.95,12.99,12.9,12.95,331
20171001|2017-09-14 03:00,14,12.95,13,12.9,12.99,372
20171001|2017-09-14 03:30,14,12.99,13,12.95,12.98,270
20171001|2017-09-14 04:00,14,12.99,13,12.95,12.97,142
20171001|2017-09-14 04:30,14,12.95,13,12.9,12.94,246
20171001|2017-09-14 05:00,14,12.94,12.98,12.9,12.9,427
20171001|2017-09-14 05:30,14,12.95,13,12.95,13,157
20171001|2017-09-14 06:00,14,12.97,12.98,12.9,12.94,103
20171001|2017-09-14 06:30,14,12.9,12.95,12.9,12.92,172
20171001|2017-09-14 07:00,14,12.93,13.05,12.9,13,2253
20171001|2017-09-14 07:30,14,13.05,13.25,13,13.1,6787
20171001|2017-09-14 08:00,14,13.08,13.11,13,13.04,4133
20171001|2017-09-14 08:30,14,13.05,13.1,12.9,12.95,10215
20171001|2017-09-14 09:00,14,12.95,13,12.9,12.93,8567
20171001|2017-09-14 09:30,14,12.92,12.95,12.85,12.95,6771
20171001|2017-09-14 10:00,14,12.91,12.95,12.85,12.9,8533
20171001|2017-09-14 10:30,14,12.85,12.95,12.85,12.9,3578
20171001|2017-09-14 11:00,14,12.92,13,12.9,12.95,3747
20171001|2017-09-14 11:30,14,12.96,13,12.85,12.93,5990
20171001|2017-09-14 12:00,14,12.93,13,12.9,12.98,1572
20171001|2017-09-14 12:30,14,13,13.03,12.95,13.01,2705
20171001|2017-09-14 13:00,14,13.01,13.1,12.93,13,7198
20171001|2017-09-14 13:30,14,12.97,13.05,12.95,13.03,3041
20171001|2017-09-14 14:00,14,13,13.05,12.95,12.99,4066
20171001|2017-09-14 14:30,14,12.95,13.1,12.95,13.06,8546
20171001|2017-09-14 15:00,14,13.07,13.07,12.95,13.05,10513
20171001|2017-09-14 15:30,15,13.05,13.05,13,13.05,838
20171001|2017-09-14 16:00,15,13.05,13.05,13.03,13.05,118
20171001|2017-09-14 16:30,15,13.05,13.05,13.03,13.05,36
20171001|2017-09-14 17:00,15,13.05,13.3,13.03,13.2,2386
20171001|2017-09-14 17:30,15,13.23,13.36,13.2,13.32,1027
20171001|2017-09-14 18:00,15,13.33,13.33,13.25,13.29,298
20171001|2017-09-14 18:30,15,13.29,13.3,13.25,13.3,29
20171001|2017-09-14 19:00,15,13.25,13.28,13.2,13.23,395
20171001|2017-09-14 19:30,15,13.2,13.25,13.2,13.2,116
20171001|2017-09-14 20:00,15,13.2,13.23,13.17,13.17,403
20171001|2017-09-14 20:30,15,13.15,13.2,13.15,13.19,88
20171001|2017-09-14 21:00,15,13.15,13.2,13.15,13.15,14
20171001|2017-09-14 21:30,15,13.2,13.28,13.2,13.23,258
20171001|2017-09-14 22:00,15,13.2,13.25,13.2,13.25,8
20171001|2017-09-14 22:30,15,13.2,13.25,13.1,13.13,311
20171001|2017-09-14 23:00,15,13.1,13.15,13.1,13.1,38
20171001|2017-09-14 23:30,15,13.1,13.15,13.09,13.09,196
20171001|2017-09-15 00:00,15,13.1,13.1,13.07,13.07,30
20171001|2017-09-15 00:30,15,13.1,13.1,13.07,13.09,25
20171001|2017-09-15 01:00,15,13.1,13.1,13.05,13.09,18
20171001|2017-09-15 01:30,15,13.1,13.1,12.99,13,769
20171001|2017-09-15 02:00,15,13,13.05,12.98,13,334
20171001|2017-09-15 02:30,15,13.05,13.05,12.98,13.03,200
20171001|2017-09-15 03:00,15,13.05,13.05,13,13.02,505
20171001|2017-09-15 03:30,15,13.05,13.05,13.02,13.02,21
20171001|2017-09-15 04:00,15,13.02,13.05,12.95,12.99,236
20171001|2017-09-15 04:30,15,12.95,13.05,12.95,13.02,633
20171001|2017-09-15 05:00,15,13.05,13.1,13.03,13.08,389
20171001|2017-09-15 05:30,15,13.08,13.1,13.05,13.1,467
20171001|2017-09-15 06:00,15,13.08,13.1,13.05,13.1,81
20171001|2017-09-15 06:30,15,13.07,13.1,13,13.05,407
20171001|2017-09-15 07:00,15,13.05,13.1,13.02,13.03,989
20171001|2017-09-15 07:30,15,13.05,13.1,13,13.06,1413
20171001|2017-09-15 08:00,15,13.05,13.1,13,13.02,2062
20171001|2017-09-15 08:30,15,13.02,13.05,12.95,13.01,10457
20171001|2017-09-15 09:00,15,13.01,13.05,12.95,12.95,4610
20171001|2017-09-15 09:30,15,12.99,13,12.85,12.87,4841
20171001|2017-09-15 10:00,15,12.88,12.95,12.85,12.93,5985
20171001|2017-09-15 10:30,15,12.9,12.95,12.85,12.85,2496
20171001|2017-09-15 11:00,15,12.89,12.9,12.85,12.88,2593
20171001|2017-09-15 11:30,15,12.85,12.95,12.85,12.88,3755
20171001|2017-09-15 12:00,15,12.89,12.95,12.85,12.9,3985
20171001|2017-09-15 12:30,15,12.9,12.95,12.85,12.92,2738
20171001|2017-09-15 13:00,15,12.92,12.95,12.9,12.92,2870
20171001|2017-09-15 13:30,15,12.9,12.95,12.85,12.85,2585
20171001|2017-09-15 14:00,15,12.89,12.95,12.85,12.85,6483
20171001|2017-09-15 14:30,15,12.85,12.95,12.85,12.9,12610
20171001|2017-09-15 15:00,15,12.9,12.99,12.85,12.9,9218
20171001|2017-09-17 17:00,18,12.9,12.9,12.75,12.8,400
20171001|2017-09-17 17:30,18,12.8,12.8,12.78,12.79,100
20171001|2017-09-17 18:00,18,12.78,12.78,12.75,12.75,33
20171001|2017-09-17 18:30,18,12.78,12.78,12.75,12.77,25
20171001|2017-09-17 19:00,18,12.78,12.8,12.75,12.8,147
20171001|2017-09-17 19:30,18,12.8,12.8,12.78,12.78,17
20171001|2017-09-17 20:00,18,12.8,12.8,12.75,12.77,125
20171001|2017-09-17 20:30,18,12.76,12.8,12.75,12.8,42
20171001|2017-09-17 21:00,18,12.75,12.75,12.7,12.7,437
20171001|2017-09-17 21:30,18,12.7,12.73,12.7,12.73,21
20171001|2017-09-17 22:00,18,12.72,12.75,12.7,12.73,14
20171001|2017-09-17 22:30,18,12.7,12.7,12.7,12.7,10
20171001|2017-09-17 23:00,18,12.75,12.75,12.7,12.7,32
20171001|2017-09-17 23:30,18,12.72,12.75,12.72,12.75,7
20171001|2017-09-18 00:00,18,12.72,12.75,12.7,12.7,22
20171001|2017-09-18 00:30,18,12.75,12.75,12.7,12.7,370
20171001|2017-09-18 01:00,18,12.7,12.72,12.7,12.7,185
20171001|2017-09-18 01:30,18,12.7,12.73,12.7,12.7,192
20171001|2017-09-18 02:00,18,12.7,12.75,12.69,12.75,168
20171001|2017-09-18 02:30,18,12.7,12.8,12.7,12.73,208
20171001|2017-09-18 03:00,18,12.75,12.8,12.7,12.7,162
20171001|2017-09-18 03:30,18,12.75,12.75,12.7,12.75,469
20171001|2017-09-18 04:00,18,12.75,12.75,12.7,12.72,22
20171001|2017-09-18 04:30,18,12.72,12.75,12.7,12.72,24
20171001|2017-09-18 05:00,18,12.72,12.75,12.7,12.7,143
20171001|2017-09-18 05:30,18,12.7,12.75,12.7,12.75,160
20171001|2017-09-18 06:00,18,12.7,12.8,12.7,12.73,441
20171001|2017-09-18 06:30,18,12.73,12.75,12.7,12.73,329
20171001|2017-09-18 07:00,18,12.73,12.8,12.72,12.77,965
20171001|2017-09-18 07:30,18,12.8,12.8,12.75,12.78,461
20171001|2017-09-18 08:00,18,12.78,12.8,12.7,12.75,1334
20171001|2017-09-18 08:30,18,12.7,12.75,12.55,12.55,11226
20171001|2017-09-18 09:00,18,12.55,12.6,12.5,12.59,13490
20171001|2017-09-18 09:30,18,12.55,12.6,12.55,12.59,3514
20171001|2017-09-18 10:00,18,12.57,12.6,12.5,12.55,8232
20171001|2017-09-18 10:30,18,12.5,12.6,12.5,12.58,8120
20171001|2017-09-18 11:00,18,12.55,12.6,12.5,12.5,5228
20171001|2017-09-18 11:30,18,12.5,12.55,12.45,12.45,5449
20171001|2017-09-18 12:00,18,12.45,12.5,12.43,12.48,5422
20171001|2017-09-18 12:30,18,12.48,12.5,12.35,12.39,8592
20171001|2017-09-18 13:00,18,12.35,12.5,12.35,12.4,18059
20171001|2017-09-18 13:30,18,12.45,12.5,12.35,12.35,10486
20171001|2017-09-18 14:00,18,12.35,12.42,12.3,12.33,10312
20171001|2017-09-18 14:30,18,12.33,12.35,12.2,12.33,17088
20171001|2017-09-18 15:00,18,12.35,12.45,12.25,12.42,18161
20171001|2017-09-18 15:30,19,12.4,12.45,12.38,12.45,1296
20171001|2017-09-18 16:00,19,12.4,12.45,12.4,12.42,186
20171001|2017-09-18 16:30,19,12.4,12.4,12.35,12.38,266
20171001|2017-09-18 17:00,19,12.4,12.45,12.35,12.4,327
20171001|2017-09-18 17:30,19,12.4,12.4,12.35,12.38,113
20171001|2017-09-18 18:00,19,12.4,12.45,12.4,12.41,98
20171001|2017-09-18 18:30,19,12.4,12.43,12.4,12.41,122
20171001|2017-09-18 19:00,19,12.45,12.45,12.4,12.43,562
20171001|2017-09-18 19:30,19,12.43,12.45,12.42,12.43,76
20171001|2017-09-18 20:00,19,12.45,12.5,12.43,12.45,140
20171001|2017-09-18 20:30,19,12.45,12.45,12.43,12.45,148
20171001|2017-09-18 21:00,19,12.5,12.5,12.5,12.5,18
20171001|2017-09-18 21:30,19,12.5,12.5,12.5,12.5,4
20171001|2017-09-18 22:00,19,12.5,12.5,12.5,12.5,1
20171001|2017-09-18 22:30,19,12.45,12.5,12.45,12.5,87
20171001|2017-09-18 23:00,19,12.45,12.5,12.45,12.45,123
20171001|2017-09-18 23:30,19,12.45,12.5,12.45,12.5,74
20171001|2017-09-19 00:00,19,12.47,12.5,12.43,12.45,177
20171001|2017-09-19 00:30,19,12.45,12.5,12.43,12.43,128
20171001|2017-09-19 01:00,19,12.45,12.5,12.42,12.45,278
20171001|2017-09-19 01:30,19,12.45,12.5,12.45,12.45,339
20171001|2017-09-19 02:00,19,12.5,12.5,12.45,12.49,422
20171001|2017-09-19 02:30,19,12.5,12.52,12.43,12.43,893
20171001|2017-09-19 03:00,19,12.44,12.5,12.4,12.48,829
20171001|2017-09-19 03:30,19,12.48,12.5,12.35,12.4,1842
20171001|2017-09-19 04:00,19,12.4,12.4,12.35,12.38,496
20171001|2017-09-19 04:30,19,12.39,12.4,12.35,12.38,255
20171001|2017-09-19 05:00,19,12.38,12.4,12.35,12.39,95
20171001|2017-09-19 05:30,19,12.39,12.4,12.35,12.39,68
20171001|2017-09-19 06:00,19,12.39,12.45,12.38,12.42,741
20171001|2017-09-19 06:30,19,12.42,12.45,12.4,12.43,338
20171001|2017-09-19 07:00,19,12.45,12.45,12.35,12.39,828
20171001|2017-09-19 07:30,19,12.39,12.45,12.38,12.4,2103
20171001|2017-09-19 08:00,19,12.4,12.45,12.3,12.3,1467
20171001|2017-09-19 08:30,19,12.3,12.5,12.3,12.43,14380
20171001|2017-09-19 09:00,19,12.45,12.5,12.35,12.4,13045
20171001|2017-09-19 09:30,19,12.4,12.45,12.35,12.39,4853
20171001|2017-09-19 10:00,19,12.35,12.45,12.35,12.37,5393
20171001|2017-09-19 10:30,19,12.37,12.4,12.35,12.37,3263
20171001|2017-09-19 11:00,19,12.35,12.4,12.3,12.35,6924
20171001|2017-09-19 11:30,19,12.35,12.5,12.35,12.49,7906
20171001|2017-09-19 12:00,19,12.47,12.5,12.4,12.45,6655
20171001|2017-09-19 12:30,19,12.5,12.5,12.4,12.4,1535
20171001|2017-09-19 13:00,19,12.4,12.45,12.35,12.44,3731
20171001|2017-09-19 13:30,19,12.43,12.5,12.35,12.5,7998
20171001|2017-09-19 14:00,19,12.48,12.49,12.35,12.43,6290
20171001|2017-09-19 14:30,19,12.4,12.45,12.3,12.35,15065
20171001|2017-09-19 15:00,19,12.34,12.45,12.3,12.4,11472
20171001|2017-09-19 15:30,20,12.4,12.47,12.4,12.45,1431
20171001|2017-09-19 16:00,20,12.45,12.47,12.4,12.45,146
20171001|2017-09-19 16:30,20,12.45,12.45,12.41,12.45,20
20171001|2017-09-19 17:00,20,12.44,12.5,12.44,12.47,293
20171001|2017-09-19 17:30,20,12.45,12.45,12.45,12.45,107
20171001|2017-09-19 18:00,20,12.45,12.53,12.45,12.52,475
20171001|2017-09-19 18:30,20,12.5,12.53,12.49,12.5,59
20171001|2017-09-19 19:00,20,12.5,12.52,12.45,12.5,51
20171001|2017-09-19 19:30,20,12.5,12.52,12.48,12.5,105
20171001|2017-09-19 20:00,20,12.5,12.5,12.48,12.5,85
20171001|2017-09-19 20:30,20,12.5,12.51,12.46,12.47,79
20171001|2017-09-19 21:00,20,12.46,12.5,12.46,12.48,30
20171001|2017-09-19 21:30,20,12.47,12.48,12.47,12.48,49
20171001|2017-09-19 22:00,20,12.46,12.47,12.43,12.44,175
20171001|2017-09-19 22:30,20,12.45,12.47,12.43,12.47,34
20171001|2017-09-19 23:00,20,12.5,12.5,12.45,12.46,28
20171001|2017-09-19 23:30,20,12.5,12.5,12.5,12.5,9
20171001|2017-09-20 00:00,20,12.5,12.5,12.47,12.5,20
20171001|2017-09-20 00:30,20,12.5,12.5,12.45,12.45,53
20171001|2017-09-20 01:00,20,12.46,12.56,12.46,12.5,855
20171001|2017-09-20 01:30,20,12.5,12.55,12.49,12.5,216
20171001|2017-09-20 02:00,20,12.5,12.5,12.44,12.45,488
20171001|2017-09-20 02:30,20,12.44,12.45,12.4,12.4,442
20171001|2017-09-20 03:00,20,12.44,12.45,12.4,12.45,98
20171001|2017-09-20 03:30,20,12.45,12.45,12.42,12.45,123
20171001|2017-09-20 04:00,20,12.45,12.45,12.42,12.43,127
20171001|2017-09-20 04:30,20,12.4,12.45,12.4,12.45,94
20171001|2017-09-20 05:00,20,12.45,12.45,12.4,12.45,541
20171001|2017-09-20 05:30,20,12.45,12.45,12.43,12.43,75
20171001|2017-09-20 06:00,20,12.45,12.45,12.4,12.45,72
20171001|2017-09-20 06:30,20,12.43,12.45,12.4,12.4,11
20171001|2017-09-20 07:00,20,12.43,12.45,12.4,12.45,228
20171001|2017-09-20 07:30,20,12.45,12.45,12.4,12.4,594
20171001|2017-09-20 08:00,20,12.4,12.4,12.35,12.35,832
20171001|2017-09-20 08:30,20,12.38,12.4,12.25,12.34,13217
20171001|2017-09-20 09:00,20,12.35,12.45,12.3,12.39,8106
20171001|2017-09-20 09:30,20,12.4,12.45,12.34,12.42,6505
20171001|2017-09-20 10:00,20,12.4,12.45,12.35,12.36,4861
20171001|2017-09-20 10:30,20,12.37,12.4,12.35,12.38,1010
20171001|2017-09-20 11:00,20,12.4,12.45,12.35,12.4,3700
20171001|2017-09-20 11:30,20,12.41,12.45,12.3,12.3,5859
20171001|2017-09-20 12:00,20,12.34,12.45,12.3,12.42,3016
20171001|2017-09-20 12:30,20,12.41,12.45,12.35,12.39,5176
20171001|2017-09-20 13:00,20,12.4,12.85,12.35,12.62,22571
20171001|2017-09-20 13:30,20,12.65,12.7,12.35,12.41,15307
20171001|2017-09-20 14:00,20,12.45,12.5,12.35,12.39,4111
20171001|2017-09-20 14:30,20,12.37,12.4,12.25,12.3,9232
20171001|2017-09-20 15:00,20,12.35,12.4,12.24,12.3,18659
20171001|2017-09-20 15:30,21,12.3,12.35,12.25,12.33,937
20171001|2017-09-20 16:00,21,12.33,12.35,12.3,12.35,89
20171001|2017-09-20 16:30,21,12.35,12.4,12.33,12.4,165
20171001|2017-09-20 17:00,21,12.38,12.4,12.33,12.33,239
20171001|2017-09-20 17:30,21,12.35,12.36,12.35,12.36,102
20171001|2017-09-20 18:00,21,12.35,12.4,12.33,12.35,92
20171001|2017-09-20 18:30,21,12.35,12.36,12.35,12.35,395
20171001|2017-09-20 19:00,21,12.35,12.36,12.34,12.35,132
20171001|2017-09-20 19:30,21,12.4,12.45,12.36,12.42,321
20171001|2017-09-20 20:00,21,12.4,12.42,12.39,12.4,40
20171001|2017-09-20 20:30,21,12.4,12.4,12.35,12.35,12
20171001|2017-09-20 21:00,21,12.4,12.4,12.35,12.35,7
20171001|2017-09-20 21:30,21,12.35,12.4,12.35,12.4,2
20171001|2017-09-20 22:00,21,12.35,12.36,12.35,12.36,16
20171001|2017-09-20 22:30,21,12.35,12.4,12.35,12.37,11
20171001|2017-09-20 23:00,21,12.4,12.4,12.4,12.4,1
20171001|2017-09-20 23:30,21,12.4,12.4,12.36,12.37,20
20171001|2017-09-21 00:00,21,12.37,12.4,12.37,12.4,36
20171001|2017-09-21 00:30,21,12.4,12.45,12.4,12.4,79
20171001|2017-09-21 01:00,21,12.4,12.47,12.4,12.45,229
20171001|2017-09-21 01:30,21,12.45,12.45,12.4,12.4,231
20171001|2017-09-21 02:00,21,12.43,12.47,12.4,12.42,431
20171001|2017-09-21 02:30,21,12.4,12.45,12.4,12.45,34
20171001|2017-09-21 03:00,21,12.45,12.45,12.39,12.4,390
20171001|2017-09-21 03:30,21,12.4,12.4,12.35,12.4,229
20171001|2017-09-21 04:00,21,12.4,12.4,12.35,12.35,41
20171001|2017-09-21 04:30,21,12.4,12.4,12.35,12.35,18
20171001|2017-09-21 05:00,21,12.35,12.4,12.35,12.4,19
20171001|2017-09-21 05:30,21,12.35,12.35,12.3,12.3,439
20171001|2017-09-21 06:00,21,12.35,12.4,12.3,12.35,348
20171001|2017-09-21 06:30,21,12.34,12.37,12.3,12.32,747
20171001|2017-09-21 07:00,21,12.32,12.35,12.29,12.3,594
20171001|2017-09-21 07:30,21,12.3,12.35,12.29,12.29,994
20171001|2017-09-21 08:00,21,12.3,12.35,12.25,12.3,883
20171001|2017-09-21 08:30,21,12.35,12.5,12.25,12.42,15413
20171001|2017-09-21 09:00,21,12.45,12.5,12.35,12.4,6145
20171001|2017-09-21 09:30,21,12.41,12.45,12.25,12.33,8237
20171001|2017-09-21 10:00,21,12.35,12.38,12.28,12.33,5421
20171001|2017-09-21 10:30,21,12.34,12.4,12.25,12.33,5281
20171001|2017-09-21 11:00,21,12.34,12.34,12.25,12.27,1287
20171001|2017-09-21 11:30,21,12.27,12.35,12.25,12.35,4042
20171001|2017-09-21 12:00,21,12.3,12.35,12.25,12.3,2593
20171001|2017-09-21 12:30,21,12.3,12.39,12.3,12.33,2845
20171001|2017-09-21 13:00,21,12.31,12.4,12.25,12.32,5192
20171001|2017-09-21 13:30,21,12.33,12.4,12.3,12.3,6075
20171001|2017-09-21 14:00,21,12.3,12.35,12.25,12.3,3886
20171001|2017-09-21 14:30,21,12.35,12.4,12.3,12.35,5718
20171001|2017-09-21 15:00,21,12.35,12.4,12.3,12.35,8286
20171001|2017-09-21 15:30,22,12.35,12.4,12.32,12.35,631
20171001|2017-09-21 16:00,22,12.36,12.4,12.35,12.36,277
20171001|2017-09-21 16:30,22,12.36,12.36,12.35,12.36,48
20171001|2017-09-21 17:00,22,12.36,12.4,12.34,12.38,302
20171001|2017-09-21 17:30,22,12.37,12.38,12.36,12.36,9
20171001|2017-09-21 18:00,22,12.38,12.4,12.38,12.4,4
20171001|2017-09-21 18:30,22,12.37,12.4,12.35,12.37,186
20171001|2017-09-21 19:00,22,12.4,12.52,12.38,12.52,435
20171001|2017-09-21 19:30,22,12.5,12.65,12.5,12.61,354
20171001|2017-09-21 20:00,22,12.62,12.8,12.6,12.75,965
20171001|2017-09-21 20:30,22,12.78,12.8,12.69,12.73,292
20171001|2017-09-21 21:00,22,12.73,12.83,12.7,12.8,272
20171001|2017-09-21 21:30,22,12.8,12.85,12.8,12.82,199
20171001|2017-09-21 22:00,22,12.8,12.8,12.7,12.7,145
20171001|2017-09-21 22:30,22,12.75,12.8,12.73,12.79,225
20171001|2017-09-21 23:00,22,12.76,12.8,12.75,12.8,42
20171001|2017-09-21 23:30,22,12.75,12.8,12.75,12.8,10
20171001|2017-09-22 00:00,22,12.75,12.8,12.7,12.7,186
20171001|2017-09-22 00:30,22,12.75,12.75,12.7,12.7,91
20171001|2017-09-22 01:00,22,12.75,12.75,12.6,12.66,380
20171001|2017-09-22 01:30,22,12.7,12.7,12.57,12.61,374
20171001|2017-09-22 02:00,22,12.6,12.65,12.6,12.6,362
20171001|2017-09-22 02:30,22,12.6,12.63,12.55,12.6,366
20171001|2017-09-22 03:00,22,12.58,12.6,12.55,12.57,86
20171001|2017-09-22 03:30,22,12.6,12.6,12.53,12.59,230
20171001|2017-09-22 04:00,22,12.55,12.64,12.55,12.55,242
20171001|2017-09-22 04:30,22,12.57,12.57,12.5,12.52,160
20171001|2017-09-22 05:00,22,12.52,12.55,12.45,12.49,364
20171001|2017-09-22 05:30,22,12.49,12.5,12.49,12.5,71
20171001|2017-09-22 06:00,22,12.45,12.5,12.4,12.5,908
20171001|2017-09-22 06:30,22,12.48,12.51,12.45,12.5,423
20171001|2017-09-22 07:00,22,12.5,12.6,12.49,12.55,1391
20171001|2017-09-22 07:30,22,12.56,12.6,12.5,12.6,1135
20171001|2017-09-22 08:00,22,12.6,12.63,12.55,12.55,1547
20171001|2017-09-22 08:30,22,12.55,12.68,12.43,12.6,15545
20171001|2017-09-22 09:00,22,12.57,12.6,12.42,12.47,4698
20171001|2017-09-22 09:30,22,12.5,12.55,12.45,12.51,1816
20171001|2017-09-22 10:00,22,12.55,12.55,12.45,12.51,3127
20171001|2017-09-22 10:30,22,12.51,12.55,12.35,12.4,3562
20171001|2017-09-22 11:00,22,12.35,12.45,12.35,12.41,2695
20171001|2017-09-22 11:30,22,12.41,12.5,12.35,12.49,4776
20171001|2017-09-22 12:00,22,12.49,12.52,12.45,12.5,3383
20171001|2017-09-22 12:30,22,12.45,12.5,12.4,12.43,2886
20171001|2017-09-22 13:00,22,12.4,12.5,12.4,12.45,1857
20171001|2017-09-22 13:30,22,12.45,12.45,12.35,12.35,1818
20171001|2017-09-22 14:00,22,12.4,12.4,12.3,12.33,3142
20171001|2017-09-22 14:30,22,12.3,12.45,12.3,12.43,9659
20171001|2017-09-22 15:00,22,12.42,12.5,12.35,12.45,7550
20171001|2017-09-24 17:00,25,12.35,12.5,12.3,12.35,933
20171001|2017-09-24 17:30,25,12.4,12.4,12.35,12.36,12
20171001|2017-09-24 18:00,25,12.36,12.4,12.35,12.39,38
20171001|2017-09-24 18:30,25,12.4,12.4,12.15,12.28,1829
20171001|2017-09-24 19:00,25,12.25,12.35,12.2,12.25,245
20171001|2017-09-24 19:30,25,12.25,12.29,12.25,12.28,122
20171001|2017-09-24 20:00,25,12.3,12.35,12.25,12.33,222
20171001|2017-09-24 20:30,25,12.31,12.4,12.3,12.4,143
20171001|2017-09-24 21:00,25,12.35,12.35,12.35,12.35,16
20171001|2017-09-24 21:30,25,12.4,12.4,12.35,12.35,120
20171001|2017-09-24 22:00,25,12.4,12.5,12.4,12.5,98
20171001|2017-09-24 22:30,25,12.45,12.45,12.43,12.45,84
20171001|2017-09-24 23:00,25,12.43,12.48,12.43,12.46,32
20171001|2017-09-24 23:30,25,12.45,12.5,12.43,12.45,36
20171001|2017-09-25 00:00,25,12.45,12.5,12.4,12.47,33
20171001|2017-09-25 00:30,25,12.45,12.5,12.45,12.46,68
20171001|2017-09-25 01:00,25,12.45,12.5,12.4,12.4,112
20171001|2017-09-25 01:30,25,12.45,12.45,12.35,12.35,485
20171001|2017-09-25 02:00,25,12.4,12.52,12.35,12.5,450
20171001|2017-09-25 02:30,25,12.5,12.5,12.4,12.43,372
20171001|2017-09-25 03:00,25,12.45,12.46,12.45,12.46,176
20171001|2017-09-25 03:30,25,12.46,12.46,12.38,12.4,238
20171001|2017-09-25 04:00,25,12.4,12.45,12.4,12.45,37
20171001|2017-09-25 04:30,25,12.45,12.47,12.43,12.45,111
20171001|2017-09-25 05:00,25,12.45,12.45,12.4,12.42,65
20171001|2017-09-25 05:30,25,12.41,12.41,12.38,12.39,148
20171001|2017-09-25 06:00,25,12.4,12.43,12.38,12.4,99
20171001|2017-09-25 06:30,25,12.4,12.42,12.37,12.4,93
20171001|2017-09-25 07:00,25,12.38,12.42,12.37,12.37,294
20171001|2017-09-25 07:30,25,12.38,12.49,12.37,12.45,867
20171001|2017-09-25 08:00,25,12.45,12.5,12.4,12.4,1424
20171001|2017-09-25 08:30,25,12.45,12.5,12.35,12.35,10224
20171001|2017-09-25 09:00,25,12.37,12.43,12.25,12.33,8554
20171001|2017-09-25 09:30,25,12.3,12.67,12.3,12.62,10354
20171001|2017-09-25 10:00,25,12.65,12.82,12.5,12.5,15673
20171001|2017-09-25 10:30,25,12.55,12.7,12.5,12.65,4840
20171001|2017-09-25 11:00,25,12.65,12.85,12.6,12.66,7319
20171001|2017-09-25 11:30,25,12.7,12.77,12.54,12.6,7669
20171001|2017-09-25 12:00,25,12.6,12.7,12.5,12.65,6736
20171001|2017-09-25 12:30,25,12.65,12.7,12.55,12.7,7496
20171001|2017-09-25 13:00,25,12.67,12.75,12.6,12.73,5118
20171001|2017-09-25 13:30,25,12.75,12.8,12.65,12.7,4117
20171001|2017-09-25 14:00,25,12.65,12.75,12.5,12.54,8442
20171001|2017-09-25 14:30,25,12.55,12.58,12.4,12.4,10578
20171001|2017-09-25 15:00,25,12.4,12.4,12.35,12.4,7920
20171001|2017-09-25 15:30,26,12.4,12.43,12.37,12.4,1120
20171001|2017-09-25 16:00,26,12.4,12.4,12.35,12.39,198
20171001|2017-09-25 16:30,26,12.38,12.39,12.35,12.35,279
20171001|2017-09-25 17:00,26,12.35,12.4,12.35,12.35,14
20171001|2017-09-25 17:30,26,12.4,12.45,12.4,12.45,479
20171001|2017-09-25 18:00,26,12.4,12.46,12.4,12.43,245
20171001|2017-09-25 18:30,26,12.43,12.43,12.4,12.42,77
20171001|2017-09-25 19:00,26,12.42,12.55,12.42,12.5,218
20171001|2017-09-25 19:30,26,12.55,12.61,12.45,12.5,305
20171001|2017-09-25 22:00,26,12.45,12.5,12.4,12.5,355
20171001|2017-09-25 22:30,26,12.5,12.5,12.45,12.5,104
20171001|2017-09-25 23:00,26,12.5,12.55,12.5,12.5,77
20171001|2017-09-25 23:30,26,12.5,12.55,12.5,12.55,7
20171001|2017-09-26 00:00,26,12.55,12.55,12.52,12.55,56
20171001|2017-09-26 00:30,26,12.55,12.57,12.51,12.51,170
20171001|2017-09-26 01:00,26,12.51,12.51,12.47,12.48,99
20171001|2017-09-26 01:30,26,12.49,12.55,12.49,12.55,135
20171001|2017-09-26 02:00,26,12.52,12.55,12.5,12.52,17
20171001|2017-09-26 02:30,26,12.55,12.55,12.48,12.48,142
20171001|2017-09-26 03:00,26,12.48,12.5,12.43,12.48,267
20171001|2017-09-26 03:30,26,12.45,12.47,12.4,12.4,61
20171001|2017-09-26 04:00,26,12.4,12.4,12.35,12.35,282
20171001|2017-09-26 04:30,26,12.35,12.42,12.35,12.4,273
20171001|2017-09-26 05:00,26,12.42,12.45,12.39,12.43,224
20171001|2017-09-26 05:30,26,12.4,12.45,12.4,12.43,28
20171001|2017-09-26 06:00,26,12.43,12.47,12.4,12.45,310
20171001|2017-09-26 06:30,26,12.42,12.43,12.4,12.43,65
20171001|2017-09-26 07:00,26,12.43,12.46,12.43,12.45,342
20171001|2017-09-26 07:30,26,12.43,12.43,12.33,12.35,763
20171001|2017-09-26 08:00,26,12.35,12.35,12.3,12.3,420
20171001|2017-09-26 08:30,26,12.35,12.35,12.25,12.25,6442
20171001|2017-09-26 09:00,26,12.28,12.4,12.25,12.35,3217
20171001|2017-09-26 09:30,26,12.4,12.45,12.3,12.43,7544
20171001|2017-09-26 10:00,26,12.4,12.55,12.35,12.45,5755
20171001|2017-09-26 10:30,26,12.45,12.5,12.35,12.37,8815
20171001|2017-09-26 11:00,26,12.35,12.38,12.25,12.32,5994
20171001|2017-09-26 11:30,26,12.3,12.38,12.25,12.25,5044
20171001|2017-09-26 12:00,26,12.25,12.32,12.25,12.28,3006
20171001|2017-09-26 12:30,26,12.3,12.33,12.25,12.25,1308
20171001|2017-09-26 13:00,26,12.29,12.35,12.25,12.25,2321
20171001|2017-09-26 13:30,26,12.29,12.34,12.25,12.25,2102
20171001|2017-09-26 14:00,26,12.27,12.3,12.2,12.23,2253
20171001|2017-09-26 14:30,26,12.25,12.35,12.2,12.27,9347
20171001|2017-09-26 15:00,26,12.27,12.35,12.25,12.25,7194
20171001|2017-09-26 15:30,27,12.29,12.3,12.25,12.25,612
20171001|2017-09-26 16:00,27,12.28,12.3,12.25,12.25,82
20171001|2017-09-26 16:30,27,12.3,12.3,12.25,12.3,64
20171001|2017-09-26 17:00,27,12.28,12.31,12.28,12.3,144
20171001|2017-09-26 17:30,27,12.3,12.31,12.3,12.31,22
20171001|2017-09-26 18:00,27,12.3,12.31,12.27,12.3,48
20171001|2017-09-26 18:30,27,12.28,12.28,12.27,12.27,4
20171001|2017-09-26 19:00,27,12.28,12.31,12.26,12.3,229
20171001|2017-09-26 19:30,27,12.35,12.35,12.3,12.31,24
20171001|2017-09-26 20:00,27,12.35,12.35,12.31,12.31,22
20171001|2017-09-26 20:30,27,12.32,12.35,12.3,12.3,17
20171001|2017-09-26 21:00,27,12.3,12.3,12.25,12.28,246
20171001|2017-09-26 21:30,27,12.3,12.3,12.28,12.3,33
20171001|2017-09-26 22:00,27,12.3,12.3,12.3,12.3,3
20171001|2017-09-26 22:30,27,12.28,12.3,12.25,12.25,14
20171001|2017-09-26 23:00,27,12.3,12.31,12.3,12.31,144
20171001|2017-09-26 23:30,27,12.3,12.3,12.28,12.3,74
20171001|2017-09-27 00:00,27,12.3,12.3,12.25,12.28,8
20171001|2017-09-27 00:30,27,12.3,12.3,12.25,12.25,13
20171001|2017-09-27 01:00,27,12.25,12.28,12.2,12.28,319
20171001|2017-09-27 01:30,27,12.25,12.25,12.2,12.23,138
20171001|2017-09-27 02:00,27,12.23,12.25,12.19,12.2,405
20171001|2017-09-27 02:30,27,12.22,12.25,12.15,12.25,554
20171001|2017-09-27 03:00,27,12.25,12.26,12.23,12.26,325
20171001|2017-09-27 03:30,27,12.25,12.3,12.23,12.27,369
20171001|2017-09-27 04:00,27,12.25,12.3,12.25,12.28,215
20171001|2017-09-27 04:30,27,12.25,12.3,12.25,12.28,71
20171001|2017-09-27 05:00,27,12.28,12.28,12.28,12.28,1
20171001|2017-09-27 05:30,27,12.3,12.32,12.25,12.25,425
20171001|2017-09-27 06:00,27,12.28,12.28,12.25,12.25,375
20171001|2017-09-27 06:30,27,12.2,12.28,12.2,12.23,188
20171001|2017-09-27 07:00,27,12.25,12.25,12.2,12.25,92
20171001|2017-09-27 07:30,27,12.25,12.25,12.18,12.2,880
20171001|2017-09-27 08:00,27,12.21,12.22,12.1,12.1,2141
20171001|2017-09-27 08:30,27,12.15,12.2,12.05,12.13,11490
20171001|2017-09-27 09:00,27,12.13,12.25,12.1,12.18,5556
20171001|2017-09-27 09:30,27,12.19,12.33,12.15,12.23,11525
20171001|2017-09-27 10:00,27,12.24,12.3,12.2,12.25,5123
20171001|2017-09-27 10:30,27,12.25,12.33,12.24,12.25,1776
20171001|2017-09-27 11:00,27,12.25,12.35,12.25,12.28,1722
20171001|2017-09-27 11:30,27,12.25,12.35,12.2,12.22,2938
20171001|2017-09-27 12:00,27,12.2,12.22,12.15,12.19,2471
20171001|2017-09-27 12:30,27,12.18,12.2,12.15,12.15,419
20171001|2017-09-27 13:00,27,12.18,12.2,12.1,12.1,8788
20171001|2017-09-27 13:30,27,12.13,12.15,12.05,12.1,3184
20171001|2017-09-27 14:00,27,12.1,12.15,12.05,12.12,2756
20171001|2017-09-27 14:30,27,12.15,12.2,12.1,12.15,7481
20171001|2017-09-27 15:00,27,12.15,12.22,12.15,12.19,5826
20171001|2017-09-27 15:30,28,12.2,12.21,12.15,12.18,1409
20171001|2017-09-27 16:00,28,12.2,12.25,12.2,12.2,14
20171001|2017-09-27 16:30,28,12.25,12.25,12.2,12.2,108
20171001|2017-09-27 17:00,28,12.25,12.25,12.21,12.21,179
20171001|2017-09-27 17:30,28,12.25,12.25,12.19,12.23,84
20171001|2017-09-27 18:00,28,12.23,12.23,12.23,12.23,1
20171001|2017-09-27 18:30,28,12.2,12.21,12.2,12.2,71
20171001|2017-09-27 19:00,28,12.2,12.24,12.2,12.23,74
20171001|2017-09-27 19:30,28,12.2,12.23,12.2,12.2,9
20171001|2017-09-27 20:00,28,12.2,12.21,12.18,12.18,198
20171001|2017-09-27 20:30,28,12.2,12.22,12.18,12.21,81
20171001|2017-09-27 21:00,28,12.2,12.25,12.2,12.23,18
20171001|2017-09-27 21:30,28,12.2,12.2,12.2,12.2,1
20171001|2017-09-27 22:00,28,12.2,12.23,12.18,12.2,231
20171001|2017-09-27 22:30,28,12.15,12.2,12.15,12.15,18
20171001|2017-09-27 23:00,28,12.15,12.2,12.15,12.2,5
20171001|2017-09-27 23:30,28,12.2,12.2,12.15,12.15,9
20171001|2017-09-28 00:00,28,12.2,12.2,12.15,12.15,9
20171001|2017-09-28 00:30,28,12.2,12.2,12.15,12.15,11
20171001|2017-09-28 01:00,28,12.18,12.18,12.15,12.15,8
20171001|2017-09-28 01:30,28,12.2,12.25,12.2,12.25,362
20171001|2017-09-28 02:00,28,12.22,12.25,12.2,12.25,66
20171001|2017-09-28 02:30,28,12.25,12.27,12.2,12.24,494
20171001|2017-09-28 03:00,28,12.25,12.25,12.19,12.2,375
20171001|2017-09-28 03:30,28,12.2,12.23,12.19,12.19,554
20171001|2017-09-28 04:00,28,12.19,12.25,12.18,12.25,452
20171001|2017-09-28 04:30,28,12.21,12.21,12.15,12.18,102
20171001|2017-09-28 05:00,28,12.18,12.2,12.18,12.2,305
20171001|2017-09-28 05:30,28,12.2,12.2,12.2,12.2,44
20171001|2017-09-28 06:00,28,12.2,12.2,12.19,12.2,37
20171001|2017-09-28 06:30,28,12.15,12.25,12.15,12.22,227
20171001|2017-09-28 07:00,28,12.25,12.3,12.2,12.24,602
20171001|2017-09-28 07:30,28,12.23,12.25,12.2,12.2,88
20171001|2017-09-28 08:00,28,12.25,12.25,12.2,12.24,159
20171001|2017-09-28 08:30,28,12.25,12.25,12.15,12.17,5064
20171001|2017-09-28 09:00,28,12.17,12.25,12.08,12.1,5723
20171001|2017-09-28 09:30,28,12.1,12.18,12.05,12.13,3359
20171001|2017-09-28 10:00,28,12.15,12.17,12.1,12.13,1724
20171001|2017-09-28 10:30,28,12.13,12.2,12.05,12.15,4771
20171001|2017-09-28 11:00,28,12.13,12.15,12.05,12.05,1879
20171001|2017-09-28 11:30,28,12.05,12.1,12.05,12.05,1001
20171001|2017-09-28 12:00,28,12.05,12.1,12,12,2619
20171001|2017-09-28 12:30,28,12,12.05,12,12,1618
20171001|2017-09-28 13:00,28,12,12.05,11.95,12,5018
20171001|2017-09-28 13:30,28,12.02,12.05,11.95,12,1987
20171001|2017-09-28 14:00,28,12.03,12.05,11.95,12.02,3216
20171001|2017-09-28 14:30,28,12.05,12.05,11.95,12,5719
20171001|2017-09-28 15:00,28,11.97,12.02,11.9,11.9,12001
20171001|2017-09-28 15:30,29,11.94,11.95,11.9,11.95,984
20171001|2017-09-28 16:00,29,11.95,11.97,11.93,11.94,276
20171001|2017-09-28 16:30,29,11.93,11.95,11.92,11.94,110
20171001|2017-09-28 17:00,29,11.95,11.95,11.92,11.95,302
20171001|2017-09-28 17:30,29,11.97,11.97,11.94,11.94,127
20171001|2017-09-28 18:00,29,11.95,11.95,11.95,11.95,48
20171001|2017-09-28 18:30,29,11.97,12,11.95,12,73
20171001|2017-09-28 19:00,29,12,12,11.95,12,55
20171001|2017-09-28 19:30,29,12,12,12,12,6
20171001|2017-09-28 20:00,29,12,12,12,12,4
20171001|2017-09-28 20:30,29,11.98,12,11.95,11.98,162
20171001|2017-09-28 21:00,29,11.98,12,11.98,12,17
20171001|2017-09-28 21:30,29,12,12,11.97,11.97,2
20171001|2017-09-28 22:00,29,11.97,12,11.95,12,81
20171001|2017-09-28 22:30,29,11.95,12,11.95,11.95,102
20171001|2017-09-28 23:00,29,11.95,12,11.95,11.95,42
20171001|2017-09-28 23:30,29,11.95,12,11.93,11.98,225
20171001|2017-09-29 00:00,29,11.98,11.98,11.98,11.98,5
20171001|2017-09-29 00:30,29,12,12,11.98,11.98,21
20171001|2017-09-29 01:00,29,11.95,12,11.95,12,19
20171001|2017-09-29 01:30,29,12,12,11.95,12,14
20171001|2017-09-29 02:00,29,12,12,11.98,12,13
20171001|2017-09-29 02:30,29,11.95,12,11.95,12,91
20171001|2017-09-29 03:00,29,12,12,12,12,74
20171001|2017-09-29 03:30,29,12,12.05,11.99,12.02,475
20171001|2017-09-29 04:00,29,12.01,12.05,11.98,11.98,224
20171001|2017-09-29 04:30,29,11.95,12,11.95,12,137
20171001|2017-09-29 05:00,29,12,12.03,11.98,11.98,310
20171001|2017-09-29 05:30,29,11.98,12,11.95,11.95,33
20171001|2017-09-29 06:00,29,12,12,11.95,11.95,85
20171001|2017-09-29 06:30,29,11.98,12,11.95,11.98,51
20171001|2017-09-29 07:00,29,12,12,11.95,11.95,82
20171001|2017-09-29 07:30,29,11.98,12,11.92,11.98,976
20171001|2017-09-29 08:00,29,11.98,12,11.9,11.95,394
20171001|2017-09-29 08:30,29,11.95,12.05,11.9,11.95,7878
20171001|2017-09-29 09:00,29,11.92,12,11.9,11.9,2666
20171001|2017-09-29 09:30,29,11.9,11.95,11.85,11.89,5793
20171001|2017-09-29 10:00,29,11.89,11.92,11.85,11.85,2853
20171001|2017-09-29 10:30,29,11.87,11.9,11.75,11.8,4447
20171001|2017-09-29 11:00,29,11.8,11.85,11.8,11.8,1532
20171001|2017-09-29 11:30,29,11.8,11.85,11.75,11.82,2650
20171001|2017-09-29 12:00,29,11.8,11.85,11.75,11.75,3323
20171001|2017-09-29 12:30,29,11.8,11.8,11.7,11.7,10593
20171001|2017-09-29 13:00,29,11.7,11.75,11.65,11.65,2856
20171001|2017-09-29 13:30,29,11.65,11.75,11.65,11.65,5585
20171001|2017-09-29 14:00,29,11.65,11.75,11.65,11.75,2420
20171001|2017-09-29 14:30,29,11.75,11.8,11.65,11.65,9356
20171001|2017-09-29 15:00,29,11.68,11.75,11.6,11.7,15000
20171001|2017-10-01 17:00,2,11.65,11.7,11.5,11.6,1095
20171001|2017-10-01 17:30,2,11.55,11.6,11.55,11.55,41
20171001|2017-10-01 18:00,2,11.6,11.6,11.55,11.6,38
20171001|2017-10-01 18:30,2,11.6,11.6,11.55,11.55,32
20171001|2017-10-01 19:00,2,11.6,11.65,11.6,11.65,197
20171001|2017-10-01 19:30,2,11.64,11.65,11.64,11.65,32
20171001|2017-10-01 20:00,2,11.6,11.65,11.6,11.65,29
20171001|2017-10-01 20:30,2,11.6,11.65,11.6,11.65,36
20171001|2017-10-01 21:00,2,11.6,11.65,11.6,11.65,54
20171001|2017-10-01 21:30,2,11.65,11.65,11.65,11.65,11
20171001|2017-10-01 22:00,2,11.64,11.65,11.64,11.65,25
20171001|2017-10-01 22:30,2,11.65,11.65,11.62,11.62,10
20171001|2017-10-01 23:00,2,11.62,11.65,11.6,11.65,46
20171001|2017-10-02 00:00,2,11.62,11.65,11.6,11.62,62
20171001|2017-10-02 00:30,2,11.6,11.6,11.49,11.53,1626
20171001|2017-10-02 01:00,2,11.53,11.56,11.5,11.55,457
20171001|2017-10-02 01:30,2,11.55,11.57,11.5,11.54,250
20171001|2017-10-02 02:00,2,11.55,11.55,11.5,11.5,382
20171001|2017-10-02 02:30,2,11.5,11.55,11.5,11.55,55
20171001|2017-10-02 03:00,2,11.55,11.55,11.5,11.5,194
20171001|2017-10-02 03:30,2,11.55,11.55,11.53,11.55,29
20171001|2017-10-02 04:00,2,11.53,11.55,11.53,11.53,188
20171001|2017-10-02 04:30,2,11.53,11.55,11.5,11.53,129
20171001|2017-10-02 05:00,2,11.55,11.55,11.5,11.55,135
20171001|2017-10-02 05:30,2,11.53,11.55,11.49,11.5,317
20171001|2017-10-02 06:00,2,11.52,11.55,11.52,11.53,115
20171001|2017-10-02 06:30,2,11.53,11.54,11.5,11.52,232
20171001|2017-10-02 07:00,2,11.53,11.57,11.5,11.56,649
20171001|2017-10-02 07:30,2,11.55,11.6,11.53,11.59,737
20171001|2017-10-02 08:00,2,11.55,11.69,11.55,11.65,2380
20171001|2017-10-02 08:30,2,11.65,11.65,11.4,11.4,9061
20171001|2017-10-02 09:00,2,11.43,11.47,11.3,11.4,12269
20171001|2017-10-02 09:30,2,11.42,11.45,11.35,11.4,6588
20171001|2017-10-02 10:00,2,11.39,11.48,11.35,11.35,3658
20171001|2017-10-02 10:30,2,11.38,11.45,11.35,11.43,4832
20171001|2017-10-02 11:00,2,11.45,11.48,11.35,11.4,8649
20171001|2017-10-02 11:30,2,11.4,11.45,11.35,11.35,3026
20171001|2017-10-02 12:00,2,11.35,11.4,11.35,11.4,1884
20171001|2017-10-02 12:30,2,11.35,11.4,11.3,11.3,2357
20171001|2017-10-02 13:00,2,11.32,11.4,11.3,11.35,3252
20171001|2017-10-02 13:30,2,11.38,11.4,11.35,11.37,1481
20171001|2017-10-02 14:00,2,11.38,11.45,11.35,11.42,6150
20171001|2017-10-02 14:30,2,11.45,11.48,11.4,11.4,5190
20171001|2017-10-02 15:00,2,11.4,11.45,11.35,11.35,12379
20171001|2017-10-02 15:30,3,11.4,11.45,11.35,11.35,1397
20171001|2017-10-02 16:00,3,11.35,11.42,11.35,11.41,109
20171001|2017-10-02 16:30,3,11.41,11.41,11.39,11.41,81
20171001|2017-10-02 17:00,3,11.39,11.45,11.39,11.4,205
20171001|2017-10-02 17:30,3,11.4,11.4,11.4,11.4,187
20171001|2017-10-02 18:00,3,11.4,11.43,11.4,11.43,9
20171001|2017-10-02 18:30,3,11.4,11.4,11.4,11.4,2
20171001|2017-10-02 19:00,3,11.41,11.45,11.4,11.45,75
20171001|2017-10-02 19:30,3,11.42,11.42,11.4,11.42,33
20171001|2017-10-02 20:00,3,11.45,11.45,11.4,11.4,129
20171001|2017-10-02 20:30,3,11.39,11.4,11.38,11.38,23
20171001|2017-10-02 21:00,3,11.4,11.4,11.4,11.4,1
20171001|2017-10-02 21:30,3,11.4,11.4,11.4,11.4,13
20171001|2017-10-02 22:00,3,11.39,11.4,11.35,11.4,40
20171001|2017-10-02 22:30,3,11.39,11.4,11.35,11.37,8
20171001|2017-10-02 23:00,3,11.4,11.4,11.4,11.4,3
20171001|2017-10-03 00:00,3,11.35,11.37,11.35,11.37,12
20171001|2017-10-03 00:30,3,11.37,11.37,11.35,11.35,17
20171001|2017-10-03 01:00,3,11.4,11.4,11.39,11.39,87
20171001|2017-10-03 01:30,3,11.39,11.4,11.35,11.4,126
20171001|2017-10-03 02:00,3,11.35,11.4,11.35,11.38,29
20171001|2017-10-03 02:30,3,11.36,11.4,11.35,11.35,118
20171001|2017-10-03 03:00,3,11.35,11.39,11.35,11.35,57
20171001|2017-10-03 03:30,3,11.4,11.4,11.4,11.4,1
20171001|2017-10-03 04:00,3,11.4,11.4,11.35,11.4,4
20171001|2017-10-03 04:30,3,11.35,11.4,11.35,11.4,425
20171001|2017-10-03 05:00,3,11.39,11.4,11.35,11.39,162
20171001|2017-10-03 05:30,3,11.39,11.4,11.35,11.4,65
20171001|2017-10-03 06:00,3,11.4,11.4,11.39,11.4,83
20171001|2017-10-03 06:30,3,11.39,11.4,11.37,11.38,8
20171001|2017-10-03 07:00,3,11.35,11.4,11.32,11.33,517
20171001|2017-10-03 07:30,3,11.32,11.35,11.32,11.35,124
20171001|2017-10-03 08:00,3,11.3,11.35,11.3,11.35,765
20171001|2017-10-03 08:30,3,11.35,11.45,11.3,11.4,10511
20171001|2017-10-03 09:00,3,11.4,11.5,11.35,11.45,5198
20171001|2017-10-03 09:30,3,11.45,11.5,11.35,11.43,4217
20171001|2017-10-03 10:00,3,11.44,11.5,11.4,11.43,2651
20171001|2017-10-03 10:30,3,11.4,11.5,11.35,11.42,9491
20171001|2017-10-03 11:00,3,11.45,11.45,11.39,11.42,1533
20171001|2017-10-03 11:30,3,11.4,11.45,11.4,11.4,640
20171001|2017-10-03 12:00,3,11.45,11.45,11.35,11.4,2078
20171001|2017-10-03 12:30,3,11.45,11.45,11.35,11.4,1307
20171001|2017-10-03 13:00,3,11.41,11.45,11.35,11.38,3827
20171001|2017-10-03 13:30,3,11.38,11.45,11.35,11.39,2413
20171001|2017-10-03 14:00,3,11.38,11.45,11.35,11.41,1411
20171001|2017-10-03 14:30,3,11.4,11.45,11.35,11.4,5126
20171001|2017-10-03 15:00,3,11.35,11.4,11.35,11.4,6006
20171001|2017-10-03 15:30,4,11.4,11.43,11.35,11.35,1726
20171001|2017-10-03 16:00,4,11.38,11.4,11.37,11.38,89
20171001|2017-10-03 16:30,4,11.4,11.4,11.38,11.38,13
20171001|2017-10-03 17:00,4,11.4,11.4,11.38,11.4,25
20171001|2017-10-03 17:30,4,11.4,11.4,11.38,11.4,62
20171001|2017-10-03 18:00,4,11.38,11.4,11.38,11.38,30
20171001|2017-10-03 18:30,4,11.35,11.4,11.35,11.38,97
20171001|2017-10-03 19:00,4,11.4,11.41,11.38,11.4,533
20171001|2017-10-03 19:30,4,11.4,11.45,11.4,11.45,177
20171001|2017-10-03 20:00,4,11.45,11.45,11.4,11.41,53
20171001|2017-10-03 20:30,4,11.41,11.41,11.4,11.4,42
20171001|2017-10-03 21:00,4,11.41,11.43,11.4,11.43,33
20171001|2017-10-03 21:30,4,11.45,11.45,11.45,11.45,1
20171001|2017-10-03 22:00,4,11.43,11.43,11.41,11.43,3
20171001|2017-10-03 22:30,4,11.43,11.43,11.41,11.43,26
20171001|2017-10-03 23:00,4,11.4,11.45,11.4,11.45,15
20171001|2017-10-03 23:30,4,11.43,11.43,11.43,11.43,1
20171001|2017-10-04 00:00,4,11.42,11.45,11.42,11.44,46
20171001|2017-10-04 00:30,4,11.44,11.44,11.4,11.4,13
20171001|2017-10-04 01:00,4,11.43,11.45,11.4,11.45,15
20171001|2017-10-04 01:30,4,11.45,11.45,11.44,11.44,53
20171001|2017-10-04 02:00,4,11.45,11.45,11.4,11.45,91
20171001|2017-10-04 02:30,4,11.4,11.45,11.4,11.45,134
20171001|2017-10-04 03:00,4,11.45,11.45,11.4,11.4,304
20171001|2017-10-04 03:30,4,11.43,11.45,11.4,11.43,72
20171001|2017-10-04 04:00,4,11.43,11.45,11.4,11.45,257
20171001|2017-10-04 04:30,4,11.45,11.45,11.4,11.45,195
20171001|2017-10-04 05:00,4,11.45,11.45,11.4,11.4,115
20171001|2017-10-04 05:30,4,11.44,11.5,11.4,11.47,675
20171001|2017-10-04 06:00,4,11.47,11.49,11.4,11.4,256
20171001|2017-10-04 06:30,4,11.45,11.5,11.4,11.48,313
20171001|2017-10-04 07:00,4,11.45,11.5,11.4,11.45,484
20171001|2017-10-04 07:30,4,11.45,11.5,11.4,11.43,860
20171001|2017-10-04 08:00,4,11.4,11.45,11.35,11.4,1179
20171001|2017-10-04 08:30,4,11.4,11.5,11.35,11.45,7441
20171001|2017-10-04 09:00,4,11.43,11.5,11.35,11.39,6111
20171001|2017-10-04 09:30,4,11.4,11.45,11.35,11.43,3522
20171001|2017-10-04 10:00,4,11.4,11.45,11.35,11.38,4593
20171001|2017-10-04 10:30,4,11.38,11.49,11.35,11.44,13369
20171001|2017-10-04 11:00,4,11.4,11.48,11.4,11.4,3726
20171001|2017-10-04 11:30,4,11.4,11.45,11.4,11.43,695
20171001|2017-10-04 12:00,4,11.43,11.45,11.35,11.35,2320
20171001|2017-10-04 12:30,4,11.37,11.5,11.35,11.44,3695
20171001|2017-10-04 13:00,4,11.44,11.45,11.35,11.4,2941
20171001|2017-10-04 13:30,4,11.4,11.45,11.35,11.39,1604
20171001|2017-10-04 14:00,4,11.35,11.4,11.3,11.34,2853
20171001|2017-10-04 14:30,4,11.35,11.4,11.3,11.4,5901
20171001|2017-10-04 15:00,4,11.4,11.4,11.3,11.35,4613
20171001|2017-10-04 15:30,5,11.3,11.32,11.28,11.3,1059
20171001|2017-10-04 16:00,5,11.31,11.31,11.31,11.31,1
20171001|2017-10-04 16:30,5,11.31,11.34,11.31,11.34,24
20171001|2017-10-04 17:00,5,11.34,11.35,11.3,11.3,134
20171001|2017-10-04 17:30,5,11.31,11.34,11.3,11.3,59
20171001|2017-10-04 18:00,5,11.3,11.35,11.3,11.35,6
20171001|2017-10-04 18:30,5,11.32,11.32,11.32,11.32,5
20171001|2017-10-04 19:00,5,11.32,11.32,11.3,11.3,56
20171001|2017-10-04 19:30,5,11.3,11.3,11.3,11.3,2
20171001|2017-10-04 20:30,5,11.31,11.31,11.29,11.3,580
20171001|2017-10-04 21:00,5,11.3,11.3,11.3,11.3,18
20171001|2017-10-04 21:30,5,11.3,11.3,11.3,11.3,1
20171001|2017-10-04 22:00,5,11.29,11.29,11.29,11.29,2
20171001|2017-10-04 22:30,5,11.3,11.3,11.3,11.3,17
20171001|2017-10-04 23:00,5,11.3,11.3,11.3,11.3,35
20171001|2017-10-04 23:30,5,11.3,11.3,11.3,11.3,17
20171001|2017-10-05 00:00,5,11.3,11.3,11.3,11.3,178
20171001|2017-10-05 00:30,5,11.35,11.35,11.35,11.35,34
20171001|2017-10-05 01:00,5,11.31,11.31,11.3,11.31,61
20171001|2017-10-05 01:30,5,11.3,11.35,11.3,11.35,3
20171001|2017-10-05 02:00,5,11.31,11.35,11.3,11.31,426
20171001|2017-10-05 02:30,5,11.35,11.35,11.3,11.3,135
20171001|2017-10-05 03:00,5,11.3,11.35,11.25,11.28,105
20171001|2017-10-05 03:30,5,11.3,11.3,11.3,11.3,5
20171001|2017-10-05 04:00,5,11.3,11.3,11.25,11.3,89
20171001|2017-10-05 04:30,5,11.3,11.3,11.25,11.25,101
20171001|2017-10-05 05:00,5,11.25,11.3,11.25,11.28,80
20171001|2017-10-05 05:30,5,11.25,11.3,11.25,11.28,22
20171001|2017-10-05 06:00,5,11.27,11.3,11.25,11.27,107
20171001|2017-10-05 06:30,5,11.25,11.3,11.25,11.28,341
20171001|2017-10-05 07:00,5,11.28,11.3,11.25,11.25,750
20171001|2017-10-05 07:30,5,11.27,11.3,11.2,11.27,2034
20171001|2017-10-05 08:00,5,11.27,11.27,11.2,11.2,1281
20171001|2017-10-05 08:30,5,11.25,11.25,11.05,11.15,19764
20171001|2017-10-05 09:00,5,11.15,11.15,11.05,11.05,5516
20171001|2017-10-05 09:30,5,11.05,11.1,11,11,6831
20171001|2017-10-05 10:00,5,11,11.05,10.9,10.94,8293
20171001|2017-10-05 10:30,5,10.95,11,10.9,10.95,9510
20171001|2017-10-05 11:00,5,10.95,11,10.9,10.95,3971
20171001|2017-10-05 11:30,5,10.95,11,10.9,10.97,1996
20171001|2017-10-05 12:00,5,10.95,11,10.9,10.94,3512
20171001|2017-10-05 12:30,5,10.9,11,10.9,10.94,1788
20171001|2017-10-05 13:00,5,10.9,11,10.9,10.95,2316
20171001|2017-10-05 13:30,5,10.98,11,10.9,10.9,962
20171001|2017-10-05 14:00,5,10.93,10.95,10.85,10.92,5602
20171001|2017-10-05 14:30,5,10.9,10.95,10.85,10.87,2500
20171001|2017-10-05 15:00,5,10.9,10.9,10.8,10.8,7194
20171001|2017-10-05 15:30,6,10.85,10.9,10.84,10.9,1349
20171001|2017-10-05 16:00,6,10.85,10.9,10.85,10.87,142
20171001|2017-10-05 16:30,6,10.9,10.9,10.8,10.8,27
20171001|2017-10-05 17:00,6,10.85,10.9,10.85,10.86,272
20171001|2017-10-05 17:30,6,10.9,10.9,10.9,10.9,10
20171001|2017-10-05 18:00,6,10.85,10.88,10.85,10.87,9
20171001|2017-10-05 18:30,6,10.85,10.9,10.85,10.85,166
20171001|2017-10-05 19:00,6,10.9,10.9,10.88,10.88,38
20171001|2017-10-05 19:30,6,10.85,10.88,10.85,10.85,23
20171001|2017-10-05 20:00,6,10.9,10.9,10.9,10.9,3
20171001|2017-10-05 20:30,6,10.88,10.88,10.88,10.88,14
20171001|2017-10-05 21:00,6,10.9,10.9,10.9,10.9,7
20171001|2017-10-05 21:30,6,10.9,10.9,10.9,10.9,3
20171001|2017-10-05 22:00,6,10.9,10.9,10.88,10.88,5
20171001|2017-10-05 22:30,6,10.88,10.88,10.88,10.88,5
20171001|2017-10-05 23:00,6,10.9,10.9,10.9,10.9,6
20171001|2017-10-05 23:30,6,10.85,10.9,10.85,10.9,23
20171001|2017-10-06 00:00,6,10.85,10.9,10.85,10.9,7
20171001|2017-10-06 00:30,6,10.9,10.9,10.85,10.88,127
20171001|2017-10-06 01:00,6,10.89,10.95,10.88,10.91,80
20171001|2017-10-06 01:30,6,10.92,10.95,10.9,10.9,239
20171001|2017-10-06 02:00,6,10.9,10.93,10.85,10.9,307
20171001|2017-10-06 02:30,6,10.9,10.95,10.9,10.95,169
20171001|2017-10-06 03:00,6,10.9,10.95,10.9,10.92,29
20171001|2017-10-06 03:30,6,10.9,10.95,10.9,10.92,98
20171001|2017-10-06 04:00,6,10.95,10.95,10.92,10.95,381
20171001|2017-10-06 04:30,6,10.93,10.95,10.92,10.95,159
20171001|2017-10-06 05:00,6,10.9,10.95,10.9,10.95,125
20171001|2017-10-06 05:30,6,10.93,10.95,10.9,10.92,145
20171001|2017-10-06 06:00,6,10.91,10.95,10.9,10.92,203
20171001|2017-10-06 06:30,6,10.92,10.95,10.9,10.95,152
20171001|2017-10-06 07:00,6,10.95,11,10.9,10.95,577
20171001|2017-10-06 07:30,6,10.95,11.01,10.85,10.95,4839
20171001|2017-10-06 08:00,6,10.95,11,10.9,10.95,2599
20171001|2017-10-06 08:30,6,10.95,11,10.88,10.95,10344
20171001|2017-10-06 09:00,6,10.93,11,10.9,10.9,7117
20171001|2017-10-06 09:30,6,10.9,11.15,10.9,11.07,17894
20171001|2017-10-06 10:00,6,11.08,11.1,11,11.02,5213
20171001|2017-10-06 10:30,6,11.05,11.15,11,11.13,6089
20171001|2017-10-06 11:00,6,11.15,11.28,11.1,11.19,9954
20171001|2017-10-06 11:30,6,11.2,11.2,11.05,11.13,5099
20171001|2017-10-06 12:00,6,11.15,11.25,11.05,11.12,5499
20171001|2017-10-06 12:30,6,11.11,11.15,11.05,11.09,2430
20171001|2017-10-06 13:00,6,11.05,11.1,11,11,1492
20171001|2017-10-06 13:30,6,11.03,11.05,10.9,10.92,3830
20171001|2017-10-06 14:00,6,10.93,11,10.85,10.9,6609
20171001|2017-10-06 14:30,6,10.95,11,10.85,10.89,5578
20171001|2017-10-06 15:00,6,10.89,10.93,10.8,10.85,9020
20171001|2017-10-08 17:00,9,10.85,10.95,10.85,10.9,416
20171001|2017-10-08 17:30,9,10.9,10.9,10.86,10.89,42
20171001|2017-10-08 18:00,9,10.89,10.9,10.87,10.9,63
20171001|2017-10-08 18:30,9,10.9,10.95,10.89,10.89,44
20171001|2017-10-08 19:00,9,10.87,10.9,10.87,10.87,10
20171001|2017-10-08 19:30,9,10.85,10.87,10.85,10.86,262
20171001|2017-10-08 20:00,9,10.85,10.85,10.84,10.85,6
20171001|2017-10-08 20:30,9,10.85,10.85,10.8,10.83,6
20171001|2017-10-08 21:00,9,10.85,10.96,10.8,10.93,1029
20171001|2017-10-08 21:30,9,10.9,10.97,10.9,10.93,484
20171001|2017-10-08 22:00,9,10.93,11,10.9,11,204
20171001|2017-10-08 22:30,9,11,11,10.95,10.95,52
20171001|2017-10-08 23:00,9,10.95,10.95,10.93,10.93,58
20171001|2017-10-08 23:30,9,10.95,10.95,10.95,10.95,2
20171001|2017-10-09 00:00,9,10.95,10.95,10.9,10.95,79
20171001|2017-10-09 00:30,9,10.95,10.95,10.95,10.95,4
20171001|2017-10-09 01:00,9,10.95,10.95,10.9,10.93,119
20171001|2017-10-09 01:30,9,10.9,10.95,10.87,10.94,221
20171001|2017-10-09 02:00,9,10.94,10.94,10.8,10.83,407
20171001|2017-10-09 02:30,9,10.83,10.85,10.83,10.85,6
20171001|2017-10-09 03:00,9,10.85,10.9,10.83,10.9,312
20171001|2017-10-09 03:30,9,10.88,10.9,10.88,10.9,96
20171001|2017-10-09 04:00,9,10.9,10.92,10.88,10.89,150
20171001|2017-10-09 04:30,9,10.9,10.91,10.89,10.9,126
20171001|2017-10-09 05:00,9,10.88,10.88,10.88,10.88,6
20171001|2017-10-09 05:30,9,10.9,10.9,10.85,10.9,28
20171001|2017-10-09 06:00,9,10.88,10.9,10.8,10.83,352
20171001|2017-10-09 06:30,9,10.82,10.85,10.75,10.75,573
20171001|2017-10-09 07:00,9,10.75,10.8,10.75,10.8,185
20171001|2017-10-09 07:30,9,10.75,10.85,10.75,10.8,1023
20171001|2017-10-09 08:00,9,10.75,10.85,10.75,10.81,1050
20171001|2017-10-09 08:30,9,10.85,10.95,10.75,10.85,7187
20171001|2017-10-09 09:00,9,10.89,10.95,10.83,10.88,4798
20171001|2017-10-09 09:30,9,10.85,10.95,10.8,10.93,6647
20171001|2017-10-09 10:00,9,10.9,11,10.9,10.95,4189
20171001|2017-10-09 10:30,9,10.93,10.95,10.85,10.9,2285
20171001|2017-10-09 11:00,9,10.95,10.95,10.85,10.95,1579
20171001|2017-10-09 11:30,9,10.9,10.95,10.9,10.9,570
20171001|2017-10-09 12:00,9,10.9,10.95,10.9,10.92,708
20171001|2017-10-09 12:30,9,10.92,10.95,10.89,10.95,1379
20171001|2017-10-09 13:00,9,10.93,11.05,10.9,11.01,2128
20171001|2017-10-09 13:30,9,11.03,11.15,11,11.09,4890
20171001|2017-10-09 14:00,9,11.1,11.35,11.1,11.19,12722
20171001|2017-10-09 14:30,9,11.15,11.35,11.15,11.2,7295
20171001|2017-10-09 15:00,9,11.15,11.2,11.1,11.1,4064
20171001|2017-10-09 15:30,10,11.1,11.22,11.1,11.19,832
20171001|2017-10-09 16:00,10,11.18,11.2,11.16,11.2,44
20171001|2017-10-09 16:30,10,11.17,11.17,11.15,11.15,39
20171001|2017-10-09 17:00,10,11.15,11.15,11.1,11.15,229
20171001|2017-10-09 17:30,10,11.15,11.15,11.15,11.15,2
20171001|2017-10-09 18:00,10,11.1,11.15,11.1,11.1,24
20171001|2017-10-09 18:30,10,11.1,11.15,11.1,11.13,4
20171001|2017-10-09 19:00,10,11.15,11.15,11.05,11.08,183
20171001|2017-10-09 19:30,10,11.1,11.1,10.99,11.05,1477
20171001|2017-10-09 20:00,10,11,11.05,11,11.05,201
20171001|2017-10-09 20:30,10,11.05,11.09,11,11,149
20171001|2017-10-09 21:00,10,11.05,11.09,11.05,11.05,78
20171001|2017-10-09 21:30,10,11.08,11.08,11.05,11.05,3
20171001|2017-10-09 22:00,10,11.05,11.09,11.03,11.05,46
20171001|2017-10-09 22:30,10,11.05,11.1,11.05,11.05,19
20171001|2017-10-09 23:00,10,11.07,11.08,11.05,11.06,50
20171001|2017-10-09 23:30,10,11.08,11.08,11.05,11.05,5
20171001|2017-10-10 00:00,10,11.05,11.08,11,11.03,128
20171001|2017-10-10 00:30,10,11.03,11.05,11,11,29
20171001|2017-10-10 01:00,10,11,11.05,11,11.05,20
20171001|2017-10-10 01:30,10,11.05,11.05,11,11.05,73
20171001|2017-10-10 02:00,10,11,11.07,11,11,455
20171001|2017-10-10 02:30,10,11,11.04,11,11,61
20171001|2017-10-10 03:00,10,11.05,11.1,11,11.05,154
20171001|2017-10-10 03:30,10,11.1,11.13,11.05,11.08,323
20171001|2017-10-10 04:00,10,11.05,11.05,11,11.03,371
20171001|2017-10-10 04:30,10,11.05,11.05,10.95,11,714
20171001|2017-10-10 05:00,10,11,11,10.95,11,207
20171001|2017-10-10 05:30,10,10.95,11.03,10.95,11,394
20171001|2017-10-10 06:00,10,11.05,11.05,11,11.05,10
20171001|2017-10-10 06:30,10,11,11.05,11,11.03,188
20171001|2017-10-10 07:00,10,11,11.05,11,11.03,281
20171001|2017-10-10 07:30,10,11.04,11.05,10.95,10.98,607
20171001|2017-10-10 08:00,10,10.97,11,10.95,10.95,778
20171001|2017-10-10 08:30,10,10.95,11,10.88,10.97,10136
20171001|2017-10-10 09:00,10,10.95,11.15,10.9,11.08,10216
20171001|2017-10-10 09:30,10,11.1,11.15,11,11.1,2594
20171001|2017-10-10 10:00,10,11.05,11.15,11,11.13,5246
20171001|2017-10-10 10:30,10,11.13,11.2,11.05,11.12,2501
20171001|2017-10-10 11:00,10,11.15,11.3,11.1,11.22,10769
20171001|2017-10-10 11:30,10,11.25,11.25,11.09,11.14,10506
20171001|2017-10-10 12:00,10,11.15,11.15,11.05,11.15,4050
20171001|2017-10-10 12:30,10,11.1,11.2,11.05,11.1,4556
20171001|2017-10-10 13:00,10,11.1,11.15,11.05,11.08,2548
20171001|2017-10-10 13:30,10,11.05,11.1,10.95,11,7834
20171001|2017-10-10 14:00,10,10.99,11.05,10.95,11.05,6419
20171001|2017-10-10 14:30,10,11.02,11.05,10.95,11.05,7163
20171001|2017-10-10 15:00,10,11.02,11.05,10.9,10.94,11404
20171001|2017-10-10 15:30,11,10.95,10.97,10.9,10.9,988
20171001|2017-10-10 16:00,11,10.95,10.95,10.94,10.95,248
20171001|2017-10-10 16:30,11,10.9,10.95,10.9,10.95,47
20171001|2017-10-10 17:00,11,10.95,10.95,10.94,10.95,332
20171001|2017-10-10 17:30,11,10.95,11,10.95,10.98,302
20171001|2017-10-10 18:00,11,10.98,10.98,10.95,10.95,35
20171001|2017-10-10 18:30,11,10.95,10.95,10.95,10.95,7
20171001|2017-10-10 19:00,11,10.95,11.05,10.95,11,314
20171001|2017-10-10 19:30,11,11.02,11.02,10.98,10.98,99
20171001|2017-10-10 20:00,11,10.95,11,10.95,10.95,71
20171001|2017-10-10 20:30,11,10.95,11,10.95,10.95,69
20171001|2017-10-10 21:00,11,10.95,11,10.95,10.98,246
20171001|2017-10-10 21:30,11,10.95,11,10.95,10.95,165
20171001|2017-10-10 22:00,11,10.95,11,10.95,10.95,82
20171001|2017-10-10 22:30,11,11,11,10.95,10.98,11
20171001|2017-10-10 23:30,11,10.95,10.98,10.95,10.98,10
20171001|2017-10-11 00:00,11,10.95,11,10.95,10.95,19
20171001|2017-10-11 00:30,11,10.95,11,10.95,10.95,25
20171001|2017-10-11 01:00,11,11,11,10.95,10.95,34
20171001|2017-10-11 01:30,11,11,11,10.95,10.98,233
20171001|2017-10-11 02:00,11,10.99,11.05,10.95,11.03,459
20171001|2017-10-11 02:30,11,11.04,11.1,11,11.05,419
20171001|2017-10-11 03:00,11,11.05,11.06,11.03,11.05,127
20171001|2017-10-11 03:30,11,11.03,11.05,11,11,333
20171001|2017-10-11 04:00,11,11.05,11.05,11,11.05,93
20171001|2017-10-11 04:30,11,11.05,11.05,11.02,11.03,74
20171001|2017-10-11 05:00,11,11.02,11.05,11,11,193
20171001|2017-10-11 05:30,11,10.95,11,10.95,10.95,6
20171001|2017-10-11 06:00,11,10.95,11,10.95,10.98,79
20171001|2017-10-11 06:30,11,11,11.05,10.95,11.05,746
20171001|2017-10-11 07:00,11,11,11.01,10.95,10.95,423
20171001|2017-10-11 07:30,11,10.95,11.05,10.95,11,809
20171001|2017-10-11 08:00,11,10.97,11,10.95,10.97,1295
20171001|2017-10-11 08:30,11,10.95,11.1,10.94,11,10510
20171001|2017-10-11 09:00,11,11.05,11.05,10.95,11,5770
20171001|2017-10-11 09:30,11,11,11.05,10.95,10.95,8538
20171001|2017-10-11 10:00,11,10.99,11.05,10.95,10.98,2429
20171001|2017-10-11 10:30,11,10.97,11.05,10.95,11.02,4289
20171001|2017-10-11 11:00,11,11,11.05,10.9,10.92,5211
20171001|2017-10-11 11:30,11,10.9,10.95,10.9,10.93,1957
20171001|2017-10-11 12:00,11,10.9,10.95,10.85,10.9,3618
20171001|2017-10-11 12:30,11,10.85,10.95,10.85,10.93,2885
20171001|2017-10-11 13:00,11,10.93,10.95,10.8,10.88,5652
20171001|2017-10-11 13:30,11,10.89,10.95,10.8,10.87,5279
20171001|2017-10-11 14:00,11,10.87,10.9,10.75,10.78,6670
20171001|2017-10-11 14:30,11,10.8,10.85,10.75,10.79,6563
20171001|2017-10-11 15:00,11,10.8,10.85,10.7,10.8,12514
20171001|2017-10-11 15:30,12,10.75,10.8,10.7,10.7,927
20171001|2017-10-11 16:00,12,10.75,10.75,10.75,10.75,2
20171001|2017-10-11 16:30,12,10.75,10.75,10.7,10.72,116
20171001|2017-10-11 17:00,12,10.75,10.8,10.73,10.75,269
20171001|2017-10-11 17:30,12,10.8,10.8,10.75,10.75,8
20171001|2017-10-11 18:00,12,10.78,10.78,10.7,10.7,64
20171001|2017-10-11 18:30,12,10.75,10.78,10.73,10.75,76
20171001|2017-10-11 19:00,12,10.8,10.8,10.75,10.75,5
20171001|2017-10-11 19:30,12,10.75,10.8,10.75,10.8,29
20171001|2017-10-11 20:00,12,10.78,10.8,10.75,10.75,37
20171001|2017-10-11 20:30,12,10.78,10.78,10.75,10.75,71
20171001|2017-10-11 21:00,12,10.78,10.78,10.75,10.75,26
20171001|2017-10-11 21:30,12,10.75,10.75,10.75,10.75,6
20171001|2017-10-11 22:00,12,10.8,10.8,10.74,10.75,526
20171001|2017-10-11 22:30,12,10.75,10.75,10.75,10.75,12
20171001|2017-10-11 23:00,12,10.75,10.75,10.75,10.75,12
20171001|2017-10-11 23:30,12,10.75,10.75,10.75,10.75,1
20171001|2017-10-12 00:00,12,10.78,10.78,10.78,10.78,2
20171001|2017-10-12 00:30,12,10.8,10.8,10.8,10.8,44
20171001|2017-10-12 01:00,12,10.75,10.78,10.75,10.78,128
20171001|2017-10-12 01:30,12,10.75,10.77,10.75,10.77,6
20171001|2017-10-12 02:00,12,10.78,10.8,10.78,10.8,20
20171001|2017-10-12 02:30,12,10.75,10.8,10.75,10.78,317
20171001|2017-10-12 03:00,12,10.8,10.8,10.77,10.78,127
20171001|2017-10-12 03:30,12,10.8,10.85,10.78,10.8,364
20171001|2017-10-12 04:00,12,10.8,10.8,10.79,10.79,69
20171001|2017-10-12 04:30,12,10.8,10.8,10.75,10.78,344
20171001|2017-10-12 05:00,12,10.75,10.77,10.73,10.77,186
20171001|2017-10-12 05:30,12,10.76,10.8,10.75,10.8,149
20171001|2017-10-12 06:00,12,10.8,10.85,10.79,10.8,630
20171001|2017-10-12 06:30,12,10.8,10.85,10.75,10.8,415
20171001|2017-10-12 07:00,12,10.79,10.85,10.7,10.75,1707
20171001|2017-10-12 07:30,12,10.75,10.8,10.73,10.76,544
20171001|2017-10-12 08:00,12,10.76,10.8,10.75,10.78,375
20171001|2017-10-12 08:30,12,10.8,10.9,10.72,10.8,12251
20171001|2017-10-12 09:00,12,10.82,10.82,10.68,10.7,7165
20171001|2017-10-12 09:30,12,10.75,10.8,10.7,10.75,4636
20171001|2017-10-12 10:00,12,10.76,10.8,10.7,10.72,2150
20171001|2017-10-12 10:30,12,10.7,10.75,10.65,10.68,4455
20171001|2017-10-12 11:00,12,10.65,10.75,10.65,10.7,3361
20171001|2017-10-12 11:30,12,10.7,10.75,10.65,10.7,12183
20171001|2017-10-12 12:00,12,10.65,10.7,10.55,10.55,7579
20171001|2017-10-12 12:30,12,10.55,10.65,10.5,10.65,5959
20171001|2017-10-12 13:00,12,10.6,10.65,10.55,10.6,2764
20171001|2017-10-12 13:30,12,10.6,10.75,10.55,10.7,8535
20171001|2017-10-12 14:00,12,10.68,10.7,10.58,10.63,2777
20171001|2017-10-12 14:30,12,10.65,10.75,10.6,10.65,9856
20171001|2017-10-12 15:00,12,10.65,10.65,10.55,10.58,5139
20171001|2017-10-12 15:30,13,10.6,10.65,10.58,10.6,517
20171001|2017-10-12 16:00,13,10.61,10.65,10.6,10.6,25
20171001|2017-10-12 16:30,13,10.61,10.65,10.6,10.65,8
20171001|2017-10-12 17:00,13,10.61,10.65,10.61,10.63,49
20171001|2017-10-12 17:30,13,10.63,10.63,10.61,10.61,18
20171001|2017-10-12 18:00,13,10.6,10.61,10.6,10.61,66
20171001|2017-10-12 18:30,13,10.63,10.64,10.63,10.64,21
20171001|2017-10-12 19:00,13,10.64,10.7,10.62,10.67,167
20171001|2017-10-12 19:30,13,10.67,10.67,10.67,10.67,7
20171001|2017-10-12 20:00,13,10.7,10.7,10.65,10.65,3
20171001|2017-10-12 20:30,13,10.65,10.65,10.6,10.64,87
20171001|2017-10-12 21:00,13,10.64,10.65,10.64,10.65,4
20171001|2017-10-12 21:30,13,10.65,10.65,10.65,10.65,1
20171001|2017-10-12 22:00,13,10.65,10.65,10.65,10.65,1
20171001|2017-10-12 22:30,13,10.65,10.65,10.63,10.64,123
20171001|2017-10-12 23:00,13,10.63,10.65,10.61,10.65,30
20171001|2017-10-12 23:30,13,10.6,10.6,10.58,10.6,125
20171001|2017-10-13 00:00,13,10.6,10.65,10.6,10.6,55
20171001|2017-10-13 00:30,13,10.6,10.65,10.59,10.61,97
20171001|2017-10-13 01:00,13,10.6,10.61,10.55,10.61,94
20171001|2017-10-13 01:30,13,10.6,10.6,10.6,10.6,87
20171001|2017-10-13 02:00,13,10.6,10.63,10.57,10.6,409
20171001|2017-10-13 02:30,13,10.6,10.61,10.55,10.6,218
20171001|2017-10-13 03:00,13,10.63,10.65,10.55,10.63,758
20171001|2017-10-13 03:30,13,10.65,10.65,10.6,10.6,89
20171001|2017-10-13 04:00,13,10.6,10.63,10.55,10.56,391
20171001|2017-10-13 04:30,13,10.56,10.57,10.5,10.54,371
20171001|2017-10-13 05:00,13,10.55,10.55,10.5,10.5,15
20171001|2017-10-13 05:30,13,10.55,10.57,10.5,10.55,405
20171001|2017-10-13 06:00,13,10.55,10.55,10.5,10.51,378
20171001|2017-10-13 06:30,13,10.51,10.55,10.45,10.5,1204
20171001|2017-10-13 07:00,13,10.5,10.5,10.45,10.5,368
20171001|2017-10-13 07:30,13,10.5,10.55,10.4,10.45,1766
20171001|2017-10-13 08:00,13,10.47,10.5,10.45,10.46,1413
20171001|2017-10-13 08:30,13,10.5,10.6,10.4,10.42,10070
20171001|2017-10-13 09:00,13,10.43,10.45,10.3,10.34,9665
20171001|2017-10-13 09:30,13,10.3,10.4,10.3,10.33,5894
20171001|2017-10-13 10:00,13,10.35,10.36,10.3,10.35,3380
20171001|2017-10-13 10:30,13,10.3,10.4,10.25,10.27,5443
20171001|2017-10-13 11:00,13,10.25,10.3,10.2,10.2,6361
20171001|2017-10-13 11:30,13,10.2,10.3,10.2,10.25,4597
20171001|2017-10-13 12:00,13,10.25,10.3,10.25,10.25,2056
20171001|2017-10-13 12:30,13,10.27,10.3,10.25,10.3,904
20171001|2017-10-13 13:00,13,10.25,10.35,10.25,10.28,2850
20171001|2017-10-13 13:30,13,10.25,10.35,10.25,10.25,3537
20171001|2017-10-13 14:00,13,10.29,10.3,10.2,10.3,6961
20171001|2017-10-13 14:30,13,10.25,10.4,10.25,10.36,12882
20171001|2017-10-13 15:00,13,10.35,10.4,10.25,10.3,7421
20171001|2017-10-15 17:00,16,10.26,10.26,10.1,10.13,429
20171001|2017-10-15 17:30,16,10.13,10.15,10.13,10.15,18
20171001|2017-10-15 18:00,16,10.13,10.16,10.13,10.13,135
20171001|2017-10-15 19:00,16,10.13,10.18,10.1,10.15,699
20171001|2017-10-15 19:30,16,10.12,10.15,10.1,10.13,76
20171001|2017-10-15 20:00,16,10.1,10.19,10.1,10.14,385
20171001|2017-10-15 20:30,16,10.15,10.19,10.1,10.15,227
20171001|2017-10-15 21:00,16,10.15,10.15,10.13,10.15,37
20171001|2017-10-15 21:30,16,10.1,10.15,10.1,10.15,52
20171001|2017-10-15 22:00,16,10.13,10.15,10.13,10.13,107
20171001|2017-10-15 23:00,16,10.15,10.15,10.1,10.1,35
20171001|2017-10-15 23:30,16,10.1,10.1,10.1,10.1,2
20171001|2017-10-16 00:00,16,10.15,10.17,10.1,10.14,286
20171001|2017-10-16 00:30,16,10.1,10.17,10.1,10.17,372
20171001|2017-10-16 01:00,16,10.15,10.2,10.15,10.15,175
20171001|2017-10-16 01:30,16,10.2,10.25,10.17,10.25,194
20171001|2017-10-16 02:00,16,10.25,10.25,10.2,10.25,130
20171001|2017-10-16 02:30,16,10.24,10.3,10.2,10.25,746
20171001|2017-10-16 03:00,16,10.27,10.3,10.25,10.27,63
20171001|2017-10-16 03:30,16,10.28,10.35,10.25,10.3,603
20171001|2017-10-16 04:00,16,10.3,10.33,10.3,10.31,114
20171001|2017-10-16 04:30,16,10.3,10.32,10.3,10.31,164
20171001|2017-10-16 05:00,16,10.3,10.32,10.3,10.3,255
20171001|2017-10-16 05:30,16,10.32,10.35,10.3,10.32,49
20171001|2017-10-16 06:00,16,10.32,10.32,10.3,10.31,301
20171001|2017-10-16 06:30,16,10.3,10.31,10.25,10.27,771
20171001|2017-10-16 07:00,16,10.28,10.28,10.2,10.2,1166
20171001|2017-10-16 07:30,16,10.25,10.25,10.2,10.23,416
20171001|2017-10-16 08:00,16,10.25,10.25,10.2,10.22,1831
20171001|2017-10-16 08:30,16,10.22,10.25,10.1,10.21,10267
20171001|2017-10-16 09:00,16,10.21,10.3,10.15,10.24,6590
20171001|2017-10-16 09:30,16,10.25,10.35,10.2,10.3,8730
20171001|2017-10-16 10:00,16,10.32,10.35,10.2,10.25,4020
20171001|2017-10-16 10:30,16,10.25,10.3,10.2,10.3,3047
20171001|2017-10-16 11:00,16,10.3,10.4,10.25,10.3,3399
20171001|2017-10-16 11:30,16,10.35,10.4,10.3,10.35,2572
20171001|2017-10-16 12:00,16,10.35,10.35,10.25,10.35,3011
20171001|2017-10-16 12:30,16,10.33,10.4,10.25,10.38,2592
20171001|2017-10-16 13:00,16,10.4,10.4,10.25,10.28,3235
20171001|2017-10-16 13:30,16,10.28,10.3,10.2,10.27,2350
20171001|2017-10-16 14:00,16,10.3,10.35,10.25,10.32,3506
20171001|2017-10-16 14:30,16,10.35,10.35,10.25,10.3,5104
20171001|2017-10-16 15:00,16,10.3,10.35,10.25,10.3,9025
20171001|2017-10-16 15:30,17,10.3,10.35,10.25,10.25,649
20171001|2017-10-16 16:00,17,10.3,10.38,10.3,10.33,419
20171001|2017-10-16 16:30,17,10.3,10.33,10.3,10.32,5
20171001|2017-10-16 17:00,17,10.32,10.32,10.32,10.32,11
20171001|2017-10-16 17:30,17,10.35,10.36,10.33,10.33,230
20171001|2017-10-16 18:00,17,10.34,10.34,10.33,10.33,5
20171001|2017-10-16 19:00,17,10.31,10.35,10.3,10.3,15
20171001|2017-10-16 19:30,17,10.31,10.31,10.3,10.3,10
20171001|2017-10-16 20:00,17,10.31,10.35,10.3,10.31,10
20171001|2017-10-16 20:30,17,10.31,10.35,10.31,10.35,8
20171001|2017-10-16 21:00,17,10.35,10.35,10.33,10.35,81
20171001|2017-10-16 21:30,17,10.33,10.33,10.33,10.33,53
20171001|2017-10-16 22:00,17,10.3,10.35,10.3,10.35,3
20171001|2017-10-16 22:30,17,10.32,10.35,10.32,10.35,7
20171001|2017-10-16 23:00,17,10.35,10.35,10.3,10.3,6
20171001|2017-10-16 23:30,17,10.3,10.3,10.3,10.3,1
20171001|2017-10-17 00:00,17,10.34,10.34,10.28,10.29,198
20171001|2017-10-17 00:30,17,10.3,10.3,10.25,10.28,117
20171001|2017-10-17 01:00,17,10.3,10.3,10.3,10.3,21
20171001|2017-10-17 01:30,17,10.25,10.3,10.23,10.25,749
20171001|2017-10-17 02:00,17,10.2,10.25,10.2,10.24,101
20171001|2017-10-17 02:30,17,10.2,10.25,10.2,10.2,60
20171001|2017-10-17 03:00,17,10.2,10.27,10.2,10.23,1572
20171001|2017-10-17 03:30,17,10.22,10.23,10.15,10.15,320
20171001|2017-10-17 04:00,17,10.2,10.2,10.15,10.18,123
20171001|2017-10-17 04:30,17,10.18,10.18,10.15,10.18,103
20171001|2017-10-17 05:00,17,10.2,10.2,10.15,10.15,178
20171001|2017-10-17 05:30,17,10.16,10.21,10.15,10.15,603
20171001|2017-10-17 06:00,17,10.15,10.2,10.1,10.1,1369
20171001|2017-10-17 06:30,17,10.1,10.2,10.1,10.16,331
20171001|2017-10-17 07:00,17,10.15,10.2,10.1,10.19,906
20171001|2017-10-17 07:30,17,10.19,10.2,10.15,10.18,1197
20171001|2017-10-17 08:00,17,10.2,10.28,10.15,10.25,1296
20171001|2017-10-17 08:30,17,10.25,10.32,10.2,10.23,9554
20171001|2017-10-17 09:00,17,10.22,10.35,10.2,10.3,4537
20171001|2017-10-17 09:30,17,10.3,10.5,10.3,10.45,9191
20171001|2017-10-17 10:00,17,10.42,10.45,10.33,10.4,5435
20171001|2017-10-17 10:30,17,10.45,10.5,10.4,10.47,4150
20171001|2017-10-17 11:00,17,10.45,10.6,10.44,10.53,5857
20171001|2017-10-17 11:30,17,10.5,10.55,10.45,10.45,3534
20171001|2017-10-17 12:00,17,10.45,10.5,10.4,10.46,2304
20171001|2017-10-17 12:30,17,10.47,10.55,10.45,10.52,2158
20171001|2017-10-17 13:00,17,10.5,10.51,10.4,10.45,2899
20171001|2017-10-17 13:30,17,10.45,10.45,10.38,10.42,3696
20171001|2017-10-17 14:00,17,10.43,10.45,10.3,10.43,7613
20171001|2017-10-17 14:30,17,10.43,10.6,10.35,10.55,11393
20171001|2017-10-17 15:00,17,10.54,10.58,10.3,10.38,9251
20171001|2017-10-17 15:30,18,10.35,10.4,10.35,10.39,303
20171001|2017-10-17 16:00,18,10.4,10.4,10.35,10.37,138
20171001|2017-10-17 16:30,18,10.38,10.4,10.35,10.35,259
20171001|2017-10-17 17:00,18,10.3,10.37,10.3,10.35,101
20171001|2017-10-17 17:30,18,10.35,10.35,10.35,10.35,28
20171001|2017-10-17 18:00,18,10.4,10.4,10.4,10.4,1
20171001|2017-10-17 18:30,18,10.35,10.38,10.35,10.35,122
20171001|2017-10-17 19:00,18,10.35,10.4,10.35,10.35,46
20171001|2017-10-17 19:30,18,10.4,10.4,10.35,10.4,134
20171001|2017-10-17 20:00,18,10.4,10.4,10.38,10.38,30
20171001|2017-10-17 20:30,18,10.35,10.35,10.35,10.35,6
20171001|2017-10-17 21:00,18,10.38,10.38,10.38,10.38,5
20171001|2017-10-17 21:30,18,10.4,10.4,10.4,10.4,12
20171001|2017-10-17 22:30,18,10.35,10.35,10.35,10.35,2
20171001|2017-10-17 23:30,18,10.35,10.35,10.35,10.35,3
20171001|2017-10-18 00:00,18,10.35,10.35,10.35,10.35,1
20171001|2017-10-18 00:30,18,10.38,10.38,10.35,10.38,17
20171001|2017-10-18 01:00,18,10.4,10.42,10.4,10.4,46
20171001|2017-10-18 01:30,18,10.38,10.4,10.35,10.35,54
20171001|2017-10-18 02:00,18,10.35,10.45,10.35,10.4,1075
20171001|2017-10-18 02:30,18,10.4,10.43,10.39,10.4,1066
20171001|2017-10-18 03:00,18,10.4,10.45,10.4,10.4,71
20171001|2017-10-18 03:30,18,10.45,10.46,10.45,10.46,298
20171001|2017-10-18 04:00,18,10.45,10.45,10.45,10.45,136
20171001|2017-10-18 04:30,18,10.45,10.51,10.45,10.5,841
20171001|2017-10-18 05:00,18,10.55,10.55,10.48,10.48,287
20171001|2017-10-18 05:30,18,10.51,10.52,10.45,10.5,411
20171001|2017-10-18 06:00,18,10.5,10.5,10.4,10.45,504
20171001|2017-10-18 06:30,18,10.4,10.4,10.4,10.4,186
20171001|2017-10-18 07:00,18,10.4,10.4,10.3,10.3,380
20171001|2017-10-18 07:30,18,10.3,10.35,10.25,10.3,1006
20171101|2017-05-24 22:30,25,16.09,16.09,16.09,16.09,3
20171101|2017-05-25 00:30,25,16.05,16.05,16.05,16.05,5
20171101|2017-05-25 01:00,25,16.05,16.05,16.05,16.05,1
20171101|2017-05-25 02:30,25,16.05,16.05,16.03,16.03,3
20171101|2017-05-25 03:00,25,16.1,16.1,16.1,16.1,3
20171101|2017-05-25 03:30,25,16.15,16.15,16.13,16.13,5
20171101|2017-05-25 04:00,25,16.15,16.15,16.1,16.1,24
20171101|2017-05-25 04:30,25,16.1,16.1,16.1,16.1,14
20171101|2017-05-25 05:00,25,16.06,16.08,16.06,16.08,2
20171101|2017-05-25 05:30,25,16.06,16.09,16.06,16.08,46
20171101|2017-05-25 06:30,25,16.08,16.1,16.05,16.1,120
20171101|2017-05-25 07:00,25,16.1,16.1,16.1,16.1,1
20171101|2017-05-25 07:30,25,16.1,16.1,16.08,16.08,100
20171101|2017-05-25 08:00,25,16.08,16.13,16.07,16.13,84
20171101|2017-05-25 08:30,25,16.15,16.18,16.13,16.16,431
20171101|2017-05-25 09:00,25,16.17,16.18,16.12,16.12,462
20171101|2017-05-25 09:30,25,16.12,16.13,16.05,16.1,270
20171101|2017-05-25 10:00,25,16.1,16.15,16.1,16.14,89
20171101|2017-05-25 10:30,25,16.15,16.2,16.15,16.2,127
20171101|2017-05-25 11:00,25,16.21,16.25,16.15,16.17,193
20171101|2017-05-25 11:30,25,16.15,16.2,16.15,16.16,254
20171101|2017-05-25 12:00,25,16.18,16.2,16.14,16.2,151
20171101|2017-05-25 12:30,25,16.19,16.2,16.1,16.14,184
20171101|2017-05-25 13:00,25,16.15,16.15,16.11,16.15,20
20171101|2017-05-25 13:30,25,16.1,16.18,16.1,16.13,146
20171101|2017-05-25 14:00,25,16.14,16.2,16.14,16.19,131
20171101|2017-05-25 14:30,25,16.19,16.23,16.15,16.15,778
20171101|2017-05-25 15:00,25,16.2,16.2,16.15,16.15,381
20171101|2017-05-25 15:30,26,16.2,16.2,16.2,16.2,2
20171101|2017-05-25 16:00,26,16.2,16.2,16.2,16.2,2
20171101|2017-05-26 02:00,26,16.2,16.2,16.2,16.2,42
20171101|2017-05-26 02:30,26,16.2,16.2,16.2,16.2,11
20171101|2017-05-26 04:00,26,16.19,16.19,16.17,16.18,18
20171101|2017-05-26 04:30,26,16.2,16.25,16.19,16.22,48
20171101|2017-05-26 05:00,26,16.25,16.25,16.22,16.22,11
20171101|2017-05-26 05:30,26,16.22,16.25,16.22,16.25,30
20171101|2017-05-26 06:00,26,16.24,16.25,16.24,16.25,22
20171101|2017-05-26 06:30,26,16.27,16.27,16.27,16.27,4
20171101|2017-05-26 07:00,26,16.26,16.26,16.24,16.24,21
20171101|2017-05-26 07:30,26,16.25,16.25,16.25,16.25,12
20171101|2017-05-26 08:00,26,16.27,16.28,16.23,16.23,173
20171101|2017-05-26 08:30,26,16.24,16.25,16.16,16.16,237
20171101|2017-05-26 09:00,26,16.18,16.23,16.15,16.2,231
20171101|2017-05-26 09:30,26,16.16,16.2,16.16,16.2,39
20171101|2017-05-26 10:00,26,16.2,16.21,16.17,16.17,54
20171101|2017-05-26 10:30,26,16.19,16.25,16.18,16.22,65
20171101|2017-05-26 11:00,26,16.2,16.2,16.18,16.2,20
20171101|2017-05-26 11:30,26,16.19,16.2,16.12,16.15,144
20171101|2017-05-26 12:00,26,16.15,16.15,16.13,16.14,52
20171101|2017-05-26 12:30,26,16.15,16.2,16.13,16.2,68
20171101|2017-05-26 13:00,26,16.18,16.2,16.18,16.18,27
20171101|2017-05-26 13:30,26,16.2,16.2,16.15,16.18,121
20171101|2017-05-26 14:00,26,16.2,16.2,16.15,16.16,130
20171101|2017-05-26 14:30,26,16.2,16.2,16.16,16.2,32
20171101|2017-05-26 15:00,26,16.18,16.19,16.1,16.15,384
20171101|2017-05-28 17:00,29,16.13,16.13,16.13,16.13,10
20171101|2017-05-28 19:00,29,16.13,16.16,16.13,16.16,27
20171101|2017-05-29 01:30,29,16.14,16.14,16.14,16.14,1
20171101|2017-05-29 07:30,29,16.15,16.2,16.15,16.19,17
20171101|2017-05-29 08:00,29,16.15,16.15,16.15,16.15,1
20171101|2017-05-29 09:30,29,16.14,16.19,16.14,16.19,39
20171101|2017-05-29 10:00,29,16.16,16.2,16.15,16.15,95
20171101|2017-05-29 17:00,30,16.17,16.17,16.17,16.17,4
20171101|2017-05-29 17:30,30,16.17,16.17,16.17,16.17,1
20171101|2017-05-29 20:00,30,16.2,16.23,16.2,16.21,4
20171101|2017-05-29 21:00,30,16.2,16.2,16.2,16.2,2
20171101|2017-05-29 22:30,30,16.2,16.2,16.2,16.2,2
20171101|2017-05-30 01:30,30,16.2,16.2,16.2,16.2,1
20171101|2017-05-30 02:00,30,16.25,16.25,16.2,16.2,3
20171101|2017-05-30 02:30,30,16.15,16.15,16.15,16.15,16
20171101|2017-05-30 03:00,30,16.15,16.15,16.15,16.15,4
20171101|2017-05-30 04:30,30,16.17,16.19,16.15,16.19,5
20171101|2017-05-30 06:00,30,16.18,16.18,16.18,16.18,7
20171101|2017-05-30 06:30,30,16.15,16.18,16.15,16.18,3
20171101|2017-05-30 07:00,30,16.2,16.2,16.17,16.17,20
20171101|2017-05-30 08:00,30,16.18,16.2,16.18,16.19,75
20171101|2017-05-30 08:30,30,16.17,16.18,16.09,16.14,315
20171101|2017-05-30 09:00,30,16.15,16.19,16.14,16.15,358
20171101|2017-05-30 09:30,30,16.14,16.15,16.1,16.15,170
20171101|2017-05-30 10:00,30,16.15,16.17,16.14,16.15,115
20171101|2017-05-30 10:30,30,16.17,16.2,16.16,16.16,35
20171101|2017-05-30 11:00,30,16.15,16.17,16.12,16.13,150
20171101|2017-05-30 11:30,30,16.1,16.12,15.97,15.97,1071
20171101|2017-05-30 12:00,30,15.98,16.03,15.98,16.02,129
20171101|2017-05-30 12:30,30,16.03,16.05,16,16.03,159
20171101|2017-05-30 13:00,30,16,16.04,15.98,16.02,313
20171101|2017-05-30 13:30,30,16,16.03,15.97,16,208
20171101|2017-05-30 14:00,30,15.98,16,15.91,15.95,675
20171101|2017-05-30 14:30,30,15.95,15.98,15.9,15.93,175
20171101|2017-05-30 15:00,30,15.92,15.93,15.85,15.88,1208
20171101|2017-05-30 15:30,31,15.88,15.88,15.85,15.85,7
20171101|2017-05-30 16:00,31,15.89,15.89,15.89,15.89,1
20171101|2017-05-30 16:30,31,15.9,15.9,15.89,15.89,3
20171101|2017-05-30 17:30,31,15.89,15.89,15.89,15.89,1
20171101|2017-05-30 19:30,31,15.87,15.87,15.87,15.87,4
20171101|2017-05-30 21:30,31,15.85,15.85,15.85,15.85,1
20171101|2017-05-30 23:00,31,15.85,15.85,15.85,15.85,1
20171101|2017-05-31 00:30,31,15.85,15.85,15.85,15.85,2
20171101|2017-05-31 01:00,31,15.85,15.85,15.85,15.85,4
20171101|2017-05-31 02:00,31,15.83,15.83,15.83,15.83,1
20171101|2017-05-31 02:30,31,15.85,15.85,15.83,15.83,6
20171101|2017-05-31 03:00,31,15.8,15.8,15.8,15.8,2
20171101|2017-05-31 04:30,31,15.85,15.85,15.85,15.85,1
20171101|2017-05-31 05:30,31,15.8,15.82,15.8,15.8,14
20171101|2017-05-31 06:30,31,15.8,15.8,15.8,15.8,1
20171101|2017-05-31 07:00,31,15.77,15.81,15.75,15.81,25
20171101|2017-05-31 07:30,31,15.8,15.8,15.8,15.8,1
20171101|2017-05-31 08:00,31,15.8,15.85,15.8,15.85,33
20171101|2017-05-31 08:30,31,15.83,15.98,15.82,15.97,399
20171101|2017-05-31 09:00,31,15.97,16.04,15.95,16,345
20171101|2017-05-31 09:30,31,16.03,16.03,15.8,15.89,329
20171101|2017-05-31 10:00,31,15.89,15.97,15.89,15.95,159
20171101|2017-05-31 10:30,31,15.98,16,15.95,15.99,52
20171101|2017-05-31 11:00,31,15.95,16,15.92,15.99,106
20171101|2017-05-31 11:30,31,15.99,15.99,15.96,15.99,35
20171101|2017-05-31 12:00,31,15.97,15.98,15.92,15.98,60
20171101|2017-05-31 12:30,31,15.95,16,15.95,15.98,237
20171101|2017-05-31 13:00,31,15.98,16.05,15.98,16,151
20171101|2017-05-31 13:30,31,16,16.02,15.93,15.94,172
20171101|2017-05-31 14:00,31,15.91,15.95,15.9,15.94,99
20171101|2017-05-31 14:30,31,15.94,15.99,15.92,15.93,364
20171101|2017-05-31 15:00,31,15.92,15.94,15.87,15.9,354
20171101|2017-05-31 15:30,1,15.85,15.85,15.85,15.85,2
20171101|2017-05-31 16:30,1,15.87,15.87,15.87,15.87,1
20171101|2017-05-31 17:00,1,15.85,15.85,15.85,15.85,54
20171101|2017-05-31 17:30,1,15.85,15.85,15.85,15.85,1
20171101|2017-05-31 20:30,1,15.85,15.85,15.85,15.85,4
20171101|2017-05-31 23:00,1,15.83,15.83,15.83,15.83,1
20171101|2017-06-01 03:00,1,15.83,15.84,15.81,15.83,8
20171101|2017-06-01 03:30,1,15.81,15.81,15.81,15.81,5
20171101|2017-06-01 04:00,1,15.82,15.82,15.82,15.82,1
20171101|2017-06-01 04:30,1,15.81,15.81,15.81,15.81,2
20171101|2017-06-01 05:30,1,15.8,15.83,15.8,15.83,2
20171101|2017-06-01 06:00,1,15.83,15.83,15.8,15.83,33
20171101|2017-06-01 06:30,1,15.85,15.85,15.84,15.84,60
20171101|2017-06-01 08:00,1,15.83,15.85,15.81,15.82,89
20171101|2017-06-01 08:30,1,15.82,15.85,15.8,15.85,128
20171101|2017-06-01 09:00,1,15.85,15.89,15.8,15.84,494
20171101|2017-06-01 09:30,1,15.84,15.89,15.8,15.84,271
20171101|2017-06-01 10:00,1,15.84,15.84,15.75,15.83,403
20171101|2017-06-01 10:30,1,15.83,15.85,15.8,15.83,144
20171101|2017-06-01 11:00,1,15.83,15.88,15.8,15.88,167
20171101|2017-06-01 11:30,1,15.88,15.88,15.85,15.86,111
20171101|2017-06-01 12:00,1,15.86,15.87,15.8,15.83,232
20171101|2017-06-01 12:30,1,15.83,15.87,15.82,15.87,240
20171101|2017-06-01 13:00,1,15.88,15.88,15.81,15.83,172
20171101|2017-06-01 13:30,1,15.82,15.85,15.8,15.85,109
20171101|2017-06-01 14:00,1,15.82,15.85,15.8,15.82,120
20171101|2017-06-01 14:30,1,15.82,15.85,15.75,15.75,407
20171101|2017-06-01 15:00,1,15.75,15.8,15.75,15.76,267
20171101|2017-06-01 15:30,2,15.75,15.78,15.7,15.7,13
20171101|2017-06-01 16:00,2,15.73,15.75,15.73,15.75,2
20171101|2017-06-01 19:00,2,15.72,15.72,15.72,15.72,3
20171101|2017-06-01 20:30,2,15.71,15.71,15.71,15.71,2
20171101|2017-06-02 00:30,2,15.7,15.73,15.7,15.73,16
20171101|2017-06-02 01:30,2,15.75,15.77,15.72,15.75,107
20171101|2017-06-02 02:00,2,15.76,15.76,15.76,15.76,2
20171101|2017-06-02 02:30,2,15.76,15.77,15.76,15.76,5
20171101|2017-06-02 03:30,2,15.75,15.75,15.75,15.75,1
20171101|2017-06-02 05:30,2,15.76,15.8,15.75,15.75,62
20171101|2017-06-02 06:00,2,15.75,15.76,15.75,15.75,10
20171101|2017-06-02 07:00,2,15.78,15.82,15.75,15.79,409
20171101|2017-06-02 07:30,2,15.8,15.85,15.79,15.84,45
20171101|2017-06-02 08:00,2,15.83,15.84,15.83,15.84,15
20171101|2017-06-02 08:30,2,15.85,15.85,15.77,15.8,330
20171101|2017-06-02 09:00,2,15.8,15.85,15.75,15.83,484
20171101|2017-06-02 09:30,2,15.8,15.87,15.8,15.85,295
20171101|2017-06-02 10:00,2,15.85,15.89,15.8,15.85,95
20171101|2017-06-02 10:30,2,15.8,15.83,15.77,15.8,18
20171101|2017-06-02 11:00,2,15.8,15.83,15.8,15.8,61
20171101|2017-06-02 11:30,2,15.8,15.8,15.77,15.8,75
20171101|2017-06-02 12:00,2,15.79,15.8,15.78,15.78,10
20171101|2017-06-02 12:30,2,15.77,15.78,15.75,15.75,3
20171101|2017-06-02 13:00,2,15.78,15.8,15.77,15.78,32
20171101|2017-06-02 13:30,2,15.8,15.83,15.78,15.83,145
20171101|2017-06-02 14:00,2,15.84,15.84,15.81,15.82,31
20171101|2017-06-02 14:30,2,15.82,15.9,15.8,15.88,766
20171101|2017-06-02 15:00,2,15.85,15.88,15.82,15.85,491
20171101|2017-06-04 17:00,5,15.79,15.81,15.79,15.81,8
20171101|2017-06-04 18:00,5,15.82,15.82,15.82,15.82,4
20171101|2017-06-04 23:00,5,15.83,15.83,15.83,15.83,2
20171101|2017-06-05 01:30,5,15.8,15.8,15.8,15.8,2
20171101|2017-06-05 06:00,5,15.82,15.82,15.82,15.82,8
20171101|2017-06-05 06:30,5,15.82,15.82,15.82,15.82,6
20171101|2017-06-05 07:30,5,15.81,15.83,15.81,15.83,17
20171101|2017-06-05 08:00,5,15.82,15.85,15.82,15.85,35
20171101|2017-06-05 08:30,5,15.85,15.87,15.77,15.77,341
20171101|2017-06-05 09:00,5,15.75,15.8,15.75,15.8,19
20171101|2017-06-05 09:30,5,15.79,15.81,15.76,15.77,80
20171101|2017-06-05 10:00,5,15.77,15.8,15.76,15.76,4
20171101|2017-06-05 10:30,5,15.77,15.77,15.76,15.76,5
20171101|2017-06-05 11:00,5,15.75,15.75,15.72,15.74,53
20171101|2017-06-05 11:30,5,15.74,15.74,15.7,15.72,5
20171101|2017-06-05 12:00,5,15.73,15.75,15.72,15.72,33
20171101|2017-06-05 12:30,5,15.7,15.7,15.7,15.7,1
20171101|2017-06-05 13:00,5,15.75,15.75,15.75,15.75,1
20171101|2017-06-05 13:30,5,15.7,15.75,15.7,15.72,31
20171101|2017-06-05 14:00,5,15.75,15.79,15.73,15.78,54
20171101|2017-06-05 14:30,5,15.75,15.85,15.75,15.83,380
20171101|2017-06-05 15:00,5,15.83,15.9,15.8,15.8,553
20171101|2017-06-05 15:30,6,15.81,15.81,15.8,15.8,5
20171101|2017-06-05 19:00,6,15.82,15.82,15.82,15.82,1
20171101|2017-06-06 01:00,6,15.85,15.86,15.85,15.86,7
20171101|2017-06-06 01:30,6,15.87,15.87,15.86,15.86,86
20171101|2017-06-06 02:00,6,15.85,15.85,15.85,15.85,12
20171101|2017-06-06 02:30,6,15.82,15.82,15.82,15.82,1
20171101|2017-06-06 03:00,6,15.82,15.89,15.82,15.87,9
20171101|2017-06-06 03:30,6,15.86,15.87,15.86,15.87,6
20171101|2017-06-06 05:30,6,15.9,15.92,15.88,15.91,106
20171101|2017-06-06 06:00,6,15.91,15.91,15.91,15.91,1
20171101|2017-06-06 06:30,6,15.9,15.93,15.9,15.9,26
20171101|2017-06-06 07:00,6,15.9,15.92,15.9,15.92,3
20171101|2017-06-06 07:30,6,15.9,15.92,15.88,15.9,23
20171101|2017-06-06 08:00,6,15.93,15.93,15.88,15.88,24
20171101|2017-06-06 08:30,6,15.9,15.92,15.82,15.83,170
20171101|2017-06-06 09:00,6,15.85,15.85,15.82,15.85,86
20171101|2017-06-06 09:30,6,15.82,15.9,15.82,15.88,125
20171101|2017-06-06 10:00,6,15.88,15.95,15.88,15.92,107
20171101|2017-06-06 10:30,6,15.9,15.93,15.88,15.9,118
20171101|2017-06-06 11:00,6,15.95,15.95,15.93,15.95,28
20171101|2017-06-06 11:30,6,15.93,15.95,15.87,15.87,241
20171101|2017-06-06 12:00,6,15.87,15.95,15.87,15.95,13
20171101|2017-06-06 12:30,6,15.9,15.96,15.9,15.93,658
20171101|2017-06-06 13:00,6,15.91,15.95,15.91,15.95,207
20171101|2017-06-06 13:30,6,15.9,15.92,15.88,15.89,76
20171101|2017-06-06 14:00,6,15.9,15.95,15.9,15.95,18
20171101|2017-06-06 14:30,6,15.99,16,15.95,15.99,552
20171101|2017-06-06 15:00,6,15.98,15.98,15.93,15.95,407
20171101|2017-06-06 15:30,7,15.95,15.95,15.95,15.95,3
20171101|2017-06-06 19:30,7,15.97,15.97,15.97,15.97,8
20171101|2017-06-07 00:30,7,15.95,15.95,15.95,15.95,1
20171101|2017-06-07 01:30,7,15.93,15.95,15.93,15.95,3
20171101|2017-06-07 05:30,7,15.92,15.94,15.9,15.9,17
20171101|2017-06-07 06:30,7,15.89,15.89,15.89,15.89,1
20171101|2017-06-07 08:00,7,15.88,15.89,15.88,15.89,9
20171101|2017-06-07 08:30,7,15.9,15.9,15.85,15.9,340
20171101|2017-06-07 09:00,7,15.9,15.93,15.88,15.89,218
20171101|2017-06-07 09:30,7,15.89,15.99,15.89,15.93,206
20171101|2017-06-07 10:00,7,15.94,15.95,15.93,15.95,30
20171101|2017-06-07 10:30,7,15.93,15.95,15.93,15.95,92
20171101|2017-06-07 11:00,7,15.99,16.03,15.96,16.03,622
20171101|2017-06-07 11:30,7,16.03,16.08,16,16.05,391
20171101|2017-06-07 12:00,7,16.05,16.05,16.03,16.05,82
20171101|2017-06-07 12:30,7,16.06,16.06,16,16,76
20171101|2017-06-07 13:00,7,16.04,16.04,15.97,16,57
20171101|2017-06-07 13:30,7,15.97,15.98,15.92,15.92,13
20171101|2017-06-07 14:00,7,15.93,15.94,15.91,15.91,42
20171101|2017-06-07 14:30,7,15.92,15.94,15.9,15.9,143
20171101|2017-06-07 15:00,7,15.94,15.95,15.9,15.92,325
20171101|2017-06-07 15:30,8,15.9,15.9,15.9,15.9,1
20171101|2017-06-08 02:00,8,15.9,15.9,15.9,15.9,6
20171101|2017-06-08 03:00,8,15.94,15.94,15.92,15.94,13
20171101|2017-06-08 03:30,8,15.94,15.94,15.94,15.94,30
20171101|2017-06-08 04:00,8,15.94,15.95,15.9,15.94,8
20171101|2017-06-08 05:30,8,15.9,15.94,15.9,15.91,11
20171101|2017-06-08 06:00,8,15.94,15.94,15.92,15.92,6
20171101|2017-06-08 06:30,8,15.9,15.92,15.9,15.92,8
20171101|2017-06-08 07:00,8,15.92,15.93,15.9,15.93,89
20171101|2017-06-08 07:30,8,15.92,15.92,15.9,15.92,26
20171101|2017-06-08 08:00,8,15.95,15.95,15.9,15.91,16
20171101|2017-06-08 08:30,8,15.9,15.94,15.83,15.88,292
20171101|2017-06-08 09:00,8,15.85,15.89,15.83,15.87,221
20171101|2017-06-08 09:30,8,15.85,15.87,15.78,15.8,91
20171101|2017-06-08 10:00,8,15.77,15.77,15.72,15.72,55
20171101|2017-06-08 10:30,8,15.72,15.75,15.71,15.73,29
20171101|2017-06-08 11:00,8,15.72,15.74,15.68,15.7,124
20171101|2017-06-08 11:30,8,15.7,15.7,15.7,15.7,28
20171101|2017-06-08 12:00,8,15.71,15.74,15.7,15.73,7
20171101|2017-06-08 12:30,8,15.74,15.74,15.7,15.7,47
20171101|2017-06-08 13:00,8,15.75,15.79,15.75,15.78,32
20171101|2017-06-08 13:30,8,15.77,15.8,15.77,15.8,71
20171101|2017-06-08 14:00,8,15.8,15.81,15.75,15.75,75
20171101|2017-06-08 14:30,8,15.75,15.75,15.7,15.7,169
20171101|2017-06-08 15:00,8,15.74,15.77,15.7,15.76,276
20171101|2017-06-08 15:30,9,15.75,15.8,15.74,15.8,58
20171101|2017-06-08 16:00,9,15.8,15.85,15.75,15.82,50
20171101|2017-06-08 16:30,9,15.8,15.8,15.8,15.8,1
20171101|2017-06-08 18:00,9,15.8,15.82,15.8,15.82,2
20171101|2017-06-08 20:00,9,15.8,15.8,15.8,15.8,8
20171101|2017-06-09 00:00,9,15.75,15.75,15.75,15.75,1
20171101|2017-06-09 02:00,9,15.75,15.75,15.75,15.75,21
20171101|2017-06-09 02:30,9,15.7,15.7,15.7,15.7,25
20171101|2017-06-09 03:30,9,15.75,15.75,15.75,15.75,4
20171101|2017-06-09 08:00,9,15.73,15.75,15.7,15.73,73
20171101|2017-06-09 08:30,9,15.73,15.73,15.66,15.66,109
20171101|2017-06-09 09:00,9,15.67,15.72,15.67,15.68,393
20171101|2017-06-09 09:30,9,15.68,15.72,15.67,15.72,134
20171101|2017-06-09 10:00,9,15.71,15.73,15.68,15.7,292
20171101|2017-06-09 10:30,9,15.7,15.73,15.67,15.7,109
20171101|2017-06-09 11:00,9,15.7,15.74,15.68,15.72,195
20171101|2017-06-09 11:30,9,15.73,15.74,15.71,15.74,31
20171101|2017-06-09 12:00,9,15.74,15.8,15.72,15.76,100
20171101|2017-06-09 12:30,9,15.76,15.85,15.76,15.85,206
20171101|2017-06-09 13:00,9,15.87,15.87,15.78,15.85,160
20171101|2017-06-09 13:30,9,15.84,16.05,15.82,15.86,530
20171101|2017-06-09 14:00,9,15.88,15.88,15.73,15.73,650
20171101|2017-06-09 14:30,9,15.75,15.82,15.72,15.75,213
20171101|2017-06-09 15:00,9,15.72,15.78,15.67,15.75,418
20171101|2017-06-11 17:00,12,15.7,15.7,15.7,15.7,6
20171101|2017-06-11 17:30,12,15.75,15.75,15.75,15.75,1
20171101|2017-06-11 18:00,12,15.75,15.75,15.75,15.75,1
20171101|2017-06-11 18:30,12,15.75,15.75,15.75,15.75,4
20171101|2017-06-11 19:00,12,15.75,15.76,15.75,15.75,3
20171101|2017-06-12 01:00,12,15.79,15.79,15.79,15.79,1
20171101|2017-06-12 02:30,12,15.75,15.77,15.75,15.75,22
20171101|2017-06-12 03:00,12,15.75,15.8,15.73,15.79,44
20171101|2017-06-12 03:30,12,15.8,15.8,15.75,15.75,32
20171101|2017-06-12 04:00,12,15.85,15.85,15.8,15.8,6
20171101|2017-06-12 04:30,12,15.8,15.83,15.8,15.83,2
20171101|2017-06-12 05:00,12,15.8,15.8,15.8,15.8,2
20171101|2017-06-12 06:00,12,15.85,15.88,15.85,15.88,95
20171101|2017-06-12 06:30,12,15.85,15.85,15.85,15.85,31
20171101|2017-06-12 07:00,12,15.85,15.85,15.8,15.8,6
20171101|2017-06-12 07:30,12,15.8,15.8,15.8,15.8,1
20171101|2017-06-12 08:00,12,15.79,15.79,15.79,15.79,5
20171101|2017-06-12 08:30,12,15.77,16.07,15.75,16.01,400
20171101|2017-06-12 09:00,12,16,16.02,15.8,15.84,291
20171101|2017-06-12 09:30,12,15.85,15.86,15.77,15.78,153
20171101|2017-06-12 10:00,12,15.79,15.82,15.75,15.77,172
20171101|2017-06-12 10:30,12,15.76,15.8,15.72,15.75,123
20171101|2017-06-12 11:00,12,15.8,15.87,15.8,15.83,123
20171101|2017-06-12 11:30,12,15.83,15.88,15.75,15.88,134
20171101|2017-06-12 12:00,12,15.88,15.89,15.8,15.87,118
20171101|2017-06-12 12:30,12,15.85,15.94,15.83,15.94,124
20171101|2017-06-12 13:00,12,15.94,15.94,15.85,15.89,174
20171101|2017-06-12 13:30,12,15.87,15.88,15.82,15.85,143
20171101|2017-06-12 14:00,12,15.86,15.87,15.8,15.85,64
20171101|2017-06-12 14:30,12,15.85,15.85,15.75,15.75,158
20171101|2017-06-12 15:00,12,15.78,15.79,15.74,15.75,300
20171101|2017-06-12 15:30,13,15.75,15.78,15.73,15.75,26
20171101|2017-06-12 16:00,13,15.75,15.77,15.75,15.75,5
20171101|2017-06-12 17:00,13,15.79,15.79,15.79,15.79,24
20171101|2017-06-12 19:00,13,15.76,15.76,15.76,15.76,1
20171101|2017-06-12 22:00,13,15.74,15.74,15.74,15.74,1
20171101|2017-06-13 01:00,13,15.73,15.73,15.73,15.73,3
20171101|2017-06-13 01:30,13,15.75,15.75,15.75,15.75,1
20171101|2017-06-13 02:30,13,15.73,15.73,15.73,15.73,1
20171101|2017-06-13 03:00,13,15.71,15.72,15.71,15.72,3
20171101|2017-06-13 04:00,13,15.7,15.73,15.7,15.73,4
20171101|2017-06-13 05:00,13,15.72,15.72,15.7,15.7,10
20171101|2017-06-13 05:30,13,15.7,15.7,15.7,15.7,4
20171101|2017-06-13 06:30,13,15.72,15.72,15.72,15.72,3
20171101|2017-06-13 07:00,13,15.7,15.73,15.7,15.7,36
20171101|2017-06-13 07:30,13,15.7,15.7,15.7,15.7,6
20171101|2017-06-13 08:00,13,15.65,15.68,15.65,15.66,23
20171101|2017-06-13 08:30,13,15.68,15.68,15.6,15.62,84
20171101|2017-06-13 09:00,13,15.62,15.65,15.6,15.6,49
20171101|2017-06-13 09:30,13,15.62,15.64,15.6,15.63,23
20171101|2017-06-13 10:00,13,15.65,15.68,15.6,15.6,113
20171101|2017-06-13 10:30,13,15.63,15.64,15.6,15.62,189
20171101|2017-06-13 11:00,13,15.6,15.64,15.6,15.6,14
20171101|2017-06-13 11:30,13,15.63,15.64,15.6,15.64,13
20171101|2017-06-13 12:00,13,15.6,15.68,15.6,15.68,405
20171101|2017-06-13 12:30,13,15.67,15.68,15.6,15.64,129
20171101|2017-06-13 13:00,13,15.63,15.69,15.6,15.67,97
20171101|2017-06-13 13:30,13,15.68,15.73,15.65,15.71,215
20171101|2017-06-13 14:00,13,15.7,15.73,15.65,15.72,169
20171101|2017-06-13 14:30,13,15.72,15.73,15.65,15.69,167
20171101|2017-06-13 15:00,13,15.67,15.68,15.57,15.6,949
20171101|2017-06-13 15:30,14,15.55,15.55,15.55,15.55,3
20171101|2017-06-13 16:00,14,15.6,15.6,15.6,15.6,2
20171101|2017-06-13 17:00,14,15.6,15.6,15.6,15.6,4
20171101|2017-06-13 18:30,14,15.55,15.55,15.55,15.55,1
20171101|2017-06-13 19:00,14,15.55,15.55,15.55,15.55,10
20171101|2017-06-13 19:30,14,15.55,15.55,15.55,15.55,5
20171101|2017-06-13 20:30,14,15.57,15.57,15.57,15.57,4
20171101|2017-06-13 21:00,14,15.57,15.57,15.57,15.57,12
20171101|2017-06-13 23:00,14,15.58,15.58,15.58,15.58,2
20171101|2017-06-14 01:30,14,15.58,15.6,15.58,15.6,3
20171101|2017-06-14 02:00,14,15.58,15.58,15.58,15.58,5
20171101|2017-06-14 02:30,14,15.57,15.58,15.57,15.57,16
20171101|2017-06-14 03:00,14,15.57,15.57,15.57,15.57,15
20171101|2017-06-14 03:30,14,15.55,15.55,15.55,15.55,3
20171101|2017-06-14 06:00,14,15.58,15.6,15.58,15.6,12
20171101|2017-06-14 06:30,14,15.6,15.62,15.58,15.6,16
20171101|2017-06-14 07:30,14,15.6,15.6,15.58,15.58,4
20171101|2017-06-14 08:00,14,15.59,15.61,15.59,15.59,26
20171101|2017-06-14 08:30,14,15.6,15.65,15.56,15.57,82
20171101|2017-06-14 09:00,14,15.58,15.65,15.55,15.6,353
20171101|2017-06-14 09:30,14,15.57,15.64,15.57,15.64,261
20171101|2017-06-14 10:00,14,15.65,15.65,15.6,15.6,45
20171101|2017-06-14 10:30,14,15.62,15.65,15.6,15.62,83
20171101|2017-06-14 11:00,14,15.6,15.65,15.6,15.62,31
20171101|2017-06-14 11:30,14,15.64,15.64,15.6,15.6,78
20171101|2017-06-14 12:00,14,15.6,15.61,15.57,15.59,89
20171101|2017-06-14 12:30,14,15.6,15.63,15.57,15.6,207
20171101|2017-06-14 13:00,14,15.59,15.63,15.55,15.55,227
20171101|2017-06-14 13:30,14,15.57,15.64,15.53,15.56,306
20171101|2017-06-14 14:00,14,15.6,15.64,15.57,15.57,434
20171101|2017-06-14 14:30,14,15.56,15.56,15.5,15.5,151
20171101|2017-06-14 15:00,14,15.55,15.58,15.5,15.5,197
20171101|2017-06-14 15:30,15,15.5,15.5,15.45,15.45,5
20171101|2017-06-14 17:00,15,15.5,15.51,15.5,15.51,2
20171101|2017-06-14 17:30,15,15.58,15.59,15.57,15.59,31
20171101|2017-06-14 18:00,15,15.6,15.62,15.6,15.62,3
20171101|2017-06-14 18:30,15,15.57,15.57,15.57,15.57,4
20171101|2017-06-14 20:30,15,15.57,15.57,15.55,15.55,5
20171101|2017-06-14 23:00,15,15.56,15.56,15.56,15.56,1
20171101|2017-06-15 02:00,15,15.6,15.65,15.6,15.63,6
20171101|2017-06-15 02:30,15,15.64,15.65,15.64,15.65,6
20171101|2017-06-15 03:30,15,15.65,15.65,15.65,15.65,27
20171101|2017-06-15 04:00,15,15.67,15.67,15.65,15.65,5
20171101|2017-06-15 04:30,15,15.64,15.69,15.63,15.69,72
20171101|2017-06-15 05:00,15,15.7,15.78,15.69,15.75,161
20171101|2017-06-15 05:30,15,15.79,15.79,15.75,15.75,38
20171101|2017-06-15 06:00,15,15.74,15.76,15.74,15.75,30
20171101|2017-06-15 06:30,15,15.75,15.75,15.75,15.75,9
20171101|2017-06-15 07:00,15,15.75,15.78,15.69,15.76,120
20171101|2017-06-15 07:30,15,15.78,15.78,15.7,15.7,18
20171101|2017-06-15 08:00,15,15.7,15.72,15.68,15.72,24
20171101|2017-06-15 08:30,15,15.7,15.74,15.62,15.65,452
20171101|2017-06-15 09:00,15,15.65,15.7,15.58,15.66,164
20171101|2017-06-15 09:30,15,15.68,15.69,15.63,15.65,167
20171101|2017-06-15 10:00,15,15.65,15.65,15.6,15.6,104
20171101|2017-06-15 10:30,15,15.63,15.65,15.6,15.65,59
20171101|2017-06-15 11:00,15,15.68,15.7,15.6,15.62,137
20171101|2017-06-15 11:30,15,15.6,15.61,15.58,15.58,82
20171101|2017-06-15 12:00,15,15.59,15.6,15.58,15.59,36
20171101|2017-06-15 12:30,15,15.63,15.67,15.63,15.67,49
20171101|2017-06-15 13:00,15,15.65,15.67,15.55,15.57,223
20171101|2017-06-15 13:30,15,15.58,15.6,15.56,15.6,122
20171101|2017-06-15 14:00,15,15.58,15.58,15.52,15.58,448
20171101|2017-06-15 14:30,15,15.57,15.6,15.57,15.6,142
20171101|2017-06-15 15:00,15,15.58,15.6,15.53,15.59,466
20171101|2017-06-15 15:30,16,15.6,15.6,15.55,15.6,30
20171101|2017-06-15 16:00,16,15.57,15.57,15.57,15.57,1
20171101|2017-06-15 17:00,16,15.55,15.55,15.55,15.55,20
20171101|2017-06-15 18:00,16,15.57,15.57,15.57,15.57,1
20171101|2017-06-15 20:30,16,15.56,15.56,15.56,15.56,1
20171101|2017-06-15 21:30,16,15.55,15.55,15.55,15.55,18
20171101|2017-06-15 22:00,16,15.55,15.55,15.55,15.55,1
20171101|2017-06-16 00:00,16,15.5,15.52,15.5,15.52,5
20171101|2017-06-16 01:30,16,15.53,15.53,15.51,15.51,4
20171101|2017-06-16 02:00,16,15.5,15.52,15.5,15.52,11
20171101|2017-06-16 02:30,16,15.5,15.5,15.5,15.5,5
20171101|2017-06-16 03:00,16,15.5,15.5,15.5,15.5,10
20171101|2017-06-16 03:30,16,15.5,15.5,15.5,15.5,1
20171101|2017-06-16 05:00,16,15.49,15.49,15.49,15.49,1
20171101|2017-06-16 05:30,16,15.48,15.5,15.48,15.5,2
20171101|2017-06-16 06:30,16,15.52,15.52,15.52,15.52,1
20171101|2017-06-16 07:00,16,15.52,15.52,15.5,15.5,8
20171101|2017-06-16 07:30,16,15.5,15.53,15.5,15.53,9
20171101|2017-06-16 08:00,16,15.5,15.52,15.48,15.51,37
20171101|2017-06-16 08:30,16,15.55,15.6,15.51,15.53,209
20171101|2017-06-16 09:00,16,15.55,15.65,15.52,15.6,125
20171101|2017-06-16 09:30,16,15.57,15.7,15.57,15.64,338
20171101|2017-06-16 10:00,16,15.65,15.65,15.58,15.6,312
20171101|2017-06-16 10:30,16,15.59,15.6,15.56,15.58,98
20171101|2017-06-16 11:00,16,15.56,15.6,15.54,15.55,184
20171101|2017-06-16 11:30,16,15.55,15.55,15.48,15.52,394
20171101|2017-06-16 12:00,16,15.55,15.55,15.5,15.55,58
20171101|2017-06-16 12:30,16,15.55,15.55,15.51,15.55,216
20171101|2017-06-16 13:00,16,15.55,15.55,15.52,15.55,45
20171101|2017-06-16 13:30,16,15.55,15.55,15.47,15.5,149
20171101|2017-06-16 14:00,16,15.5,15.5,15.4,15.45,302
20171101|2017-06-16 14:30,16,15.45,15.45,15.38,15.42,178
20171101|2017-06-16 15:00,16,15.41,15.45,15.4,15.4,322
20171101|2017-06-18 17:00,19,15.42,15.42,15.42,15.42,1
20171101|2017-06-18 19:30,19,15.35,15.4,15.35,15.4,4
20171101|2017-06-18 20:30,19,15.38,15.38,15.37,15.37,10
20171101|2017-06-18 22:30,19,15.38,15.38,15.36,15.38,8
20171101|2017-06-18 23:00,19,15.39,15.39,15.37,15.37,2
20171101|2017-06-19 02:00,19,15.34,15.34,15.31,15.31,2
20171101|2017-06-19 02:30,19,15.3,15.3,15.3,15.3,9
20171101|2017-06-19 03:00,19,15.33,15.33,15.3,15.32,29
20171101|2017-06-19 03:30,19,15.3,15.32,15.3,15.32,25
20171101|2017-06-19 04:00,19,15.3,15.32,15.3,15.32,4
20171101|2017-06-19 04:30,19,15.32,15.33,15.3,15.33,68
20171101|2017-06-19 05:00,19,15.32,15.32,15.3,15.3,4
20171101|2017-06-19 05:30,19,15.3,15.32,15.28,15.28,41
20171101|2017-06-19 06:30,19,15.25,15.25,15.25,15.25,11
20171101|2017-06-19 07:00,19,15.27,15.28,15.25,15.28,3
20171101|2017-06-19 07:30,19,15.25,15.27,15.23,15.23,6
20171101|2017-06-19 08:00,19,15.23,15.25,15.2,15.22,71
20171101|2017-06-19 08:30,19,15.24,15.24,15.17,15.19,491
20171101|2017-06-19 09:00,19,15.17,15.19,15.15,15.17,129
20171101|2017-06-19 09:30,19,15.15,15.22,15.15,15.22,480
20171101|2017-06-19 10:00,19,15.22,15.28,15.21,15.25,423
20171101|2017-06-19 10:30,19,15.25,15.25,15.21,15.23,124
20171101|2017-06-19 11:00,19,15.22,15.23,15.2,15.23,120
20171101|2017-06-19 11:30,19,15.23,15.24,15.2,15.2,108
20171101|2017-06-19 12:00,19,15.24,15.24,15.2,15.23,30
20171101|2017-06-19 12:30,19,15.22,15.24,15.2,15.23,131
20171101|2017-06-19 13:00,19,15.24,15.24,15.2,15.24,25
20171101|2017-06-19 13:30,19,15.23,15.29,15.23,15.28,488
20171101|2017-06-19 14:00,19,15.27,15.27,15.17,15.19,446
20171101|2017-06-19 14:30,19,15.18,15.2,15.15,15.2,1053
20171101|2017-06-19 15:00,19,15.18,15.31,15.15,15.31,1114
20171101|2017-06-19 15:30,20,15.3,15.3,15.2,15.21,61
20171101|2017-06-19 16:00,20,15.22,15.22,15.22,15.22,1
20171101|2017-06-19 17:00,20,15.18,15.18,15.18,15.18,2
20171101|2017-06-20 01:30,20,15.15,15.17,15.15,15.17,13
20171101|2017-06-20 02:00,20,15.17,15.17,15.17,15.17,1
20171101|2017-06-20 03:00,20,15.15,15.15,15.15,15.15,4
20171101|2017-06-20 03:30,20,15.17,15.17,15.15,15.15,8
20171101|2017-06-20 04:00,20,15.15,15.17,15.15,15.17,8
20171101|2017-06-20 04:30,20,15.17,15.17,15.16,15.17,34
20171101|2017-06-20 05:00,20,15.15,15.17,15.15,15.15,41
20171101|2017-06-20 05:30,20,15.17,15.17,15.17,15.17,3
20171101|2017-06-20 06:00,20,15.16,15.17,15.15,15.17,6
20171101|2017-06-20 06:30,20,15.16,15.17,15.16,15.17,3
20171101|2017-06-20 07:30,20,15.18,15.28,15.17,15.25,355
20171101|2017-06-20 08:00,20,15.25,15.26,15.2,15.23,109
20171101|2017-06-20 08:30,20,15.2,15.35,15.2,15.34,658
20171101|2017-06-20 09:00,20,15.35,15.35,15.25,15.34,317
20171101|2017-06-20 09:30,20,15.31,15.32,15.25,15.27,96
20171101|2017-06-20 10:00,20,15.27,15.35,15.25,15.34,228
20171101|2017-06-20 10:30,20,15.35,15.39,15.33,15.36,320
20171101|2017-06-20 11:00,20,15.38,15.42,15.37,15.4,280
20171101|2017-06-20 11:30,20,15.4,15.4,15.3,15.3,475
20171101|2017-06-20 12:00,20,15.33,15.33,15.25,15.28,81
20171101|2017-06-20 12:30,20,15.29,15.29,15.25,15.25,221
20171101|2017-06-20 13:00,20,15.25,15.27,15.22,15.27,306
20171101|2017-06-20 13:30,20,15.29,15.3,15.24,15.24,834
20171101|2017-06-20 14:00,20,15.24,15.24,15.18,15.21,663
20171101|2017-06-20 14:30,20,15.2,15.25,15.2,15.23,725
20171101|2017-06-20 15:00,20,15.23,15.25,15.18,15.2,1305
20171101|2017-06-20 15:30,21,15.2,15.2,15.15,15.15,49
20171101|2017-06-20 16:00,21,15.2,15.2,15.2,15.2,2
20171101|2017-06-20 16:30,21,15.2,15.2,15.2,15.2,1
20171101|2017-06-20 19:00,21,15.2,15.2,15.18,15.2,15
20171101|2017-06-20 19:30,21,15.2,15.2,15.2,15.2,4
20171101|2017-06-20 23:00,21,15.2,15.2,15.2,15.2,1
20171101|2017-06-21 02:00,21,15.25,15.25,15.25,15.25,20
20171101|2017-06-21 02:30,21,15.26,15.3,15.26,15.26,12
20171101|2017-06-21 03:00,21,15.26,15.27,15.2,15.2,31
20171101|2017-06-21 03:30,21,15.25,15.25,15.2,15.23,88
20171101|2017-06-21 04:00,21,15.2,15.25,15.18,15.23,161
20171101|2017-06-21 04:30,21,15.25,15.26,15.25,15.26,13
20171101|2017-06-21 05:00,21,15.25,15.26,15.23,15.23,39
20171101|2017-06-21 05:30,21,15.23,15.23,15.23,15.23,10
20171101|2017-06-21 06:00,21,15.23,15.23,15.16,15.2,136
20171101|2017-06-21 06:30,21,15.2,15.2,15.18,15.18,25
20171101|2017-06-21 07:00,21,15.18,15.19,15.17,15.17,72
20171101|2017-06-21 07:30,21,15.17,15.2,15.15,15.19,224
20171101|2017-06-21 08:00,21,15.15,15.19,15.12,15.15,344
20171101|2017-06-21 08:30,21,15.14,15.15,15.05,15.12,1559
20171101|2017-06-21 09:00,21,15.14,15.15,15.1,15.13,479
20171101|2017-06-21 09:30,21,15.13,15.13,15.06,15.07,1361
20171101|2017-06-21 10:00,21,15.1,15.18,15.07,15.13,1946
20171101|2017-06-21 10:30,21,15.12,15.13,15.11,15.12,412
20171101|2017-06-21 11:00,21,15.11,15.14,15.1,15.12,110
20171101|2017-06-21 11:30,21,15.1,15.15,15.1,15.15,41
20171101|2017-06-21 12:00,21,15.14,15.17,15.1,15.16,421
20171101|2017-06-21 12:30,21,15.16,15.2,15.13,15.15,157
20171101|2017-06-21 13:00,21,15.17,15.22,15.15,15.17,285
20171101|2017-06-21 13:30,21,15.18,15.18,15.11,15.13,197
20171101|2017-06-21 14:00,21,15.15,15.15,15.12,15.14,47
20171101|2017-06-21 14:30,21,15.12,15.15,15.1,15.1,240
20171101|2017-06-21 15:00,21,15.13,15.19,15.11,15.16,916
20171101|2017-06-21 15:30,22,15.18,15.2,15.14,15.2,5
20171101|2017-06-21 17:00,22,15.21,15.23,15.21,15.23,33
20171101|2017-06-21 18:30,22,15.21,15.21,15.21,15.21,3
20171101|2017-06-21 19:00,22,15.25,15.25,15.25,15.25,8
20171101|2017-06-21 20:30,22,15.21,15.21,15.21,15.21,4
20171101|2017-06-21 22:30,22,15.2,15.2,15.2,15.2,27
20171101|2017-06-22 00:00,22,15.2,15.2,15.2,15.2,1
20171101|2017-06-22 01:00,22,15.2,15.2,15.2,15.2,70
20171101|2017-06-22 01:30,22,15.17,15.2,15.16,15.19,17
20171101|2017-06-22 02:00,22,15.2,15.2,15.15,15.15,6
20171101|2017-06-22 03:00,22,15.2,15.2,15.18,15.2,7
20171101|2017-06-22 03:30,22,15.2,15.23,15.2,15.23,3
20171101|2017-06-22 04:00,22,15.2,15.2,15.2,15.2,12
20171101|2017-06-22 04:30,22,15.21,15.22,15.2,15.2,5
20171101|2017-06-22 05:00,22,15.2,15.2,15.17,15.17,6
20171101|2017-06-22 06:00,22,15.15,15.15,15.15,15.15,8
20171101|2017-06-22 07:30,22,15.15,15.19,15.13,15.14,92
20171101|2017-06-22 08:00,22,15.14,15.15,15.09,15.1,71
20171101|2017-06-22 08:30,22,15.1,15.15,15.1,15.1,203
20171101|2017-06-22 09:00,22,15.13,15.16,15.12,15.15,308
20171101|2017-06-22 09:30,22,15.15,15.17,15.1,15.11,114
20171101|2017-06-22 10:00,22,15.12,15.12,15.09,15.11,239
20171101|2017-06-22 10:30,22,15.11,15.13,15.05,15.09,1065
20171101|2017-06-22 11:00,22,15.07,15.12,15.07,15.1,593
20171101|2017-06-22 11:30,22,15.13,15.14,15.1,15.12,144
20171101|2017-06-22 12:00,22,15.1,15.14,15.1,15.11,478
20171101|2017-06-22 12:30,22,15.1,15.11,15.05,15.08,463
20171101|2017-06-22 13:00,22,15.08,15.17,15.06,15.15,817
20171101|2017-06-22 13:30,22,15.15,15.18,15.13,15.17,327
20171101|2017-06-22 14:00,22,15.15,15.18,15.15,15.18,32
20171101|2017-06-22 14:30,22,15.16,15.22,15.15,15.22,1098
20171101|2017-06-22 15:00,22,15.25,15.25,15.15,15.16,420
20171101|2017-06-22 15:30,23,15.15,15.2,15.15,15.2,46
20171101|2017-06-22 16:00,23,15.15,15.16,15.15,15.15,6
20171101|2017-06-23 01:30,23,15.15,15.15,15.14,15.15,7
20171101|2017-06-23 02:00,23,15.15,15.15,15.15,15.15,21
20171101|2017-06-23 02:30,23,15.15,15.17,15.15,15.17,28
20171101|2017-06-23 03:00,23,15.15,15.15,15.13,15.13,10
20171101|2017-06-23 05:00,23,15.15,15.18,15.15,15.15,93
20171101|2017-06-23 05:30,23,15.15,15.15,15.15,15.15,1
20171101|2017-06-23 06:00,23,15.15,15.15,15.15,15.15,18
20171101|2017-06-23 06:30,23,15.15,15.16,15.15,15.16,3
20171101|2017-06-23 07:00,23,15.15,15.15,15.15,15.15,17
20171101|2017-06-23 07:30,23,15.15,15.15,15.15,15.15,179
20171101|2017-06-23 08:00,23,15.15,15.16,15.13,15.15,142
20171101|2017-06-23 08:30,23,15.18,15.23,15.16,15.17,534
20171101|2017-06-23 09:00,23,15.18,15.19,15.13,15.17,513
20171101|2017-06-23 09:30,23,15.17,15.17,15.07,15.07,303
20171101|2017-06-23 10:00,23,15.08,15.09,15.07,15.07,12
20171101|2017-06-23 10:30,23,15.07,15.1,15.06,15.07,15
20171101|2017-06-23 11:00,23,15.06,15.12,15.06,15.1,410
20171101|2017-06-23 11:30,23,15.1,15.11,15.1,15.1,7
20171101|2017-06-23 12:00,23,15.12,15.13,15.1,15.1,286
20171101|2017-06-23 12:30,23,15.1,15.1,15.07,15.09,157
20171101|2017-06-23 13:00,23,15.09,15.13,15.07,15.13,198
20171101|2017-06-23 13:30,23,15.1,15.1,15.05,15.08,150
20171101|2017-06-23 14:00,23,15.07,15.1,15.06,15.07,136
20171101|2017-06-23 14:30,23,15.1,15.1,15.05,15.07,331
20171101|2017-06-23 15:00,23,15.05,15.12,15.05,15.12,1143
20171101|2017-06-25 17:30,26,15.12,15.12,15.09,15.09,8
20171101|2017-06-25 18:00,26,15.09,15.09,15.05,15.05,17
20171101|2017-06-25 18:30,26,15.09,15.09,15.09,15.09,5
20171101|2017-06-25 19:30,26,15.09,15.09,15.09,15.09,26
20171101|2017-06-25 20:00,26,15.09,15.09,15.09,15.09,16
20171101|2017-06-25 20:30,26,15.09,15.09,15.06,15.08,24
20171101|2017-06-25 21:00,26,15.08,15.08,15.03,15.05,88
20171101|2017-06-25 22:30,26,15.03,15.03,15.03,15.03,1
20171101|2017-06-26 00:00,26,15.02,15.02,15.02,15.02,1
20171101|2017-06-26 00:30,26,15.02,15.02,15.02,15.02,1
20171101|2017-06-26 01:00,26,15.03,15.03,15.03,15.03,2
20171101|2017-06-26 02:00,26,15,15.03,14.98,14.98,93
20171101|2017-06-26 04:00,26,14.98,14.98,14.98,14.98,3
20171101|2017-06-26 05:00,26,14.98,14.98,14.98,14.98,48
20171101|2017-06-26 05:30,26,14.98,15.02,14.98,15.02,15
20171101|2017-06-26 06:00,26,15,15,14.98,14.98,8
20171101|2017-06-26 06:30,26,14.98,14.98,14.98,14.98,41
20171101|2017-06-26 07:00,26,14.98,14.98,14.93,14.93,73
20171101|2017-06-26 07:30,26,14.9,14.95,14.9,14.95,3
20171101|2017-06-26 08:00,26,14.95,14.95,14.95,14.95,36
20171101|2017-06-26 08:30,26,14.93,15,14.91,14.95,336
20171101|2017-06-26 09:00,26,14.95,15,14.92,14.92,676
20171101|2017-06-26 09:30,26,14.95,15.05,14.93,15,284
20171101|2017-06-26 10:00,26,15,15.05,15,15,218
20171101|2017-06-26 10:30,26,15,15.04,14.93,14.93,230
20171101|2017-06-26 11:00,26,14.93,14.97,14.93,14.94,80
20171101|2017-06-26 11:30,26,14.95,14.98,14.92,14.92,226
20171101|2017-06-26 12:00,26,14.93,14.95,14.9,14.9,21
20171101|2017-06-26 12:30,26,14.93,14.95,14.88,14.88,77
20171101|2017-06-26 13:00,26,14.87,14.9,14.87,14.88,32
20171101|2017-06-26 13:30,26,14.85,14.9,14.85,14.88,132
20171101|2017-06-26 14:00,26,14.87,14.9,14.85,14.87,247
20171101|2017-06-26 14:30,26,14.9,14.9,14.8,14.84,572
20171101|2017-06-26 15:00,26,14.83,14.85,14.75,14.83,201
20171101|2017-06-26 15:30,27,14.8,14.85,14.8,14.85,10
20171101|2017-06-26 18:00,27,14.85,14.85,14.85,14.85,1
20171101|2017-06-26 19:30,27,14.82,14.83,14.82,14.83,26
20171101|2017-06-26 21:30,27,14.82,14.83,14.82,14.82,35
20171101|2017-06-27 01:30,27,14.8,14.8,14.8,14.8,37
20171101|2017-06-27 02:30,27,14.83,14.85,14.82,14.82,136
20171101|2017-06-27 03:00,27,14.82,14.87,14.82,14.85,24
20171101|2017-06-27 03:30,27,14.85,14.85,14.82,14.85,18
20171101|2017-06-27 04:00,27,14.82,14.82,14.82,14.82,5
20171101|2017-06-27 04:30,27,14.83,14.83,14.83,14.83,2
20171101|2017-06-27 05:30,27,14.8,14.84,14.8,14.83,180
20171101|2017-06-27 06:00,27,14.83,14.85,14.8,14.82,160
20171101|2017-06-27 06:30,27,14.85,14.85,14.85,14.85,3
20171101|2017-06-27 07:00,27,14.8,14.82,14.79,14.79,60
20171101|2017-06-27 07:30,27,14.79,14.8,14.78,14.8,16
20171101|2017-06-27 08:00,27,14.8,14.83,14.78,14.8,136
20171101|2017-06-27 08:30,27,14.75,14.85,14.75,14.82,220
20171101|2017-06-27 09:00,27,14.81,14.83,14.76,14.78,348
20171101|2017-06-27 09:30,27,14.78,14.8,14.7,14.75,548
20171101|2017-06-27 10:00,27,14.73,14.75,14.7,14.72,138
20171101|2017-06-27 10:30,27,14.71,14.75,14.71,14.73,77
20171101|2017-06-27 11:00,27,14.74,14.8,14.7,14.73,312
20171101|2017-06-27 11:30,27,14.75,14.8,14.75,14.79,66
20171101|2017-06-27 12:00,27,14.8,14.85,14.78,14.82,577
20171101|2017-06-27 12:30,27,14.84,14.95,14.82,14.88,953
20171101|2017-06-27 13:00,27,14.88,14.97,14.83,14.88,1120
20171101|2017-06-27 13:30,27,14.88,14.89,14.83,14.85,559
20171101|2017-06-27 14:00,27,14.86,14.9,14.83,14.9,361
20171101|2017-06-27 14:30,27,14.9,15,14.9,14.96,733
20171101|2017-06-27 15:00,27,14.97,15,14.88,14.89,1453
20171101|2017-06-27 15:30,28,14.87,14.9,14.85,14.9,50
20171101|2017-06-27 16:30,28,14.9,14.9,14.85,14.9,23
20171101|2017-06-27 17:30,28,14.88,14.88,14.88,14.88,2
20171101|2017-06-27 18:30,28,14.88,14.88,14.88,14.88,10
20171101|2017-06-27 19:00,28,14.89,14.89,14.89,14.89,1
20171101|2017-06-27 19:30,28,14.88,14.89,14.88,14.89,16
20171101|2017-06-27 20:00,28,14.89,14.89,14.88,14.89,18
20171101|2017-06-27 20:30,28,14.88,14.89,14.88,14.89,18
20171101|2017-06-27 21:00,28,14.88,14.9,14.88,14.88,34
20171101|2017-06-27 21:30,28,14.9,14.93,14.88,14.93,176
20171101|2017-06-27 22:00,28,14.93,14.94,14.92,14.93,49
20171101|2017-06-27 22:30,28,14.93,14.93,14.93,14.93,2
20171101|2017-06-27 23:00,28,14.93,14.93,14.93,14.93,1
20171101|2017-06-28 01:00,28,14.9,14.9,14.87,14.9,38
20171101|2017-06-28 01:30,28,14.88,14.9,14.88,14.89,5
20171101|2017-06-28 02:00,28,14.9,14.9,14.9,14.9,31
20171101|2017-06-28 03:00,28,14.93,14.93,14.93,14.93,35
20171101|2017-06-28 03:30,28,14.93,14.93,14.91,14.91,20
20171101|2017-06-28 04:30,28,14.89,14.89,14.86,14.86,4
20171101|2017-06-28 05:00,28,14.89,14.89,14.85,14.88,25
20171101|2017-06-28 05:30,28,14.88,14.88,14.88,14.88,11
20171101|2017-06-28 06:00,28,14.9,14.9,14.86,14.87,28
20171101|2017-06-28 06:30,28,14.85,14.87,14.83,14.83,62
20171101|2017-06-28 07:00,28,14.83,14.83,14.75,14.76,124
20171101|2017-06-28 07:30,28,14.78,14.78,14.75,14.75,36
20171101|2017-06-28 08:00,28,14.75,14.77,14.73,14.76,170
20171101|2017-06-28 08:30,28,14.75,14.83,14.7,14.83,371
20171101|2017-06-28 09:00,28,14.8,14.85,14.77,14.8,307
20171101|2017-06-28 09:30,28,14.75,14.78,14.7,14.72,224
20171101|2017-06-28 10:00,28,14.7,14.74,14.65,14.72,364
20171101|2017-06-28 10:30,28,14.72,14.73,14.7,14.71,52
20171101|2017-06-28 11:00,28,14.71,14.75,14.7,14.73,187
20171101|2017-06-28 11:30,28,14.72,14.75,14.7,14.72,139
20171101|2017-06-28 12:00,28,14.74,14.74,14.7,14.71,20
20171101|2017-06-28 12:30,28,14.7,14.73,14.7,14.7,54
20171101|2017-06-28 13:00,28,14.73,14.74,14.7,14.74,24
20171101|2017-06-28 13:30,28,14.71,14.75,14.7,14.73,103
20171101|2017-06-28 14:00,28,14.75,14.75,14.7,14.72,102
20171101|2017-06-28 14:30,28,14.72,14.8,14.7,14.79,382
20171101|2017-06-28 15:00,28,14.78,14.83,14.75,14.83,347
20171101|2017-06-28 15:30,29,14.8,14.81,14.8,14.8,3
20171101|2017-06-28 16:00,29,14.78,14.78,14.76,14.76,11
20171101|2017-06-28 16:30,29,14.77,14.77,14.77,14.77,1
20171101|2017-06-28 17:00,29,14.77,14.77,14.77,14.77,1
20171101|2017-06-28 19:00,29,14.78,14.78,14.77,14.77,2
20171101|2017-06-28 19:30,29,14.78,14.81,14.78,14.8,54
20171101|2017-06-28 20:00,29,14.81,14.81,14.81,14.81,7
20171101|2017-06-29 00:30,29,14.79,14.79,14.79,14.79,1
20171101|2017-06-29 02:00,29,14.77,14.79,14.76,14.78,8
20171101|2017-06-29 03:30,29,14.75,14.75,14.75,14.75,20
20171101|2017-06-29 04:30,29,14.77,14.77,14.77,14.77,1
20171101|2017-06-29 05:00,29,14.77,14.77,14.77,14.77,2
20171101|2017-06-29 05:30,29,14.77,14.77,14.77,14.77,2
20171101|2017-06-29 06:00,29,14.77,14.77,14.77,14.77,3
20171101|2017-06-29 07:00,29,14.75,14.77,14.75,14.77,9
20171101|2017-06-29 07:30,29,14.75,14.8,14.75,14.8,65
20171101|2017-06-29 08:00,29,14.79,14.8,14.78,14.8,95
20171101|2017-06-29 08:30,29,14.8,14.9,14.79,14.85,479
20171101|2017-06-29 09:00,29,14.85,14.94,14.85,14.9,1308
20171101|2017-06-29 09:30,29,14.9,14.91,14.85,14.88,411
20171101|2017-06-29 10:00,29,14.9,15.03,14.89,15.02,500
20171101|2017-06-29 10:30,29,15.05,15.12,15.02,15.07,580
20171101|2017-06-29 11:00,29,15.07,15.1,15,15.07,574
20171101|2017-06-29 11:30,29,15.06,15.15,15.04,15.15,695
20171101|2017-06-29 12:00,29,15.15,15.57,15.13,15.5,1602
20171101|2017-06-29 12:30,29,15.48,15.51,15.13,15.25,2570
20171101|2017-06-29 13:00,29,15.28,15.3,15.04,15.05,1520
20171101|2017-06-29 13:30,29,15.05,15.17,15.05,15.11,627
20171101|2017-06-29 14:00,29,15.1,15.12,14.93,15,726
20171101|2017-06-29 14:30,29,14.97,15,14.87,14.95,1674
20171101|2017-06-29 15:00,29,14.95,14.97,14.84,14.87,1529
20171101|2017-06-29 15:30,30,14.8,14.85,14.8,14.8,60
20171101|2017-06-29 16:00,30,14.87,14.87,14.87,14.87,3
20171101|2017-06-29 16:30,30,14.9,14.91,14.87,14.87,12
20171101|2017-06-29 17:00,30,14.9,14.9,14.87,14.88,21
20171101|2017-06-29 17:30,30,14.9,14.95,14.9,14.95,50
20171101|2017-06-29 18:00,30,14.92,14.94,14.92,14.92,13
20171101|2017-06-29 18:30,30,14.9,14.9,14.88,14.88,20
20171101|2017-06-29 19:00,30,14.9,14.91,14.89,14.89,30
20171101|2017-06-29 19:30,30,14.89,14.93,14.89,14.93,14
20171101|2017-06-29 20:00,30,14.89,14.93,14.89,14.93,3
20171101|2017-06-29 20:30,30,14.89,14.89,14.88,14.89,35
20171101|2017-06-29 21:00,30,14.92,14.93,14.9,14.9,65
20171101|2017-06-29 21:30,30,14.92,14.92,14.92,14.92,5
20171101|2017-06-29 22:00,30,14.92,14.95,14.92,14.95,24
20171101|2017-06-29 23:00,30,14.93,14.93,14.92,14.92,6
20171101|2017-06-30 00:30,30,14.9,14.9,14.9,14.9,7
20171101|2017-06-30 01:00,30,14.92,14.92,14.9,14.9,3
20171101|2017-06-30 01:30,30,14.9,14.9,14.85,14.85,37
20171101|2017-06-30 02:00,30,14.9,14.93,14.9,14.92,81
20171101|2017-06-30 02:30,30,14.9,14.93,14.9,14.93,28
20171101|2017-06-30 03:00,30,14.9,14.92,14.88,14.9,78
20171101|2017-06-30 04:00,30,14.85,14.86,14.83,14.83,100
20171101|2017-06-30 04:30,30,14.82,14.82,14.8,14.8,12
20171101|2017-06-30 05:00,30,14.8,14.8,14.8,14.8,12
20171101|2017-06-30 05:30,30,14.78,14.79,14.77,14.79,4
20171101|2017-06-30 06:00,30,14.8,14.8,14.75,14.78,48
20171101|2017-06-30 06:30,30,14.79,14.79,14.77,14.77,5
20171101|2017-06-30 07:00,30,14.79,14.8,14.75,14.8,176
20171101|2017-06-30 07:30,30,14.82,14.84,14.82,14.84,2
20171101|2017-06-30 08:00,30,14.84,14.85,14.83,14.84,13
20171101|2017-06-30 08:30,30,14.8,14.91,14.75,14.91,347
20171101|2017-06-30 09:00,30,14.9,15.05,14.8,14.86,1625
20171101|2017-06-30 09:30,30,14.85,14.95,14.8,14.87,475
20171101|2017-06-30 10:00,30,14.85,14.9,14.81,14.86,1085
20171101|2017-06-30 10:30,30,14.87,14.88,14.8,14.83,404
20171101|2017-06-30 11:00,30,14.84,14.84,14.8,14.83,39
20171101|2017-06-30 11:30,30,14.84,14.92,14.84,14.9,161
20171101|2017-06-30 12:00,30,14.87,14.9,14.85,14.86,95
20171101|2017-06-30 12:30,30,14.87,14.89,14.85,14.85,20
20171101|2017-06-30 13:00,30,14.86,14.88,14.84,14.85,499
20171101|2017-06-30 13:30,30,14.87,14.89,14.85,14.87,62
20171101|2017-06-30 14:00,30,14.85,14.89,14.85,14.89,59
20171101|2017-06-30 14:30,30,14.9,14.95,14.85,14.91,776
20171101|2017-06-30 15:00,30,14.9,14.96,14.87,14.93,899
20171101|2017-07-02 17:00,3,14.85,14.85,14.8,14.85,20
20171101|2017-07-02 18:00,3,14.84,14.84,14.84,14.84,5
20171101|2017-07-02 18:30,3,14.83,14.83,14.83,14.83,1
20171101|2017-07-02 19:00,3,14.82,14.85,14.82,14.84,9
20171101|2017-07-02 20:00,3,14.85,14.85,14.85,14.85,6
20171101|2017-07-02 21:30,3,14.83,14.83,14.83,14.83,5
20171101|2017-07-02 23:00,3,14.85,14.85,14.8,14.8,5
20171101|2017-07-02 23:30,3,14.85,14.85,14.85,14.85,10
20171101|2017-07-03 01:00,3,14.85,14.88,14.85,14.88,43
20171101|2017-07-03 01:30,3,14.88,14.88,14.88,14.88,1
20171101|2017-07-03 02:00,3,14.85,14.85,14.82,14.82,23
20171101|2017-07-03 02:30,3,14.83,14.84,14.8,14.8,18
20171101|2017-07-03 03:30,3,14.8,14.8,14.8,14.8,4
20171101|2017-07-03 05:00,3,14.82,14.83,14.82,14.83,2
20171101|2017-07-03 05:30,3,14.8,14.82,14.8,14.82,7
20171101|2017-07-03 06:00,3,14.8,14.8,14.77,14.8,10
20171101|2017-07-03 06:30,3,14.8,14.85,14.8,14.85,25
20171101|2017-07-03 07:30,3,14.8,14.8,14.8,14.8,54
20171101|2017-07-03 08:00,3,14.75,14.77,14.7,14.71,93
20171101|2017-07-03 08:30,3,14.71,14.75,14.67,14.71,439
20171101|2017-07-03 09:00,3,14.7,14.75,14.65,14.69,637
20171101|2017-07-03 09:30,3,14.68,14.75,14.65,14.75,463
20171101|2017-07-03 10:00,3,14.71,14.8,14.7,14.75,272
20171101|2017-07-03 10:30,3,14.76,14.8,14.7,14.76,303
20171101|2017-07-03 11:00,3,14.75,15,14.75,14.95,735
20171101|2017-07-03 11:30,3,14.94,15,14.94,14.99,451
20171101|2017-07-03 12:00,3,14.99,15.1,14.99,15.1,769
20171101|2017-07-03 15:30,4,15.12,15.14,15.1,15.1,3
20171101|2017-07-03 16:00,4,15.09,15.09,15,15.01,15
20171101|2017-07-03 16:30,4,15,15,15,15,2
20171101|2017-07-03 17:00,4,15.05,15.12,15.03,15.1,28
20171101|2017-07-03 17:30,4,15.07,15.07,15.07,15.07,1
20171101|2017-07-03 18:30,4,15.05,15.06,15.05,15.06,4
20171101|2017-07-03 19:00,4,15.04,15.04,14.99,15,26
20171101|2017-07-03 20:00,4,15.04,15.04,15.02,15.02,57
20171101|2017-07-03 21:00,4,15.05,15.05,15.05,15.05,1
20171101|2017-07-03 21:30,4,15.03,15.03,15.03,15.03,3
20171101|2017-07-03 22:30,4,15.03,15.03,15.03,15.03,1
20171101|2017-07-03 23:00,4,15.05,15.05,15.05,15.05,4
20171101|2017-07-04 01:30,4,15.1,15.12,15.1,15.1,35
20171101|2017-07-04 02:00,4,15.05,15.05,15.05,15.05,20
20171101|2017-07-04 03:00,4,15,15,15,15,24
20171101|2017-07-04 03:30,4,15,15,15,15,2
20171101|2017-07-04 04:00,4,15,15,14.95,14.95,5
20171101|2017-07-04 04:30,4,14.95,14.95,14.95,14.95,17
20171101|2017-07-04 05:00,4,14.92,14.95,14.92,14.95,3
20171101|2017-07-04 05:30,4,14.95,14.95,14.95,14.95,2
20171101|2017-07-04 07:00,4,15,15,15,15,28
20171101|2017-07-04 07:30,4,14.95,15.02,14.95,15.02,11
20171101|2017-07-04 08:00,4,15,15.02,14.97,14.97,20
20171101|2017-07-04 08:30,4,15,15.02,15,15,54
20171101|2017-07-04 09:00,4,15,15,15,15,18
20171101|2017-07-04 09:30,4,15,15,14.99,14.99,29
20171101|2017-07-04 10:00,4,15,15.05,15,15.05,45
20171101|2017-07-04 17:30,5,15.05,15.05,15,15,6
20171101|2017-07-04 18:00,5,15.04,15.05,15.04,15.05,5
20171101|2017-07-04 19:00,5,15.07,15.07,15.07,15.07,4
20171101|2017-07-04 20:30,5,15.1,15.1,15.1,15.1,3
20171101|2017-07-04 21:00,5,15.1,15.1,15.09,15.09,7
20171101|2017-07-04 22:30,5,15.07,15.07,15.07,15.07,1
20171101|2017-07-04 23:00,5,15.05,15.05,15.05,15.05,10
20171101|2017-07-05 00:00,5,15.05,15.05,15.05,15.05,19
20171101|2017-07-05 00:30,5,15.03,15.04,15.03,15.04,4
20171101|2017-07-05 01:00,5,15.02,15.05,15.02,15.04,14
20171101|2017-07-05 01:30,5,15.05,15.07,15.04,15.07,19
20171101|2017-07-05 02:00,5,15.06,15.07,15.03,15.03,25
20171101|2017-07-05 02:30,5,15.03,15.03,15,15.01,8
20171101|2017-07-05 03:00,5,15.05,15.05,15.05,15.05,36
20171101|2017-07-05 03:30,5,15.1,15.1,15.1,15.1,14
20171101|2017-07-05 04:00,5,15.05,15.05,15.04,15.05,28
20171101|2017-07-05 04:30,5,15.05,15.08,15.04,15.04,10
20171101|2017-07-05 05:00,5,15.05,15.1,15.05,15.05,16
20171101|2017-07-05 05:30,5,15.05,15.05,15.05,15.05,4
20171101|2017-07-05 07:00,5,15.04,15.04,14.99,15,16
20171101|2017-07-05 07:30,5,15,15,14.97,14.97,20
20171101|2017-07-05 08:00,5,14.98,14.99,14.96,14.96,87
20171101|2017-07-05 08:30,5,14.97,15.18,14.93,15.1,1012
20171101|2017-07-05 09:00,5,15.1,15.25,15.1,15.17,1284
20171101|2017-07-05 09:30,5,15.17,15.2,15.05,15.07,595
20171101|2017-07-05 10:00,5,15.07,15.1,15.03,15.07,264
20171101|2017-07-05 10:30,5,15.05,15.1,15.05,15.07,207
20171101|2017-07-05 11:00,5,15.06,15.08,15,15.05,267
20171101|2017-07-05 11:30,5,15.05,15.05,15.01,15.02,156
20171101|2017-07-05 12:00,5,15.02,15.04,15,15.03,103
20171101|2017-07-05 12:30,5,15.01,15.1,15,15.07,548
20171101|2017-07-05 13:00,5,15.05,15.12,15,15.02,499
20171101|2017-07-05 13:30,5,15.01,15.03,14.97,15.02,153
20171101|2017-07-05 14:00,5,15,15.02,14.98,15,282
20171101|2017-07-05 14:30,5,15,15.05,14.95,15.02,933
20171101|2017-07-05 15:00,5,15.02,15.1,15.02,15.1,942
20171101|2017-07-05 15:30,6,15.1,15.11,14.98,15,341
20171101|2017-07-05 16:00,6,14.98,15,14.96,14.96,22
20171101|2017-07-05 19:00,6,14.98,14.98,14.98,14.98,2
20171101|2017-07-05 20:30,6,15,15,15,15,5
20171101|2017-07-06 00:00,6,14.98,15,14.98,15,7
20171101|2017-07-06 00:30,6,14.98,14.98,14.98,14.98,8
20171101|2017-07-06 02:00,6,14.99,15.07,14.99,15.07,99
20171101|2017-07-06 02:30,6,15.05,15.06,15.05,15.05,3
20171101|2017-07-06 03:00,6,15.05,15.05,15.03,15.05,5
20171101|2017-07-06 03:30,6,15.03,15.04,15.03,15.04,3
20171101|2017-07-06 04:00,6,15.05,15.1,15.05,15.08,44
20171101|2017-07-06 04:30,6,15.1,15.17,15.08,15.15,218
20171101|2017-07-06 05:00,6,15.18,15.23,15.18,15.2,47
20171101|2017-07-06 06:00,6,15.16,15.2,15.15,15.15,77
20171101|2017-07-06 06:30,6,15.15,15.25,15.15,15.23,128
20171101|2017-07-06 07:00,6,15.2,15.22,15.17,15.18,41
20171101|2017-07-06 07:30,6,15.2,15.2,15.18,15.18,60
20171101|2017-07-06 08:00,6,15.18,15.2,15.15,15.19,156
20171101|2017-07-06 08:30,6,15.2,15.36,15.15,15.25,1068
20171101|2017-07-06 09:00,6,15.25,15.36,15.25,15.28,706
20171101|2017-07-06 09:30,6,15.3,15.33,15.2,15.25,228
20171101|2017-07-06 10:00,6,15.22,15.24,15.1,15.15,440
20171101|2017-07-06 10:30,6,15.13,15.15,15.1,15.13,128
20171101|2017-07-06 11:00,6,15.13,15.2,15.1,15.19,246
20171101|2017-07-06 11:30,6,15.18,15.2,15.15,15.15,66
20171101|2017-07-06 12:00,6,15.17,15.22,15.1,15.12,679
20171101|2017-07-06 12:30,6,15.1,15.23,15.1,15.2,322
20171101|2017-07-06 13:00,6,15.2,15.28,15.15,15.25,408
20171101|2017-07-06 13:30,6,15.25,15.35,15.24,15.29,801
20171101|2017-07-06 14:00,6,15.28,15.4,15.28,15.38,903
20171101|2017-07-06 14:30,6,15.38,15.44,15.35,15.4,1070
20171101|2017-07-06 15:00,6,15.38,15.4,15.3,15.3,1313
20171101|2017-07-06 15:30,7,15.33,15.34,15.22,15.3,143
20171101|2017-07-06 16:00,7,15.25,15.27,15.25,15.25,24
20171101|2017-07-06 16:30,7,15.25,15.27,15.25,15.26,21
20171101|2017-07-06 17:00,7,15.25,15.3,15.25,15.28,32
20171101|2017-07-06 17:30,7,15.3,15.3,15.28,15.28,13
20171101|2017-07-06 18:00,7,15.29,15.29,15.28,15.29,15
20171101|2017-07-06 18:30,7,15.28,15.3,15.28,15.3,29
20171101|2017-07-06 19:30,7,15.3,15.3,15.25,15.3,18
20171101|2017-07-06 20:00,7,15.3,15.3,15.28,15.28,8
20171101|2017-07-07 01:00,7,15.28,15.3,15.28,15.3,125
20171101|2017-07-07 01:30,7,15.3,15.31,15.3,15.3,31
20171101|2017-07-07 02:00,7,15.3,15.34,15.3,15.34,55
20171101|2017-07-07 02:30,7,15.33,15.33,15.3,15.3,12
20171101|2017-07-07 03:00,7,15.28,15.28,15.28,15.28,1
20171101|2017-07-07 04:00,7,15.27,15.27,15.27,15.27,1
20171101|2017-07-07 05:00,7,15.28,15.3,15.26,15.26,53
20171101|2017-07-07 05:30,7,15.26,15.3,15.25,15.25,6
20171101|2017-07-07 06:00,7,15.28,15.28,15.25,15.27,37
20171101|2017-07-07 06:30,7,15.25,15.3,15.25,15.25,64
20171101|2017-07-07 07:00,7,15.25,15.29,15.25,15.29,82
20171101|2017-07-07 07:30,7,15.26,15.32,15.2,15.25,744
20171101|2017-07-07 08:00,7,15.26,15.28,15.2,15.23,133
20171101|2017-07-07 08:30,7,15.22,15.28,15.2,15.24,967
20171101|2017-07-07 09:00,7,15.22,15.3,15.22,15.27,408
20171101|2017-07-07 09:30,7,15.25,15.25,15.21,15.25,180
20171101|2017-07-07 10:00,7,15.25,15.27,15.23,15.23,225
20171101|2017-07-07 10:30,7,15.21,15.25,15.19,15.25,504
20171101|2017-07-07 11:00,7,15.23,15.25,15.2,15.24,93
20171101|2017-07-07 11:30,7,15.22,15.28,15.21,15.25,415
20171101|2017-07-07 12:00,7,15.25,15.27,15.2,15.24,284
20171101|2017-07-07 12:30,7,15.22,15.24,15.2,15.22,97
20171101|2017-07-07 13:00,7,15.23,15.27,15.2,15.26,192
20171101|2017-07-07 13:30,7,15.26,15.28,15.23,15.28,531
20171101|2017-07-07 14:00,7,15.28,15.29,15.2,15.23,1000
20171101|2017-07-07 14:30,7,15.23,15.3,15.22,15.25,449
20171101|2017-07-07 15:00,7,15.25,15.3,15.23,15.3,900
20171101|2017-07-09 17:00,10,15.25,15.29,15.25,15.26,8
20171101|2017-07-09 18:00,10,15.3,15.3,15.3,15.3,2
20171101|2017-07-09 18:30,10,15.25,15.25,15.23,15.23,19
20171101|2017-07-09 19:00,10,15.24,15.24,15.23,15.23,8
20171101|2017-07-09 19:30,10,15.23,15.23,15.23,15.23,3
20171101|2017-07-09 20:30,10,15.25,15.25,15.25,15.25,1
20171101|2017-07-09 21:00,10,15.22,15.22,15.2,15.22,12
20171101|2017-07-09 21:30,10,15.22,15.22,15.21,15.22,9
20171101|2017-07-09 22:00,10,15.2,15.2,15.18,15.2,3
20171101|2017-07-09 22:30,10,15.16,15.18,15.16,15.18,2
20171101|2017-07-09 23:00,10,15.15,15.15,15.15,15.15,20
20171101|2017-07-10 00:00,10,15.18,15.2,15.18,15.2,4
20171101|2017-07-10 01:00,10,15.18,15.18,15.18,15.18,4
20171101|2017-07-10 02:00,10,15.2,15.2,15.18,15.19,15
20171101|2017-07-10 02:30,10,15.18,15.2,15.17,15.17,9
20171101|2017-07-10 03:30,10,15.15,15.19,15.15,15.15,61
20171101|2017-07-10 04:00,10,15.19,15.19,15.15,15.15,4
20171101|2017-07-10 04:30,10,15.19,15.19,15.19,15.19,1
20171101|2017-07-10 05:00,10,15.19,15.19,15.19,15.19,2
20171101|2017-07-10 05:30,10,15.18,15.18,15.18,15.18,11
20171101|2017-07-10 06:00,10,15.19,15.21,15.17,15.21,86
20171101|2017-07-10 06:30,10,15.21,15.22,15.21,15.22,4
20171101|2017-07-10 07:30,10,15.23,15.25,15.23,15.25,73
20171101|2017-07-10 08:00,10,15.27,15.27,15.23,15.25,60
20171101|2017-07-10 08:30,10,15.25,15.27,15.12,15.2,365
20171101|2017-07-10 09:00,10,15.18,15.18,15.06,15.07,384
20171101|2017-07-10 09:30,10,15.09,15.13,15.05,15.08,297
20171101|2017-07-10 10:00,10,15.08,15.1,15.03,15.09,346
20171101|2017-07-10 10:30,10,15.08,15.09,15.07,15.07,21
20171101|2017-07-10 11:00,10,15.07,15.1,15.05,15.06,185
20171101|2017-07-10 11:30,10,15.06,15.07,15.02,15.02,403
20171101|2017-07-10 12:00,10,15.05,15.05,15,15.01,132
20171101|2017-07-10 12:30,10,15.03,15.03,14.95,15,263
20171101|2017-07-10 13:00,10,14.96,15,14.95,14.95,38
20171101|2017-07-10 13:30,10,14.96,14.98,14.92,14.94,904
20171101|2017-07-10 14:00,10,14.94,14.97,14.9,14.95,707
20171101|2017-07-10 14:30,10,14.95,15,14.9,14.97,990
20171101|2017-07-10 15:00,10,14.96,15,14.93,15,471
20171101|2017-07-10 15:30,11,14.98,15,14.98,15,24
20171101|2017-07-10 17:00,11,14.98,14.98,14.95,14.96,65
20171101|2017-07-10 18:00,11,14.96,14.97,14.93,14.95,93
20171101|2017-07-10 18:30,11,14.96,14.96,14.96,14.96,2
20171101|2017-07-10 20:30,11,14.94,14.97,14.93,14.97,6
20171101|2017-07-10 21:30,11,14.94,14.94,14.94,14.94,3
20171101|2017-07-10 23:00,11,14.9,14.93,14.9,14.93,27
20171101|2017-07-11 01:30,11,14.93,14.93,14.93,14.93,1
20171101|2017-07-11 02:30,11,14.93,14.93,14.89,14.92,131
20171101|2017-07-11 03:00,11,14.93,14.94,14.93,14.94,2
20171101|2017-07-11 03:30,11,14.9,14.93,14.9,14.93,33
20171101|2017-07-11 04:00,11,14.91,14.91,14.9,14.9,86
20171101|2017-07-11 04:30,11,14.94,14.94,14.93,14.93,2
20171101|2017-07-11 05:00,11,14.94,14.95,14.93,14.93,21
20171101|2017-07-11 05:30,11,14.92,14.92,14.9,14.92,24
20171101|2017-07-11 06:30,11,14.95,14.96,14.95,14.95,19
20171101|2017-07-11 07:30,11,14.95,14.95,14.93,14.94,9
20171101|2017-07-11 08:30,11,14.9,15,14.9,14.95,303
20171101|2017-07-11 09:00,11,14.95,14.96,14.88,14.9,589
20171101|2017-07-11 09:30,11,14.9,14.92,14.85,14.85,239
20171101|2017-07-11 10:00,11,14.88,15.23,14.86,15.09,1707
20171101|2017-07-11 10:30,11,15.09,15.1,14.92,14.95,805
20171101|2017-07-11 11:00,11,14.95,15.08,14.95,15.04,454
20171101|2017-07-11 11:30,11,15.03,15.05,14.96,14.98,201
20171101|2017-07-11 12:00,11,14.96,15.04,14.96,15.01,114
20171101|2017-07-11 12:30,11,15.01,15.04,14.93,14.93,145
20171101|2017-07-11 13:00,11,14.94,14.94,14.87,14.88,550
20171101|2017-07-11 13:30,11,14.88,14.93,14.87,14.93,82
20171101|2017-07-11 14:00,11,14.9,14.94,14.85,14.87,100
20171101|2017-07-11 14:30,11,14.88,14.9,14.82,14.88,514
20171101|2017-07-11 15:00,11,14.87,14.87,14.8,14.83,222
20171101|2017-07-11 15:30,12,14.82,14.85,14.8,14.82,39
20171101|2017-07-11 16:00,12,14.82,14.82,14.82,14.82,4
20171101|2017-07-11 17:00,12,14.83,14.83,14.83,14.83,3
20171101|2017-07-11 18:00,12,14.83,14.83,14.83,14.83,1
20171101|2017-07-11 19:00,12,14.84,14.84,14.83,14.83,2
20171101|2017-07-11 19:30,12,14.82,14.84,14.82,14.83,24
20171101|2017-07-11 20:00,12,14.84,14.84,14.84,14.84,5
20171101|2017-07-11 22:30,12,14.85,14.85,14.85,14.85,4
20171101|2017-07-12 00:30,12,14.84,14.84,14.84,14.84,1
20171101|2017-07-12 01:00,12,14.85,14.85,14.85,14.85,50
20171101|2017-07-12 02:00,12,14.8,14.82,14.8,14.82,18
20171101|2017-07-12 02:30,12,14.82,14.82,14.8,14.8,23
20171101|2017-07-12 04:30,12,14.8,14.8,14.77,14.77,3
20171101|2017-07-12 05:00,12,14.8,14.8,14.8,14.8,8
20171101|2017-07-12 05:30,12,14.75,14.75,14.75,14.75,25
20171101|2017-07-12 06:00,12,14.75,14.75,14.75,14.75,8
20171101|2017-07-12 06:30,12,14.8,14.8,14.77,14.77,7
20171101|2017-07-12 07:30,12,14.77,14.77,14.7,14.75,206
20171101|2017-07-12 08:00,12,14.73,14.75,14.7,14.7,203
20171101|2017-07-12 08:30,12,14.72,14.72,14.63,14.65,718
20171101|2017-07-12 09:00,12,14.62,14.66,14.55,14.59,1856
20171101|2017-07-12 09:30,12,14.58,14.64,14.56,14.63,1532
20171101|2017-07-12 10:00,12,14.62,14.65,14.6,14.62,251
20171101|2017-07-12 10:30,12,14.61,14.65,14.6,14.62,69
20171101|2017-07-12 11:00,12,14.65,14.7,14.6,14.65,551
20171101|2017-07-12 11:30,12,14.65,14.67,14.63,14.64,189
20171101|2017-07-12 12:00,12,14.62,14.65,14.62,14.62,115
20171101|2017-07-12 12:30,12,14.62,14.65,14.6,14.62,125
20171101|2017-07-12 13:00,12,14.63,14.65,14.6,14.63,75
20171101|2017-07-12 13:30,12,14.6,14.64,14.58,14.62,151
20171101|2017-07-12 14:00,12,14.61,14.65,14.57,14.58,722
20171101|2017-07-12 14:30,12,14.58,14.66,14.58,14.62,2278
20171101|2017-07-12 15:00,12,14.6,14.65,14.6,14.62,532
20171101|2017-07-12 15:30,13,14.6,14.6,14.6,14.6,1
20171101|2017-07-12 16:00,13,14.62,14.63,14.62,14.62,16
20171101|2017-07-12 17:30,13,14.6,14.6,14.6,14.6,6
20171101|2017-07-12 18:30,13,14.6,14.6,14.6,14.6,2
20171101|2017-07-12 19:00,13,14.62,14.62,14.6,14.6,17
20171101|2017-07-12 20:30,13,14.6,14.6,14.6,14.6,3
20171101|2017-07-12 21:00,13,14.61,14.61,14.61,14.61,2
20171101|2017-07-12 21:30,13,14.6,14.6,14.6,14.6,1
20171101|2017-07-13 01:00,13,14.6,14.63,14.6,14.63,11
20171101|2017-07-13 01:30,13,14.62,14.65,14.62,14.65,36
20171101|2017-07-13 02:00,13,14.6,14.6,14.6,14.6,40
20171101|2017-07-13 03:30,13,14.6,14.6,14.6,14.6,23
20171101|2017-07-13 04:00,13,14.57,14.6,14.57,14.6,25
20171101|2017-07-13 04:30,13,14.57,14.58,14.57,14.58,11
20171101|2017-07-13 05:00,13,14.57,14.6,14.57,14.57,11
20171101|2017-07-13 05:30,13,14.59,14.59,14.57,14.58,25
20171101|2017-07-13 06:00,13,14.59,14.62,14.59,14.6,75
20171101|2017-07-13 06:30,13,14.58,14.59,14.58,14.59,8
20171101|2017-07-13 07:30,13,14.59,14.62,14.58,14.62,31
20171101|2017-07-13 08:00,13,14.64,14.64,14.58,14.6,137
20171101|2017-07-13 08:30,13,14.6,14.62,14.45,14.47,830
20171101|2017-07-13 09:00,13,14.48,14.51,14.45,14.48,430
20171101|2017-07-13 09:30,13,14.5,14.5,14.47,14.47,129
20171101|2017-07-13 10:00,13,14.47,14.49,14.46,14.49,104
20171101|2017-07-13 10:30,13,14.45,14.52,14.45,14.47,431
20171101|2017-07-13 11:00,13,14.48,14.5,14.43,14.44,881
20171101|2017-07-13 11:30,13,14.44,14.46,14.42,14.45,410
20171101|2017-07-13 12:00,13,14.43,14.45,14.4,14.42,71
20171101|2017-07-13 12:30,13,14.43,14.49,14.4,14.45,159
20171101|2017-07-13 13:00,13,14.47,14.54,14.46,14.5,1242
20171101|2017-07-13 13:30,13,14.51,14.54,14.45,14.53,247
20171101|2017-07-13 14:00,13,14.52,14.53,14.5,14.52,28
20171101|2017-07-13 14:30,13,14.55,14.6,14.5,14.6,861
20171101|2017-07-13 15:00,13,14.55,14.6,14.5,14.6,755
20171101|2017-07-13 15:30,14,14.58,14.6,14.56,14.6,44
20171101|2017-07-13 17:00,14,14.56,14.56,14.56,14.56,1
20171101|2017-07-13 18:00,14,14.57,14.57,14.57,14.57,18
20171101|2017-07-13 20:00,14,14.58,14.58,14.58,14.58,8
20171101|2017-07-13 21:30,14,14.59,14.59,14.59,14.59,7
20171101|2017-07-13 23:00,14,14.58,14.58,14.58,14.58,1
20171101|2017-07-14 00:00,14,14.58,14.58,14.58,14.58,3
20171101|2017-07-14 00:30,14,14.59,14.59,14.58,14.58,8
20171101|2017-07-14 01:30,14,14.58,14.58,14.58,14.58,9
20171101|2017-07-14 02:00,14,14.58,14.6,14.58,14.6,33
20171101|2017-07-14 02:30,14,14.57,14.57,14.56,14.57,46
20171101|2017-07-14 03:00,14,14.57,14.57,14.57,14.57,19
20171101|2017-07-14 03:30,14,14.6,14.6,14.58,14.59,14
20171101|2017-07-14 04:30,14,14.58,14.58,14.58,14.58,1
20171101|2017-07-14 05:30,14,14.58,14.59,14.56,14.56,59
20171101|2017-07-14 06:00,14,14.56,14.59,14.56,14.59,40
20171101|2017-07-14 06:30,14,14.59,14.59,14.59,14.59,4
20171101|2017-07-14 07:00,14,14.59,14.6,14.57,14.6,18
20171101|2017-07-14 07:30,14,14.6,14.6,14.57,14.57,12
20171101|2017-07-14 08:00,14,14.58,14.6,14.55,14.56,174
20171101|2017-07-14 08:30,14,14.6,14.6,14.45,14.47,596
20171101|2017-07-14 09:00,14,14.47,14.5,14.4,14.45,485
20171101|2017-07-14 09:30,14,14.4,14.45,14.35,14.39,342
20171101|2017-07-14 10:00,14,14.4,14.47,14.4,14.47,405
20171101|2017-07-14 10:30,14,14.45,14.48,14.42,14.43,109
20171101|2017-07-14 11:00,14,14.45,14.5,14.4,14.44,272
20171101|2017-07-14 11:30,14,14.4,14.45,14.4,14.4,95
20171101|2017-07-14 12:00,14,14.45,14.45,14.4,14.4,75
20171101|2017-07-14 12:30,14,14.42,14.45,14.4,14.42,55
20171101|2017-07-14 13:00,14,14.4,14.42,14.35,14.35,323
20171101|2017-07-14 13:30,14,14.35,14.4,14.35,14.35,350
20171101|2017-07-14 14:00,14,14.37,14.4,14.35,14.36,334
20171101|2017-07-14 14:30,14,14.37,14.4,14.3,14.36,2512
20171101|2017-07-14 15:00,14,14.37,14.4,14.2,14.2,1010
20171101|2017-07-16 17:00,17,14.2,14.2,14.2,14.2,4
20171101|2017-07-16 17:30,17,14.2,14.2,14.17,14.2,64
20171101|2017-07-16 18:00,17,14.25,14.25,14.25,14.25,1
20171101|2017-07-16 18:30,17,14.2,14.2,14.2,14.2,1
20171101|2017-07-16 19:30,17,14.25,14.25,14.25,14.25,1
20171101|2017-07-16 22:00,17,14.21,14.21,14.21,14.21,1
20171101|2017-07-16 23:30,17,14.21,14.21,14.21,14.21,1
20171101|2017-07-17 00:00,17,14.22,14.22,14.22,14.22,1
20171101|2017-07-17 02:00,17,14.22,14.25,14.22,14.25,4
20171101|2017-07-17 03:00,17,14.24,14.28,14.24,14.24,167
20171101|2017-07-17 03:30,17,14.24,14.24,14.24,14.24,7
20171101|2017-07-17 04:00,17,14.25,14.3,14.25,14.26,120
20171101|2017-07-17 04:30,17,14.26,14.26,14.23,14.23,180
20171101|2017-07-17 05:00,17,14.24,14.25,14.21,14.23,80
20171101|2017-07-17 05:30,17,14.21,14.22,14.21,14.22,59
20171101|2017-07-17 06:00,17,14.22,14.22,14.2,14.2,47
20171101|2017-07-17 06:30,17,14.21,14.21,14.21,14.21,1
20171101|2017-07-17 07:00,17,14.2,14.2,14.19,14.2,88
20171101|2017-07-17 07:30,17,14.2,14.23,14.2,14.21,91
20171101|2017-07-17 08:00,17,14.2,14.22,14.15,14.15,248
20171101|2017-07-17 08:30,17,14.18,14.2,14.15,14.16,663
20171101|2017-07-17 09:00,17,14.15,14.2,14.15,14.17,457
20171101|2017-07-17 09:30,17,14.15,14.25,14.15,14.2,452
20171101|2017-07-17 10:00,17,14.21,14.22,14.15,14.17,189
20171101|2017-07-17 10:30,17,14.17,14.24,14.15,14.2,629
20171101|2017-07-17 11:00,17,14.17,14.17,14.15,14.17,69
20171101|2017-07-17 11:30,17,14.2,14.2,14.1,14.13,196
20171101|2017-07-17 12:00,17,14.13,14.14,14.1,14.1,48
20171101|2017-07-17 12:30,17,14.12,14.15,14.1,14.1,66
20171101|2017-07-17 13:00,17,14.13,14.17,14.1,14.12,386
20171101|2017-07-17 13:30,17,14.1,14.15,14.1,14.1,123
20171101|2017-07-17 14:00,17,14.12,14.15,14.09,14.1,1500
20171101|2017-07-17 14:30,17,14.11,14.17,14.1,14.13,952
20171101|2017-07-17 15:00,17,14.14,14.2,14.1,14.2,1043
20171101|2017-07-17 15:30,18,14.2,14.2,14.15,14.15,91
20171101|2017-07-17 16:00,18,14.15,14.17,14.15,14.17,7
20171101|2017-07-17 16:30,18,14.17,14.17,14.17,14.17,7
20171101|2017-07-17 17:00,18,14.17,14.2,14.16,14.17,11
20171101|2017-07-17 17:30,18,14.2,14.2,14.2,14.2,2
20171101|2017-07-17 19:00,18,14.15,14.15,14.15,14.15,20
20171101|2017-07-17 19:30,18,14.17,14.18,14.16,14.18,9
20171101|2017-07-17 20:00,18,14.18,14.18,14.18,14.18,1
20171101|2017-07-17 20:30,18,14.18,14.19,14.18,14.19,5
20171101|2017-07-17 21:30,18,14.2,14.2,14.18,14.18,9
20171101|2017-07-17 22:30,18,14.18,14.18,14.18,14.18,1
20171101|2017-07-17 23:30,18,14.2,14.2,14.18,14.2,47
20171101|2017-07-18 00:00,18,14.2,14.2,14.2,14.2,10
20171101|2017-07-18 01:30,18,14.2,14.2,14.18,14.18,24
20171101|2017-07-18 02:00,18,14.18,14.2,14.15,14.15,24
20171101|2017-07-18 02:30,18,14.19,14.19,14.17,14.17,3
20171101|2017-07-18 03:00,18,14.15,14.18,14.15,14.17,21
20171101|2017-07-18 03:30,18,14.17,14.19,14.15,14.17,68
20171101|2017-07-18 04:00,18,14.2,14.2,14.2,14.2,16
20171101|2017-07-18 05:00,18,14.17,14.17,14.17,14.17,15
20171101|2017-07-18 05:30,18,14.18,14.18,14.16,14.17,21
20171101|2017-07-18 06:00,18,14.2,14.2,14.16,14.16,23
20171101|2017-07-18 06:30,18,14.18,14.2,14.18,14.2,5
20171101|2017-07-18 07:00,18,14.2,14.25,14.2,14.25,69
20171101|2017-07-18 07:30,18,14.23,14.3,14.23,14.26,62
20171101|2017-07-18 08:00,18,14.27,14.27,14.2,14.25,160
20171101|2017-07-18 08:30,18,14.25,14.35,14.2,14.2,1085
20171101|2017-07-18 09:00,18,14.25,14.3,14.2,14.25,1287
20171101|2017-07-18 09:30,18,14.27,14.38,14.25,14.27,880
20171101|2017-07-18 10:00,18,14.28,14.29,14.23,14.23,462
20171101|2017-07-18 10:30,18,14.2,14.28,14.2,14.25,444
20171101|2017-07-18 11:00,18,14.25,14.29,14.2,14.26,422
20171101|2017-07-18 11:30,18,14.25,14.28,14.2,14.26,302
20171101|2017-07-18 12:00,18,14.25,14.29,14.2,14.25,668
20171101|2017-07-18 12:30,18,14.23,14.27,14.2,14.23,171
20171101|2017-07-18 13:00,18,14.22,14.25,14.15,14.15,292
20171101|2017-07-18 13:30,18,14.2,14.23,14.15,14.2,489
20171101|2017-07-18 14:00,18,14.15,14.24,14.15,14.19,555
20171101|2017-07-18 14:30,18,14.19,14.25,14.15,14.22,1004
20171101|2017-07-18 15:00,18,14.22,14.25,14.15,14.25,1615
20171101|2017-07-18 15:30,19,14.2,14.25,14.18,14.2,122
20171101|2017-07-18 18:00,19,14.21,14.21,14.21,14.21,1
20171101|2017-07-18 18:30,19,14.2,14.23,14.2,14.23,15
20171101|2017-07-18 20:30,19,14.21,14.21,14.21,14.21,1
20171101|2017-07-19 01:30,19,14.21,14.21,14.21,14.21,1
20171101|2017-07-19 02:00,19,14.25,14.25,14.25,14.25,4
20171101|2017-07-19 02:30,19,14.21,14.21,14.2,14.2,36
20171101|2017-07-19 03:00,19,14.2,14.23,14.2,14.23,56
20171101|2017-07-19 03:30,19,14.2,14.2,14.17,14.18,23
20171101|2017-07-19 04:30,19,14.19,14.19,14.17,14.17,32
20171101|2017-07-19 05:00,19,14.15,14.18,14.15,14.18,15
20171101|2017-07-19 06:00,19,14.15,14.19,14.15,14.19,15
20171101|2017-07-19 06:30,19,14.15,14.18,14.15,14.18,8
20171101|2017-07-19 07:00,19,14.15,14.18,14.1,14.13,142
20171101|2017-07-19 07:30,19,14.12,14.15,14.12,14.14,51
20171101|2017-07-19 08:00,19,14.13,14.14,14.05,14.13,310
20171101|2017-07-19 08:30,19,14.1,14.15,13.95,14.08,3067
20171101|2017-07-19 09:00,19,14.08,14.13,14.03,14.05,1618
20171101|2017-07-19 09:30,19,14.05,14.15,14.05,14.13,1342
20171101|2017-07-19 10:00,19,14.13,14.18,14.1,14.14,2068
20171101|2017-07-19 10:30,19,14.15,14.19,14.1,14.13,1239
20171101|2017-07-19 11:00,19,14.13,14.14,14.1,14.1,175
20171101|2017-07-19 11:30,19,14.15,14.15,14.1,14.1,285
20171101|2017-07-19 12:00,19,14.13,14.15,14.1,14.1,427
20171101|2017-07-19 12:30,19,14.13,14.14,14.1,14.1,320
20171101|2017-07-19 13:00,19,14.13,14.14,14.1,14.1,80
20171101|2017-07-19 13:30,19,14.13,14.15,14.1,14.13,71
20171101|2017-07-19 14:00,19,14.13,14.14,14.1,14.1,181
20171101|2017-07-19 14:30,19,14.11,14.15,14.1,14.12,331
20171101|2017-07-19 15:00,19,14.13,14.15,14.1,14.15,494
20171101|2017-07-19 15:30,20,14.1,14.1,14.05,14.1,110
20171101|2017-07-19 16:30,20,14.1,14.1,14.1,14.1,6
20171101|2017-07-19 17:00,20,14.1,14.1,14.1,14.1,18
20171101|2017-07-19 18:00,20,14.13,14.13,14.13,14.13,5
20171101|2017-07-19 18:30,20,14.13,14.13,14.13,14.13,1
20171101|2017-07-19 19:30,20,14.12,14.12,14.12,14.12,1
20171101|2017-07-19 20:00,20,14.12,14.13,14.12,14.13,9
20171101|2017-07-19 23:00,20,14.12,14.12,14.12,14.12,4
20171101|2017-07-19 23:30,20,14.12,14.13,14.11,14.13,56
20171101|2017-07-20 00:00,20,14.1,14.11,14.1,14.11,13
20171101|2017-07-20 00:30,20,14.12,14.12,14.12,14.12,1
20171101|2017-07-20 01:00,20,14.1,14.1,14.08,14.08,69
20171101|2017-07-20 01:30,20,14.08,14.11,14.08,14.08,113
20171101|2017-07-20 02:30,20,14.08,14.12,14.08,14.08,100
20171101|2017-07-20 03:00,20,14.11,14.11,14.09,14.09,275
20171101|2017-07-20 03:30,20,14.1,14.11,14.07,14.09,124
20171101|2017-07-20 04:00,20,14.1,14.1,14.07,14.09,31
20171101|2017-07-20 04:30,20,14.09,14.09,14.09,14.09,2
20171101|2017-07-20 05:00,20,14.05,14.05,14.05,14.05,2
20171101|2017-07-20 05:30,20,14.1,14.1,14.08,14.08,2
20171101|2017-07-20 06:00,20,14.09,14.09,14.09,14.09,2
20171101|2017-07-20 06:30,20,14.09,14.1,14.07,14.07,17
20171101|2017-07-20 07:00,20,14.06,14.07,14.05,14.05,117
20171101|2017-07-20 07:30,20,14.05,14.09,14.05,14.06,111
20171101|2017-07-20 08:00,20,14.09,14.09,14.07,14.07,79
20171101|2017-07-20 08:30,20,14.07,14.1,14.05,14.09,606
20171101|2017-07-20 09:00,20,14.08,14.14,14.05,14.14,838
20171101|2017-07-20 09:30,20,14.13,14.21,14.07,14.09,1238
20171101|2017-07-20 10:00,20,14.1,14.1,14.05,14.08,159
20171101|2017-07-20 10:30,20,14.1,14.13,14.07,14.08,279
20171101|2017-07-20 11:00,20,14.05,14.1,14.05,14.09,116
20171101|2017-07-20 11:30,20,14.08,14.1,14.05,14.1,160
20171101|2017-07-20 12:00,20,14.08,14.1,14.05,14.05,313
20171101|2017-07-20 12:30,20,14.09,14.09,14.05,14.09,30
20171101|2017-07-20 13:00,20,14.05,14.09,14.05,14.07,156
20171101|2017-07-20 13:30,20,14.09,14.13,14.05,14.08,401
20171101|2017-07-20 14:00,20,14.08,14.09,14.05,14.08,94
20171101|2017-07-20 14:30,20,14.08,14.1,14.05,14.07,1052
20171101|2017-07-20 15:00,20,14.07,14.1,14.05,14.05,484
20171101|2017-07-20 15:30,21,14.08,14.1,14.07,14.09,65
20171101|2017-07-20 20:00,21,14.09,14.09,14.07,14.07,2
20171101|2017-07-20 22:00,21,14.1,14.1,14.07,14.1,50
20171101|2017-07-20 22:30,21,14.1,14.1,14.1,14.1,12
20171101|2017-07-20 23:00,21,14.1,14.1,14.07,14.07,24
20171101|2017-07-21 00:00,21,14.1,14.1,14.07,14.07,67
20171101|2017-07-21 00:30,21,14.1,14.1,14.07,14.07,17
20171101|2017-07-21 01:00,21,14.08,14.08,14.08,14.08,1
20171101|2017-07-21 02:00,21,14.08,14.1,14.08,14.1,3
20171101|2017-07-21 03:00,21,14.08,14.08,14.08,14.08,7
20171101|2017-07-21 04:00,21,14.08,14.1,14.08,14.1,61
20171101|2017-07-21 04:30,21,14.08,14.08,14.07,14.07,2
20171101|2017-07-21 05:00,21,14.07,14.07,14.07,14.07,9
20171101|2017-07-21 05:30,21,14.07,14.1,14.07,14.08,90
20171101|2017-07-21 06:00,21,14.05,14.08,14.05,14.07,31
20171101|2017-07-21 06:30,21,14.08,14.08,14.08,14.08,2
20171101|2017-07-21 07:00,21,14.07,14.07,14.07,14.07,6
20171101|2017-07-21 07:30,21,14.07,14.09,14.06,14.08,31
20171101|2017-07-21 08:00,21,14.08,14.15,14.08,14.13,248
20171101|2017-07-21 08:30,21,14.12,14.23,14.1,14.21,1589
20171101|2017-07-21 09:00,21,14.23,14.28,14.15,14.18,1605
20171101|2017-07-21 09:30,21,14.18,14.2,14.15,14.18,196
20171101|2017-07-21 10:00,21,14.18,14.19,14.15,14.18,523
20171101|2017-07-21 10:30,21,14.18,14.29,14.15,14.29,1639
20171101|2017-07-21 11:00,21,14.26,14.27,14.15,14.23,1881
20171101|2017-07-21 11:30,21,14.24,14.24,14.2,14.23,367
20171101|2017-07-21 12:00,21,14.22,14.23,14.15,14.22,331
20171101|2017-07-21 12:30,21,14.22,14.22,14.17,14.19,364
20171101|2017-07-21 13:00,21,14.18,14.2,14.15,14.17,190
20171101|2017-07-21 13:30,21,14.17,14.18,14.1,14.14,565
20171101|2017-07-21 14:00,21,14.14,14.15,14.1,14.12,295
20171101|2017-07-21 14:30,21,14.12,14.13,14.05,14.06,834
20171101|2017-07-21 15:00,21,14.06,14.08,14,14,1532
20171101|2017-07-23 17:00,24,14.05,14.06,14.03,14.04,25
20171101|2017-07-23 19:00,24,14.02,14.07,14.02,14.07,42
20171101|2017-07-23 20:00,24,14.1,14.1,14.1,14.1,15
20171101|2017-07-23 20:30,24,14.1,14.1,14.05,14.09,43
20171101|2017-07-23 21:00,24,14.07,14.08,14.07,14.07,9
20171101|2017-07-23 23:00,24,14.08,14.1,14.08,14.08,5
20171101|2017-07-24 00:00,24,14.05,14.06,14.05,14.06,4
20171101|2017-07-24 00:30,24,14.05,14.07,14.03,14.05,57
20171101|2017-07-24 01:30,24,14.08,14.08,14.08,14.08,1
20171101|2017-07-24 02:00,24,14.05,14.08,14.05,14.08,38
20171101|2017-07-24 02:30,24,14.08,14.08,14.06,14.06,5
20171101|2017-07-24 03:00,24,14.08,14.08,14.04,14.05,97
20171101|2017-07-24 03:30,24,14.05,14.07,14.04,14.07,166
20171101|2017-07-24 04:00,24,14.07,14.07,14.05,14.07,29
20171101|2017-07-24 05:00,24,14.08,14.08,14.03,14.03,19
20171101|2017-07-24 06:00,24,14.03,14.05,14.03,14.05,8
20171101|2017-07-24 07:00,24,14.05,14.05,14.02,14.03,4
20171101|2017-07-24 07:30,24,14,14,14,14,85
20171101|2017-07-24 08:00,24,14.01,14.03,13.97,13.97,28
20171101|2017-07-24 08:30,24,13.97,13.99,13.9,13.95,430
20171101|2017-07-24 09:00,24,13.92,13.95,13.9,13.9,210
20171101|2017-07-24 09:30,24,13.94,13.94,13.9,13.9,189
20171101|2017-07-24 10:00,24,13.9,13.95,13.9,13.9,199
20171101|2017-07-24 10:30,24,13.94,13.95,13.9,13.92,67
20171101|2017-07-24 11:00,24,13.92,13.95,13.9,13.92,86
20171101|2017-07-24 11:30,24,13.92,13.92,13.9,13.9,77
20171101|2017-07-24 12:00,24,13.92,13.92,13.85,13.85,279
20171101|2017-07-24 12:30,24,13.89,13.9,13.85,13.85,140
20171101|2017-07-24 13:00,24,13.89,13.9,13.85,13.9,151
20171101|2017-07-24 13:30,24,13.85,13.9,13.85,13.85,307
20171101|2017-07-24 14:00,24,13.89,13.9,13.85,13.85,148
20171101|2017-07-24 14:30,24,13.88,13.9,13.8,13.87,1292
20171101|2017-07-24 15:00,24,13.87,13.9,13.85,13.9,1351
20171101|2017-07-24 15:30,25,13.9,13.9,13.85,13.9,106
20171101|2017-07-24 18:30,25,13.85,13.92,13.85,13.92,95
20171101|2017-07-24 19:00,25,13.91,13.93,13.89,13.9,39
20171101|2017-07-24 19:30,25,13.92,13.92,13.9,13.9,13
20171101|2017-07-24 20:00,25,13.87,13.88,13.87,13.88,9
20171101|2017-07-24 20:30,25,13.88,13.88,13.88,13.88,1
20171101|2017-07-24 21:00,25,13.9,13.92,13.9,13.9,19
20171101|2017-07-24 21:30,25,13.9,13.9,13.9,13.9,8
20171101|2017-07-24 23:30,25,13.87,13.88,13.87,13.88,14
20171101|2017-07-25 00:00,25,13.88,13.88,13.88,13.88,1
20171101|2017-07-25 01:00,25,13.88,13.88,13.88,13.88,4
20171101|2017-07-25 01:30,25,13.88,13.9,13.88,13.88,6
20171101|2017-07-25 02:00,25,13.85,13.88,13.85,13.88,19
20171101|2017-07-25 02:30,25,13.88,13.88,13.8,13.8,76
20171101|2017-07-25 03:00,25,13.83,13.84,13.8,13.8,53
20171101|2017-07-25 03:30,25,13.8,13.84,13.8,13.84,20
20171101|2017-07-25 04:00,25,13.83,13.83,13.8,13.81,33
20171101|2017-07-25 04:30,25,13.8,13.85,13.78,13.8,196
20171101|2017-07-25 05:00,25,13.8,13.8,13.75,13.78,47
20171101|2017-07-25 05:30,25,13.75,13.8,13.75,13.8,17
20171101|2017-07-25 06:00,25,13.78,13.8,13.78,13.79,28
20171101|2017-07-25 06:30,25,13.8,13.8,13.78,13.79,38
20171101|2017-07-25 07:00,25,13.78,13.78,13.78,13.78,6
20171101|2017-07-25 07:30,25,13.75,13.8,13.75,13.8,154
20171101|2017-07-25 08:00,25,13.76,13.78,13.73,13.74,178
20171101|2017-07-25 08:30,25,13.74,13.8,13.73,13.77,549
20171101|2017-07-25 09:00,25,13.79,13.85,13.77,13.8,706
20171101|2017-07-25 09:30,25,13.8,13.85,13.79,13.83,321
20171101|2017-07-25 10:00,25,13.83,13.85,13.8,13.84,519
20171101|2017-07-25 10:30,25,13.84,13.85,13.8,13.84,99
20171101|2017-07-25 11:00,25,13.84,13.85,13.8,13.83,351
20171101|2017-07-25 11:30,25,13.83,13.85,13.8,13.84,192
20171101|2017-07-25 12:00,25,13.8,13.85,13.8,13.84,272
20171101|2017-07-25 12:30,25,13.85,13.85,13.8,13.83,282
20171101|2017-07-25 13:00,25,13.83,13.9,13.8,13.88,886
20171101|2017-07-25 13:30,25,13.88,13.93,13.85,13.93,1626
20171101|2017-07-25 14:00,25,13.9,13.93,13.87,13.91,936
20171101|2017-07-25 14:30,25,13.92,13.95,13.9,13.93,785
20171101|2017-07-25 15:00,25,13.94,13.95,13.9,13.95,428
20171101|2017-07-25 15:30,26,13.95,13.97,13.92,13.95,124
20171101|2017-07-25 16:00,26,14,14,13.93,13.93,11
20171101|2017-07-25 16:30,26,13.93,13.93,13.93,13.93,1
20171101|2017-07-25 17:00,26,13.95,13.98,13.95,13.98,24
20171101|2017-07-25 17:30,26,13.98,13.98,13.96,13.97,16
20171101|2017-07-25 18:30,26,13.95,13.98,13.95,13.98,32
20171101|2017-07-25 19:00,26,13.95,13.95,13.95,13.95,31
20171101|2017-07-25 19:30,26,13.95,13.97,13.95,13.97,19
20171101|2017-07-25 21:00,26,13.98,13.99,13.95,13.97,48
20171101|2017-07-25 21:30,26,13.95,14,13.95,14,10
20171101|2017-07-25 22:00,26,14,14,14,14,9
20171101|2017-07-25 22:30,26,13.97,14,13.95,14,20
20171101|2017-07-25 23:00,26,13.97,13.98,13.95,13.97,79
20171101|2017-07-25 23:30,26,13.97,13.97,13.97,13.97,6
20171101|2017-07-26 00:30,26,13.95,13.97,13.95,13.97,42
20171101|2017-07-26 01:00,26,13.95,13.97,13.95,13.97,28
20171101|2017-07-26 01:30,26,13.95,13.95,13.95,13.95,32
20171101|2017-07-26 02:00,26,13.94,13.95,13.9,13.95,143
20171101|2017-07-26 02:30,26,13.93,13.98,13.93,13.95,532
20171101|2017-07-26 03:00,26,13.95,13.95,13.92,13.92,29
20171101|2017-07-26 03:30,26,13.92,13.92,13.92,13.92,1
20171101|2017-07-26 04:00,26,13.95,13.95,13.93,13.95,6
20171101|2017-07-26 04:30,26,13.95,13.95,13.9,13.92,15
20171101|2017-07-26 05:30,26,13.9,13.92,13.9,13.92,3
20171101|2017-07-26 06:30,26,13.9,13.93,13.88,13.88,70
20171101|2017-07-26 07:00,26,13.88,13.9,13.88,13.9,11
20171101|2017-07-26 07:30,26,13.87,13.9,13.87,13.9,56
20171101|2017-07-26 08:00,26,13.87,13.89,13.87,13.88,61
20171101|2017-07-26 08:30,26,13.89,13.9,13.85,13.87,413
20171101|2017-07-26 09:00,26,13.87,13.89,13.85,13.88,735
20171101|2017-07-26 09:30,26,13.88,13.9,13.85,13.9,496
20171101|2017-07-26 10:00,26,13.89,13.9,13.85,13.89,563
20171101|2017-07-26 10:30,26,13.89,13.9,13.85,13.87,207
20171101|2017-07-26 11:00,26,13.85,13.88,13.85,13.87,184
20171101|2017-07-26 11:30,26,13.87,13.88,13.8,13.85,755
20171101|2017-07-26 12:00,26,13.83,13.88,13.8,13.86,567
20171101|2017-07-26 12:30,26,13.87,13.87,13.8,13.84,772
20171101|2017-07-26 13:00,26,13.84,13.9,13.77,13.78,1108
20171101|2017-07-26 13:30,26,13.77,13.84,13.75,13.84,772
20171101|2017-07-26 14:00,26,13.83,13.84,13.79,13.81,594
20171101|2017-07-26 14:30,26,13.81,13.9,13.81,13.86,989
20171101|2017-07-26 15:00,26,13.86,13.93,13.85,13.92,710
20171101|2017-07-26 15:30,27,13.9,13.95,13.85,13.85,93
20171101|2017-07-26 16:00,27,13.9,13.9,13.88,13.88,4
20171101|2017-07-26 16:30,27,13.9,13.93,13.9,13.9,11
20171101|2017-07-26 17:00,27,13.9,13.9,13.9,13.9,3
20171101|2017-07-26 17:30,27,13.88,13.88,13.88,13.88,43
20171101|2017-07-26 18:30,27,13.88,13.88,13.88,13.88,1
20171101|2017-07-26 19:00,27,13.87,13.89,13.87,13.89,33
20171101|2017-07-26 19:30,27,13.89,13.89,13.89,13.89,1
20171101|2017-07-26 20:00,27,13.89,13.89,13.87,13.88,25
20171101|2017-07-26 20:30,27,13.85,13.85,13.83,13.85,59
20171101|2017-07-26 21:00,27,13.83,13.84,13.82,13.83,28
20171101|2017-07-26 23:00,27,13.84,13.84,13.81,13.81,20
20171101|2017-07-27 01:30,27,13.8,13.8,13.79,13.79,70
20171101|2017-07-27 02:00,27,13.79,13.8,13.79,13.8,21
20171101|2017-07-27 02:30,27,13.76,13.78,13.76,13.78,37
20171101|2017-07-27 03:00,27,13.78,13.78,13.75,13.77,32
20171101|2017-07-27 04:00,27,13.78,13.78,13.78,13.78,3
20171101|2017-07-27 05:00,27,13.78,13.78,13.75,13.78,24
20171101|2017-07-27 05:30,27,13.78,13.78,13.75,13.75,6
20171101|2017-07-27 07:00,27,13.79,13.79,13.78,13.78,2
20171101|2017-07-27 08:00,27,13.78,13.79,13.77,13.77,15
20171101|2017-07-27 08:30,27,13.8,13.85,13.78,13.83,415
20171101|2017-07-27 09:00,27,13.83,13.85,13.75,13.77,501
20171101|2017-07-27 09:30,27,13.78,13.8,13.75,13.8,286
20171101|2017-07-27 10:00,27,13.8,13.8,13.75,13.8,783
20171101|2017-07-27 10:30,27,13.8,13.8,13.75,13.8,394
20171101|2017-07-27 11:00,27,13.78,13.8,13.75,13.8,222
20171101|2017-07-27 11:30,27,13.78,13.89,13.75,13.88,2548
20171101|2017-07-27 12:00,27,13.86,14.22,13.83,14.1,2297
20171101|2017-07-27 12:30,27,14.1,14.23,13.96,14.04,2047
20171101|2017-07-27 13:00,27,14,14.03,13.92,14,1353
20171101|2017-07-27 13:30,27,13.98,14.07,13.95,13.97,650
20171101|2017-07-27 14:00,27,13.99,14.03,13.95,14,633
20171101|2017-07-27 14:30,27,14,14,13.87,13.88,1061
20171101|2017-07-27 15:00,27,13.88,13.95,13.8,13.82,1221
20171101|2017-07-27 15:30,28,13.82,13.87,13.82,13.85,183
20171101|2017-07-27 16:00,28,13.82,13.83,13.81,13.81,4
20171101|2017-07-27 16:30,28,13.82,13.83,13.82,13.83,96
20171101|2017-07-27 17:00,28,13.82,13.82,13.82,13.82,15
20171101|2017-07-27 17:30,28,13.83,13.83,13.83,13.83,3
20171101|2017-07-27 18:00,28,13.83,13.84,13.82,13.83,11
20171101|2017-07-27 18:30,28,13.85,13.85,13.82,13.84,33
20171101|2017-07-27 19:00,28,13.85,13.9,13.85,13.87,84
20171101|2017-07-27 19:30,28,13.9,13.94,13.9,13.93,42
20171101|2017-07-27 20:00,28,13.9,13.95,13.9,13.95,163
20171101|2017-07-27 20:30,28,13.95,13.95,13.94,13.95,19
20171101|2017-07-27 21:00,28,13.93,13.93,13.93,13.93,1
20171101|2017-07-27 22:00,28,13.94,13.94,13.94,13.94,2
20171101|2017-07-27 22:30,28,13.95,13.98,13.95,13.97,21
20171101|2017-07-27 23:30,28,13.99,13.99,13.96,13.96,2
20171101|2017-07-28 00:00,28,13.98,13.98,13.95,13.95,70
20171101|2017-07-28 00:30,28,13.98,13.98,13.94,13.94,28
20171101|2017-07-28 01:00,28,13.95,13.95,13.93,13.95,48
20171101|2017-07-28 01:30,28,13.93,13.93,13.92,13.92,35
20171101|2017-07-28 02:00,28,13.93,13.93,13.93,13.93,23
20171101|2017-07-28 02:30,28,13.92,13.93,13.88,13.88,76
20171101|2017-07-28 03:00,28,13.9,13.92,13.85,13.92,93
20171101|2017-07-28 03:30,28,13.93,13.93,13.91,13.91,3
20171101|2017-07-28 04:00,28,13.95,14.05,13.95,14,59
20171101|2017-07-28 04:30,28,14.03,14.04,14,14.01,47
20171101|2017-07-28 05:00,28,14.01,14.08,14.01,14.04,239
20171101|2017-07-28 05:30,28,14.03,14.04,13.97,13.97,90
20171101|2017-07-28 06:00,28,13.98,13.98,13.9,13.95,108
20171101|2017-07-28 06:30,28,13.95,13.97,13.95,13.95,22
20171101|2017-07-28 07:00,28,13.93,13.93,13.9,13.91,96
20171101|2017-07-28 07:30,28,13.9,13.94,13.88,13.92,67
20171101|2017-07-28 08:00,28,13.92,13.93,13.91,13.91,76
20171101|2017-07-28 08:30,28,13.93,13.93,13.8,13.87,996
20171101|2017-07-28 09:00,28,13.85,13.91,13.8,13.88,1087
20171101|2017-07-28 09:30,28,13.86,13.9,13.83,13.85,1767
20171101|2017-07-28 10:00,28,13.84,13.92,13.81,13.85,611
20171101|2017-07-28 10:30,28,13.85,13.88,13.81,13.83,349
20171101|2017-07-28 11:00,28,13.83,13.85,13.81,13.84,141
20171101|2017-07-28 11:30,28,13.84,13.88,13.8,13.85,275
20171101|2017-07-28 12:00,28,13.85,13.88,13.83,13.83,240
20171101|2017-07-28 12:30,28,13.84,13.84,13.82,13.84,129
20171101|2017-07-28 13:00,28,13.83,13.84,13.8,13.83,280
20171101|2017-07-28 13:30,28,13.83,13.84,13.8,13.82,313
20171101|2017-07-28 14:00,28,13.8,13.85,13.78,13.84,1363
20171101|2017-07-28 14:30,28,13.8,13.87,13.8,13.86,682
20171101|2017-07-28 15:00,28,13.85,13.9,13.8,13.83,1062
20171101|2017-07-30 17:00,31,13.85,13.9,13.85,13.9,23
20171101|2017-07-30 17:30,31,13.9,13.94,13.9,13.9,12
20171101|2017-07-30 18:00,31,13.9,13.9,13.88,13.9,8
20171101|2017-07-30 18:30,31,13.9,13.94,13.9,13.94,10
20171101|2017-07-30 19:00,31,13.95,14,13.95,13.95,248
20171101|2017-07-30 20:00,31,13.94,13.94,13.94,13.94,1
20171101|2017-07-30 20:30,31,13.94,13.94,13.94,13.94,8
20171101|2017-07-30 21:30,31,13.95,13.95,13.95,13.95,2
20171101|2017-07-30 22:00,31,13.95,13.95,13.95,13.95,4
20171101|2017-07-30 22:30,31,13.95,13.95,13.95,13.95,4
20171101|2017-07-30 23:30,31,13.92,13.92,13.92,13.92,1
20171101|2017-07-31 01:30,31,13.91,13.92,13.91,13.92,4
20171101|2017-07-31 02:00,31,13.9,13.92,13.78,13.8,202
20171101|2017-07-31 02:30,31,13.79,13.82,13.78,13.82,85
20171101|2017-07-31 03:00,31,13.82,13.82,13.79,13.8,98
20171101|2017-07-31 03:30,31,13.8,13.8,13.8,13.8,15
20171101|2017-07-31 04:30,31,13.8,13.8,13.8,13.8,47
20171101|2017-07-31 05:00,31,13.8,13.83,13.8,13.83,16
20171101|2017-07-31 06:00,31,13.82,13.82,13.77,13.8,105
20171101|2017-07-31 06:30,31,13.79,13.8,13.79,13.8,3
20171101|2017-07-31 07:00,31,13.79,13.82,13.78,13.82,158
20171101|2017-07-31 07:30,31,13.83,13.83,13.78,13.83,82
20171101|2017-07-31 08:00,31,13.82,13.82,13.79,13.8,97
20171101|2017-07-31 08:30,31,13.79,13.85,13.75,13.84,340
20171101|2017-07-31 09:00,31,13.84,13.9,13.75,13.8,873
20171101|2017-07-31 09:30,31,13.84,13.89,13.8,13.85,709
20171101|2017-07-31 10:00,31,13.85,13.85,13.8,13.85,245
20171101|2017-07-31 10:30,31,13.82,13.85,13.8,13.82,107
20171101|2017-07-31 11:00,31,13.81,13.85,13.8,13.8,169
20171101|2017-07-31 11:30,31,13.82,13.84,13.78,13.79,387
20171101|2017-07-31 12:00,31,13.79,13.81,13.76,13.79,173
20171101|2017-07-31 12:30,31,13.77,13.8,13.75,13.77,79
20171101|2017-07-31 13:00,31,13.79,13.8,13.73,13.74,539
20171101|2017-07-31 13:30,31,13.74,13.79,13.7,13.78,414
20171101|2017-07-31 14:00,31,13.77,13.79,13.72,13.74,476
20171101|2017-07-31 14:30,31,13.75,13.8,13.7,13.75,1050
20171101|2017-07-31 15:00,31,13.75,13.8,13.67,13.68,1191
20171101|2017-07-31 15:30,1,13.7,13.7,13.66,13.7,635
20171101|2017-07-31 16:00,1,13.65,13.67,13.65,13.67,35
20171101|2017-07-31 17:00,1,13.67,13.69,13.67,13.69,98
20171101|2017-07-31 17:30,1,13.69,13.7,13.68,13.68,19
20171101|2017-07-31 18:00,1,13.69,13.69,13.69,13.69,8
20171101|2017-07-31 18:30,1,13.69,13.69,13.69,13.69,12
20171101|2017-07-31 19:00,1,13.67,13.7,13.66,13.67,110
20171101|2017-07-31 19:30,1,13.67,13.67,13.67,13.67,20
20171101|2017-07-31 20:00,1,13.67,13.67,13.6,13.62,129
20171101|2017-07-31 20:30,1,13.62,13.64,13.62,13.64,19
20171101|2017-07-31 21:00,1,13.62,13.62,13.62,13.62,1
20171101|2017-07-31 21:30,1,13.62,13.62,13.62,13.62,5
20171101|2017-07-31 22:00,1,13.62,13.62,13.58,13.58,134
20171101|2017-07-31 22:30,1,13.6,13.6,13.6,13.6,10
20171101|2017-07-31 23:30,1,13.58,13.59,13.53,13.55,474
20171101|2017-08-01 00:00,1,13.6,13.64,13.58,13.64,54
20171101|2017-08-01 00:30,1,13.62,13.62,13.62,13.62,1
20171101|2017-08-01 01:00,1,13.65,13.65,13.6,13.6,11
20171101|2017-08-01 01:30,1,13.6,13.6,13.6,13.6,9
20171101|2017-08-01 02:00,1,13.6,13.65,13.6,13.65,30
20171101|2017-08-01 02:30,1,13.65,13.66,13.62,13.62,177
20171101|2017-08-01 03:00,1,13.61,13.62,13.57,13.57,100
20171101|2017-08-01 03:30,1,13.57,13.57,13.57,13.57,3
20171101|2017-08-01 04:00,1,13.57,13.6,13.57,13.57,3
20171101|2017-08-01 04:30,1,13.59,13.59,13.59,13.59,3
20171101|2017-08-01 05:00,1,13.6,13.6,13.6,13.6,2
20171101|2017-08-01 05:30,1,13.57,13.59,13.57,13.58,9
20171101|2017-08-01 06:00,1,13.6,13.68,13.59,13.68,212
20171101|2017-08-01 06:30,1,13.65,13.66,13.64,13.65,13
20171101|2017-08-01 07:00,1,13.65,13.65,13.63,13.63,6
20171101|2017-08-01 07:30,1,13.62,13.63,13.6,13.62,16
20171101|2017-08-01 08:00,1,13.62,13.62,13.6,13.61,27
20171101|2017-08-01 08:30,1,13.64,13.7,13.6,13.68,1341
20171101|2017-08-01 09:00,1,13.68,13.69,13.62,13.65,905
20171101|2017-08-01 09:30,1,13.68,13.69,13.6,13.64,408
20171101|2017-08-01 10:00,1,13.64,13.7,13.6,13.68,515
20171101|2017-08-01 10:30,1,13.68,13.7,13.6,13.6,344
20171101|2017-08-01 11:00,1,13.64,13.65,13.6,13.63,140
20171101|2017-08-01 11:30,1,13.63,13.64,13.6,13.63,134
20171101|2017-08-01 12:00,1,13.64,13.64,13.55,13.58,437
20171101|2017-08-01 12:30,1,13.55,13.63,13.55,13.55,633
20171101|2017-08-01 13:00,1,13.57,13.6,13.55,13.58,116
20171101|2017-08-01 13:30,1,13.58,13.63,13.55,13.57,637
20171101|2017-08-01 14:00,1,13.58,13.65,13.55,13.55,1469
20171101|2017-08-01 14:30,1,13.58,13.65,13.55,13.57,488
20171101|2017-08-01 15:00,1,13.6,13.6,13.5,13.55,1165
20171101|2017-08-01 15:30,2,13.53,13.55,13.47,13.5,527
20171101|2017-08-01 16:00,2,13.48,13.51,13.48,13.5,154
20171101|2017-08-01 17:00,2,13.5,13.5,13.48,13.48,73
20171101|2017-08-01 18:30,2,13.48,13.49,13.48,13.49,12
20171101|2017-08-01 19:30,2,13.48,13.48,13.48,13.48,11
20171101|2017-08-01 20:00,2,13.48,13.5,13.48,13.5,2
20171101|2017-08-01 20:30,2,13.5,13.5,13.48,13.48,58
20171101|2017-08-01 21:30,2,13.5,13.5,13.48,13.48,2
20171101|2017-08-01 22:30,2,13.47,13.5,13.47,13.48,35
20171101|2017-08-01 23:00,2,13.48,13.49,13.47,13.48,61
20171101|2017-08-02 00:00,2,13.48,13.48,13.47,13.47,19
20171101|2017-08-02 00:30,2,13.48,13.48,13.48,13.48,1
20171101|2017-08-02 01:00,2,13.48,13.48,13.43,13.45,135
20171101|2017-08-02 01:30,2,13.44,13.45,13.43,13.45,13
20171101|2017-08-02 02:00,2,13.45,13.48,13.42,13.45,139
20171101|2017-08-02 03:00,2,13.43,13.45,13.43,13.45,45
20171101|2017-08-02 04:00,2,13.45,13.49,13.45,13.49,20
20171101|2017-08-02 04:30,2,13.49,13.49,13.48,13.49,19
20171101|2017-08-02 05:00,2,13.5,13.5,13.5,13.5,1
20171101|2017-08-02 05:30,2,13.49,13.49,13.49,13.49,1
20171101|2017-08-02 06:00,2,13.48,13.51,13.48,13.51,76
20171101|2017-08-02 06:30,2,13.54,13.54,13.52,13.52,45
20171101|2017-08-02 07:00,2,13.52,13.52,13.48,13.49,82
20171101|2017-08-02 07:30,2,13.5,13.52,13.5,13.52,86
20171101|2017-08-02 08:00,2,13.52,13.55,13.5,13.53,108
20171101|2017-08-02 08:30,2,13.53,13.63,13.52,13.57,602
20171101|2017-08-02 09:00,2,13.6,13.68,13.55,13.66,1362
20171101|2017-08-02 09:30,2,13.67,13.77,13.63,13.75,1331
20171101|2017-08-02 10:00,2,13.75,13.75,13.62,13.63,850
20171101|2017-08-02 10:30,2,13.62,13.69,13.6,13.68,386
20171101|2017-08-02 11:00,2,13.67,13.7,13.63,13.65,492
20171101|2017-08-02 11:30,2,13.69,13.74,13.65,13.72,932
20171101|2017-08-02 12:00,2,13.74,13.79,13.72,13.72,1334
20171101|2017-08-02 12:30,2,13.72,13.73,13.65,13.68,146
20171101|2017-08-02 13:00,2,13.66,13.7,13.65,13.68,242
20171101|2017-08-02 13:30,2,13.68,13.69,13.63,13.64,433
20171101|2017-08-02 14:00,2,13.64,13.7,13.63,13.67,358
20171101|2017-08-02 14:30,2,13.7,13.73,13.65,13.65,649
20171101|2017-08-02 15:00,2,13.69,13.75,13.67,13.7,511
20171101|2017-08-02 15:30,3,13.73,13.8,13.72,13.78,325
20171101|2017-08-02 16:00,3,13.77,13.77,13.75,13.75,15
20171101|2017-08-02 16:30,3,13.8,13.8,13.8,13.8,4
20171101|2017-08-02 17:00,3,13.77,13.77,13.77,13.77,17
20171101|2017-08-02 17:30,3,13.8,13.82,13.77,13.82,190
20171101|2017-08-02 18:00,3,13.8,13.82,13.8,13.82,106
20171101|2017-08-02 18:30,3,13.83,13.83,13.8,13.82,8
20171101|2017-08-02 19:00,3,13.83,13.83,13.81,13.81,12
20171101|2017-08-02 19:30,3,13.82,13.82,13.8,13.8,25
20171101|2017-08-02 20:00,3,13.8,13.8,13.8,13.8,16
20171101|2017-08-02 20:30,3,13.82,13.82,13.8,13.8,9
20171101|2017-08-02 21:00,3,13.82,13.82,13.8,13.8,10
20171101|2017-08-02 21:30,3,13.82,13.82,13.8,13.8,2
20171101|2017-08-02 22:00,3,13.8,13.82,13.8,13.8,5
20171101|2017-08-02 22:30,3,13.8,13.8,13.8,13.8,12
20171101|2017-08-02 23:00,3,13.8,13.8,13.8,13.8,2
20171101|2017-08-02 23:30,3,13.8,13.8,13.8,13.8,11
20171101|2017-08-03 00:00,3,13.82,13.82,13.82,13.82,14
20171101|2017-08-03 00:30,3,13.82,13.82,13.82,13.82,6
20171101|2017-08-03 01:00,3,13.8,13.82,13.8,13.82,29
20171101|2017-08-03 02:00,3,13.8,13.82,13.8,13.82,41
20171101|2017-08-03 02:30,3,13.82,13.87,13.81,13.84,99
20171101|2017-08-03 03:00,3,13.84,13.85,13.82,13.82,9
20171101|2017-08-03 03:30,3,13.83,13.85,13.82,13.85,34
20171101|2017-08-03 04:00,3,13.82,13.82,13.8,13.8,111
20171101|2017-08-03 04:30,3,13.8,13.8,13.79,13.8,20
20171101|2017-08-03 05:00,3,13.8,13.8,13.8,13.8,56
20171101|2017-08-03 05:30,3,13.8,13.8,13.8,13.8,42
20171101|2017-08-03 06:00,3,13.8,13.8,13.8,13.8,1
20171101|2017-08-03 07:00,3,13.77,13.77,13.77,13.77,1
20171101|2017-08-03 07:30,3,13.75,13.75,13.73,13.73,94
20171101|2017-08-03 08:00,3,13.73,13.78,13.73,13.75,220
20171101|2017-08-03 08:30,3,13.75,13.89,13.75,13.88,1376
20171101|2017-08-03 09:00,3,13.87,13.89,13.82,13.82,626
20171101|2017-08-03 09:30,3,13.83,13.85,13.82,13.83,145
20171101|2017-08-03 10:00,3,13.83,13.85,13.77,13.82,711
20171101|2017-08-03 10:30,3,13.85,13.85,13.8,13.82,69
20171101|2017-08-03 11:00,3,13.82,13.85,13.82,13.83,98
20171101|2017-08-03 11:30,3,13.83,13.85,13.8,13.85,74
20171101|2017-08-03 12:00,3,13.83,13.9,13.83,13.87,366
20171101|2017-08-03 12:30,3,13.88,13.9,13.81,13.86,311
20171101|2017-08-03 13:00,3,13.88,13.9,13.83,13.83,164
20171101|2017-08-03 13:30,3,13.85,13.9,13.83,13.88,283
20171101|2017-08-03 14:00,3,13.85,13.9,13.82,13.83,216
20171101|2017-08-03 14:30,3,13.83,13.96,13.82,13.94,1374
20171101|2017-08-03 15:00,3,13.9,13.93,13.85,13.85,1147
20171101|2017-08-03 15:30,4,13.87,13.97,13.87,13.93,373
20171101|2017-08-03 16:00,4,13.94,13.95,13.94,13.95,6
20171101|2017-08-03 17:00,4,13.93,13.93,13.93,13.93,5
20171101|2017-08-03 17:30,4,13.95,13.98,13.95,13.98,18
20171101|2017-08-03 18:00,4,13.98,13.98,13.96,13.97,6
20171101|2017-08-03 19:00,4,13.99,13.99,13.99,13.99,7
20171101|2017-08-03 19:30,4,13.99,13.99,13.96,13.96,21
20171101|2017-08-03 20:00,4,14,14,14,14,2
20171101|2017-08-03 21:00,4,13.95,13.95,13.95,13.95,30
20171101|2017-08-03 21:30,4,13.99,13.99,13.99,13.99,1
20171101|2017-08-04 00:00,4,13.96,13.96,13.96,13.96,5
20171101|2017-08-04 00:30,4,13.95,13.95,13.95,13.95,125
20171101|2017-08-04 01:00,4,13.95,13.95,13.93,13.93,55
20171101|2017-08-04 01:30,4,13.95,13.97,13.94,13.97,46
20171101|2017-08-04 02:00,4,13.97,13.97,13.94,13.97,179
20171101|2017-08-04 02:30,4,13.95,14,13.95,13.95,145
20171101|2017-08-04 03:00,4,13.97,13.97,13.94,13.95,118
20171101|2017-08-04 03:30,4,13.94,14,13.94,13.97,60
20171101|2017-08-04 04:00,4,13.95,13.95,13.94,13.95,32
20171101|2017-08-04 04:30,4,13.95,13.97,13.95,13.96,18
20171101|2017-08-04 05:30,4,13.95,13.95,13.94,13.95,18
20171101|2017-08-04 06:00,4,13.95,13.95,13.93,13.94,15
20171101|2017-08-04 06:30,4,13.9,13.95,13.9,13.91,139
20171101|2017-08-04 07:00,4,13.9,13.9,13.87,13.89,147
20171101|2017-08-04 07:30,4,13.87,13.87,13.8,13.84,146
20171101|2017-08-04 08:00,4,13.84,13.89,13.83,13.88,107
20171101|2017-08-04 08:30,4,13.9,13.9,13.77,13.85,1365
20171101|2017-08-04 09:00,4,13.9,13.9,13.77,13.77,1186
20171101|2017-08-04 09:30,4,13.79,13.85,13.75,13.8,477
20171101|2017-08-04 10:00,4,13.85,13.9,13.79,13.87,867
20171101|2017-08-04 10:30,4,13.85,13.9,13.81,13.85,355
20171101|2017-08-04 11:00,4,13.84,13.9,13.84,13.89,475
20171101|2017-08-04 11:30,4,13.87,13.95,13.85,13.88,687
20171101|2017-08-04 12:00,4,13.86,13.9,13.85,13.88,140
20171101|2017-08-04 12:30,4,13.88,13.89,13.88,13.89,149
20171101|2017-08-04 13:00,4,13.89,13.93,13.88,13.92,210
20171101|2017-08-04 13:30,4,13.92,13.95,13.89,13.91,536
20171101|2017-08-04 14:00,4,13.91,13.96,13.91,13.95,349
20171101|2017-08-04 14:30,4,13.95,14,13.9,13.94,872
20171101|2017-08-04 15:00,4,13.95,14.05,13.93,13.98,1100
20171101|2017-08-06 17:00,7,14.01,14.01,13.98,14,90
20171101|2017-08-06 17:30,7,14,14.02,14,14.02,8
20171101|2017-08-06 18:00,7,14.02,14.02,14.02,14.02,1
20171101|2017-08-06 19:00,7,13.97,13.99,13.97,13.98,14
20171101|2017-08-06 19:30,7,13.98,13.99,13.97,13.98,54
20171101|2017-08-06 20:00,7,13.98,13.98,13.98,13.98,1
20171101|2017-08-06 20:30,7,13.95,13.99,13.95,13.95,18
20171101|2017-08-06 21:00,7,13.95,13.95,13.95,13.95,9
20171101|2017-08-07 00:30,7,13.97,13.99,13.94,13.94,39
20171101|2017-08-07 01:00,7,13.95,13.97,13.95,13.97,24
20171101|2017-08-07 02:00,7,13.99,13.99,13.95,13.95,57
20171101|2017-08-07 04:30,7,13.98,13.98,13.98,13.98,43
20171101|2017-08-07 05:00,7,13.98,13.98,13.98,13.98,4
20171101|2017-08-07 05:30,7,13.98,14,13.97,13.98,119
20171101|2017-08-07 06:00,7,13.98,13.99,13.98,13.99,2
20171101|2017-08-07 06:30,7,13.99,14,13.98,13.98,85
20171101|2017-08-07 07:00,7,14,14,13.98,13.99,54
20171101|2017-08-07 07:30,7,13.98,13.98,13.98,13.98,2
20171101|2017-08-07 08:00,7,13.98,14,13.97,13.98,66
20171101|2017-08-07 08:30,7,14,14,13.88,13.89,777
20171101|2017-08-07 09:00,7,13.89,13.95,13.85,13.92,670
20171101|2017-08-07 09:30,7,13.93,13.95,13.85,13.92,664
20171101|2017-08-07 10:00,7,13.92,13.95,13.9,13.92,183
20171101|2017-08-07 10:30,7,13.93,13.95,13.9,13.9,225
20171101|2017-08-07 11:00,7,13.92,13.95,13.9,13.93,60
20171101|2017-08-07 11:30,7,13.92,13.95,13.9,13.92,84
20171101|2017-08-07 12:00,7,13.92,13.95,13.9,13.92,283
20171101|2017-08-07 12:30,7,13.94,13.95,13.9,13.93,617
20171101|2017-08-07 13:00,7,13.92,13.95,13.9,13.91,301
20171101|2017-08-07 13:30,7,13.92,13.95,13.92,13.92,29
20171101|2017-08-07 14:00,7,13.93,13.95,13.91,13.92,116
20171101|2017-08-07 14:30,7,13.93,13.93,13.85,13.85,880
20171101|2017-08-07 15:00,7,13.87,13.9,13.8,13.87,821
20171101|2017-08-07 15:30,8,13.84,13.87,13.83,13.83,44
20171101|2017-08-07 16:00,8,13.85,13.87,13.83,13.87,9
20171101|2017-08-07 16:30,8,13.87,13.87,13.87,13.87,4
20171101|2017-08-07 19:30,8,13.9,13.9,13.9,13.9,20
20171101|2017-08-07 20:00,8,13.87,13.9,13.87,13.87,8
20171101|2017-08-07 20:30,8,13.87,13.94,13.87,13.93,94
20171101|2017-08-07 21:00,8,13.95,13.98,13.93,13.95,110
20171101|2017-08-07 21:30,8,13.95,13.95,13.95,13.95,1
20171101|2017-08-07 22:00,8,13.95,13.95,13.95,13.95,2
20171101|2017-08-07 23:00,8,13.92,13.92,13.92,13.92,1
20171101|2017-08-08 00:30,8,13.95,13.95,13.89,13.9,180
20171101|2017-08-08 01:00,8,13.9,13.9,13.9,13.9,4
20171101|2017-08-08 01:30,8,13.9,13.9,13.89,13.89,15
20171101|2017-08-08 02:00,8,13.9,13.9,13.87,13.87,10
20171101|2017-08-08 02:30,8,13.87,13.89,13.85,13.85,28
20171101|2017-08-08 03:00,8,13.9,13.9,13.87,13.87,2
20171101|2017-08-08 05:30,8,13.87,13.87,13.85,13.85,49
20171101|2017-08-08 06:00,8,13.85,13.87,13.85,13.87,16
20171101|2017-08-08 06:30,8,13.87,13.92,13.87,13.92,132
20171101|2017-08-08 07:00,8,13.9,13.91,13.87,13.9,65
20171101|2017-08-08 07:30,8,13.92,13.92,13.9,13.9,30
20171101|2017-08-08 08:00,8,13.92,13.92,13.9,13.9,66
20171101|2017-08-08 08:30,8,13.9,13.95,13.85,13.87,1889
20171101|2017-08-08 09:00,8,13.87,13.9,13.8,13.83,1088
20171101|2017-08-08 09:30,8,13.83,13.84,13.75,13.79,1080
20171101|2017-08-08 10:00,8,13.79,13.8,13.75,13.77,508
20171101|2017-08-08 10:30,8,13.78,13.85,13.75,13.8,906
20171101|2017-08-08 11:00,8,13.8,13.85,13.75,13.8,1446
20171101|2017-08-08 11:30,8,13.8,13.9,13.77,13.9,951
20171101|2017-08-08 12:00,8,13.9,14,13.85,14,1365
20171101|2017-08-08 12:30,8,14,14.03,13.88,13.9,1556
20171101|2017-08-08 13:00,8,13.91,14,13.9,13.94,447
20171101|2017-08-08 13:30,8,13.93,14.05,13.9,14.05,1753
20171101|2017-08-08 14:00,8,14.05,14.3,14.02,14.23,2713
20171101|2017-08-08 14:30,8,14.23,14.39,14.18,14.22,5133
20171101|2017-08-08 15:00,8,14.2,14.25,14.15,14.18,2332
20171101|2017-08-08 15:30,9,14.2,14.3,14.17,14.24,101
20171101|2017-08-08 16:00,9,14.23,14.25,14.23,14.23,9
20171101|2017-08-08 16:30,9,14.23,14.25,14.23,14.25,2
20171101|2017-08-08 17:00,9,14.25,14.3,14.24,14.26,148
20171101|2017-08-08 17:30,9,14.25,14.28,14.25,14.25,81
20171101|2017-08-08 18:00,9,14.28,14.3,14.26,14.26,73
20171101|2017-08-08 18:30,9,14.3,14.3,14.26,14.3,100
20171101|2017-08-08 19:00,9,14.3,14.34,14.29,14.33,27
20171101|2017-08-08 19:30,9,14.35,14.44,14.35,14.44,98
20171101|2017-08-08 20:00,9,14.35,14.4,14.31,14.32,245
20171101|2017-08-08 20:30,9,14.31,14.31,14.31,14.31,1
20171101|2017-08-08 21:00,9,14.33,14.35,14.33,14.35,3
20171101|2017-08-08 23:00,9,14.32,14.32,14.32,14.32,1
20171101|2017-08-08 23:30,9,14.32,14.32,14.31,14.31,2
20171101|2017-08-09 00:00,9,14.3,14.3,14.3,14.3,56
20171101|2017-08-09 00:30,9,14.27,14.27,14.27,14.27,10
20171101|2017-08-09 01:00,9,14.26,14.26,14.26,14.26,10
20171101|2017-08-09 01:30,9,14.3,14.31,14.3,14.31,24
20171101|2017-08-09 02:00,9,14.29,14.29,14.26,14.27,157
20171101|2017-08-09 02:30,9,14.28,14.31,14.28,14.31,184
20171101|2017-08-09 03:00,9,14.31,14.42,14.31,14.36,214
20171101|2017-08-09 03:30,9,14.4,14.4,14.33,14.33,58
20171101|2017-08-09 04:00,9,14.35,14.4,14.35,14.39,256
20171101|2017-08-09 04:30,9,14.38,14.42,14.35,14.42,134
20171101|2017-08-09 05:00,9,14.4,14.4,14.38,14.38,28
20171101|2017-08-09 05:30,9,14.39,14.4,14.33,14.33,128
20171101|2017-08-09 06:00,9,14.35,14.4,14.3,14.33,260
20171101|2017-08-09 06:30,9,14.35,14.39,14.35,14.35,64
20171101|2017-08-09 07:00,9,14.38,14.39,14.3,14.39,254
20171101|2017-08-09 07:30,9,14.39,14.4,14.3,14.32,116
20171101|2017-08-09 08:00,9,14.32,14.38,14.25,14.37,296
20171101|2017-08-09 08:30,9,14.4,14.43,14.15,14.2,1991
20171101|2017-08-09 09:00,9,14.2,14.29,14.15,14.25,4592
20171101|2017-08-09 09:30,9,14.25,14.27,14.1,14.1,2202
20171101|2017-08-09 10:00,9,14.1,14.25,14.1,14.2,706
20171101|2017-08-09 10:30,9,14.22,14.22,14.05,14.08,985
20171101|2017-08-09 11:00,9,14.1,14.13,14.05,14.11,1291
20171101|2017-08-09 11:30,9,14.11,14.23,14.07,14.22,1510
20171101|2017-08-09 12:00,9,14.23,14.3,14.18,14.27,1319
20171101|2017-08-09 12:30,9,14.25,14.3,14.23,14.28,359
20171101|2017-08-09 13:00,9,14.25,14.39,14.25,14.38,559
20171101|2017-08-09 13:30,9,14.4,14.55,14.38,14.45,1126
20171101|2017-08-09 14:00,9,14.45,14.55,14.4,14.43,1814
20171101|2017-08-09 14:30,9,14.42,14.5,14.35,14.4,2843
20171101|2017-08-09 15:00,9,14.39,14.4,14.25,14.3,1814
20171101|2017-08-09 15:30,10,14.3,14.38,14.3,14.35,371
20171101|2017-08-09 16:00,10,14.35,14.35,14.33,14.33,125
20171101|2017-08-09 16:30,10,14.35,14.35,14.35,14.35,1
20171101|2017-08-09 17:00,10,14.35,14.38,14.35,14.35,35
20171101|2017-08-09 17:30,10,14.35,14.35,14.35,14.35,13
20171101|2017-08-09 18:00,10,14.38,14.38,14.37,14.37,35
20171101|2017-08-09 19:00,10,14.38,14.38,14.37,14.37,7
20171101|2017-08-09 19:30,10,14.35,14.35,14.33,14.33,126
20171101|2017-08-09 20:00,10,14.37,14.37,14.35,14.35,13
20171101|2017-08-09 20:30,10,14.35,14.37,14.35,14.37,10
20171101|2017-08-09 21:00,10,14.4,14.41,14.4,14.4,20
20171101|2017-08-09 21:30,10,14.45,14.45,14.45,14.45,1
20171101|2017-08-09 22:00,10,14.45,14.45,14.45,14.45,5
20171101|2017-08-09 22:30,10,14.47,14.48,14.47,14.48,4
20171101|2017-08-10 00:30,10,14.48,14.48,14.48,14.48,20
20171101|2017-08-10 01:00,10,14.48,14.48,14.48,14.48,25
20171101|2017-08-10 01:30,10,14.49,14.49,14.49,14.49,1
20171101|2017-08-10 02:00,10,14.5,14.5,14.47,14.47,101
20171101|2017-08-10 02:30,10,14.48,14.49,14.47,14.47,17
20171101|2017-08-10 03:00,10,14.47,14.53,14.47,14.5,127
20171101|2017-08-10 03:30,10,14.5,14.55,14.5,14.55,38
20171101|2017-08-10 04:00,10,14.53,14.64,14.53,14.6,655
20171101|2017-08-10 04:30,10,14.65,14.65,14.55,14.57,48
20171101|2017-08-10 05:00,10,14.57,14.57,14.57,14.57,10
20171101|2017-08-10 05:30,10,14.6,14.6,14.6,14.6,30
20171101|2017-08-10 06:00,10,14.6,14.62,14.57,14.57,55
20171101|2017-08-10 06:30,10,14.57,14.57,14.52,14.54,93
20171101|2017-08-10 07:00,10,14.52,14.55,14.45,14.5,184
20171101|2017-08-10 07:30,10,14.5,14.63,14.5,14.62,166
20171101|2017-08-10 08:00,10,14.65,14.7,14.62,14.67,350
20171101|2017-08-10 08:30,10,14.65,15,14.65,14.88,4208
20171101|2017-08-10 09:00,10,14.88,15.09,14.76,14.82,4126
20171101|2017-08-10 09:30,10,14.83,14.93,14.74,14.9,1719
20171101|2017-08-10 10:00,10,14.95,15.06,14.83,14.97,1788
20171101|2017-08-10 10:30,10,14.97,15.12,14.97,15.04,945
20171101|2017-08-10 11:00,10,15.05,15.12,14.95,15.02,1982
20171101|2017-08-10 11:30,10,15.05,15.15,14.92,14.92,1813
20171101|2017-08-10 12:00,10,14.92,14.99,14.82,14.93,2301
20171101|2017-08-10 12:30,10,14.91,15.05,14.9,14.97,1130
20171101|2017-08-10 13:00,10,15,15.03,14.81,14.83,1741
20171101|2017-08-10 13:30,10,14.8,14.89,14.68,14.83,3212
20171101|2017-08-10 14:00,10,14.85,15.02,14.83,14.94,3198
20171101|2017-08-10 14:30,10,14.9,15.1,14.85,15.05,4254
20171101|2017-08-10 15:00,10,15.05,15.47,14.98,15.4,3475
20171101|2017-08-10 15:30,11,15.45,15.55,15.3,15.52,328
20171101|2017-08-10 16:00,11,15.5,15.52,15.45,15.45,82
20171101|2017-08-10 16:30,11,15.49,15.49,15.43,15.44,14
20171101|2017-08-10 17:00,11,15.48,15.5,15.45,15.45,22
20171101|2017-08-10 17:30,11,15.5,15.56,15.49,15.54,111
20171101|2017-08-10 18:00,11,15.55,15.55,15.52,15.55,11
20171101|2017-08-10 18:30,11,15.5,15.55,15.47,15.54,145
20171101|2017-08-10 19:00,11,15.55,15.55,15.5,15.5,76
20171101|2017-08-10 19:30,11,15.5,15.58,15.5,15.55,213
20171101|2017-08-10 20:00,11,15.53,15.53,15.45,15.47,220
20171101|2017-08-10 20:30,11,15.45,15.5,15.42,15.45,81
20171101|2017-08-10 21:00,11,15.5,15.52,15.49,15.5,20
20171101|2017-08-10 21:30,11,15.5,15.54,15.47,15.5,40
20171101|2017-08-10 22:00,11,15.5,15.54,15.5,15.54,2
20171101|2017-08-10 22:30,11,15.51,15.55,15.51,15.54,12
20171101|2017-08-10 23:30,11,15.5,15.55,15.5,15.5,6
20171101|2017-08-11 00:00,11,15.5,15.52,15.5,15.51,24
20171101|2017-08-11 00:30,11,15.5,15.5,15.49,15.5,19
20171101|2017-08-11 01:00,11,15.45,15.5,15.45,15.47,32
20171101|2017-08-11 01:30,11,15.5,15.53,15.45,15.52,83
20171101|2017-08-11 02:00,11,15.52,15.53,15.43,15.46,295
20171101|2017-08-11 02:30,11,15.45,15.5,15.45,15.48,241
20171101|2017-08-11 03:00,11,15.48,15.7,15.45,15.65,640
20171101|2017-08-11 03:30,11,15.65,15.7,15.45,15.48,294
20171101|2017-08-11 04:00,11,15.49,15.65,15.47,15.62,387
20171101|2017-08-11 04:30,11,15.6,15.6,15.37,15.42,280
20171101|2017-08-11 05:00,11,15.42,15.48,15.4,15.45,169
20171101|2017-08-11 05:30,11,15.4,15.51,15.4,15.5,101
20171101|2017-08-11 06:00,11,15.5,15.65,15.5,15.52,190
20171101|2017-08-11 06:30,11,15.55,15.57,15.45,15.45,124
20171101|2017-08-11 07:00,11,15.49,15.52,15.25,15.3,364
20171101|2017-08-11 07:30,11,15.3,15.4,15.05,15.1,668
20171101|2017-08-11 08:00,11,15.1,15.35,14.93,15.33,1120
20171101|2017-08-11 08:30,11,15.32,15.4,15.1,15.18,3076
20171101|2017-08-11 09:00,11,15.16,15.21,15.02,15.17,1919
20171101|2017-08-11 09:30,11,15.16,15.2,15.05,15.13,1143
20171101|2017-08-11 10:00,11,15.13,15.3,15.08,15.25,1205
20171101|2017-08-11 10:30,11,15.3,15.35,15.18,15.3,1461
20171101|2017-08-11 11:00,11,15.3,15.34,15.21,15.25,1193
20171101|2017-08-11 11:30,11,15.25,15.3,15.13,15.26,2105
20171101|2017-08-11 12:00,11,15.3,15.4,15.23,15.37,1226
20171101|2017-08-11 12:30,11,15.38,15.4,15.3,15.35,949
20171101|2017-08-11 13:00,11,15.35,15.43,15.23,15.42,2194
20171101|2017-08-11 13:30,11,15.41,15.7,15.4,15.69,3006
20171101|2017-08-11 14:00,11,15.7,15.85,15.63,15.71,4284
20171101|2017-08-11 14:30,11,15.71,15.85,15.57,15.73,4105
20171101|2017-08-11 15:00,11,15.73,15.75,15.66,15.75,1871
20171101|2017-08-13 17:00,14,15.7,15.7,15.36,15.48,514
20171101|2017-08-13 17:30,14,15.48,15.5,15.45,15.5,105
20171101|2017-08-13 18:00,14,15.46,15.49,15.46,15.49,4
20171101|2017-08-13 18:30,14,15.48,15.48,15.4,15.42,196
20171101|2017-08-13 19:00,14,15.45,15.45,15.3,15.32,395
20171101|2017-08-13 19:30,14,15.32,15.34,15.32,15.32,63
20171101|2017-08-13 20:00,14,15.3,15.32,15.28,15.3,100
20171101|2017-08-13 20:30,14,15.28,15.32,15.28,15.3,82
20171101|2017-08-13 21:00,14,15.3,15.32,15.29,15.29,42
20171101|2017-08-13 21:30,14,15.3,15.3,15.29,15.29,19
20171101|2017-08-13 22:00,14,15.28,15.28,15.27,15.27,13
20171101|2017-08-13 22:30,14,15.25,15.28,15.2,15.2,55
20171101|2017-08-13 23:00,14,15.2,15.2,15.2,15.2,1
20171101|2017-08-13 23:30,14,15.24,15.25,15.24,15.25,45
20171101|2017-08-14 00:00,14,15.26,15.29,15.25,15.25,10
20171101|2017-08-14 00:30,14,15.3,15.3,15.24,15.25,90
20171101|2017-08-14 01:00,14,15.25,15.28,15.2,15.23,106
20171101|2017-08-14 01:30,14,15.24,15.25,15.24,15.25,57
20171101|2017-08-14 02:00,14,15.23,15.28,15.15,15.15,614
20171101|2017-08-14 02:30,14,15.19,15.2,14.9,14.9,1062
20171101|2017-08-14 03:00,14,14.94,15.05,14.85,14.85,596
20171101|2017-08-14 03:30,14,14.82,14.89,14.82,14.85,87
20171101|2017-08-14 04:00,14,14.9,14.97,14.87,14.95,235
20171101|2017-08-14 04:30,14,14.95,14.97,14.92,14.97,61
20171101|2017-08-14 05:00,14,14.95,14.99,14.92,14.93,73
20171101|2017-08-14 05:30,14,14.93,14.99,14.93,14.99,153
20171101|2017-08-14 06:00,14,14.98,15.05,14.96,14.99,85
20171101|2017-08-14 06:30,14,15,15.05,14.99,15.05,159
20171101|2017-08-14 07:00,14,15.07,15.1,15.05,15.07,237
20171101|2017-08-14 07:30,14,15.05,15.08,15,15,230
20171101|2017-08-14 08:00,14,14.99,15.03,14.95,15,570
20171101|2017-08-14 08:30,14,15,15.05,14.85,14.9,3393
20171101|2017-08-14 09:00,14,14.9,14.95,14.78,14.83,2743
20171101|2017-08-14 09:30,14,14.83,14.85,14.71,14.8,1967
20171101|2017-08-14 10:00,14,14.79,14.85,14.75,14.75,706
20171101|2017-08-14 10:30,14,14.75,14.78,14.7,14.73,908
20171101|2017-08-14 11:00,14,14.73,14.75,14.68,14.72,517
20171101|2017-08-14 11:30,14,14.72,14.79,14.7,14.71,1172
20171101|2017-08-14 12:00,14,14.75,14.75,14.7,14.75,535
20171101|2017-08-14 12:30,14,14.75,14.75,14.67,14.68,740
20171101|2017-08-14 13:00,14,14.68,14.68,14.58,14.63,1643
20171101|2017-08-14 13:30,14,14.63,14.69,14.55,14.63,1484
20171101|2017-08-14 14:00,14,14.62,14.65,14.45,14.48,2111
20171101|2017-08-14 14:30,14,14.48,14.5,14.35,14.35,2954
20171101|2017-08-14 15:00,14,14.4,14.45,14.3,14.3,4559
20171101|2017-08-14 15:30,15,14.3,14.35,14.26,14.35,474
20171101|2017-08-14 16:00,15,14.32,14.35,14.32,14.35,4
20171101|2017-08-14 16:30,15,14.35,14.4,14.33,14.37,115
20171101|2017-08-14 17:00,15,14.36,14.37,14.36,14.37,10
20171101|2017-08-14 17:30,15,14.38,14.38,14.33,14.35,26
20171101|2017-08-14 18:00,15,14.35,14.35,14.35,14.35,1
20171101|2017-08-14 18:30,15,14.33,14.33,14.27,14.28,63
20171101|2017-08-14 19:00,15,14.28,14.28,14.23,14.25,49
20171101|2017-08-14 19:30,15,14.25,14.27,14.25,14.25,8
20171101|2017-08-14 20:00,15,14.25,14.26,14.22,14.25,26
20171101|2017-08-14 20:30,15,14.23,14.25,14.23,14.25,31
20171101|2017-08-14 21:30,15,14.23,14.28,14.23,14.25,39
20171101|2017-08-14 22:00,15,14.27,14.27,14.27,14.27,14
20171101|2017-08-14 22:30,15,14.27,14.27,14.24,14.26,21
20171101|2017-08-14 23:00,15,14.25,14.25,14.25,14.25,9
20171101|2017-08-14 23:30,15,14.25,14.25,14.22,14.22,25
20171101|2017-08-15 00:00,15,14.22,14.25,14.22,14.23,9
20171101|2017-08-15 00:30,15,14.22,14.25,14.22,14.25,22
20171101|2017-08-15 01:00,15,14.25,14.27,14.25,14.27,79
20171101|2017-08-15 01:30,15,14.3,14.3,14.25,14.25,32
20171101|2017-08-15 02:00,15,14.25,14.28,14.25,14.25,95
20171101|2017-08-15 02:30,15,14.26,14.28,14.2,14.23,139
20171101|2017-08-15 03:00,15,14.25,14.26,14.22,14.22,205
20171101|2017-08-15 03:30,15,14.25,14.26,14.21,14.22,131
20171101|2017-08-15 04:00,15,14.24,14.24,14.22,14.23,19
20171101|2017-08-15 04:30,15,14.25,14.26,14.25,14.25,86
20171101|2017-08-15 05:00,15,14.25,14.3,14.25,14.25,82
20171101|2017-08-15 05:30,15,14.25,14.25,14.22,14.25,42
20171101|2017-08-15 06:00,15,14.25,14.25,14.18,14.18,263
20171101|2017-08-15 06:30,15,14.18,14.25,14.18,14.18,47
20171101|2017-08-15 07:00,15,14.2,14.22,14.1,14.15,374
20171101|2017-08-15 07:30,15,14.13,14.15,14,14.05,1387
20171101|2017-08-15 08:00,15,14.05,14.1,14,14.05,308
20171101|2017-08-15 08:30,15,14.05,14.35,14.03,14.13,3083
20171101|2017-08-15 09:00,15,14.14,14.39,14.1,14.31,2711
20171101|2017-08-15 09:30,15,14.31,14.44,14.23,14.3,1575
20171101|2017-08-15 10:00,15,14.33,14.35,14.25,14.3,859
20171101|2017-08-15 10:30,15,14.27,14.38,14.25,14.35,752
20171101|2017-08-15 11:00,15,14.33,14.35,14.25,14.3,720
20171101|2017-08-15 11:30,15,14.3,14.38,14.25,14.35,839
20171101|2017-08-15 12:00,15,14.4,14.5,14.36,14.42,738
20171101|2017-08-15 12:30,15,14.42,14.45,14.35,14.41,579
20171101|2017-08-15 13:00,15,14.42,14.45,14.32,14.32,695
20171101|2017-08-15 13:30,15,14.34,14.45,14.34,14.41,795
20171101|2017-08-15 14:00,15,14.41,14.45,14.3,14.39,799
20171101|2017-08-15 14:30,15,14.4,14.45,14.3,14.45,1933
20171101|2017-08-15 15:00,15,14.45,14.45,14.4,14.45,2366
20171101|2017-08-15 15:30,16,14.4,14.44,14.35,14.35,177
20171101|2017-08-15 16:00,16,14.4,14.4,14.4,14.4,3
20171101|2017-08-15 17:00,16,14.44,14.45,14.43,14.45,24
20171101|2017-08-15 17:30,16,14.43,14.43,14.43,14.43,2
20171101|2017-08-15 18:00,16,14.45,14.46,14.44,14.44,24
20171101|2017-08-15 18:30,16,14.44,14.44,14.44,14.44,3
20171101|2017-08-15 19:00,16,14.41,14.45,14.41,14.45,62
20171101|2017-08-15 19:30,16,14.45,14.45,14.43,14.45,25
20171101|2017-08-15 22:30,16,14.42,14.42,14.42,14.42,6
20171101|2017-08-16 00:00,16,14.4,14.4,14.4,14.4,25
20171101|2017-08-16 00:30,16,14.4,14.41,14.4,14.41,37
20171101|2017-08-16 01:00,16,14.4,14.41,14.37,14.38,91
20171101|2017-08-16 01:30,16,14.36,14.39,14.35,14.35,19
20171101|2017-08-16 02:00,16,14.35,14.35,14.3,14.3,237
20171101|2017-08-16 02:30,16,14.28,14.29,14.25,14.25,72
20171101|2017-08-16 03:00,16,14.3,14.3,14.25,14.28,72
20171101|2017-08-16 03:30,16,14.28,14.3,14.27,14.27,23
20171101|2017-08-16 04:00,16,14.27,14.3,14.26,14.27,17
20171101|2017-08-16 04:30,16,14.26,14.3,14.23,14.3,146
20171101|2017-08-16 05:00,16,14.3,14.3,14.29,14.3,3
20171101|2017-08-16 05:30,16,14.3,14.35,14.3,14.35,54
20171101|2017-08-16 06:00,16,14.35,14.35,14.3,14.35,43
20171101|2017-08-16 06:30,16,14.35,14.4,14.34,14.39,106
20171101|2017-08-16 07:00,16,14.39,14.4,14.36,14.38,30
20171101|2017-08-16 07:30,16,14.4,14.4,14.3,14.34,125
20171101|2017-08-16 08:00,16,14.32,14.41,14.3,14.39,341
20171101|2017-08-16 08:30,16,14.37,14.44,14.2,14.24,7555
20171101|2017-08-16 09:00,16,14.25,14.3,14.19,14.2,2395
20171101|2017-08-16 09:30,16,14.2,14.25,14.18,14.25,1212
20171101|2017-08-16 10:00,16,14.2,14.27,14.1,14.22,5536
20171101|2017-08-16 10:30,16,14.22,14.25,14.18,14.23,1138
20171101|2017-08-16 11:00,16,14.22,14.25,14.15,14.19,854
20171101|2017-08-16 11:30,16,14.2,14.26,14.15,14.23,806
20171101|2017-08-16 12:00,16,14.23,14.31,14.21,14.24,1155
20171101|2017-08-16 12:30,16,14.24,14.29,14.2,14.25,971
20171101|2017-08-16 13:00,16,14.23,14.32,14.16,14.28,2056
20171101|2017-08-16 13:30,16,14.27,14.32,14.17,14.19,2578
20171101|2017-08-16 14:00,16,14.18,14.2,14.1,14.16,2213
20171101|2017-08-16 14:30,16,14.17,14.3,14.15,14.22,5103
20171101|2017-08-16 15:00,16,14.23,14.28,14.2,14.2,1608
20171101|2017-08-16 15:30,17,14.25,14.27,14.24,14.25,402
20171101|2017-08-16 16:00,17,14.26,14.26,14.26,14.26,5
20171101|2017-08-16 16:30,17,14.25,14.25,14.23,14.24,79
20171101|2017-08-16 17:00,17,14.25,14.3,14.25,14.3,58
20171101|2017-08-16 17:30,17,14.26,14.29,14.26,14.29,30
20171101|2017-08-16 18:00,17,14.28,14.28,14.28,14.28,2
20171101|2017-08-16 18:30,17,14.28,14.29,14.27,14.27,15
20171101|2017-08-16 19:00,17,14.28,14.3,14.28,14.3,18
20171101|2017-08-16 19:30,17,14.28,14.28,14.28,14.28,11
20171101|2017-08-16 20:00,17,14.28,14.3,14.28,14.3,48
20171101|2017-08-16 20:30,17,14.3,14.3,14.29,14.3,73
20171101|2017-08-16 21:00,17,14.34,14.34,14.34,14.34,5
20171101|2017-08-16 21:30,17,14.31,14.31,14.31,14.31,4
20171101|2017-08-16 22:00,17,14.3,14.32,14.3,14.3,18
20171101|2017-08-16 22:30,17,14.28,14.3,14.28,14.3,19
20171101|2017-08-17 00:00,17,14.3,14.3,14.28,14.28,29
20171101|2017-08-17 00:30,17,14.3,14.3,14.28,14.28,28
20171101|2017-08-17 01:00,17,14.28,14.29,14.28,14.28,46
20171101|2017-08-17 01:30,17,14.28,14.28,14.27,14.27,35
20171101|2017-08-17 02:00,17,14.25,14.27,14.2,14.21,214
20171101|2017-08-17 02:30,17,14.23,14.23,14.18,14.23,136
20171101|2017-08-17 03:00,17,14.23,14.3,14.22,14.3,73
20171101|2017-08-17 03:30,17,14.3,14.45,14.3,14.4,361
20171101|2017-08-17 04:00,17,14.4,14.4,14.35,14.38,126
20171101|2017-08-17 04:30,17,14.37,14.4,14.35,14.36,50
20171101|2017-08-17 05:00,17,14.38,14.4,14.37,14.4,92
20171101|2017-08-17 05:30,17,14.4,14.4,14.37,14.4,9
20171101|2017-08-17 06:00,17,14.4,14.4,14.36,14.36,8
20171101|2017-08-17 06:30,17,14.4,14.45,14.36,14.45,145
20171101|2017-08-17 07:00,17,14.45,14.5,14.42,14.5,72
20171101|2017-08-17 07:30,17,14.46,14.5,14.37,14.4,194
20171101|2017-08-17 08:00,17,14.4,14.5,14.4,14.5,684
20171101|2017-08-17 08:30,17,14.46,14.55,14.32,14.5,2874
20171101|2017-08-17 09:00,17,14.5,14.9,14.46,14.77,7711
20171101|2017-08-17 09:30,17,14.78,14.78,14.48,14.6,5093
20171101|2017-08-17 10:00,17,14.59,14.61,14.42,14.6,2209
20171101|2017-08-17 10:30,17,14.6,14.73,14.52,14.7,2404
20171101|2017-08-17 11:00,17,14.7,14.84,14.65,14.75,2535
20171101|2017-08-17 11:30,17,14.75,15.02,14.75,14.95,2958
20171101|2017-08-17 12:00,17,14.98,15.08,14.95,15.05,2239
20171101|2017-08-17 12:30,17,15.05,15.1,14.91,15,1912
20171101|2017-08-17 13:00,17,15.04,15.25,15,15.15,1628
20171101|2017-08-17 13:30,17,15.15,15.3,15.12,15.18,3641
20171101|2017-08-17 14:00,17,15.2,15.34,15.18,15.29,2562
20171101|2017-08-17 14:30,17,15.3,15.48,15.15,15.42,6009
20171101|2017-08-17 15:00,17,15.45,15.53,15.2,15.25,3298
20171101|2017-08-17 15:30,18,15.2,15.39,15.2,15.35,800
20171101|2017-08-17 16:00,18,15.32,15.35,15.3,15.32,58
20171101|2017-08-17 16:30,18,15.32,15.35,15.3,15.33,210
20171101|2017-08-17 17:00,18,15.33,15.35,15.23,15.29,308
20171101|2017-08-17 17:30,18,15.28,15.3,15.25,15.28,47
20171101|2017-08-17 18:00,18,15.25,15.25,15.23,15.25,24
20171101|2017-08-17 18:30,18,15.23,15.28,15.23,15.28,91
20171101|2017-08-17 19:00,18,15.29,15.32,15.22,15.25,187
20171101|2017-08-17 19:30,18,15.22,15.24,14.95,14.97,1301
20171101|2017-08-17 20:00,18,14.97,14.99,14.94,14.97,449
20171101|2017-08-17 20:30,18,15,15.05,14.97,14.97,126
20171101|2017-08-17 21:00,18,14.99,15.12,14.99,15.07,194
20171101|2017-08-17 21:30,18,15.07,15.09,15.07,15.07,8
20171101|2017-08-17 22:00,18,15.1,15.1,15.09,15.09,2
20171101|2017-08-17 22:30,18,15.09,15.09,15.03,15.06,19
20171101|2017-08-17 23:00,18,15.06,15.06,15.03,15.03,9
20171101|2017-08-17 23:30,18,15.07,15.07,15.05,15.07,24
20171101|2017-08-18 00:00,18,15.05,15.06,14.99,14.99,28
20171101|2017-08-18 00:30,18,14.99,15,14.95,14.95,46
20171101|2017-08-18 01:00,18,14.96,15.04,14.96,15.04,63
20171101|2017-08-18 01:30,18,15.05,15.13,15.04,15.12,110
20171101|2017-08-18 02:00,18,15.15,15.22,15.06,15.07,607
20171101|2017-08-18 02:30,18,15.07,15.1,15.02,15.05,436
20171101|2017-08-18 03:00,18,15.09,15.11,15.04,15.06,256
20171101|2017-08-18 03:30,18,15.1,15.2,15.09,15.13,306
20171101|2017-08-18 04:00,18,15.13,15.13,15.05,15.08,139
20171101|2017-08-18 04:30,18,15.07,15.08,14.97,15,137
20171101|2017-08-18 05:00,18,15.02,15.03,14.9,14.92,342
20171101|2017-08-18 05:30,18,14.9,15,14.9,15,213
20171101|2017-08-18 06:00,18,14.97,15.08,14.97,15.08,137
20171101|2017-08-18 06:30,18,15.08,15.08,14.98,14.98,127
20171101|2017-08-18 07:00,18,14.98,14.98,14.92,14.93,292
20171101|2017-08-18 07:30,18,14.92,15.05,14.92,15.05,408
20171101|2017-08-18 08:00,18,15.05,15.2,15.01,15.2,938
20171101|2017-08-18 08:30,18,15.15,15.48,15.15,15.35,5174
20171101|2017-08-18 09:00,18,15.33,15.35,15.1,15.23,2460
20171101|2017-08-18 09:30,18,15.23,15.28,15.1,15.17,2015
20171101|2017-08-18 10:00,18,15.18,15.39,14.97,15.03,2458
20171101|2017-08-18 10:30,18,15,15.08,14.88,14.95,2337
20171101|2017-08-18 11:00,18,14.95,15.1,14.95,15.02,1660
20171101|2017-08-18 11:30,18,15.03,15.08,14.73,14.82,2820
20171101|2017-08-18 12:00,18,14.82,15.04,14.78,15.01,1338
20171101|2017-08-18 12:30,18,15,15.27,14.98,15.27,1138
20171101|2017-08-18 13:00,18,15.29,15.29,15.03,15.08,1623
20171101|2017-08-18 13:30,18,15.08,15.29,15.06,15.26,1295
20171101|2017-08-18 14:00,18,15.26,15.28,15.1,15.25,1214
20171101|2017-08-18 14:30,18,15.27,15.29,15.1,15.23,2278
20171101|2017-08-18 15:00,18,15.2,15.4,15.05,15.35,2875
20171101|2017-08-20 17:00,21,15.3,15.35,15.14,15.15,293
20171101|2017-08-20 17:30,21,15.14,15.15,15.03,15.03,322
20171101|2017-08-20 18:00,21,15.03,15.09,14.98,15.06,211
20171101|2017-08-20 18:30,21,15.1,15.15,15.09,15.13,169
20171101|2017-08-20 19:00,21,15.15,15.28,15.12,15.24,132
20171101|2017-08-20 19:30,21,15.22,15.23,15.22,15.23,8
20171101|2017-08-20 20:00,21,15.22,15.28,15.2,15.25,216
20171101|2017-08-20 20:30,21,15.2,15.22,15.17,15.22,86
20171101|2017-08-20 21:00,21,15.2,15.21,15.19,15.21,18
20171101|2017-08-20 21:30,21,15.2,15.23,15.2,15.23,47
20171101|2017-08-20 22:00,21,15.23,15.28,15.2,15.23,82
20171101|2017-08-20 22:30,21,15.2,15.22,15.2,15.22,16
20171101|2017-08-20 23:00,21,15.2,15.21,15.2,15.21,58
20171101|2017-08-20 23:30,21,15.22,15.24,15.22,15.24,2
20171101|2017-08-21 00:00,21,15.22,15.22,15.22,15.22,1
20171101|2017-08-21 00:30,21,15.2,15.2,15.2,15.2,25
20171101|2017-08-21 01:00,21,15.23,15.27,15.2,15.26,47
20171101|2017-08-21 01:30,21,15.25,15.25,15.2,15.25,77
20171101|2017-08-21 02:00,21,15.26,15.33,15.22,15.26,208
20171101|2017-08-21 02:30,21,15.26,15.29,15.22,15.22,140
20171101|2017-08-21 03:00,21,15.25,15.25,15.15,15.25,114
20171101|2017-08-21 03:30,21,15.2,15.23,15.16,15.18,60
20171101|2017-08-21 04:00,21,15.19,15.19,15.13,15.18,73
20171101|2017-08-21 04:30,21,15.18,15.18,15.16,15.16,6
20171101|2017-08-21 05:00,21,15.17,15.17,15.11,15.11,41
20171101|2017-08-21 05:30,21,15.13,15.13,15.02,15.12,179
20171101|2017-08-21 06:00,21,15.12,15.12,15.08,15.12,65
20171101|2017-08-21 06:30,21,15.12,15.12,15.08,15.1,28
20171101|2017-08-21 07:00,21,15.1,15.18,15.1,15.15,139
20171101|2017-08-21 07:30,21,15.15,15.19,15.12,15.18,96
20171101|2017-08-21 08:00,21,15.2,15.25,15.17,15.24,142
20171101|2017-08-21 08:30,21,15.25,15.34,15.1,15.25,2453
20171101|2017-08-21 09:00,21,15.25,15.4,15.23,15.37,1615
20171101|2017-08-21 09:30,21,15.36,15.39,15.22,15.25,1398
20171101|2017-08-21 10:00,21,15.25,15.36,15.17,15.25,657
20171101|2017-08-21 10:30,21,15.25,15.25,15.13,15.18,1474
20171101|2017-08-21 11:00,21,15.15,15.23,15.13,15.17,981
20171101|2017-08-21 11:30,21,15.18,15.2,15.13,15.18,407
20171101|2017-08-21 12:00,21,15.17,15.25,15.16,15.23,345
20171101|2017-08-21 12:30,21,15.25,15.27,15.17,15.25,938
20171101|2017-08-21 13:00,21,15.23,15.3,15.2,15.25,654
20171101|2017-08-21 13:30,21,15.22,15.3,15.17,15.23,675
20171101|2017-08-21 14:00,21,15.23,15.28,15.11,15.12,1183
20171101|2017-08-21 14:30,21,15.11,15.13,15,15.05,2241
20171101|2017-08-21 15:00,21,15.05,15.05,14.95,14.95,1272
20171101|2017-08-21 15:30,22,14.96,14.99,14.95,14.96,174
20171101|2017-08-21 16:00,22,14.95,14.97,14.91,14.93,139
20171101|2017-08-21 16:30,22,14.94,14.95,14.94,14.95,71
20171101|2017-08-21 17:00,22,14.95,14.95,14.95,14.95,44
20171101|2017-08-21 17:30,22,14.95,14.97,14.95,14.95,15
20171101|2017-08-21 18:00,22,14.95,14.95,14.94,14.94,27
20171101|2017-08-21 18:30,22,14.94,14.94,14.91,14.91,68
20171101|2017-08-21 19:00,22,14.93,14.93,14.84,14.85,334
20171101|2017-08-21 19:30,22,14.85,14.87,14.81,14.82,162
20171101|2017-08-21 20:00,22,14.81,14.84,14.81,14.82,33
20171101|2017-08-21 20:30,22,14.83,14.83,14.8,14.8,86
20171101|2017-08-21 21:00,22,14.8,14.8,14.8,14.8,1
20171101|2017-08-21 21:30,22,14.83,14.83,14.83,14.83,7
20171101|2017-08-21 22:30,22,14.83,14.83,14.8,14.83,10
20171101|2017-08-21 23:00,22,14.85,14.85,14.85,14.85,19
20171101|2017-08-21 23:30,22,14.83,14.89,14.83,14.87,120
20171101|2017-08-22 00:00,22,14.9,14.9,14.85,14.85,3
20171101|2017-08-22 00:30,22,14.86,14.89,14.85,14.85,35
20171101|2017-08-22 01:00,22,14.86,14.86,14.81,14.81,101
20171101|2017-08-22 01:30,22,14.82,14.83,14.73,14.73,441
20171101|2017-08-22 02:00,22,14.73,14.87,14.71,14.85,391
20171101|2017-08-22 02:30,22,14.84,14.88,14.8,14.81,127
20171101|2017-08-22 03:00,22,14.8,14.85,14.8,14.85,77
20171101|2017-08-22 03:30,22,14.81,14.85,14.81,14.85,79
20171101|2017-08-22 04:00,22,14.83,14.93,14.83,14.9,86
20171101|2017-08-22 04:30,22,14.9,14.91,14.88,14.88,10
20171101|2017-08-22 05:00,22,14.88,14.9,14.88,14.88,9
20171101|2017-08-22 05:30,22,14.88,14.93,14.88,14.93,104
20171101|2017-08-22 06:00,22,14.9,14.9,14.81,14.82,79
20171101|2017-08-22 06:30,22,14.81,14.83,14.78,14.8,90
20171101|2017-08-22 07:00,22,14.8,14.8,14.73,14.74,98
20171101|2017-08-22 07:30,22,14.72,14.77,14.7,14.75,75
20171101|2017-08-22 08:00,22,14.76,14.8,14.73,14.73,177
20171101|2017-08-22 08:30,22,14.75,14.77,14.55,14.57,2553
20171101|2017-08-22 09:00,22,14.57,14.6,14.55,14.59,829
20171101|2017-08-22 09:30,22,14.59,14.63,14.55,14.6,1781
20171101|2017-08-22 10:00,22,14.61,14.65,14.57,14.63,752
20171101|2017-08-22 10:30,22,14.62,14.62,14.55,14.58,604
20171101|2017-08-22 11:00,22,14.58,14.6,14.47,14.48,1792
20171101|2017-08-22 11:30,22,14.48,14.55,14.43,14.5,1752
20171101|2017-08-22 12:00,22,14.5,14.5,14.42,14.5,578
20171101|2017-08-22 12:30,22,14.46,14.5,14.4,14.47,679
20171101|2017-08-22 13:00,22,14.45,14.5,14.37,14.42,1323
20171101|2017-08-22 13:30,22,14.4,14.5,14.38,14.45,1752
20171101|2017-08-22 14:00,22,14.45,14.45,14.4,14.45,937
20171101|2017-08-22 14:30,22,14.45,14.45,14.3,14.35,2427
20171101|2017-08-22 15:00,22,14.37,14.4,14.2,14.25,4234
20171101|2017-08-22 15:30,23,14.21,14.25,14.15,14.15,288
20171101|2017-08-22 16:00,23,14.2,14.23,14.2,14.2,70
20171101|2017-08-22 16:30,23,14.2,14.2,14.2,14.2,4
20171101|2017-08-22 17:00,23,14.19,14.21,14.19,14.2,39
20171101|2017-08-22 17:30,23,14.2,14.2,14.2,14.2,17
20171101|2017-08-22 18:00,23,14.15,14.2,14.15,14.2,100
20171101|2017-08-22 19:00,23,14.18,14.25,14.18,14.24,82
20171101|2017-08-22 19:30,23,14.25,14.3,14.25,14.27,170
20171101|2017-08-22 20:00,23,14.28,14.3,14.26,14.27,75
20171101|2017-08-22 20:30,23,14.27,14.3,14.27,14.29,69
20171101|2017-08-22 21:00,23,14.3,14.34,14.28,14.33,203
20171101|2017-08-22 21:30,23,14.31,14.33,14.31,14.33,13
20171101|2017-08-22 22:00,23,14.33,14.35,14.33,14.35,112
20171101|2017-08-22 22:30,23,14.35,14.37,14.3,14.3,168
20171101|2017-08-22 23:00,23,14.32,14.33,14.32,14.33,5
20171101|2017-08-22 23:30,23,14.33,14.35,14.33,14.33,14
20171101|2017-08-23 00:00,23,14.32,14.34,14.32,14.34,7
20171101|2017-08-23 00:30,23,14.3,14.3,14.3,14.3,1
20171101|2017-08-23 01:00,23,14.33,14.35,14.32,14.35,3
20171101|2017-08-23 01:30,23,14.33,14.35,14.33,14.34,12
20171101|2017-08-23 02:00,23,14.35,14.38,14.27,14.27,468
20171101|2017-08-23 02:30,23,14.3,14.33,14.29,14.32,227
20171101|2017-08-23 03:00,23,14.33,14.39,14.3,14.39,143
20171101|2017-08-23 03:30,23,14.38,14.42,14.36,14.37,86
20171101|2017-08-23 04:00,23,14.39,14.4,14.39,14.4,7
20171101|2017-08-23 04:30,23,14.4,14.4,14.4,14.4,1
20171101|2017-08-23 05:00,23,14.4,14.43,14.38,14.4,122
20171101|2017-08-23 05:30,23,14.4,14.45,14.4,14.44,169
20171101|2017-08-23 06:00,23,14.42,14.47,14.4,14.45,383
20171101|2017-08-23 06:30,23,14.43,14.52,14.43,14.48,89
20171101|2017-08-23 07:00,23,14.48,14.5,14.45,14.48,69
20171101|2017-08-23 07:30,23,14.47,14.55,14.47,14.55,139
20171101|2017-08-23 08:00,23,14.53,14.68,14.5,14.66,545
20171101|2017-08-23 08:30,23,14.65,14.73,14.45,14.5,4136
20171101|2017-08-23 09:00,23,14.5,14.59,14.45,14.5,1446
20171101|2017-08-23 09:30,23,14.49,14.55,14.4,14.45,1621
20171101|2017-08-23 10:00,23,14.48,14.53,14.4,14.45,1128
20171101|2017-08-23 10:30,23,14.45,14.49,14.35,14.41,1413
20171101|2017-08-23 11:00,23,14.41,14.5,14.4,14.47,936
20171101|2017-08-23 11:30,23,14.47,14.55,14.47,14.49,475
20171101|2017-08-23 12:00,23,14.49,14.6,14.49,14.56,285
20171101|2017-08-23 12:30,23,14.57,14.65,14.56,14.6,781
20171101|2017-08-23 13:00,23,14.57,14.63,14.55,14.57,772
20171101|2017-08-23 13:30,23,14.59,14.59,14.46,14.48,717
20171101|2017-08-23 14:00,23,14.5,14.53,14.45,14.49,1785
20171101|2017-08-23 14:30,23,14.45,14.5,14.38,14.45,2116
20171101|2017-08-23 15:00,23,14.45,14.65,14.4,14.65,5351
20171101|2017-08-23 15:30,24,14.65,14.68,14.6,14.65,354
20171101|2017-08-23 16:00,24,14.67,14.67,14.65,14.65,7
20171101|2017-08-23 17:00,24,14.65,14.66,14.62,14.66,93
20171101|2017-08-23 17:30,24,14.65,14.68,14.65,14.66,56
20171101|2017-08-23 18:00,24,14.68,14.68,14.67,14.67,6
20171101|2017-08-23 18:30,24,14.68,14.68,14.65,14.68,45
20171101|2017-08-23 19:00,24,14.65,14.7,14.65,14.7,21
20171101|2017-08-23 19:30,24,14.7,14.7,14.65,14.65,142
20171101|2017-08-23 20:00,24,14.63,14.63,14.58,14.62,146
20171101|2017-08-23 20:30,24,14.6,14.63,14.6,14.63,22
20171101|2017-08-23 21:00,24,14.61,14.63,14.6,14.62,22
20171101|2017-08-23 21:30,24,14.62,14.62,14.6,14.6,25
20171101|2017-08-23 22:00,24,14.6,14.62,14.6,14.6,32
20171101|2017-08-23 22:30,24,14.58,14.58,14.58,14.58,3
20171101|2017-08-23 23:00,24,14.6,14.6,14.6,14.6,40
20171101|2017-08-23 23:30,24,14.57,14.57,14.57,14.57,4
20171101|2017-08-24 00:00,24,14.6,14.6,14.6,14.6,5
20171101|2017-08-24 00:30,24,14.58,14.62,14.58,14.6,15
20171101|2017-08-24 01:00,24,14.59,14.63,14.59,14.6,103
20171101|2017-08-24 01:30,24,14.59,14.59,14.53,14.54,108
20171101|2017-08-24 02:00,24,14.54,14.54,14.48,14.5,224
20171101|2017-08-24 02:30,24,14.5,14.6,14.5,14.6,89
20171101|2017-08-24 03:00,24,14.55,14.55,14.53,14.55,104
20171101|2017-08-24 03:30,24,14.5,14.5,14.4,14.4,593
20171101|2017-08-24 04:00,24,14.4,14.43,14.4,14.43,74
20171101|2017-08-24 04:30,24,14.4,14.43,14.35,14.43,587
20171101|2017-08-24 05:00,24,14.4,14.4,14.35,14.4,80
20171101|2017-08-24 05:30,24,14.37,14.4,14.37,14.4,50
20171101|2017-08-24 06:00,24,14.4,14.41,14.3,14.34,386
20171101|2017-08-24 06:30,24,14.35,14.35,14.33,14.35,79
20171101|2017-08-24 07:00,24,14.35,14.4,14.35,14.37,223
20171101|2017-08-24 07:30,24,14.38,14.4,14.3,14.34,738
20171101|2017-08-24 08:00,24,14.35,14.35,14.3,14.33,175
20171101|2017-08-24 08:30,24,14.35,14.7,14.25,14.7,3455
20171101|2017-08-24 09:00,24,14.69,14.7,14.4,14.43,4354
20171101|2017-08-24 09:30,24,14.4,14.55,14.35,14.55,3164
20171101|2017-08-24 10:00,24,14.52,14.75,14.5,14.72,2867
20171101|2017-08-24 10:30,24,14.72,14.89,14.7,14.81,3727
20171101|2017-08-24 11:00,24,14.83,14.84,14.75,14.78,1166
20171101|2017-08-24 11:30,24,14.8,14.84,14.62,14.67,1206
20171101|2017-08-24 12:00,24,14.68,14.7,14.5,14.6,811
20171101|2017-08-24 12:30,24,14.62,14.7,14.61,14.68,530
20171101|2017-08-24 13:00,24,14.68,14.75,14.67,14.68,296
20171101|2017-08-24 13:30,24,14.68,14.7,14.57,14.6,1102
20171101|2017-08-24 14:00,24,14.58,14.65,14.57,14.62,835
20171101|2017-08-24 14:30,24,14.63,14.75,14.62,14.7,1369
20171101|2017-08-24 15:00,24,14.69,14.7,14.53,14.54,1994
20171101|2017-08-24 15:30,25,14.6,14.6,14.52,14.52,193
20171101|2017-08-24 16:00,25,14.52,14.52,14.52,14.52,2
20171101|2017-08-24 16:30,25,14.55,14.55,14.53,14.55,6
20171101|2017-08-24 17:00,25,14.52,14.54,14.52,14.54,122
20171101|2017-08-24 17:30,25,14.54,14.54,14.54,14.54,12
20171101|2017-08-24 18:00,25,14.54,14.54,14.54,14.54,14
20171101|2017-08-24 19:00,25,14.52,14.52,14.52,14.52,1
20171101|2017-08-24 19:30,25,14.52,14.52,14.52,14.52,1
20171101|2017-08-24 20:00,25,14.55,14.6,14.54,14.6,161
20171101|2017-08-24 20:30,25,14.6,14.6,14.54,14.55,85
20171101|2017-08-24 21:00,25,14.55,14.55,14.53,14.53,10
20171101|2017-08-24 21:30,25,14.5,14.5,14.45,14.45,49
20171101|2017-08-24 22:00,25,14.48,14.5,14.47,14.48,20
20171101|2017-08-24 22:30,25,14.5,14.53,14.5,14.53,56
20171101|2017-08-24 23:00,25,14.5,14.52,14.5,14.51,19
20171101|2017-08-24 23:30,25,14.51,14.54,14.51,14.53,12
20171101|2017-08-25 00:00,25,14.51,14.51,14.51,14.51,4
20171101|2017-08-25 01:00,25,14.5,14.52,14.5,14.52,2
20171101|2017-08-25 01:30,25,14.5,14.53,14.48,14.5,72
20171101|2017-08-25 02:00,25,14.5,14.55,14.47,14.55,169
20171101|2017-08-25 02:30,25,14.55,14.62,14.53,14.53,173
20171101|2017-08-25 03:00,25,14.5,14.54,14.5,14.54,54
20171101|2017-08-25 03:30,25,14.54,14.54,14.51,14.54,37
20171101|2017-08-25 04:00,25,14.52,14.55,14.52,14.54,32
20171101|2017-08-25 04:30,25,14.52,14.54,14.46,14.46,91
20171101|2017-08-25 05:00,25,14.45,14.45,14.4,14.45,49
20171101|2017-08-25 05:30,25,14.41,14.43,14.37,14.37,104
20171101|2017-08-25 06:00,25,14.39,14.4,14.39,14.4,19
20171101|2017-08-25 06:30,25,14.43,14.43,14.37,14.38,12
20171101|2017-08-25 07:00,25,14.4,14.43,14.4,14.43,104
20171101|2017-08-25 07:30,25,14.43,14.47,14.4,14.42,396
20171101|2017-08-25 08:00,25,14.43,14.45,14.35,14.45,786
20171101|2017-08-25 08:30,25,14.45,14.55,14.38,14.52,2485
20171101|2017-08-25 09:00,25,14.52,14.55,14.43,14.55,1273
20171101|2017-08-25 09:30,25,14.53,14.65,14.5,14.65,1169
20171101|2017-08-25 10:00,25,14.61,14.7,14.58,14.6,1158
20171101|2017-08-25 10:30,25,14.6,14.65,14.55,14.61,500
20171101|2017-08-25 11:00,25,14.62,14.62,14.53,14.55,619
20171101|2017-08-25 11:30,25,14.57,14.59,14.52,14.56,351
20171101|2017-08-25 12:00,25,14.55,14.6,14.52,14.56,500
20171101|2017-08-25 12:30,25,14.58,14.6,14.5,14.55,507
20171101|2017-08-25 13:00,25,14.55,14.55,14.5,14.52,222
20171101|2017-08-25 13:30,25,14.53,14.55,14.5,14.53,429
20171101|2017-08-25 14:00,25,14.5,14.58,14.45,14.47,1976
20171101|2017-08-25 14:30,25,14.47,14.55,14.45,14.48,3405
20171101|2017-08-25 15:00,25,14.48,14.5,14.4,14.45,2610
20171101|2017-08-27 17:00,28,14.4,14.48,14.4,14.42,78
20171101|2017-08-27 17:30,28,14.45,14.45,14.37,14.37,49
20171101|2017-08-27 18:00,28,14.4,14.42,14.4,14.4,16
20171101|2017-08-27 18:30,28,14.41,14.41,14.41,14.41,2
20171101|2017-08-27 19:00,28,14.4,14.5,14.37,14.49,140
20171101|2017-08-27 19:30,28,14.51,14.53,14.51,14.53,9
20171101|2017-08-27 20:00,28,14.55,14.58,14.55,14.55,13
20171101|2017-08-27 20:30,28,14.5,14.51,14.48,14.51,13
20171101|2017-08-27 21:00,28,14.52,14.52,14.52,14.52,3
20171101|2017-08-27 21:30,28,14.54,14.54,14.54,14.54,8
20171101|2017-08-27 22:00,28,14.52,14.52,14.52,14.52,8
20171101|2017-08-27 22:30,28,14.54,14.54,14.54,14.54,4
20171101|2017-08-27 23:00,28,14.55,14.55,14.53,14.53,19
20171101|2017-08-27 23:30,28,14.55,14.59,14.55,14.59,44
20171101|2017-08-28 00:00,28,14.56,14.56,14.56,14.56,11
20171101|2017-08-28 00:30,28,14.55,14.55,14.53,14.53,22
20171101|2017-08-28 01:00,28,14.53,14.53,14.53,14.53,6
20171101|2017-08-28 01:30,28,14.52,14.6,14.52,14.6,32
20171101|2017-08-28 02:00,28,14.6,14.65,14.6,14.63,37
20171101|2017-08-28 02:30,28,14.65,14.7,14.63,14.65,207
20171101|2017-08-28 03:00,28,14.66,14.66,14.53,14.55,191
20171101|2017-08-28 03:30,28,14.58,14.58,14.58,14.58,12
20171101|2017-08-28 04:00,28,14.56,14.6,14.56,14.6,99
20171101|2017-08-28 04:30,28,14.6,14.6,14.55,14.55,31
20171101|2017-08-28 05:00,28,14.56,14.56,14.53,14.55,87
20171101|2017-08-28 05:30,28,14.56,14.56,14.52,14.52,39
20171101|2017-08-28 06:00,28,14.51,14.53,14.47,14.5,86
20171101|2017-08-28 06:30,28,14.47,14.47,14.47,14.47,5
20171101|2017-08-28 07:00,28,14.47,14.47,14.4,14.43,182
20171101|2017-08-28 07:30,28,14.43,14.45,14.38,14.38,370
20171101|2017-08-28 08:00,28,14.38,14.4,14.37,14.38,80
20171101|2017-08-28 08:30,28,14.35,14.5,14.35,14.47,1126
20171101|2017-08-28 09:00,28,14.46,14.5,14.35,14.42,1448
20171101|2017-08-28 09:30,28,14.42,14.49,14.4,14.4,1548
20171101|2017-08-28 10:00,28,14.43,14.55,14.41,14.47,2188
20171101|2017-08-28 10:30,28,14.47,14.52,14.44,14.47,1156
20171101|2017-08-28 11:00,28,14.47,14.56,14.45,14.53,668
20171101|2017-08-28 11:30,28,14.53,14.6,14.51,14.53,390
20171101|2017-08-28 12:00,28,14.55,14.55,14.47,14.5,678
20171101|2017-08-28 12:30,28,14.48,14.5,14.45,14.5,410
20171101|2017-08-28 13:00,28,14.47,14.5,14.42,14.42,580
20171101|2017-08-28 13:30,28,14.42,14.5,14.42,14.42,893
20171101|2017-08-28 14:00,28,14.43,14.45,14.4,14.42,840
20171101|2017-08-28 14:30,28,14.4,14.45,14.35,14.4,2076
20171101|2017-08-28 15:00,28,14.41,14.43,14.28,14.35,3364
20171101|2017-08-28 15:30,29,14.33,14.35,14.29,14.3,599
20171101|2017-08-28 16:00,29,14.35,14.65,14.32,14.6,603
20171101|2017-08-28 16:30,29,14.62,14.73,14.6,14.66,137
20171101|2017-08-28 17:00,29,14.65,14.85,14.61,14.83,645
20171101|2017-08-28 17:30,29,14.85,14.85,14.71,14.71,383
20171101|2017-08-28 18:00,29,14.73,14.77,14.68,14.69,69
20171101|2017-08-28 18:30,29,14.68,14.73,14.67,14.73,102
20171101|2017-08-28 19:00,29,14.71,14.75,14.65,14.7,351
20171101|2017-08-28 19:30,29,14.71,14.78,14.65,14.67,215
20171101|2017-08-28 20:00,29,14.66,14.74,14.65,14.7,233
20171101|2017-08-28 20:30,29,14.75,14.86,14.75,14.78,367
20171101|2017-08-28 21:00,29,14.79,14.79,14.72,14.73,283
20171101|2017-08-28 21:30,29,14.73,14.8,14.73,14.75,256
20171101|2017-08-28 22:00,29,14.75,14.75,14.74,14.74,29
20171101|2017-08-28 22:30,29,14.74,14.74,14.72,14.73,64
20171101|2017-08-28 23:00,29,14.73,14.73,14.73,14.73,1
20171101|2017-08-28 23:30,29,14.75,14.77,14.72,14.77,33
20171101|2017-08-29 00:00,29,14.75,14.75,14.7,14.71,114
20171101|2017-08-29 01:00,29,14.74,14.74,14.7,14.7,100
20171101|2017-08-29 01:30,29,14.7,14.83,14.7,14.8,238
20171101|2017-08-29 02:00,29,14.82,14.98,14.81,14.92,522
20171101|2017-08-29 02:30,29,14.95,15.11,14.9,15.09,1124
20171101|2017-08-29 03:00,29,15.1,15.2,15.06,15.15,949
20171101|2017-08-29 03:30,29,15.15,15.25,15.13,15.22,566
20171101|2017-08-29 04:00,29,15.25,15.3,15.13,15.2,617
20171101|2017-08-29 04:30,29,15.2,15.26,15.05,15.15,1459
20171101|2017-08-29 05:00,29,15.15,15.25,15.12,15.2,744
20171101|2017-08-29 05:30,29,15.2,15.2,15.12,15.2,505
20171101|2017-08-29 06:00,29,15.2,15.2,14.95,14.97,1074
20171101|2017-08-29 06:30,29,14.98,14.98,14.85,14.86,539
20171101|2017-08-29 07:00,29,14.88,14.88,14.81,14.87,365
20171101|2017-08-29 07:30,29,14.88,14.93,14.86,14.88,408
20171101|2017-08-29 08:00,29,14.87,15,14.85,14.95,1127
20171101|2017-08-29 08:30,29,14.93,15,14.62,14.7,4070
20171101|2017-08-29 09:00,29,14.72,14.88,14.65,14.67,3639
20171101|2017-08-29 09:30,29,14.67,14.69,14.45,14.54,2168
20171101|2017-08-29 10:00,29,14.54,14.62,14.46,14.57,1466
20171101|2017-08-29 10:30,29,14.56,14.6,14.48,14.55,989
20171101|2017-08-29 11:00,29,14.56,14.59,14.52,14.54,131
20171101|2017-08-29 11:30,29,14.53,14.56,14.51,14.55,350
20171101|2017-08-29 12:00,29,14.55,14.59,14.47,14.48,996
20171101|2017-08-29 12:30,29,14.48,14.53,14.46,14.5,474
20171101|2017-08-29 13:00,29,14.53,14.53,14.47,14.5,433
20171101|2017-08-29 13:30,29,14.53,14.53,14.45,14.45,415
20171101|2017-08-29 14:00,29,14.45,14.5,14.4,14.4,882
20171101|2017-08-29 14:30,29,14.4,14.5,14.4,14.45,1284
20171101|2017-08-29 15:00,29,14.45,14.5,14.4,14.43,1141
20171101|2017-08-29 15:30,30,14.45,14.45,14.42,14.42,43
20171101|2017-08-29 16:00,30,14.43,14.43,14.43,14.43,4
20171101|2017-08-29 16:30,30,14.45,14.45,14.45,14.45,1
20171101|2017-08-29 17:00,30,14.43,14.45,14.43,14.43,22
20171101|2017-08-29 17:30,30,14.45,14.5,14.45,14.5,88
20171101|2017-08-29 18:00,30,14.45,14.46,14.38,14.39,181
20171101|2017-08-29 18:30,30,14.39,14.39,14.39,14.39,8
20171101|2017-08-29 19:00,30,14.39,14.43,14.37,14.42,78
20171101|2017-08-29 19:30,30,14.4,14.42,14.38,14.4,83
20171101|2017-08-29 20:00,30,14.4,14.4,14.39,14.4,26
20171101|2017-08-29 20:30,30,14.4,14.42,14.4,14.4,65
20171101|2017-08-29 21:00,30,14.4,14.44,14.4,14.43,43
20171101|2017-08-29 21:30,30,14.42,14.42,14.42,14.42,10
20171101|2017-08-29 22:00,30,14.44,14.44,14.44,14.44,3
20171101|2017-08-29 22:30,30,14.42,14.42,14.42,14.42,40
20171101|2017-08-29 23:00,30,14.44,14.44,14.44,14.44,1
20171101|2017-08-29 23:30,30,14.4,14.42,14.4,14.42,8
20171101|2017-08-30 00:00,30,14.42,14.42,14.42,14.42,4
20171101|2017-08-30 01:00,30,14.42,14.42,14.32,14.34,273
20171101|2017-08-30 01:30,30,14.34,14.35,14.3,14.35,30
20171101|2017-08-30 02:00,30,14.34,14.35,14.33,14.35,86
20171101|2017-08-30 02:30,30,14.34,14.38,14.33,14.35,63
20171101|2017-08-30 03:00,30,14.37,14.43,14.35,14.39,147
20171101|2017-08-30 03:30,30,14.37,14.37,14.35,14.37,27
20171101|2017-08-30 04:00,30,14.37,14.4,14.37,14.4,49
20171101|2017-08-30 04:30,30,14.4,14.41,14.39,14.4,78
20171101|2017-08-30 05:00,30,14.4,14.41,14.39,14.41,58
20171101|2017-08-30 05:30,30,14.4,14.4,14.38,14.38,55
20171101|2017-08-30 06:00,30,14.4,14.43,14.39,14.43,19
20171101|2017-08-30 06:30,30,14.43,14.43,14.4,14.4,41
20171101|2017-08-30 07:00,30,14.44,14.45,14.42,14.42,75
20171101|2017-08-30 07:30,30,14.42,14.53,14.42,14.5,398
20171101|2017-08-30 08:00,30,14.5,14.55,14.35,14.4,304
20171101|2017-08-30 08:30,30,14.35,14.5,14.35,14.43,1240
20171101|2017-08-30 09:00,30,14.43,14.5,14.35,14.4,948
20171101|2017-08-30 09:30,30,14.39,14.45,14.35,14.39,371
20171101|2017-08-30 10:00,30,14.38,14.43,14.35,14.39,432
20171101|2017-08-30 10:30,30,14.39,14.43,14.35,14.4,735
20171101|2017-08-30 11:00,30,14.38,14.43,14.35,14.43,308
20171101|2017-08-30 11:30,30,14.43,14.43,14.37,14.37,1235
20171101|2017-08-30 12:00,30,14.37,14.4,14.35,14.39,172
20171101|2017-08-30 12:30,30,14.35,14.45,14.35,14.44,214
20171101|2017-08-30 13:00,30,14.44,14.45,14.4,14.41,253
20171101|2017-08-30 13:30,30,14.42,14.47,14.37,14.4,741
20171101|2017-08-30 14:00,30,14.42,14.45,14.4,14.4,192
20171101|2017-08-30 14:30,30,14.44,14.52,14.4,14.47,902
20171101|2017-08-30 15:00,30,14.45,14.55,14.45,14.5,1766
20171101|2017-08-30 15:30,31,14.5,14.52,14.45,14.45,233
20171101|2017-08-30 16:00,31,14.45,14.45,14.45,14.45,1
20171101|2017-08-30 17:00,31,14.47,14.49,14.47,14.49,24
20171101|2017-08-30 19:00,31,14.47,14.5,14.46,14.5,90
20171101|2017-08-30 19:30,31,14.5,14.5,14.5,14.5,20
20171101|2017-08-30 20:00,31,14.51,14.53,14.51,14.52,9
20171101|2017-08-30 20:30,31,14.52,14.52,14.52,14.52,11
20171101|2017-08-30 21:00,31,14.5,14.5,14.49,14.49,12
20171101|2017-08-30 21:30,31,14.49,14.49,14.49,14.49,1
20171101|2017-08-31 00:00,31,14.5,14.5,14.5,14.5,1
20171101|2017-08-31 00:30,31,14.5,14.5,14.5,14.5,31
20171101|2017-08-31 01:00,31,14.5,14.5,14.49,14.49,15
20171101|2017-08-31 01:30,31,14.48,14.48,14.48,14.48,2
20171101|2017-08-31 02:00,31,14.47,14.49,14.46,14.49,17
20171101|2017-08-31 02:30,31,14.5,14.5,14.5,14.5,1
20171101|2017-08-31 03:00,31,14.46,14.48,14.42,14.45,247
20171101|2017-08-31 03:30,31,14.4,14.43,14.39,14.4,145
20171101|2017-08-31 04:00,31,14.43,14.43,14.4,14.41,36
20171101|2017-08-31 04:30,31,14.4,14.4,14.38,14.39,49
20171101|2017-08-31 05:00,31,14.37,14.43,14.37,14.38,182
20171101|2017-08-31 05:30,31,14.4,14.41,14.38,14.38,91
20171101|2017-08-31 06:00,31,14.4,14.41,14.38,14.41,16
20171101|2017-08-31 06:30,31,14.43,14.45,14.41,14.42,377
20171101|2017-08-31 07:00,31,14.43,14.5,14.42,14.45,59
20171101|2017-08-31 07:30,31,14.44,14.45,14.38,14.44,327
20171101|2017-08-31 08:00,31,14.43,14.45,14.4,14.43,402
20171101|2017-08-31 08:30,31,14.41,14.5,14.35,14.43,1377
20171101|2017-08-31 09:00,31,14.4,14.5,14.38,14.47,1974
20171101|2017-08-31 09:30,31,14.47,14.5,14.4,14.45,2053
20171101|2017-08-31 10:00,31,14.4,14.45,14.4,14.45,827
20171101|2017-08-31 10:30,31,14.45,14.5,14.4,14.45,537
20171101|2017-08-31 11:00,31,14.43,14.45,14.4,14.45,275
20171101|2017-08-31 11:30,31,14.45,14.45,14.4,14.42,121
20171101|2017-08-31 12:00,31,14.44,14.45,14.38,14.42,832
20171101|2017-08-31 12:30,31,14.42,14.45,14.39,14.43,389
20171101|2017-08-31 13:00,31,14.43,14.45,14.4,14.41,490
20171101|2017-08-31 13:30,31,14.4,14.41,14.3,14.3,624
20171101|2017-08-31 14:00,31,14.31,14.35,14.25,14.3,571
20171101|2017-08-31 14:30,31,14.3,14.35,14.25,14.28,3326
20171101|2017-08-31 15:00,31,14.3,14.3,14.2,14.2,1802
20171101|2017-08-31 15:30,1,14.2,14.2,14.15,14.2,115
20171101|2017-08-31 16:00,1,14.15,14.17,14.13,14.14,183
20171101|2017-08-31 16:30,1,14.14,14.18,14.14,14.18,155
20171101|2017-08-31 17:00,1,14.17,14.18,14.17,14.18,5
20171101|2017-08-31 17:30,1,14.19,14.19,14.18,14.19,18
20171101|2017-08-31 18:00,1,14.19,14.2,14.18,14.18,18
20171101|2017-08-31 18:30,1,14.2,14.2,14.16,14.18,11
20171101|2017-08-31 19:00,1,14.18,14.2,14.17,14.2,59
20171101|2017-08-31 19:30,1,14.2,14.22,14.2,14.22,41
20171101|2017-08-31 20:00,1,14.22,14.25,14.2,14.24,54
20171101|2017-08-31 20:30,1,14.23,14.23,14.22,14.22,54
20171101|2017-08-31 21:00,1,14.24,14.25,14.22,14.22,41
20171101|2017-08-31 21:30,1,14.24,14.24,14.23,14.23,4
20171101|2017-08-31 22:00,1,14.25,14.25,14.24,14.25,40
20171101|2017-08-31 22:30,1,14.25,14.3,14.25,14.3,65
20171101|2017-08-31 23:00,1,14.31,14.31,14.3,14.3,26
20171101|2017-09-01 00:00,1,14.3,14.3,14.3,14.3,69
20171101|2017-09-01 00:30,1,14.3,14.31,14.3,14.31,7
20171101|2017-09-01 01:00,1,14.3,14.3,14.28,14.28,34
20171101|2017-09-01 01:30,1,14.28,14.28,14.25,14.25,15
20171101|2017-09-01 02:00,1,14.25,14.3,14.22,14.24,54
20171101|2017-09-01 02:30,1,14.2,14.21,14.2,14.21,25
20171101|2017-09-01 03:00,1,14.24,14.25,14.22,14.25,39
20171101|2017-09-01 03:30,1,14.25,14.27,14.25,14.27,33
20171101|2017-09-01 04:30,1,14.25,14.25,14.25,14.25,86
20171101|2017-09-01 05:00,1,14.25,14.25,14.22,14.22,38
20171101|2017-09-01 05:30,1,14.22,14.22,14.18,14.19,59
20171101|2017-09-01 06:00,1,14.19,14.19,14.12,14.12,60
20171101|2017-09-01 06:30,1,14.15,14.18,14.11,14.13,176
20171101|2017-09-01 07:00,1,14.15,14.2,14.13,14.2,109
20171101|2017-09-01 07:30,1,14.17,14.2,14.1,14.15,728
20171101|2017-09-01 08:00,1,14.13,14.16,14.13,14.15,200
20171101|2017-09-01 08:30,1,14.15,14.25,14.1,14.22,2776
20171101|2017-09-01 09:00,1,14.2,14.27,14.17,14.22,1033
20171101|2017-09-01 09:30,1,14.22,14.27,14.17,14.17,1209
20171101|2017-09-01 10:00,1,14.17,14.25,14.15,14.22,832
20171101|2017-09-01 10:30,1,14.22,14.24,14.15,14.15,608
20171101|2017-09-01 11:00,1,14.15,14.23,14.15,14.21,481
20171101|2017-09-01 11:30,1,14.22,14.22,14.15,14.19,502
20171101|2017-09-01 12:00,1,14.15,14.22,14.15,14.19,649
20171101|2017-09-01 12:30,1,14.19,14.22,14.15,14.22,162
20171101|2017-09-01 13:00,1,14.21,14.24,14.2,14.22,540
20171101|2017-09-01 13:30,1,14.22,14.24,14.2,14.22,811
20171101|2017-09-01 14:00,1,14.22,14.25,14.15,14.19,2132
20171101|2017-09-01 14:30,1,14.18,14.25,14.15,14.23,2115
20171101|2017-09-01 15:00,1,14.25,14.3,14.2,14.25,4308
20171101|2017-09-03 17:00,4,14.55,14.75,14.55,14.6,446
20171101|2017-09-03 17:30,4,14.59,14.6,14.48,14.48,94
20171101|2017-09-03 18:00,4,14.5,14.52,14.5,14.52,34
20171101|2017-09-03 18:30,4,14.5,14.5,14.47,14.5,24
20171101|2017-09-03 19:00,4,14.5,14.58,14.5,14.58,41
20171101|2017-09-03 19:30,4,14.55,14.6,14.55,14.6,43
20171101|2017-09-03 20:00,4,14.58,14.58,14.52,14.53,59
20171101|2017-09-03 20:30,4,14.55,14.55,14.52,14.53,19
20171101|2017-09-03 21:00,4,14.52,14.54,14.52,14.54,3
20171101|2017-09-03 21:30,4,14.54,14.54,14.54,14.54,2
20171101|2017-09-03 22:30,4,14.5,14.5,14.45,14.47,55
20171101|2017-09-03 23:00,4,14.5,14.5,14.5,14.5,10
20171101|2017-09-03 23:30,4,14.47,14.47,14.47,14.47,1
20171101|2017-09-04 00:00,4,14.47,14.47,14.47,14.47,11
20171101|2017-09-04 00:30,4,14.5,14.54,14.5,14.54,5
20171101|2017-09-04 01:00,4,14.55,14.65,14.55,14.65,64
20171101|2017-09-04 01:30,4,14.6,14.6,14.58,14.6,39
20171101|2017-09-04 02:00,4,14.65,14.65,14.6,14.6,72
20171101|2017-09-04 02:30,4,14.6,14.68,14.6,14.68,22
20171101|2017-09-04 03:00,4,14.65,14.65,14.62,14.62,31
20171101|2017-09-04 03:30,4,14.63,14.63,14.6,14.6,41
20171101|2017-09-04 04:00,4,14.63,14.63,14.58,14.58,23
20171101|2017-09-04 04:30,4,14.55,14.55,14.55,14.55,17
20171101|2017-09-04 05:00,4,14.56,14.56,14.45,14.5,128
20171101|2017-09-04 05:30,4,14.45,14.5,14.45,14.49,127
20171101|2017-09-04 06:00,4,14.5,14.5,14.5,14.5,8
20171101|2017-09-04 06:30,4,14.5,14.52,14.5,14.5,19
20171101|2017-09-04 07:00,4,14.5,14.5,14.4,14.47,99
20171101|2017-09-04 07:30,4,14.5,14.55,14.5,14.55,73
20171101|2017-09-04 08:00,4,14.58,14.58,14.54,14.55,43
20171101|2017-09-04 08:30,4,14.55,14.65,14.55,14.62,106
20171101|2017-09-04 09:00,4,14.6,14.65,14.6,14.6,263
20171101|2017-09-04 09:30,4,14.65,14.7,14.61,14.65,368
20171101|2017-09-04 10:00,4,14.7,14.8,14.67,14.75,505
20171101|2017-09-04 17:00,5,14.74,14.74,14.62,14.62,147
20171101|2017-09-04 17:30,5,14.61,14.64,14.6,14.6,37
20171101|2017-09-04 18:00,5,14.6,14.6,14.52,14.52,61
20171101|2017-09-04 18:30,5,14.52,14.53,14.49,14.5,58
20171101|2017-09-04 19:00,5,14.53,14.57,14.53,14.57,66
20171101|2017-09-04 19:30,5,14.59,14.59,14.57,14.57,35
20171101|2017-09-04 20:00,5,14.57,14.57,14.55,14.55,37
20171101|2017-09-04 20:30,5,14.55,14.57,14.53,14.57,55
20171101|2017-09-04 21:00,5,14.58,14.6,14.58,14.6,30
20171101|2017-09-04 22:30,5,14.63,14.65,14.62,14.65,7
20171101|2017-09-04 23:00,5,14.62,14.62,14.62,14.62,4
20171101|2017-09-04 23:30,5,14.65,14.65,14.6,14.6,33
20171101|2017-09-05 00:00,5,14.6,14.6,14.6,14.6,35
20171101|2017-09-05 00:30,5,14.62,14.62,14.62,14.62,1
20171101|2017-09-05 01:00,5,14.61,14.61,14.57,14.59,19
20171101|2017-09-05 01:30,5,14.58,14.58,14.57,14.57,3
20171101|2017-09-05 02:00,5,14.59,14.6,14.55,14.58,41
20171101|2017-09-05 03:00,5,14.6,14.6,14.55,14.55,46
20171101|2017-09-05 03:30,5,14.55,14.6,14.55,14.6,91
20171101|2017-09-05 04:00,5,14.58,14.58,14.58,14.58,1
20171101|2017-09-05 04:30,5,14.6,14.6,14.57,14.57,23
20171101|2017-09-05 05:00,5,14.56,14.62,14.56,14.62,69
20171101|2017-09-05 05:30,5,14.65,14.65,14.6,14.6,50
20171101|2017-09-05 06:00,5,14.6,14.6,14.47,14.49,147
20171101|2017-09-05 06:30,5,14.47,14.5,14.45,14.46,60
20171101|2017-09-05 07:00,5,14.45,14.48,14.41,14.48,294
20171101|2017-09-05 07:30,5,14.5,14.53,14.46,14.53,256
20171101|2017-09-05 08:00,5,14.5,14.59,14.5,14.58,501
20171101|2017-09-05 08:30,5,14.56,14.57,14.43,14.44,1461
20171101|2017-09-05 09:00,5,14.45,14.51,14.43,14.49,1071
20171101|2017-09-05 09:30,5,14.48,14.6,14.45,14.55,1249
20171101|2017-09-05 10:00,5,14.55,14.6,14.5,14.56,1726
20171101|2017-09-05 10:30,5,14.58,14.65,14.52,14.6,1636
20171101|2017-09-05 11:00,5,14.63,14.84,14.62,14.83,3379
20171101|2017-09-05 11:30,5,14.82,15,14.82,14.93,2071
20171101|2017-09-05 12:00,5,14.93,15.12,14.91,15,3407
20171101|2017-09-05 12:30,5,14.97,14.97,14.75,14.83,1973
20171101|2017-09-05 13:00,5,14.81,14.9,14.65,14.7,1458
20171101|2017-09-05 13:30,5,14.7,14.88,14.65,14.85,1655
20171101|2017-09-05 14:00,5,14.83,14.92,14.75,14.75,1104
20171101|2017-09-05 14:30,5,14.77,14.79,14.6,14.68,4107
20171101|2017-09-05 15:00,5,14.67,14.7,14.45,14.47,3288
20171101|2017-09-05 15:30,6,14.5,14.5,14.48,14.49,169
20171101|2017-09-05 16:00,6,14.5,14.5,14.5,14.5,50
20171101|2017-09-05 16:30,6,14.51,14.51,14.51,14.51,4
20171101|2017-09-05 17:00,6,14.5,14.58,14.5,14.58,102
20171101|2017-09-05 17:30,6,14.58,14.59,14.58,14.58,8
20171101|2017-09-05 18:00,6,14.56,14.58,14.56,14.56,10
20171101|2017-09-05 18:30,6,14.55,14.58,14.55,14.58,17
20171101|2017-09-05 19:00,6,14.59,14.64,14.58,14.62,128
20171101|2017-09-05 19:30,6,14.61,14.62,14.58,14.58,36
20171101|2017-09-05 20:00,6,14.58,14.58,14.51,14.55,62
20171101|2017-09-05 20:30,6,14.53,14.58,14.53,14.56,87
20171101|2017-09-05 21:00,6,14.57,14.58,14.53,14.57,20
20171101|2017-09-05 21:30,6,14.58,14.58,14.56,14.56,20
20171101|2017-09-05 22:00,6,14.57,14.6,14.56,14.58,29
20171101|2017-09-05 22:30,6,14.57,14.58,14.52,14.52,90
20171101|2017-09-05 23:00,6,14.54,14.59,14.53,14.56,23
20171101|2017-09-05 23:30,6,14.58,14.58,14.56,14.56,9
20171101|2017-09-06 00:00,6,14.55,14.56,14.52,14.52,93
20171101|2017-09-06 00:30,6,14.53,14.54,14.52,14.52,34
20171101|2017-09-06 01:00,6,14.52,14.53,14.49,14.49,142
20171101|2017-09-06 01:30,6,14.47,14.5,14.46,14.48,40
20171101|2017-09-06 02:00,6,14.5,14.55,14.45,14.45,129
20171101|2017-09-06 02:30,6,14.45,14.45,14.4,14.4,81
20171101|2017-09-06 03:00,6,14.43,14.49,14.43,14.49,191
20171101|2017-09-06 03:30,6,14.5,14.5,14.45,14.5,30
20171101|2017-09-06 04:00,6,14.5,14.5,14.48,14.48,72
20171101|2017-09-06 04:30,6,14.49,14.58,14.45,14.5,342
20171101|2017-09-06 05:00,6,14.5,14.55,14.48,14.55,109
20171101|2017-09-06 05:30,6,14.54,14.54,14.45,14.49,195
20171101|2017-09-06 06:00,6,14.47,14.5,14.4,14.4,157
20171101|2017-09-06 06:30,6,14.43,14.44,14.42,14.43,60
20171101|2017-09-06 07:00,6,14.42,14.44,14.4,14.42,42
20171101|2017-09-06 07:30,6,14.42,14.45,14.4,14.44,89
20171101|2017-09-06 08:00,6,14.44,14.44,14.4,14.42,163
20171101|2017-09-06 08:30,6,14.4,14.55,14.4,14.52,3172
20171101|2017-09-06 09:00,6,14.52,14.64,14.4,14.52,2345
20171101|2017-09-06 09:30,6,14.52,14.74,14.5,14.64,2602
20171101|2017-09-06 10:00,6,14.65,14.7,14.6,14.61,701
20171101|2017-09-06 10:30,6,14.62,14.7,14.6,14.64,1042
20171101|2017-09-06 11:00,6,14.65,14.7,14.61,14.62,796
20171101|2017-09-06 11:30,6,14.62,14.66,14.6,14.62,1431
20171101|2017-09-06 12:00,6,14.62,14.65,14.53,14.6,5202
20171101|2017-09-06 12:30,6,14.6,14.8,14.58,14.77,3818
20171101|2017-09-06 13:00,6,14.8,14.8,14.65,14.65,2019
20171101|2017-09-06 13:30,6,14.7,14.75,14.65,14.7,925
20171101|2017-09-06 14:00,6,14.7,14.74,14.65,14.65,1132
20171101|2017-09-06 14:30,6,14.65,14.75,14.6,14.6,3843
20171101|2017-09-06 15:00,6,14.64,14.75,14.6,14.72,2155
20171101|2017-09-06 15:30,7,14.7,14.7,14.65,14.68,275
20171101|2017-09-06 16:00,7,14.69,14.7,14.68,14.68,61
20171101|2017-09-06 16:30,7,14.7,14.73,14.68,14.72,120
20171101|2017-09-06 17:00,7,14.71,14.75,14.68,14.75,89
20171101|2017-09-06 17:30,7,14.75,14.77,14.75,14.77,59
20171101|2017-09-06 18:00,7,14.77,14.77,14.73,14.73,24
20171101|2017-09-06 18:30,7,14.75,14.75,14.73,14.75,26
20171101|2017-09-06 19:00,7,14.75,14.77,14.72,14.73,145
20171101|2017-09-06 19:30,7,14.74,14.74,14.72,14.72,23
20171101|2017-09-06 20:00,7,14.73,14.73,14.73,14.73,20
20171101|2017-09-06 20:30,7,14.73,14.74,14.73,14.73,121
20171101|2017-09-06 21:00,7,14.75,14.75,14.74,14.74,19
20171101|2017-09-06 22:30,7,14.72,14.75,14.72,14.75,12
20171101|2017-09-07 00:00,7,14.73,14.8,14.73,14.8,34
20171101|2017-09-07 00:30,7,14.79,14.8,14.77,14.8,67
20171101|2017-09-07 01:00,7,14.77,14.8,14.77,14.77,34
20171101|2017-09-07 01:30,7,14.77,14.78,14.73,14.73,233
20171101|2017-09-07 02:00,7,14.73,14.8,14.73,14.75,188
20171101|2017-09-07 02:30,7,14.78,14.78,14.75,14.75,78
20171101|2017-09-07 03:00,7,14.75,14.78,14.75,14.75,118
20171101|2017-09-07 03:30,7,14.75,14.76,14.75,14.76,64
20171101|2017-09-07 04:00,7,14.76,14.8,14.7,14.75,331
20171101|2017-09-07 04:30,7,14.71,14.71,14.67,14.69,121
20171101|2017-09-07 05:00,7,14.68,14.7,14.63,14.63,286
20171101|2017-09-07 05:30,7,14.62,14.65,14.6,14.62,45
20171101|2017-09-07 06:00,7,14.63,14.64,14.61,14.63,67
20171101|2017-09-07 06:30,7,14.63,14.7,14.6,14.68,281
20171101|2017-09-07 07:00,7,14.69,14.69,14.65,14.65,43
20171101|2017-09-07 07:30,7,14.65,14.7,14.64,14.66,244
20171101|2017-09-07 08:00,7,14.65,14.68,14.63,14.64,311
20171101|2017-09-07 08:30,7,14.65,14.8,14.65,14.77,1141
20171101|2017-09-07 09:00,7,14.76,14.9,14.76,14.85,1808
20171101|2017-09-07 09:30,7,14.87,14.9,14.73,14.79,1039
20171101|2017-09-07 10:00,7,14.79,14.9,14.75,14.87,1162
20171101|2017-09-07 10:30,7,14.87,14.88,14.8,14.83,521
20171101|2017-09-07 11:00,7,14.83,14.88,14.71,14.76,1851
20171101|2017-09-07 11:30,7,14.76,14.8,14.62,14.63,2146
20171101|2017-09-07 12:00,7,14.63,14.7,14.63,14.67,1400
20171101|2017-09-07 12:30,7,14.66,14.7,14.57,14.63,822
20171101|2017-09-07 13:00,7,14.6,14.65,14.58,14.6,743
20171101|2017-09-07 13:30,7,14.63,14.7,14.63,14.65,939
20171101|2017-09-07 14:00,7,14.63,14.75,14.62,14.71,632
20171101|2017-09-07 14:30,7,14.7,14.75,14.65,14.67,766
20171101|2017-09-07 15:00,7,14.66,14.7,14.62,14.68,1592
20171101|2017-09-07 15:30,8,14.68,14.69,14.65,14.65,55
20171101|2017-09-07 16:00,8,14.67,14.68,14.67,14.68,45
20171101|2017-09-07 16:30,8,14.68,14.7,14.68,14.7,18
20171101|2017-09-07 17:00,8,14.68,14.72,14.68,14.68,94
20171101|2017-09-07 17:30,8,14.7,14.75,14.68,14.68,66
20171101|2017-09-07 18:00,8,14.68,14.73,14.68,14.71,68
20171101|2017-09-07 18:30,8,14.72,14.77,14.72,14.77,16
20171101|2017-09-07 19:00,8,14.76,14.8,14.76,14.8,91
20171101|2017-09-07 19:30,8,14.8,14.83,14.79,14.82,15
20171101|2017-09-07 20:00,8,14.8,14.8,14.77,14.77,28
20171101|2017-09-07 20:30,8,14.75,14.75,14.73,14.73,45
20171101|2017-09-07 21:00,8,14.75,14.75,14.74,14.74,24
20171101|2017-09-07 21:30,8,14.75,14.78,14.73,14.78,30
20171101|2017-09-07 22:00,8,14.77,14.77,14.77,14.77,2
20171101|2017-09-07 23:00,8,14.77,14.77,14.77,14.77,4
20171101|2017-09-07 23:30,8,14.78,14.78,14.74,14.75,59
20171101|2017-09-08 00:00,8,14.75,14.85,14.74,14.85,180
20171101|2017-09-08 00:30,8,14.85,14.87,14.85,14.87,69
20171101|2017-09-08 01:00,8,14.85,14.87,14.82,14.82,36
20171101|2017-09-08 01:30,8,14.84,14.84,14.83,14.83,18
20171101|2017-09-08 02:00,8,14.85,14.88,14.82,14.85,117
20171101|2017-09-08 02:30,8,14.86,14.88,14.82,14.82,140
20171101|2017-09-08 03:00,8,14.84,14.86,14.83,14.86,81
20171101|2017-09-08 03:30,8,14.86,14.92,14.83,14.9,349
20171101|2017-09-08 04:00,8,14.86,14.89,14.8,14.82,170
20171101|2017-09-08 04:30,8,14.82,14.87,14.82,14.86,63
20171101|2017-09-08 05:00,8,14.87,14.89,14.82,14.88,180
20171101|2017-09-08 05:30,8,14.89,14.98,14.87,14.95,524
20171101|2017-09-08 06:00,8,14.97,14.98,14.88,14.9,274
20171101|2017-09-08 06:30,8,14.9,14.92,14.88,14.92,220
20171101|2017-09-08 07:00,8,14.9,14.9,14.84,14.85,525
20171101|2017-09-08 07:30,8,14.85,14.92,14.85,14.9,381
20171101|2017-09-08 08:00,8,14.88,14.89,14.85,14.88,145
20171101|2017-09-08 08:30,8,14.86,14.89,14.8,14.8,1927
20171101|2017-09-08 09:00,8,14.8,14.88,14.75,14.84,614
20171101|2017-09-08 09:30,8,14.84,14.88,14.77,14.83,1649
20171101|2017-09-08 10:00,8,14.82,14.85,14.75,14.8,794
20171101|2017-09-08 10:30,8,14.82,14.88,14.8,14.87,707
20171101|2017-09-08 11:00,8,14.87,15,14.87,14.9,1911
20171101|2017-09-08 11:30,8,14.9,14.9,14.85,14.9,451
20171101|2017-09-08 12:00,8,14.9,14.95,14.9,14.92,177
20171101|2017-09-08 12:30,8,14.94,15,14.92,14.97,693
20171101|2017-09-08 13:00,8,14.97,15,14.91,14.95,639
20171101|2017-09-08 13:30,8,14.94,14.95,14.87,14.88,893
20171101|2017-09-08 14:00,8,14.88,14.93,14.85,14.9,1109
20171101|2017-09-08 14:30,8,14.9,14.95,14.85,14.93,1881
20171101|2017-09-08 15:00,8,14.9,14.94,14.84,14.9,2064
20171101|2017-09-10 17:00,11,14.75,14.8,14.5,14.5,413
20171101|2017-09-10 17:30,11,14.52,14.55,14.45,14.55,67
20171101|2017-09-10 18:00,11,14.55,14.6,14.54,14.54,56
20171101|2017-09-10 18:30,11,14.5,14.55,14.5,14.55,25
20171101|2017-09-10 19:00,11,14.53,14.54,14.48,14.49,139
20171101|2017-09-10 19:30,11,14.48,14.5,14.48,14.5,123
20171101|2017-09-10 20:00,11,14.5,14.5,14.47,14.5,144
20171101|2017-09-10 20:30,11,14.5,14.5,14.49,14.49,57
20171101|2017-09-10 21:00,11,14.49,14.49,14.49,14.49,2
20171101|2017-09-10 21:30,11,14.5,14.52,14.5,14.51,49
20171101|2017-09-10 22:00,11,14.51,14.52,14.51,14.52,23
20171101|2017-09-10 23:30,11,14.51,14.51,14.51,14.51,5
20171101|2017-09-11 00:00,11,14.55,14.55,14.55,14.55,1
20171101|2017-09-11 01:00,11,14.53,14.53,14.5,14.5,154
20171101|2017-09-11 01:30,11,14.5,14.51,14.48,14.5,57
20171101|2017-09-11 02:00,11,14.55,14.55,14.42,14.45,588
20171101|2017-09-11 02:30,11,14.45,14.48,14.45,14.48,167
20171101|2017-09-11 03:00,11,14.48,14.48,14.45,14.45,3
20171101|2017-09-11 03:30,11,14.47,14.47,14.44,14.45,53
20171101|2017-09-11 04:00,11,14.45,14.47,14.45,14.47,27
20171101|2017-09-11 04:30,11,14.48,14.48,14.48,14.48,1
20171101|2017-09-11 05:00,11,14.45,14.47,14.42,14.42,115
20171101|2017-09-11 05:30,11,14.44,14.44,14.44,14.44,6
20171101|2017-09-11 06:00,11,14.45,14.55,14.45,14.52,162
20171101|2017-09-11 06:30,11,14.52,14.58,14.5,14.55,76
20171101|2017-09-11 07:00,11,14.57,14.6,14.53,14.59,215
20171101|2017-09-11 07:30,11,14.59,14.6,14.53,14.57,385
20171101|2017-09-11 08:00,11,14.56,14.6,14.55,14.58,143
20171101|2017-09-11 08:30,11,14.55,14.6,14.45,14.49,2184
20171101|2017-09-11 09:00,11,14.49,14.55,14.45,14.5,1562
20171101|2017-09-11 09:30,11,14.48,14.55,14.45,14.55,583
20171101|2017-09-11 10:00,11,14.5,14.55,14.45,14.49,1239
20171101|2017-09-11 10:30,11,14.48,14.5,14.45,14.48,689
20171101|2017-09-11 11:00,11,14.48,14.5,14.45,14.45,756
20171101|2017-09-11 11:30,11,14.46,14.48,14.43,14.45,849
20171101|2017-09-11 12:00,11,14.48,14.48,14.4,14.44,696
20171101|2017-09-11 12:30,11,14.43,14.44,14.4,14.42,264
20171101|2017-09-11 13:00,11,14.42,14.45,14.35,14.41,1136
20171101|2017-09-11 13:30,11,14.4,14.43,14.35,14.42,986
20171101|2017-09-11 14:00,11,14.42,14.43,14.35,14.39,760
20171101|2017-09-11 14:30,11,14.39,14.45,14.35,14.4,947
20171101|2017-09-11 15:00,11,14.42,14.45,14.35,14.4,3474
20171101|2017-09-11 15:30,12,14.37,14.4,14.35,14.35,59
20171101|2017-09-11 16:00,12,14.4,14.4,14.38,14.4,44
20171101|2017-09-11 16:30,12,14.4,14.4,14.38,14.4,14
20171101|2017-09-11 17:00,12,14.4,14.4,14.37,14.39,36
20171101|2017-09-11 17:30,12,14.37,14.39,14.37,14.37,49
20171101|2017-09-11 18:00,12,14.39,14.39,14.37,14.39,23
20171101|2017-09-11 18:30,12,14.39,14.4,14.37,14.4,73
20171101|2017-09-11 19:00,12,14.39,14.4,14.37,14.4,28
20171101|2017-09-11 19:30,12,14.4,14.4,14.37,14.37,21
20171101|2017-09-11 20:00,12,14.39,14.39,14.39,14.39,1
20171101|2017-09-11 20:30,12,14.39,14.43,14.39,14.41,138
20171101|2017-09-11 21:00,12,14.43,14.43,14.41,14.41,9
20171101|2017-09-11 22:00,12,14.41,14.41,14.41,14.41,8
20171101|2017-09-11 23:00,12,14.43,14.43,14.41,14.41,2
20171101|2017-09-11 23:30,12,14.4,14.4,14.4,14.4,3
20171101|2017-09-12 00:00,12,14.41,14.42,14.41,14.42,7
20171101|2017-09-12 01:00,12,14.4,14.4,14.37,14.37,92
20171101|2017-09-12 01:30,12,14.35,14.39,14.34,14.36,115
20171101|2017-09-12 02:00,12,14.35,14.36,14.35,14.36,74
20171101|2017-09-12 02:30,12,14.35,14.36,14.35,14.35,82
20171101|2017-09-12 03:00,12,14.35,14.37,14.3,14.3,37
20171101|2017-09-12 03:30,12,14.33,14.34,14.3,14.33,131
20171101|2017-09-12 04:00,12,14.33,14.33,14.33,14.33,28
20171101|2017-09-12 04:30,12,14.33,14.34,14.3,14.33,75
20171101|2017-09-12 05:00,12,14.34,14.34,14.34,14.34,8
20171101|2017-09-12 05:30,12,14.33,14.35,14.33,14.33,8
20171101|2017-09-12 06:00,12,14.33,14.35,14.33,14.33,52
20171101|2017-09-12 06:30,12,14.34,14.34,14.31,14.31,4
20171101|2017-09-12 07:00,12,14.33,14.33,14.25,14.28,218
20171101|2017-09-12 07:30,12,14.28,14.32,14.25,14.3,247
20171101|2017-09-12 08:00,12,14.28,14.33,14.28,14.3,465
20171101|2017-09-12 08:30,12,14.27,14.31,14.2,14.24,2302
20171101|2017-09-12 09:00,12,14.25,14.33,14.23,14.29,2090
20171101|2017-09-12 09:30,12,14.29,14.4,14.25,14.36,2050
20171101|2017-09-12 10:00,12,14.35,14.39,14.3,14.31,1657
20171101|2017-09-12 10:30,12,14.32,14.35,14.3,14.32,514
20171101|2017-09-12 11:00,12,14.32,14.34,14.28,14.31,895
20171101|2017-09-12 11:30,12,14.3,14.35,14.25,14.34,912
20171101|2017-09-12 12:00,12,14.34,14.34,14.28,14.3,509
20171101|2017-09-12 12:30,12,14.28,14.35,14.28,14.33,707
20171101|2017-09-12 13:00,12,14.33,14.35,14.3,14.33,805
20171101|2017-09-12 13:30,12,14.34,14.34,14.23,14.23,2524
20171101|2017-09-12 14:00,12,14.25,14.28,14.18,14.21,1916
20171101|2017-09-12 14:30,12,14.21,14.23,14.1,14.13,2630
20171101|2017-09-12 15:00,12,14.13,14.15,14.08,14.13,1931
20171101|2017-09-12 15:30,13,14.09,14.1,14.05,14.05,137
20171101|2017-09-12 16:00,13,14.05,14.08,14.03,14.04,458
20171101|2017-09-12 16:30,13,14.05,14.07,14.03,14.05,63
20171101|2017-09-12 17:00,13,14.07,14.08,14.05,14.07,60
20171101|2017-09-12 18:00,13,14.05,14.05,14.05,14.05,4
20171101|2017-09-12 18:30,13,14.08,14.08,14.08,14.08,3
20171101|2017-09-12 19:00,13,14.08,14.08,14.07,14.07,15
20171101|2017-09-12 19:30,13,14.08,14.08,14.08,14.08,16
20171101|2017-09-12 20:30,13,14.05,14.05,14.05,14.05,4
20171101|2017-09-12 21:00,13,14.08,14.1,14.08,14.09,11
20171101|2017-09-12 21:30,13,14.09,14.09,14.09,14.09,10
20171101|2017-09-12 22:30,13,14.1,14.1,14.08,14.08,7
20171101|2017-09-12 23:30,13,14.08,14.08,14.08,14.08,1
20171101|2017-09-13 00:00,13,14.1,14.13,14.1,14.12,78
20171101|2017-09-13 00:30,13,14.1,14.1,14.1,14.1,1
20171101|2017-09-13 01:00,13,14.12,14.15,14.11,14.15,6
20171101|2017-09-13 01:30,13,14.15,14.15,14.12,14.12,7
20171101|2017-09-13 02:00,13,14.14,14.14,14.12,14.12,13
20171101|2017-09-13 02:30,13,14.14,14.14,14.12,14.13,43
20171101|2017-09-13 03:00,13,14.12,14.15,14.12,14.15,6
20171101|2017-09-13 03:30,13,14.1,14.12,14.1,14.12,136
20171101|2017-09-13 04:00,13,14.12,14.12,14.12,14.12,2
20171101|2017-09-13 04:30,13,14.15,14.15,14.1,14.12,56
20171101|2017-09-13 05:30,13,14.13,14.15,14.13,14.13,4
20171101|2017-09-13 06:00,13,14.15,14.15,14.13,14.15,213
20171101|2017-09-13 06:30,13,14.13,14.13,14.11,14.11,21
20171101|2017-09-13 07:00,13,14.12,14.15,14.12,14.12,18
20171101|2017-09-13 07:30,13,14.13,14.13,14.1,14.12,62
20171101|2017-09-13 08:00,13,14.12,14.15,14.08,14.08,391
20171101|2017-09-13 08:30,13,14.07,14.1,14,14.02,1988
20171101|2017-09-13 09:00,13,14,14.04,13.95,14,4823
20171101|2017-09-13 09:30,13,13.98,14,13.9,13.9,2135
20171101|2017-09-13 10:00,13,13.94,13.95,13.9,13.9,1053
20171101|2017-09-13 10:30,13,13.92,14,13.9,14,1741
20171101|2017-09-13 11:00,13,13.96,13.97,13.9,13.91,1312
20171101|2017-09-13 11:30,13,13.92,13.95,13.8,13.83,2583
20171101|2017-09-13 12:00,13,13.85,13.88,13.8,13.83,1928
20171101|2017-09-13 12:30,13,13.82,13.85,13.8,13.83,155
20171101|2017-09-13 13:00,13,13.83,13.9,13.83,13.85,1876
20171101|2017-09-13 13:30,13,13.87,13.87,13.77,13.8,1353
20171101|2017-09-13 14:00,13,13.8,13.85,13.75,13.83,2796
20171101|2017-09-13 14:30,13,13.82,13.83,13.7,13.73,3396
20171101|2017-09-13 15:00,13,13.75,13.83,13.7,13.74,3395
20171101|2017-09-13 15:30,14,13.72,13.75,13.7,13.7,401
20171101|2017-09-13 16:00,14,13.73,13.73,13.7,13.7,11
20171101|2017-09-13 16:30,14,13.73,13.75,13.73,13.75,25
20171101|2017-09-13 17:00,14,13.73,13.75,13.72,13.72,298
20171101|2017-09-13 17:30,14,13.72,13.75,13.7,13.72,183
20171101|2017-09-13 18:00,14,13.72,13.74,13.7,13.71,46
20171101|2017-09-13 18:30,14,13.72,13.72,13.72,13.72,38
20171101|2017-09-13 19:00,14,13.72,13.73,13.7,13.72,228
20171101|2017-09-13 19:30,14,13.72,13.72,13.7,13.72,81
20171101|2017-09-13 20:00,14,13.72,13.72,13.7,13.72,15
20171101|2017-09-13 20:30,14,13.72,13.72,13.7,13.72,128
20171101|2017-09-13 21:00,14,13.74,13.74,13.74,13.74,4
20171101|2017-09-13 22:00,14,13.72,13.72,13.72,13.72,20
20171101|2017-09-13 22:30,14,13.75,13.78,13.75,13.78,75
20171101|2017-09-13 23:00,14,13.78,13.78,13.78,13.78,10
20171101|2017-09-13 23:30,14,13.77,13.77,13.77,13.77,12
20171101|2017-09-14 01:30,14,13.75,13.78,13.73,13.77,86
20171101|2017-09-14 02:00,14,13.75,13.75,13.72,13.72,82
20171101|2017-09-14 02:30,14,13.75,13.75,13.72,13.75,214
20171101|2017-09-14 03:00,14,13.72,13.77,13.72,13.77,111
20171101|2017-09-14 03:30,14,13.77,13.77,13.75,13.76,36
20171101|2017-09-14 04:00,14,13.76,13.77,13.7,13.74,164
20171101|2017-09-14 04:30,14,13.74,13.74,13.7,13.73,5
20171101|2017-09-14 05:00,14,13.73,13.74,13.73,13.74,5
20171101|2017-09-14 05:30,14,13.7,13.75,13.7,13.75,11
20171101|2017-09-14 06:00,14,13.74,13.74,13.72,13.73,40
20171101|2017-09-14 06:30,14,13.73,13.73,13.72,13.72,36
20171101|2017-09-14 07:00,14,13.73,13.84,13.7,13.8,584
20171101|2017-09-14 07:30,14,13.83,13.95,13.8,13.83,1164
20171101|2017-09-14 08:00,14,13.85,13.9,13.75,13.82,1543
20171101|2017-09-14 08:30,14,13.8,13.84,13.65,13.69,3363
20171101|2017-09-14 09:00,14,13.67,13.72,13.6,13.63,4737
20171101|2017-09-14 09:30,14,13.63,13.65,13.55,13.55,3813
20171101|2017-09-14 10:00,14,13.57,13.65,13.56,13.6,4027
20171101|2017-09-14 10:30,14,13.58,13.65,13.57,13.63,1262
20171101|2017-09-14 11:00,14,13.63,13.7,13.62,13.7,491
20171101|2017-09-14 11:30,14,13.68,13.7,13.6,13.64,1275
20171101|2017-09-14 12:00,14,13.65,13.7,13.63,13.7,448
20171101|2017-09-14 12:30,14,13.68,13.72,13.67,13.7,770
20171101|2017-09-14 13:00,14,13.68,13.74,13.66,13.69,1429
20171101|2017-09-14 13:30,14,13.68,13.75,13.68,13.73,774
20171101|2017-09-14 14:00,14,13.73,13.75,13.7,13.7,605
20171101|2017-09-14 14:30,14,13.72,13.8,13.7,13.79,2655
20171101|2017-09-14 15:00,14,13.8,13.8,13.7,13.75,2756
20171101|2017-09-14 15:30,15,13.8,13.83,13.75,13.75,270
20171101|2017-09-14 17:00,15,13.78,14,13.78,13.97,646
20171101|2017-09-14 17:30,15,13.97,14.05,13.97,13.99,447
20171101|2017-09-14 18:00,15,13.99,14,13.97,14,25
20171101|2017-09-14 18:30,15,14,14,13.95,14,29
20171101|2017-09-14 19:00,15,13.98,13.98,13.93,13.95,65
20171101|2017-09-14 19:30,15,13.95,13.96,13.95,13.95,80
20171101|2017-09-14 20:00,15,13.94,13.95,13.88,13.9,185
20171101|2017-09-14 20:30,15,13.88,13.9,13.88,13.88,31
20171101|2017-09-14 21:00,15,13.91,13.91,13.9,13.91,29
20171101|2017-09-14 21:30,15,13.92,13.98,13.92,13.93,116
20171101|2017-09-14 22:30,15,13.9,13.9,13.85,13.87,73
20171101|2017-09-14 23:00,15,13.85,13.85,13.85,13.85,3
20171101|2017-09-14 23:30,15,13.85,13.88,13.8,13.83,131
20171101|2017-09-15 00:00,15,13.83,13.83,13.83,13.83,4
20171101|2017-09-15 00:30,15,13.85,13.85,13.85,13.85,3
20171101|2017-09-15 01:00,15,13.83,13.83,13.83,13.83,2
20171101|2017-09-15 01:30,15,13.83,13.83,13.76,13.78,206
20171101|2017-09-15 02:00,15,13.76,13.81,13.76,13.78,50
20171101|2017-09-15 02:30,15,13.8,13.8,13.75,13.8,56
20171101|2017-09-15 03:00,15,13.78,13.8,13.78,13.78,34
20171101|2017-09-15 03:30,15,13.79,13.8,13.78,13.8,3
20171101|2017-09-15 04:00,15,13.78,13.78,13.76,13.76,22
20171101|2017-09-15 04:30,15,13.76,13.83,13.75,13.79,443
20171101|2017-09-15 05:00,15,13.8,13.83,13.75,13.83,86
20171101|2017-09-15 05:30,15,13.83,13.84,13.83,13.84,20
20171101|2017-09-15 06:00,15,13.82,13.82,13.82,13.82,2
20171101|2017-09-15 06:30,15,13.83,13.83,13.8,13.8,55
20171101|2017-09-15 07:00,15,13.85,13.85,13.81,13.83,93
20171101|2017-09-15 07:30,15,13.83,13.84,13.75,13.8,636
20171101|2017-09-15 08:00,15,13.83,13.85,13.75,13.78,352
20171101|2017-09-15 08:30,15,13.8,13.8,13.7,13.75,1547
20171101|2017-09-15 09:00,15,13.75,13.8,13.7,13.75,1667
20171101|2017-09-15 09:30,15,13.77,13.8,13.65,13.7,1397
20171101|2017-09-15 10:00,15,13.67,13.73,13.65,13.67,1640
20171101|2017-09-15 10:30,15,13.7,13.7,13.65,13.67,891
20171101|2017-09-15 11:00,15,13.7,13.7,13.64,13.67,1060
20171101|2017-09-15 11:30,15,13.65,13.7,13.65,13.67,624
20171101|2017-09-15 12:00,15,13.67,13.7,13.65,13.67,407
20171101|2017-09-15 12:30,15,13.69,13.7,13.65,13.65,396
20171101|2017-09-15 13:00,15,13.7,13.7,13.65,13.65,452
20171101|2017-09-15 13:30,15,13.69,13.7,13.65,13.65,148
20171101|2017-09-15 14:00,15,13.67,13.7,13.65,13.67,676
20171101|2017-09-15 14:30,15,13.65,13.7,13.6,13.7,4002
20171101|2017-09-15 15:00,15,13.66,13.73,13.6,13.65,2706
20171101|2017-09-17 17:00,18,13.65,13.65,13.58,13.58,54
20171101|2017-09-17 17:30,18,13.58,13.6,13.57,13.6,173
20171101|2017-09-17 18:00,18,13.58,13.6,13.57,13.6,19
20171101|2017-09-17 18:30,18,13.6,13.6,13.6,13.6,5
20171101|2017-09-17 19:00,18,13.6,13.6,13.58,13.58,9
20171101|2017-09-17 19:30,18,13.6,13.6,13.6,13.6,3
20171101|2017-09-17 20:00,18,13.59,13.6,13.53,13.54,194
20171101|2017-09-17 20:30,18,13.55,13.55,13.53,13.55,18
20171101|2017-09-17 21:00,18,13.55,13.55,13.5,13.5,16
20171101|2017-09-17 21:30,18,13.53,13.53,13.53,13.53,2
20171101|2017-09-17 22:00,18,13.55,13.55,13.53,13.53,41
20171101|2017-09-17 22:30,18,13.55,13.55,13.55,13.55,5
20171101|2017-09-17 23:00,18,13.53,13.53,13.53,13.53,1
20171101|2017-09-18 00:00,18,13.52,13.55,13.52,13.55,60
20171101|2017-09-18 00:30,18,13.53,13.53,13.53,13.53,1
20171101|2017-09-18 01:30,18,13.5,13.55,13.5,13.53,229
20171101|2017-09-18 02:00,18,13.5,13.58,13.5,13.55,388
20171101|2017-09-18 02:30,18,13.55,13.58,13.55,13.56,25
20171101|2017-09-18 03:00,18,13.59,13.59,13.56,13.58,6
20171101|2017-09-18 03:30,18,13.56,13.6,13.54,13.6,291
20171101|2017-09-18 04:00,18,13.56,13.56,13.56,13.56,9
20171101|2017-09-18 04:30,18,13.56,13.57,13.55,13.57,34
20171101|2017-09-18 05:00,18,13.55,13.6,13.55,13.56,140
20171101|2017-09-18 06:00,18,13.56,13.6,13.56,13.58,16
20171101|2017-09-18 06:30,18,13.56,13.59,13.56,13.59,11
20171101|2017-09-18 07:00,18,13.58,13.6,13.53,13.55,617
20171101|2017-09-18 07:30,18,13.55,13.6,13.55,13.57,107
20171101|2017-09-18 08:00,18,13.57,13.6,13.51,13.54,295
20171101|2017-09-18 08:30,18,13.53,13.55,13.4,13.4,3991
20171101|2017-09-18 09:00,18,13.44,13.45,13.35,13.4,4373
20171101|2017-09-18 09:30,18,13.4,13.45,13.35,13.42,1959
20171101|2017-09-18 10:00,18,13.42,13.43,13.3,13.33,4859
20171101|2017-09-18 10:30,18,13.33,13.4,13.3,13.35,2554
20171101|2017-09-18 11:00,18,13.38,13.4,13.33,13.35,1593
20171101|2017-09-18 11:30,18,13.3,13.4,13.3,13.32,1575
20171101|2017-09-18 12:00,18,13.32,13.35,13.3,13.33,877
20171101|2017-09-18 12:30,18,13.33,13.35,13.25,13.26,2192
20171101|2017-09-18 13:00,18,13.26,13.35,13.25,13.28,3683
20171101|2017-09-18 13:30,18,13.28,13.35,13.27,13.28,2996
20171101|2017-09-18 14:00,18,13.3,13.3,13.2,13.25,2828
20171101|2017-09-18 14:30,18,13.22,13.25,13.15,13.2,3372
20171101|2017-09-18 15:00,18,13.18,13.25,13.14,13.25,5852
20171101|2017-09-18 15:30,19,13.25,13.25,13.2,13.2,683
20171101|2017-09-18 16:00,19,13.2,13.23,13.2,13.22,4
20171101|2017-09-18 16:30,19,13.2,13.23,13.19,13.19,91
20171101|2017-09-18 17:00,19,13.2,13.23,13.19,13.23,104
20171101|2017-09-18 17:30,19,13.23,13.23,13.23,13.23,4
20171101|2017-09-18 18:00,19,13.22,13.25,13.22,13.25,35
20171101|2017-09-18 18:30,19,13.2,13.23,13.2,13.23,21
20171101|2017-09-18 19:00,19,13.23,13.25,13.2,13.22,103
20171101|2017-09-18 19:30,19,13.2,13.23,13.2,13.22,58
20171101|2017-09-18 20:00,19,13.22,13.25,13.22,13.25,2
20171101|2017-09-18 20:30,19,13.2,13.22,13.2,13.2,33
20171101|2017-09-18 21:00,19,13.25,13.25,13.25,13.25,2
20171101|2017-09-18 22:00,19,13.25,13.25,13.25,13.25,1
20171101|2017-09-18 22:30,19,13.21,13.23,13.21,13.23,2
20171101|2017-09-19 00:00,19,13.24,13.25,13.24,13.25,6
20171101|2017-09-19 00:30,19,13.23,13.25,13.2,13.2,13
20171101|2017-09-19 01:00,19,13.2,13.28,13.2,13.27,147
20171101|2017-09-19 01:30,19,13.25,13.28,13.25,13.27,164
20171101|2017-09-19 02:00,19,13.28,13.29,13.25,13.29,247
20171101|2017-09-19 02:30,19,13.26,13.29,13.22,13.23,172
20171101|2017-09-19 03:00,19,13.22,13.25,13.2,13.25,97
20171101|2017-09-19 03:30,19,13.25,13.25,13.2,13.2,187
20171101|2017-09-19 04:00,19,13.2,13.21,13.17,13.18,217
20171101|2017-09-19 04:30,19,13.18,13.18,13.15,13.18,64
20171101|2017-09-19 05:00,19,13.18,13.18,13.15,13.17,79
20171101|2017-09-19 05:30,19,13.17,13.18,13.17,13.17,56
20171101|2017-09-19 06:00,19,13.17,13.19,13.15,13.19,85
20171101|2017-09-19 06:30,19,13.19,13.2,13.15,13.15,175
20171101|2017-09-19 07:00,19,13.15,13.2,13.15,13.17,220
20171101|2017-09-19 07:30,19,13.17,13.22,13.15,13.2,674
20171101|2017-09-19 08:00,19,13.2,13.2,13.15,13.17,556
20171101|2017-09-19 08:30,19,13.16,13.29,13.1,13.22,5435
20171101|2017-09-19 09:00,19,13.24,13.29,13.15,13.26,4987
20171101|2017-09-19 09:30,19,13.25,13.3,13.2,13.24,2761
20171101|2017-09-19 10:00,19,13.25,13.28,13.15,13.19,2333
20171101|2017-09-19 10:30,19,13.18,13.2,13.15,13.18,1342
20171101|2017-09-19 11:00,19,13.15,13.2,13.1,13.15,2350
20171101|2017-09-19 11:30,19,13.17,13.25,13.15,13.24,3645
20171101|2017-09-19 12:00,19,13.25,13.3,13.2,13.25,2437
20171101|2017-09-19 12:30,19,13.23,13.25,13.19,13.2,1484
20171101|2017-09-19 13:00,19,13.2,13.25,13.15,13.2,3884
20171101|2017-09-19 13:30,19,13.2,13.26,13.15,13.22,4411
20171101|2017-09-19 14:00,19,13.23,13.35,13.2,13.33,7925
20171101|2017-09-19 14:30,19,13.34,13.35,13.2,13.2,8398
20171101|2017-09-19 15:00,19,13.25,13.3,13.2,13.27,7345
20171101|2017-09-19 15:30,20,13.25,13.29,13.25,13.25,383
20171101|2017-09-19 16:00,20,13.26,13.29,13.25,13.29,73
20171101|2017-09-19 16:30,20,13.27,13.27,13.24,13.24,40
20171101|2017-09-19 17:00,20,13.26,13.3,13.25,13.28,55
20171101|2017-09-19 17:30,20,13.28,13.28,13.28,13.28,28
20171101|2017-09-19 18:00,20,13.28,13.34,13.28,13.34,421
20171101|2017-09-19 18:30,20,13.3,13.32,13.3,13.32,5
20171101|2017-09-19 19:00,20,13.32,13.34,13.31,13.31,25
20171101|2017-09-19 19:30,20,13.31,13.34,13.31,13.31,10
20171101|2017-09-19 20:30,20,13.32,13.32,13.3,13.31,7
20171101|2017-09-19 21:00,20,13.32,13.32,13.32,13.32,3
20171101|2017-09-19 21:30,20,13.33,13.33,13.31,13.32,32
20171101|2017-09-19 22:00,20,13.3,13.3,13.28,13.28,81
20171101|2017-09-19 22:30,20,13.27,13.3,13.27,13.3,35
20171101|2017-09-19 23:00,20,13.29,13.3,13.28,13.3,15
20171101|2017-09-19 23:30,20,13.29,13.3,13.29,13.3,18
20171101|2017-09-20 00:00,20,13.3,13.3,13.29,13.29,10
20171101|2017-09-20 00:30,20,13.3,13.3,13.3,13.3,6
20171101|2017-09-20 01:00,20,13.29,13.35,13.29,13.34,254
20171101|2017-09-20 01:30,20,13.33,13.34,13.31,13.31,11
20171101|2017-09-20 02:00,20,13.32,13.32,13.25,13.28,280
20171101|2017-09-20 02:30,20,13.25,13.29,13.25,13.26,209
20171101|2017-09-20 03:00,20,13.26,13.26,13.24,13.24,61
20171101|2017-09-20 03:30,20,13.24,13.25,13.2,13.2,129
20171101|2017-09-20 04:00,20,13.24,13.25,13.23,13.24,156
20171101|2017-09-20 04:30,20,13.24,13.25,13.23,13.24,55
20171101|2017-09-20 05:00,20,13.24,13.28,13.24,13.27,502
20171101|2017-09-20 05:30,20,13.25,13.28,13.25,13.26,22
20171101|2017-09-20 06:00,20,13.27,13.27,13.27,13.27,4
20171101|2017-09-20 06:30,20,13.25,13.27,13.25,13.25,89
20171101|2017-09-20 07:00,20,13.28,13.28,13.25,13.27,49
20171101|2017-09-20 07:30,20,13.25,13.27,13.2,13.2,277
20171101|2017-09-20 08:00,20,13.2,13.22,13.15,13.2,1289
20171101|2017-09-20 08:30,20,13.2,13.25,13.1,13.21,5755
20171101|2017-09-20 09:00,20,13.25,13.3,13.18,13.27,6310
20171101|2017-09-20 09:30,20,13.27,13.3,13.18,13.28,5130
20171101|2017-09-20 10:00,20,13.25,13.28,13.15,13.19,3291
20171101|2017-09-20 10:30,20,13.19,13.25,13.15,13.23,1391
20171101|2017-09-20 11:00,20,13.25,13.3,13.22,13.25,1874
20171101|2017-09-20 11:30,20,13.25,13.27,13.15,13.15,3609
20171101|2017-09-20 12:00,20,13.15,13.25,13.15,13.23,862
20171101|2017-09-20 12:30,20,13.22,13.25,13.2,13.22,601
20171101|2017-09-20 13:00,20,13.25,13.55,13.18,13.4,9842
20171101|2017-09-20 13:30,20,13.4,13.44,13.15,13.2,6395
20171101|2017-09-20 14:00,20,13.23,13.28,13.15,13.21,2385
20171101|2017-09-20 14:30,20,13.2,13.21,13.1,13.16,4385
20171101|2017-09-20 15:00,20,13.18,13.2,13.05,13.18,6477
20171101|2017-09-20 15:30,21,13.2,13.2,13.12,13.15,775
20171101|2017-09-20 16:00,21,13.18,13.18,13.15,13.18,118
20171101|2017-09-20 16:30,21,13.2,13.24,13.2,13.22,204
20171101|2017-09-20 17:00,21,13.22,13.23,13.15,13.17,229
20171101|2017-09-20 17:30,21,13.2,13.2,13.18,13.18,4
20171101|2017-09-20 18:00,21,13.2,13.2,13.19,13.19,4
20171101|2017-09-20 18:30,21,13.19,13.19,13.18,13.19,37
20171101|2017-09-20 19:00,21,13.19,13.2,13.17,13.17,6
20171101|2017-09-20 19:30,21,13.19,13.24,13.19,13.24,87
20171101|2017-09-20 20:00,21,13.24,13.25,13.22,13.25,6
20171101|2017-09-20 20:30,21,13.2,13.2,13.2,13.2,8
20171101|2017-09-20 21:00,21,13.25,13.25,13.2,13.22,8
20171101|2017-09-20 21:30,21,13.2,13.2,13.18,13.18,20
20171101|2017-09-20 22:00,21,13.19,13.19,13.19,13.19,1
20171101|2017-09-20 22:30,21,13.2,13.2,13.19,13.2,19
20171101|2017-09-20 23:30,21,13.18,13.2,13.18,13.2,20
20171101|2017-09-21 00:00,21,13.2,13.21,13.19,13.21,26
20171101|2017-09-21 00:30,21,13.24,13.25,13.24,13.25,19
20171101|2017-09-21 01:00,21,13.2,13.25,13.2,13.25,63
20171101|2017-09-21 01:30,21,13.23,13.24,13.21,13.21,24
20171101|2017-09-21 02:00,21,13.23,13.25,13.21,13.25,90
20171101|2017-09-21 02:30,21,13.25,13.25,13.2,13.25,57
20171101|2017-09-21 03:00,21,13.2,13.23,13.2,13.2,35
20171101|2017-09-21 03:30,21,13.2,13.21,13.18,13.19,177
20171101|2017-09-21 04:00,21,13.2,13.2,13.15,13.15,225
20171101|2017-09-21 04:30,21,13.2,13.2,13.15,13.15,70
20171101|2017-09-21 05:00,21,13.18,13.18,13.18,13.18,1
20171101|2017-09-21 05:30,21,13.15,13.16,13.13,13.13,71
20171101|2017-09-21 06:00,21,13.13,13.2,13.13,13.16,114
20171101|2017-09-21 06:30,21,13.17,13.19,13.13,13.13,276
20171101|2017-09-21 07:00,21,13.15,13.15,13.1,13.12,95
20171101|2017-09-21 07:30,21,13.15,13.15,13.1,13.11,236
20171101|2017-09-21 08:00,21,13.12,13.17,13.11,13.15,672
20171101|2017-09-21 08:30,21,13.15,13.3,13.1,13.23,7030
20171101|2017-09-21 09:00,21,13.22,13.3,13.2,13.24,3333
20171101|2017-09-21 09:30,21,13.23,13.25,13.1,13.17,3628
20171101|2017-09-21 10:00,21,13.16,13.2,13.1,13.14,4938
20171101|2017-09-21 10:30,21,13.15,13.2,13.12,13.17,4217
20171101|2017-09-21 11:00,21,13.15,13.17,13.1,13.13,1579
20171101|2017-09-21 11:30,21,13.13,13.2,13.1,13.15,1288
20171101|2017-09-21 12:00,21,13.15,13.2,13.1,13.18,1276
20171101|2017-09-21 12:30,21,13.17,13.23,13.17,13.19,2151
20171101|2017-09-21 13:00,21,13.19,13.25,13.17,13.18,3938
20171101|2017-09-21 13:30,21,13.18,13.25,13.15,13.2,2137
20171101|2017-09-21 14:00,21,13.15,13.2,13.15,13.15,773
20171101|2017-09-21 14:30,21,13.18,13.25,13.15,13.2,2804
20171101|2017-09-21 15:00,21,13.2,13.3,13.15,13.26,6517
20171101|2017-09-21 15:30,22,13.25,13.25,13.2,13.25,610
20171101|2017-09-21 16:00,22,13.25,13.25,13.24,13.24,93
20171101|2017-09-21 16:30,22,13.25,13.25,13.24,13.24,41
20171101|2017-09-21 17:00,22,13.24,13.25,13.2,13.25,170
20171101|2017-09-21 17:30,22,13.23,13.24,13.23,13.24,16
20171101|2017-09-21 18:00,22,13.23,13.23,13.23,13.23,1
20171101|2017-09-21 18:30,22,13.23,13.23,13.23,13.23,29
20171101|2017-09-21 19:00,22,13.23,13.34,13.23,13.3,328
20171101|2017-09-21 19:30,22,13.33,13.4,13.33,13.39,207
20171101|2017-09-21 20:00,22,13.4,13.5,13.38,13.48,605
20171101|2017-09-21 20:30,22,13.48,13.5,13.42,13.48,309
20171101|2017-09-21 21:00,22,13.47,13.55,13.45,13.5,109
20171101|2017-09-21 21:30,22,13.55,13.55,13.5,13.53,52
20171101|2017-09-21 22:00,22,13.51,13.51,13.45,13.47,117
20171101|2017-09-21 22:30,22,13.48,13.5,13.47,13.5,168
20171101|2017-09-21 23:00,22,13.49,13.5,13.49,13.5,22
20171101|2017-09-21 23:30,22,13.49,13.5,13.49,13.5,10
20171101|2017-09-22 00:00,22,13.5,13.5,13.47,13.47,79
20171101|2017-09-22 00:30,22,13.5,13.5,13.45,13.47,133
20171101|2017-09-22 01:00,22,13.48,13.48,13.4,13.44,125
20171101|2017-09-22 01:30,22,13.44,13.44,13.38,13.39,156
20171101|2017-09-22 02:00,22,13.4,13.45,13.38,13.42,201
20171101|2017-09-22 02:30,22,13.4,13.42,13.35,13.37,53
20171101|2017-09-22 03:00,22,13.35,13.4,13.35,13.38,41
20171101|2017-09-22 03:30,22,13.37,13.4,13.33,13.39,328
20171101|2017-09-22 04:00,22,13.38,13.45,13.35,13.38,300
20171101|2017-09-22 04:30,22,13.38,13.39,13.33,13.34,156
20171101|2017-09-22 05:00,22,13.34,13.35,13.3,13.3,32
20171101|2017-09-22 05:30,22,13.32,13.33,13.32,13.33,5
20171101|2017-09-22 06:00,22,13.3,13.35,13.27,13.32,567
20171101|2017-09-22 06:30,22,13.35,13.35,13.32,13.33,38
20171101|2017-09-22 07:00,22,13.32,13.43,13.32,13.38,761
20171101|2017-09-22 07:30,22,13.39,13.42,13.35,13.4,386
20171101|2017-09-22 08:00,22,13.4,13.48,13.4,13.45,2079
20171101|2017-09-22 08:30,22,13.45,13.55,13.35,13.5,7716
20171101|2017-09-22 09:00,22,13.45,13.5,13.35,13.45,2143
20171101|2017-09-22 09:30,22,13.45,13.5,13.38,13.44,2977
20171101|2017-09-22 10:00,22,13.43,13.45,13.4,13.44,872
20171101|2017-09-22 10:30,22,13.44,13.45,13.33,13.33,1840
20171101|2017-09-22 11:00,22,13.35,13.38,13.3,13.3,1645
20171101|2017-09-22 11:30,22,13.34,13.37,13.28,13.36,3246
20171101|2017-09-22 12:00,22,13.36,13.4,13.35,13.35,514
20171101|2017-09-22 12:30,22,13.37,13.4,13.3,13.33,1336
20171101|2017-09-22 13:00,22,13.32,13.36,13.3,13.34,1478
20171101|2017-09-22 13:30,22,13.35,13.4,13.3,13.32,2076
20171101|2017-09-22 14:00,22,13.33,13.35,13.28,13.28,2267
20171101|2017-09-22 14:30,22,13.28,13.39,13.25,13.39,3505
20171101|2017-09-22 15:00,22,13.39,13.45,13.3,13.4,6238
20171101|2017-09-24 17:00,25,13.4,13.47,13.35,13.38,743
20171101|2017-09-24 17:30,25,13.39,13.4,13.39,13.4,12
20171101|2017-09-24 18:00,25,13.39,13.42,13.38,13.4,70
20171101|2017-09-24 18:30,25,13.4,13.4,13.25,13.35,331
20171101|2017-09-24 19:00,25,13.32,13.34,13.3,13.3,23
20171101|2017-09-24 19:30,25,13.3,13.33,13.3,13.33,85
20171101|2017-09-24 20:00,25,13.33,13.35,13.3,13.34,115
20171101|2017-09-24 20:30,25,13.34,13.4,13.34,13.4,140
20171101|2017-09-24 21:00,25,13.4,13.4,13.39,13.4,10
20171101|2017-09-24 21:30,25,13.4,13.4,13.38,13.4,31
20171101|2017-09-24 22:00,25,13.4,13.45,13.4,13.44,115
20171101|2017-09-24 22:30,25,13.43,13.43,13.43,13.43,3
20171101|2017-09-24 23:00,25,13.42,13.45,13.42,13.45,13
20171101|2017-09-24 23:30,25,13.43,13.45,13.43,13.45,6
20171101|2017-09-25 00:00,25,13.45,13.5,13.45,13.5,39
20171101|2017-09-25 00:30,25,13.45,13.48,13.45,13.45,100
20171101|2017-09-25 01:00,25,13.45,13.45,13.43,13.45,175
20171101|2017-09-25 01:30,25,13.43,13.45,13.4,13.4,91
20171101|2017-09-25 02:00,25,13.35,13.49,13.35,13.45,242
20171101|2017-09-25 02:30,25,13.45,13.47,13.4,13.4,99
20171101|2017-09-25 03:00,25,13.44,13.45,13.42,13.44,31
20171101|2017-09-25 03:30,25,13.45,13.45,13.35,13.35,102
20171101|2017-09-25 04:00,25,13.4,13.42,13.39,13.42,43
20171101|2017-09-25 04:30,25,13.42,13.45,13.42,13.42,105
20171101|2017-09-25 05:00,25,13.42,13.42,13.39,13.39,206
20171101|2017-09-25 05:30,25,13.4,13.4,13.37,13.37,23
20171101|2017-09-25 06:00,25,13.37,13.4,13.37,13.37,18
20171101|2017-09-25 06:30,25,13.4,13.4,13.35,13.38,82
20171101|2017-09-25 07:00,25,13.35,13.4,13.35,13.35,184
20171101|2017-09-25 07:30,25,13.35,13.47,13.35,13.45,809
20171101|2017-09-25 08:00,25,13.44,13.47,13.42,13.45,831
20171101|2017-09-25 08:30,25,13.4,13.44,13.35,13.38,5213
20171101|2017-09-25 09:00,25,13.35,13.4,13.25,13.33,4124
20171101|2017-09-25 09:30,25,13.3,13.58,13.3,13.57,5475
20171101|2017-09-25 10:00,25,13.57,13.7,13.45,13.5,9027
20171101|2017-09-25 10:30,25,13.47,13.6,13.43,13.55,2876
20171101|2017-09-25 11:00,25,13.5,13.75,13.5,13.59,10063
20171101|2017-09-25 11:30,25,13.61,13.7,13.54,13.58,5074
20171101|2017-09-25 12:00,25,13.6,13.6,13.45,13.55,5047
20171101|2017-09-25 12:30,25,13.55,13.6,13.47,13.57,5554
20171101|2017-09-25 13:00,25,13.56,13.63,13.5,13.6,2932
20171101|2017-09-25 13:30,25,13.6,13.65,13.55,13.6,1013
20171101|2017-09-25 14:00,25,13.55,13.6,13.44,13.47,4315
20171101|2017-09-25 14:30,25,13.47,13.5,13.35,13.35,8708
20171101|2017-09-25 15:00,25,13.37,13.4,13.34,13.35,4506
20171101|2017-09-25 15:30,26,13.35,13.39,13.35,13.35,720
20171101|2017-09-25 16:00,26,13.36,13.4,13.35,13.37,193
20171101|2017-09-25 16:30,26,13.37,13.38,13.37,13.37,246
20171101|2017-09-25 17:30,26,13.39,13.4,13.39,13.39,130
20171101|2017-09-25 18:00,26,13.38,13.4,13.35,13.38,344
20171101|2017-09-25 18:30,26,13.39,13.39,13.38,13.38,2
20171101|2017-09-25 19:00,26,13.38,13.47,13.35,13.45,279
20171101|2017-09-25 19:30,26,13.44,13.5,13.4,13.43,145
20171101|2017-09-25 22:00,26,13.45,13.45,13.37,13.43,173
20171101|2017-09-25 22:30,26,13.4,13.45,13.4,13.45,52
20171101|2017-09-25 23:00,26,13.5,13.5,13.45,13.47,7
20171101|2017-09-26 00:00,26,13.47,13.5,13.47,13.47,6
20171101|2017-09-26 00:30,26,13.49,13.49,13.44,13.44,41
20171101|2017-09-26 01:00,26,13.45,13.45,13.41,13.42,39
20171101|2017-09-26 01:30,26,13.4,13.44,13.4,13.44,5
20171101|2017-09-26 02:00,26,13.44,13.44,13.44,13.44,9
20171101|2017-09-26 02:30,26,13.45,13.45,13.42,13.43,33
20171101|2017-09-26 03:00,26,13.43,13.43,13.38,13.43,94
20171101|2017-09-26 03:30,26,13.4,13.45,13.4,13.4,18
20171101|2017-09-26 04:00,26,13.4,13.4,13.35,13.35,56
20171101|2017-09-26 04:30,26,13.39,13.39,13.38,13.38,5
20171101|2017-09-26 05:00,26,13.38,13.4,13.35,13.38,23
20171101|2017-09-26 05:30,26,13.38,13.38,13.38,13.38,3
20171101|2017-09-26 06:00,26,13.38,13.4,13.37,13.39,199
20171101|2017-09-26 06:30,26,13.38,13.39,13.38,13.38,23
20171101|2017-09-26 07:00,26,13.38,13.4,13.37,13.4,62
20171101|2017-09-26 07:30,26,13.38,13.38,13.3,13.33,213
20171101|2017-09-26 08:00,26,13.31,13.31,13.25,13.31,773
20171101|2017-09-26 08:30,26,13.3,13.34,13.24,13.27,2168
20171101|2017-09-26 09:00,26,13.25,13.33,13.25,13.28,1667
20171101|2017-09-26 09:30,26,13.3,13.38,13.25,13.35,3718
20171101|2017-09-26 10:00,26,13.35,13.43,13.28,13.38,5193
20171101|2017-09-26 10:30,26,13.35,13.38,13.25,13.28,4417
20171101|2017-09-26 11:00,26,13.25,13.3,13.19,13.24,4535
20171101|2017-09-26 11:30,26,13.2,13.28,13.2,13.22,2867
20171101|2017-09-26 12:00,26,13.22,13.25,13.2,13.23,1469
20171101|2017-09-26 12:30,26,13.25,13.28,13.2,13.23,822
20171101|2017-09-26 13:00,26,13.22,13.25,13.2,13.2,730
20171101|2017-09-26 13:30,26,13.22,13.24,13.15,13.15,1975
20171101|2017-09-26 14:00,26,13.19,13.23,13.15,13.18,1165
20171101|2017-09-26 14:30,26,13.18,13.3,13.15,13.23,5881
20171101|2017-09-26 15:00,26,13.2,13.3,13.2,13.27,4486
20171101|2017-09-26 15:30,27,13.26,13.26,13.2,13.21,743
20171101|2017-09-26 16:00,27,13.21,13.25,13.21,13.24,32
20171101|2017-09-26 16:30,27,13.23,13.23,13.22,13.23,13
20171101|2017-09-26 17:00,27,13.23,13.25,13.23,13.24,17
20171101|2017-09-26 17:30,27,13.24,13.24,13.24,13.24,8
20171101|2017-09-26 18:00,27,13.25,13.25,13.2,13.2,7
20171101|2017-09-26 18:30,27,13.22,13.22,13.21,13.21,4
20171101|2017-09-26 19:00,27,13.22,13.25,13.2,13.25,56
20171101|2017-09-26 19:30,27,13.25,13.25,13.24,13.25,73
20171101|2017-09-26 20:00,27,13.24,13.25,13.2,13.24,40
20171101|2017-09-26 20:30,27,13.24,13.25,13.24,13.24,36
20171101|2017-09-26 21:00,27,13.25,13.25,13.2,13.21,77
20171101|2017-09-26 21:30,27,13.23,13.25,13.23,13.25,15
20171101|2017-09-26 22:00,27,13.25,13.25,13.25,13.25,2
20171101|2017-09-26 22:30,27,13.22,13.23,13.22,13.23,7
20171101|2017-09-26 23:00,27,13.25,13.25,13.24,13.24,9
20171101|2017-09-26 23:30,27,13.21,13.25,13.21,13.25,22
20171101|2017-09-27 00:00,27,13.25,13.25,13.22,13.22,7
20171101|2017-09-27 01:00,27,13.21,13.23,13.2,13.23,69
20171101|2017-09-27 01:30,27,13.21,13.21,13.16,13.19,188
20171101|2017-09-27 02:00,27,13.18,13.19,13.15,13.16,104
20171101|2017-09-27 02:30,27,13.16,13.19,13.15,13.18,120
20171101|2017-09-27 03:00,27,13.18,13.2,13.15,13.2,31
20171101|2017-09-27 03:30,27,13.19,13.24,13.18,13.23,416
20171101|2017-09-27 04:00,27,13.23,13.24,13.2,13.2,46
20171101|2017-09-27 04:30,27,13.21,13.25,13.21,13.22,32
20171101|2017-09-27 05:00,27,13.25,13.25,13.2,13.24,5
20171101|2017-09-27 05:30,27,13.25,13.25,13.23,13.23,17
20171101|2017-09-27 06:00,27,13.23,13.24,13.2,13.2,283
20171101|2017-09-27 06:30,27,13.2,13.23,13.19,13.19,299
20171101|2017-09-27 07:00,27,13.2,13.21,13.15,13.19,339
20171101|2017-09-27 07:30,27,13.18,13.21,13.16,13.2,513
20171101|2017-09-27 08:00,27,13.2,13.2,13.12,13.14,1252
20171101|2017-09-27 08:30,27,13.14,13.2,13.08,13.15,4806
20171101|2017-09-27 09:00,27,13.13,13.2,13.1,13.17,2947
20171101|2017-09-27 09:30,27,13.17,13.3,13.15,13.22,4907
20171101|2017-09-27 10:00,27,13.22,13.25,13.18,13.21,1892
20171101|2017-09-27 10:30,27,13.21,13.3,13.2,13.23,2071
20171101|2017-09-27 11:00,27,13.2,13.3,13.2,13.23,1351
20171101|2017-09-27 11:30,27,13.23,13.3,13.19,13.19,2170
20171101|2017-09-27 12:00,27,13.19,13.2,13.15,13.17,370
20171101|2017-09-27 12:30,27,13.17,13.2,13.15,13.15,292
20171101|2017-09-27 13:00,27,13.18,13.2,13.1,13.1,3842
20171101|2017-09-27 13:30,27,13.1,13.15,13.1,13.1,757
20171101|2017-09-27 14:00,27,13.1,13.15,13.1,13.14,1831
20171101|2017-09-27 14:30,27,13.12,13.2,13.1,13.15,3782
20171101|2017-09-27 15:00,27,13.2,13.26,13.15,13.26,8871
20171101|2017-09-27 15:30,28,13.25,13.26,13.2,13.25,975
20171101|2017-09-27 16:00,28,13.25,13.25,13.25,13.25,60
20171101|2017-09-27 16:30,28,13.25,13.25,13.25,13.25,80
20171101|2017-09-27 17:00,28,13.25,13.25,13.23,13.25,187
20171101|2017-09-27 17:30,28,13.23,13.27,13.2,13.2,146
20171101|2017-09-27 18:00,28,13.23,13.27,13.23,13.27,103
20171101|2017-09-27 18:30,28,13.25,13.25,13.23,13.25,59
20171101|2017-09-27 19:00,28,13.24,13.27,13.24,13.25,85
20171101|2017-09-27 19:30,28,13.27,13.27,13.25,13.25,4
20171101|2017-09-27 20:00,28,13.25,13.26,13.22,13.24,98
20171101|2017-09-27 20:30,28,13.22,13.25,13.22,13.23,59
20171101|2017-09-27 21:00,28,13.25,13.27,13.25,13.25,50
20171101|2017-09-27 21:30,28,13.25,13.25,13.25,13.25,2
20171101|2017-09-27 22:00,28,13.25,13.3,13.23,13.23,134
20171101|2017-09-27 22:30,28,13.24,13.24,13.24,13.24,3
20171101|2017-09-27 23:00,28,13.25,13.25,13.25,13.25,6
20171101|2017-09-27 23:30,28,13.25,13.25,13.23,13.23,2
20171101|2017-09-28 00:00,28,13.25,13.25,13.25,13.25,4
20171101|2017-09-28 00:30,28,13.25,13.25,13.25,13.25,1
20171101|2017-09-28 01:00,28,13.25,13.25,13.22,13.22,10
20171101|2017-09-28 01:30,28,13.25,13.27,13.24,13.25,204
20171101|2017-09-28 02:00,28,13.25,13.25,13.24,13.24,87
20171101|2017-09-28 02:30,28,13.25,13.28,13.23,13.25,404
20171101|2017-09-28 03:00,28,13.25,13.25,13.22,13.24,20
20171101|2017-09-28 03:30,28,13.22,13.24,13.21,13.21,221
20171101|2017-09-28 04:00,28,13.21,13.25,13.18,13.2,707
20171101|2017-09-28 04:30,28,13.2,13.2,13.17,13.2,224
20171101|2017-09-28 05:00,28,13.18,13.22,13.18,13.22,324
20171101|2017-09-28 06:00,28,13.21,13.22,13.21,13.21,8
20171101|2017-09-28 06:30,28,13.22,13.27,13.22,13.23,300
20171101|2017-09-28 07:00,28,13.25,13.29,13.25,13.27,63
20171101|2017-09-28 07:30,28,13.3,13.3,13.25,13.3,83
20171101|2017-09-28 08:00,28,13.25,13.28,13.25,13.27,88
20171101|2017-09-28 08:30,28,13.25,13.29,13.2,13.23,3872
20171101|2017-09-28 09:00,28,13.24,13.3,13.17,13.2,3452
20171101|2017-09-28 09:30,28,13.2,13.25,13.15,13.22,2258
20171101|2017-09-28 10:00,28,13.22,13.25,13.19,13.22,1294
20171101|2017-09-28 10:30,28,13.2,13.25,13.17,13.18,3949
20171101|2017-09-28 11:00,28,13.18,13.25,13.15,13.18,663
20171101|2017-09-28 11:30,28,13.17,13.2,13.15,13.15,427
20171101|2017-09-28 12:00,28,13.15,13.2,13.1,13.13,1280
20171101|2017-09-28 12:30,28,13.1,13.2,13.1,13.14,2130
20171101|2017-09-28 13:00,28,13.14,13.15,13.1,13.1,653
20171101|2017-09-28 13:30,28,13.14,13.2,13.1,13.15,1593
20171101|2017-09-28 14:00,28,13.1,13.15,13.1,13.14,1361
20171101|2017-09-28 14:30,28,13.14,13.15,13.05,13.05,3774
20171101|2017-09-28 15:00,28,13.08,13.15,13.05,13.1,5123
20171101|2017-09-28 15:30,29,13.1,13.15,13.08,13.1,1805
20171101|2017-09-28 16:00,29,13.11,13.14,13.11,13.12,54
20171101|2017-09-28 16:30,29,13.12,13.15,13.11,13.12,93
20171101|2017-09-28 17:00,29,13.11,13.12,13.1,13.11,142
20171101|2017-09-28 17:30,29,13.14,13.15,13.11,13.11,44
20171101|2017-09-28 18:00,29,13.1,13.1,13.1,13.1,14
20171101|2017-09-28 18:30,29,13.13,13.13,13.1,13.1,57
20171101|2017-09-28 19:00,29,13.12,13.12,13.12,13.12,19
20171101|2017-09-28 19:30,29,13.12,13.12,13.12,13.12,8
20171101|2017-09-28 20:00,29,13.15,13.15,13.15,13.15,2
20171101|2017-09-28 20:30,29,13.13,13.15,13.13,13.13,161
20171101|2017-09-28 21:00,29,13.1,13.15,13.1,13.15,25
20171101|2017-09-28 21:30,29,13.15,13.15,13.15,13.15,2
20171101|2017-09-28 22:00,29,13.15,13.15,13.1,13.12,104
20171101|2017-09-28 22:30,29,13.1,13.13,13.1,13.11,216
20171101|2017-09-28 23:00,29,13.1,13.1,13.1,13.1,131
20171101|2017-09-28 23:30,29,13.1,13.13,13.08,13.1,51
20171101|2017-09-29 00:00,29,13.1,13.12,13.1,13.1,8
20171101|2017-09-29 00:30,29,13.15,13.15,13.1,13.13,61
20171101|2017-09-29 01:00,29,13.1,13.15,13.1,13.15,85
20171101|2017-09-29 02:00,29,13.13,13.13,13.13,13.13,7
20171101|2017-09-29 02:30,29,13.1,13.13,13.1,13.1,75
20171101|2017-09-29 03:30,29,13.15,13.15,13.1,13.14,208
20171101|2017-09-29 04:00,29,13.14,13.15,13.1,13.1,72
20171101|2017-09-29 04:30,29,13.15,13.15,13.1,13.15,86
20171101|2017-09-29 05:00,29,13.13,13.18,13.1,13.13,506
20171101|2017-09-29 05:30,29,13.13,13.13,13.13,13.13,8
20171101|2017-09-29 06:00,29,13.13,13.13,13.1,13.13,31
20171101|2017-09-29 06:30,29,13.13,13.13,13.12,13.12,51
20171101|2017-09-29 07:00,29,13.13,13.15,13.1,13.1,84
20171101|2017-09-29 07:30,29,13.12,13.15,13.05,13.12,618
20171101|2017-09-29 08:00,29,13.12,13.13,13.09,13.1,193
20171101|2017-09-29 08:30,29,13.1,13.25,13.05,13.17,10704
20171101|2017-09-29 09:00,29,13.15,13.2,13.1,13.15,3087
20171101|2017-09-29 09:30,29,13.15,13.15,13.05,13.12,2814
20171101|2017-09-29 10:00,29,13.1,13.15,13.05,13.09,3485
20171101|2017-09-29 10:30,29,13.09,13.11,13,13.04,3287
20171101|2017-09-29 11:00,29,13,13.05,13,13,797
20171101|2017-09-29 11:30,29,13,13.05,13,13,2971
20171101|2017-09-29 12:00,29,13.03,13.05,13,13,347
20171101|2017-09-29 12:30,29,13,13.03,12.95,12.99,3460
20171101|2017-09-29 13:00,29,12.95,13,12.9,12.95,3278
20171101|2017-09-29 13:30,29,12.93,13,12.9,12.9,3852
20171101|2017-09-29 14:00,29,12.9,13,12.9,12.96,5359
20171101|2017-09-29 14:30,29,12.96,13,12.9,12.9,2869
20171101|2017-09-29 15:00,29,12.9,13.05,12.89,13,15917
20171101|2017-10-01 17:00,2,13,13,12.85,12.88,399
20171101|2017-10-01 17:30,2,12.88,12.92,12.88,12.92,28
20171101|2017-10-01 18:00,2,12.91,12.95,12.9,12.9,40
20171101|2017-10-01 18:30,2,12.91,12.91,12.91,12.91,8
20171101|2017-10-01 19:00,2,12.91,12.97,12.91,12.95,236
20171101|2017-10-01 19:30,2,12.96,13,12.95,12.95,30
20171101|2017-10-01 20:00,2,12.95,13,12.95,12.95,24
20171101|2017-10-01 20:30,2,12.95,12.96,12.95,12.96,59
20171101|2017-10-01 21:00,2,12.95,12.97,12.95,12.97,40
20171101|2017-10-01 21:30,2,12.97,12.97,12.97,12.97,1
20171101|2017-10-01 22:00,2,12.97,12.97,12.93,12.93,81
20171101|2017-10-01 22:30,2,12.94,12.94,12.93,12.93,12
20171101|2017-10-01 23:00,2,12.94,12.94,12.94,12.94,21
20171101|2017-10-01 23:30,2,12.95,12.95,12.95,12.95,2
20171101|2017-10-02 00:00,2,12.93,12.96,12.93,12.94,131
20171101|2017-10-02 00:30,2,12.94,12.94,12.86,12.87,393
20171101|2017-10-02 01:00,2,12.87,12.92,12.85,12.87,155
20171101|2017-10-02 01:30,2,12.87,12.89,12.87,12.87,17
20171101|2017-10-02 02:00,2,12.89,12.89,12.85,12.85,24
20171101|2017-10-02 02:30,2,12.9,12.9,12.9,12.9,10
20171101|2017-10-02 03:00,2,12.9,12.9,12.85,12.85,104
20171101|2017-10-02 03:30,2,12.9,12.9,12.88,12.9,113
20171101|2017-10-02 04:00,2,12.88,12.88,12.87,12.88,121
20171101|2017-10-02 04:30,2,12.87,12.9,12.85,12.88,86
20171101|2017-10-02 05:00,2,12.88,12.88,12.87,12.88,80
20171101|2017-10-02 05:30,2,12.88,12.88,12.86,12.88,84
20171101|2017-10-02 06:00,2,12.88,12.91,12.87,12.87,284
20171101|2017-10-02 06:30,2,12.9,12.9,12.85,12.88,233
20171101|2017-10-02 07:00,2,12.9,12.9,12.88,12.9,283
20171101|2017-10-02 07:30,2,12.9,12.92,12.87,12.92,353
20171101|2017-10-02 08:00,2,12.91,12.98,12.9,12.93,946
20171101|2017-10-02 08:30,2,12.95,12.95,12.75,12.78,4600
20171101|2017-10-02 09:00,2,12.78,12.82,12.7,12.78,7925
20171101|2017-10-02 09:30,2,12.78,12.78,12.7,12.7,3863
20171101|2017-10-02 10:00,2,12.73,12.8,12.7,12.7,2977
20171101|2017-10-02 10:30,2,12.72,12.75,12.7,12.73,2317
20171101|2017-10-02 11:00,2,12.7,12.8,12.65,12.69,7482
20171101|2017-10-02 11:30,2,12.65,12.7,12.65,12.67,1339
20171101|2017-10-02 12:00,2,12.65,12.7,12.65,12.67,1086
20171101|2017-10-02 12:30,2,12.67,12.7,12.6,12.63,1873
20171101|2017-10-02 13:00,2,12.63,12.7,12.6,12.65,2969
20171101|2017-10-02 13:30,2,12.67,12.7,12.65,12.68,716
20171101|2017-10-02 14:00,2,12.68,12.72,12.65,12.69,2830
20171101|2017-10-02 14:30,2,12.7,12.75,12.65,12.7,7767
20171101|2017-10-02 15:00,2,12.7,12.75,12.65,12.7,8451
20171101|2017-10-02 15:30,3,12.7,12.75,12.66,12.66,1040
20171101|2017-10-02 16:00,3,12.66,12.69,12.66,12.69,31
20171101|2017-10-02 16:30,3,12.68,12.7,12.65,12.67,159
20171101|2017-10-02 17:00,3,12.67,12.7,12.65,12.67,348
20171101|2017-10-02 17:30,3,12.67,12.68,12.67,12.68,45
20171101|2017-10-02 18:00,3,12.68,12.7,12.68,12.7,202
20171101|2017-10-02 18:30,3,12.67,12.68,12.67,12.68,25
20171101|2017-10-02 19:00,3,12.69,12.7,12.68,12.68,240
20171101|2017-10-02 19:30,3,12.69,12.7,12.69,12.69,42
20171101|2017-10-02 20:00,3,12.7,12.7,12.69,12.7,15
20171101|2017-10-02 20:30,3,12.67,12.67,12.65,12.65,20
20171101|2017-10-02 21:00,3,12.67,12.67,12.67,12.67,11
20171101|2017-10-02 22:00,3,12.65,12.67,12.63,12.65,219
20171101|2017-10-02 22:30,3,12.65,12.68,12.64,12.64,92
20171101|2017-10-02 23:30,3,12.64,12.64,12.64,12.64,6
20171101|2017-10-03 00:00,3,12.63,12.65,12.63,12.63,7
20171101|2017-10-03 00:30,3,12.63,12.64,12.63,12.64,7
20171101|2017-10-03 01:00,3,12.65,12.67,12.65,12.67,369
20171101|2017-10-03 01:30,3,12.66,12.66,12.65,12.66,146
20171101|2017-10-03 02:00,3,12.65,12.66,12.65,12.65,11
20171101|2017-10-03 02:30,3,12.65,12.7,12.6,12.7,139
20171101|2017-10-03 03:00,3,12.65,12.66,12.65,12.66,59
20171101|2017-10-03 03:30,3,12.67,12.67,12.67,12.67,44
20171101|2017-10-03 04:00,3,12.67,12.67,12.67,12.67,19
20171101|2017-10-03 04:30,3,12.7,12.7,12.65,12.68,541
20171101|2017-10-03 05:00,3,12.66,12.7,12.65,12.66,94
20171101|2017-10-03 05:30,3,12.66,12.67,12.65,12.66,15
20171101|2017-10-03 06:00,3,12.7,12.7,12.65,12.66,55
20171101|2017-10-03 06:30,3,12.65,12.67,12.6,12.64,185
20171101|2017-10-03 07:00,3,12.65,12.67,12.55,12.58,926
20171101|2017-10-03 07:30,3,12.58,12.6,12.55,12.6,322
20171101|2017-10-03 08:00,3,12.58,12.6,12.55,12.55,839
20171101|2017-10-03 08:30,3,12.6,12.68,12.55,12.63,6541
20171101|2017-10-03 09:00,3,12.64,12.7,12.6,12.7,3683
20171101|2017-10-03 09:30,3,12.67,12.7,12.6,12.68,3199
20171101|2017-10-03 10:00,3,12.69,12.72,12.65,12.7,3279
20171101|2017-10-03 10:30,3,12.67,12.73,12.6,12.68,7412
20171101|2017-10-03 11:00,3,12.65,12.7,12.65,12.7,1248
20171101|2017-10-03 11:30,3,12.68,12.7,12.65,12.65,495
20171101|2017-10-03 12:00,3,12.65,12.7,12.6,12.6,2793
20171101|2017-10-03 12:30,3,12.6,12.7,12.6,12.68,1108
20171101|2017-10-03 13:00,3,12.65,12.72,12.65,12.67,3371
20171101|2017-10-03 13:30,3,12.67,12.75,12.65,12.67,2064
20171101|2017-10-03 14:00,3,12.67,12.7,12.65,12.7,294
20171101|2017-10-03 14:30,3,12.65,12.75,12.65,12.65,4297
20171101|2017-10-03 15:00,3,12.67,12.8,12.65,12.75,10266
20171101|2017-10-03 15:30,4,12.75,12.78,12.7,12.7,1130
20171101|2017-10-03 16:00,4,12.7,12.73,12.7,12.73,21
20171101|2017-10-03 16:30,4,12.7,12.72,12.7,12.72,144
20171101|2017-10-03 17:00,4,12.72,12.75,12.7,12.72,219
20171101|2017-10-03 17:30,4,12.72,12.72,12.72,12.72,5
20171101|2017-10-03 18:00,4,12.72,12.73,12.72,12.73,16
20171101|2017-10-03 18:30,4,12.73,12.73,12.72,12.73,27
20171101|2017-10-03 19:00,4,12.75,12.75,12.72,12.72,9
20171101|2017-10-03 19:30,4,12.75,12.75,12.75,12.75,81
20171101|2017-10-03 20:00,4,12.75,12.75,12.75,12.75,31
20171101|2017-10-03 20:30,4,12.75,12.75,12.75,12.75,54
20171101|2017-10-03 21:00,4,12.77,12.77,12.75,12.75,12
20171101|2017-10-03 22:00,4,12.75,12.8,12.75,12.75,38
20171101|2017-10-03 22:30,4,12.73,12.78,12.73,12.77,36
20171101|2017-10-03 23:00,4,12.77,12.77,12.77,12.77,1
20171101|2017-10-03 23:30,4,12.77,12.77,12.77,12.77,1
20171101|2017-10-04 00:00,4,12.77,12.8,12.76,12.76,60
20171101|2017-10-04 00:30,4,12.75,12.77,12.75,12.75,19
20171101|2017-10-04 01:00,4,12.77,12.77,12.77,12.77,4
20171101|2017-10-04 01:30,4,12.76,12.77,12.76,12.77,23
20171101|2017-10-04 02:00,4,12.75,12.77,12.75,12.76,30
20171101|2017-10-04 02:30,4,12.76,12.8,12.75,12.76,154
20171101|2017-10-04 03:00,4,12.8,12.8,12.75,12.8,185
20171101|2017-10-04 03:30,4,12.76,12.76,12.75,12.76,70
20171101|2017-10-04 04:00,4,12.76,12.8,12.75,12.8,253
20171101|2017-10-04 04:30,4,12.8,12.8,12.75,12.76,51
20171101|2017-10-04 05:00,4,12.76,12.8,12.75,12.76,68
20171101|2017-10-04 05:30,4,12.76,12.85,12.75,12.82,743
20171101|2017-10-04 06:00,4,12.8,12.82,12.75,12.75,92
20171101|2017-10-04 06:30,4,12.78,12.85,12.77,12.82,174
20171101|2017-10-04 07:00,4,12.82,12.85,12.77,12.8,287
20171101|2017-10-04 07:30,4,12.8,12.8,12.75,12.77,214
20171101|2017-10-04 08:00,4,12.75,12.8,12.72,12.74,923
20171101|2017-10-04 08:30,4,12.75,12.82,12.7,12.8,2987
20171101|2017-10-04 09:00,4,12.8,12.8,12.72,12.76,2755
20171101|2017-10-04 09:30,4,12.75,12.8,12.7,12.78,2801
20171101|2017-10-04 10:00,4,12.77,12.8,12.72,12.72,3817
20171101|2017-10-04 10:30,4,12.73,12.83,12.7,12.8,7551
20171101|2017-10-04 11:00,4,12.75,12.85,12.75,12.75,3729
20171101|2017-10-04 11:30,4,12.8,12.8,12.75,12.77,665
20171101|2017-10-04 12:00,4,12.78,12.8,12.7,12.75,2258
20171101|2017-10-04 12:30,4,12.73,12.85,12.7,12.85,2595
20171101|2017-10-04 13:00,4,12.81,12.85,12.75,12.79,1475
20171101|2017-10-04 13:30,4,12.78,12.8,12.75,12.77,500
20171101|2017-10-04 14:00,4,12.77,12.8,12.7,12.8,5346
20171101|2017-10-04 14:30,4,12.76,12.8,12.73,12.75,2443
20171101|2017-10-04 15:00,4,12.8,12.8,12.75,12.8,3089
20171101|2017-10-04 15:30,5,12.75,12.75,12.7,12.75,755
20171101|2017-10-04 16:00,5,12.74,12.76,12.74,12.75,482
20171101|2017-10-04 16:30,5,12.74,12.77,12.73,12.76,183
20171101|2017-10-04 17:00,5,12.76,12.77,12.74,12.74,97
20171101|2017-10-04 17:30,5,12.74,12.76,12.74,12.76,84
20171101|2017-10-04 18:00,5,12.75,12.75,12.75,12.75,1
20171101|2017-10-04 18:30,5,12.74,12.74,12.74,12.74,5
20171101|2017-10-04 19:00,5,12.7,12.74,12.7,12.74,68
20171101|2017-10-04 19:30,5,12.75,12.75,12.75,12.75,20
20171101|2017-10-04 20:00,5,12.75,12.75,12.75,12.75,19
20171101|2017-10-04 20:30,5,12.75,12.75,12.7,12.72,278
20171101|2017-10-04 21:00,5,12.75,12.75,12.75,12.75,4
20171101|2017-10-04 22:00,5,12.72,12.75,12.72,12.75,3
20171101|2017-10-04 22:30,5,12.75,12.75,12.75,12.75,20
20171101|2017-10-05 00:00,5,12.75,12.75,12.75,12.75,231
20171101|2017-10-05 00:30,5,12.75,12.75,12.75,12.75,38
20171101|2017-10-05 01:00,5,12.75,12.75,12.7,12.75,35
20171101|2017-10-05 01:30,5,12.75,12.75,12.75,12.75,2
20171101|2017-10-05 02:00,5,12.75,12.75,12.7,12.74,226
20171101|2017-10-05 02:30,5,12.75,12.75,12.7,12.74,24
20171101|2017-10-05 03:00,5,12.75,12.75,12.7,12.7,80
20171101|2017-10-05 03:30,5,12.7,12.7,12.7,12.7,12
20171101|2017-10-05 04:00,5,12.75,12.75,12.75,12.75,18
20171101|2017-10-05 04:30,5,12.7,12.73,12.7,12.73,98
20171101|2017-10-05 05:00,5,12.73,12.75,12.7,12.73,37
20171101|2017-10-05 05:30,5,12.75,12.75,12.7,12.73,93
20171101|2017-10-05 06:00,5,12.75,12.75,12.7,12.73,130
20171101|2017-10-05 06:30,5,12.73,12.75,12.7,12.73,296
20171101|2017-10-05 07:00,5,12.73,12.75,12.7,12.75,270
20171101|2017-10-05 07:30,5,12.73,12.76,12.7,12.76,840
20171101|2017-10-05 08:00,5,12.75,12.75,12.7,12.7,567
20171101|2017-10-05 08:30,5,12.71,12.78,12.65,12.7,11762
20171101|2017-10-05 09:00,5,12.68,12.7,12.6,12.63,4579
20171101|2017-10-05 09:30,5,12.6,12.65,12.55,12.62,4413
20171101|2017-10-05 10:00,5,12.61,12.62,12.5,12.52,3349
20171101|2017-10-05 10:30,5,12.5,12.57,12.45,12.54,7065
20171101|2017-10-05 11:00,5,12.5,12.55,12.5,12.55,2202
20171101|2017-10-05 11:30,5,12.5,12.55,12.5,12.53,1361
20171101|2017-10-05 12:00,5,12.53,12.55,12.5,12.52,1925
20171101|2017-10-05 12:30,5,12.5,12.55,12.5,12.51,1521
20171101|2017-10-05 13:00,5,12.5,12.55,12.49,12.5,1711
20171101|2017-10-05 13:30,5,12.53,12.55,12.45,12.48,1028
20171101|2017-10-05 14:00,5,12.48,12.5,12.45,12.48,2075
20171101|2017-10-05 14:30,5,12.48,12.5,12.4,12.44,7928
20171101|2017-10-05 15:00,5,12.45,12.5,12.4,12.45,6171
20171101|2017-10-05 15:30,6,12.46,12.5,12.45,12.48,568
20171101|2017-10-05 16:00,6,12.5,12.5,12.45,12.45,14
20171101|2017-10-05 16:30,6,12.5,12.5,12.43,12.45,228
20171101|2017-10-05 17:00,6,12.46,12.49,12.43,12.45,519
20171101|2017-10-05 17:30,6,12.45,12.45,12.4,12.45,12
20171101|2017-10-05 18:00,6,12.45,12.5,12.45,12.5,31
20171101|2017-10-05 18:30,6,12.45,12.48,12.45,12.45,220
20171101|2017-10-05 19:00,6,12.47,12.47,12.46,12.47,34
20171101|2017-10-05 19:30,6,12.48,12.48,12.48,12.48,20
20171101|2017-10-05 20:00,6,12.5,12.5,12.5,12.5,1
20171101|2017-10-05 20:30,6,12.47,12.47,12.45,12.47,20
20171101|2017-10-05 21:00,6,12.5,12.5,12.5,12.5,2
20171101|2017-10-05 21:30,6,12.5,12.5,12.5,12.5,4
20171101|2017-10-05 22:00,6,12.5,12.5,12.48,12.48,4
20171101|2017-10-05 22:30,6,12.47,12.48,12.47,12.48,5
20171101|2017-10-05 23:00,6,12.5,12.5,12.5,12.5,2
20171101|2017-10-05 23:30,6,12.45,12.5,12.45,12.5,3
20171101|2017-10-06 00:00,6,12.5,12.5,12.5,12.5,10
20171101|2017-10-06 00:30,6,12.5,12.5,12.45,12.47,31
20171101|2017-10-06 01:00,6,12.47,12.5,12.47,12.49,14
20171101|2017-10-06 01:30,6,12.49,12.49,12.49,12.49,28
20171101|2017-10-06 02:00,6,12.5,12.5,12.49,12.49,63
20171101|2017-10-06 02:30,6,12.45,12.5,12.45,12.5,23
20171101|2017-10-06 03:00,6,12.49,12.5,12.45,12.49,234
20171101|2017-10-06 03:30,6,12.45,12.5,12.44,12.45,1016
20171101|2017-10-06 04:00,6,12.45,12.5,12.45,12.45,68
20171101|2017-10-06 04:30,6,12.45,12.5,12.45,12.49,27
20171101|2017-10-06 05:00,6,12.5,12.5,12.45,12.45,27
20171101|2017-10-06 05:30,6,12.45,12.49,12.45,12.45,67
20171101|2017-10-06 06:00,6,12.48,12.5,12.45,12.49,137
20171101|2017-10-06 06:30,6,12.49,12.49,12.45,12.49,25
20171101|2017-10-06 07:00,6,12.48,12.52,12.45,12.5,2303
20171101|2017-10-06 07:30,6,12.5,12.55,12.45,12.54,1976
20171101|2017-10-06 08:00,6,12.53,12.55,12.45,12.5,982
20171101|2017-10-06 08:30,6,12.5,12.55,12.45,12.5,5666
20171101|2017-10-06 09:00,6,12.51,12.55,12.45,12.45,5647
20171101|2017-10-06 09:30,6,12.45,12.6,12.45,12.55,14205
20171101|2017-10-06 10:00,6,12.6,12.6,12.5,12.54,2495
20171101|2017-10-06 10:30,6,12.53,12.65,12.5,12.62,4692
20171101|2017-10-06 11:00,6,12.6,12.75,12.6,12.67,11822
20171101|2017-10-06 11:30,6,12.7,12.7,12.6,12.63,2832
20171101|2017-10-06 12:00,6,12.65,12.73,12.55,12.63,5438
20171101|2017-10-06 12:30,6,12.65,12.65,12.6,12.61,1141
20171101|2017-10-06 13:00,6,12.6,12.65,12.55,12.57,3257
20171101|2017-10-06 13:30,6,12.57,12.6,12.45,12.48,3389
20171101|2017-10-06 14:00,6,12.45,12.53,12.45,12.49,5566
20171101|2017-10-06 14:30,6,12.48,12.55,12.45,12.47,4090
20171101|2017-10-06 15:00,6,12.47,12.55,12.45,12.5,7951
20171101|2017-10-08 17:00,9,12.55,12.6,12.53,12.55,247
20171101|2017-10-08 17:30,9,12.55,12.57,12.54,12.56,84
20171101|2017-10-08 18:00,9,12.56,12.58,12.54,12.55,145
20171101|2017-10-08 18:30,9,12.58,12.58,12.53,12.53,106
20171101|2017-10-08 19:00,9,12.54,12.54,12.54,12.54,9
20171101|2017-10-08 19:30,9,12.52,12.55,12.52,12.55,49
20171101|2017-10-08 20:00,9,12.52,12.52,12.52,12.52,1
20171101|2017-10-08 20:30,9,12.5,12.52,12.5,12.52,22
20171101|2017-10-08 21:00,9,12.52,12.6,12.51,12.58,469
20171101|2017-10-08 21:30,9,12.6,12.6,12.55,12.57,152
20171101|2017-10-08 22:00,9,12.57,12.6,12.57,12.6,5
20171101|2017-10-08 22:30,9,12.6,12.6,12.58,12.58,3
20171101|2017-10-08 23:00,9,12.57,12.58,12.57,12.58,35
20171101|2017-10-09 00:00,9,12.58,12.6,12.58,12.6,6
20171101|2017-10-09 00:30,9,12.6,12.6,12.6,12.6,1
20171101|2017-10-09 01:00,9,12.57,12.58,12.57,12.58,16
20171101|2017-10-09 01:30,9,12.55,12.57,12.52,12.57,346
20171101|2017-10-09 02:00,9,12.57,12.6,12.45,12.48,256
20171101|2017-10-09 02:30,9,12.48,12.5,12.45,12.5,9
20171101|2017-10-09 03:00,9,12.5,12.54,12.48,12.5,185
20171101|2017-10-09 03:30,9,12.52,12.52,12.5,12.5,103
20171101|2017-10-09 04:00,9,12.5,12.55,12.5,12.52,72
20171101|2017-10-09 04:30,9,12.55,12.55,12.51,12.51,15
20171101|2017-10-09 05:00,9,12.52,12.52,12.52,12.52,7
20171101|2017-10-09 05:30,9,12.5,12.53,12.5,12.53,120
20171101|2017-10-09 06:00,9,12.52,12.53,12.47,12.48,151
20171101|2017-10-09 06:30,9,12.48,12.5,12.44,12.45,292
20171101|2017-10-09 07:00,9,12.45,12.45,12.4,12.43,89
20171101|2017-10-09 07:30,9,12.43,12.48,12.43,12.43,747
20171101|2017-10-09 08:00,9,12.43,12.48,12.4,12.44,1244
20171101|2017-10-09 08:30,9,12.44,12.55,12.4,12.5,4920
20171101|2017-10-09 09:00,9,12.47,12.54,12.45,12.47,4168
20171101|2017-10-09 09:30,9,12.45,12.5,12.4,12.45,4344
20171101|2017-10-09 10:00,9,12.45,12.5,12.45,12.48,1343
20171101|2017-10-09 10:30,9,12.48,12.5,12.43,12.5,2638
20171101|2017-10-09 11:00,9,12.48,12.5,12.45,12.48,377
20171101|2017-10-09 11:30,9,12.45,12.5,12.45,12.45,474
20171101|2017-10-09 12:00,9,12.48,12.49,12.45,12.49,349
20171101|2017-10-09 12:30,9,12.48,12.5,12.45,12.48,485
20171101|2017-10-09 13:00,9,12.48,12.55,12.45,12.53,3385
20171101|2017-10-09 13:30,9,12.55,12.65,12.55,12.62,3609
20171101|2017-10-09 14:00,9,12.64,12.8,12.6,12.7,12097
20171101|2017-10-09 14:30,9,12.67,12.8,12.65,12.67,7481
20171101|2017-10-09 15:00,9,12.65,12.7,12.6,12.6,5271
20171101|2017-10-09 15:30,10,12.6,12.68,12.6,12.66,794
20171101|2017-10-09 16:00,10,12.65,12.65,12.63,12.65,57
20171101|2017-10-09 16:30,10,12.63,12.63,12.63,12.63,1
20171101|2017-10-09 17:00,10,12.63,12.63,12.6,12.62,28
20171101|2017-10-09 17:30,10,12.63,12.63,12.63,12.63,2
20171101|2017-10-09 18:00,10,12.6,12.6,12.6,12.6,2
20171101|2017-10-09 18:30,10,12.6,12.62,12.6,12.62,5
20171101|2017-10-09 19:00,10,12.62,12.62,12.57,12.58,183
20171101|2017-10-09 19:30,10,12.58,12.58,12.51,12.53,500
20171101|2017-10-09 20:00,10,12.52,12.54,12.52,12.52,193
20171101|2017-10-09 20:30,10,12.55,12.57,12.52,12.53,272
20171101|2017-10-09 21:00,10,12.55,12.57,12.55,12.55,88
20171101|2017-10-09 21:30,10,12.55,12.57,12.55,12.55,24
20171101|2017-10-09 22:00,10,12.55,12.57,12.52,12.57,92
20171101|2017-10-09 22:30,10,12.55,12.57,12.55,12.55,51
20171101|2017-10-09 23:00,10,12.55,12.57,12.54,12.54,61
20171101|2017-10-09 23:30,10,12.55,12.57,12.55,12.55,58
20171101|2017-10-10 00:00,10,12.55,12.57,12.52,12.52,147
20171101|2017-10-10 00:30,10,12.5,12.53,12.5,12.53,148
20171101|2017-10-10 01:00,10,12.5,12.53,12.48,12.53,778
20171101|2017-10-10 01:30,10,12.53,12.55,12.52,12.55,116
20171101|2017-10-10 02:00,10,12.53,12.54,12.52,12.52,43
20171101|2017-10-10 02:30,10,12.52,12.55,12.52,12.55,55
20171101|2017-10-10 03:00,10,12.54,12.6,12.52,12.57,279
20171101|2017-10-10 03:30,10,12.58,12.65,12.55,12.57,592
20171101|2017-10-10 04:00,10,12.55,12.58,12.52,12.55,224
20171101|2017-10-10 04:30,10,12.5,12.53,12.47,12.48,1098
20171101|2017-10-10 05:00,10,12.47,12.5,12.47,12.5,109
20171101|2017-10-10 05:30,10,12.48,12.53,12.48,12.5,245
20171101|2017-10-10 06:00,10,12.53,12.53,12.5,12.53,66
20171101|2017-10-10 06:30,10,12.53,12.53,12.53,12.53,57
20171101|2017-10-10 07:00,10,12.5,12.53,12.5,12.52,394
20171101|2017-10-10 07:30,10,12.52,12.53,12.47,12.5,803
20171101|2017-10-10 08:00,10,12.48,12.5,12.45,12.5,673
20171101|2017-10-10 08:30,10,12.5,12.5,12.4,12.45,8561
20171101|2017-10-10 09:00,10,12.47,12.6,12.45,12.53,6636
20171101|2017-10-10 09:30,10,12.54,12.6,12.5,12.53,1968
20171101|2017-10-10 10:00,10,12.55,12.55,12.45,12.5,6015
20171101|2017-10-10 10:30,10,12.52,12.6,12.45,12.5,3093
20171101|2017-10-10 11:00,10,12.53,12.7,12.5,12.57,9965
20171101|2017-10-10 11:30,10,12.55,12.6,12.45,12.51,7638
20171101|2017-10-10 12:00,10,12.5,12.55,12.45,12.48,3720
20171101|2017-10-10 12:30,10,12.45,12.55,12.4,12.5,5159
20171101|2017-10-10 13:00,10,12.45,12.5,12.4,12.43,4545
20171101|2017-10-10 13:30,10,12.44,12.45,12.35,12.36,4439
20171101|2017-10-10 14:00,10,12.35,12.4,12.3,12.4,6526
20171101|2017-10-10 14:30,10,12.38,12.4,12.3,12.4,5237
20171101|2017-10-10 15:00,10,12.38,12.4,12.3,12.3,9955
20171101|2017-10-10 15:30,11,12.31,12.35,12.3,12.3,645
20171101|2017-10-10 16:00,11,12.31,12.32,12.31,12.32,142
20171101|2017-10-10 16:30,11,12.32,12.35,12.3,12.31,61
20171101|2017-10-10 17:00,11,12.32,12.32,12.3,12.31,421
20171101|2017-10-10 17:30,11,12.33,12.33,12.32,12.32,91
20171101|2017-10-10 18:00,11,12.32,12.35,12.32,12.35,52
20171101|2017-10-10 18:30,11,12.3,12.3,12.3,12.3,24
20171101|2017-10-10 19:00,11,12.35,12.35,12.32,12.33,419
20171101|2017-10-10 19:30,11,12.33,12.35,12.32,12.32,92
20171101|2017-10-10 20:00,11,12.35,12.35,12.3,12.35,57
20171101|2017-10-10 20:30,11,12.35,12.35,12.3,12.35,61
20171101|2017-10-10 21:00,11,12.35,12.35,12.3,12.3,122
20171101|2017-10-10 21:30,11,12.35,12.35,12.32,12.35,68
20171101|2017-10-10 22:00,11,12.35,12.35,12.35,12.35,34
20171101|2017-10-10 22:30,11,12.32,12.32,12.32,12.32,1
20171101|2017-10-10 23:30,11,12.3,12.32,12.3,12.32,40
20171101|2017-10-11 00:00,11,12.3,12.35,12.3,12.35,7
20171101|2017-10-11 00:30,11,12.35,12.35,12.3,12.3,21
20171101|2017-10-11 01:00,11,12.3,12.3,12.3,12.3,30
20171101|2017-10-11 01:30,11,12.35,12.35,12.3,12.33,60
20171101|2017-10-11 02:00,11,12.3,12.35,12.3,12.33,371
20171101|2017-10-11 02:30,11,12.34,12.35,12.3,12.33,399
20171101|2017-10-11 03:00,11,12.34,12.34,12.32,12.34,44
20171101|2017-10-11 03:30,11,12.33,12.35,12.3,12.35,59
20171101|2017-10-11 04:00,11,12.3,12.35,12.3,12.35,2
20171101|2017-10-11 04:30,11,12.34,12.35,12.34,12.35,51
20171101|2017-10-11 05:00,11,12.34,12.34,12.34,12.34,11
20171101|2017-10-11 05:30,11,12.32,12.34,12.32,12.32,4
20171101|2017-10-11 06:00,11,12.3,12.35,12.3,12.35,279
20171101|2017-10-11 06:30,11,12.32,12.35,12.3,12.3,679
20171101|2017-10-11 07:00,11,12.34,12.35,12.3,12.32,183
20171101|2017-10-11 07:30,11,12.33,12.38,12.3,12.33,1150
20171101|2017-10-11 08:00,11,12.33,12.35,12.3,12.33,1628
20171101|2017-10-11 08:30,11,12.33,12.45,12.3,12.39,9735
20171101|2017-10-11 09:00,11,12.4,12.41,12.3,12.3,5901
20171101|2017-10-11 09:30,11,12.35,12.4,12.3,12.33,5470
20171101|2017-10-11 10:00,11,12.34,12.4,12.3,12.33,4466
20171101|2017-10-11 10:30,11,12.33,12.4,12.3,12.34,2473
20171101|2017-10-11 11:00,11,12.3,12.35,12.2,12.23,5707
20171101|2017-10-11 11:30,11,12.2,12.26,12.2,12.23,2287
20171101|2017-10-11 12:00,11,12.2,12.25,12.17,12.22,4283
20171101|2017-10-11 12:30,11,12.2,12.25,12.18,12.22,3144
20171101|2017-10-11 13:00,11,12.23,12.23,12.1,12.18,5097
20171101|2017-10-11 13:30,11,12.17,12.23,12.1,12.15,6140
20171101|2017-10-11 14:00,11,12.14,12.15,12.05,12.05,5640
20171101|2017-10-11 14:30,11,12.07,12.15,12.05,12.1,6345
20171101|2017-10-11 15:00,11,12.15,12.2,12.05,12.18,9939
20171101|2017-10-11 15:30,12,12.15,12.18,12.1,12.14,1674
20171101|2017-10-11 16:00,12,12.15,12.15,12.1,12.15,7
20171101|2017-10-11 16:30,12,12.14,12.15,12.13,12.13,82
20171101|2017-10-11 17:00,12,12.13,12.15,12.1,12.14,113
20171101|2017-10-11 17:30,12,12.15,12.18,12.15,12.15,119
20171101|2017-10-11 18:00,12,12.15,12.18,12.14,12.16,45
20171101|2017-10-11 18:30,12,12.15,12.17,12.13,12.15,91
20171101|2017-10-11 19:00,12,12.2,12.2,12.15,12.15,10
20171101|2017-10-11 19:30,12,12.15,12.2,12.15,12.2,135
20171101|2017-10-11 20:00,12,12.17,12.2,12.15,12.2,38
20171101|2017-10-11 20:30,12,12.18,12.18,12.15,12.15,75
20171101|2017-10-11 21:00,12,12.18,12.18,12.15,12.17,31
20171101|2017-10-11 21:30,12,12.15,12.15,12.15,12.15,12
20171101|2017-10-11 22:00,12,12.17,12.2,12.15,12.2,190
20171101|2017-10-11 23:00,12,12.15,12.15,12.15,12.15,10
20171101|2017-10-12 00:00,12,12.17,12.17,12.17,12.17,2
20171101|2017-10-12 00:30,12,12.15,12.15,12.15,12.15,4
20171101|2017-10-12 01:00,12,12.18,12.18,12.15,12.18,43
20171101|2017-10-12 01:30,12,12.15,12.2,12.15,12.2,21
20171101|2017-10-12 02:00,12,12.15,12.18,12.15,12.18,26
20171101|2017-10-12 02:30,12,12.2,12.2,12.17,12.2,57
20171101|2017-10-12 03:00,12,12.2,12.2,12.15,12.17,572
20171101|2017-10-12 03:30,12,12.2,12.2,12.15,12.2,155
20171101|2017-10-12 04:00,12,12.2,12.2,12.16,12.16,14
20171101|2017-10-12 04:30,12,12.15,12.2,12.15,12.2,129
20171101|2017-10-12 05:00,12,12.15,12.15,12.1,12.15,357
20171101|2017-10-12 05:30,12,12.15,12.2,12.14,12.17,76
20171101|2017-10-12 06:00,12,12.2,12.2,12.15,12.18,114
20171101|2017-10-12 06:30,12,12.2,12.2,12.15,12.2,169
20171101|2017-10-12 07:00,12,12.18,12.2,12.09,12.12,1239
20171101|2017-10-12 07:30,12,12.12,12.15,12.1,12.15,508
20171101|2017-10-12 08:00,12,12.14,12.2,12.1,12.15,1079
20171101|2017-10-12 08:30,12,12.15,12.25,12.1,12.19,8069
20171101|2017-10-12 09:00,12,12.15,12.2,12.05,12.12,8281
20171101|2017-10-12 09:30,12,12.12,12.15,12.08,12.14,4545
20171101|2017-10-12 10:00,12,12.1,12.15,12.05,12.08,2231
20171101|2017-10-12 10:30,12,12.05,12.1,12,12.03,3960
20171101|2017-10-12 11:00,12,12.04,12.1,12,12.05,2682
20171101|2017-10-12 11:30,12,12.05,12.1,12,12.05,8344
20171101|2017-10-12 12:00,12,12.05,12.1,11.9,11.95,11633
20171101|2017-10-12 12:30,12,11.95,12.05,11.9,12,6475
20171101|2017-10-12 13:00,12,12,12.05,11.95,12,3046
20171101|2017-10-12 13:30,12,11.95,12.15,11.95,12.07,8863
20171101|2017-10-12 14:00,12,12.07,12.08,11.95,12.02,4736
20171101|2017-10-12 14:30,12,12,12.15,12,12.05,6209
20171101|2017-10-12 15:00,12,12.08,12.15,12.05,12.07,5260
20171101|2017-10-12 15:30,13,12.05,12.1,12.05,12.1,619
20171101|2017-10-12 16:00,13,12.09,12.1,12.05,12.05,45
20171101|2017-10-12 16:30,13,12.1,12.1,12.05,12.08,13
20171101|2017-10-12 17:00,13,12.09,12.12,12.08,12.12,441
20171101|2017-10-12 17:30,13,12.1,12.12,12.08,12.1,74
20171101|2017-10-12 18:00,13,12.1,12.1,12.08,12.1,44
20171101|2017-10-12 18:30,13,12.12,12.12,12.1,12.12,23
20171101|2017-10-12 19:00,13,12.12,12.14,12.1,12.13,31
20171101|2017-10-12 19:30,13,12.13,12.15,12.1,12.13,12
20171101|2017-10-12 20:00,13,12.15,12.15,12.1,12.11,12
20171101|2017-10-12 20:30,13,12.13,12.15,12.08,12.11,190
20171101|2017-10-12 21:00,13,12.11,12.11,12.11,12.11,1
20171101|2017-10-12 21:30,13,12.1,12.1,12.1,12.1,3
20171101|2017-10-12 22:00,13,12.11,12.11,12.1,12.1,3
20171101|2017-10-12 22:30,13,12.12,12.12,12.1,12.1,72
20171101|2017-10-12 23:00,13,12.1,12.1,12.08,12.1,114
20171101|2017-10-12 23:30,13,12.1,12.1,12.07,12.1,78
20171101|2017-10-13 00:00,13,12.1,12.11,12.08,12.08,104
20171101|2017-10-13 00:30,13,12.08,12.1,12.07,12.09,56
20171101|2017-10-13 01:00,13,12.08,12.1,12.07,12.1,81
20171101|2017-10-13 01:30,13,12.1,12.1,12.08,12.08,118
20171101|2017-10-13 02:00,13,12.1,12.14,12.05,12.14,874
20171101|2017-10-13 02:30,13,12.14,12.15,12.05,12.15,612
20171101|2017-10-13 03:00,13,12.1,12.15,12.1,12.13,581
20171101|2017-10-13 03:30,13,12.1,12.15,12.1,12.1,143
20171101|2017-10-13 04:00,13,12.13,12.15,12.08,12.09,438
20171101|2017-10-13 04:30,13,12.09,12.1,12.05,12.08,186
20171101|2017-10-13 05:00,13,12.05,12.1,12.05,12.06,393
20171101|2017-10-13 05:30,13,12.06,12.1,12.05,12.05,140
20171101|2017-10-13 06:00,13,12.07,12.1,12,12.05,807
20171101|2017-10-13 06:30,13,12.03,12.05,12,12,685
20171101|2017-10-13 07:00,13,12,12.02,11.95,11.98,990
20171101|2017-10-13 07:30,13,11.95,12,11.9,11.95,1727
20171101|2017-10-13 08:00,13,11.96,11.97,11.9,11.94,1450
20171101|2017-10-13 08:30,13,11.9,12,11.85,11.93,14270
20171101|2017-10-13 09:00,13,11.93,11.95,11.85,11.9,4804
20171101|2017-10-13 09:30,13,11.85,11.9,11.8,11.82,5923
20171101|2017-10-13 10:00,13,11.83,11.9,11.8,11.85,4755
20171101|2017-10-13 10:30,13,11.85,11.9,11.8,11.84,3236
20171101|2017-10-13 11:00,13,11.8,11.9,11.75,11.75,6269
20171101|2017-10-13 11:30,13,11.75,11.85,11.75,11.8,6010
20171101|2017-10-13 12:00,13,11.8,11.85,11.8,11.8,1846
20171101|2017-10-13 12:30,13,11.82,11.85,11.8,11.8,1531
20171101|2017-10-13 13:00,13,11.8,11.85,11.8,11.81,3108
20171101|2017-10-13 13:30,13,11.8,11.85,11.75,11.8,6130
20171101|2017-10-13 14:00,13,11.83,11.85,11.75,11.83,3308
20171101|2017-10-13 14:30,13,11.85,11.9,11.8,11.89,6894
20171101|2017-10-13 15:00,13,11.89,11.9,11.85,11.85,6747
20171101|2017-10-15 17:00,16,11.85,11.9,11.75,11.78,403
20171101|2017-10-15 17:30,16,11.77,11.8,11.77,11.8,7
20171101|2017-10-15 18:00,16,11.77,11.79,11.77,11.77,27
20171101|2017-10-15 18:30,16,11.8,11.8,11.75,11.75,4
20171101|2017-10-15 19:00,16,11.77,11.82,11.75,11.78,505
20171101|2017-10-15 19:30,16,11.78,11.82,11.78,11.78,271
20171101|2017-10-15 20:00,16,11.8,11.82,11.76,11.76,141
20171101|2017-10-15 20:30,16,11.8,11.82,11.77,11.79,302
20171101|2017-10-15 21:00,16,11.75,11.79,11.75,11.75,68
20171101|2017-10-15 21:30,16,11.75,11.77,11.75,11.75,46
20171101|2017-10-15 22:00,16,11.77,11.8,11.77,11.79,104
20171101|2017-10-15 22:30,16,11.8,11.8,11.8,11.8,1
20171101|2017-10-15 23:00,16,11.8,11.8,11.79,11.79,6
20171101|2017-10-15 23:30,16,11.75,11.75,11.75,11.75,1
20171101|2017-10-16 00:00,16,11.8,11.8,11.75,11.75,57
20171101|2017-10-16 00:30,16,11.75,11.79,11.75,11.79,45
20171101|2017-10-16 01:00,16,11.79,11.8,11.77,11.78,774
20171101|2017-10-16 01:30,16,11.8,11.81,11.77,11.8,188
20171101|2017-10-16 02:00,16,11.85,11.85,11.8,11.82,48
20171101|2017-10-16 02:30,16,11.82,11.85,11.8,11.85,590
20171101|2017-10-16 03:00,16,11.85,11.85,11.8,11.82,352
20171101|2017-10-16 03:30,16,11.84,11.85,11.82,11.83,171
20171101|2017-10-16 04:00,16,11.83,11.85,11.8,11.84,157
20171101|2017-10-16 04:30,16,11.85,11.85,11.82,11.83,305
20171101|2017-10-16 05:00,16,11.84,11.85,11.8,11.84,294
20171101|2017-10-16 05:30,16,11.84,11.85,11.8,11.84,149
20171101|2017-10-16 06:00,16,11.85,11.85,11.8,11.84,1219
20171101|2017-10-16 06:30,16,11.83,11.85,11.79,11.82,956
20171101|2017-10-16 07:00,16,11.82,11.85,11.75,11.75,1676
20171101|2017-10-16 07:30,16,11.79,11.8,11.75,11.78,611
20171101|2017-10-16 08:00,16,11.78,11.8,11.75,11.79,2230
20171101|2017-10-16 08:30,16,11.8,11.8,11.7,11.75,11641
20171101|2017-10-16 09:00,16,11.75,11.85,11.7,11.77,11246
20171101|2017-10-16 09:30,16,11.75,11.85,11.75,11.8,12265
20171101|2017-10-16 10:00,16,11.79,11.8,11.7,11.72,5407
20171101|2017-10-16 10:30,16,11.73,11.77,11.7,11.74,4020
20171101|2017-10-16 11:00,16,11.73,11.8,11.7,11.75,3222
20171101|2017-10-16 11:30,16,11.77,11.8,11.7,11.75,5188
20171101|2017-10-16 12:00,16,11.78,11.8,11.7,11.73,5797
20171101|2017-10-16 12:30,16,11.73,11.8,11.7,11.77,3268
20171101|2017-10-16 13:00,16,11.75,11.77,11.65,11.65,3527
20171101|2017-10-16 13:30,16,11.7,11.7,11.65,11.68,2042
20171101|2017-10-16 14:00,16,11.65,11.7,11.65,11.68,3761
20171101|2017-10-16 14:30,16,11.68,11.7,11.6,11.6,8160
20171101|2017-10-16 15:00,16,11.6,11.7,11.6,11.68,11735
20171101|2017-10-16 15:30,17,11.67,11.7,11.65,11.7,686
20171101|2017-10-16 16:00,17,11.69,11.73,11.65,11.68,512
20171101|2017-10-16 16:30,17,11.7,11.7,11.67,11.69,11
20171101|2017-10-16 17:00,17,11.68,11.7,11.67,11.7,210
20171101|2017-10-16 17:30,17,11.7,11.7,11.67,11.67,30
20171101|2017-10-16 18:00,17,11.67,11.7,11.65,11.67,63
20171101|2017-10-16 18:30,17,11.67,11.7,11.63,11.65,387
20171101|2017-10-16 19:00,17,11.64,11.65,11.62,11.63,42
20171101|2017-10-16 19:30,17,11.62,11.65,11.62,11.65,55
20171101|2017-10-16 20:00,17,11.62,11.65,11.62,11.65,82
20171101|2017-10-16 20:30,17,11.62,11.65,11.6,11.65,257
20171101|2017-10-16 21:00,17,11.7,11.7,11.6,11.64,276
20171101|2017-10-16 21:30,17,11.63,11.65,11.62,11.62,176
20171101|2017-10-16 22:00,17,11.63,11.65,11.63,11.65,35
20171101|2017-10-16 22:30,17,11.65,11.65,11.6,11.65,97
20171101|2017-10-16 23:00,17,11.65,11.65,11.63,11.65,101
20171101|2017-10-16 23:30,17,11.65,11.65,11.65,11.65,17
20171101|2017-10-17 00:00,17,11.66,11.66,11.62,11.65,43
20171101|2017-10-17 00:30,17,11.65,11.65,11.62,11.63,83
20171101|2017-10-17 01:00,17,11.65,11.68,11.64,11.65,78
20171101|2017-10-17 01:30,17,11.65,11.68,11.62,11.62,428
20171101|2017-10-17 02:00,17,11.65,11.7,11.63,11.68,200
20171101|2017-10-17 02:30,17,11.65,11.7,11.65,11.7,74
20171101|2017-10-17 03:00,17,11.7,11.75,11.65,11.72,1652
20171101|2017-10-17 03:30,17,11.7,11.73,11.65,11.65,449
20171101|2017-10-17 04:00,17,11.69,11.7,11.65,11.67,181
20171101|2017-10-17 04:30,17,11.67,11.7,11.65,11.69,255
20171101|2017-10-17 05:00,17,11.67,11.7,11.65,11.69,194
20171101|2017-10-17 05:30,17,11.65,11.7,11.65,11.7,396
20171101|2017-10-17 06:00,17,11.7,11.7,11.65,11.69,595
20171101|2017-10-17 06:30,17,11.67,11.7,11.65,11.67,173
20171101|2017-10-17 07:00,17,11.67,11.7,11.65,11.69,453
20171101|2017-10-17 07:30,17,11.67,11.7,11.65,11.67,1215
20171101|2017-10-17 08:00,17,11.67,11.75,11.65,11.65,1842
20171101|2017-10-17 08:30,17,11.7,11.75,11.65,11.67,10025
20171101|2017-10-17 09:00,17,11.7,11.7,11.6,11.69,4893
20171101|2017-10-17 09:30,17,11.68,11.8,11.65,11.72,9519
20171101|2017-10-17 10:00,17,11.75,11.8,11.65,11.75,8810
20171101|2017-10-17 10:30,17,11.72,11.8,11.7,11.75,3749
20171101|2017-10-17 11:00,17,11.7,11.8,11.7,11.75,5432
20171101|2017-10-17 11:30,17,11.75,11.8,11.7,11.8,2543
20171101|2017-10-17 12:00,17,11.8,11.8,11.7,11.75,2904
20171101|2017-10-17 12:30,17,11.7,11.8,11.7,11.74,4311
20171101|2017-10-17 13:00,17,11.7,11.75,11.7,11.7,2037
20171101|2017-10-17 13:30,17,11.75,11.75,11.65,11.75,6339
20171101|2017-10-17 14:00,17,11.7,11.75,11.65,11.72,12120
20171101|2017-10-17 14:30,17,11.72,11.73,11.6,11.68,13975
20171101|2017-10-17 15:00,17,11.66,11.75,11.6,11.7,13554
20171101|2017-10-17 15:30,18,11.75,11.75,11.7,11.7,1072
20171101|2017-10-17 16:00,18,11.7,11.7,11.68,11.7,263
20171101|2017-10-17 16:30,18,11.69,11.7,11.65,11.65,165
20171101|2017-10-17 17:00,18,11.65,11.7,11.65,11.68,286
20171101|2017-10-17 17:30,18,11.65,11.67,11.65,11.67,45
20171101|2017-10-17 18:00,18,11.7,11.7,11.7,11.7,4
20171101|2017-10-17 18:30,18,11.7,11.7,11.65,11.65,229
20171101|2017-10-17 19:00,18,11.65,11.7,11.65,11.7,46
20171101|2017-10-17 19:30,18,11.7,11.7,11.65,11.68,45
20171101|2017-10-17 20:00,18,11.68,11.7,11.65,11.65,109
20171101|2017-10-17 20:30,18,11.7,11.7,11.65,11.68,40
20171101|2017-10-17 21:00,18,11.69,11.7,11.65,11.67,41
20171101|2017-10-17 21:30,18,11.7,11.7,11.65,11.65,85
20171101|2017-10-17 22:00,18,11.65,11.67,11.65,11.65,19
20171101|2017-10-17 22:30,18,11.7,11.7,11.7,11.7,15
20171101|2017-10-18 00:30,18,11.7,11.7,11.65,11.65,71
20171101|2017-10-18 01:00,18,11.7,11.72,11.68,11.69,372
20171101|2017-10-18 01:30,18,11.7,11.7,11.65,11.65,46
20171101|2017-10-18 02:00,18,11.65,11.72,11.65,11.72,712
20171101|2017-10-18 02:30,18,11.71,11.8,11.7,11.75,1341
20171101|2017-10-18 03:00,18,11.75,11.75,11.7,11.75,410
20171101|2017-10-18 03:30,18,11.75,11.75,11.7,11.7,34
20171101|2017-10-18 04:00,18,11.73,11.75,11.7,11.7,72
20171101|2017-10-18 04:30,18,11.75,11.75,11.65,11.65,681
20171101|2017-10-18 05:00,18,11.7,11.75,11.7,11.72,587
20171101|2017-10-18 05:30,18,11.7,11.75,11.67,11.67,238
20171101|2017-10-18 06:00,18,11.65,11.7,11.65,11.7,34
20171101|2017-10-18 06:30,18,11.65,11.7,11.65,11.7,136
20171101|2017-10-18 07:00,18,11.7,11.7,11.6,11.6,1417
20171101|2017-10-18 07:30,18,11.6,11.65,11.6,11.6,354
20171101|2017-10-18 08:00,18,11.65,11.65,11.6,11.63,1865
20171101|2017-10-18 08:30,18,11.6,11.65,11.55,11.62,12021
20171101|2017-10-18 09:00,18,11.6,11.65,11.55,11.61,7187
20171101|2017-10-18 09:30,18,11.6,11.65,11.55,11.57,5693
20171101|2017-10-18 10:00,18,11.55,11.65,11.55,11.6,8621
20171101|2017-10-18 10:30,18,11.55,11.65,11.55,11.6,2379
20171101|2017-10-18 11:00,18,11.6,11.6,11.55,11.58,1513
20171101|2017-10-18 11:30,18,11.55,11.65,11.55,11.6,2776
20171101|2017-10-18 12:00,18,11.6,11.65,11.55,11.58,3072
20171101|2017-10-18 12:30,18,11.6,11.6,11.55,11.58,840
20171101|2017-10-18 13:00,18,11.6,11.6,11.55,11.57,1051
20171101|2017-10-18 13:30,18,11.57,11.6,11.55,11.6,1406
20171101|2017-10-18 14:00,18,11.6,11.6,11.55,11.55,1225
20171101|2017-10-18 14:30,18,11.6,11.65,11.55,11.62,6980
20171101|2017-10-18 15:00,18,11.6,11.65,11.55,11.6,8042
20171101|2017-10-18 15:30,19,11.55,11.65,11.55,11.62,1078
20171101|2017-10-18 16:00,19,11.65,11.65,11.65,11.65,12
20171101|2017-10-18 16:30,19,11.62,11.65,11.62,11.62,10
20171101|2017-10-18 17:00,19,11.62,11.62,11.62,11.62,11
20171101|2017-10-18 17:30,19,11.6,11.6,11.6,11.6,9
20171101|2017-10-18 18:00,19,11.62,11.62,11.62,11.62,11
20171101|2017-10-18 18:30,19,11.6,11.65,11.6,11.65,59
20171101|2017-10-18 19:00,19,11.65,11.65,11.6,11.6,91
20171101|2017-10-18 19:30,19,11.6,11.6,11.6,11.6,2
20171101|2017-10-18 20:00,19,11.6,11.65,11.6,11.6,132
20171101|2017-10-18 20:30,19,11.6,11.62,11.6,11.62,13
20171101|2017-10-18 21:00,19,11.6,11.6,11.6,11.6,45
20171101|2017-10-18 21:30,19,11.6,11.6,11.6,11.6,2
20171101|2017-10-18 22:00,19,11.62,11.65,11.6,11.65,37
20171101|2017-10-18 22:30,19,11.6,11.65,11.6,11.65,50
20171101|2017-10-18 23:00,19,11.65,11.65,11.65,11.65,77
20171101|2017-10-18 23:30,19,11.65,11.65,11.65,11.65,35
20171101|2017-10-19 00:00,19,11.65,11.65,11.64,11.65,97
20171101|2017-10-19 00:30,19,11.65,11.65,11.65,11.65,25
20171101|2017-10-19 01:00,19,11.6,11.65,11.58,11.61,1109
20171101|2017-10-19 01:30,19,11.62,11.7,11.62,11.7,654
20171101|2017-10-19 02:00,19,11.71,11.9,11.7,11.85,2525
20171101|2017-10-19 02:30,19,11.85,12.3,11.83,12.3,5987
20171101|2017-10-19 03:00,19,12.25,12.47,12.1,12.2,6316
20171101|2017-10-19 03:30,19,12.15,12.2,12,12.02,848
20171101|2017-10-19 04:00,19,12.04,12.15,12,12.05,1014
20171101|2017-10-19 04:30,19,12,12.08,12,12.05,552
20171101|2017-10-19 05:00,19,12.05,12.1,12,12.1,456
20171101|2017-10-19 05:30,19,12.1,12.25,12.05,12.23,1635
20171101|2017-10-19 06:00,19,12.2,12.3,12.1,12.17,4298
20171101|2017-10-19 06:30,19,12.15,12.18,12.05,12.1,1995
20171101|2017-10-19 07:00,19,12.1,12.13,12,12.08,2203
20171101|2017-10-19 07:30,19,12.08,12.1,12,12.05,2779
20171101|2017-10-19 08:00,19,12.07,12.1,12,12,1613
20171101|2017-10-19 08:30,19,12.05,12.15,11.8,12,16338
20171101|2017-10-19 09:00,19,12.05,12.17,11.9,11.9,17748
20171101|2017-10-19 09:30,19,11.95,12,11.75,11.76,9154
20171101|2017-10-19 10:00,19,11.75,11.9,11.74,11.87,8529
20171101|2017-10-19 10:30,19,11.85,11.9,11.75,11.85,4344
20171101|2017-10-19 11:00,19,11.85,11.9,11.8,11.85,3169
20171101|2017-10-19 11:30,19,11.85,11.95,11.8,11.9,3507
20171101|2017-10-19 12:00,19,11.9,11.9,11.78,11.8,5738
20171101|2017-10-19 12:30,19,11.8,11.8,11.68,11.74,3802
20171101|2017-10-19 13:00,19,11.72,11.75,11.7,11.73,995
20171101|2017-10-19 13:30,19,11.74,11.75,11.6,11.6,10040
20171101|2017-10-19 14:00,19,11.6,11.65,11.6,11.62,2222
20171101|2017-10-19 14:30,19,11.65,11.65,11.5,11.53,9758
20171101|2017-10-19 15:00,19,11.5,11.55,11.45,11.5,8563
20171101|2017-10-19 15:30,20,11.45,11.5,11.45,11.48,1892
20171101|2017-10-19 16:00,20,11.5,11.5,11.45,11.45,78
20171101|2017-10-19 16:30,20,11.5,11.5,11.5,11.5,24
20171101|2017-10-19 17:00,20,11.5,11.53,11.45,11.5,572
20171101|2017-10-19 17:30,20,11.47,11.47,11.47,11.47,13
20171101|2017-10-19 18:00,20,11.47,11.5,11.45,11.5,154
20171101|2017-10-19 18:30,20,11.47,11.5,11.45,11.47,88
20171101|2017-10-19 19:00,20,11.5,11.5,11.47,11.47,7
20171101|2017-10-19 19:30,20,11.5,11.5,11.47,11.47,8
20171101|2017-10-19 20:00,20,11.5,11.55,11.45,11.5,399
20171101|2017-10-19 20:30,20,11.5,11.5,11.35,11.35,1512
20171101|2017-10-19 21:00,20,11.4,11.4,11.3,11.35,934
20171101|2017-10-19 21:30,20,11.4,11.4,11.3,11.32,223
20171101|2017-10-19 22:00,20,11.32,11.4,11.3,11.4,352
20171101|2017-10-19 22:30,20,11.35,11.4,11.35,11.4,26
20171101|2017-10-19 23:00,20,11.38,11.41,11.38,11.41,289
20171101|2017-10-19 23:30,20,11.4,11.42,11.4,11.41,45
20171101|2017-10-20 00:00,20,11.45,11.45,11.4,11.4,29
20171101|2017-10-20 00:30,20,11.4,11.45,11.4,11.4,96
20171101|2017-10-20 01:00,20,11.4,11.45,11.4,11.4,131
20171101|2017-10-20 01:30,20,11.38,11.4,11.38,11.4,31
20171101|2017-10-20 02:00,20,11.4,11.41,11.35,11.38,573
20171101|2017-10-20 02:30,20,11.35,11.4,11.35,11.38,229
20171101|2017-10-20 03:00,20,11.35,11.45,11.35,11.45,330
20171101|2017-10-20 03:30,20,11.44,11.5,11.4,11.45,712
20171101|2017-10-20 04:00,20,11.45,11.45,11.4,11.45,156
20171101|2017-10-20 04:30,20,11.45,11.45,11.4,11.4,179
20171101|2017-10-20 05:00,20,11.4,11.45,11.4,11.43,68
20171101|2017-10-20 05:30,20,11.43,11.45,11.42,11.43,122
20171101|2017-10-20 06:00,20,11.4,11.45,11.4,11.4,340
20171101|2017-10-20 06:30,20,11.4,11.45,11.38,11.38,459
20171101|2017-10-20 07:00,20,11.38,11.45,11.35,11.4,1119
20171101|2017-10-20 07:30,20,11.4,11.4,11.35,11.4,453
20171101|2017-10-20 08:00,20,11.38,11.4,11.3,11.35,2153
20171101|2017-10-20 08:30,20,11.4,11.41,11.34,11.4,4231
20171101|2017-10-20 09:00,20,11.35,11.4,11.35,11.4,3121
20171101|2017-10-20 09:30,20,11.37,11.45,11.35,11.43,9108
20171101|2017-10-20 10:00,20,11.42,11.45,11.35,11.37,3165
20171101|2017-10-20 10:30,20,11.35,11.4,11.3,11.35,2849
20171101|2017-10-20 11:00,20,11.3,11.4,11.3,11.3,3003
20171101|2017-10-20 11:30,20,11.3,11.37,11.3,11.3,2521
20171101|2017-10-20 12:00,20,11.3,11.4,11.3,11.35,2856
20171101|2017-10-20 12:30,20,11.37,11.4,11.33,11.36,1993
20171101|2017-10-20 13:00,20,11.37,11.4,11.3,11.35,2206
20171101|2017-10-20 13:30,20,11.35,11.4,11.3,11.35,2073
20171101|2017-10-20 14:00,20,11.33,11.35,11.3,11.34,937
20171101|2017-10-20 14:30,20,11.3,11.4,11.3,11.33,5524
20171101|2017-10-20 15:00,20,11.33,11.4,11.3,11.35,9279
20171101|2017-10-22 17:00,23,11.35,11.39,11.3,11.33,1060
20171101|2017-10-22 17:30,23,11.33,11.33,11.3,11.3,57
20171101|2017-10-22 18:00,23,11.35,11.35,11.33,11.35,29
20171101|2017-10-22 18:30,23,11.33,11.33,11.3,11.3,21
20171101|2017-10-22 19:00,23,11.3,11.35,11.3,11.3,560
20171101|2017-10-22 19:30,23,11.3,11.3,11.25,11.25,146
20171101|2017-10-22 20:00,23,11.3,11.3,11.25,11.28,28
20171101|2017-10-22 20:30,23,11.25,11.31,11.25,11.3,292
20171101|2017-10-22 21:00,23,11.28,11.3,11.28,11.28,19
20171101|2017-10-22 21:30,23,11.3,11.3,11.28,11.28,7
20171101|2017-10-22 22:00,23,11.27,11.3,11.27,11.3,3
20171101|2017-10-22 22:30,23,11.25,11.3,11.25,11.25,29
20171101|2017-10-22 23:00,23,11.27,11.27,11.25,11.25,85
20171101|2017-10-22 23:30,23,11.27,11.3,11.27,11.3,60
20171101|2017-10-23 00:00,23,11.3,11.3,11.26,11.26,25
20171101|2017-10-23 00:30,23,11.25,11.25,11.25,11.25,5
20171101|2017-10-23 01:00,23,11.25,11.26,11.25,11.25,55
20171101|2017-10-23 01:30,23,11.3,11.3,11.25,11.3,53
20171101|2017-10-23 02:00,23,11.3,11.32,11.29,11.3,252
20171101|2017-10-23 02:30,23,11.3,11.35,11.3,11.32,368
20171101|2017-10-23 03:00,23,11.35,11.35,11.3,11.32,64
20171101|2017-10-23 03:30,23,11.32,11.35,11.3,11.35,80
20171101|2017-10-23 04:00,23,11.3,11.35,11.3,11.3,167
20171101|2017-10-23 04:30,23,11.3,11.3,11.25,11.28,217
20171101|2017-10-23 05:00,23,11.3,11.3,11.3,11.3,6
20171101|2017-10-23 05:30,23,11.27,11.3,11.27,11.27,4
20171101|2017-10-23 06:00,23,11.27,11.3,11.25,11.27,53
20171101|2017-10-23 06:30,23,11.3,11.35,11.27,11.3,1303
20171101|2017-10-23 07:00,23,11.3,11.31,11.25,11.25,576
20171101|2017-10-23 07:30,23,11.25,11.3,11.2,11.25,1391
20171101|2017-10-23 08:00,23,11.25,11.3,11.25,11.28,354
20171101|2017-10-23 08:30,23,11.28,11.35,11.25,11.27,4818
20171101|2017-10-23 09:00,23,11.27,11.4,11.25,11.33,4511
20171101|2017-10-23 09:30,23,11.3,11.4,11.3,11.37,1664
20171101|2017-10-23 10:00,23,11.4,11.4,11.3,11.37,2844
20171101|2017-10-23 10:30,23,11.4,11.45,11.35,11.38,2630
20171101|2017-10-23 11:00,23,11.38,11.45,11.35,11.4,4097
20171101|2017-10-23 11:30,23,11.4,11.45,11.35,11.38,1386
20171101|2017-10-23 12:00,23,11.37,11.4,11.3,11.3,920
20171101|2017-10-23 12:30,23,11.33,11.4,11.3,11.33,2372
20171101|2017-10-23 13:00,23,11.33,11.45,11.3,11.37,4912
20171101|2017-10-23 13:30,23,11.37,11.43,11.34,11.4,2243
20171101|2017-10-23 14:00,23,11.4,11.65,11.35,11.6,6158
20171101|2017-10-23 14:30,23,11.6,11.85,11.51,11.73,27229
20171101|2017-10-23 15:00,23,11.7,11.9,11.65,11.8,21732
20171101|2017-10-23 15:30,24,11.8,11.86,11.75,11.8,2543
20171101|2017-10-23 16:00,24,11.85,11.85,11.75,11.8,255
20171101|2017-10-23 16:30,24,11.8,11.84,11.78,11.8,187
20171101|2017-10-23 17:00,24,11.8,11.82,11.75,11.75,275
20171101|2017-10-23 17:30,24,11.75,11.8,11.75,11.8,8
20171101|2017-10-23 18:00,24,11.78,11.8,11.7,11.75,509
20171101|2017-10-23 18:30,24,11.75,11.76,11.7,11.72,276
20171101|2017-10-23 19:00,24,11.75,11.75,11.7,11.7,106
20171101|2017-10-23 19:30,24,11.75,11.75,11.65,11.7,634
20171101|2017-10-23 20:00,24,11.67,11.7,11.65,11.7,79
20171101|2017-10-23 20:30,24,11.65,11.67,11.6,11.65,282
20171101|2017-10-23 21:00,24,11.63,11.63,11.59,11.62,782
20171101|2017-10-23 21:30,24,11.6,11.63,11.6,11.6,96
20171101|2017-10-23 22:00,24,11.6,11.63,11.6,11.6,67
20171101|2017-10-23 22:30,24,11.63,11.65,11.6,11.6,44
20171101|2017-10-23 23:00,24,11.63,11.63,11.6,11.6,49
20171101|2017-10-23 23:30,24,11.63,11.63,11.6,11.6,47
20171101|2017-10-24 00:00,24,11.6,11.66,11.6,11.63,186
20171101|2017-10-24 00:30,24,11.6,11.65,11.58,11.58,181
20171101|2017-10-24 01:00,24,11.59,11.6,11.55,11.55,335
20171101|2017-10-24 01:30,24,11.6,11.65,11.59,11.65,143
20171101|2017-10-24 02:00,24,11.6,11.64,11.6,11.63,243
20171101|2017-10-24 02:30,24,11.63,11.65,11.6,11.65,135
20171101|2017-10-24 03:00,24,11.65,11.75,11.64,11.71,573
20171101|2017-10-24 03:30,24,11.71,11.8,11.71,11.72,880
20171101|2017-10-24 04:00,24,11.7,11.75,11.7,11.7,204
20171101|2017-10-24 04:30,24,11.73,11.75,11.7,11.7,81
20171101|2017-10-24 05:00,24,11.7,11.7,11.64,11.65,506
20171101|2017-10-24 05:30,24,11.62,11.63,11.55,11.58,430
20171101|2017-10-24 06:00,24,11.6,11.6,11.55,11.55,82
20171101|2017-10-24 06:30,24,11.55,11.6,11.49,11.55,1038
20171101|2017-10-24 07:00,24,11.5,11.55,11.49,11.5,747
20171101|2017-10-24 07:30,24,11.49,11.55,11.45,11.5,794
20171101|2017-10-24 08:00,24,11.55,11.55,11.5,11.55,837
20171101|2017-10-24 08:30,24,11.5,11.75,11.4,11.75,23099
20171101|2017-10-24 09:00,24,11.72,11.85,11.6,11.65,13617
20171101|2017-10-24 09:30,24,11.7,11.75,11.65,11.68,4971
20171101|2017-10-24 10:00,24,11.7,11.75,11.55,11.6,9227
20171101|2017-10-24 10:30,24,11.65,11.73,11.6,11.7,11106
20171101|2017-10-24 11:00,24,11.7,11.8,11.65,11.7,3484
20171101|2017-10-24 11:30,24,11.7,11.75,11.65,11.75,4938
20171101|2017-10-24 12:00,24,11.75,11.8,11.7,11.77,3612
20171101|2017-10-24 12:30,24,11.8,11.8,11.65,11.71,6510
20171101|2017-10-24 13:00,24,11.72,11.75,11.65,11.68,3658
20171101|2017-10-24 13:30,24,11.67,11.85,11.65,11.8,6390
20171101|2017-10-24 14:00,24,11.79,11.95,11.75,11.85,14860
20171101|2017-10-24 14:30,24,11.8,11.9,11.79,11.85,7561
20171101|2017-10-24 15:00,24,11.85,12,11.83,11.94,13042
20171101|2017-10-24 15:30,25,11.95,12,11.9,11.95,1443
20171101|2017-10-24 16:00,25,11.95,11.95,11.93,11.93,44
20171101|2017-10-24 16:30,25,11.93,11.95,11.9,11.95,44
20171101|2017-10-24 17:00,25,11.93,11.95,11.9,11.95,169
20171101|2017-10-24 17:30,25,11.93,11.93,11.93,11.93,71
20171101|2017-10-24 18:00,25,11.95,12,11.93,11.97,790
20171101|2017-10-24 18:30,25,11.97,11.97,11.97,11.97,10
20171101|2017-10-24 19:00,25,11.95,11.97,11.9,11.94,269
20171101|2017-10-24 19:30,25,11.95,12,11.95,12,115
20171101|2017-10-24 20:00,25,11.97,12,11.95,12,63
20171101|2017-10-24 20:30,25,11.96,12,11.95,12,20
20171101|2017-10-24 21:00,25,12,12,11.97,11.97,7
20171101|2017-10-24 21:30,25,11.95,11.97,11.95,11.95,34
20171101|2017-10-24 22:00,25,11.95,11.95,11.93,11.94,95
20171101|2017-10-24 22:30,25,11.95,11.97,11.95,11.97,77
20171101|2017-10-24 23:00,25,11.97,12,11.95,11.97,31
20171101|2017-10-24 23:30,25,11.95,11.97,11.95,11.97,43
20171101|2017-10-25 00:00,25,11.97,12.07,11.97,12.05,529
20171101|2017-10-25 00:30,25,12.05,12.1,12,12,112
20171101|2017-10-25 01:00,25,12,12.02,11.95,12,211
20171101|2017-10-25 01:30,25,12,12.03,11.95,12,179
20171101|2017-10-25 02:00,25,12,12.05,11.95,11.97,401
20171101|2017-10-25 02:30,25,11.95,11.97,11.9,11.95,179
20171101|2017-10-25 03:00,25,11.95,12,11.9,11.95,741
20171101|2017-10-25 03:30,25,11.92,11.95,11.89,11.95,554
20171101|2017-10-25 04:00,25,11.95,12,11.9,11.97,186
20171101|2017-10-25 04:30,25,11.95,11.96,11.9,11.92,124
20171101|2017-10-25 05:00,25,11.9,11.95,11.9,11.9,41
20171101|2017-10-25 05:30,25,11.9,11.94,11.9,11.9,9
20171101|2017-10-25 06:00,25,11.94,11.95,11.9,11.9,377
20171101|2017-10-25 06:30,25,11.9,12,11.9,11.95,392
20171101|2017-10-25 07:00,25,11.95,12,11.9,11.95,901
20171101|2017-10-25 07:30,25,11.9,12.05,11.9,11.95,1137
20171101|2017-10-25 08:00,25,11.95,12.1,11.95,12.05,2814
20171101|2017-10-25 08:30,25,12,12.25,11.95,12.2,17573
20171101|2017-10-25 09:00,25,12.15,12.4,12.1,12.29,23267
20171101|2017-10-25 09:30,25,12.27,12.47,12.25,12.33,16502
20171101|2017-10-25 10:00,25,12.3,12.9,12.3,12.65,30746
20171101|2017-10-25 10:30,25,12.7,12.95,12.5,12.85,15727
20171101|2017-10-25 11:00,25,12.85,13.15,12.8,13.15,17663
20171101|2017-10-25 11:30,25,13.13,13.25,12.73,12.75,26081
20171101|2017-10-25 12:00,25,12.75,13,12.75,12.94,21483
20171101|2017-10-25 12:30,25,12.95,12.95,12.6,12.65,13748
20171101|2017-10-25 13:00,25,12.7,12.7,12.3,12.4,14781
20171101|2017-10-25 13:30,25,12.38,12.7,12.35,12.53,13161
20171101|2017-10-25 14:00,25,12.53,12.62,12.25,12.3,9541
20171101|2017-10-25 14:30,25,12.3,12.6,12.25,12.25,14717
20171101|2017-10-25 15:00,25,12.25,12.3,11.95,12,24734
20171101|2017-10-25 15:30,26,12.05,12.1,12,12.07,2487
20171101|2017-10-25 16:00,26,12.08,12.1,12.05,12.08,189
20171101|2017-10-25 16:30,26,12.05,12.07,12.05,12.07,56
20171101|2017-10-25 17:00,26,12.05,12.11,12.05,12.1,990
20171101|2017-10-25 17:30,26,12.1,12.12,12.07,12.11,117
20171101|2017-10-25 18:00,26,12.1,12.1,12.08,12.1,174
20171101|2017-10-25 18:30,26,12.1,12.15,12.1,12.15,174
20171101|2017-10-25 19:00,26,12.1,12.12,12.02,12.06,496
20171101|2017-10-25 19:30,26,12.06,12.1,12.05,12.09,117
20171101|2017-10-25 20:00,26,12.05,12.1,12.05,12.08,311
20171101|2017-10-25 20:30,26,12.1,12.15,12.08,12.1,375
20171101|2017-10-25 21:00,26,12.1,12.12,12.05,12.1,165
20171101|2017-10-25 21:30,26,12.1,12.11,12.09,12.09,72
20171101|2017-10-25 22:00,26,12.1,12.1,12.1,12.1,56
20171101|2017-10-25 22:30,26,12.1,12.12,12.1,12.1,31
20171101|2017-10-25 23:00,26,12.05,12.12,12.05,12.12,234
20171101|2017-10-25 23:30,26,12.1,12.12,12.09,12.09,60
20171101|2017-10-26 00:00,26,12.1,12.15,12.05,12.15,63
20171101|2017-10-26 00:30,26,12.1,12.1,12.1,12.1,16
20171101|2017-10-26 01:00,26,12.1,12.15,12.05,12.12,619
20171101|2017-10-26 01:30,26,12.15,12.15,12.1,12.1,19
20171101|2017-10-26 02:00,26,12.1,12.26,12.1,12.2,1055
20171101|2017-10-26 02:30,26,12.15,12.19,12.08,12.15,529
20171101|2017-10-26 03:00,26,12.2,12.2,12.1,12.15,120
20171101|2017-10-26 03:30,26,12.1,12.2,12.1,12.18,173
20171101|2017-10-26 04:00,26,12.18,12.26,12.15,12.24,376
20171101|2017-10-26 04:30,26,12.2,12.25,12.2,12.2,245
20171101|2017-10-26 05:00,26,12.18,12.2,12.05,12.08,1428
20171101|2017-10-26 05:30,26,12.08,12.1,12,12.05,554
20171101|2017-10-26 06:00,26,12.05,12.08,11.95,12,810
20171101|2017-10-26 06:30,26,11.95,12,11.95,11.97,245
20171101|2017-10-26 07:00,26,11.95,12.1,11.95,12,1228
20171101|2017-10-26 07:30,26,11.98,12.1,11.95,12.1,1748
20171101|2017-10-26 08:00,26,12.08,12.1,12,12.1,1752
20171101|2017-10-26 08:30,26,12.05,12.15,11.9,11.9,13171
20171101|2017-10-26 09:00,26,11.9,12.25,11.9,12.05,18695
20171101|2017-10-26 09:30,26,12.05,12.1,11.9,11.99,7209
20171101|2017-10-26 10:00,26,11.95,12.15,11.9,12,9713
20171101|2017-10-26 10:30,26,11.95,12.15,11.9,12.05,8268
20171101|2017-10-26 11:00,26,12.05,12.15,11.95,11.95,5724
20171101|2017-10-26 11:30,26,11.95,12.15,11.95,12.08,4710
20171101|2017-10-26 12:00,26,12.05,12.15,11.9,11.99,5538
20171101|2017-10-26 12:30,26,11.98,12.04,11.95,11.98,2501
20171101|2017-10-26 13:00,26,11.97,12.05,11.95,11.95,1817
20171101|2017-10-26 13:30,26,11.98,12.1,11.95,12.05,5302
20171101|2017-10-26 14:00,26,12.05,12.15,12,12.1,4187
20171101|2017-10-26 14:30,26,12.1,12.3,12.05,12.27,10393
20171101|2017-10-26 15:00,26,12.25,12.35,12,12.1,14108
20171101|2017-10-26 15:30,27,12.05,12.07,12,12,1326
20171101|2017-10-26 16:00,27,12.04,12.05,12,12.02,172
20171101|2017-10-26 16:30,27,12.02,12.05,12.01,12.03,20
20171101|2017-10-26 17:00,27,12.05,12.1,12.05,12.08,382
20171101|2017-10-26 17:30,27,12.07,12.1,12.07,12.1,6
20171101|2017-10-26 18:00,27,12.07,12.12,12.05,12.1,94
20171101|2017-10-26 18:30,27,12.1,12.12,12.08,12.08,79
20171101|2017-10-26 19:00,27,12.1,12.21,12.08,12.2,425
20171101|2017-10-26 19:30,27,12.2,12.25,12.15,12.17,269
20171101|2017-10-26 20:00,27,12.17,12.17,12.1,12.1,347
20171101|2017-10-26 20:30,27,12.1,12.13,12.05,12.07,181
20171101|2017-10-26 21:00,27,12.05,12.07,12,12.05,175
20171101|2017-10-26 21:30,27,12.03,12.07,12.02,12.05,133
20171101|2017-10-26 22:00,27,12.05,12.08,12,12.05,53
20171101|2017-10-26 22:30,27,12.05,12.08,12,12.05,63
20171101|2017-10-26 23:00,27,12.05,12.08,12.05,12.05,52
20171101|2017-10-26 23:30,27,12.08,12.1,12.05,12.05,93
20171101|2017-10-27 00:00,27,12.05,12.1,12.05,12.05,71
20171101|2017-10-27 00:30,27,12.05,12.08,12.05,12.08,14
20171101|2017-10-27 01:00,27,12.05,12.05,12.05,12.05,9
20171101|2017-10-27 01:30,27,12.09,12.09,12.05,12.05,489
20171101|2017-10-27 02:00,27,12.08,12.08,11.95,12,400
20171101|2017-10-27 02:30,27,12,12,11.85,11.9,398
20171101|2017-10-27 03:00,27,11.9,11.96,11.85,11.9,667
20171101|2017-10-27 03:30,27,11.91,11.92,11.9,11.9,103
20171101|2017-10-27 04:00,27,11.9,11.91,11.85,11.88,211
20171101|2017-10-27 04:30,27,11.85,11.88,11.8,11.85,398
20171101|2017-10-27 05:00,27,11.85,11.88,11.85,11.86,261
20171101|2017-10-27 05:30,27,11.86,11.9,11.85,11.89,142
20171101|2017-10-27 06:00,27,11.9,11.91,11.85,11.9,1153
20171101|2017-10-27 06:30,27,11.9,11.95,11.85,11.92,309
20171101|2017-10-27 07:00,27,11.9,11.96,11.9,11.93,300
20171101|2017-10-27 07:30,27,11.95,11.95,11.85,11.85,715
20171101|2017-10-27 08:00,27,11.85,11.95,11.85,11.91,978
20171101|2017-10-27 08:30,27,11.9,12.12,11.85,12.02,15720
20171101|2017-10-27 09:00,27,12,12.05,11.8,11.93,9852
20171101|2017-10-27 09:30,27,11.9,11.98,11.8,11.86,7018
20171101|2017-10-27 10:00,27,11.86,11.88,11.7,11.75,6009
20171101|2017-10-27 10:30,27,11.78,11.8,11.7,11.7,5688
20171101|2017-10-27 11:00,27,11.7,11.75,11.55,11.6,11440
20171101|2017-10-27 11:30,27,11.6,11.65,11.55,11.55,3918
20171101|2017-10-27 12:00,27,11.55,11.6,11.55,11.55,1728
20171101|2017-10-27 12:30,27,11.55,11.6,11.45,11.45,5784
20171101|2017-10-27 13:00,27,11.45,11.53,11.4,11.51,5288
20171101|2017-10-27 13:30,27,11.52,11.58,11.48,11.5,4235
20171101|2017-10-27 14:00,27,11.55,11.55,11.45,11.48,4803
20171101|2017-10-27 14:30,27,11.45,11.58,11.44,11.45,6986
20171101|2017-10-27 15:00,27,11.49,11.55,11.4,11.45,9029
20171101|2017-10-29 17:00,30,11.4,11.6,11.4,11.5,769
20171101|2017-10-29 17:30,30,11.53,11.6,11.53,11.6,126
20171101|2017-10-29 18:00,30,11.6,11.6,11.55,11.57,66
20171101|2017-10-29 18:30,30,11.59,11.62,11.59,11.6,166
20171101|2017-10-29 19:00,30,11.6,11.65,11.53,11.55,805
20171101|2017-10-29 19:30,30,11.55,11.58,11.53,11.55,306
20171101|2017-10-29 20:00,30,11.55,11.55,11.54,11.55,27
20171101|2017-10-29 20:30,30,11.55,11.62,11.55,11.6,286
20171101|2017-10-29 21:00,30,11.6,11.62,11.55,11.6,387
20171101|2017-10-29 21:30,30,11.6,11.62,11.59,11.6,173
20171101|2017-10-29 22:00,30,11.65,11.65,11.65,11.65,10
20171101|2017-10-29 22:30,30,11.62,11.65,11.6,11.65,25
20171101|2017-10-29 23:00,30,11.65,11.65,11.6,11.65,46
20171101|2017-10-29 23:30,30,11.65,11.65,11.65,11.65,3
20171101|2017-10-30 00:00,30,11.65,11.65,11.65,11.65,3
20171101|2017-10-30 00:30,30,11.65,11.65,11.6,11.65,212
20171101|2017-10-30 01:00,30,11.63,11.63,11.6,11.6,17
20171101|2017-10-30 01:30,30,11.6,11.62,11.6,11.6,89
20171101|2017-10-30 02:00,30,11.55,11.6,11.55,11.55,72
20171101|2017-10-30 02:30,30,11.6,11.63,11.55,11.55,227
20171101|2017-10-30 03:00,30,11.57,11.63,11.55,11.59,278
20171101|2017-10-30 03:30,30,11.6,11.65,11.6,11.6,426
20171101|2017-10-30 04:00,30,11.6,11.62,11.55,11.62,147
20171101|2017-10-30 04:30,30,11.62,11.65,11.6,11.62,114
20171101|2017-10-30 05:00,30,11.6,11.65,11.6,11.65,139
20171101|2017-10-30 05:30,30,11.65,11.7,11.6,11.7,329
20171101|2017-10-30 06:00,30,11.68,11.7,11.65,11.7,228
20171101|2017-10-30 06:30,30,11.67,11.7,11.6,11.65,1022
20171101|2017-10-30 07:00,30,11.66,11.7,11.6,11.65,710
20171101|2017-10-30 07:30,30,11.65,11.75,11.65,11.68,1335
20171101|2017-10-30 08:00,30,11.7,11.7,11.63,11.65,1264
20171101|2017-10-30 08:30,30,11.65,11.75,11.45,11.5,13028
20171101|2017-10-30 09:00,30,11.54,11.58,11.4,11.4,5501
20171101|2017-10-30 09:30,30,11.4,11.5,11.35,11.44,7126
20171101|2017-10-30 10:00,30,11.44,11.6,11.4,11.6,5928
20171101|2017-10-30 10:30,30,11.55,11.8,11.55,11.65,24222
20171101|2017-10-30 11:00,30,11.7,11.95,11.66,11.84,12665
20171101|2017-10-30 11:30,30,11.85,11.9,11.7,11.8,7917
20171101|2017-10-30 12:00,30,11.77,11.8,11.6,11.67,4872
20171101|2017-10-30 12:30,30,11.65,11.8,11.63,11.79,4931
20171101|2017-10-30 13:00,30,11.8,11.8,11.6,11.7,3340
20171101|2017-10-30 13:30,30,11.67,11.71,11.6,11.65,4582
20171101|2017-10-30 14:00,30,11.64,11.75,11.55,11.55,8173
20171101|2017-10-30 14:30,30,11.6,11.65,11.5,11.59,8619
20171101|2017-10-30 15:00,30,11.6,11.65,11.55,11.59,7722
20171101|2017-10-30 15:30,31,11.65,11.65,11.55,11.55,1315
20171101|2017-10-30 16:00,31,11.57,11.6,11.57,11.58,100
20171101|2017-10-30 16:30,31,11.58,11.6,11.58,11.59,51
20171101|2017-10-30 17:00,31,11.6,11.63,11.58,11.6,149
20171101|2017-10-30 17:30,31,11.6,11.6,11.59,11.59,37
20171101|2017-10-30 18:00,31,11.6,11.62,11.59,11.6,45
20171101|2017-10-30 18:30,31,11.59,11.6,11.59,11.6,51
20171101|2017-10-30 19:00,31,11.61,11.65,11.6,11.62,36
20171101|2017-10-30 19:30,31,11.6,11.62,11.58,11.6,150
20171101|2017-10-30 20:00,31,11.6,11.6,11.59,11.6,125
20171101|2017-10-30 20:30,31,11.6,11.6,11.55,11.59,239
20171101|2017-10-30 21:00,31,11.6,11.6,11.6,11.6,6
20171101|2017-10-30 21:30,31,11.6,11.6,11.6,11.6,7
20171101|2017-10-30 22:00,31,11.55,11.59,11.55,11.58,21
20171101|2017-10-30 22:30,31,11.6,11.6,11.55,11.55,156
20171101|2017-10-30 23:00,31,11.55,11.6,11.55,11.59,16
20171101|2017-10-30 23:30,31,11.55,11.59,11.55,11.59,3
20171101|2017-10-31 00:00,31,11.6,11.6,11.6,11.6,4
20171101|2017-10-31 00:30,31,11.6,11.6,11.6,11.6,1
20171101|2017-10-31 01:00,31,11.6,11.62,11.6,11.6,67
20171101|2017-10-31 01:30,31,11.59,11.59,11.59,11.59,27
20171101|2017-10-31 02:00,31,11.6,11.6,11.55,11.6,391
20171101|2017-10-31 02:30,31,11.55,11.6,11.55,11.6,6
20171101|2017-10-31 03:00,31,11.58,11.6,11.54,11.54,262
20171101|2017-10-31 03:30,31,11.55,11.55,11.53,11.54,275
20171101|2017-10-31 04:00,31,11.5,11.55,11.5,11.54,38
20171101|2017-10-31 04:30,31,11.55,11.55,11.5,11.5,481
20171101|2017-10-31 05:00,31,11.5,11.55,11.5,11.53,304
20171101|2017-10-31 05:30,31,11.54,11.54,11.5,11.5,79
20171101|2017-10-31 06:00,31,11.5,11.55,11.5,11.5,64
20171101|2017-10-31 06:30,31,11.54,11.55,11.45,11.48,685
20171101|2017-10-31 07:00,31,11.48,11.5,11.45,11.48,153
20171101|2017-10-31 07:30,31,11.45,11.5,11.45,11.5,132
20171101|2017-10-31 08:00,31,11.5,11.5,11.45,11.45,374
20171101|2017-10-31 08:30,31,11.5,11.5,11.35,11.4,11712
20171101|2017-10-31 09:00,31,11.45,11.5,11.38,11.45,5116
20171101|2017-10-31 09:30,31,11.4,11.45,11.35,11.4,2173
20171101|2017-10-31 10:00,31,11.35,11.45,11.3,11.43,4010
20171101|2017-10-31 10:30,31,11.4,11.55,11.35,11.43,8333
20171101|2017-10-31 11:00,31,11.4,11.5,11.35,11.42,4270
20171101|2017-10-31 11:30,31,11.4,11.45,11.35,11.4,3426
20171101|2017-10-31 12:00,31,11.43,11.44,11.35,11.41,2147
20171101|2017-10-31 12:30,31,11.4,11.43,11.35,11.35,1492
20171101|2017-10-31 13:00,31,11.37,11.4,11.35,11.37,1194
20171101|2017-10-31 13:30,31,11.35,11.42,11.35,11.35,2757
20171101|2017-10-31 14:00,31,11.35,11.38,11.2,11.25,12555
20171101|2017-10-31 14:30,31,11.3,11.35,11.25,11.28,10057
20171101|2017-10-31 15:00,31,11.29,11.3,11.2,11.27,8445
20171101|2017-10-31 15:30,1,11.25,11.33,11.25,11.3,724
20171101|2017-10-31 16:00,1,11.3,11.35,11.3,11.35,30
20171101|2017-10-31 17:00,1,11.3,11.35,11.28,11.35,116
20171101|2017-10-31 17:30,1,11.33,11.35,11.3,11.33,247
20171101|2017-10-31 18:30,1,11.33,11.33,11.3,11.33,41
20171101|2017-10-31 19:00,1,11.3,11.33,11.29,11.29,173
20171101|2017-10-31 19:30,1,11.3,11.3,11.24,11.25,186
20171101|2017-10-31 20:00,1,11.25,11.25,11.2,11.23,256
20171101|2017-10-31 20:30,1,11.24,11.25,11.2,11.2,22
20171101|2017-10-31 21:00,1,11.24,11.27,11.24,11.25,159
20171101|2017-10-31 22:30,1,11.25,11.25,11.25,11.25,3
20171101|2017-10-31 23:00,1,11.25,11.25,11.25,11.25,9
20171101|2017-10-31 23:30,1,11.24,11.25,11.24,11.24,36
20171101|2017-11-01 00:00,1,11.2,11.25,11.2,11.25,4
20171101|2017-11-01 00:30,1,11.25,11.25,11.18,11.2,392
20171101|2017-11-01 01:00,1,11.22,11.25,11.22,11.24,38
20171101|2017-11-01 01:30,1,11.24,11.24,11.24,11.24,5
20171101|2017-11-01 02:00,1,11.2,11.25,11.14,11.17,829
20171101|2017-11-01 02:30,1,11.15,11.2,11.1,11.18,206
20171101|2017-11-01 03:00,1,11.2,11.2,11.1,11.17,277
20171101|2017-11-01 03:30,1,11.15,11.2,11.15,11.2,299
20171101|2017-11-01 04:00,1,11.19,11.2,11.15,11.19,148
20171101|2017-11-01 04:30,1,11.2,11.24,11.1,11.13,1283
20171101|2017-11-01 05:00,1,11.15,11.17,11.1,11.14,563
20171101|2017-11-01 05:30,1,11.14,11.15,11.1,11.15,80
20171101|2017-11-01 06:00,1,11.14,11.15,11.1,11.15,177
20171101|2017-11-01 06:30,1,11.15,11.2,11.1,11.18,463
20171101|2017-11-01 07:00,1,11.15,11.17,11.1,11.12,220
20171101|2017-11-01 07:30,1,11.14,11.2,11.1,11.15,704
20171101|2017-11-01 08:00,1,11.15,11.15,11.1,11.1,800
20171101|2017-11-01 08:30,1,11.1,11.2,11.1,11.15,6924
20171101|2017-11-01 09:00,1,11.12,11.2,11.1,11.1,4997
20171101|2017-11-01 09:30,1,11.1,11.2,11.1,11.18,4517
20171101|2017-11-01 10:00,1,11.2,11.2,11.1,11.15,5546
20171101|2017-11-01 10:30,1,11.15,11.35,11.13,11.27,9125
20171101|2017-11-01 11:00,1,11.3,11.35,11.2,11.24,4314
20171101|2017-11-01 11:30,1,11.2,11.32,11.2,11.28,3591
20171101|2017-11-01 12:00,1,11.25,11.5,11.25,11.35,10131
20171101|2017-11-01 12:30,1,11.4,11.45,11.3,11.33,6814
20171101|2017-11-01 13:00,1,11.33,11.36,11.2,11.3,8156
20171101|2017-11-01 13:30,1,11.3,11.3,11.2,11.28,4936
20171101|2017-11-01 14:00,1,11.27,11.3,11.2,11.3,4834
20171101|2017-11-01 14:30,1,11.3,11.4,11.2,11.36,9653
20171101|2017-11-01 15:00,1,11.36,11.4,11.35,11.4,4690
20171101|2017-11-01 15:30,2,11.4,11.45,11.35,11.45,1273
20171101|2017-11-01 16:00,2,11.4,11.5,11.4,11.45,366
20171101|2017-11-01 16:30,2,11.45,11.45,11.44,11.44,61
20171101|2017-11-01 17:00,2,11.44,11.47,11.4,11.45,348
20171101|2017-11-01 17:30,2,11.45,11.5,11.44,11.47,363
20171101|2017-11-01 18:00,2,11.45,11.45,11.44,11.44,29
20171101|2017-11-01 18:30,2,11.4,11.45,11.4,11.45,48
20171101|2017-11-01 19:00,2,11.45,11.68,11.45,11.65,736
20171101|2017-11-01 19:30,2,11.6,11.8,11.55,11.55,1525
20171101|2017-11-01 20:00,2,11.55,11.61,11.55,11.6,211
20171101|2017-11-01 20:30,2,11.6,11.65,11.58,11.6,125
20171101|2017-11-01 21:00,2,11.6,11.6,11.55,11.55,35
20171101|2017-11-01 21:30,2,11.58,11.58,11.52,11.52,49
20171101|2017-11-01 22:00,2,11.52,11.55,11.5,11.5,28
20171101|2017-11-01 22:30,2,11.5,11.58,11.5,11.55,84
20171101|2017-11-01 23:00,2,11.55,11.6,11.55,11.6,123
20171101|2017-11-01 23:30,2,11.55,11.58,11.55,11.58,5
20171101|2017-11-02 00:00,2,11.6,11.6,11.55,11.55,26
20171101|2017-11-02 00:30,2,11.55,11.57,11.55,11.57,3
20171101|2017-11-02 01:00,2,11.57,11.6,11.55,11.55,42
20171101|2017-11-02 02:00,2,11.6,11.6,11.55,11.6,38
20171101|2017-11-02 02:30,2,11.6,11.6,11.55,11.55,65
20171101|2017-11-02 03:00,2,11.57,11.57,11.45,11.45,647
20171101|2017-11-02 03:30,2,11.45,11.54,11.4,11.5,570
20171101|2017-11-02 04:00,2,11.54,11.6,11.48,11.48,356
20171101|2017-11-02 04:30,2,11.48,11.48,11.45,11.48,56
20171101|2017-11-02 05:00,2,11.5,11.5,11.45,11.5,21
20171101|2017-11-02 05:30,2,11.49,11.5,11.45,11.45,31
20171101|2017-11-02 06:00,2,11.48,11.5,11.43,11.5,255
20171101|2017-11-02 06:30,2,11.48,11.5,11.4,11.4,166
20171101|2017-11-02 07:00,2,11.45,11.5,11.4,11.45,560
20171101|2017-11-02 07:30,2,11.45,11.46,11.3,11.3,1250
20171101|2017-11-02 08:00,2,11.34,11.35,11.3,11.33,1290
20171101|2017-11-02 08:30,2,11.3,11.41,11.28,11.3,7805
20171101|2017-11-02 09:00,2,11.32,11.75,11.3,11.5,22600
20171101|2017-11-02 09:30,2,11.5,11.55,11.35,11.43,9113
20171101|2017-11-02 10:00,2,11.43,11.55,11.32,11.53,5944
20171101|2017-11-02 10:30,2,11.55,11.62,11.4,11.42,5993
20171101|2017-11-02 11:00,2,11.45,11.45,11.2,11.25,9549
20171101|2017-11-02 11:30,2,11.25,11.35,11.23,11.3,5604
20171101|2017-11-02 12:00,2,11.35,11.4,11.29,11.4,2585
20171101|2017-11-02 12:30,2,11.38,11.4,11.34,11.38,1962
20171101|2017-11-02 13:00,2,11.36,11.45,11.23,11.25,5422
20171101|2017-11-02 13:30,2,11.25,11.38,11.23,11.35,3537
20171101|2017-11-02 14:00,2,11.35,11.4,11.18,11.2,3691
20171101|2017-11-02 14:30,2,11.2,11.2,11.07,11.15,9610
20171101|2017-11-02 15:00,2,11.15,11.2,11.1,11.15,9015
20171101|2017-11-02 15:30,3,11.14,11.15,11.1,11.12,562
20171101|2017-11-02 16:00,3,11.15,11.2,11.15,11.19,325
20171101|2017-11-02 16:30,3,11.15,11.18,11.15,11.15,68
20171101|2017-11-02 17:00,3,11.15,11.19,11.15,11.15,175
20171101|2017-11-02 17:30,3,11.15,11.16,11.13,11.14,46
20171101|2017-11-02 18:00,3,11.16,11.16,11.13,11.13,13
20171101|2017-11-02 18:30,3,11.15,11.18,11.13,11.13,84
20171101|2017-11-02 19:00,3,11.13,11.15,11.13,11.15,12
20171101|2017-11-02 19:30,3,11.12,11.12,11.12,11.12,5
20171101|2017-11-02 20:00,3,11.15,11.18,11.13,11.18,114
20171101|2017-11-02 20:30,3,11.15,11.17,11.13,11.17,37
20171101|2017-11-02 21:00,3,11.15,11.18,11.12,11.15,59
20171101|2017-11-02 21:30,3,11.15,11.15,11.15,11.15,34
20171101|2017-11-02 22:00,3,11.15,11.17,11.15,11.15,45
20171101|2017-11-02 22:30,3,11.15,11.2,11.15,11.15,21
20171101|2017-11-02 23:30,3,11.2,11.2,11.15,11.17,22
20171101|2017-11-03 00:00,3,11.15,11.15,11.15,11.15,4
20171101|2017-11-03 00:30,3,11.15,11.15,11.15,11.15,16
20171101|2017-11-03 01:30,3,11.13,11.13,11.13,11.13,68
20171101|2017-11-03 02:00,3,11.13,11.15,11.1,11.15,140
20171101|2017-11-03 02:30,3,11.13,11.15,11.13,11.15,66
20171101|2017-11-03 03:00,3,11.15,11.2,11.1,11.16,429
20171101|2017-11-03 03:30,3,11.15,11.15,11.1,11.1,129
20171101|2017-11-03 04:00,3,11.1,11.15,11.1,11.1,96
20171101|2017-11-03 04:30,3,11.13,11.15,11.05,11.07,848
20171101|2017-11-03 05:00,3,11.08,11.1,11.05,11.1,39
20171101|2017-11-03 05:30,3,11.09,11.1,11.05,11.1,49
20171101|2017-11-03 06:00,3,11.1,11.1,11.05,11.09,170
20171101|2017-11-03 06:30,3,11.09,11.1,11.05,11.05,123
20171101|2017-11-03 07:00,3,11.1,11.15,11.03,11.05,1094
20171101|2017-11-03 07:30,3,11.1,11.15,11,11.07,1244
20171101|2017-11-03 08:00,3,11.08,11.1,11,11,1133
20171101|2017-11-03 08:30,3,11.03,11.2,11,11,10085
20171101|2017-11-03 09:00,3,11.04,11.12,11,11.09,6198
20171101|2017-11-03 09:30,3,11.05,11.2,11,11.08,8190
20171101|2017-11-03 10:00,3,11.08,11.15,11.05,11.07,3948
20171101|2017-11-03 10:30,3,11.05,11.15,11,11,7657
20171101|2017-11-03 11:00,3,11.05,11.05,10.95,10.95,6938
20171101|2017-11-03 11:30,3,10.95,11,10.9,10.9,3575
20171101|2017-11-03 12:00,3,10.95,10.95,10.85,10.9,5518
20171101|2017-11-03 12:30,3,10.95,10.95,10.85,10.9,4432
20171101|2017-11-03 13:00,3,10.9,10.95,10.85,10.88,3107
20171101|2017-11-03 13:30,3,10.85,11,10.85,10.95,3419
20171101|2017-11-03 14:00,3,10.9,10.95,10.85,10.9,4962
20171101|2017-11-03 14:30,3,10.95,11,10.85,10.97,6002
20171101|2017-11-03 15:00,3,10.97,11,10.9,10.95,8786
20171101|2017-11-05 17:00,6,11.05,11.1,10.9,11,902
20171101|2017-11-05 17:30,6,10.95,10.99,10.93,10.99,116
20171101|2017-11-05 18:00,6,10.99,11,10.99,11,48
20171101|2017-11-05 18:30,6,11,11,10.99,11,11
20171101|2017-11-05 19:00,6,10.95,11.05,10.95,11.05,184
20171101|2017-11-05 19:30,6,11.03,11.05,11,11.05,31
20171101|2017-11-05 20:00,6,11.05,11.15,11.03,11.15,181
20171101|2017-11-05 20:30,6,11.14,11.36,11.13,11.33,1275
20171101|2017-11-05 21:00,6,11.33,11.36,11.2,11.22,428
20171101|2017-11-05 21:30,6,11.2,11.28,11.15,11.2,276
20171101|2017-11-05 22:00,6,11.15,11.2,11.05,11.15,1433
20171101|2017-11-05 22:30,6,11.15,11.15,11.13,11.13,34
20171101|2017-11-05 23:00,6,11.13,11.13,11.05,11.05,133
20171101|2017-11-05 23:30,6,11.1,11.12,11.09,11.12,108
20171101|2017-11-06 00:00,6,11.1,11.1,11.05,11.1,45
20171101|2017-11-06 00:30,6,11.09,11.1,11.05,11.05,30
20171101|2017-11-06 01:00,6,11.05,11.1,11.02,11.03,392
20171101|2017-11-06 01:30,6,11.05,11.1,11.05,11.05,33
20171101|2017-11-06 02:00,6,11.05,11.05,11,11.03,156
20171101|2017-11-06 02:30,6,11.03,11.05,11,11.04,212
20171101|2017-11-06 03:00,6,11.04,11.1,11,11,202
20171101|2017-11-06 03:30,6,11.03,11.05,10.95,10.98,241
20171101|2017-11-06 04:00,6,11,11.05,10.98,11.04,314
20171101|2017-11-06 04:30,6,11.03,11.04,11,11,79
20171101|2017-11-06 05:00,6,11,11.03,11,11,80
20171101|2017-11-06 05:30,6,11,11.05,11,11.02,37
20171101|2017-11-06 06:00,6,11.01,11.05,10.95,11,272
20171101|2017-11-06 06:30,6,11,11,10.95,10.95,526
20171101|2017-11-06 07:00,6,10.97,11,10.95,10.97,276
20171101|2017-11-06 07:30,6,10.97,11,10.9,10.93,1484
20171101|2017-11-06 08:00,6,10.93,10.95,10.9,10.9,725
20171101|2017-11-06 08:30,6,10.9,10.95,10.8,10.82,7477
20171101|2017-11-06 09:00,6,10.8,10.9,10.8,10.8,6005
20171101|2017-11-06 09:30,6,10.8,10.9,10.8,10.85,4821
20171101|2017-11-06 10:00,6,10.9,10.9,10.8,10.8,2640
20171101|2017-11-06 10:30,6,10.8,10.92,10.8,10.85,4608
20171101|2017-11-06 11:00,6,10.85,10.95,10.85,10.85,8702
20171101|2017-11-06 11:30,6,10.85,10.9,10.8,10.8,2575
20171101|2017-11-06 12:00,6,10.8,10.87,10.8,10.85,3932
20171101|2017-11-06 12:30,6,10.85,10.9,10.8,10.8,1099
20171101|2017-11-06 13:00,6,10.8,10.85,10.8,10.8,930
20171101|2017-11-06 13:30,6,10.82,10.85,10.75,10.75,3506
20171101|2017-11-06 14:00,6,10.75,10.8,10.7,10.7,6776
20171101|2017-11-06 14:30,6,10.75,10.8,10.7,10.72,4377
20171101|2017-11-06 15:00,6,10.73,10.8,10.7,10.75,6497
20171101|2017-11-06 15:30,7,10.75,10.8,10.75,10.75,387
20171101|2017-11-06 16:00,7,10.77,10.83,10.76,10.81,437
20171101|2017-11-06 16:30,7,10.79,10.8,10.77,10.77,5
20171101|2017-11-06 17:00,7,10.8,10.8,10.77,10.77,111
20171101|2017-11-06 17:30,7,10.8,10.8,10.77,10.77,5
20171101|2017-11-06 18:00,7,10.8,10.84,10.78,10.83,561
20171101|2017-11-06 18:30,7,10.84,10.84,10.78,10.8,214
20171101|2017-11-06 19:00,7,10.8,10.8,10.75,10.78,186
20171101|2017-11-06 19:30,7,10.75,10.8,10.75,10.75,220
20171101|2017-11-06 20:00,7,10.75,10.78,10.75,10.78,5
20171101|2017-11-06 20:30,7,10.78,10.8,10.78,10.8,9
20171101|2017-11-06 21:00,7,10.8,10.8,10.8,10.8,18
20171101|2017-11-06 21:30,7,10.8,10.8,10.75,10.78,209
20171101|2017-11-06 22:00,7,10.75,10.75,10.75,10.75,230
20171101|2017-11-06 22:30,7,10.75,10.78,10.7,10.78,405
20171101|2017-11-06 23:00,7,10.8,10.8,10.75,10.75,77
20171101|2017-11-06 23:30,7,10.75,10.75,10.75,10.75,119
20171101|2017-11-07 00:00,7,10.75,10.75,10.73,10.73,128
20171101|2017-11-07 00:30,7,10.75,10.75,10.73,10.73,81
20171101|2017-11-07 01:00,7,10.75,10.8,10.73,10.79,174
20171101|2017-11-07 01:30,7,10.8,10.8,10.75,10.75,162
20171101|2017-11-07 02:00,7,10.8,10.8,10.75,10.75,148
20171101|2017-11-07 02:30,7,10.8,10.8,10.75,10.78,85
20171101|2017-11-07 03:00,7,10.79,10.79,10.75,10.75,19
20171101|2017-11-07 03:30,7,10.78,10.8,10.75,10.79,401
20171101|2017-11-07 04:00,7,10.8,10.84,10.75,10.83,845
20171101|2017-11-07 04:30,7,10.85,10.85,10.8,10.85,187
20171101|2017-11-07 05:00,7,10.8,10.87,10.8,10.87,255
20171101|2017-11-07 05:30,7,10.85,10.87,10.8,10.8,304
20171101|2017-11-07 06:00,7,10.85,10.85,10.8,10.8,151
20171101|2017-11-07 06:30,7,10.84,10.9,10.8,10.8,1166
20171101|2017-11-07 07:00,7,10.8,10.85,10.8,10.83,725
20171101|2017-11-07 07:30,7,10.8,10.85,10.8,10.82,1005
20171101|2017-11-07 08:00,7,10.83,10.85,10.75,10.75,1116
20171101|2017-11-07 08:30,7,10.8,10.85,10.7,10.78,10164
20171101|2017-11-07 09:00,7,10.8,10.83,10.7,10.77,8522
20171101|2017-11-07 09:30,7,10.75,10.95,10.75,10.85,9755
20171101|2017-11-07 10:00,7,10.85,10.9,10.8,10.9,4159
20171101|2017-11-07 10:30,7,10.87,11.15,10.85,11.1,10954
20171101|2017-11-07 11:00,7,11.12,11.2,11.04,11.1,12397
20171101|2017-11-07 11:30,7,11.1,11.1,11,11.1,9361
20171101|2017-11-07 12:00,7,11.1,11.1,11,11.02,5921
20171101|2017-11-07 12:30,7,11.02,11.06,10.94,11.03,7869
20171101|2017-11-07 13:00,7,11.04,11.1,11,11.1,1800
20171101|2017-11-07 13:30,7,11.09,11.15,11,11.05,11044
20171101|2017-11-07 14:00,7,11.03,11.07,10.95,11.03,14090
20171101|2017-11-07 14:30,7,11.03,11.06,10.87,10.87,11925
20171101|2017-11-07 15:00,7,10.85,11,10.85,10.88,11718
20171101|2017-11-07 15:30,8,10.9,10.95,10.9,10.9,840
20171101|2017-11-07 16:00,8,10.92,11,10.9,10.96,178
20171101|2017-11-07 16:30,8,11,11.05,10.98,11.05,314
20171101|2017-11-07 17:00,8,11.03,11.12,11,11.05,1080
20171101|2017-11-07 17:30,8,11.05,11.22,11.05,11.2,1973
20171101|2017-11-07 18:00,8,11.16,11.17,11.05,11.05,617
20171101|2017-11-07 18:30,8,11.07,11.13,11.05,11.1,347
20171101|2017-11-07 19:00,8,11.12,11.12,11.05,11.1,244
20171101|2017-11-07 19:30,8,11.05,11.05,11,11,20
20171101|2017-11-07 20:00,8,11.05,11.05,11.04,11.04,47
20171101|2017-11-07 20:30,8,11.05,11.05,11.05,11.05,5
20171101|2017-11-07 21:00,8,11.05,11.05,11.05,11.05,1
20171101|2017-11-07 21:30,8,11.03,11.05,11,11,33
20171101|2017-11-07 22:00,8,11,11.04,11,11.04,5
20171101|2017-11-07 22:30,8,11,11,11,11,2
20171101|2017-11-07 23:00,8,11,11,11,11,1
20171101|2017-11-07 23:30,8,11.05,11.05,11.03,11.04,63
20171101|2017-11-08 00:00,8,11.04,11.05,11,11.05,8
20171101|2017-11-08 00:30,8,11.04,11.04,11.04,11.04,28
20171101|2017-11-08 01:00,8,11,11.05,11,11.04,57
20171101|2017-11-08 01:30,8,11,11.03,10.95,10.97,180
20171101|2017-11-08 02:00,8,10.97,11,10.93,10.98,306
20171101|2017-11-08 02:30,8,10.95,11,10.9,10.97,411
20171101|2017-11-08 03:00,8,10.95,11,10.95,11,80
20171101|2017-11-08 03:30,8,11,11,10.95,10.98,74
20171101|2017-11-08 04:00,8,11,11.05,10.98,11,158
20171101|2017-11-08 04:30,8,11,11.05,10.95,11,183
20171101|2017-11-08 05:00,8,11.01,11.05,11,11.01,43
20171101|2017-11-08 05:30,8,11.05,11.1,11,11.05,221
20171101|2017-11-08 06:00,8,11.05,11.05,11,11.05,142
20171101|2017-11-08 06:30,8,11,11.1,11,11.04,269
20171101|2017-11-08 07:00,8,11.03,11.05,10.98,11.05,1277
20171101|2017-11-08 07:30,8,11.03,11.05,10.95,11,1384
20171101|2017-11-08 08:00,8,10.95,11.05,10.9,10.99,2301
20171101|2017-11-08 08:30,8,11,11.12,10.95,11.09,13614
20171101|2017-11-08 09:00,8,11.06,11.1,10.95,11,9754
20171101|2017-11-08 09:30,8,11,11.05,10.9,10.94,8936
20171101|2017-11-08 10:00,8,10.94,11,10.9,10.95,3596
20171101|2017-11-08 10:30,8,10.95,11,10.9,10.9,3037
20171101|2017-11-08 11:00,8,10.95,10.95,10.85,10.85,5288
20171101|2017-11-08 11:30,8,10.85,10.9,10.85,10.89,2016
20171101|2017-11-08 12:00,8,10.85,10.9,10.8,10.85,10501
20171101|2017-11-08 12:30,8,10.88,10.9,10.85,10.88,1635
20171101|2017-11-08 13:00,8,10.88,10.95,10.85,10.88,4628
20171101|2017-11-08 13:30,8,10.88,10.9,10.8,10.85,5220
20171101|2017-11-08 14:00,8,10.84,10.87,10.74,10.82,11339
20171101|2017-11-08 14:30,8,10.85,10.9,10.75,10.9,5172
20171101|2017-11-08 15:00,8,10.9,10.9,10.8,10.87,7958
20171101|2017-11-08 15:30,9,10.85,10.9,10.85,10.85,267
20171101|2017-11-08 16:00,9,10.89,10.93,10.85,10.93,369
20171101|2017-11-08 16:30,9,10.9,10.95,10.9,10.92,82
20171101|2017-11-08 17:00,9,10.9,10.94,10.85,10.89,142
20171101|2017-11-08 17:30,9,10.88,10.9,10.88,10.89,19
20171101|2017-11-08 18:00,9,10.9,10.92,10.82,10.88,632
20171101|2017-11-08 18:30,9,10.85,10.88,10.85,10.88,100
20171101|2017-11-08 19:00,9,10.85,10.9,10.85,10.9,39
20171101|2017-11-08 19:30,9,10.89,10.89,10.83,10.88,333
20171101|2017-11-08 20:00,9,10.85,10.88,10.85,10.85,117
20171101|2017-11-08 21:00,9,10.9,10.92,10.89,10.9,130
20171101|2017-11-08 21:30,9,10.9,10.92,10.87,10.9,44
20171101|2017-11-08 22:00,9,10.9,10.92,10.9,10.9,37
20171101|2017-11-08 22:30,9,10.92,10.95,10.92,10.95,302
20171101|2017-11-08 23:00,9,10.95,11.12,10.95,11.12,857
20171101|2017-11-08 23:30,9,11.1,11.15,11.03,11.07,730
20171101|2017-11-09 00:00,9,11.07,11.08,10.98,10.99,442
20171101|2017-11-09 00:30,9,10.99,11.04,10.99,11,325
20171101|2017-11-09 01:00,9,10.95,11,10.94,11,188
20171101|2017-11-09 01:30,9,11,11.05,10.94,10.98,636
20171101|2017-11-09 02:00,9,10.99,11,10.9,10.95,364
20171101|2017-11-09 02:30,9,10.95,11.11,10.95,11.08,1686
20171101|2017-11-09 03:00,9,11.05,11.1,11,11.04,233
20171101|2017-11-09 03:30,9,11.05,11.1,11,11.03,643
20171101|2017-11-09 04:00,9,11.03,11.1,11,11.06,224
20171101|2017-11-09 04:30,9,11.06,11.1,11.05,11.06,55
20171101|2017-11-09 05:00,9,11.1,11.25,11.05,11.25,1094
20171101|2017-11-09 05:30,9,11.22,11.3,11.2,11.25,1111
20171101|2017-11-09 06:00,9,11.25,11.45,11.2,11.35,3648
20171101|2017-11-09 06:30,9,11.35,11.45,11.3,11.43,2186
20171101|2017-11-09 07:00,9,11.43,11.7,11.4,11.5,5352
20171101|2017-11-09 07:30,9,11.51,11.58,11.4,11.45,4271
20171101|2017-11-09 08:00,9,11.4,11.55,11.35,11.5,4186
20171101|2017-11-09 08:30,9,11.45,11.65,11.35,11.45,22109
20171101|2017-11-09 09:00,9,11.4,11.42,11.1,11.22,15990
20171101|2017-11-09 09:30,9,11.25,11.4,11.1,11.14,9710
20171101|2017-11-09 10:00,9,11.14,11.45,11.14,11.35,9260
20171101|2017-11-09 10:30,9,11.32,11.8,11.3,11.62,20167
20171101|2017-11-09 11:00,9,11.65,12,11.65,11.95,20304
20171101|2017-11-09 11:30,9,12,12.1,11.7,11.8,16555
20171101|2017-11-09 12:00,9,11.8,11.95,11.5,11.65,11336
20171101|2017-11-09 12:30,9,11.6,11.65,11.4,11.48,8148
20171101|2017-11-09 13:00,9,11.48,11.5,11.3,11.42,4923
20171101|2017-11-09 13:30,9,11.45,11.6,11.35,11.54,6566
20171101|2017-11-09 14:00,9,11.54,11.55,11.28,11.28,9347
20171101|2017-11-09 14:30,9,11.3,11.3,11.1,11.17,13235
20171101|2017-11-09 15:00,9,11.17,11.17,11.05,11.11,8050
20171101|2017-11-09 15:30,10,11.1,11.2,11.1,11.2,750
20171101|2017-11-09 16:00,10,11.18,11.2,11.18,11.2,114
20171101|2017-11-09 16:30,10,11.2,11.21,11.2,11.2,30
20171101|2017-11-09 17:00,10,11.23,11.25,11.2,11.21,159
20171101|2017-11-09 17:30,10,11.22,11.27,11.18,11.24,369
20171101|2017-11-09 18:00,10,11.2,11.25,11.18,11.24,350
20171101|2017-11-09 18:30,10,11.25,11.3,11.23,11.25,473
20171101|2017-11-09 19:00,10,11.24,11.24,11.2,11.2,23
20171101|2017-11-09 19:30,10,11.2,11.25,11.18,11.25,211
20171101|2017-11-09 20:00,10,11.25,11.25,11.2,11.24,92
20171101|2017-11-09 20:30,10,11.25,11.25,11.2,11.2,110
20171101|2017-11-09 21:00,10,11.2,11.21,11.15,11.18,828
20171101|2017-11-09 21:30,10,11.18,11.2,11.15,11.18,79
20171101|2017-11-09 22:00,10,11.2,11.2,11.15,11.18,25
20171101|2017-11-09 22:30,10,11.17,11.18,11.17,11.18,73
20171101|2017-11-09 23:00,10,11.18,11.2,11.13,11.13,315
20171101|2017-11-09 23:30,10,11.15,11.15,11.13,11.13,55
20171101|2017-11-10 00:00,10,11.15,11.3,11.15,11.24,301
20171101|2017-11-10 00:30,10,11.24,11.35,11.24,11.33,164
20171101|2017-11-10 01:00,10,11.3,11.35,11.28,11.35,243
20171101|2017-11-10 01:30,10,11.3,11.35,11.25,11.33,575
20171101|2017-11-10 02:00,10,11.3,11.4,11.2,11.37,749
20171101|2017-11-10 02:30,10,11.38,11.5,11.35,11.4,1122
20171101|2017-11-10 03:00,10,11.39,11.6,11.37,11.55,1422
20171101|2017-11-10 03:30,10,11.58,11.7,11.55,11.66,1607
20171101|2017-11-10 04:00,10,11.65,11.65,11.6,11.65,365
20171101|2017-11-10 04:30,10,11.6,11.6,11.52,11.55,381
20171101|2017-11-10 05:00,10,11.5,11.55,11.49,11.55,670
20171101|2017-11-10 05:30,10,11.55,11.6,11.52,11.54,361
20171101|2017-11-10 06:00,10,11.53,11.6,11.45,11.5,1075
20171101|2017-11-10 06:30,10,11.5,11.55,11.45,11.46,954
20171101|2017-11-10 07:00,10,11.45,11.5,11.4,11.45,946
20171101|2017-11-10 07:30,10,11.43,11.45,11.35,11.36,2114
20171101|2017-11-10 08:00,10,11.36,11.4,11.35,11.38,989
20171101|2017-11-10 08:30,10,11.38,11.55,11.35,11.55,10162
20171101|2017-11-10 09:00,10,11.55,11.7,11.5,11.67,15529
20171101|2017-11-10 09:30,10,11.65,11.85,11.64,11.66,13100
20171101|2017-11-10 10:00,10,11.66,11.75,11.6,11.69,8024
20171101|2017-11-10 10:30,10,11.65,11.75,11.65,11.7,3023
20171101|2017-11-10 11:00,10,11.67,11.7,11.5,11.6,5592
20171101|2017-11-10 11:30,10,11.55,11.75,11.55,11.67,3673
20171101|2017-11-10 12:00,10,11.67,11.8,11.6,11.68,5133
20171101|2017-11-10 12:30,10,11.65,11.75,11.64,11.72,4063
20171101|2017-11-10 13:00,10,11.7,11.72,11.5,11.55,4885
20171101|2017-11-10 13:30,10,11.53,11.55,11.4,11.49,4167
20171101|2017-11-10 14:00,10,11.5,11.6,11.43,11.52,6200
20171101|2017-11-10 14:30,10,11.55,11.75,11.52,11.67,9965
20171101|2017-11-10 15:00,10,11.67,11.75,11.55,11.57,10442
20171101|2017-11-12 17:00,13,11.55,11.6,11.45,11.45,223
20171101|2017-11-12 17:30,13,11.47,11.47,11.4,11.45,331
20171101|2017-11-12 18:00,13,11.44,11.49,11.4,11.49,594
20171101|2017-11-12 18:30,13,11.5,11.55,11.45,11.49,370
20171101|2017-11-12 19:00,13,11.49,11.55,11.49,11.49,153
20171101|2017-11-12 19:30,13,11.49,11.5,11.45,11.5,29
20171101|2017-11-12 20:00,13,11.49,11.5,11.49,11.5,41
20171101|2017-11-12 20:30,13,11.5,11.5,11.5,11.5,3
20171101|2017-11-12 21:00,13,11.5,11.5,11.5,11.5,4
20171101|2017-11-12 21:30,13,11.5,11.5,11.5,11.5,9
20171101|2017-11-12 22:00,13,11.49,11.49,11.45,11.45,64
20171101|2017-11-12 22:30,13,11.45,11.48,11.45,11.45,48
20171101|2017-11-12 23:00,13,11.43,11.45,11.4,11.43,41
20171101|2017-11-12 23:30,13,11.44,11.53,11.43,11.5,257
20171101|2017-11-13 00:00,13,11.55,11.65,11.55,11.6,249
20171101|2017-11-13 00:30,13,11.6,11.6,11.6,11.6,4
20171101|2017-11-13 01:00,13,11.6,11.6,11.53,11.55,52
20171101|2017-11-13 01:30,13,11.59,11.59,11.5,11.52,308
20171101|2017-11-13 02:00,13,11.55,11.6,11.5,11.52,422
20171101|2017-11-13 02:30,13,11.55,11.61,11.5,11.6,820
20171101|2017-11-13 03:00,13,11.62,11.65,11.6,11.64,410
20171101|2017-11-13 03:30,13,11.65,11.72,11.64,11.67,799
20171101|2017-11-13 04:00,13,11.67,11.72,11.65,11.68,747
20171101|2017-11-13 04:30,13,11.68,11.7,11.65,11.7,651
20171101|2017-11-13 05:00,13,11.7,11.75,11.66,11.7,562
20171101|2017-11-13 05:30,13,11.72,11.74,11.68,11.7,339
20171101|2017-11-13 06:00,13,11.71,11.89,11.68,11.8,1721
20171101|2017-11-13 06:30,13,11.85,11.85,11.75,11.8,905
20171101|2017-11-13 07:00,13,11.76,11.85,11.75,11.81,1011
20171101|2017-11-13 07:30,13,11.81,11.85,11.75,11.8,2229
20171101|2017-11-13 08:00,13,11.8,11.95,11.8,11.9,3635
20171101|2017-11-13 08:30,13,11.9,11.92,11.63,11.65,15647
20171101|2017-11-13 09:00,13,11.65,11.65,11.45,11.5,13247
20171101|2017-11-13 09:30,13,11.5,11.65,11.49,11.57,5881
20171101|2017-11-13 10:00,13,11.6,11.6,11.5,11.55,3418
20171101|2017-11-13 10:30,13,11.53,11.62,11.47,11.5,4993
20171101|2017-11-13 11:00,13,11.45,11.55,11.45,11.54,2861
20171101|2017-11-13 11:30,13,11.5,11.55,11.45,11.45,2472
20171101|2017-11-13 12:00,13,11.45,11.55,11.45,11.5,2548
20171101|2017-11-13 12:30,13,11.5,11.5,11.4,11.47,2397
20171101|2017-11-13 13:00,13,11.45,11.5,11.4,11.5,2335
20171101|2017-11-13 13:30,13,11.45,11.5,11.4,11.5,2910
20171101|2017-11-13 14:00,13,11.48,11.55,11.43,11.55,6287
20171101|2017-11-13 14:30,13,11.55,11.7,11.5,11.63,9251
20171101|2017-11-13 15:00,13,11.6,11.75,11.6,11.63,8780
20171101|2017-11-13 15:30,14,11.64,11.72,11.6,11.7,938
20171101|2017-11-13 16:00,14,11.7,11.72,11.7,11.7,83
20171101|2017-11-13 16:30,14,11.7,11.7,11.7,11.7,13
20171101|2017-11-13 17:00,14,11.7,11.75,11.69,11.7,192
20171101|2017-11-13 17:30,14,11.7,11.76,11.7,11.76,176
20171101|2017-11-13 18:00,14,11.74,11.74,11.68,11.69,145
20171101|2017-11-13 18:30,14,11.69,11.7,11.65,11.68,166
20171101|2017-11-13 19:00,14,11.65,11.7,11.65,11.7,71
20171101|2017-11-13 19:30,14,11.65,11.65,11.65,11.65,10
20171101|2017-11-13 20:00,14,11.69,11.75,11.65,11.71,157
20171101|2017-11-13 20:30,14,11.71,11.71,11.7,11.7,55
20171101|2017-11-13 21:00,14,11.75,11.75,11.75,11.75,1
20171101|2017-11-13 21:30,14,11.7,11.7,11.7,11.7,3
20171101|2017-11-13 22:00,14,11.74,11.74,11.7,11.74,45
20171101|2017-11-13 22:30,14,11.7,11.75,11.7,11.7,23
20171101|2017-11-13 23:00,14,11.74,11.75,11.7,11.75,70
20171101|2017-11-13 23:30,14,11.75,11.8,11.75,11.8,133
20171101|2017-11-14 00:00,14,11.8,11.83,11.77,11.77,118
20171101|2017-11-14 00:30,14,11.78,11.8,11.75,11.8,20
20171101|2017-11-14 01:00,14,11.75,11.8,11.75,11.78,146
20171101|2017-11-14 01:30,14,11.78,11.78,11.7,11.72,207
20171101|2017-11-14 02:00,14,11.72,11.8,11.65,11.65,514
20171101|2017-11-14 02:30,14,11.67,11.75,11.65,11.7,724
20171101|2017-11-14 03:00,14,11.7,11.73,11.65,11.73,454
20171101|2017-11-14 03:30,14,11.73,11.75,11.68,11.72,530
20171101|2017-11-14 04:00,14,11.72,11.75,11.7,11.73,474
20171101|2017-11-14 04:30,14,11.75,11.8,11.7,11.73,826
20171101|2017-11-14 05:00,14,11.75,11.75,11.7,11.7,245
20171101|2017-11-14 05:30,14,11.73,11.75,11.65,11.74,415
20171101|2017-11-14 06:00,14,11.73,11.8,11.73,11.79,346
20171101|2017-11-14 06:30,14,11.8,11.85,11.75,11.79,1587
20171101|2017-11-14 07:00,14,11.8,11.85,11.75,11.78,801
20171101|2017-11-14 07:30,14,11.78,11.85,11.75,11.84,3447
20171101|2017-11-14 08:00,14,11.85,11.95,11.8,11.9,1988
20171101|2017-11-14 08:30,14,11.95,11.98,11.75,11.96,13362
20171101|2017-11-14 09:00,14,11.98,12.22,11.95,12.05,16774
20171101|2017-11-14 09:30,14,12.05,12.15,11.7,11.8,11908
20171101|2017-11-14 10:00,14,11.8,11.95,11.75,11.89,5906
20171101|2017-11-14 10:30,14,11.9,11.95,11.8,11.9,4991
20171101|2017-11-14 11:00,14,11.9,12,11.8,11.88,4635
20171101|2017-11-14 11:30,14,11.9,12.15,11.8,12.05,7101
20171101|2017-11-14 12:00,14,12.02,12.15,12.02,12.1,4961
20171101|2017-11-14 12:30,14,12.1,12.1,11.95,12.05,3307
20171101|2017-11-14 13:00,14,12.05,12.07,11.95,12.02,3155
20171101|2017-11-14 13:30,14,12,12.05,11.95,11.99,3359
20171101|2017-11-14 14:00,14,12,12,11.8,12,9174
20171101|2017-11-14 14:30,14,12,12.1,11.85,11.9,12176
20171101|2017-11-14 15:00,14,11.85,12.05,11.85,12.02,9633
20171101|2017-11-14 15:30,15,12.05,12.05,11.98,12,442
20171101|2017-11-14 16:00,15,12,12,12,12,51
20171101|2017-11-14 16:30,15,12,12.05,12,12.05,4
20171101|2017-11-14 17:00,15,12.05,12.1,12.05,12.08,16
20171101|2017-11-14 17:30,15,12.11,12.15,12.1,12.15,72
20171101|2017-11-14 18:00,15,12.1,12.25,12.08,12.2,125
20171101|2017-11-14 18:30,15,12.25,12.35,12.25,12.25,163
20171101|2017-11-14 19:00,15,12.28,12.3,12.28,12.28,51
20171101|2017-11-14 19:30,15,12.28,12.4,12.28,12.28,287
20171101|2017-11-14 20:00,15,12.28,12.35,12.28,12.35,27
20171101|2017-11-14 20:30,15,12.33,12.35,12.33,12.35,3
20171101|2017-11-14 21:00,15,12.35,12.35,12.3,12.3,8
20171101|2017-11-14 21:30,15,12.3,12.35,12.3,12.35,24
20171101|2017-11-14 22:00,15,12.35,12.35,12.25,12.25,123
20171101|2017-11-14 22:30,15,12.35,12.35,12.35,12.35,3
20171101|2017-11-14 23:00,15,12.3,12.3,12.3,12.3,1
20171101|2017-11-14 23:30,15,12.3,12.32,12.28,12.32,20
20171101|2017-11-15 00:00,15,12.3,12.3,12.3,12.3,1
20171101|2017-11-15 00:30,15,12.34,12.34,12.34,12.34,1
20171101|2017-11-15 01:00,15,12.34,12.4,12.33,12.38,491
20171101|2017-11-15 01:30,15,12.38,12.44,12.35,12.44,85
20171101|2017-11-15 02:00,15,12.4,12.51,12.4,12.5,792
20171101|2017-11-15 02:30,15,12.5,12.65,12.45,12.65,330
20171101|2017-11-15 03:00,15,12.65,12.8,12.6,12.76,366
20171101|2017-11-15 03:30,15,12.76,12.85,12.75,12.75,253
20171101|2017-11-15 04:00,15,12.75,13,12.75,13,257
20171101|2017-11-15 04:30,15,12.95,13,12.85,13,190
20171101|2017-11-15 05:00,15,13,13.07,13,13.05,112
20171101|2017-11-15 05:30,15,13.05,13.2,12.95,13.2,382
20171101|2017-11-15 06:00,15,13.2,13.35,13.15,13.25,713
20171101|2017-11-15 06:30,15,13.25,13.35,13.15,13.15,1468
20171101|2017-11-15 07:00,15,13.15,13.17,12.93,12.93,917
20171101|2017-11-15 07:30,15,12.95,13.16,12.95,13.05,1699
20171201|2017-07-06 12:30,6,15.33,15.4,15.3,15.35,310
20171201|2017-07-06 13:00,6,15.38,15.47,15.35,15.43,191
20171201|2017-07-06 13:30,6,15.44,15.52,15.43,15.45,232
20171201|2017-07-06 14:00,6,15.45,15.59,15.45,15.56,812
20171201|2017-07-06 14:30,6,15.57,15.63,15.5,15.55,579
20171201|2017-07-06 15:00,6,15.55,15.55,15.45,15.47,1704
20171201|2017-07-06 15:30,7,15.5,15.5,15.39,15.4,65
20171201|2017-07-06 16:00,7,15.4,15.43,15.4,15.43,22
20171201|2017-07-06 16:30,7,15.4,15.43,15.4,15.42,15
20171201|2017-07-06 17:00,7,15.43,15.43,15.43,15.43,6
20171201|2017-07-06 17:30,7,15.43,15.45,15.43,15.45,8
20171201|2017-07-06 18:00,7,15.44,15.44,15.44,15.44,13
20171201|2017-07-06 18:30,7,15.44,15.46,15.44,15.46,19
20171201|2017-07-06 19:00,7,15.46,15.46,15.46,15.46,1
20171201|2017-07-06 20:00,7,15.46,15.46,15.44,15.44,3
20171201|2017-07-07 01:00,7,15.44,15.46,15.44,15.46,53
20171201|2017-07-07 01:30,7,15.47,15.47,15.47,15.47,3
20171201|2017-07-07 02:00,7,15.46,15.49,15.46,15.48,47
20171201|2017-07-07 02:30,7,15.48,15.48,15.48,15.48,1
20171201|2017-07-07 03:00,7,15.45,15.47,15.43,15.43,24
20171201|2017-07-07 03:30,7,15.45,15.45,15.45,15.45,2
20171201|2017-07-07 04:00,7,15.45,15.45,15.45,15.45,2
20171201|2017-07-07 05:00,7,15.44,15.44,15.44,15.44,50
20171201|2017-07-07 05:30,7,15.45,15.45,15.45,15.45,2
20171201|2017-07-07 06:00,7,15.45,15.45,15.44,15.44,7
20171201|2017-07-07 06:30,7,15.45,15.45,15.44,15.45,5
20171201|2017-07-07 07:00,7,15.45,15.45,15.4,15.45,21
20171201|2017-07-07 07:30,7,15.4,15.45,15.39,15.43,181
20171201|2017-07-07 08:00,7,15.42,15.42,15.35,15.39,54
20171201|2017-07-07 08:30,7,15.39,15.45,15.37,15.4,568
20171201|2017-07-07 09:00,7,15.41,15.47,15.4,15.43,377
20171201|2017-07-07 09:30,7,15.43,15.43,15.39,15.4,111
20171201|2017-07-07 10:00,7,15.43,15.43,15.39,15.4,83
20171201|2017-07-07 10:30,7,15.4,15.44,15.35,15.44,218
20171201|2017-07-07 11:00,7,15.41,15.41,15.35,15.35,106
20171201|2017-07-07 11:30,7,15.4,15.44,15.4,15.4,136
20171201|2017-07-07 12:00,7,15.4,15.44,15.4,15.44,80
20171201|2017-07-07 12:30,7,15.44,15.44,15.4,15.44,474
20171201|2017-07-07 13:00,7,15.44,15.45,15.4,15.44,97
20171201|2017-07-07 13:30,7,15.4,15.45,15.4,15.44,162
20171201|2017-07-07 14:00,7,15.45,15.48,15.4,15.42,455
20171201|2017-07-07 14:30,7,15.44,15.47,15.4,15.44,499
20171201|2017-07-07 15:00,7,15.45,15.47,15.42,15.47,639
20171201|2017-07-09 17:00,10,15.45,15.45,15.45,15.45,2
20171201|2017-07-09 18:00,10,15.44,15.44,15.44,15.44,1
20171201|2017-07-09 19:00,10,15.42,15.44,15.42,15.42,5
20171201|2017-07-09 19:30,10,15.42,15.42,15.42,15.42,3
20171201|2017-07-09 21:00,10,15.41,15.41,15.39,15.41,14
20171201|2017-07-09 21:30,10,15.41,15.41,15.41,15.41,5
20171201|2017-07-09 22:00,10,15.37,15.37,15.37,15.37,1
20171201|2017-07-09 22:30,10,15.37,15.37,15.37,15.37,2
20171201|2017-07-10 01:00,10,15.37,15.37,15.37,15.37,4
20171201|2017-07-10 02:00,10,15.39,15.39,15.39,15.39,24
20171201|2017-07-10 03:30,10,15.35,15.35,15.35,15.35,1
20171201|2017-07-10 05:00,10,15.35,15.35,15.35,15.35,1
20171201|2017-07-10 05:30,10,15.37,15.37,15.37,15.37,5
20171201|2017-07-10 06:00,10,15.37,15.4,15.37,15.4,21
20171201|2017-07-10 06:30,10,15.39,15.39,15.38,15.38,6
20171201|2017-07-10 07:00,10,15.4,15.4,15.4,15.4,3
20171201|2017-07-10 07:30,10,15.43,15.45,15.43,15.44,67
20171201|2017-07-10 08:00,10,15.45,15.47,15.45,15.46,52
20171201|2017-07-10 08:30,10,15.45,15.46,15.32,15.41,279
20171201|2017-07-10 09:00,10,15.38,15.38,15.25,15.25,251
20171201|2017-07-10 09:30,10,15.26,15.33,15.26,15.29,136
20171201|2017-07-10 10:00,10,15.29,15.29,15.23,15.25,89
20171201|2017-07-10 10:30,10,15.28,15.28,15.28,15.28,11
20171201|2017-07-10 11:00,10,15.25,15.28,15.25,15.25,96
20171201|2017-07-10 11:30,10,15.25,15.26,15.23,15.23,58
20171201|2017-07-10 12:00,10,15.2,15.23,15.2,15.21,11
20171201|2017-07-10 12:30,10,15.21,15.23,15.15,15.15,370
20171201|2017-07-10 13:00,10,15.17,15.19,15.15,15.18,21
20171201|2017-07-10 13:30,10,15.17,15.17,15.1,15.1,67
20171201|2017-07-10 14:00,10,15.14,15.16,15.1,15.15,330
20171201|2017-07-10 14:30,10,15.13,15.18,15.11,15.14,379
20171201|2017-07-10 15:00,10,15.15,15.2,15.13,15.15,207
20171201|2017-07-10 15:30,11,15.18,15.18,15.15,15.15,13
20171201|2017-07-10 16:30,11,15.18,15.18,15.18,15.18,1
20171201|2017-07-10 17:00,11,15.17,15.17,15.17,15.17,14
20171201|2017-07-10 18:00,11,15.13,15.13,15.12,15.12,9
20171201|2017-07-10 18:30,11,15.15,15.15,15.15,15.15,1
20171201|2017-07-10 19:00,11,15.15,15.15,15.15,15.15,3
20171201|2017-07-10 19:30,11,15.13,15.15,15.13,15.13,4
20171201|2017-07-10 20:30,11,15.13,15.13,15.13,15.13,1
20171201|2017-07-10 21:30,11,15.13,15.13,15.13,15.13,4
20171201|2017-07-10 23:00,11,15.13,15.13,15.12,15.12,2
20171201|2017-07-11 01:30,11,15.12,15.12,15.12,15.12,1
20171201|2017-07-11 02:30,11,15.12,15.13,15.1,15.1,52
20171201|2017-07-11 03:00,11,15.13,15.13,15.13,15.13,1
20171201|2017-07-11 03:30,11,15.1,15.13,15.1,15.13,10
20171201|2017-07-11 04:00,11,15.1,15.13,15.1,15.1,12
20171201|2017-07-11 04:30,11,15.15,15.15,15.13,15.13,3
20171201|2017-07-11 05:00,11,15.12,15.12,15.12,15.12,9
20171201|2017-07-11 05:30,11,15.15,15.15,15.13,15.13,21
20171201|2017-07-11 06:30,11,15.15,15.15,15.14,15.15,13
20171201|2017-07-11 08:00,11,15.15,15.15,15.15,15.15,10
20171201|2017-07-11 08:30,11,15.1,15.18,15.1,15.16,136
20171201|2017-07-11 09:00,11,15.15,15.17,15.11,15.13,423
20171201|2017-07-11 09:30,11,15.1,15.15,15.07,15.07,168
20171201|2017-07-11 10:00,11,15.07,15.39,15.07,15.27,1018
20171201|2017-07-11 10:30,11,15.3,15.3,15.13,15.15,435
20171201|2017-07-11 11:00,11,15.15,15.28,15.15,15.25,154
20171201|2017-07-11 11:30,11,15.22,15.23,15.17,15.18,48
20171201|2017-07-11 12:00,11,15.2,15.25,15.17,15.2,82
20171201|2017-07-11 12:30,11,15.22,15.22,15.13,15.13,126
20171201|2017-07-11 13:00,11,15.13,15.13,15.07,15.08,268
20171201|2017-07-11 13:30,11,15.1,15.13,15.08,15.1,153
20171201|2017-07-11 14:00,11,15.14,15.14,15.03,15.05,360
20171201|2017-07-11 14:30,11,15.05,15.1,15,15.08,208
20171201|2017-07-11 15:00,11,15.08,15.08,15,15.03,285
20171201|2017-07-11 15:30,12,15.05,15.1,15.05,15.1,47
20171201|2017-07-11 19:30,12,15.03,15.06,15.03,15.04,19
20171201|2017-07-12 02:00,12,15.03,15.03,15.03,15.03,1
20171201|2017-07-12 02:30,12,15,15,15,15,6
20171201|2017-07-12 03:00,12,15,15,15,15,1
20171201|2017-07-12 04:00,12,15,15.01,15,15.01,2
20171201|2017-07-12 07:30,12,14.96,14.96,14.93,14.93,55
20171201|2017-07-12 08:00,12,14.92,14.98,14.92,14.95,59
20171201|2017-07-12 08:30,12,14.91,14.93,14.87,14.88,245
20171201|2017-07-12 09:00,12,14.85,14.88,14.78,14.8,330
20171201|2017-07-12 09:30,12,14.8,14.87,14.8,14.87,675
20171201|2017-07-12 10:00,12,14.85,14.89,14.84,14.85,213
20171201|2017-07-12 10:30,12,14.87,14.9,14.85,14.87,6
20171201|2017-07-12 11:00,12,14.9,14.92,14.87,14.87,197
20171201|2017-07-12 11:30,12,14.9,14.9,14.85,14.87,45
20171201|2017-07-12 12:00,12,14.85,14.9,14.85,14.9,62
20171201|2017-07-12 12:30,12,14.87,14.9,14.84,14.85,190
20171201|2017-07-12 13:00,12,14.85,14.85,14.84,14.85,62
20171201|2017-07-12 13:30,12,14.83,14.85,14.8,14.84,37
20171201|2017-07-12 14:00,12,14.84,14.85,14.8,14.83,357
20171201|2017-07-12 14:30,12,14.85,14.9,14.8,14.83,678
20171201|2017-07-12 15:00,12,14.8,14.87,14.8,14.83,364
20171201|2017-07-12 15:30,13,14.83,14.83,14.8,14.8,6
20171201|2017-07-12 16:00,13,14.83,14.83,14.83,14.83,10
20171201|2017-07-12 19:00,13,14.8,14.8,14.8,14.8,2
20171201|2017-07-12 22:00,13,14.85,14.85,14.85,14.85,56
20171201|2017-07-13 01:30,13,14.84,14.84,14.84,14.84,21
20171201|2017-07-13 02:00,13,14.8,14.8,14.8,14.8,1
20171201|2017-07-13 02:30,13,14.8,14.8,14.8,14.8,2
20171201|2017-07-13 04:00,13,14.8,14.8,14.79,14.79,24
20171201|2017-07-13 04:30,13,14.79,14.79,14.77,14.79,11
20171201|2017-07-13 05:00,13,14.79,14.79,14.78,14.79,4
20171201|2017-07-13 05:30,13,14.8,14.81,14.79,14.79,15
20171201|2017-07-13 06:00,13,14.8,14.84,14.78,14.84,4
20171201|2017-07-13 07:00,13,14.8,14.8,14.8,14.8,1
20171201|2017-07-13 07:30,13,14.81,14.84,14.81,14.84,6
20171201|2017-07-13 08:00,13,14.84,14.85,14.8,14.82,49
20171201|2017-07-13 08:30,13,14.85,14.85,14.65,14.67,2165
20171201|2017-07-13 09:00,13,14.69,14.72,14.66,14.71,218
20171201|2017-07-13 09:30,13,14.74,14.74,14.69,14.73,68
20171201|2017-07-13 10:00,13,14.71,14.75,14.69,14.71,499
20171201|2017-07-13 10:30,13,14.72,14.75,14.68,14.68,359
20171201|2017-07-13 11:00,13,14.7,14.7,14.66,14.67,204
20171201|2017-07-13 11:30,13,14.67,14.67,14.66,14.67,8
20171201|2017-07-13 12:00,13,14.7,14.7,14.65,14.65,296
20171201|2017-07-13 12:30,13,14.66,14.7,14.65,14.67,91
20171201|2017-07-13 13:00,13,14.67,14.73,14.67,14.7,698
20171201|2017-07-13 13:30,13,14.7,14.73,14.68,14.72,410
20171201|2017-07-13 14:00,13,14.73,14.74,14.71,14.71,28
20171201|2017-07-13 14:30,13,14.73,14.78,14.72,14.75,343
20171201|2017-07-13 15:00,13,14.75,14.78,14.73,14.77,502
20171201|2017-07-13 15:30,14,14.75,14.78,14.7,14.7,46
20171201|2017-07-13 18:00,14,14.76,14.76,14.76,14.76,18
20171201|2017-07-13 20:00,14,14.77,14.77,14.77,14.77,8
20171201|2017-07-13 22:30,14,14.75,14.75,14.75,14.75,1
20171201|2017-07-13 23:00,14,14.75,14.75,14.75,14.75,1
20171201|2017-07-14 00:00,14,14.77,14.77,14.77,14.77,3
20171201|2017-07-14 00:30,14,14.77,14.77,14.77,14.77,4
20171201|2017-07-14 02:00,14,14.77,14.77,14.77,14.77,12
20171201|2017-07-14 02:30,14,14.75,14.75,14.75,14.75,1
20171201|2017-07-14 05:30,14,14.77,14.77,14.77,14.77,31
20171201|2017-07-14 06:00,14,14.77,14.77,14.77,14.77,29
20171201|2017-07-14 06:30,14,14.76,14.77,14.75,14.75,11
20171201|2017-07-14 07:00,14,14.75,14.77,14.75,14.75,18
20171201|2017-07-14 07:30,14,14.75,14.75,14.7,14.75,20
20171201|2017-07-14 08:00,14,14.75,14.8,14.75,14.77,52
20171201|2017-07-14 08:30,14,14.75,14.8,14.68,14.68,531
20171201|2017-07-14 09:00,14,14.69,14.69,14.64,14.65,126
20171201|2017-07-14 09:30,14,14.65,14.65,14.61,14.61,75
20171201|2017-07-14 10:00,14,14.64,14.68,14.63,14.67,257
20171201|2017-07-14 10:30,14,14.67,14.7,14.65,14.66,62
20171201|2017-07-14 11:00,14,14.66,14.7,14.64,14.64,138
20171201|2017-07-14 11:30,14,14.65,14.67,14.63,14.65,115
20171201|2017-07-14 12:00,14,14.65,14.65,14.63,14.63,28
20171201|2017-07-14 12:30,14,14.63,14.65,14.6,14.65,52
20171201|2017-07-14 13:00,14,14.6,14.65,14.6,14.63,120
20171201|2017-07-14 13:30,14,14.65,14.65,14.59,14.6,56
20171201|2017-07-14 14:00,14,14.6,14.6,14.55,14.57,34
20171201|2017-07-14 14:30,14,14.57,14.62,14.54,14.59,1415
20171201|2017-07-14 15:00,14,14.59,14.6,14.4,14.4,726
20171201|2017-07-16 18:00,17,14.4,14.4,14.4,14.4,1
20171201|2017-07-16 20:00,17,14.45,14.45,14.45,14.45,1
20171201|2017-07-16 21:00,17,14.45,14.45,14.45,14.45,1
20171201|2017-07-16 22:00,17,14.45,14.45,14.45,14.45,12
20171201|2017-07-17 00:00,17,14.45,14.45,14.44,14.44,7
20171201|2017-07-17 01:30,17,14.45,14.45,14.45,14.45,8
20171201|2017-07-17 02:00,17,14.47,14.5,14.47,14.5,2
20171201|2017-07-17 02:30,17,14.5,14.5,14.5,14.5,2
20171201|2017-07-17 03:00,17,14.5,14.5,14.47,14.47,11
20171201|2017-07-17 03:30,17,14.47,14.47,14.47,14.47,2
20171201|2017-07-17 04:00,17,14.5,14.5,14.5,14.5,1
20171201|2017-07-17 04:30,17,14.47,14.47,14.47,14.47,10
20171201|2017-07-17 05:00,17,14.46,14.5,14.45,14.45,98
20171201|2017-07-17 05:30,17,14.45,14.45,14.42,14.43,28
20171201|2017-07-17 06:00,17,14.42,14.45,14.42,14.45,48
20171201|2017-07-17 07:00,17,14.41,14.41,14.41,14.41,1
20171201|2017-07-17 07:30,17,14.42,14.42,14.42,14.42,1
20171201|2017-07-17 08:00,17,14.43,14.45,14.38,14.38,95
20171201|2017-07-17 08:30,17,14.39,14.4,14.37,14.38,460
20171201|2017-07-17 09:00,17,14.4,14.4,14.35,14.37,360
20171201|2017-07-17 09:30,17,14.37,14.45,14.37,14.42,202
20171201|2017-07-17 10:00,17,14.42,14.45,14.41,14.42,28
20171201|2017-07-17 10:30,17,14.44,14.45,14.41,14.41,132
20171201|2017-07-17 11:00,17,14.41,14.45,14.41,14.45,4
20171201|2017-07-17 11:30,17,14.41,14.42,14.37,14.38,262
20171201|2017-07-17 12:00,17,14.39,14.39,14.37,14.38,4
20171201|2017-07-17 12:30,17,14.4,14.4,14.35,14.37,85
20171201|2017-07-17 13:00,17,14.38,14.4,14.37,14.38,48
20171201|2017-07-17 13:30,17,14.37,14.4,14.35,14.37,87
20171201|2017-07-17 14:00,17,14.37,14.4,14.35,14.37,247
20171201|2017-07-17 14:30,17,14.37,14.4,14.35,14.37,536
20171201|2017-07-17 15:00,17,14.39,14.45,14.35,14.45,675
20171201|2017-07-17 15:30,18,14.45,14.45,14.4,14.4,36
20171201|2017-07-17 16:00,18,14.43,14.43,14.43,14.43,10
20171201|2017-07-17 17:00,18,14.42,14.42,14.42,14.42,1
20171201|2017-07-17 19:30,18,14.43,14.43,14.43,14.43,5
20171201|2017-07-17 21:30,18,14.45,14.45,14.43,14.43,2
20171201|2017-07-17 22:30,18,14.43,14.43,14.43,14.43,1
20171201|2017-07-17 23:00,18,14.45,14.45,14.45,14.45,2
20171201|2017-07-17 23:30,18,14.45,14.45,14.43,14.45,27
20171201|2017-07-18 02:00,18,14.4,14.4,14.4,14.4,22
20171201|2017-07-18 02:30,18,14.43,14.43,14.43,14.43,1
20171201|2017-07-18 03:00,18,14.45,14.45,14.45,14.45,1
20171201|2017-07-18 05:00,18,14.43,14.45,14.43,14.45,56
20171201|2017-07-18 06:00,18,14.45,14.45,14.45,14.45,1
20171201|2017-07-18 07:00,18,14.43,14.5,14.43,14.47,48
20171201|2017-07-18 07:30,18,14.47,14.52,14.47,14.5,86
20171201|2017-07-18 08:00,18,14.52,14.55,14.47,14.5,84
20171201|2017-07-18 08:30,18,14.5,14.59,14.48,14.48,428
20171201|2017-07-18 09:00,18,14.5,14.58,14.48,14.53,361
20171201|2017-07-18 09:30,18,14.54,14.62,14.52,14.52,476
20171201|2017-07-18 10:00,18,14.52,14.54,14.5,14.53,45
20171201|2017-07-18 10:30,18,14.55,14.55,14.52,14.52,20
20171201|2017-07-18 11:00,18,14.51,14.55,14.51,14.52,145
20171201|2017-07-18 11:30,18,14.55,14.55,14.52,14.53,32
20171201|2017-07-18 12:00,18,14.53,14.55,14.5,14.5,187
20171201|2017-07-18 12:30,18,14.53,14.53,14.47,14.49,241
20171201|2017-07-18 13:00,18,14.48,14.49,14.47,14.48,54
20171201|2017-07-18 13:30,18,14.46,14.5,14.45,14.46,62
20171201|2017-07-18 14:00,18,14.48,14.52,14.45,14.48,534
20171201|2017-07-18 14:30,18,14.48,14.5,14.45,14.48,223
20171201|2017-07-18 15:00,18,14.49,14.51,14.45,14.49,633
20171201|2017-07-18 15:30,19,14.48,14.5,14.48,14.5,37
20171201|2017-07-18 18:00,19,14.49,14.5,14.49,14.5,2
20171201|2017-07-18 20:30,19,14.49,14.49,14.49,14.49,1
20171201|2017-07-18 22:30,19,14.48,14.48,14.48,14.48,2
20171201|2017-07-19 02:00,19,14.45,14.45,14.45,14.45,3
20171201|2017-07-19 02:30,19,14.48,14.48,14.48,14.48,1
20171201|2017-07-19 03:00,19,14.49,14.49,14.49,14.49,2
20171201|2017-07-19 03:30,19,14.49,14.5,14.47,14.49,11
20171201|2017-07-19 04:30,19,14.47,14.47,14.47,14.47,25
20171201|2017-07-19 05:00,19,14.45,14.5,14.45,14.5,37
20171201|2017-07-19 06:00,19,14.47,14.47,14.45,14.47,34
20171201|2017-07-19 06:30,19,14.47,14.47,14.45,14.47,5
20171201|2017-07-19 07:00,19,14.5,14.5,14.4,14.42,95
20171201|2017-07-19 07:30,19,14.42,14.45,14.42,14.42,80
20171201|2017-07-19 08:00,19,14.42,14.45,14.35,14.35,162
20171201|2017-07-19 08:30,19,14.38,14.47,14.28,14.43,4615
20171201|2017-07-19 09:00,19,14.43,14.45,14.4,14.42,1408
20171201|2017-07-19 09:30,19,14.44,14.5,14.4,14.5,1414
20171201|2017-07-19 10:00,19,14.49,14.54,14.45,14.52,2202
20171201|2017-07-19 10:30,19,14.53,14.55,14.48,14.52,2376
20171201|2017-07-19 11:00,19,14.52,14.52,14.45,14.49,214
20171201|2017-07-19 11:30,19,14.5,14.5,14.46,14.49,254
20171201|2017-07-19 12:00,19,14.49,14.49,14.45,14.46,210
20171201|2017-07-19 12:30,19,14.48,14.49,14.45,14.48,317
20171201|2017-07-19 13:00,19,14.45,14.49,14.45,14.48,407
20171201|2017-07-19 13:30,19,14.45,14.49,14.45,14.48,221
20171201|2017-07-19 14:00,19,14.45,14.49,14.45,14.48,188
20171201|2017-07-19 14:30,19,14.48,14.5,14.45,14.47,599
20171201|2017-07-19 15:00,19,14.48,14.5,14.45,14.45,789
20171201|2017-07-19 15:30,20,14.45,14.5,14.45,14.45,27
20171201|2017-07-19 16:00,20,14.46,14.46,14.46,14.46,3
20171201|2017-07-19 18:30,20,14.5,14.5,14.5,14.5,50
20171201|2017-07-19 19:00,20,14.46,14.46,14.46,14.46,1
20171201|2017-07-19 19:30,20,14.48,14.48,14.48,14.48,1
20171201|2017-07-19 20:00,20,14.46,14.46,14.46,14.46,2
20171201|2017-07-19 23:00,20,14.48,14.48,14.48,14.48,4
20171201|2017-07-19 23:30,20,14.46,14.48,14.46,14.46,9
20171201|2017-07-20 00:30,20,14.47,14.48,14.47,14.47,16
20171201|2017-07-20 01:00,20,14.46,14.47,14.46,14.47,18
20171201|2017-07-20 01:30,20,14.47,14.47,14.46,14.46,19
20171201|2017-07-20 02:00,20,14.47,14.47,14.47,14.47,1
20171201|2017-07-20 02:30,20,14.47,14.5,14.45,14.46,87
20171201|2017-07-20 03:00,20,14.48,14.48,14.46,14.46,2
20171201|2017-07-20 03:30,20,14.45,14.5,14.45,14.46,56
20171201|2017-07-20 04:00,20,14.45,14.5,14.45,14.46,36
20171201|2017-07-20 04:30,20,14.5,14.5,14.46,14.46,12
20171201|2017-07-20 05:00,20,14.45,14.45,14.45,14.45,11
20171201|2017-07-20 05:30,20,14.47,14.47,14.47,14.47,2
20171201|2017-07-20 06:00,20,14.5,14.5,14.5,14.5,6
20171201|2017-07-20 06:30,20,14.46,14.47,14.45,14.47,72
20171201|2017-07-20 07:00,20,14.45,14.47,14.43,14.43,140
20171201|2017-07-20 07:30,20,14.43,14.47,14.4,14.45,130
20171201|2017-07-20 08:00,20,14.45,14.45,14.4,14.44,106
20171201|2017-07-20 08:30,20,14.42,14.48,14.4,14.45,804
20171201|2017-07-20 09:00,20,14.46,14.5,14.45,14.49,557
20171201|2017-07-20 09:30,20,14.48,14.55,14.4,14.41,1275
20171201|2017-07-20 10:00,20,14.43,14.45,14.4,14.42,37
20171201|2017-07-20 10:30,20,14.42,14.48,14.4,14.42,352
20171201|2017-07-20 11:00,20,14.41,14.42,14.4,14.41,20
20171201|2017-07-20 11:30,20,14.41,14.45,14.4,14.43,22
20171201|2017-07-20 12:00,20,14.41,14.45,14.4,14.42,129
20171201|2017-07-20 12:30,20,14.43,14.43,14.4,14.41,25
20171201|2017-07-20 13:00,20,14.42,14.44,14.4,14.41,108
20171201|2017-07-20 13:30,20,14.4,14.46,14.4,14.41,219
20171201|2017-07-20 14:00,20,14.41,14.43,14.4,14.43,61
20171201|2017-07-20 14:30,20,14.45,14.45,14.4,14.4,561
20171201|2017-07-20 15:00,20,14.42,14.45,14.4,14.43,456
20171201|2017-07-20 15:30,21,14.43,14.45,14.4,14.45,53
20171201|2017-07-20 22:00,21,14.45,14.45,14.45,14.45,7
20171201|2017-07-20 23:00,21,14.45,14.45,14.45,14.45,12
20171201|2017-07-21 00:00,21,14.45,14.45,14.45,14.45,2
20171201|2017-07-21 00:30,21,14.43,14.43,14.43,14.43,2
20171201|2017-07-21 01:00,21,14.45,14.45,14.45,14.45,3
20171201|2017-07-21 02:30,21,14.45,14.45,14.45,14.45,2
20171201|2017-07-21 03:00,21,14.4,14.4,14.4,14.4,1
20171201|2017-07-21 04:00,21,14.4,14.44,14.4,14.44,2
20171201|2017-07-21 05:00,21,14.45,14.45,14.45,14.45,1
20171201|2017-07-21 05:30,21,14.43,14.43,14.43,14.43,78
20171201|2017-07-21 06:00,21,14.45,14.45,14.42,14.43,56
20171201|2017-07-21 06:30,21,14.43,14.43,14.43,14.43,2
20171201|2017-07-21 07:30,21,14.42,14.45,14.4,14.43,76
20171201|2017-07-21 08:00,21,14.45,14.5,14.42,14.48,597
20171201|2017-07-21 08:30,21,14.48,14.6,14.46,14.58,913
20171201|2017-07-21 09:00,21,14.58,14.65,14.52,14.53,783
20171201|2017-07-21 09:30,21,14.53,14.55,14.51,14.52,244
20171201|2017-07-21 10:00,21,14.52,14.53,14.5,14.52,323
20171201|2017-07-21 10:30,21,14.52,14.59,14.47,14.58,1315
20171201|2017-07-21 11:00,21,14.59,14.59,14.52,14.56,453
20171201|2017-07-21 11:30,21,14.58,14.58,14.52,14.54,206
20171201|2017-07-21 12:00,21,14.54,14.54,14.52,14.52,68
20171201|2017-07-21 12:30,21,14.53,14.55,14.5,14.5,636
20171201|2017-07-21 13:00,21,14.48,14.5,14.47,14.48,306
20171201|2017-07-21 13:30,21,14.48,14.49,14.46,14.46,133
20171201|2017-07-21 14:00,21,14.46,14.5,14.43,14.43,369
20171201|2017-07-21 14:30,21,14.44,14.45,14.35,14.4,542
20171201|2017-07-21 15:00,21,14.39,14.4,14.35,14.35,396
20171201|2017-07-23 17:00,24,14.39,14.39,14.37,14.37,19
20171201|2017-07-23 18:30,24,14.4,14.4,14.4,14.4,1
20171201|2017-07-23 19:00,24,14.4,14.4,14.4,14.4,15
20171201|2017-07-23 20:30,24,14.4,14.42,14.39,14.4,22
20171201|2017-07-23 22:30,24,14.4,14.4,14.4,14.4,1
20171201|2017-07-24 00:30,24,14.4,14.4,14.37,14.37,4
20171201|2017-07-24 01:00,24,14.39,14.39,14.39,14.39,1
20171201|2017-07-24 02:00,24,14.39,14.4,14.39,14.4,9
20171201|2017-07-24 02:30,24,14.42,14.42,14.4,14.4,14
20171201|2017-07-24 03:00,24,14.4,14.4,14.4,14.4,38
20171201|2017-07-24 03:30,24,14.36,14.39,14.36,14.39,95
20171201|2017-07-24 04:00,24,14.39,14.4,14.38,14.4,74
20171201|2017-07-24 04:30,24,14.42,14.42,14.4,14.42,43
20171201|2017-07-24 05:00,24,14.42,14.42,14.37,14.37,15
20171201|2017-07-24 07:00,24,14.38,14.4,14.35,14.35,15
20171201|2017-07-24 07:30,24,14.35,14.35,14.33,14.33,40
20171201|2017-07-24 08:00,24,14.33,14.35,14.3,14.35,105
20171201|2017-07-24 08:30,24,14.3,14.35,14.26,14.27,273
20171201|2017-07-24 09:00,24,14.27,14.3,14.2,14.25,724
20171201|2017-07-24 09:30,24,14.3,14.3,14.23,14.24,398
20171201|2017-07-24 10:00,24,14.25,14.3,14.23,14.27,252
20171201|2017-07-24 10:30,24,14.3,14.3,14.25,14.25,92
20171201|2017-07-24 11:00,24,14.2,14.25,14.2,14.25,184
20171201|2017-07-24 11:30,24,14.21,14.25,14.2,14.21,47
20171201|2017-07-24 12:00,24,14.25,14.25,14.2,14.25,46
20171201|2017-07-24 12:30,24,14.25,14.25,14.2,14.21,41
20171201|2017-07-24 13:00,24,14.22,14.25,14.2,14.25,138
20171201|2017-07-24 13:30,24,14.21,14.25,14.15,14.2,360
20171201|2017-07-24 14:00,24,14.2,14.25,14.15,14.2,97
20171201|2017-07-24 14:30,24,14.18,14.2,14.15,14.19,229
20171201|2017-07-24 15:00,24,14.19,14.22,14.15,14.19,746
20171201|2017-07-24 15:30,25,14.2,14.2,14.18,14.2,81
20171201|2017-07-24 18:30,25,14.2,14.2,14.18,14.18,51
20171201|2017-07-24 19:00,25,14.2,14.2,14.2,14.2,8
20171201|2017-07-24 20:00,25,14.19,14.2,14.19,14.2,3
20171201|2017-07-24 20:30,25,14.2,14.2,14.2,14.2,2
20171201|2017-07-25 00:00,25,14.22,14.22,14.22,14.22,2
20171201|2017-07-25 01:30,25,14.2,14.22,14.15,14.15,61
20171201|2017-07-25 02:00,25,14.17,14.18,14.17,14.18,2
20171201|2017-07-25 02:30,25,14.15,14.16,14.1,14.1,95
20171201|2017-07-25 03:00,25,14.13,14.14,14.1,14.1,106
20171201|2017-07-25 03:30,25,14.13,14.13,14.13,14.13,2
20171201|2017-07-25 04:00,25,14.13,14.13,14.13,14.13,1
20171201|2017-07-25 04:30,25,14.1,14.12,14.1,14.12,15
20171201|2017-07-25 05:00,25,14.11,14.15,14.1,14.1,19
20171201|2017-07-25 05:30,25,14.1,14.11,14.09,14.11,67
20171201|2017-07-25 06:00,25,14.1,14.13,14.1,14.13,22
20171201|2017-07-25 06:30,25,14.13,14.13,14.09,14.1,209
20171201|2017-07-25 07:00,25,14.09,14.09,14.05,14.08,45
20171201|2017-07-25 07:30,25,14.09,14.1,14.08,14.1,365
20171201|2017-07-25 08:00,25,14.06,14.1,14.06,14.07,241
20171201|2017-07-25 08:30,25,14.05,14.1,14.05,14.09,282
20171201|2017-07-25 09:00,25,14.08,14.15,14.08,14.11,227
20171201|2017-07-25 09:30,25,14.15,14.15,14.1,14.15,197
20171201|2017-07-25 10:00,25,14.14,14.15,14.1,14.15,107
20171201|2017-07-25 10:30,25,14.15,14.15,14.1,14.14,61
20171201|2017-07-25 11:00,25,14.15,14.15,14.1,14.15,175
20171201|2017-07-25 11:30,25,14.12,14.15,14.1,14.13,48
20171201|2017-07-25 12:00,25,14.15,14.15,14.1,14.1,80
20171201|2017-07-25 12:30,25,14.11,14.15,14.1,14.15,137
20171201|2017-07-25 13:00,25,14.13,14.15,14.1,14.15,317
20171201|2017-07-25 13:30,25,14.1,14.2,14.1,14.17,1792
20171201|2017-07-25 14:00,25,14.15,14.2,14.1,14.15,498
20171201|2017-07-25 14:30,25,14.17,14.2,14.15,14.18,174
20171201|2017-07-25 15:00,25,14.18,14.2,14.15,14.2,605
20171201|2017-07-25 15:30,26,14.2,14.25,14.15,14.25,72
20171201|2017-07-25 16:00,26,14.2,14.21,14.19,14.19,8
20171201|2017-07-25 17:00,26,14.2,14.23,14.2,14.21,14
20171201|2017-07-25 18:30,26,14.23,14.23,14.23,14.23,3
20171201|2017-07-25 21:00,26,14.23,14.24,14.22,14.23,24
20171201|2017-07-25 21:30,26,14.23,14.23,14.23,14.23,4
20171201|2017-07-25 22:00,26,14.23,14.23,14.23,14.23,1
20171201|2017-07-25 22:30,26,14.23,14.23,14.23,14.23,7
20171201|2017-07-25 23:00,26,14.22,14.23,14.2,14.23,34
20171201|2017-07-25 23:30,26,14.23,14.23,14.23,14.23,1
20171201|2017-07-26 00:00,26,14.23,14.23,14.21,14.21,11
20171201|2017-07-26 00:30,26,14.22,14.23,14.22,14.23,15
20171201|2017-07-26 01:00,26,14.21,14.23,14.21,14.23,7
20171201|2017-07-26 02:00,26,14.23,14.23,14.18,14.2,52
20171201|2017-07-26 02:30,26,14.21,14.23,14.19,14.23,55
20171201|2017-07-26 03:00,26,14.2,14.2,14.15,14.18,52
20171201|2017-07-26 03:30,26,14.18,14.18,14.18,14.18,1
20171201|2017-07-26 04:00,26,14.2,14.2,14.15,14.2,5
20171201|2017-07-26 04:30,26,14.19,14.19,14.15,14.18,8
20171201|2017-07-26 05:00,26,14.2,14.2,14.2,14.2,22
20171201|2017-07-26 05:30,26,14.18,14.18,14.18,14.18,2
20171201|2017-07-26 06:30,26,14.15,14.19,14.15,14.15,26
20171201|2017-07-26 07:00,26,14.15,14.15,14.15,14.15,98
20171201|2017-07-26 07:30,26,14.13,14.14,14.1,14.13,49
20171201|2017-07-26 08:00,26,14.15,14.15,14.1,14.15,38
20171201|2017-07-26 08:30,26,14.13,14.16,14.1,14.14,952
20171201|2017-07-26 09:00,26,14.13,14.14,14.1,14.13,535
20171201|2017-07-26 09:30,26,14.13,14.15,14.1,14.15,299
20171201|2017-07-26 10:00,26,14.14,14.15,14.12,14.13,63
20171201|2017-07-26 10:30,26,14.14,14.14,14.1,14.1,58
20171201|2017-07-26 11:00,26,14.11,14.12,14.1,14.12,231
20171201|2017-07-26 11:30,26,14.12,14.12,14.07,14.1,296
20171201|2017-07-26 12:00,26,14.08,14.13,14.07,14.1,338
20171201|2017-07-26 12:30,26,14.12,14.12,14.06,14.08,358
20171201|2017-07-26 13:00,26,14.1,14.14,14.02,14.04,471
20171201|2017-07-26 13:30,26,14.03,14.08,14,14.08,286
20171201|2017-07-26 14:00,26,14.05,14.1,14.03,14.06,220
20171201|2017-07-26 14:30,26,14.07,14.12,14.05,14.08,871
20171201|2017-07-26 15:00,26,14.1,14.15,14.08,14.14,511
20171201|2017-07-26 15:30,27,14.15,14.17,14.1,14.1,64
20171201|2017-07-26 16:00,27,14.12,14.15,14.12,14.12,65
20171201|2017-07-26 16:30,27,14.14,14.14,14.13,14.13,2
20171201|2017-07-26 19:00,27,14.12,14.12,14.1,14.12,53
20171201|2017-07-26 19:30,27,14.13,14.13,14.13,14.13,2
20171201|2017-07-26 20:00,27,14.12,14.12,14.08,14.08,43
20171201|2017-07-26 20:30,27,14.05,14.05,14.05,14.05,30
20171201|2017-07-26 21:00,27,14.05,14.07,14.05,14.07,12
20171201|2017-07-26 21:30,27,14.07,14.07,14.07,14.07,9
20171201|2017-07-26 23:00,27,14.05,14.05,14.04,14.04,17
20171201|2017-07-26 23:30,27,14.02,14.02,14.02,14.02,1
20171201|2017-07-27 00:00,27,14.02,14.02,14.02,14.02,1
20171201|2017-07-27 01:00,27,14.05,14.05,14.05,14.05,1
20171201|2017-07-27 01:30,27,14.03,14.03,14.03,14.03,75
20171201|2017-07-27 02:00,27,14,14,14,14,16
20171201|2017-07-27 02:30,27,14,14,14,14,15
20171201|2017-07-27 03:00,27,14.05,14.05,14,14,68
20171201|2017-07-27 06:00,27,14,14.03,14,14.03,22
20171201|2017-07-27 06:30,27,14,14,14,14,5
20171201|2017-07-27 07:00,27,14.02,14.02,14.02,14.02,9
20171201|2017-07-27 07:30,27,14,14,14,14,13
20171201|2017-07-27 08:00,27,14.02,14.02,14.01,14.01,37
20171201|2017-07-27 08:30,27,14.02,14.05,14,14.04,223
20171201|2017-07-27 09:00,27,14,14.04,13.95,13.97,522
20171201|2017-07-27 09:30,27,13.95,14,13.95,13.97,225
20171201|2017-07-27 10:00,27,13.98,14,13.95,13.99,207
20171201|2017-07-27 10:30,27,13.96,14,13.95,13.99,185
20171201|2017-07-27 11:00,27,13.95,14,13.95,13.96,114
20171201|2017-07-27 11:30,27,14,14.09,13.95,14.07,2233
20171201|2017-07-27 12:00,27,14.08,14.38,14.03,14.25,2493
20171201|2017-07-27 12:30,27,14.29,14.39,14.14,14.17,1256
20171201|2017-07-27 13:00,27,14.2,14.2,14.08,14.2,413
20171201|2017-07-27 13:30,27,14.15,14.25,14.13,14.15,556
20171201|2017-07-27 14:00,27,14.15,14.2,14.1,14.15,215
20171201|2017-07-27 14:30,27,14.13,14.15,14.05,14.1,347
20171201|2017-07-27 15:00,27,14.06,14.1,14,14,797
20171201|2017-07-27 15:30,28,14,14.04,14,14,207
20171201|2017-07-27 16:00,28,14,14,13.99,13.99,2
20171201|2017-07-27 16:30,28,14,14,14,14,4
20171201|2017-07-27 17:00,28,14,14,14,14,49
20171201|2017-07-27 17:30,28,13.99,14.03,13.99,14.03,3
20171201|2017-07-27 18:00,28,14,14,14,14,2
20171201|2017-07-27 19:00,28,14.04,14.05,14.04,14.05,61
20171201|2017-07-27 19:30,28,14.05,14.1,14.05,14.07,41
20171201|2017-07-27 20:00,28,14.07,14.13,14.07,14.13,82
20171201|2017-07-27 20:30,28,14.11,14.11,14.1,14.1,3
20171201|2017-07-27 22:00,28,14.1,14.1,14.1,14.1,1
20171201|2017-07-27 22:30,28,14.14,14.14,14.14,14.14,2
20171201|2017-07-27 23:00,28,14.15,14.15,14.14,14.14,6
20171201|2017-07-28 00:00,28,14.15,14.15,14.15,14.15,35
20171201|2017-07-28 00:30,28,14.15,14.15,14.15,14.15,5
20171201|2017-07-28 01:00,28,14.1,14.1,14.1,14.1,1
20171201|2017-07-28 01:30,28,14.1,14.1,14.09,14.09,83
20171201|2017-07-28 02:00,28,14.1,14.11,14.1,14.11,21
20171201|2017-07-28 02:30,28,14.09,14.1,14.06,14.06,20
20171201|2017-07-28 03:00,28,14.05,14.1,14.05,14.08,109
20171201|2017-07-28 04:00,28,14.1,14.2,14.1,14.2,255
20171201|2017-07-28 04:30,28,14.16,14.16,14.16,14.16,3
20171201|2017-07-28 05:00,28,14.18,14.21,14.18,14.21,23
20171201|2017-07-28 05:30,28,14.2,14.2,14.15,14.15,69
20171201|2017-07-28 06:00,28,14.15,14.15,14.1,14.1,13
20171201|2017-07-28 06:30,28,14.1,14.1,14.1,14.1,4
20171201|2017-07-28 07:00,28,14.07,14.1,14.07,14.1,5
20171201|2017-07-28 07:30,28,14.05,14.11,14.05,14.08,137
20171201|2017-07-28 08:00,28,14.08,14.09,14.07,14.08,48
20171201|2017-07-28 08:30,28,14.04,14.1,14,14.04,722
20171201|2017-07-28 09:00,28,14.02,14.09,13.98,14.05,784
20171201|2017-07-28 09:30,28,14.03,14.05,14.01,14.01,333
20171201|2017-07-28 10:00,28,14.03,14.09,13.98,14.02,449
20171201|2017-07-28 10:30,28,14,14.04,13.98,14,224
20171201|2017-07-28 11:00,28,13.97,14.01,13.97,14,153
20171201|2017-07-28 11:30,28,14,14.05,13.97,14.01,103
20171201|2017-07-28 12:00,28,14.01,14.04,14.01,14.01,74
20171201|2017-07-28 12:30,28,14,14.02,13.98,14.01,210
20171201|2017-07-28 13:00,28,14,14.02,13.97,13.99,231
20171201|2017-07-28 13:30,28,14,14,13.97,13.97,64
20171201|2017-07-28 14:00,28,13.97,14.05,13.96,14.01,261
20171201|2017-07-28 14:30,28,14,14.08,14,14.05,1070
20171201|2017-07-28 15:00,28,14.05,14.09,14.02,14.04,787
20171201|2017-07-30 17:00,31,14.08,14.08,14.08,14.08,1
20171201|2017-07-30 17:30,31,14.1,14.1,14.1,14.1,16
20171201|2017-07-30 18:30,31,14.1,14.12,14.1,14.12,3
20171201|2017-07-30 19:00,31,14.15,14.17,14.14,14.15,85
20171201|2017-07-30 19:30,31,14.12,14.12,14.12,14.12,2
20171201|2017-07-31 01:30,31,14.1,14.1,14.1,14.1,28
20171201|2017-07-31 02:00,31,14.07,14.07,14,14.02,68
20171201|2017-07-31 02:30,31,14.01,14.03,13.98,14.03,104
20171201|2017-07-31 03:00,31,14,14.03,14,14.02,47
20171201|2017-07-31 03:30,31,14,14.05,14,14.05,9
20171201|2017-07-31 05:30,31,14,14,14,14,10
20171201|2017-07-31 06:00,31,14,14.03,13.98,14.01,72
20171201|2017-07-31 07:00,31,14.03,14.05,14.01,14.02,86
20171201|2017-07-31 07:30,31,14.04,14.05,14.01,14.02,15
20171201|2017-07-31 08:00,31,14.04,14.04,14,14.01,39
20171201|2017-07-31 08:30,31,14,14.05,13.95,14.02,569
20171201|2017-07-31 09:00,31,14.04,14.08,13.97,14.03,1302
20171201|2017-07-31 09:30,31,14.02,14.08,14,14.02,466
20171201|2017-07-31 10:00,31,14.03,14.04,14,14.03,56
20171201|2017-07-31 10:30,31,14.01,14.04,14,14.03,22
20171201|2017-07-31 11:00,31,14.03,14.04,14,14.02,31
20171201|2017-07-31 11:30,31,14.03,14.03,13.97,13.97,393
20171201|2017-07-31 12:00,31,13.98,14.01,13.95,13.97,169
20171201|2017-07-31 12:30,31,13.97,13.98,13.95,13.97,25
20171201|2017-07-31 13:00,31,13.97,13.98,13.93,13.93,671
20171201|2017-07-31 13:30,31,13.9,13.98,13.9,13.96,295
20171201|2017-07-31 14:00,31,13.96,14,13.9,13.93,213
20171201|2017-07-31 14:30,31,13.94,14,13.9,13.95,412
20171201|2017-07-31 15:00,31,13.95,14,13.88,13.88,600
20171201|2017-07-31 15:30,1,13.9,13.92,13.85,13.85,18
20171201|2017-07-31 16:00,1,13.9,13.9,13.88,13.88,3
20171201|2017-07-31 16:30,1,13.88,13.88,13.88,13.88,2
20171201|2017-07-31 17:00,1,13.88,13.88,13.87,13.87,2
20171201|2017-07-31 17:30,1,13.9,13.9,13.9,13.9,10
20171201|2017-07-31 18:00,1,13.88,13.88,13.87,13.88,21
20171201|2017-07-31 18:30,1,13.88,13.88,13.88,13.88,11
20171201|2017-07-31 19:00,1,13.88,13.88,13.88,13.88,3
20171201|2017-07-31 20:00,1,13.86,13.88,13.85,13.85,97
20171201|2017-07-31 20:30,1,13.85,13.85,13.82,13.82,39
20171201|2017-07-31 21:00,1,13.85,13.85,13.84,13.84,2
20171201|2017-07-31 21:30,1,13.84,13.84,13.82,13.84,6
20171201|2017-07-31 22:00,1,13.83,13.83,13.8,13.82,115
20171201|2017-07-31 23:00,1,13.78,13.8,13.78,13.8,2
20171201|2017-07-31 23:30,1,13.8,13.8,13.76,13.76,57
20171201|2017-08-01 00:00,1,13.8,13.83,13.8,13.83,25
20171201|2017-08-01 02:00,1,13.85,13.85,13.85,13.85,75
20171201|2017-08-01 02:30,1,13.85,13.86,13.83,13.83,23
20171201|2017-08-01 03:00,1,13.83,13.83,13.75,13.78,75
20171201|2017-08-01 03:30,1,13.78,13.78,13.78,13.78,3
20171201|2017-08-01 04:00,1,13.8,13.8,13.78,13.78,3
20171201|2017-08-01 04:30,1,13.8,13.8,13.8,13.8,8
20171201|2017-08-01 05:00,1,13.8,13.8,13.75,13.75,11
20171201|2017-08-01 05:30,1,13.8,13.8,13.8,13.8,2
20171201|2017-08-01 06:00,1,13.8,13.85,13.8,13.85,100
20171201|2017-08-01 06:30,1,13.86,13.86,13.85,13.85,4
20171201|2017-08-01 07:00,1,13.85,13.85,13.85,13.85,1
20171201|2017-08-01 07:30,1,13.85,13.85,13.81,13.81,70
20171201|2017-08-01 08:00,1,13.82,13.84,13.82,13.84,3
20171201|2017-08-01 08:30,1,13.82,13.9,13.8,13.88,713
20171201|2017-08-01 09:00,1,13.88,13.9,13.8,13.87,449
20171201|2017-08-01 09:30,1,13.85,13.9,13.8,13.8,339
20171201|2017-08-01 10:00,1,13.8,13.88,13.8,13.85,105
20171201|2017-08-01 10:30,1,13.86,13.88,13.8,13.8,276
20171201|2017-08-01 11:00,1,13.83,13.83,13.8,13.83,182
20171201|2017-08-01 11:30,1,13.8,13.83,13.8,13.8,140
20171201|2017-08-01 12:00,1,13.83,13.83,13.75,13.77,374
20171201|2017-08-01 12:30,1,13.75,13.83,13.75,13.75,599
20171201|2017-08-01 13:00,1,13.75,13.8,13.75,13.78,164
20171201|2017-08-01 13:30,1,13.75,13.8,13.75,13.76,437
20171201|2017-08-01 14:00,1,13.75,13.8,13.75,13.79,413
20171201|2017-08-01 14:30,1,13.79,13.8,13.75,13.77,628
20171201|2017-08-01 15:00,1,13.77,13.8,13.7,13.75,921
20171201|2017-08-01 15:30,2,13.73,13.73,13.65,13.65,106
20171201|2017-08-01 16:00,2,13.68,13.7,13.67,13.67,12
20171201|2017-08-01 17:00,2,13.67,13.7,13.67,13.68,97
20171201|2017-08-01 18:30,2,13.67,13.67,13.67,13.67,11
20171201|2017-08-01 19:00,2,13.65,13.65,13.65,13.65,4
20171201|2017-08-01 19:30,2,13.67,13.7,13.67,13.7,12
20171201|2017-08-01 20:30,2,13.7,13.7,13.67,13.67,5
20171201|2017-08-01 22:30,2,13.7,13.7,13.65,13.67,8
20171201|2017-08-01 23:00,2,13.7,13.7,13.67,13.67,4
20171201|2017-08-01 23:30,2,13.65,13.65,13.65,13.65,1
20171201|2017-08-02 00:00,2,13.67,13.67,13.65,13.65,21
20171201|2017-08-02 01:00,2,13.67,13.67,13.62,13.62,100
20171201|2017-08-02 01:30,2,13.62,13.63,13.62,13.63,4
20171201|2017-08-02 02:00,2,13.63,13.65,13.62,13.65,82
20171201|2017-08-02 03:00,2,13.65,13.65,13.65,13.65,38
20171201|2017-08-02 03:30,2,13.65,13.65,13.65,13.65,1
20171201|2017-08-02 04:00,2,13.65,13.7,13.64,13.68,71
20171201|2017-08-02 04:30,2,13.67,13.68,13.67,13.67,8
20171201|2017-08-02 06:00,2,13.67,13.69,13.67,13.68,25
20171201|2017-08-02 06:30,2,13.7,13.72,13.69,13.7,177
20171201|2017-08-02 07:00,2,13.7,13.72,13.68,13.7,50
20171201|2017-08-02 07:30,2,13.7,13.74,13.68,13.74,250
20171201|2017-08-02 08:00,2,13.74,13.75,13.7,13.72,206
20171201|2017-08-02 08:30,2,13.71,13.83,13.7,13.78,739
20171201|2017-08-02 09:00,2,13.75,13.85,13.75,13.82,755
20171201|2017-08-02 09:30,2,13.85,13.93,13.82,13.93,623
20171201|2017-08-02 10:00,2,13.9,13.93,13.82,13.83,424
20171201|2017-08-02 10:30,2,13.83,13.85,13.81,13.85,66
20171201|2017-08-02 11:00,2,13.85,13.89,13.8,13.8,172
20171201|2017-08-02 11:30,2,13.85,13.93,13.83,13.89,469
20171201|2017-08-02 12:00,2,13.9,13.95,13.88,13.88,781
20171201|2017-08-02 12:30,2,13.88,13.89,13.82,13.82,124
20171201|2017-08-02 13:00,2,13.82,13.88,13.81,13.85,385
20171201|2017-08-02 13:30,2,13.85,13.88,13.8,13.81,232
20171201|2017-08-02 14:00,2,13.82,13.86,13.8,13.83,268
20171201|2017-08-02 14:30,2,13.83,13.9,13.83,13.9,141
20171201|2017-08-02 15:00,2,13.85,13.9,13.85,13.9,197
20171201|2017-08-02 15:30,3,13.9,13.95,13.89,13.95,86
20171201|2017-08-02 16:00,3,13.94,13.94,13.94,13.94,1
20171201|2017-08-02 17:00,3,13.94,13.94,13.94,13.94,17
20171201|2017-08-02 17:30,3,13.95,13.99,13.94,13.99,88
20171201|2017-08-02 18:00,3,13.95,13.98,13.95,13.98,59
20171201|2017-08-02 19:00,3,13.99,13.99,13.98,13.98,2
20171201|2017-08-02 19:30,3,13.95,13.95,13.95,13.95,2
20171201|2017-08-02 21:30,3,13.99,13.99,13.99,13.99,1
20171201|2017-08-02 22:00,3,13.99,13.99,13.99,13.99,3
20171201|2017-08-03 01:00,3,13.99,13.99,13.99,13.99,9
20171201|2017-08-03 02:00,3,13.97,13.97,13.97,13.97,1
20171201|2017-08-03 02:30,3,13.98,14.02,13.98,14.02,52
20171201|2017-08-03 03:00,3,14.01,14.01,14,14,10
20171201|2017-08-03 03:30,3,13.99,13.99,13.99,13.99,10
20171201|2017-08-03 04:00,3,13.99,13.99,13.98,13.98,4
20171201|2017-08-03 04:30,3,13.96,13.97,13.96,13.97,34
20171201|2017-08-03 05:30,3,13.95,13.95,13.95,13.95,24
20171201|2017-08-03 06:00,3,13.95,13.97,13.95,13.97,13
20171201|2017-08-03 06:30,3,13.93,13.93,13.93,13.93,2
20171201|2017-08-03 07:00,3,13.92,13.92,13.92,13.92,3
20171201|2017-08-03 07:30,3,13.93,13.95,13.91,13.91,17
20171201|2017-08-03 08:00,3,13.9,13.94,13.9,13.94,35
20171201|2017-08-03 08:30,3,13.92,14.03,13.92,14.03,472
20171201|2017-08-03 09:00,3,14.02,14.08,14,14,523
20171201|2017-08-03 09:30,3,14,14.01,13.97,13.97,683
20171201|2017-08-03 10:00,3,14,14,13.95,13.98,238
20171201|2017-08-03 10:30,3,13.97,14,13.97,13.98,203
20171201|2017-08-03 11:00,3,13.97,14.05,13.95,14,459
20171201|2017-08-03 11:30,3,14,14,13.98,14,343
20171201|2017-08-03 12:00,3,14,14.05,14,14.04,38
20171201|2017-08-03 12:30,3,14.05,14.07,14,14.01,425
20171201|2017-08-03 13:00,3,14.01,14.05,14,14.05,128
20171201|2017-08-03 13:30,3,14,14.05,14,14.03,91
20171201|2017-08-03 14:00,3,14.03,14.05,14,14.01,164
20171201|2017-08-03 14:30,3,14.05,14.13,14.04,14.08,1311
20171201|2017-08-03 15:00,3,14.09,14.1,14,14.04,506
20171201|2017-08-03 15:30,4,14.04,14.14,14.04,14.1,204
20171201|2017-08-03 16:00,4,14.1,14.12,14.1,14.12,2
20171201|2017-08-03 17:00,4,14.09,14.09,14.09,14.09,1
20171201|2017-08-03 18:00,4,14.1,14.12,14.1,14.12,3
20171201|2017-08-03 18:30,4,14.14,14.14,14.14,14.14,2
20171201|2017-08-03 21:00,4,14.1,14.13,14.1,14.13,3
20171201|2017-08-04 01:30,4,14.13,14.14,14.12,14.12,7
20171201|2017-08-04 02:00,4,14.13,14.14,14.12,14.12,4
20171201|2017-08-04 02:30,4,14.15,14.15,14.12,14.14,4
20171201|2017-08-04 03:00,4,14.14,14.15,14.11,14.13,43
20171201|2017-08-04 03:30,4,14.11,14.11,14.11,14.11,9
20171201|2017-08-04 04:00,4,14.13,14.15,14.13,14.15,3
20171201|2017-08-04 04:30,4,14.14,14.15,14.12,14.15,21
20171201|2017-08-04 05:30,4,14.12,14.12,14.12,14.12,7
20171201|2017-08-04 06:00,4,14.13,14.13,14.12,14.12,3
20171201|2017-08-04 06:30,4,14.12,14.15,14.07,14.07,136
20171201|2017-08-04 07:00,4,14.07,14.08,14.03,14.03,76
20171201|2017-08-04 07:30,4,14,14.01,13.99,13.99,133
20171201|2017-08-04 08:00,4,13.99,14.05,13.99,14.05,274
20171201|2017-08-04 08:30,4,14.05,14.08,13.93,14.02,1899
20171201|2017-08-04 09:00,4,14.02,14.05,13.93,13.93,1023
20171201|2017-08-04 09:30,4,13.94,14,13.91,13.98,458
20171201|2017-08-04 10:00,4,13.98,14.04,13.96,14.01,364
20171201|2017-08-04 10:30,4,14,14.03,13.96,14.02,309
20171201|2017-08-04 11:00,4,14,14.08,14,14.08,261
20171201|2017-08-04 11:30,4,14.06,14.1,14.02,14.04,431
20171201|2017-08-04 12:00,4,14.03,14.05,14.03,14.03,47
20171201|2017-08-04 12:30,4,14.03,14.05,14.03,14.04,216
20171201|2017-08-04 13:00,4,14.03,14.09,14.03,14.09,114
20171201|2017-08-04 13:30,4,14.09,14.1,14.06,14.06,189
20171201|2017-08-04 14:00,4,14.08,14.15,14.08,14.11,165
20171201|2017-08-04 14:30,4,14.12,14.15,14.1,14.11,598
20171201|2017-08-04 15:00,4,14.11,14.2,14.1,14.17,915
20171201|2017-08-06 17:00,7,14.15,14.17,14.15,14.17,4
20171201|2017-08-06 17:30,7,14.18,14.18,14.18,14.18,3
20171201|2017-08-06 18:00,7,14.18,14.18,14.18,14.18,4
20171201|2017-08-06 18:30,7,14.2,14.2,14.2,14.2,1
20171201|2017-08-06 19:00,7,14.15,14.16,14.14,14.15,44
20171201|2017-08-06 19:30,7,14.15,14.15,14.14,14.15,16
20171201|2017-08-06 20:00,7,14.13,14.15,14.13,14.15,11
20171201|2017-08-06 20:30,7,14.16,14.16,14.16,14.16,9
20171201|2017-08-06 21:30,7,14.15,14.15,14.15,14.15,7
20171201|2017-08-06 23:30,7,14.15,14.15,14.15,14.15,2
20171201|2017-08-07 00:30,7,14.15,14.19,14.12,14.12,92
20171201|2017-08-07 01:00,7,14.13,14.13,14.13,14.13,1
20171201|2017-08-07 01:30,7,14.15,14.15,14.15,14.15,30
20171201|2017-08-07 02:00,7,14.15,14.15,14.15,14.15,44
20171201|2017-08-07 02:30,7,14.15,14.15,14.15,14.15,38
20171201|2017-08-07 03:00,7,14.2,14.2,14.15,14.15,56
20171201|2017-08-07 04:00,7,14.16,14.16,14.16,14.16,3
20171201|2017-08-07 04:30,7,14.17,14.17,14.17,14.17,31
20171201|2017-08-07 05:00,7,14.18,14.2,14.15,14.18,17
20171201|2017-08-07 05:30,7,14.18,14.2,14.17,14.18,231
20171201|2017-08-07 06:00,7,14.19,14.19,14.17,14.19,16
20171201|2017-08-07 06:30,7,14.19,14.2,14.17,14.19,65
20171201|2017-08-07 07:00,7,14.2,14.25,14.18,14.18,255
20171201|2017-08-07 08:00,7,14.17,14.2,14.15,14.17,149
20171201|2017-08-07 08:30,7,14.18,14.2,14.07,14.1,683
20171201|2017-08-07 09:00,7,14.1,14.15,14.05,14.11,771
20171201|2017-08-07 09:30,7,14.12,14.15,14.08,14.11,1054
20171201|2017-08-07 10:00,7,14.13,14.15,14.1,14.13,202
20171201|2017-08-07 10:30,7,14.13,14.15,14.1,14.11,52
20171201|2017-08-07 11:00,7,14.11,14.15,14.1,14.12,19
20171201|2017-08-07 11:30,7,14.1,14.13,14.1,14.1,10
20171201|2017-08-07 12:00,7,14.1,14.2,14.1,14.14,981
20171201|2017-08-07 12:30,7,14.15,14.15,14.11,14.11,986
20171201|2017-08-07 13:00,7,14.13,14.15,14.1,14.11,236
20171201|2017-08-07 13:30,7,14.11,14.11,14.1,14.1,11
20171201|2017-08-07 14:00,7,14.13,14.15,14.1,14.12,28
20171201|2017-08-07 14:30,7,14.1,14.15,14.05,14.08,569
20171201|2017-08-07 15:00,7,14.1,14.1,14.05,14.05,427
20171201|2017-08-07 15:30,8,14.06,14.09,14.03,14.04,42
20171201|2017-08-07 16:00,8,14.04,14.07,14.04,14.07,7
20171201|2017-08-07 16:30,8,14.05,14.05,14.05,14.05,1
20171201|2017-08-07 17:30,8,14.05,14.05,14.05,14.05,1
20171201|2017-08-07 20:00,8,14.08,14.08,14.08,14.08,1
20171201|2017-08-07 20:30,8,14.1,14.13,14.1,14.13,29
20171201|2017-08-07 21:00,8,14.15,14.17,14.14,14.15,26
20171201|2017-08-08 00:30,8,14.15,14.15,14.1,14.1,20
20171201|2017-08-08 01:30,8,14.1,14.1,14.1,14.1,29
20171201|2017-08-08 02:00,8,14.1,14.1,14.07,14.07,19
20171201|2017-08-08 02:30,8,14.08,14.08,14.05,14.05,4
20171201|2017-08-08 03:00,8,14.05,14.05,14.05,14.05,14
20171201|2017-08-08 04:00,8,14.08,14.08,14.08,14.08,1
20171201|2017-08-08 05:30,8,14.09,14.09,14.09,14.09,8
20171201|2017-08-08 06:00,8,14.08,14.13,14.05,14.08,420
20171201|2017-08-08 06:30,8,14.08,14.13,14.08,14.13,53
20171201|2017-08-08 07:00,8,14.13,14.13,14.1,14.1,13
20171201|2017-08-08 07:30,8,14.14,14.14,14.13,14.13,6
20171201|2017-08-08 08:00,8,14.11,14.15,14.11,14.15,11
20171201|2017-08-08 08:30,8,14.12,14.15,14.1,14.12,677
20171201|2017-08-08 09:00,8,14.12,14.15,14.05,14.07,718
20171201|2017-08-08 09:30,8,14.06,14.1,14,14.02,410
20171201|2017-08-08 10:00,8,14.02,14.05,14,14.04,865
20171201|2017-08-08 10:30,8,14.03,14.09,14,14,727
20171201|2017-08-08 11:00,8,14.03,14.08,14,14.05,778
20171201|2017-08-08 11:30,8,14.05,14.14,14,14.12,413
20171201|2017-08-08 12:00,8,14.14,14.23,14.1,14.22,469
20171201|2017-08-08 12:30,8,14.22,14.28,14.13,14.15,1263
20171201|2017-08-08 13:00,8,14.15,14.22,14.15,14.18,338
20171201|2017-08-08 13:30,8,14.17,14.28,14.17,14.28,420
20171201|2017-08-08 14:00,8,14.27,14.49,14.25,14.45,2924
20171201|2017-08-08 14:30,8,14.45,14.58,14.38,14.43,3409
20171201|2017-08-08 15:00,8,14.4,14.43,14.35,14.38,1276
20171201|2017-08-08 15:30,9,14.4,14.45,14.38,14.45,19
20171201|2017-08-08 16:00,9,14.43,14.43,14.43,14.43,1
20171201|2017-08-08 16:30,9,14.43,14.43,14.43,14.43,1
20171201|2017-08-08 17:00,9,14.43,14.47,14.43,14.45,78
20171201|2017-08-08 17:30,9,14.44,14.44,14.42,14.42,4
20171201|2017-08-08 18:00,9,14.43,14.45,14.43,14.44,57
20171201|2017-08-08 18:30,9,14.45,14.45,14.44,14.45,58
20171201|2017-08-08 19:00,9,14.5,14.5,14.5,14.5,5
20171201|2017-08-08 19:30,9,14.5,14.58,14.5,14.55,46
20171201|2017-08-08 20:00,9,14.51,14.51,14.47,14.49,20
20171201|2017-08-08 21:00,9,14.5,14.52,14.5,14.51,12
20171201|2017-08-08 22:30,9,14.5,14.5,14.5,14.5,3
20171201|2017-08-08 23:00,9,14.48,14.5,14.48,14.48,7
20171201|2017-08-08 23:30,9,14.47,14.47,14.47,14.47,1
20171201|2017-08-09 00:30,9,14.45,14.45,14.45,14.45,33
20171201|2017-08-09 01:00,9,14.45,14.45,14.45,14.45,28
20171201|2017-08-09 01:30,9,14.5,14.5,14.45,14.45,72
20171201|2017-08-09 02:00,9,14.45,14.45,14.45,14.45,12
20171201|2017-08-09 02:30,9,14.5,14.5,14.48,14.48,31
20171201|2017-08-09 03:00,9,14.5,14.6,14.45,14.58,270
20171201|2017-08-09 03:30,9,14.6,14.6,14.52,14.52,114
20171201|2017-08-09 04:00,9,14.55,14.58,14.54,14.57,125
20171201|2017-08-09 04:30,9,14.6,14.6,14.57,14.59,34
20171201|2017-08-09 05:00,9,14.55,14.57,14.55,14.56,3
20171201|2017-08-09 05:30,9,14.56,14.58,14.52,14.52,27
20171201|2017-08-09 06:00,9,14.5,14.55,14.5,14.52,144
20171201|2017-08-09 06:30,9,14.55,14.56,14.54,14.55,85
20171201|2017-08-09 07:00,9,14.55,14.58,14.5,14.55,167
20171201|2017-08-09 07:30,9,14.58,14.58,14.45,14.5,241
20171201|2017-08-09 08:00,9,14.5,14.55,14.47,14.55,215
20171201|2017-08-09 08:30,9,14.55,14.6,14.35,14.4,1511
20171201|2017-08-09 09:00,9,14.4,14.48,14.35,14.42,1520
20171201|2017-08-09 09:30,9,14.4,14.4,14.3,14.3,1277
20171201|2017-08-09 10:00,9,14.3,14.4,14.3,14.35,699
20171201|2017-08-09 10:30,9,14.35,14.4,14.25,14.27,875
20171201|2017-08-09 11:00,9,14.3,14.35,14.26,14.31,549
20171201|2017-08-09 11:30,9,14.34,14.45,14.28,14.42,718
20171201|2017-08-09 12:00,9,14.42,14.47,14.37,14.45,418
20171201|2017-08-09 12:30,9,14.4,14.5,14.4,14.45,934
20171201|2017-08-09 13:00,9,14.43,14.55,14.42,14.54,556
20171201|2017-08-09 13:30,9,14.55,14.7,14.55,14.64,1073
20171201|2017-08-09 14:00,9,14.61,14.7,14.59,14.62,1522
20171201|2017-08-09 14:30,9,14.6,14.7,14.55,14.55,2276
20171201|2017-08-09 15:00,9,14.58,14.6,14.47,14.51,1179
20171201|2017-08-09 15:30,10,14.51,14.55,14.5,14.55,205
20171201|2017-08-09 17:00,10,14.55,14.55,14.55,14.55,6
20171201|2017-08-09 17:30,10,14.55,14.56,14.55,14.56,3
20171201|2017-08-09 18:00,10,14.57,14.57,14.56,14.56,12
20171201|2017-08-09 19:00,10,14.6,14.6,14.57,14.57,4
20171201|2017-08-09 19:30,10,14.55,14.55,14.52,14.52,12
20171201|2017-08-09 20:30,10,14.55,14.55,14.55,14.55,2
20171201|2017-08-09 21:00,10,14.59,14.61,14.58,14.61,29
20171201|2017-08-10 00:30,10,14.67,14.67,14.67,14.67,20
20171201|2017-08-10 01:00,10,14.67,14.67,14.65,14.65,75
20171201|2017-08-10 01:30,10,14.67,14.67,14.67,14.67,1
20171201|2017-08-10 02:00,10,14.68,14.68,14.65,14.65,31
20171201|2017-08-10 02:30,10,14.7,14.7,14.65,14.66,44
20171201|2017-08-10 03:00,10,14.65,14.68,14.65,14.68,87
20171201|2017-08-10 03:30,10,14.7,14.73,14.7,14.72,44
20171201|2017-08-10 04:00,10,14.74,14.82,14.74,14.8,705
20171201|2017-08-10 04:30,10,14.75,14.75,14.7,14.75,73
20171201|2017-08-10 05:00,10,14.75,14.75,14.75,14.75,5
20171201|2017-08-10 06:00,10,14.75,14.75,14.75,14.75,11
20171201|2017-08-10 06:30,10,14.73,14.75,14.72,14.72,9
20171201|2017-08-10 07:00,10,14.7,14.7,14.67,14.7,8
20171201|2017-08-10 07:30,10,14.7,14.8,14.7,14.8,100
20171201|2017-08-10 08:00,10,14.8,14.86,14.78,14.84,273
20171201|2017-08-10 08:30,10,14.85,15.15,14.83,15.05,4083
20171201|2017-08-10 09:00,10,15.05,15.19,14.9,14.98,3415
20171201|2017-08-10 09:30,10,15,15.06,14.9,15.05,953
20171201|2017-08-10 10:00,10,15.05,15.18,14.98,15.1,895
20171201|2017-08-10 10:30,10,15.11,15.24,15.07,15.15,825
20171201|2017-08-10 11:00,10,15.15,15.23,15.07,15.15,1820
20171201|2017-08-10 11:30,10,15.15,15.25,15.05,15.06,1514
20171201|2017-08-10 12:00,10,15.06,15.12,14.93,15.04,1251
20171201|2017-08-10 12:30,10,15.04,15.18,15.01,15.1,738
20171201|2017-08-10 13:00,10,15.14,15.15,14.96,14.97,600
20171201|2017-08-10 13:30,10,14.95,15.03,14.83,15,1425
20171201|2017-08-10 14:00,10,14.95,15.12,14.95,15,1946
20171201|2017-08-10 14:30,10,14.95,15.17,14.95,15.1,2506
20171201|2017-08-10 15:00,10,15.12,15.5,15.06,15.5,3021
20171201|2017-08-10 15:30,11,15.4,15.55,15.4,15.55,277
20171201|2017-08-10 16:00,11,15.52,15.55,15.5,15.52,66
20171201|2017-08-10 16:30,11,15.45,15.51,15.45,15.51,34
20171201|2017-08-10 17:00,11,15.5,15.5,15.49,15.5,21
20171201|2017-08-10 17:30,11,15.51,15.57,15.48,15.56,72
20171201|2017-08-10 18:00,11,15.6,15.6,15.53,15.54,9
20171201|2017-08-10 18:30,11,15.5,15.55,15.48,15.55,27
20171201|2017-08-10 19:00,11,15.53,15.53,15.5,15.5,34
20171201|2017-08-10 19:30,11,15.5,15.58,15.5,15.57,107
20171201|2017-08-10 20:00,11,15.47,15.5,15.45,15.5,50
20171201|2017-08-10 20:30,11,15.5,15.52,15.49,15.52,36
20171201|2017-08-10 21:00,11,15.55,15.6,15.55,15.55,19
20171201|2017-08-10 21:30,11,15.5,15.55,15.49,15.55,34
20171201|2017-08-10 22:00,11,15.55,15.55,15.55,15.55,2
20171201|2017-08-10 22:30,11,15.55,15.55,15.55,15.55,1
20171201|2017-08-10 23:30,11,15.55,15.55,15.5,15.53,29
20171201|2017-08-11 00:00,11,15.55,15.55,15.53,15.53,2
20171201|2017-08-11 01:00,11,15.5,15.55,15.45,15.5,41
20171201|2017-08-11 01:30,11,15.49,15.54,15.48,15.5,123
20171201|2017-08-11 02:00,11,15.53,15.54,15.45,15.49,346
20171201|2017-08-11 02:30,11,15.5,15.52,15.48,15.52,100
20171201|2017-08-11 03:00,11,15.52,15.68,15.5,15.65,425
20171201|2017-08-11 03:30,11,15.65,15.66,15.45,15.48,99
20171201|2017-08-11 04:00,11,15.49,15.65,15.48,15.6,501
20171201|2017-08-11 04:30,11,15.6,15.61,15.38,15.45,200
20171201|2017-08-11 05:00,11,15.45,15.47,15.45,15.45,53
20171201|2017-08-11 05:30,11,15.45,15.5,15.45,15.48,20
20171201|2017-08-11 06:00,11,15.5,15.62,15.5,15.55,98
20171201|2017-08-11 06:30,11,15.55,15.6,15.48,15.48,52
20171201|2017-08-11 07:00,11,15.5,15.5,15.29,15.3,687
20171201|2017-08-11 07:30,11,15.3,15.35,15.13,15.17,513
20171201|2017-08-11 08:00,11,15.16,15.4,15,15.38,813
20171201|2017-08-11 08:30,11,15.35,15.49,15.2,15.25,1954
20171201|2017-08-11 09:00,11,15.25,15.29,15.1,15.25,959
20171201|2017-08-11 09:30,11,15.22,15.3,15.14,15.2,866
20171201|2017-08-11 10:00,11,15.2,15.35,15.15,15.33,820
20171201|2017-08-11 10:30,11,15.32,15.35,15.25,15.35,592
20171201|2017-08-11 11:00,11,15.35,15.39,15.25,15.3,904
20171201|2017-08-11 11:30,11,15.3,15.33,15.18,15.25,669
20171201|2017-08-11 12:00,11,15.3,15.45,15.25,15.39,905
20171201|2017-08-11 12:30,11,15.37,15.45,15.3,15.35,534
20171201|2017-08-11 13:00,11,15.35,15.45,15.25,15.43,1077
20171201|2017-08-11 13:30,11,15.41,15.68,15.4,15.67,3561
20171201|2017-08-11 14:00,11,15.67,15.8,15.6,15.68,2123
20171201|2017-08-11 14:30,11,15.69,15.79,15.55,15.65,3141
20171201|2017-08-11 15:00,11,15.65,15.75,15.65,15.75,1601
20171201|2017-08-13 17:00,14,15.7,15.7,15.43,15.53,188
20171201|2017-08-13 17:30,14,15.53,15.53,15.53,15.53,16
20171201|2017-08-13 18:00,14,15.5,15.5,15.5,15.5,1
20171201|2017-08-13 18:30,14,15.53,15.53,15.48,15.48,99
20171201|2017-08-13 19:00,14,15.49,15.49,15.38,15.38,178
20171201|2017-08-13 19:30,14,15.39,15.4,15.38,15.38,95
20171201|2017-08-13 20:00,14,15.37,15.4,15.37,15.38,27
20171201|2017-08-13 20:30,14,15.35,15.39,15.35,15.37,21
20171201|2017-08-13 21:00,14,15.37,15.37,15.37,15.37,2
20171201|2017-08-13 21:30,14,15.35,15.35,15.35,15.35,124
20171201|2017-08-13 22:30,14,15.32,15.32,15.3,15.3,29
20171201|2017-08-13 23:30,14,15.3,15.35,15.3,15.35,9
20171201|2017-08-14 00:00,14,15.34,15.34,15.34,15.34,1
20171201|2017-08-14 00:30,14,15.32,15.35,15.3,15.35,29
20171201|2017-08-14 01:00,14,15.3,15.37,15.3,15.3,139
20171201|2017-08-14 01:30,14,15.3,15.35,15.3,15.31,51
20171201|2017-08-14 02:00,14,15.32,15.37,15.25,15.25,153
20171201|2017-08-14 02:30,14,15.25,15.28,15.04,15.05,383
20171201|2017-08-14 03:00,14,15.05,15.15,15,15,236
20171201|2017-08-14 03:30,14,14.95,15.05,14.95,15.05,52
20171201|2017-08-14 04:00,14,15,15.08,15,15.08,32
20171201|2017-08-14 04:30,14,15.09,15.1,15.05,15.09,18
20171201|2017-08-14 05:00,14,15.09,15.12,15.07,15.07,59
20171201|2017-08-14 05:30,14,15.07,15.13,15.05,15.13,31
20171201|2017-08-14 06:00,14,15.12,15.15,15.1,15.15,22
20171201|2017-08-14 06:30,14,15.15,15.18,15.14,15.18,91
20171201|2017-08-14 07:00,14,15.15,15.2,15.15,15.18,32
20171201|2017-08-14 07:30,14,15.19,15.2,15.11,15.11,160
20171201|2017-08-14 08:00,14,15.11,15.15,15.08,15.1,239
20171201|2017-08-14 08:30,14,15.12,15.15,15,15.05,1062
20171201|2017-08-14 09:00,14,15.05,15.1,14.95,15.03,947
20171201|2017-08-14 09:30,14,15.03,15.03,14.89,14.95,1407
20171201|2017-08-14 10:00,14,14.98,15.03,14.95,14.95,380
20171201|2017-08-14 10:30,14,14.95,14.97,14.9,14.9,382
20171201|2017-08-14 11:00,14,14.9,14.95,14.9,14.9,459
20171201|2017-08-14 11:30,14,14.92,14.97,14.88,14.9,604
20171201|2017-08-14 12:00,14,14.85,14.9,14.85,14.85,249
20171201|2017-08-14 12:30,14,14.9,14.9,14.8,14.83,283
20171201|2017-08-14 13:00,14,14.84,14.84,14.75,14.75,698
20171201|2017-08-14 13:30,14,14.8,14.86,14.75,14.8,422
20171201|2017-08-14 14:00,14,14.8,14.83,14.66,14.67,1063
20171201|2017-08-14 14:30,14,14.66,14.7,14.5,14.5,1759
20171201|2017-08-14 15:00,14,14.53,14.6,14.5,14.55,1125
20171201|2017-08-14 15:30,15,14.5,14.58,14.48,14.5,315
20171201|2017-08-14 16:30,15,14.55,14.55,14.52,14.55,135
20171201|2017-08-14 17:00,15,14.55,14.6,14.55,14.6,23
20171201|2017-08-14 17:30,15,14.55,14.55,14.52,14.52,15
20171201|2017-08-14 18:00,15,14.53,14.54,14.5,14.5,4
20171201|2017-08-14 18:30,15,14.52,14.52,14.47,14.47,40
20171201|2017-08-14 19:00,15,14.48,14.48,14.4,14.45,39
20171201|2017-08-14 19:30,15,14.43,14.43,14.43,14.43,2
20171201|2017-08-14 20:30,15,14.45,14.45,14.43,14.43,5
20171201|2017-08-14 21:30,15,14.4,14.48,14.4,14.45,31
20171201|2017-08-14 22:00,15,14.46,14.46,14.45,14.45,12
20171201|2017-08-14 22:30,15,14.43,14.43,14.43,14.43,4
20171201|2017-08-14 23:30,15,14.42,14.44,14.42,14.42,4
20171201|2017-08-15 00:00,15,14.43,14.43,14.43,14.43,1
20171201|2017-08-15 00:30,15,14.44,14.44,14.42,14.42,3
20171201|2017-08-15 01:00,15,14.45,14.47,14.45,14.46,32
20171201|2017-08-15 01:30,15,14.45,14.45,14.45,14.45,16
20171201|2017-08-15 02:00,15,14.45,14.48,14.45,14.45,28
20171201|2017-08-15 02:30,15,14.45,14.47,14.42,14.42,50
20171201|2017-08-15 03:00,15,14.42,14.45,14.4,14.4,61
20171201|2017-08-15 03:30,15,14.43,14.45,14.35,14.41,280
20171201|2017-08-15 04:00,15,14.42,14.42,14.42,14.42,1
20171201|2017-08-15 04:30,15,14.42,14.44,14.42,14.44,2
20171201|2017-08-15 05:00,15,14.44,14.45,14.43,14.45,6
20171201|2017-08-15 05:30,15,14.42,14.42,14.42,14.42,1
20171201|2017-08-15 06:00,15,14.42,14.42,14.39,14.4,56
20171201|2017-08-15 06:30,15,14.4,14.4,14.37,14.38,44
20171201|2017-08-15 07:00,15,14.4,14.4,14.34,14.34,122
20171201|2017-08-15 07:30,15,14.33,14.35,14.25,14.26,786
20171201|2017-08-15 08:00,15,14.26,14.3,14.24,14.25,334
20171201|2017-08-15 08:30,15,14.28,14.5,14.24,14.3,1815
20171201|2017-08-15 09:00,15,14.32,14.55,14.3,14.48,1689
20171201|2017-08-15 09:30,15,14.5,14.6,14.4,14.49,965
20171201|2017-08-15 10:00,15,14.45,14.5,14.4,14.45,513
20171201|2017-08-15 10:30,15,14.4,14.5,14.4,14.5,455
20171201|2017-08-15 11:00,15,14.5,14.55,14.4,14.47,556
20171201|2017-08-15 11:30,15,14.5,14.55,14.45,14.55,774
20171201|2017-08-15 12:00,15,14.52,14.65,14.52,14.55,824
20171201|2017-08-15 12:30,15,14.6,14.6,14.5,14.55,247
20171201|2017-08-15 13:00,15,14.55,14.6,14.48,14.48,547
20171201|2017-08-15 13:30,15,14.5,14.6,14.5,14.6,640
20171201|2017-08-15 14:00,15,14.6,14.6,14.5,14.58,1001
20171201|2017-08-15 14:30,15,14.6,14.6,14.5,14.6,1175
20171201|2017-08-15 15:00,15,14.6,14.65,14.55,14.65,1334
20171201|2017-08-15 15:30,16,14.62,14.62,14.57,14.6,29
20171201|2017-08-15 17:00,16,14.6,14.63,14.58,14.63,16
20171201|2017-08-15 18:00,16,14.62,14.62,14.61,14.61,2
20171201|2017-08-15 18:30,16,14.61,14.61,14.61,14.61,3
20171201|2017-08-15 19:00,16,14.62,14.63,14.6,14.63,47
20171201|2017-08-15 19:30,16,14.63,14.63,14.6,14.62,10
20171201|2017-08-15 22:00,16,14.6,14.6,14.6,14.6,1
20171201|2017-08-15 22:30,16,14.61,14.61,14.61,14.61,1
20171201|2017-08-15 23:30,16,14.6,14.6,14.6,14.6,41
20171201|2017-08-16 00:00,16,14.57,14.57,14.57,14.57,1
20171201|2017-08-16 00:30,16,14.57,14.57,14.57,14.57,1
20171201|2017-08-16 01:00,16,14.58,14.58,14.58,14.58,1
20171201|2017-08-16 01:30,16,14.56,14.56,14.55,14.55,48
20171201|2017-08-16 02:00,16,14.5,14.52,14.49,14.5,20
20171201|2017-08-16 02:30,16,14.48,14.48,14.43,14.43,111
20171201|2017-08-16 03:00,16,14.45,14.45,14.44,14.45,119
20171201|2017-08-16 03:30,16,14.45,14.5,14.45,14.47,29
20171201|2017-08-16 04:00,16,14.43,14.5,14.43,14.5,52
20171201|2017-08-16 04:30,16,14.45,14.5,14.43,14.45,122
20171201|2017-08-16 05:00,16,14.47,14.5,14.45,14.5,30
20171201|2017-08-16 05:30,16,14.5,14.5,14.45,14.5,6
20171201|2017-08-16 06:00,16,14.48,14.5,14.48,14.48,16
20171201|2017-08-16 06:30,16,14.5,14.6,14.48,14.6,118
20171201|2017-08-16 07:00,16,14.57,14.6,14.53,14.55,78
20171201|2017-08-16 07:30,16,14.55,14.55,14.52,14.55,75
20171201|2017-08-16 08:00,16,14.54,14.6,14.5,14.6,152
20171201|2017-08-16 08:30,16,14.57,14.62,14.41,14.44,1619
20171201|2017-08-16 09:00,16,14.42,14.5,14.35,14.38,1606
20171201|2017-08-16 09:30,16,14.35,14.45,14.35,14.39,1029
20171201|2017-08-16 10:00,16,14.38,14.4,14.3,14.4,1938
20171201|2017-08-16 10:30,16,14.4,14.4,14.35,14.4,426
20171201|2017-08-16 11:00,16,14.35,14.4,14.35,14.35,505
20171201|2017-08-16 11:30,16,14.4,14.45,14.35,14.45,504
20171201|2017-08-16 12:00,16,14.42,14.5,14.4,14.41,749
20171201|2017-08-16 12:30,16,14.43,14.5,14.4,14.4,536
20171201|2017-08-16 13:00,16,14.45,14.5,14.36,14.41,937
20171201|2017-08-16 13:30,16,14.45,14.47,14.35,14.4,854
20171201|2017-08-16 14:00,16,14.4,14.4,14.31,14.35,695
20171201|2017-08-16 14:30,16,14.35,14.45,14.3,14.38,2171
20171201|2017-08-16 15:00,16,14.38,14.45,14.38,14.45,821
20171201|2017-08-16 15:30,17,14.43,14.45,14.43,14.45,10
20171201|2017-08-16 16:00,17,14.45,14.45,14.45,14.45,2
20171201|2017-08-16 16:30,17,14.45,14.45,14.42,14.42,21
20171201|2017-08-16 17:00,17,14.45,14.47,14.42,14.44,49
20171201|2017-08-16 17:30,17,14.44,14.47,14.44,14.45,19
20171201|2017-08-16 18:30,17,14.5,14.5,14.5,14.5,2
20171201|2017-08-16 20:00,17,14.5,14.5,14.5,14.5,1
20171201|2017-08-16 20:30,17,14.46,14.48,14.46,14.48,25
20171201|2017-08-16 21:00,17,14.5,14.5,14.47,14.5,73
20171201|2017-08-16 22:00,17,14.5,14.5,14.47,14.49,12
20171201|2017-08-17 00:00,17,14.47,14.47,14.47,14.47,9
20171201|2017-08-17 00:30,17,14.47,14.47,14.47,14.47,18
20171201|2017-08-17 01:00,17,14.46,14.47,14.46,14.46,31
20171201|2017-08-17 01:30,17,14.46,14.46,14.46,14.46,25
20171201|2017-08-17 02:00,17,14.45,14.45,14.37,14.39,242
20171201|2017-08-17 02:30,17,14.4,14.4,14.37,14.39,54
20171201|2017-08-17 03:00,17,14.35,14.45,14.35,14.45,110
20171201|2017-08-17 03:30,17,14.45,14.6,14.45,14.55,259
20171201|2017-08-17 04:00,17,14.55,14.55,14.52,14.53,34
20171201|2017-08-17 04:30,17,14.55,14.55,14.52,14.55,47
20171201|2017-08-17 05:00,17,14.55,14.55,14.52,14.55,114
20171201|2017-08-17 05:30,17,14.53,14.55,14.53,14.55,5
20171201|2017-08-17 06:00,17,14.55,14.55,14.53,14.55,9
20171201|2017-08-17 06:30,17,14.51,14.65,14.51,14.6,152
20171201|2017-08-17 07:00,17,14.6,14.65,14.58,14.65,24
20171201|2017-08-17 07:30,17,14.63,14.63,14.52,14.55,198
20171201|2017-08-17 08:00,17,14.5,14.65,14.5,14.59,376
20171201|2017-08-17 08:30,17,14.6,14.65,14.46,14.6,1285
20171201|2017-08-17 09:00,17,14.63,14.93,14.59,14.84,5716
20171201|2017-08-17 09:30,17,14.83,14.84,14.58,14.7,1870
20171201|2017-08-17 10:00,17,14.65,14.75,14.55,14.72,1011
20171201|2017-08-17 10:30,17,14.7,14.82,14.69,14.8,1125
20171201|2017-08-17 11:00,17,14.8,14.9,14.75,14.8,1581
20171201|2017-08-17 11:30,17,14.85,15.07,14.8,15,1827
20171201|2017-08-17 12:00,17,15.03,15.1,14.97,15.05,1450
20171201|2017-08-17 12:30,17,15.06,15.15,14.95,15.06,1679
20171201|2017-08-17 13:00,17,15.05,15.27,15.05,15.15,1151
20171201|2017-08-17 13:30,17,15.19,15.35,15.15,15.24,1874
20171201|2017-08-17 14:00,17,15.22,15.34,15.2,15.33,1697
20171201|2017-08-17 14:30,17,15.34,15.5,15.2,15.42,3032
20171201|2017-08-17 15:00,17,15.42,15.47,15.15,15.15,3146
20171201|2017-08-17 15:30,18,15.15,15.32,15.13,15.25,463
20171201|2017-08-17 16:00,18,15.3,15.3,15.28,15.28,56
20171201|2017-08-17 16:30,18,15.3,15.32,15.27,15.29,135
20171201|2017-08-17 17:00,18,15.29,15.3,15.22,15.27,197
20171201|2017-08-17 17:30,18,15.3,15.3,15.25,15.25,31
20171201|2017-08-17 18:00,18,15.23,15.23,15.22,15.22,27
20171201|2017-08-17 18:30,18,15.22,15.26,15.22,15.26,50
20171201|2017-08-17 19:00,18,15.25,15.29,15.22,15.22,64
20171201|2017-08-17 19:30,18,15.22,15.22,14.97,15.02,800
20171201|2017-08-17 20:00,18,15.02,15.03,14.98,15.03,327
20171201|2017-08-17 20:30,18,15.02,15.05,15,15.02,125
20171201|2017-08-17 21:00,18,15.02,15.14,15.02,15.1,97
20171201|2017-08-17 21:30,18,15.1,15.13,15.1,15.13,19
20171201|2017-08-17 22:00,18,15.1,15.1,15.1,15.1,4
20171201|2017-08-17 22:30,18,15.08,15.08,15.05,15.05,4
20171201|2017-08-17 23:30,18,15.05,15.09,15.05,15.09,4
20171201|2017-08-18 00:00,18,15.05,15.05,15.05,15.05,14
20171201|2017-08-18 00:30,18,15.02,15.02,14.98,14.98,149
20171201|2017-08-18 01:00,18,15,15.07,15,15.07,84
20171201|2017-08-18 01:30,18,15.08,15.14,15.06,15.14,149
20171201|2017-08-18 02:00,18,15.15,15.24,15.05,15.08,659
20171201|2017-08-18 02:30,18,15.08,15.1,15,15.07,226
20171201|2017-08-18 03:00,18,15.1,15.12,15.08,15.09,75
20171201|2017-08-18 03:30,18,15.1,15.2,15.1,15.1,88
20171201|2017-08-18 04:00,18,15.13,15.14,15.08,15.09,33
20171201|2017-08-18 04:30,18,15.05,15.05,14.99,15.03,87
20171201|2017-08-18 05:00,18,15.04,15.04,14.9,14.95,202
20171201|2017-08-18 05:30,18,14.95,15,14.92,15,106
20171201|2017-08-18 06:00,18,15.02,15.09,15.02,15.09,120
20171201|2017-08-18 06:30,18,15.07,15.09,15,15,78
20171201|2017-08-18 07:00,18,14.97,15,14.95,14.97,27
20171201|2017-08-18 07:30,18,14.97,15.05,14.95,15.05,352
20171201|2017-08-18 08:00,18,15.05,15.2,15.05,15.2,715
20171201|2017-08-18 08:30,18,15.18,15.4,15.15,15.29,4101
20171201|2017-08-18 09:00,18,15.27,15.27,15.1,15.18,1289
20171201|2017-08-18 09:30,18,15.2,15.24,15.06,15.19,742
20171201|2017-08-18 10:00,18,15.18,15.32,14.97,15,1475
20171201|2017-08-18 10:30,18,15,15.07,14.88,14.96,1490
20171201|2017-08-18 11:00,18,14.96,15.09,14.95,15.04,460
20171201|2017-08-18 11:30,18,15.05,15.05,14.77,14.87,1353
20171201|2017-08-18 12:00,18,14.85,15.03,14.85,15,766
20171201|2017-08-18 12:30,18,15,15.24,14.99,15.24,625
20171201|2017-08-18 13:00,18,15.25,15.25,15.03,15.09,531
20171201|2017-08-18 13:30,18,15.05,15.24,15.05,15.24,600
20171201|2017-08-18 14:00,18,15.24,15.24,15.1,15.2,661
20171201|2017-08-18 14:30,18,15.21,15.24,15.07,15.18,1149
20171201|2017-08-18 15:00,18,15.15,15.35,15.05,15.35,2207
20171201|2017-08-20 17:00,21,15.3,15.31,15.18,15.2,151
20171201|2017-08-20 17:30,21,15.18,15.19,15.07,15.07,103
20171201|2017-08-20 18:00,21,15.07,15.1,15.03,15.09,119
20171201|2017-08-20 18:30,21,15.1,15.17,15.1,15.15,104
20171201|2017-08-20 19:00,21,15.18,15.28,15.18,15.25,174
20171201|2017-08-20 19:30,21,15.25,15.25,15.22,15.24,10
20171201|2017-08-20 20:00,21,15.23,15.28,15.22,15.23,87
20171201|2017-08-20 20:30,21,15.23,15.23,15.18,15.23,46
20171201|2017-08-20 21:30,21,15.22,15.22,15.22,15.22,5
20171201|2017-08-20 22:00,21,15.23,15.27,15.22,15.22,55
20171201|2017-08-20 23:00,21,15.25,15.25,15.2,15.25,31
20171201|2017-08-21 00:30,21,15.25,15.25,15.23,15.23,26
20171201|2017-08-21 01:00,21,15.23,15.28,15.2,15.28,47
20171201|2017-08-21 01:30,21,15.26,15.26,15.23,15.25,34
20171201|2017-08-21 02:00,21,15.3,15.32,15.25,15.25,46
20171201|2017-08-21 02:30,21,15.28,15.28,15.24,15.24,50
20171201|2017-08-21 03:00,21,15.2,15.23,15.2,15.23,18
20171201|2017-08-21 03:30,21,15.2,15.21,15.18,15.2,59
20171201|2017-08-21 04:00,21,15.15,15.18,15.13,15.18,43
20171201|2017-08-21 04:30,21,15.18,15.2,15.18,15.18,27
20171201|2017-08-21 05:00,21,15.15,15.15,15.13,15.13,16
20171201|2017-08-21 05:30,21,15.1,15.1,15.04,15.1,336
20171201|2017-08-21 06:00,21,15.13,15.13,15.11,15.11,9
20171201|2017-08-21 06:30,21,15.1,15.14,15.09,15.14,38
20171201|2017-08-21 07:00,21,15.15,15.2,15.15,15.15,86
20171201|2017-08-21 07:30,21,15.15,15.15,15.15,15.15,7
20171201|2017-08-21 08:00,21,15.2,15.24,15.19,15.23,125
20171201|2017-08-21 08:30,21,15.25,15.32,15.12,15.24,1854
20171201|2017-08-21 09:00,21,15.25,15.39,15.23,15.35,1148
20171201|2017-08-21 09:30,21,15.34,15.37,15.2,15.25,614
20171201|2017-08-21 10:00,21,15.25,15.34,15.18,15.25,413
20171201|2017-08-21 10:30,21,15.24,15.25,15.14,15.19,397
20171201|2017-08-21 11:00,21,15.18,15.24,15.15,15.19,382
20171201|2017-08-21 11:30,21,15.19,15.22,15.15,15.19,269
20171201|2017-08-21 12:00,21,15.19,15.27,15.19,15.25,278
20171201|2017-08-21 12:30,21,15.24,15.28,15.18,15.25,564
20171201|2017-08-21 13:00,21,15.25,15.29,15.2,15.2,277
20171201|2017-08-21 13:30,21,15.24,15.28,15.18,15.23,347
20171201|2017-08-21 14:00,21,15.25,15.28,15.1,15.13,1084
20171201|2017-08-21 14:30,21,15.11,15.14,15,15,1381
20171201|2017-08-21 15:00,21,15.03,15.05,14.98,14.98,546
20171201|2017-08-21 15:30,22,14.99,14.99,14.99,14.99,11
20171201|2017-08-21 16:00,22,14.97,14.98,14.95,14.97,41
20171201|2017-08-21 16:30,22,14.96,14.97,14.96,14.97,19
20171201|2017-08-21 17:00,22,14.98,14.98,14.98,14.98,1
20171201|2017-08-21 17:30,22,14.99,14.99,14.99,14.99,1
20171201|2017-08-21 18:00,22,14.97,14.97,14.97,14.97,5
20171201|2017-08-21 18:30,22,14.97,14.99,14.92,14.95,94
20171201|2017-08-21 19:00,22,14.95,14.95,14.88,14.91,117
20171201|2017-08-21 19:30,22,14.85,14.9,14.85,14.85,39
20171201|2017-08-21 20:00,22,14.85,14.88,14.85,14.85,47
20171201|2017-08-21 20:30,22,14.85,14.9,14.85,14.9,58
20171201|2017-08-21 21:30,22,14.87,14.87,14.87,14.87,1
20171201|2017-08-21 22:00,22,14.85,14.85,14.85,14.85,12
20171201|2017-08-21 22:30,22,14.9,14.9,14.87,14.87,3
20171201|2017-08-21 23:00,22,14.88,14.88,14.88,14.88,1
20171201|2017-08-21 23:30,22,14.89,14.92,14.89,14.92,83
20171201|2017-08-22 00:30,22,14.9,14.9,14.88,14.9,50
20171201|2017-08-22 01:00,22,14.9,14.9,14.88,14.88,14
20171201|2017-08-22 01:30,22,14.88,14.88,14.8,14.8,119
20171201|2017-08-22 02:00,22,14.79,14.93,14.75,14.9,217
20171201|2017-08-22 02:30,22,14.9,14.93,14.88,14.88,17
20171201|2017-08-22 03:00,22,14.85,14.9,14.85,14.87,43
20171201|2017-08-22 03:30,22,14.87,14.89,14.86,14.88,32
20171201|2017-08-22 04:00,22,14.9,14.97,14.9,14.97,65
20171201|2017-08-22 04:30,22,14.93,14.93,14.93,14.93,6
20171201|2017-08-22 05:00,22,14.92,14.95,14.92,14.92,35
20171201|2017-08-22 05:30,22,14.95,14.97,14.92,14.95,72
20171201|2017-08-22 06:00,22,14.93,14.93,14.87,14.88,17
20171201|2017-08-22 06:30,22,14.85,14.88,14.82,14.88,247
20171201|2017-08-22 07:00,22,14.85,14.85,14.78,14.8,129
20171201|2017-08-22 07:30,22,14.79,14.82,14.78,14.82,97
20171201|2017-08-22 08:00,22,14.82,14.84,14.79,14.8,57
20171201|2017-08-22 08:30,22,14.8,14.83,14.63,14.66,1168
20171201|2017-08-22 09:00,22,14.65,14.69,14.64,14.69,669
20171201|2017-08-22 09:30,22,14.69,14.73,14.65,14.7,405
20171201|2017-08-22 10:00,22,14.7,14.75,14.67,14.73,597
20171201|2017-08-22 10:30,22,14.71,14.71,14.65,14.68,357
20171201|2017-08-22 11:00,22,14.67,14.68,14.58,14.61,627
20171201|2017-08-22 11:30,22,14.62,14.65,14.55,14.6,437
20171201|2017-08-22 12:00,22,14.6,14.6,14.55,14.59,235
20171201|2017-08-22 12:30,22,14.6,14.6,14.55,14.6,197
20171201|2017-08-22 13:00,22,14.59,14.61,14.51,14.53,805
20171201|2017-08-22 13:30,22,14.54,14.6,14.51,14.6,360
20171201|2017-08-22 14:00,22,14.6,14.6,14.5,14.56,809
20171201|2017-08-22 14:30,22,14.55,14.6,14.45,14.48,1043
20171201|2017-08-22 15:00,22,14.5,14.5,14.38,14.38,3125
20171201|2017-08-22 15:30,23,14.4,14.4,14.3,14.3,107
20171201|2017-08-22 16:00,23,14.35,14.35,14.34,14.34,3
20171201|2017-08-22 16:30,23,14.35,14.35,14.35,14.35,1
20171201|2017-08-22 17:00,23,14.36,14.36,14.34,14.34,2
20171201|2017-08-22 17:30,23,14.35,14.35,14.33,14.33,4
20171201|2017-08-22 18:00,23,14.35,14.35,14.33,14.35,20
20171201|2017-08-22 19:00,23,14.35,14.39,14.35,14.38,90
20171201|2017-08-22 19:30,23,14.38,14.4,14.35,14.38,49
20171201|2017-08-22 20:00,23,14.38,14.4,14.37,14.39,139
20171201|2017-08-22 20:30,23,14.39,14.41,14.35,14.4,192
20171201|2017-08-22 21:00,23,14.4,14.43,14.38,14.43,187
20171201|2017-08-22 21:30,23,14.41,14.41,14.41,14.41,14
20171201|2017-08-22 22:00,23,14.43,14.47,14.4,14.43,174
20171201|2017-08-22 22:30,23,14.45,14.45,14.43,14.43,15
20171201|2017-08-22 23:00,23,14.43,14.43,14.43,14.43,1
20171201|2017-08-22 23:30,23,14.45,14.45,14.45,14.45,10
20171201|2017-08-23 00:00,23,14.43,14.43,14.43,14.43,5
20171201|2017-08-23 01:00,23,14.43,14.45,14.43,14.45,2
20171201|2017-08-23 01:30,23,14.45,14.45,14.45,14.45,40
20171201|2017-08-23 02:00,23,14.45,14.49,14.38,14.38,119
20171201|2017-08-23 02:30,23,14.4,14.45,14.4,14.43,9
20171201|2017-08-23 03:00,23,14.44,14.53,14.44,14.5,403
20171201|2017-08-23 03:30,23,14.52,14.53,14.47,14.5,70
20171201|2017-08-23 04:00,23,14.5,14.53,14.5,14.5,14
20171201|2017-08-23 04:30,23,14.52,14.55,14.52,14.55,3
20171201|2017-08-23 05:00,23,14.52,14.53,14.51,14.51,6
20171201|2017-08-23 05:30,23,14.55,14.57,14.53,14.54,85
20171201|2017-08-23 06:00,23,14.54,14.6,14.53,14.55,48
20171201|2017-08-23 06:30,23,14.6,14.65,14.56,14.65,53
20171201|2017-08-23 07:00,23,14.65,14.65,14.55,14.6,87
20171201|2017-08-23 07:30,23,14.6,14.65,14.6,14.65,63
20171201|2017-08-23 08:00,23,14.65,14.78,14.65,14.75,480
20171201|2017-08-23 08:30,23,14.75,14.8,14.55,14.62,1227
20171201|2017-08-23 09:00,23,14.63,14.69,14.55,14.59,678
20171201|2017-08-23 09:30,23,14.6,14.64,14.55,14.59,474
20171201|2017-08-23 10:00,23,14.59,14.65,14.55,14.59,542
20171201|2017-08-23 10:30,23,14.57,14.65,14.5,14.58,860
20171201|2017-08-23 11:00,23,14.6,14.65,14.55,14.63,526
20171201|2017-08-23 11:30,23,14.62,14.7,14.6,14.62,399
20171201|2017-08-23 12:00,23,14.63,14.73,14.6,14.69,489
20171201|2017-08-23 12:30,23,14.69,14.75,14.65,14.7,394
20171201|2017-08-23 13:00,23,14.75,14.75,14.65,14.75,463
20171201|2017-08-23 13:30,23,14.7,14.7,14.55,14.65,270
20171201|2017-08-23 14:00,23,14.65,14.7,14.55,14.63,671
20171201|2017-08-23 14:30,23,14.63,14.65,14.54,14.63,1989
20171201|2017-08-23 15:00,23,14.65,14.8,14.61,14.79,2444
20171201|2017-08-23 15:30,24,14.8,14.85,14.75,14.85,185
20171201|2017-08-23 16:00,24,14.8,14.82,14.75,14.75,33
20171201|2017-08-23 17:00,24,14.78,14.8,14.78,14.8,15
20171201|2017-08-23 17:30,24,14.8,14.83,14.8,14.82,12
20171201|2017-08-23 18:30,24,14.82,14.82,14.82,14.82,3
20171201|2017-08-23 19:00,24,14.82,14.82,14.82,14.82,3
20171201|2017-08-23 19:30,24,14.82,14.82,14.8,14.8,48
20171201|2017-08-23 20:00,24,14.77,14.78,14.73,14.75,55
20171201|2017-08-23 20:30,24,14.78,14.78,14.78,14.78,5
20171201|2017-08-23 21:00,24,14.79,14.79,14.79,14.79,2
20171201|2017-08-23 21:30,24,14.77,14.77,14.77,14.77,1
20171201|2017-08-23 23:00,24,14.75,14.75,14.75,14.75,13
20171201|2017-08-24 00:00,24,14.75,14.75,14.75,14.75,5
20171201|2017-08-24 00:30,24,14.73,14.77,14.73,14.75,15
20171201|2017-08-24 01:00,24,14.75,14.75,14.7,14.7,66
20171201|2017-08-24 01:30,24,14.73,14.73,14.68,14.68,59
20171201|2017-08-24 02:00,24,14.7,14.7,14.65,14.65,87
20171201|2017-08-24 02:30,24,14.65,14.71,14.65,14.7,45
20171201|2017-08-24 03:00,24,14.7,14.7,14.68,14.68,13
20171201|2017-08-24 03:30,24,14.68,14.68,14.58,14.58,133
20171201|2017-08-24 04:00,24,14.58,14.58,14.58,14.58,3
20171201|2017-08-24 04:30,24,14.58,14.6,14.58,14.59,14
20171201|2017-08-24 05:00,24,14.56,14.56,14.52,14.53,81
20171201|2017-08-24 05:30,24,14.55,14.58,14.53,14.56,75
20171201|2017-08-24 06:00,24,14.57,14.57,14.47,14.53,417
20171201|2017-08-24 06:30,24,14.53,14.55,14.51,14.52,61
20171201|2017-08-24 07:00,24,14.52,14.6,14.52,14.55,203
20171201|2017-08-24 07:30,24,14.56,14.57,14.52,14.52,92
20171201|2017-08-24 08:00,24,14.52,14.55,14.51,14.52,79
20171201|2017-08-24 08:30,24,14.55,14.85,14.47,14.8,1840
20171201|2017-08-24 09:00,24,14.82,14.85,14.57,14.57,2200
20171201|2017-08-24 09:30,24,14.55,14.65,14.53,14.64,1141
20171201|2017-08-24 10:00,24,14.64,14.87,14.63,14.81,1582
20171201|2017-08-24 10:30,24,14.83,14.95,14.83,14.9,1868
20171201|2017-08-24 11:00,24,14.9,14.92,14.85,14.9,224
20171201|2017-08-24 11:30,24,14.87,14.93,14.73,14.75,960
20171201|2017-08-24 12:00,24,14.77,14.79,14.66,14.7,297
20171201|2017-08-24 12:30,24,14.74,14.79,14.74,14.78,147
20171201|2017-08-24 13:00,24,14.79,14.84,14.75,14.78,518
20171201|2017-08-24 13:30,24,14.78,14.8,14.68,14.72,341
20171201|2017-08-24 14:00,24,14.7,14.74,14.68,14.73,386
20171201|2017-08-24 14:30,24,14.73,14.84,14.73,14.8,769
20171201|2017-08-24 15:00,24,14.79,14.8,14.67,14.67,1622
20171201|2017-08-24 15:30,25,14.7,14.72,14.64,14.65,88
20171201|2017-08-24 16:00,25,14.65,14.65,14.65,14.65,3
20171201|2017-08-24 20:00,25,14.68,14.72,14.66,14.71,49
20171201|2017-08-24 20:30,25,14.7,14.73,14.66,14.67,30
20171201|2017-08-24 21:00,25,14.67,14.68,14.63,14.63,33
20171201|2017-08-24 21:30,25,14.62,14.62,14.6,14.6,12
20171201|2017-08-24 22:30,25,14.63,14.67,14.63,14.67,17
20171201|2017-08-24 23:00,25,14.65,14.65,14.63,14.63,48
20171201|2017-08-24 23:30,25,14.65,14.67,14.65,14.67,9
20171201|2017-08-25 00:00,25,14.65,14.65,14.63,14.63,50
20171201|2017-08-25 00:30,25,14.65,14.65,14.65,14.65,21
20171201|2017-08-25 01:00,25,14.63,14.63,14.63,14.63,21
20171201|2017-08-25 01:30,25,14.63,14.63,14.62,14.62,26
20171201|2017-08-25 02:00,25,14.65,14.68,14.65,14.68,98
20171201|2017-08-25 02:30,25,14.69,14.74,14.65,14.65,78
20171201|2017-08-25 03:00,25,14.65,14.68,14.65,14.65,90
20171201|2017-08-25 03:30,25,14.67,14.67,14.67,14.67,36
20171201|2017-08-25 04:00,25,14.68,14.68,14.67,14.67,40
20171201|2017-08-25 04:30,25,14.68,14.68,14.6,14.6,88
20171201|2017-08-25 05:00,25,14.59,14.59,14.56,14.57,7
20171201|2017-08-25 05:30,25,14.55,14.57,14.52,14.53,144
20171201|2017-08-25 06:00,25,14.55,14.55,14.55,14.55,16
20171201|2017-08-25 06:30,25,14.55,14.55,14.52,14.52,25
20171201|2017-08-25 07:00,25,14.56,14.57,14.55,14.57,24
20171201|2017-08-25 07:30,25,14.6,14.6,14.57,14.57,29
20171201|2017-08-25 08:00,25,14.57,14.6,14.53,14.6,472
20171201|2017-08-25 08:30,25,14.6,14.7,14.53,14.68,1478
20171201|2017-08-25 09:00,25,14.68,14.7,14.58,14.68,593
20171201|2017-08-25 09:30,25,14.66,14.75,14.66,14.72,744
20171201|2017-08-25 10:00,25,14.74,14.79,14.71,14.74,1010
20171201|2017-08-25 10:30,25,14.74,14.74,14.68,14.74,447
20171201|2017-08-25 11:00,25,14.74,14.74,14.65,14.65,428
20171201|2017-08-25 11:30,25,14.68,14.72,14.65,14.7,471
20171201|2017-08-25 12:00,25,14.69,14.7,14.65,14.7,162
20171201|2017-08-25 12:30,25,14.7,14.7,14.65,14.69,252
20171201|2017-08-25 13:00,25,14.67,14.7,14.65,14.68,135
20171201|2017-08-25 13:30,25,14.68,14.69,14.65,14.68,62
20171201|2017-08-25 14:00,25,14.68,14.7,14.6,14.64,1114
20171201|2017-08-25 14:30,25,14.65,14.68,14.6,14.63,2788
20171201|2017-08-25 15:00,25,14.61,14.65,14.55,14.62,2328
20171201|2017-08-27 17:00,28,14.55,14.62,14.55,14.6,17
20171201|2017-08-27 17:30,28,14.6,14.6,14.54,14.54,26
20171201|2017-08-27 18:00,28,14.55,14.58,14.55,14.58,13
20171201|2017-08-27 18:30,28,14.58,14.58,14.58,14.58,1
20171201|2017-08-27 19:00,28,14.55,14.64,14.55,14.63,40
20171201|2017-08-27 19:30,28,14.63,14.68,14.63,14.68,38
20171201|2017-08-27 20:00,28,14.68,14.7,14.67,14.68,18
20171201|2017-08-27 20:30,28,14.65,14.67,14.62,14.67,35
20171201|2017-08-27 21:00,28,14.68,14.68,14.64,14.65,33
20171201|2017-08-27 22:00,28,14.67,14.67,14.67,14.67,1
20171201|2017-08-27 23:00,28,14.67,14.67,14.67,14.67,1
20171201|2017-08-27 23:30,28,14.7,14.72,14.7,14.71,18
20171201|2017-08-28 00:00,28,14.7,14.7,14.7,14.7,26
20171201|2017-08-28 00:30,28,14.67,14.67,14.67,14.67,8
20171201|2017-08-28 01:00,28,14.7,14.7,14.7,14.7,1
20171201|2017-08-28 01:30,28,14.66,14.73,14.66,14.73,2
20171201|2017-08-28 02:00,28,14.75,14.77,14.75,14.77,10
20171201|2017-08-28 02:30,28,14.77,14.8,14.77,14.8,98
20171201|2017-08-28 03:00,28,14.76,14.78,14.68,14.7,106
20171201|2017-08-28 03:30,28,14.73,14.73,14.73,14.73,3
20171201|2017-08-28 04:30,28,14.75,14.75,14.68,14.68,17
20171201|2017-08-28 05:00,28,14.68,14.7,14.68,14.7,15
20171201|2017-08-28 06:00,28,14.68,14.68,14.62,14.62,92
20171201|2017-08-28 06:30,28,14.62,14.62,14.62,14.62,7
20171201|2017-08-28 07:00,28,14.62,14.62,14.55,14.58,100
20171201|2017-08-28 07:30,28,14.58,14.58,14.56,14.56,11
20171201|2017-08-28 08:00,28,14.55,14.57,14.53,14.53,41
20171201|2017-08-28 08:30,28,14.5,14.64,14.5,14.64,492
20171201|2017-08-28 09:00,28,14.62,14.64,14.5,14.6,769
20171201|2017-08-28 09:30,28,14.56,14.64,14.55,14.57,289
20171201|2017-08-28 10:00,28,14.57,14.68,14.55,14.6,2428
20171201|2017-08-28 10:30,28,14.65,14.68,14.6,14.62,627
20171201|2017-08-28 11:00,28,14.64,14.7,14.6,14.65,287
20171201|2017-08-28 11:30,28,14.68,14.71,14.65,14.68,278
20171201|2017-08-28 12:00,28,14.67,14.67,14.6,14.64,342
20171201|2017-08-28 12:30,28,14.65,14.65,14.6,14.63,198
20171201|2017-08-28 13:00,28,14.63,14.65,14.55,14.58,527
20171201|2017-08-28 13:30,28,14.58,14.65,14.55,14.58,426
20171201|2017-08-28 14:00,28,14.58,14.6,14.55,14.59,205
20171201|2017-08-28 14:30,28,14.57,14.6,14.55,14.6,1170
20171201|2017-08-28 15:00,28,14.58,14.59,14.47,14.55,1271
20171201|2017-08-28 15:30,29,14.52,14.52,14.46,14.5,196
20171201|2017-08-28 16:00,29,14.5,14.8,14.47,14.75,325
20171201|2017-08-28 16:30,29,14.75,14.83,14.74,14.77,118
20171201|2017-08-28 17:00,29,14.78,14.95,14.73,14.92,427
20171201|2017-08-28 17:30,29,14.95,14.95,14.82,14.82,411
20171201|2017-08-28 18:00,29,14.85,14.85,14.78,14.78,22
20171201|2017-08-28 18:30,29,14.78,14.83,14.78,14.8,60
20171201|2017-08-28 19:00,29,14.8,14.85,14.76,14.81,206
20171201|2017-08-28 19:30,29,14.83,14.88,14.79,14.79,232
20171201|2017-08-28 20:00,29,14.77,14.85,14.77,14.85,83
20171201|2017-08-28 20:30,29,14.86,14.95,14.86,14.87,131
20171201|2017-08-28 21:00,29,14.87,14.89,14.82,14.83,99
20171201|2017-08-28 21:30,29,14.83,14.9,14.83,14.85,54
20171201|2017-08-28 22:00,29,14.83,14.83,14.83,14.83,2
20171201|2017-08-28 22:30,29,14.84,14.84,14.83,14.83,9
20171201|2017-08-28 23:30,29,14.85,14.85,14.85,14.85,4
20171201|2017-08-29 00:00,29,14.85,14.88,14.83,14.87,34
20171201|2017-08-29 00:30,29,14.85,14.85,14.85,14.85,3
20171201|2017-08-29 01:00,29,14.82,14.82,14.82,14.82,1
20171201|2017-08-29 01:30,29,14.82,14.89,14.82,14.89,69
20171201|2017-08-29 02:00,29,14.9,15.03,14.9,14.97,300
20171201|2017-08-29 02:30,29,15.04,15.15,14.97,15.12,618
20171201|2017-08-29 03:00,29,15.13,15.2,15.08,15.19,381
20171201|2017-08-29 03:30,29,15.17,15.25,15.15,15.23,137
20171201|2017-08-29 04:00,29,15.25,15.3,15.17,15.23,222
20171201|2017-08-29 04:30,29,15.2,15.25,15.08,15.14,325
20171201|2017-08-29 05:00,29,15.15,15.2,15.15,15.18,203
20171201|2017-08-29 05:30,29,15.18,15.2,15.13,15.19,383
20171201|2017-08-29 06:00,29,15.2,15.2,14.99,15,623
20171201|2017-08-29 06:30,29,15.02,15.02,14.9,14.9,315
20171201|2017-08-29 07:00,29,14.92,14.95,14.87,14.93,396
20171201|2017-08-29 07:30,29,14.93,14.97,14.91,14.95,159
20171201|2017-08-29 08:00,29,14.92,15.03,14.92,14.98,451
20171201|2017-08-29 08:30,29,14.98,15.03,14.72,14.83,1807
20171201|2017-08-29 09:00,29,14.8,14.97,14.8,14.8,1054
20171201|2017-08-29 09:30,29,14.78,14.8,14.6,14.68,1216
20171201|2017-08-29 10:00,29,14.67,14.72,14.58,14.68,508
20171201|2017-08-29 10:30,29,14.69,14.7,14.62,14.68,344
20171201|2017-08-29 11:00,29,14.7,14.73,14.67,14.67,173
20171201|2017-08-29 11:30,29,14.67,14.7,14.66,14.67,107
20171201|2017-08-29 12:00,29,14.68,14.75,14.63,14.63,561
20171201|2017-08-29 12:30,29,14.63,14.7,14.6,14.65,363
20171201|2017-08-29 13:00,29,14.67,14.68,14.6,14.65,217
20171201|2017-08-29 13:30,29,14.68,14.7,14.6,14.62,532
20171201|2017-08-29 14:00,29,14.63,14.65,14.57,14.6,569
20171201|2017-08-29 14:30,29,14.6,14.68,14.6,14.6,593
20171201|2017-08-29 15:00,29,14.63,14.65,14.55,14.55,1181
20171201|2017-08-29 15:30,30,14.6,14.6,14.58,14.58,30
20171201|2017-08-29 16:00,30,14.59,14.59,14.59,14.59,7
20171201|2017-08-29 17:00,30,14.6,14.61,14.6,14.61,15
20171201|2017-08-29 17:30,30,14.63,14.65,14.63,14.63,35
20171201|2017-08-29 18:00,30,14.61,14.62,14.55,14.55,114
20171201|2017-08-29 19:00,30,14.54,14.58,14.53,14.58,130
20171201|2017-08-29 19:30,30,14.55,14.55,14.55,14.55,3
20171201|2017-08-29 20:00,30,14.55,14.55,14.55,14.55,10
20171201|2017-08-29 20:30,30,14.55,14.58,14.55,14.55,34
20171201|2017-08-29 21:00,30,14.57,14.59,14.57,14.58,12
20171201|2017-08-29 21:30,30,14.58,14.58,14.58,14.58,10
20171201|2017-08-29 22:00,30,14.59,14.59,14.59,14.59,2
20171201|2017-08-29 22:30,30,14.58,14.6,14.58,14.58,50
20171201|2017-08-29 23:00,30,14.59,14.59,14.59,14.59,3
20171201|2017-08-29 23:30,30,14.58,14.58,14.58,14.58,6
20171201|2017-08-30 00:00,30,14.57,14.57,14.56,14.56,5
20171201|2017-08-30 01:00,30,14.57,14.57,14.49,14.52,186
20171201|2017-08-30 01:30,30,14.52,14.52,14.5,14.5,88
20171201|2017-08-30 02:00,30,14.52,14.55,14.52,14.55,57
20171201|2017-08-30 02:30,30,14.52,14.55,14.52,14.55,28
20171201|2017-08-30 03:00,30,14.55,14.6,14.53,14.55,484
20171201|2017-08-30 03:30,30,14.5,14.53,14.5,14.53,17
20171201|2017-08-30 04:00,30,14.53,14.57,14.53,14.57,67
20171201|2017-08-30 04:30,30,14.57,14.57,14.57,14.57,1
20171201|2017-08-30 05:00,30,14.55,14.6,14.55,14.6,6
20171201|2017-08-30 05:30,30,14.57,14.58,14.55,14.55,44
20171201|2017-08-30 06:30,30,14.58,14.58,14.58,14.58,3
20171201|2017-08-30 07:00,30,14.57,14.62,14.57,14.58,81
20171201|2017-08-30 07:30,30,14.6,14.68,14.59,14.65,298
20171201|2017-08-30 08:00,30,14.65,14.66,14.53,14.57,388
20171201|2017-08-30 08:30,30,14.55,14.7,14.55,14.58,821
20171201|2017-08-30 09:00,30,14.58,14.65,14.55,14.55,606
20171201|2017-08-30 09:30,30,14.55,14.65,14.53,14.55,459
20171201|2017-08-30 10:00,30,14.55,14.6,14.54,14.55,202
20171201|2017-08-30 10:30,30,14.57,14.6,14.5,14.5,413
20171201|2017-08-30 11:00,30,14.53,14.59,14.53,14.59,282
20171201|2017-08-30 11:30,30,14.59,14.59,14.53,14.53,1886
20171201|2017-08-30 12:00,30,14.53,14.58,14.5,14.58,365
20171201|2017-08-30 12:30,30,14.58,14.62,14.55,14.62,403
20171201|2017-08-30 13:00,30,14.6,14.65,14.57,14.59,393
20171201|2017-08-30 13:30,30,14.59,14.62,14.55,14.59,481
20171201|2017-08-30 14:00,30,14.59,14.64,14.58,14.61,187
20171201|2017-08-30 14:30,30,14.62,14.7,14.6,14.64,945
20171201|2017-08-30 15:00,30,14.6,14.7,14.6,14.64,1060
20171201|2017-08-30 15:30,31,14.7,14.7,14.6,14.6,49
20171201|2017-08-30 17:00,31,14.64,14.65,14.64,14.65,12
20171201|2017-08-30 18:00,31,14.65,14.65,14.65,14.65,11
20171201|2017-08-30 18:30,31,14.65,14.65,14.64,14.65,11
20171201|2017-08-30 19:00,31,14.65,14.68,14.65,14.65,22
20171201|2017-08-30 19:30,31,14.65,14.65,14.65,14.65,12
20171201|2017-08-30 20:30,31,14.69,14.69,14.69,14.69,10
20171201|2017-08-30 21:00,31,14.66,14.66,14.66,14.66,5
20171201|2017-08-30 21:30,31,14.68,14.68,14.68,14.68,1
20171201|2017-08-30 23:00,31,14.65,14.65,14.65,14.65,15
20171201|2017-08-31 00:30,31,14.65,14.65,14.65,14.65,3
20171201|2017-08-31 01:00,31,14.65,14.68,14.65,14.65,35
20171201|2017-08-31 01:30,31,14.65,14.65,14.65,14.65,11
20171201|2017-08-31 02:00,31,14.64,14.65,14.62,14.65,37
20171201|2017-08-31 02:30,31,14.65,14.67,14.65,14.65,17
20171201|2017-08-31 03:00,31,14.61,14.64,14.61,14.62,90
20171201|2017-08-31 03:30,31,14.6,14.6,14.55,14.6,158
20171201|2017-08-31 04:00,31,14.57,14.6,14.57,14.6,32
20171201|2017-08-31 04:30,31,14.57,14.59,14.57,14.58,16
20171201|2017-08-31 05:00,31,14.58,14.62,14.58,14.58,60
20171201|2017-08-31 05:30,31,14.59,14.59,14.57,14.57,42
20171201|2017-08-31 06:00,31,14.59,14.6,14.59,14.6,18
20171201|2017-08-31 06:30,31,14.6,14.63,14.58,14.62,88
20171201|2017-08-31 07:00,31,14.62,14.64,14.62,14.62,7
20171201|2017-08-31 07:30,31,14.62,14.62,14.58,14.6,139
20171201|2017-08-31 08:00,31,14.6,14.63,14.6,14.6,362
20171201|2017-08-31 08:30,31,14.65,14.65,14.55,14.6,1085
20171201|2017-08-31 09:00,31,14.58,14.68,14.55,14.65,1770
20171201|2017-08-31 09:30,31,14.67,14.7,14.6,14.63,627
20171201|2017-08-31 10:00,31,14.63,14.65,14.6,14.63,404
20171201|2017-08-31 10:30,31,14.63,14.7,14.6,14.63,358
20171201|2017-08-31 11:00,31,14.63,14.65,14.6,14.63,100
20171201|2017-08-31 11:30,31,14.63,14.65,14.6,14.63,177
20171201|2017-08-31 12:00,31,14.63,14.64,14.6,14.63,90
20171201|2017-08-31 12:30,31,14.65,14.65,14.6,14.63,191
20171201|2017-08-31 13:00,31,14.64,14.66,14.6,14.62,931
20171201|2017-08-31 13:30,31,14.62,14.63,14.5,14.52,916
20171201|2017-08-31 14:00,31,14.54,14.57,14.5,14.52,788
20171201|2017-08-31 14:30,31,14.52,14.55,14.45,14.5,1838
20171201|2017-08-31 15:00,31,14.5,14.5,14.4,14.43,2240
20171201|2017-08-31 15:30,1,14.4,14.45,14.38,14.45,113
20171201|2017-08-31 16:00,1,14.4,14.4,14.37,14.37,89
20171201|2017-08-31 16:30,1,14.38,14.4,14.38,14.4,20
20171201|2017-08-31 17:00,1,14.4,14.42,14.38,14.4,24
20171201|2017-08-31 17:30,1,14.42,14.42,14.42,14.42,13
20171201|2017-08-31 18:00,1,14.43,14.43,14.42,14.42,8
20171201|2017-08-31 18:30,1,14.4,14.42,14.39,14.39,28
20171201|2017-08-31 19:00,1,14.39,14.41,14.38,14.41,46
20171201|2017-08-31 19:30,1,14.44,14.44,14.44,14.44,1
20171201|2017-08-31 20:00,1,14.42,14.45,14.42,14.44,62
20171201|2017-08-31 20:30,1,14.44,14.45,14.42,14.44,39
20171201|2017-08-31 21:00,1,14.45,14.45,14.43,14.43,9
20171201|2017-08-31 21:30,1,14.44,14.44,14.43,14.43,11
20171201|2017-08-31 22:00,1,14.45,14.45,14.45,14.45,14
20171201|2017-08-31 22:30,1,14.45,14.5,14.45,14.5,47
20171201|2017-08-31 23:00,1,14.5,14.5,14.5,14.5,5
20171201|2017-09-01 00:00,1,14.5,14.5,14.5,14.5,1
20171201|2017-09-01 01:30,1,14.47,14.48,14.47,14.48,3
20171201|2017-09-01 02:00,1,14.48,14.48,14.43,14.43,162
20171201|2017-09-01 03:00,1,14.43,14.48,14.4,14.46,90
20171201|2017-09-01 04:30,1,14.45,14.45,14.45,14.45,1
20171201|2017-09-01 05:00,1,14.45,14.45,14.43,14.43,21
20171201|2017-09-01 05:30,1,14.41,14.41,14.41,14.41,4
20171201|2017-09-01 06:00,1,14.41,14.41,14.37,14.38,56
20171201|2017-09-01 06:30,1,14.38,14.39,14.35,14.39,116
20171201|2017-09-01 07:00,1,14.36,14.39,14.36,14.39,31
20171201|2017-09-01 07:30,1,14.39,14.4,14.35,14.37,81
20171201|2017-09-01 08:00,1,14.37,14.38,14.37,14.37,13
20171201|2017-09-01 08:30,1,14.4,14.46,14.3,14.44,1847
20171201|2017-09-01 09:00,1,14.42,14.48,14.4,14.42,355
20171201|2017-09-01 09:30,1,14.43,14.49,14.35,14.38,935
20171201|2017-09-01 10:00,1,14.38,14.45,14.35,14.44,467
20171201|2017-09-01 10:30,1,14.43,14.45,14.4,14.41,122
20171201|2017-09-01 11:00,1,14.41,14.45,14.4,14.44,492
20171201|2017-09-01 11:30,1,14.43,14.45,14.4,14.42,330
20171201|2017-09-01 12:00,1,14.42,14.45,14.38,14.45,548
20171201|2017-09-01 12:30,1,14.42,14.45,14.4,14.45,70
20171201|2017-09-01 13:00,1,14.44,14.45,14.4,14.43,141
20171201|2017-09-01 13:30,1,14.43,14.45,14.4,14.42,300
20171201|2017-09-01 14:00,1,14.42,14.45,14.35,14.4,1484
20171201|2017-09-01 14:30,1,14.39,14.45,14.35,14.45,586
20171201|2017-09-01 15:00,1,14.43,14.5,14.4,14.45,2865
20171201|2017-09-03 17:00,4,14.55,14.91,14.55,14.77,269
20171201|2017-09-03 17:30,4,14.75,14.75,14.65,14.65,47
20171201|2017-09-03 18:00,4,14.68,14.68,14.68,14.68,30
20171201|2017-09-03 18:30,4,14.7,14.7,14.63,14.63,11
20171201|2017-09-03 19:00,4,14.65,14.73,14.62,14.73,52
20171201|2017-09-03 19:30,4,14.7,14.73,14.67,14.73,59
20171201|2017-09-03 20:00,4,14.7,14.7,14.65,14.67,37
20171201|2017-09-03 20:30,4,14.68,14.69,14.68,14.68,6
20171201|2017-09-03 22:00,4,14.65,14.65,14.65,14.65,2
20171201|2017-09-03 22:30,4,14.65,14.65,14.65,14.65,8
20171201|2017-09-03 23:30,4,14.63,14.63,14.63,14.63,1
20171201|2017-09-04 00:00,4,14.63,14.63,14.63,14.63,11
20171201|2017-09-04 00:30,4,14.65,14.65,14.65,14.65,3
20171201|2017-09-04 01:00,4,14.69,14.78,14.69,14.78,25
20171201|2017-09-04 01:30,4,14.75,14.77,14.75,14.77,12
20171201|2017-09-04 02:00,4,14.75,14.83,14.75,14.8,229
20171201|2017-09-04 02:30,4,14.8,14.82,14.77,14.8,89
20171201|2017-09-04 03:00,4,14.8,14.82,14.76,14.8,8
20171201|2017-09-04 03:30,4,14.78,14.78,14.75,14.75,14
20171201|2017-09-04 04:00,4,14.8,14.8,14.7,14.7,67
20171201|2017-09-04 04:30,4,14.7,14.75,14.7,14.75,3
20171201|2017-09-04 05:00,4,14.7,14.72,14.64,14.65,120
20171201|2017-09-04 05:30,4,14.65,14.67,14.64,14.67,54
20171201|2017-09-04 06:30,4,14.65,14.65,14.65,14.65,6
20171201|2017-09-04 07:00,4,14.64,14.7,14.64,14.7,27
20171201|2017-09-04 07:30,4,14.7,14.71,14.68,14.71,46
20171201|2017-09-04 08:00,4,14.72,14.73,14.71,14.71,6
20171201|2017-09-04 08:30,4,14.7,14.77,14.7,14.77,26
20171201|2017-09-04 09:00,4,14.77,14.8,14.75,14.75,79
20171201|2017-09-04 09:30,4,14.78,14.82,14.78,14.82,113
20171201|2017-09-04 10:00,4,14.83,14.91,14.83,14.89,383
20171201|2017-09-04 17:00,5,14.83,14.85,14.77,14.78,17
20171201|2017-09-04 17:30,5,14.75,14.75,14.74,14.75,100
20171201|2017-09-04 18:00,5,14.7,14.7,14.67,14.67,43
20171201|2017-09-04 18:30,5,14.65,14.67,14.65,14.65,42
20171201|2017-09-04 19:00,5,14.68,14.7,14.68,14.7,25
20171201|2017-09-04 19:30,5,14.7,14.73,14.7,14.73,74
20171201|2017-09-04 20:00,5,14.7,14.7,14.7,14.7,3
20171201|2017-09-04 20:30,5,14.7,14.7,14.68,14.7,11
20171201|2017-09-04 21:00,5,14.72,14.75,14.72,14.75,22
20171201|2017-09-04 21:30,5,14.75,14.77,14.75,14.77,33
20171201|2017-09-04 22:00,5,14.8,14.8,14.8,14.8,10
20171201|2017-09-04 22:30,5,14.8,14.8,14.8,14.8,11
20171201|2017-09-04 23:30,5,14.8,14.8,14.73,14.73,51
20171201|2017-09-05 00:00,5,14.75,14.75,14.75,14.75,24
20171201|2017-09-05 00:30,5,14.75,14.78,14.75,14.78,11
20171201|2017-09-05 01:00,5,14.75,14.75,14.74,14.74,6
20171201|2017-09-05 01:30,5,14.75,14.75,14.7,14.72,21
20171201|2017-09-05 02:00,5,14.72,14.72,14.72,14.72,11
20171201|2017-09-05 03:30,5,14.7,14.7,14.7,14.7,36
20171201|2017-09-05 04:00,5,14.72,14.73,14.72,14.73,3
20171201|2017-09-05 05:00,5,14.75,14.75,14.73,14.75,88
20171201|2017-09-05 05:30,5,14.75,14.75,14.74,14.75,25
20171201|2017-09-05 06:00,5,14.7,14.7,14.65,14.65,124
20171201|2017-09-05 06:30,5,14.63,14.63,14.63,14.63,28
20171201|2017-09-05 07:00,5,14.6,14.63,14.57,14.63,332
20171201|2017-09-05 07:30,5,14.65,14.69,14.62,14.69,73
20171201|2017-09-05 08:00,5,14.67,14.74,14.65,14.73,201
20171201|2017-09-05 08:30,5,14.7,14.73,14.6,14.63,782
20171201|2017-09-05 09:00,5,14.63,14.71,14.63,14.67,689
20171201|2017-09-05 09:30,5,14.65,14.78,14.65,14.72,695
20171201|2017-09-05 10:00,5,14.72,14.75,14.65,14.72,852
20171201|2017-09-05 10:30,5,14.72,14.78,14.71,14.75,738
20171201|2017-09-05 11:00,5,14.77,14.95,14.77,14.93,2331
20171201|2017-09-05 11:30,5,14.93,15.05,14.92,15.03,1054
20171201|2017-09-05 12:00,5,15.02,15.13,14.95,15.03,952
20171201|2017-09-05 12:30,5,15.03,15.03,14.87,14.92,524
20171201|2017-09-05 13:00,5,14.93,14.97,14.81,14.82,625
20171201|2017-09-05 13:30,5,14.82,14.98,14.82,14.94,505
20171201|2017-09-05 14:00,5,14.93,14.99,14.87,14.89,520
20171201|2017-09-05 14:30,5,14.86,14.89,14.75,14.75,1076
20171201|2017-09-05 15:00,5,14.78,14.8,14.6,14.6,2294
20171201|2017-09-05 15:30,6,14.63,14.65,14.62,14.63,23
20171201|2017-09-05 16:00,6,14.65,14.65,14.65,14.65,1
20171201|2017-09-05 16:30,6,14.65,14.65,14.65,14.65,2
20171201|2017-09-05 17:00,6,14.7,14.7,14.67,14.69,4
20171201|2017-09-05 17:30,6,14.7,14.72,14.7,14.72,24
20171201|2017-09-05 18:00,6,14.7,14.7,14.7,14.7,4
20171201|2017-09-05 18:30,6,14.7,14.7,14.65,14.7,34
20171201|2017-09-05 19:00,6,14.72,14.76,14.72,14.75,93
20171201|2017-09-05 19:30,6,14.74,14.74,14.72,14.72,2
20171201|2017-09-05 20:00,6,14.71,14.71,14.66,14.69,83
20171201|2017-09-05 20:30,6,14.68,14.72,14.65,14.7,207
20171201|2017-09-05 21:00,6,14.7,14.7,14.7,14.7,8
20171201|2017-09-05 21:30,6,14.69,14.7,14.69,14.7,5
20171201|2017-09-05 22:00,6,14.7,14.7,14.7,14.7,29
20171201|2017-09-05 22:30,6,14.71,14.72,14.7,14.7,23
20171201|2017-09-05 23:00,6,14.68,14.72,14.67,14.69,32
20171201|2017-09-06 00:00,6,14.67,14.69,14.67,14.69,8
20171201|2017-09-06 00:30,6,14.69,14.69,14.66,14.66,3
20171201|2017-09-06 01:00,6,14.65,14.67,14.65,14.65,34
20171201|2017-09-06 01:30,6,14.62,14.63,14.6,14.6,8
20171201|2017-09-06 02:00,6,14.64,14.68,14.62,14.63,91
20171201|2017-09-06 02:30,6,14.62,14.62,14.57,14.6,35
20171201|2017-09-06 03:00,6,14.58,14.63,14.58,14.62,91
20171201|2017-09-06 03:30,6,14.61,14.63,14.61,14.62,30
20171201|2017-09-06 04:00,6,14.64,14.64,14.64,14.64,2
20171201|2017-09-06 04:30,6,14.65,14.72,14.64,14.64,151
20171201|2017-09-06 05:00,6,14.65,14.68,14.65,14.68,38
20171201|2017-09-06 05:30,6,14.68,14.68,14.63,14.65,92
20171201|2017-09-06 06:00,6,14.63,14.63,14.58,14.58,38
20171201|2017-09-06 06:30,6,14.58,14.62,14.58,14.58,55
20171201|2017-09-06 07:00,6,14.58,14.58,14.58,14.58,30
20171201|2017-09-06 07:30,6,14.58,14.6,14.57,14.59,56
20171201|2017-09-06 08:00,6,14.59,14.6,14.57,14.59,100
20171201|2017-09-06 08:30,6,14.6,14.7,14.56,14.67,1135
20171201|2017-09-06 09:00,6,14.65,14.8,14.6,14.7,1370
20171201|2017-09-06 09:30,6,14.68,14.9,14.66,14.8,943
20171201|2017-09-06 10:00,6,14.75,14.84,14.75,14.75,490
20171201|2017-09-06 10:30,6,14.8,14.85,14.75,14.8,233
20171201|2017-09-06 11:00,6,14.8,14.85,14.75,14.8,935
20171201|2017-09-06 11:30,6,14.78,14.85,14.77,14.82,1325
20171201|2017-09-06 12:00,6,14.82,14.85,14.7,14.78,3358
20171201|2017-09-06 12:30,6,14.8,14.99,14.8,14.94,1337
20171201|2017-09-06 13:00,6,14.92,14.94,14.85,14.89,1131
20171201|2017-09-06 13:30,6,14.89,14.98,14.85,14.93,2332
20171201|2017-09-06 14:00,6,14.94,14.94,14.85,14.85,1278
20171201|2017-09-06 14:30,6,14.9,14.94,14.83,14.85,912
20171201|2017-09-06 15:00,6,14.84,14.95,14.83,14.93,1136
20171201|2017-09-06 15:30,7,14.91,14.95,14.91,14.95,32
20171201|2017-09-06 16:30,7,14.92,14.95,14.92,14.95,29
20171201|2017-09-06 17:00,7,14.94,15,14.91,14.95,83
20171201|2017-09-06 17:30,7,14.95,14.95,14.95,14.95,1
20171201|2017-09-06 18:00,7,14.95,14.98,14.95,14.98,2
20171201|2017-09-06 18:30,7,14.96,14.96,14.95,14.95,16
20171201|2017-09-06 19:00,7,14.95,14.98,14.93,14.95,25
20171201|2017-09-06 19:30,7,14.93,14.93,14.93,14.93,3
20171201|2017-09-06 20:30,7,14.95,14.95,14.94,14.94,116
20171201|2017-09-06 21:00,7,14.94,14.95,14.94,14.94,72
20171201|2017-09-06 21:30,7,14.95,14.95,14.95,14.95,3
20171201|2017-09-06 22:30,7,14.93,14.94,14.93,14.94,116
20171201|2017-09-07 00:00,7,14.95,14.97,14.95,14.97,4
20171201|2017-09-07 00:30,7,14.97,14.99,14.97,14.99,6
20171201|2017-09-07 01:00,7,14.99,14.99,14.99,14.99,5
20171201|2017-09-07 01:30,7,14.97,14.98,14.94,14.94,46
20171201|2017-09-07 02:00,7,14.95,14.99,14.95,14.99,134
20171201|2017-09-07 02:30,7,14.99,14.99,14.95,14.95,6
20171201|2017-09-07 03:00,7,14.95,14.99,14.95,14.95,71
20171201|2017-09-07 03:30,7,14.95,14.97,14.95,14.97,4
20171201|2017-09-07 04:00,7,14.95,15,14.94,14.95,225
20171201|2017-09-07 04:30,7,14.92,14.93,14.91,14.91,38
20171201|2017-09-07 05:00,7,14.93,14.95,14.88,14.88,203
20171201|2017-09-07 05:30,7,14.85,14.88,14.85,14.85,79
20171201|2017-09-07 06:00,7,14.88,14.89,14.88,14.88,25
20171201|2017-09-07 06:30,7,14.88,14.94,14.85,14.89,380
20171201|2017-09-07 07:00,7,14.89,14.92,14.89,14.9,20
20171201|2017-09-07 07:30,7,14.9,14.93,14.89,14.89,280
20171201|2017-09-07 08:00,7,14.9,14.92,14.87,14.89,165
20171201|2017-09-07 08:30,7,14.89,15.05,14.89,14.99,1180
20171201|2017-09-07 09:00,7,15,15.1,15,15.07,1031
20171201|2017-09-07 09:30,7,15.07,15.1,14.97,15.05,790
20171201|2017-09-07 10:00,7,15.02,15.1,15.02,15.08,406
20171201|2017-09-07 10:30,7,15.09,15.1,15.03,15.07,232
20171201|2017-09-07 11:00,7,15.09,15.09,14.96,14.99,650
20171201|2017-09-07 11:30,7,14.99,14.99,14.87,14.88,1089
20171201|2017-09-07 12:00,7,14.88,14.95,14.87,14.9,1091
20171201|2017-09-07 12:30,7,14.9,14.9,14.82,14.87,424
20171201|2017-09-07 13:00,7,14.87,14.87,14.8,14.85,76
20171201|2017-09-07 13:30,7,14.85,14.95,14.84,14.89,512
20171201|2017-09-07 14:00,7,14.9,14.95,14.86,14.93,586
20171201|2017-09-07 14:30,7,14.95,14.95,14.85,14.89,1133
20171201|2017-09-07 15:00,7,14.89,14.95,14.85,14.93,1532
20171201|2017-09-07 15:30,8,14.93,14.93,14.85,14.85,15
20171201|2017-09-07 16:00,8,14.9,14.93,14.9,14.92,16
20171201|2017-09-07 16:30,8,14.9,14.92,14.9,14.92,5
20171201|2017-09-07 17:00,8,14.92,14.92,14.92,14.92,8
20171201|2017-09-07 17:30,8,14.9,14.93,14.9,14.93,33
20171201|2017-09-07 18:00,8,14.92,14.95,14.92,14.95,30
20171201|2017-09-07 18:30,8,14.93,14.97,14.93,14.97,22
20171201|2017-09-07 19:00,8,14.99,15.03,14.98,15.01,103
20171201|2017-09-07 19:30,8,15.04,15.04,15.04,15.04,1
20171201|2017-09-07 20:30,8,15,15,14.97,14.97,67
20171201|2017-09-07 21:00,8,14.99,14.99,14.97,14.97,13
20171201|2017-09-07 21:30,8,15,15,15,15,20
20171201|2017-09-07 22:00,8,15,15,15,15,13
20171201|2017-09-07 22:30,8,15,15,15,15,2
20171201|2017-09-07 23:30,8,15,15,14.98,14.98,17
20171201|2017-09-08 00:00,8,14.97,15.06,14.97,15.06,148
20171201|2017-09-08 00:30,8,15.09,15.09,15.09,15.09,25
20171201|2017-09-08 01:00,8,15.07,15.09,15.03,15.04,70
20171201|2017-09-08 01:30,8,15.05,15.07,15.05,15.07,19
20171201|2017-09-08 02:00,8,15.06,15.08,15.04,15.08,57
20171201|2017-09-08 02:30,8,15.05,15.1,15.04,15.04,109
20171201|2017-09-08 03:00,8,15.05,15.07,15.05,15.05,22
20171201|2017-09-08 03:30,8,15.1,15.14,15.06,15.1,303
20171201|2017-09-08 04:00,8,15.11,15.12,15.03,15.05,238
20171201|2017-09-08 04:30,8,15.05,15.05,15.05,15.05,2
20171201|2017-09-08 05:00,8,15.08,15.1,15.08,15.1,90
20171201|2017-09-08 05:30,8,15.1,15.19,15.1,15.15,369
20171201|2017-09-08 06:00,8,15.19,15.19,15.11,15.12,39
20171201|2017-09-08 06:30,8,15.12,15.12,15.11,15.11,3
20171201|2017-09-08 07:00,8,15.1,15.1,15.06,15.07,70
20171201|2017-09-08 07:30,8,15.08,15.15,15.07,15.09,122
20171201|2017-09-08 08:00,8,15.1,15.13,15.08,15.08,58
20171201|2017-09-08 08:30,8,15.05,15.12,15,15.03,1176
20171201|2017-09-08 09:00,8,15.02,15.1,15,15.08,400
20171201|2017-09-08 09:30,8,15.07,15.1,15,15.05,469
20171201|2017-09-08 10:00,8,15.04,15.07,15,15.03,276
20171201|2017-09-08 10:30,8,15.04,15.1,15.03,15.07,231
20171201|2017-09-08 11:00,8,15.1,15.18,15.05,15.11,591
20171201|2017-09-08 11:30,8,15.1,15.12,15.05,15.1,382
20171201|2017-09-08 12:00,8,15.1,15.15,15.1,15.1,28
20171201|2017-09-08 12:30,8,15.13,15.2,15.13,15.18,449
20171201|2017-09-08 13:00,8,15.18,15.2,15.1,15.16,387
20171201|2017-09-08 13:30,8,15.15,15.15,15.1,15.1,600
20171201|2017-09-08 14:00,8,15.12,15.15,15.05,15.12,1121
20171201|2017-09-08 14:30,8,15.14,15.15,15.1,15.14,608
20171201|2017-09-08 15:00,8,15.15,15.15,15.05,15.05,1615
20171201|2017-09-10 17:00,11,15,15.01,14.77,14.78,276
20171201|2017-09-10 17:30,11,14.78,14.81,14.78,14.8,74
20171201|2017-09-10 18:00,11,14.8,14.85,14.8,14.81,30
20171201|2017-09-10 18:30,11,14.85,14.85,14.82,14.82,15
20171201|2017-09-10 19:00,11,14.81,14.82,14.77,14.79,128
20171201|2017-09-10 19:30,11,14.8,14.81,14.77,14.81,56
20171201|2017-09-10 20:00,11,14.8,14.8,14.77,14.78,52
20171201|2017-09-10 20:30,11,14.78,14.79,14.78,14.78,3
20171201|2017-09-10 21:00,11,14.79,14.79,14.79,14.79,20
20171201|2017-09-10 23:00,11,14.75,14.8,14.75,14.8,11
20171201|2017-09-10 23:30,11,14.79,14.79,14.79,14.79,5
20171201|2017-09-11 00:00,11,14.8,14.8,14.78,14.78,47
20171201|2017-09-11 00:30,11,14.8,14.8,14.75,14.8,8
20171201|2017-09-11 01:00,11,14.78,14.85,14.78,14.8,90
20171201|2017-09-11 01:30,11,14.79,14.8,14.79,14.79,4
20171201|2017-09-11 02:00,11,14.8,14.8,14.74,14.75,231
20171201|2017-09-11 02:30,11,14.75,14.78,14.75,14.78,49
20171201|2017-09-11 03:00,11,14.75,14.77,14.75,14.77,11
20171201|2017-09-11 03:30,11,14.77,14.77,14.75,14.75,74
20171201|2017-09-11 04:00,11,14.75,14.75,14.75,14.75,39
20171201|2017-09-11 04:30,11,14.78,14.78,14.78,14.78,1
20171201|2017-09-11 05:00,11,14.77,14.77,14.72,14.73,12
20171201|2017-09-11 06:00,11,14.75,14.8,14.75,14.8,59
20171201|2017-09-11 06:30,11,14.8,14.83,14.78,14.83,18
20171201|2017-09-11 07:00,11,14.84,14.9,14.83,14.86,105
20171201|2017-09-11 07:30,11,14.88,14.88,14.82,14.85,219
20171201|2017-09-11 08:00,11,14.82,14.85,14.8,14.83,171
20171201|2017-09-11 08:30,11,14.83,14.84,14.72,14.79,1267
20171201|2017-09-11 09:00,11,14.79,14.85,14.75,14.81,1174
20171201|2017-09-11 09:30,11,14.8,14.9,14.79,14.84,635
20171201|2017-09-11 10:00,11,14.84,14.85,14.8,14.82,431
20171201|2017-09-11 10:30,11,14.82,14.85,14.78,14.85,1227
20171201|2017-09-11 11:00,11,14.83,14.85,14.8,14.82,418
20171201|2017-09-11 11:30,11,14.83,14.85,14.75,14.82,579
20171201|2017-09-11 12:00,11,14.82,14.85,14.78,14.78,214
20171201|2017-09-11 12:30,11,14.77,14.8,14.73,14.77,369
20171201|2017-09-11 13:00,11,14.8,14.8,14.73,14.76,321
20171201|2017-09-11 13:30,11,14.77,14.8,14.68,14.75,1459
20171201|2017-09-11 14:00,11,14.74,14.75,14.71,14.72,230
20171201|2017-09-11 14:30,11,14.72,14.8,14.72,14.75,596
20171201|2017-09-11 15:00,11,14.78,14.8,14.73,14.77,2937
20171201|2017-09-11 15:30,12,14.74,14.8,14.74,14.8,42
20171201|2017-09-11 16:00,12,14.74,14.76,14.74,14.76,9
20171201|2017-09-11 16:30,12,14.75,14.76,14.75,14.76,12
20171201|2017-09-11 17:00,12,14.75,14.76,14.7,14.75,79
20171201|2017-09-11 17:30,12,14.73,14.75,14.73,14.75,38
20171201|2017-09-11 18:00,12,14.74,14.75,14.74,14.75,38
20171201|2017-09-11 18:30,12,14.75,14.8,14.75,14.76,64
20171201|2017-09-11 19:00,12,14.75,14.8,14.75,14.8,87
20171201|2017-09-11 19:30,12,14.76,14.76,14.75,14.75,9
20171201|2017-09-11 20:00,12,14.76,14.76,14.76,14.76,1
20171201|2017-09-11 20:30,12,14.78,14.78,14.76,14.78,16
20171201|2017-09-11 21:00,12,14.78,14.78,14.78,14.78,8
20171201|2017-09-11 23:00,12,14.78,14.78,14.76,14.76,3
20171201|2017-09-11 23:30,12,14.76,14.77,14.76,14.77,4
20171201|2017-09-12 00:00,12,14.75,14.8,14.75,14.8,40
20171201|2017-09-12 00:30,12,14.8,14.8,14.8,14.8,21
20171201|2017-09-12 01:00,12,14.75,14.77,14.73,14.73,69
20171201|2017-09-12 01:30,12,14.74,14.74,14.72,14.74,49
20171201|2017-09-12 02:00,12,14.73,14.74,14.73,14.73,3
20171201|2017-09-12 02:30,12,14.75,14.75,14.74,14.74,11
20171201|2017-09-12 03:00,12,14.7,14.72,14.7,14.72,32
20171201|2017-09-12 03:30,12,14.72,14.73,14.7,14.7,185
20171201|2017-09-12 04:30,12,14.72,14.72,14.71,14.72,92
20171201|2017-09-12 05:00,12,14.72,14.72,14.72,14.72,5
20171201|2017-09-12 06:00,12,14.72,14.72,14.65,14.7,166
20171201|2017-09-12 06:30,12,14.7,14.72,14.7,14.7,85
20171201|2017-09-12 07:00,12,14.7,14.7,14.67,14.68,37
20171201|2017-09-12 07:30,12,14.69,14.7,14.65,14.7,27
20171201|2017-09-12 08:00,12,14.68,14.7,14.65,14.67,117
20171201|2017-09-12 08:30,12,14.7,14.7,14.6,14.63,1692
20171201|2017-09-12 09:00,12,14.62,14.7,14.6,14.67,1043
20171201|2017-09-12 09:30,12,14.67,14.75,14.6,14.72,1196
20171201|2017-09-12 10:00,12,14.74,14.75,14.65,14.7,299
20171201|2017-09-12 10:30,12,14.7,14.73,14.65,14.72,401
20171201|2017-09-12 11:00,12,14.72,14.75,14.65,14.68,1340
20171201|2017-09-12 11:30,12,14.68,14.75,14.65,14.75,655
20171201|2017-09-12 12:00,12,14.72,14.73,14.65,14.67,321
20171201|2017-09-12 12:30,12,14.68,14.73,14.65,14.72,267
20171201|2017-09-12 13:00,12,14.75,14.75,14.7,14.7,191
20171201|2017-09-12 13:30,12,14.73,14.74,14.62,14.63,662
20171201|2017-09-12 14:00,12,14.65,14.68,14.6,14.6,613
20171201|2017-09-12 14:30,12,14.61,14.65,14.5,14.53,1534
20171201|2017-09-12 15:00,12,14.53,14.55,14.5,14.5,898
20171201|2017-09-12 15:30,13,14.48,14.5,14.48,14.5,7
20171201|2017-09-12 16:00,13,14.45,14.49,14.43,14.48,147
20171201|2017-09-12 16:30,13,14.45,14.47,14.43,14.43,21
20171201|2017-09-12 17:00,13,14.48,14.49,14.47,14.48,19
20171201|2017-09-12 18:30,13,14.48,14.48,14.48,14.48,3
20171201|2017-09-12 19:00,13,14.48,14.48,14.48,14.48,5
20171201|2017-09-12 19:30,13,14.47,14.48,14.47,14.48,23
20171201|2017-09-12 20:30,13,14.5,14.5,14.5,14.5,1
20171201|2017-09-12 21:00,13,14.48,14.5,14.47,14.47,21
20171201|2017-09-12 21:30,13,14.48,14.5,14.48,14.5,40
20171201|2017-09-12 22:30,13,14.48,14.48,14.48,14.48,2
20171201|2017-09-12 23:30,13,14.48,14.48,14.48,14.48,1
20171201|2017-09-13 00:00,13,14.49,14.53,14.49,14.52,56
20171201|2017-09-13 01:00,13,14.51,14.53,14.5,14.53,8
20171201|2017-09-13 01:30,13,14.52,14.52,14.52,14.52,1
20171201|2017-09-13 02:00,13,14.53,14.55,14.5,14.52,19
20171201|2017-09-13 02:30,13,14.55,14.55,14.52,14.53,51
20171201|2017-09-13 03:00,13,14.54,14.55,14.54,14.55,6
20171201|2017-09-13 04:00,13,14.53,14.53,14.53,14.53,2
20171201|2017-09-13 05:30,13,14.55,14.55,14.55,14.55,1
20171201|2017-09-13 06:00,13,14.55,14.55,14.55,14.55,28
20171201|2017-09-13 06:30,13,14.53,14.53,14.51,14.51,5
20171201|2017-09-13 07:00,13,14.53,14.53,14.53,14.53,8
20171201|2017-09-13 07:30,13,14.53,14.55,14.53,14.55,7
20171201|2017-09-13 08:00,13,14.53,14.55,14.45,14.45,543
20171201|2017-09-13 08:30,13,14.5,14.51,14.4,14.42,1363
20171201|2017-09-13 09:00,13,14.42,14.48,14.35,14.43,1887
20171201|2017-09-13 09:30,13,14.42,14.45,14.35,14.35,548
20171201|2017-09-13 10:00,13,14.37,14.4,14.3,14.37,834
20171201|2017-09-13 10:30,13,14.35,14.45,14.35,14.39,826
20171201|2017-09-13 11:00,13,14.38,14.4,14.3,14.34,456
20171201|2017-09-13 11:30,13,14.35,14.35,14.25,14.28,728
20171201|2017-09-13 12:00,13,14.28,14.35,14.25,14.28,1524
20171201|2017-09-13 12:30,13,14.3,14.3,14.25,14.28,114
20171201|2017-09-13 13:00,13,14.28,14.33,14.28,14.33,1066
20171201|2017-09-13 13:30,13,14.33,14.33,14.25,14.25,366
20171201|2017-09-13 14:00,13,14.27,14.3,14.25,14.3,414
20171201|2017-09-13 14:30,13,14.28,14.3,14.18,14.25,2085
20171201|2017-09-13 15:00,13,14.23,14.3,14.2,14.23,1346
20171201|2017-09-13 15:30,14,14.2,14.2,14.17,14.2,72
20171201|2017-09-13 16:00,14,14.19,14.2,14.19,14.2,40
20171201|2017-09-13 16:30,14,14.2,14.21,14.2,14.2,23
20171201|2017-09-13 17:00,14,14.2,14.23,14.18,14.18,108
20171201|2017-09-13 17:30,14,14.18,14.2,14.18,14.2,53
20171201|2017-09-13 18:00,14,14.2,14.2,14.2,14.2,2
20171201|2017-09-13 18:30,14,14.18,14.2,14.18,14.2,20
20171201|2017-09-13 19:00,14,14.18,14.19,14.18,14.18,85
20171201|2017-09-13 19:30,14,14.18,14.19,14.18,14.19,50
20171201|2017-09-13 20:00,14,14.19,14.19,14.19,14.19,1
20171201|2017-09-13 20:30,14,14.18,14.19,14.18,14.19,48
20171201|2017-09-13 21:00,14,14.2,14.2,14.2,14.2,1
20171201|2017-09-13 21:30,14,14.17,14.17,14.17,14.17,1
20171201|2017-09-13 22:00,14,14.2,14.2,14.2,14.2,36
20171201|2017-09-13 22:30,14,14.21,14.23,14.21,14.23,4
20171201|2017-09-13 23:00,14,14.22,14.23,14.22,14.23,11
20171201|2017-09-14 01:30,14,14.2,14.22,14.17,14.2,115
20171201|2017-09-14 02:00,14,14.18,14.2,14.18,14.2,9
20171201|2017-09-14 02:30,14,14.2,14.2,14.17,14.2,24
20171201|2017-09-14 03:00,14,14.2,14.2,14.2,14.2,5
20171201|2017-09-14 03:30,14,14.15,14.2,14.15,14.2,57
20171201|2017-09-14 04:00,14,14.2,14.2,14.15,14.18,78
20171201|2017-09-14 04:30,14,14.18,14.19,14.18,14.19,10
20171201|2017-09-14 05:00,14,14.19,14.2,14.15,14.2,14
20171201|2017-09-14 05:30,14,14.2,14.2,14.2,14.2,1
20171201|2017-09-14 06:00,14,14.2,14.2,14.18,14.18,9
20171201|2017-09-14 06:30,14,14.18,14.18,14.15,14.18,19
20171201|2017-09-14 07:00,14,14.18,14.27,14.15,14.25,365
20171201|2017-09-14 07:30,14,14.27,14.39,14.25,14.27,469
20171201|2017-09-14 08:00,14,14.28,14.33,14.24,14.28,644
20171201|2017-09-14 08:30,14,14.28,14.29,14.13,14.17,1488
20171201|2017-09-14 09:00,14,14.15,14.2,14.1,14.12,1712
20171201|2017-09-14 09:30,14,14.12,14.15,14.05,14.05,2312
20171201|2017-09-14 10:00,14,14.07,14.1,14.03,14.07,1868
20171201|2017-09-14 10:30,14,14.07,14.15,14.05,14.12,234
20171201|2017-09-14 11:00,14,14.13,14.2,14.1,14.15,435
20171201|2017-09-14 11:30,14,14.17,14.2,14.1,14.13,291
20171201|2017-09-14 12:00,14,14.1,14.18,14.1,14.18,154
20171201|2017-09-14 12:30,14,14.18,14.2,14.15,14.19,149
20171201|2017-09-14 13:00,14,14.18,14.24,14.15,14.2,662
20171201|2017-09-14 13:30,14,14.17,14.24,14.15,14.22,323
20171201|2017-09-14 14:00,14,14.23,14.25,14.2,14.2,194
20171201|2017-09-14 14:30,14,14.23,14.3,14.2,14.27,969
20171201|2017-09-14 15:00,14,14.29,14.3,14.2,14.28,1835
20171201|2017-09-14 15:30,15,14.3,14.33,14.25,14.3,344
20171201|2017-09-14 17:00,15,14.3,14.48,14.28,14.45,719
20171201|2017-09-14 17:30,15,14.45,14.5,14.45,14.45,174
20171201|2017-09-14 18:00,15,14.46,14.47,14.45,14.45,75
20171201|2017-09-14 18:30,15,14.48,14.5,14.46,14.46,19
20171201|2017-09-14 19:00,15,14.45,14.45,14.41,14.42,86
20171201|2017-09-14 19:30,15,14.44,14.44,14.4,14.4,6
20171201|2017-09-14 20:00,15,14.4,14.41,14.37,14.37,113
20171201|2017-09-14 21:00,15,14.35,14.37,14.35,14.37,4
20171201|2017-09-14 21:30,15,14.4,14.44,14.39,14.4,99
20171201|2017-09-14 22:00,15,14.39,14.39,14.39,14.39,1
20171201|2017-09-14 22:30,15,14.37,14.38,14.35,14.37,67
20171201|2017-09-14 23:30,15,14.34,14.34,14.32,14.32,15
20171201|2017-09-15 00:30,15,14.32,14.32,14.32,14.32,7
20171201|2017-09-15 01:00,15,14.33,14.33,14.32,14.32,2
20171201|2017-09-15 01:30,15,14.3,14.3,14.26,14.28,48
20171201|2017-09-15 02:00,15,14.3,14.3,14.3,14.3,7
20171201|2017-09-15 02:30,15,14.28,14.28,14.28,14.28,10
20171201|2017-09-15 03:00,15,14.3,14.3,14.29,14.3,27
20171201|2017-09-15 03:30,15,14.28,14.3,14.28,14.3,5
20171201|2017-09-15 04:00,15,14.27,14.27,14.27,14.27,1
20171201|2017-09-15 04:30,15,14.28,14.33,14.27,14.3,75
20171201|2017-09-15 05:00,15,14.3,14.33,14.3,14.33,5
20171201|2017-09-15 06:00,15,14.33,14.33,14.33,14.33,5
20171201|2017-09-15 06:30,15,14.32,14.33,14.3,14.3,90
20171201|2017-09-15 07:00,15,14.3,14.33,14.3,14.3,25
20171201|2017-09-15 07:30,15,14.33,14.34,14.3,14.33,127
20171201|2017-09-15 08:00,15,14.32,14.33,14.25,14.28,557
20171201|2017-09-15 08:30,15,14.28,14.3,14.2,14.28,2069
20171201|2017-09-15 09:00,15,14.25,14.3,14.23,14.28,702
20171201|2017-09-15 09:30,15,14.29,14.29,14.15,14.18,1021
20171201|2017-09-15 10:00,15,14.18,14.25,14.18,14.19,979
20171201|2017-09-15 10:30,15,14.2,14.2,14.15,14.19,67
20171201|2017-09-15 11:00,15,14.2,14.2,14.15,14.2,93
20171201|2017-09-15 11:30,15,14.19,14.2,14.15,14.18,180
20171201|2017-09-15 12:00,15,14.2,14.2,14.15,14.19,132
20171201|2017-09-15 12:30,15,14.19,14.2,14.15,14.19,214
20171201|2017-09-15 13:00,15,14.19,14.2,14.15,14.2,253
20171201|2017-09-15 13:30,15,14.2,14.2,14.15,14.19,237
20171201|2017-09-15 14:00,15,14.18,14.2,14.15,14.19,276
20171201|2017-09-15 14:30,15,14.17,14.2,14.1,14.15,2017
20171201|2017-09-15 15:00,15,14.18,14.23,14.15,14.2,1039
20171201|2017-09-17 17:00,18,14.17,14.17,14.11,14.12,34
20171201|2017-09-17 17:30,18,14.12,14.12,14.12,14.12,1
20171201|2017-09-17 18:00,18,14.1,14.1,14.1,14.1,2
20171201|2017-09-17 19:00,18,14.1,14.1,14.1,14.1,5
20171201|2017-09-17 20:00,18,14.12,14.12,14.07,14.07,42
20171201|2017-09-17 20:30,18,14.07,14.07,14.07,14.07,4
20171201|2017-09-17 21:00,18,14.07,14.07,14.07,14.07,1
20171201|2017-09-17 22:00,18,14.08,14.08,14.08,14.08,2
20171201|2017-09-17 22:30,18,14.1,14.1,14.1,14.1,1
20171201|2017-09-17 23:00,18,14.1,14.1,14.05,14.05,6
20171201|2017-09-18 01:30,18,14.05,14.1,14.05,14.07,102
20171201|2017-09-18 02:00,18,14.1,14.1,14.07,14.08,10
20171201|2017-09-18 02:30,18,14.05,14.05,14.05,14.05,1
20171201|2017-09-18 03:30,18,14.07,14.09,14.07,14.09,21
20171201|2017-09-18 04:00,18,14.09,14.09,14.09,14.09,5
20171201|2017-09-18 04:30,18,14.09,14.09,14.05,14.09,56
20171201|2017-09-18 05:00,18,14.09,14.1,14.08,14.1,121
20171201|2017-09-18 05:30,18,14.1,14.1,14.1,14.1,5
20171201|2017-09-18 06:00,18,14.1,14.1,14.1,14.1,4
20171201|2017-09-18 07:00,18,14.1,14.1,14.07,14.08,16
20171201|2017-09-18 07:30,18,14.07,14.1,14.05,14.09,125
20171201|2017-09-18 08:00,18,14.09,14.1,14.05,14.05,78
20171201|2017-09-18 08:30,18,14.07,14.1,13.97,14,2192
20171201|2017-09-18 09:00,18,13.97,14,13.93,13.97,1165
20171201|2017-09-18 09:30,18,13.97,14,13.9,13.96,854
20171201|2017-09-18 10:00,18,13.98,13.98,13.85,13.88,2054
20171201|2017-09-18 10:30,18,13.85,13.95,13.85,13.9,817
20171201|2017-09-18 11:00,18,13.95,13.95,13.85,13.85,1186
20171201|2017-09-18 11:30,18,13.9,13.95,13.85,13.9,807
20171201|2017-09-18 12:00,18,13.89,13.9,13.85,13.89,361
20171201|2017-09-18 12:30,18,13.89,13.9,13.85,13.85,667
20171201|2017-09-18 13:00,18,13.85,13.9,13.8,13.9,2228
20171201|2017-09-18 13:30,18,13.85,13.9,13.85,13.86,479
20171201|2017-09-18 14:00,18,13.86,13.9,13.75,13.77,1900
20171201|2017-09-18 14:30,18,13.8,13.8,13.7,13.76,2736
20171201|2017-09-18 15:00,18,13.8,13.8,13.7,13.8,2220
20171201|2017-09-18 15:30,19,13.8,13.8,13.75,13.75,247
20171201|2017-09-18 16:00,19,13.78,13.78,13.78,13.78,2
20171201|2017-09-18 16:30,19,13.79,13.79,13.76,13.76,6
20171201|2017-09-18 17:00,19,13.79,13.79,13.76,13.78,63
20171201|2017-09-18 18:00,19,13.78,13.78,13.75,13.75,27
20171201|2017-09-18 18:30,19,13.78,13.78,13.78,13.78,22
20171201|2017-09-18 19:00,19,13.78,13.78,13.77,13.77,54
20171201|2017-09-18 19:30,19,13.8,13.8,13.77,13.77,7
20171201|2017-09-18 20:00,19,13.77,13.77,13.77,13.77,9
20171201|2017-09-18 20:30,19,13.75,13.75,13.75,13.75,1
20171201|2017-09-18 21:00,19,13.77,13.77,13.77,13.77,23
20171201|2017-09-18 23:30,19,13.75,13.77,13.75,13.77,6
20171201|2017-09-19 00:00,19,13.77,13.77,13.77,13.77,1
20171201|2017-09-19 00:30,19,13.77,13.77,13.77,13.77,5
20171201|2017-09-19 01:00,19,13.76,13.8,13.76,13.8,41
20171201|2017-09-19 01:30,19,13.8,13.8,13.79,13.79,11
20171201|2017-09-19 02:00,19,13.8,13.8,13.79,13.8,96
20171201|2017-09-19 02:30,19,13.79,13.8,13.78,13.8,47
20171201|2017-09-19 03:00,19,13.77,13.77,13.77,13.77,1
20171201|2017-09-19 03:30,19,13.75,13.78,13.75,13.76,53
20171201|2017-09-19 04:00,19,13.76,13.76,13.7,13.7,54
20171201|2017-09-19 04:30,19,13.73,13.73,13.73,13.73,10
20171201|2017-09-19 05:00,19,13.73,13.73,13.7,13.7,43
20171201|2017-09-19 05:30,19,13.72,13.72,13.72,13.72,1
20171201|2017-09-19 06:00,19,13.72,13.74,13.72,13.74,2
20171201|2017-09-19 06:30,19,13.74,13.74,13.72,13.72,65
20171201|2017-09-19 07:00,19,13.74,13.74,13.7,13.7,90
20171201|2017-09-19 07:30,19,13.7,13.78,13.7,13.76,583
20171201|2017-09-19 08:00,19,13.76,13.8,13.7,13.74,346
20171201|2017-09-19 08:30,19,13.74,13.84,13.7,13.82,2603
20171201|2017-09-19 09:00,19,13.82,13.85,13.77,13.82,1092
20171201|2017-09-19 09:30,19,13.82,13.88,13.8,13.84,1615
20171201|2017-09-19 10:00,19,13.82,13.87,13.77,13.77,813
20171201|2017-09-19 10:30,19,13.75,13.8,13.75,13.78,1146
20171201|2017-09-19 11:00,19,13.78,13.8,13.7,13.72,2592
20171201|2017-09-19 11:30,19,13.74,13.8,13.7,13.79,2059
20171201|2017-09-19 12:00,19,13.77,13.83,13.75,13.8,1436
20171201|2017-09-19 12:30,19,13.8,13.8,13.75,13.77,216
20171201|2017-09-19 13:00,19,13.79,13.83,13.75,13.82,1108
20171201|2017-09-19 13:30,19,13.83,13.85,13.75,13.84,1906
20171201|2017-09-19 14:00,19,13.84,13.97,13.8,13.97,3152
20171201|2017-09-19 14:30,19,13.97,13.98,13.85,13.92,3750
20171201|2017-09-19 15:00,19,13.92,13.95,13.9,13.9,2846
20171201|2017-09-19 15:30,20,13.95,13.96,13.9,13.95,394
20171201|2017-09-19 16:00,20,13.93,13.93,13.9,13.9,44
20171201|2017-09-19 16:30,20,13.92,13.92,13.88,13.91,15
20171201|2017-09-19 17:00,20,13.93,13.93,13.92,13.92,4
20171201|2017-09-19 17:30,20,13.93,13.93,13.93,13.93,28
20171201|2017-09-19 18:00,20,13.92,13.98,13.92,13.97,131
20171201|2017-09-19 18:30,20,13.98,13.98,13.95,13.95,31
20171201|2017-09-19 19:00,20,13.94,13.95,13.94,13.94,21
20171201|2017-09-19 19:30,20,13.93,13.95,13.93,13.95,15
20171201|2017-09-19 20:00,20,13.93,13.93,13.93,13.93,1
20171201|2017-09-19 20:30,20,13.92,13.95,13.92,13.94,12
20171201|2017-09-19 21:30,20,13.93,13.94,13.93,13.94,30
20171201|2017-09-19 22:00,20,13.93,13.94,13.91,13.92,25
20171201|2017-09-19 22:30,20,13.95,13.95,13.9,13.9,9
20171201|2017-09-19 23:00,20,13.94,13.94,13.92,13.92,10
20171201|2017-09-19 23:30,20,13.92,13.92,13.92,13.92,15
20171201|2017-09-20 00:30,20,13.9,13.9,13.9,13.9,2
20171201|2017-09-20 01:00,20,13.95,13.98,13.94,13.94,134
20171201|2017-09-20 01:30,20,13.94,13.95,13.94,13.95,2
20171201|2017-09-20 02:00,20,13.93,13.95,13.9,13.95,33
20171201|2017-09-20 02:30,20,13.91,13.91,13.88,13.89,150
20171201|2017-09-20 03:00,20,13.9,13.9,13.87,13.87,32
20171201|2017-09-20 03:30,20,13.89,13.89,13.86,13.86,32
20171201|2017-09-20 04:00,20,13.87,13.9,13.86,13.87,219
20171201|2017-09-20 04:30,20,13.87,13.9,13.86,13.86,8
20171201|2017-09-20 05:00,20,13.87,13.9,13.85,13.88,515
20171201|2017-09-20 05:30,20,13.85,13.9,13.85,13.87,176
20171201|2017-09-20 06:00,20,13.88,13.88,13.87,13.88,11
20171201|2017-09-20 06:30,20,13.87,13.9,13.85,13.85,14
20171201|2017-09-20 07:30,20,13.9,13.9,13.85,13.85,138
20171201|2017-09-20 08:00,20,13.85,13.86,13.82,13.83,294
20171201|2017-09-20 08:30,20,13.83,13.9,13.7,13.8,2472
20171201|2017-09-20 09:00,20,13.83,13.9,13.83,13.9,1273
20171201|2017-09-20 09:30,20,13.89,13.89,13.78,13.84,3830
20171201|2017-09-20 10:00,20,13.83,13.86,13.77,13.78,2222
20171201|2017-09-20 10:30,20,13.78,13.83,13.77,13.82,869
20171201|2017-09-20 11:00,20,13.81,13.85,13.8,13.84,518
20171201|2017-09-20 11:30,20,13.83,13.84,13.74,13.77,1163
20171201|2017-09-20 12:00,20,13.75,13.8,13.75,13.78,294
20171201|2017-09-20 12:30,20,13.79,13.82,13.75,13.8,671
20171201|2017-09-20 13:00,20,13.82,14.07,13.79,13.96,4068
20171201|2017-09-20 13:30,20,13.96,14,13.77,13.79,2616
20171201|2017-09-20 14:00,20,13.8,13.85,13.75,13.77,1933
20171201|2017-09-20 14:30,20,13.77,13.8,13.7,13.75,3519
20171201|2017-09-20 15:00,20,13.75,13.8,13.7,13.77,2930
20171201|2017-09-20 15:30,21,13.75,13.8,13.75,13.8,80
20171201|2017-09-20 16:00,21,13.75,13.78,13.75,13.78,104
20171201|2017-09-20 16:30,21,13.77,13.83,13.77,13.81,156
20171201|2017-09-20 17:00,21,13.82,13.82,13.79,13.79,22
20171201|2017-09-20 17:30,21,13.79,13.8,13.79,13.8,2
20171201|2017-09-20 19:30,21,13.8,13.8,13.78,13.8,26
20171201|2017-09-20 20:00,21,13.8,13.8,13.8,13.8,15
20171201|2017-09-20 21:30,21,13.8,13.8,13.77,13.77,10
20171201|2017-09-20 23:30,21,13.77,13.77,13.77,13.77,5
20171201|2017-09-21 00:00,21,13.8,13.8,13.78,13.78,37
20171201|2017-09-21 00:30,21,13.8,13.8,13.8,13.8,35
20171201|2017-09-21 01:00,21,13.8,13.83,13.79,13.83,48
20171201|2017-09-21 01:30,21,13.81,13.82,13.79,13.79,17
20171201|2017-09-21 02:00,21,13.8,13.83,13.78,13.79,141
20171201|2017-09-21 02:30,21,13.78,13.8,13.78,13.79,18
20171201|2017-09-21 03:00,21,13.79,13.79,13.75,13.75,11
20171201|2017-09-21 03:30,21,13.77,13.77,13.75,13.77,23
20171201|2017-09-21 04:00,21,13.75,13.77,13.75,13.77,14
20171201|2017-09-21 04:30,21,13.78,13.78,13.75,13.75,3
20171201|2017-09-21 05:00,21,13.75,13.75,13.75,13.75,1
20171201|2017-09-21 05:30,21,13.75,13.75,13.73,13.73,73
20171201|2017-09-21 06:00,21,13.72,13.78,13.72,13.75,62
20171201|2017-09-21 06:30,21,13.75,13.77,13.72,13.72,33
20171201|2017-09-21 07:00,21,13.71,13.72,13.7,13.72,11
20171201|2017-09-21 07:30,21,13.72,13.73,13.69,13.69,227
20171201|2017-09-21 08:00,21,13.7,13.75,13.7,13.72,106
20171201|2017-09-21 08:30,21,13.73,13.86,13.65,13.79,3127
20171201|2017-09-21 09:00,21,13.78,13.85,13.77,13.79,1039
20171201|2017-09-21 09:30,21,13.79,13.8,13.72,13.75,1121
20171201|2017-09-21 10:00,21,13.74,13.78,13.7,13.75,511
20171201|2017-09-21 10:30,21,13.73,13.78,13.7,13.74,900
20171201|2017-09-21 11:00,21,13.73,13.75,13.68,13.7,1074
20171201|2017-09-21 11:30,21,13.71,13.75,13.7,13.7,239
20171201|2017-09-21 12:00,21,13.7,13.75,13.7,13.73,547
20171201|2017-09-21 12:30,21,13.73,13.8,13.7,13.77,885
20171201|2017-09-21 13:00,21,13.76,13.85,13.7,13.74,3891
20171201|2017-09-21 13:30,21,13.74,13.8,13.73,13.77,1092
20171201|2017-09-21 14:00,21,13.77,13.8,13.75,13.8,762
20171201|2017-09-21 14:30,21,13.77,13.85,13.75,13.79,1422
20171201|2017-09-21 15:00,21,13.8,13.85,13.75,13.85,1698
20171201|2017-09-21 15:30,22,13.85,13.85,13.8,13.8,218
20171201|2017-09-21 16:00,22,13.85,13.85,13.8,13.8,6
20171201|2017-09-21 16:30,22,13.83,13.85,13.83,13.84,19
20171201|2017-09-21 17:00,22,13.82,13.84,13.82,13.82,25
20171201|2017-09-21 17:30,22,13.8,13.82,13.79,13.82,278
20171201|2017-09-21 18:00,22,13.82,13.82,13.82,13.82,7
20171201|2017-09-21 18:30,22,13.82,13.83,13.82,13.82,11
20171201|2017-09-21 19:00,22,13.82,13.89,13.82,13.88,102
20171201|2017-09-21 19:30,22,13.88,13.94,13.88,13.92,154
20171201|2017-09-21 20:00,22,13.93,13.99,13.92,13.99,203
20171201|2017-09-21 20:30,22,13.99,13.99,13.94,13.98,201
20171201|2017-09-21 21:00,22,13.98,14.03,13.97,14.03,53
20171201|2017-09-21 21:30,22,14.02,14.03,14.02,14.02,513
20171201|2017-09-21 22:00,22,14.03,14.03,13.98,13.98,171
20171201|2017-09-21 22:30,22,14,14.03,13.98,14.02,73
20171201|2017-09-21 23:00,22,14,14,14,14,46
20171201|2017-09-21 23:30,22,14,14,14,14,1
20171201|2017-09-22 00:00,22,13.98,13.99,13.98,13.99,8
20171201|2017-09-22 00:30,22,13.95,13.97,13.95,13.97,18
20171201|2017-09-22 01:00,22,13.97,13.98,13.92,13.95,82
20171201|2017-09-22 01:30,22,13.95,13.96,13.92,13.94,28
20171201|2017-09-22 02:00,22,13.95,13.95,13.92,13.95,87
20171201|2017-09-22 02:30,22,13.92,13.93,13.89,13.89,75
20171201|2017-09-22 03:00,22,13.89,13.94,13.89,13.92,96
20171201|2017-09-22 03:30,22,13.9,13.92,13.88,13.9,99
20171201|2017-09-22 04:00,22,13.9,13.97,13.9,13.95,207
20171201|2017-09-22 04:30,22,13.93,13.93,13.87,13.87,136
20171201|2017-09-22 05:00,22,13.89,13.89,13.87,13.87,15
20171201|2017-09-22 05:30,22,13.85,13.9,13.85,13.85,15
20171201|2017-09-22 06:00,22,13.85,13.88,13.83,13.88,48
20171201|2017-09-22 06:30,22,13.88,13.9,13.88,13.88,22
20171201|2017-09-22 07:00,22,13.88,13.97,13.87,13.93,200
20171201|2017-09-22 07:30,22,13.92,13.97,13.92,13.97,164
20171201|2017-09-22 08:00,22,13.95,14.04,13.95,14.02,1150
20171201|2017-09-22 08:30,22,14.02,14.13,13.95,14.08,3328
20171201|2017-09-22 09:00,22,14.1,14.1,14,14.04,1017
20171201|2017-09-22 09:30,22,14.03,14.07,14,14.05,1317
20171201|2017-09-22 10:00,22,14.03,14.05,14,14.05,409
20171201|2017-09-22 10:30,22,14.04,14.05,13.96,13.98,520
20171201|2017-09-22 11:00,22,13.97,14,13.95,14,301
20171201|2017-09-22 11:30,22,14,14,13.9,13.94,887
20171201|2017-09-22 12:00,22,13.94,14,13.9,13.97,529
20171201|2017-09-22 12:30,22,13.98,13.98,13.9,13.93,534
20171201|2017-09-22 13:00,22,13.93,13.95,13.9,13.92,338
20171201|2017-09-22 13:30,22,13.93,13.95,13.9,13.92,1539
20171201|2017-09-22 14:00,22,13.92,13.95,13.87,13.87,1290
20171201|2017-09-22 14:30,22,13.87,13.98,13.86,13.98,1421
20171201|2017-09-22 15:00,22,13.95,14,13.9,14,2521
20171201|2017-09-24 17:00,25,13.99,14.04,13.96,13.98,172
20171201|2017-09-24 17:30,25,13.97,13.97,13.97,13.97,3
20171201|2017-09-24 18:00,25,14,14.02,13.97,14,107
20171201|2017-09-24 18:30,25,13.97,13.99,13.85,13.9,293
20171201|2017-09-24 19:00,25,13.85,13.93,13.85,13.9,209
20171201|2017-09-24 19:30,25,13.9,13.92,13.9,13.9,26
20171201|2017-09-24 20:00,25,13.92,13.93,13.91,13.93,22
20171201|2017-09-24 20:30,25,13.95,13.97,13.93,13.97,59
20171201|2017-09-24 21:00,25,13.97,13.97,13.97,13.97,4
20171201|2017-09-24 21:30,25,13.97,13.97,13.97,13.97,5
20171201|2017-09-24 22:00,25,13.99,14.03,13.98,14.01,63
20171201|2017-09-24 22:30,25,14,14,14,14,19
20171201|2017-09-24 23:00,25,14,14.03,13.95,14.03,29
20171201|2017-09-25 00:00,25,14,14.05,14,14.05,9
20171201|2017-09-25 00:30,25,14.05,14.05,14.05,14.05,4
20171201|2017-09-25 01:00,25,14.01,14.01,14,14,8
20171201|2017-09-25 01:30,25,14.01,14.01,13.95,13.97,218
20171201|2017-09-25 02:00,25,13.97,14.03,13.97,14.03,147
20171201|2017-09-25 02:30,25,14,14,13.98,13.98,38
20171201|2017-09-25 03:00,25,14,14,13.99,14,24
20171201|2017-09-25 03:30,25,13.99,13.99,13.98,13.99,21
20171201|2017-09-25 04:00,25,13.98,13.99,13.97,13.99,15
20171201|2017-09-25 04:30,25,13.97,14,13.97,13.98,134
20171201|2017-09-25 05:00,25,13.96,13.96,13.96,13.96,10
20171201|2017-09-25 05:30,25,13.98,13.98,13.95,13.95,27
20171201|2017-09-25 06:00,25,13.95,13.98,13.95,13.98,37
20171201|2017-09-25 06:30,25,13.95,13.99,13.95,13.95,180
20171201|2017-09-25 07:00,25,13.99,13.99,13.97,13.97,2
20171201|2017-09-25 07:30,25,13.97,14.04,13.97,14,262
20171201|2017-09-25 08:00,25,14,14.03,14,14,219
20171201|2017-09-25 08:30,25,14.02,14.04,13.95,14,2384
20171201|2017-09-25 09:00,25,13.98,14.03,13.9,13.95,1699
20171201|2017-09-25 09:30,25,13.93,14.15,13.9,14.13,1746
20171201|2017-09-25 10:00,25,14.14,14.24,14,14.03,2831
20171201|2017-09-25 10:30,25,14.02,14.13,14,14.12,941
20171201|2017-09-25 11:00,25,14.08,14.27,14.08,14.11,2792
20171201|2017-09-25 11:30,25,14.13,14.19,14.07,14.12,2432
20171201|2017-09-25 12:00,25,14.1,14.12,14.01,14.05,1055
20171201|2017-09-25 12:30,25,14.06,14.12,14.02,14.1,1260
20171201|2017-09-25 13:00,25,14.1,14.14,14.06,14.13,594
20171201|2017-09-25 13:30,25,14.14,14.15,14.08,14.09,490
20171201|2017-09-25 14:00,25,14.09,14.09,13.95,14,1013
20171201|2017-09-25 14:30,25,13.99,14.03,13.9,13.94,2479
20171201|2017-09-25 15:00,25,13.93,13.95,13.9,13.95,1123
20171201|2017-09-25 15:30,26,13.93,13.95,13.85,13.9,662
20171201|2017-09-25 16:00,26,13.9,13.93,13.9,13.93,2
20171201|2017-09-25 16:30,26,13.92,13.93,13.92,13.93,19
20171201|2017-09-25 17:00,26,13.92,13.92,13.92,13.92,1
20171201|2017-09-25 18:00,26,13.93,13.95,13.93,13.95,89
20171201|2017-09-25 18:30,26,13.93,13.93,13.93,13.93,2
20171201|2017-09-25 19:00,26,13.93,14,13.93,14,41
20171201|2017-09-25 19:30,26,13.98,14.05,13.98,14,43
20171201|2017-09-25 20:00,26,13.95,14,13.9,14,100
20171201|2017-09-25 22:00,26,13.95,13.99,13.95,13.99,56
20171201|2017-09-25 22:30,26,13.99,14.03,13.96,14.02,51
20171201|2017-09-25 23:00,26,14.05,14.05,14,14,78
20171201|2017-09-25 23:30,26,14,14,14,14,31
20171201|2017-09-26 00:00,26,14,14,13.99,14,8
20171201|2017-09-26 00:30,26,14,14,13.99,14,16
20171201|2017-09-26 01:00,26,13.95,13.95,13.93,13.95,259
20171201|2017-09-26 01:30,26,13.95,13.98,13.93,13.98,94
20171201|2017-09-26 02:00,26,13.98,13.98,13.95,13.95,2
20171201|2017-09-26 02:30,26,13.98,13.98,13.96,13.97,7
20171201|2017-09-26 03:00,26,13.95,13.95,13.93,13.95,48
20171201|2017-09-26 03:30,26,13.95,13.95,13.93,13.93,41
20171201|2017-09-26 04:00,26,13.95,13.95,13.91,13.93,35
20171201|2017-09-26 04:30,26,13.95,13.95,13.94,13.94,7
20171201|2017-09-26 05:00,26,13.9,13.94,13.9,13.93,9
20171201|2017-09-26 05:30,26,13.93,13.93,13.9,13.9,73
20171201|2017-09-26 06:00,26,13.95,13.95,13.92,13.92,30
20171201|2017-09-26 06:30,26,13.93,13.95,13.93,13.95,18
20171201|2017-09-26 07:00,26,13.93,13.93,13.92,13.93,95
20171201|2017-09-26 07:30,26,13.93,13.93,13.85,13.85,180
20171201|2017-09-26 08:00,26,13.85,13.85,13.8,13.85,140
20171201|2017-09-26 08:30,26,13.85,13.9,13.8,13.83,856
20171201|2017-09-26 09:00,26,13.83,13.87,13.8,13.82,490
20171201|2017-09-26 09:30,26,13.84,13.92,13.82,13.88,2038
20171201|2017-09-26 10:00,26,13.9,13.94,13.8,13.92,1146
20171201|2017-09-26 10:30,26,13.93,13.93,13.8,13.82,1132
20171201|2017-09-26 11:00,26,13.83,13.83,13.75,13.78,1166
20171201|2017-09-26 11:30,26,13.79,13.8,13.75,13.77,658
20171201|2017-09-26 12:00,26,13.77,13.8,13.75,13.78,190
20171201|2017-09-26 12:30,26,13.77,13.8,13.75,13.77,135
20171201|2017-09-26 13:00,26,13.75,13.8,13.75,13.76,406
20171201|2017-09-26 13:30,26,13.76,13.8,13.7,13.72,1879
20171201|2017-09-26 14:00,26,13.75,13.8,13.72,13.73,1191
20171201|2017-09-26 14:30,26,13.75,13.83,13.72,13.78,3076
20171201|2017-09-26 15:00,26,13.78,13.82,13.7,13.8,3138
20171201|2017-09-26 15:30,27,13.8,13.8,13.7,13.7,676
20171201|2017-09-26 16:00,27,13.74,13.8,13.74,13.77,19
20171201|2017-09-26 16:30,27,13.75,13.75,13.75,13.75,24
20171201|2017-09-26 17:00,27,13.75,13.75,13.75,13.75,51
20171201|2017-09-26 18:00,27,13.75,13.75,13.73,13.73,36
20171201|2017-09-26 18:30,27,13.74,13.75,13.74,13.74,3
20171201|2017-09-26 19:00,27,13.74,13.75,13.7,13.75,95
20171201|2017-09-26 19:30,27,13.76,13.76,13.76,13.76,27
20171201|2017-09-26 20:00,27,13.75,13.75,13.75,13.75,23
20171201|2017-09-26 20:30,27,13.75,13.78,13.75,13.78,11
20171201|2017-09-26 21:00,27,13.75,13.77,13.74,13.74,147
20171201|2017-09-26 21:30,27,13.75,13.75,13.75,13.75,1
20171201|2017-09-26 22:00,27,13.7,13.7,13.7,13.7,1
20171201|2017-09-26 23:00,27,13.75,13.75,13.75,13.75,31
20171201|2017-09-26 23:30,27,13.74,13.75,13.74,13.75,6
20171201|2017-09-27 00:30,27,13.75,13.75,13.75,13.75,3
20171201|2017-09-27 01:00,27,13.75,13.75,13.74,13.75,13
20171201|2017-09-27 01:30,27,13.72,13.72,13.67,13.7,695
20171201|2017-09-27 02:00,27,13.7,13.72,13.68,13.69,235
20171201|2017-09-27 02:30,27,13.69,13.72,13.69,13.72,152
20171201|2017-09-27 03:00,27,13.7,13.7,13.7,13.7,2
20171201|2017-09-27 03:30,27,13.74,13.8,13.72,13.8,386
20171201|2017-09-27 04:00,27,13.78,13.78,13.75,13.75,46
20171201|2017-09-27 04:30,27,13.77,13.77,13.77,13.77,4
20171201|2017-09-27 05:30,27,13.79,13.79,13.75,13.75,11
20171201|2017-09-27 06:00,27,13.75,13.75,13.74,13.75,131
20171201|2017-09-27 06:30,27,13.73,13.74,13.72,13.72,7
20171201|2017-09-27 07:00,27,13.74,13.74,13.72,13.72,11
20171201|2017-09-27 07:30,27,13.72,13.75,13.71,13.72,179
20171201|2017-09-27 08:00,27,13.72,13.75,13.65,13.67,470
20171201|2017-09-27 08:30,27,13.67,13.75,13.6,13.67,1622
20171201|2017-09-27 09:00,27,13.67,13.75,13.65,13.73,1514
20171201|2017-09-27 09:30,27,13.7,13.85,13.7,13.8,1999
20171201|2017-09-27 10:00,27,13.75,13.8,13.72,13.78,488
20171201|2017-09-27 10:30,27,13.77,13.85,13.77,13.77,350
20171201|2017-09-27 11:00,27,13.77,13.82,13.77,13.77,378
20171201|2017-09-27 11:30,27,13.77,13.8,13.74,13.74,495
20171201|2017-09-27 12:00,27,13.72,13.75,13.71,13.72,62
20171201|2017-09-27 12:30,27,13.72,13.75,13.7,13.73,171
20171201|2017-09-27 13:00,27,13.72,13.74,13.65,13.67,877
20171201|2017-09-27 13:30,27,13.67,13.7,13.65,13.67,229
20171201|2017-09-27 14:00,27,13.67,13.7,13.65,13.69,368
20171201|2017-09-27 14:30,27,13.68,13.75,13.68,13.73,1886
20171201|2017-09-27 15:00,27,13.73,13.8,13.7,13.8,2777
20171201|2017-09-27 15:30,28,13.8,13.8,13.75,13.8,357
20171201|2017-09-27 16:30,28,13.78,13.78,13.78,13.78,1
20171201|2017-09-27 17:00,28,13.8,13.8,13.77,13.77,53
20171201|2017-09-27 17:30,28,13.8,13.8,13.78,13.78,42
20171201|2017-09-27 18:00,28,13.77,13.78,13.77,13.78,23
20171201|2017-09-27 18:30,28,13.77,13.77,13.77,13.77,2
20171201|2017-09-27 19:00,28,13.8,13.8,13.78,13.78,3
20171201|2017-09-27 19:30,28,13.8,13.8,13.79,13.79,13
20171201|2017-09-27 20:00,28,13.8,13.8,13.79,13.79,7
20171201|2017-09-27 20:30,28,13.8,13.8,13.77,13.77,11
20171201|2017-09-27 22:00,28,13.8,13.8,13.8,13.8,16
20171201|2017-09-27 23:00,28,13.75,13.75,13.75,13.75,2
20171201|2017-09-27 23:30,28,13.77,13.77,13.77,13.77,1
20171201|2017-09-28 00:30,28,13.75,13.75,13.75,13.75,26
20171201|2017-09-28 01:00,28,13.8,13.8,13.8,13.8,1
20171201|2017-09-28 01:30,28,13.79,13.79,13.77,13.79,68
20171201|2017-09-28 02:00,28,13.78,13.78,13.75,13.75,3
20171201|2017-09-28 02:30,28,13.8,13.8,13.79,13.79,17
20171201|2017-09-28 03:00,28,13.75,13.78,13.75,13.77,84
20171201|2017-09-28 03:30,28,13.76,13.77,13.73,13.75,224
20171201|2017-09-28 04:00,28,13.75,13.75,13.71,13.71,24
20171201|2017-09-28 04:30,28,13.74,13.74,13.71,13.71,13
20171201|2017-09-28 05:00,28,13.73,13.74,13.72,13.73,67
20171201|2017-09-28 06:00,28,13.7,13.74,13.7,13.74,10
20171201|2017-09-28 06:30,28,13.75,13.8,13.75,13.77,77
20171201|2017-09-28 07:00,28,13.75,13.8,13.75,13.75,34
20171201|2017-09-28 07:30,28,13.78,13.82,13.78,13.8,114
20171201|2017-09-28 08:00,28,13.8,13.8,13.78,13.78,18
20171201|2017-09-28 08:30,28,13.79,13.82,13.75,13.78,1104
20171201|2017-09-28 09:00,28,13.78,13.85,13.73,13.75,1674
20171201|2017-09-28 09:30,28,13.75,13.82,13.72,13.8,1702
20171201|2017-09-28 10:00,28,13.78,13.8,13.75,13.78,217
20171201|2017-09-28 10:30,28,13.78,13.78,13.72,13.73,819
20171201|2017-09-28 11:00,28,13.75,13.77,13.7,13.73,363
20171201|2017-09-28 11:30,28,13.73,13.77,13.7,13.75,450
20171201|2017-09-28 12:00,28,13.74,13.75,13.71,13.72,237
20171201|2017-09-28 12:30,28,13.72,13.75,13.7,13.72,257
20171201|2017-09-28 13:00,28,13.72,13.75,13.7,13.73,243
20171201|2017-09-28 13:30,28,13.72,13.75,13.71,13.72,161
20171201|2017-09-28 14:00,28,13.73,13.75,13.68,13.72,627
20171201|2017-09-28 14:30,28,13.72,13.73,13.65,13.67,829
20171201|2017-09-28 15:00,28,13.7,13.7,13.63,13.67,1483
20171201|2017-09-28 15:30,29,13.66,13.7,13.66,13.69,189
20171201|2017-09-28 16:00,29,13.67,13.69,13.67,13.67,48
20171201|2017-09-28 16:30,29,13.69,13.69,13.66,13.67,60
20171201|2017-09-28 17:00,29,13.68,13.69,13.67,13.69,108
20171201|2017-09-28 18:30,29,13.7,13.7,13.7,13.7,4
20171201|2017-09-28 19:00,29,13.7,13.7,13.65,13.65,56
20171201|2017-09-28 19:30,29,13.69,13.69,13.68,13.68,23
20171201|2017-09-28 20:00,29,13.68,13.68,13.68,13.68,10
20171201|2017-09-28 21:00,29,13.65,13.65,13.65,13.65,30
20171201|2017-09-28 21:30,29,13.68,13.68,13.68,13.68,1
20171201|2017-09-28 22:00,29,13.65,13.69,13.65,13.65,297
20171201|2017-09-28 22:30,29,13.65,13.68,13.63,13.67,180
20171201|2017-09-28 23:00,29,13.65,13.67,13.65,13.67,41
20171201|2017-09-28 23:30,29,13.65,13.68,13.65,13.68,24
20171201|2017-09-29 01:30,29,13.7,13.7,13.68,13.68,3
20171201|2017-09-29 03:30,29,13.68,13.7,13.67,13.69,29
20171201|2017-09-29 04:00,29,13.69,13.69,13.67,13.68,16
20171201|2017-09-29 04:30,29,13.67,13.67,13.67,13.67,4
20171201|2017-09-29 05:00,29,13.68,13.7,13.67,13.68,12
20171201|2017-09-29 05:30,29,13.68,13.68,13.68,13.68,4
20171201|2017-09-29 06:00,29,13.68,13.68,13.68,13.68,7
20171201|2017-09-29 06:30,29,13.68,13.7,13.68,13.68,32
20171201|2017-09-29 07:00,29,13.68,13.7,13.65,13.7,29
20171201|2017-09-29 07:30,29,13.68,13.7,13.65,13.68,56
20171201|2017-09-29 08:00,29,13.68,13.7,13.66,13.68,10
20171201|2017-09-29 08:30,29,13.68,13.78,13.65,13.73,2384
20171201|2017-09-29 09:00,29,13.7,13.73,13.68,13.71,605
20171201|2017-09-29 09:30,29,13.71,13.71,13.65,13.68,488
20171201|2017-09-29 10:00,29,13.68,13.7,13.65,13.67,317
20171201|2017-09-29 10:30,29,13.7,13.7,13.6,13.62,1137
20171201|2017-09-29 11:00,29,13.6,13.65,13.6,13.65,414
20171201|2017-09-29 11:30,29,13.62,13.65,13.6,13.64,245
20171201|2017-09-29 12:00,29,13.63,13.65,13.62,13.62,75
20171201|2017-09-29 12:30,29,13.62,13.63,13.55,13.59,1643
20171201|2017-09-29 13:00,29,13.57,13.59,13.5,13.52,1295
20171201|2017-09-29 13:30,29,13.52,13.55,13.5,13.5,1421
20171201|2017-09-29 14:00,29,13.52,13.58,13.45,13.55,4129
20171201|2017-09-29 14:30,29,13.56,13.58,13.5,13.5,1138
20171201|2017-09-29 15:00,29,13.55,13.6,13.5,13.6,1892
20171201|2017-10-01 17:00,2,13.55,13.57,13.47,13.47,151
20171201|2017-10-01 17:30,2,13.47,13.5,13.45,13.5,7
20171201|2017-10-01 18:00,2,13.5,13.5,13.45,13.5,21
20171201|2017-10-01 18:30,2,13.48,13.5,13.48,13.5,21
20171201|2017-10-01 19:00,2,13.5,13.55,13.49,13.55,76
20171201|2017-10-01 19:30,2,13.5,13.5,13.5,13.5,4
20171201|2017-10-01 20:00,2,13.55,13.55,13.5,13.51,22
20171201|2017-10-01 20:30,2,13.55,13.55,13.55,13.55,1
20171201|2017-10-01 21:00,2,13.53,13.54,13.53,13.54,12
20171201|2017-10-01 21:30,2,13.54,13.54,13.54,13.54,1
20171201|2017-10-01 22:00,2,13.5,13.54,13.5,13.51,14
20171201|2017-10-01 22:30,2,13.51,13.51,13.51,13.51,6
20171201|2017-10-01 23:00,2,13.51,13.51,13.51,13.51,7
20171201|2017-10-01 23:30,2,13.5,13.5,13.5,13.5,1
20171201|2017-10-02 00:00,2,13.51,13.51,13.5,13.51,5
20171201|2017-10-02 00:30,2,13.51,13.53,13.47,13.48,140
20171201|2017-10-02 01:00,2,13.47,13.49,13.46,13.49,21
20171201|2017-10-02 01:30,2,13.46,13.48,13.46,13.47,11
20171201|2017-10-02 02:00,2,13.47,13.5,13.45,13.47,7
20171201|2017-10-02 02:30,2,13.45,13.47,13.45,13.47,2
20171201|2017-10-02 03:00,2,13.5,13.5,13.5,13.5,1
20171201|2017-10-02 03:30,2,13.47,13.47,13.47,13.47,6
20171201|2017-10-02 04:00,2,13.47,13.47,13.47,13.47,5
20171201|2017-10-02 04:30,2,13.47,13.47,13.46,13.46,26
20171201|2017-10-02 05:00,2,13.47,13.47,13.47,13.47,6
20171201|2017-10-02 05:30,2,13.47,13.48,13.45,13.48,21
20171201|2017-10-02 06:00,2,13.48,13.48,13.47,13.47,10
20171201|2017-10-02 06:30,2,13.47,13.47,13.45,13.47,21
20171201|2017-10-02 07:00,2,13.47,13.5,13.46,13.5,41
20171201|2017-10-02 07:30,2,13.49,13.5,13.46,13.48,77
20171201|2017-10-02 08:00,2,13.5,13.55,13.5,13.52,210
20171201|2017-10-02 08:30,2,13.52,13.53,13.37,13.38,1773
20171201|2017-10-02 09:00,2,13.35,13.43,13.34,13.4,2349
20171201|2017-10-02 09:30,2,13.41,13.41,13.32,13.35,826
20171201|2017-10-02 10:00,2,13.35,13.4,13.33,13.36,469
20171201|2017-10-02 10:30,2,13.36,13.4,13.3,13.36,907
20171201|2017-10-02 11:00,2,13.38,13.38,13.3,13.3,986
20171201|2017-10-02 11:30,2,13.33,13.35,13.3,13.33,347
20171201|2017-10-02 12:00,2,13.3,13.35,13.3,13.32,220
20171201|2017-10-02 12:30,2,13.33,13.35,13.3,13.32,324
20171201|2017-10-02 13:00,2,13.32,13.35,13.28,13.33,1699
20171201|2017-10-02 13:30,2,13.32,13.35,13.3,13.33,294
20171201|2017-10-02 14:00,2,13.31,13.35,13.25,13.29,1693
20171201|2017-10-02 14:30,2,13.3,13.35,13.25,13.28,2090
20171201|2017-10-02 15:00,2,13.25,13.3,13.25,13.25,1437
20171201|2017-10-02 15:30,3,13.3,13.3,13.2,13.24,627
20171201|2017-10-02 16:00,3,13.25,13.25,13.24,13.24,2
20171201|2017-10-02 16:30,3,13.25,13.25,13.24,13.24,33
20171201|2017-10-02 17:00,3,13.23,13.23,13.23,13.23,62
20171201|2017-10-02 17:30,3,13.25,13.25,13.23,13.23,54
20171201|2017-10-02 18:00,3,13.25,13.25,13.24,13.24,23
20171201|2017-10-02 18:30,3,13.23,13.25,13.23,13.23,26
20171201|2017-10-02 19:00,3,13.25,13.25,13.23,13.23,92
20171201|2017-10-02 19:30,3,13.25,13.25,13.25,13.25,11
20171201|2017-10-02 20:00,3,13.25,13.25,13.23,13.24,11
20171201|2017-10-02 20:30,3,13.23,13.23,13.23,13.23,1
20171201|2017-10-02 21:00,3,13.23,13.23,13.23,13.23,11
20171201|2017-10-02 22:00,3,13.23,13.23,13.21,13.23,20
20171201|2017-10-02 22:30,3,13.24,13.24,13.24,13.24,1
20171201|2017-10-02 23:00,3,13.2,13.2,13.2,13.2,1
20171201|2017-10-02 23:30,3,13.25,13.25,13.21,13.21,7
20171201|2017-10-03 01:00,3,13.24,13.24,13.2,13.2,6
20171201|2017-10-03 01:30,3,13.22,13.22,13.22,13.22,4
20171201|2017-10-03 02:00,3,13.24,13.24,13.23,13.23,4
20171201|2017-10-03 02:30,3,13.21,13.25,13.21,13.25,14
20171201|2017-10-03 03:30,3,13.24,13.25,13.24,13.25,45
20171201|2017-10-03 04:00,3,13.24,13.24,13.24,13.24,21
20171201|2017-10-03 04:30,3,13.24,13.25,13.2,13.23,61
20171201|2017-10-03 05:00,3,13.22,13.25,13.22,13.22,23
20171201|2017-10-03 05:30,3,13.22,13.24,13.22,13.22,29
20171201|2017-10-03 06:00,3,13.25,13.25,13.2,13.23,23
20171201|2017-10-03 06:30,3,13.24,13.24,13.2,13.24,67
20171201|2017-10-03 07:00,3,13.21,13.24,13.1,13.14,1750
20171201|2017-10-03 07:30,3,13.13,13.18,13.1,13.15,141
20171201|2017-10-03 08:00,3,13.15,13.17,13.1,13.16,568
20171201|2017-10-03 08:30,3,13.16,13.2,13.1,13.18,2206
20171201|2017-10-03 09:00,3,13.18,13.25,13.15,13.23,1398
20171201|2017-10-03 09:30,3,13.2,13.25,13.15,13.22,1405
20171201|2017-10-03 10:00,3,13.23,13.3,13.2,13.25,2735
20171201|2017-10-03 10:30,3,13.23,13.3,13.2,13.26,2040
20171201|2017-10-03 11:00,3,13.27,13.3,13.2,13.25,516
20171201|2017-10-03 11:30,3,13.25,13.25,13.2,13.25,223
20171201|2017-10-03 12:00,3,13.25,13.25,13.2,13.25,390
20171201|2017-10-03 12:30,3,13.25,13.25,13.2,13.25,593
20171201|2017-10-03 13:00,3,13.24,13.3,13.2,13.23,1253
20171201|2017-10-03 13:30,3,13.23,13.3,13.2,13.25,461
20171201|2017-10-03 14:00,3,13.25,13.3,13.2,13.3,687
20171201|2017-10-03 14:30,3,13.28,13.3,13.23,13.25,3071
20171201|2017-10-03 15:00,3,13.25,13.3,13.23,13.3,4554
20171201|2017-10-03 15:30,4,13.3,13.33,13.25,13.3,218
20171201|2017-10-03 16:00,4,13.28,13.28,13.28,13.28,1
20171201|2017-10-03 16:30,4,13.27,13.28,13.27,13.28,75
20171201|2017-10-03 17:00,4,13.29,13.29,13.28,13.28,132
20171201|2017-10-03 17:30,4,13.25,13.25,13.25,13.25,1
20171201|2017-10-03 18:30,4,13.3,13.3,13.3,13.3,1
20171201|2017-10-03 19:30,4,13.3,13.3,13.3,13.3,28
20171201|2017-10-03 20:00,4,13.28,13.28,13.28,13.28,20
20171201|2017-10-03 20:30,4,13.3,13.3,13.29,13.29,5
20171201|2017-10-03 21:00,4,13.29,13.3,13.28,13.3,21
20171201|2017-10-03 22:00,4,13.3,13.3,13.29,13.29,2
20171201|2017-10-03 22:30,4,13.28,13.3,13.28,13.28,68
20171201|2017-10-03 23:00,4,13.3,13.3,13.29,13.29,30
20171201|2017-10-04 00:00,4,13.28,13.3,13.28,13.3,73
20171201|2017-10-04 01:00,4,13.25,13.25,13.25,13.25,1
20171201|2017-10-04 01:30,4,13.3,13.3,13.3,13.3,11
20171201|2017-10-04 02:00,4,13.3,13.3,13.25,13.28,17
20171201|2017-10-04 02:30,4,13.3,13.3,13.27,13.27,144
20171201|2017-10-04 03:00,4,13.3,13.3,13.3,13.3,9
20171201|2017-10-04 03:30,4,13.27,13.3,13.27,13.3,50
20171201|2017-10-04 04:00,4,13.27,13.3,13.27,13.3,221
20171201|2017-10-04 04:30,4,13.3,13.3,13.27,13.3,54
20171201|2017-10-04 05:00,4,13.3,13.3,13.27,13.3,75
20171201|2017-10-04 05:30,4,13.29,13.35,13.25,13.33,272
20171201|2017-10-04 06:00,4,13.33,13.35,13.3,13.3,68
20171201|2017-10-04 06:30,4,13.31,13.35,13.3,13.35,67
20171201|2017-10-04 07:00,4,13.35,13.35,13.31,13.35,38
20171201|2017-10-04 07:30,4,13.35,13.35,13.3,13.35,69
20171201|2017-10-04 08:00,4,13.3,13.35,13.27,13.3,497
20171201|2017-10-04 08:30,4,13.3,13.35,13.26,13.35,1260
20171201|2017-10-04 09:00,4,13.32,13.35,13.28,13.35,1543
20171201|2017-10-04 09:30,4,13.3,13.35,13.27,13.35,1156
20171201|2017-10-04 10:00,4,13.33,13.35,13.27,13.28,3222
20171201|2017-10-04 10:30,4,13.28,13.35,13.27,13.32,3465
20171201|2017-10-04 11:00,4,13.31,13.4,13.3,13.35,2517
20171201|2017-10-04 11:30,4,13.35,13.35,13.3,13.3,378
20171201|2017-10-04 12:00,4,13.35,13.35,13.27,13.3,1758
20171201|2017-10-04 12:30,4,13.3,13.4,13.28,13.35,1359
20171201|2017-10-04 13:00,4,13.35,13.37,13.32,13.33,251
20171201|2017-10-04 13:30,4,13.35,13.35,13.32,13.35,119
20171201|2017-10-04 14:00,4,13.35,13.35,13.28,13.35,822
20171201|2017-10-04 14:30,4,13.35,13.35,13.28,13.32,1083
20171201|2017-10-04 15:00,4,13.35,13.35,13.25,13.29,1547
20171201|2017-10-04 15:30,5,13.27,13.3,13.27,13.3,126
20171201|2017-10-04 16:00,5,13.3,13.3,13.3,13.3,31
20171201|2017-10-04 16:30,5,13.3,13.3,13.28,13.3,54
20171201|2017-10-04 17:00,5,13.3,13.3,13.3,13.3,1
20171201|2017-10-04 17:30,5,13.3,13.3,13.3,13.3,1
20171201|2017-10-04 18:30,5,13.3,13.3,13.3,13.3,1
20171201|2017-10-04 20:00,5,13.3,13.3,13.3,13.3,12
20171201|2017-10-04 20:30,5,13.27,13.27,13.27,13.27,4
20171201|2017-10-05 02:00,5,13.28,13.3,13.28,13.28,12
20171201|2017-10-05 03:00,5,13.3,13.3,13.28,13.28,6
20171201|2017-10-05 03:30,5,13.25,13.28,13.25,13.28,44
20171201|2017-10-05 04:00,5,13.28,13.28,13.25,13.25,2
20171201|2017-10-05 04:30,5,13.3,13.3,13.27,13.27,45
20171201|2017-10-05 05:00,5,13.27,13.3,13.25,13.27,59
20171201|2017-10-05 05:30,5,13.28,13.29,13.25,13.27,40
20171201|2017-10-05 06:00,5,13.27,13.3,13.27,13.29,23
20171201|2017-10-05 06:30,5,13.27,13.3,13.25,13.3,74
20171201|2017-10-05 07:00,5,13.3,13.3,13.25,13.27,100
20171201|2017-10-05 07:30,5,13.3,13.3,13.26,13.28,183
20171201|2017-10-05 08:00,5,13.28,13.3,13.25,13.27,141
20171201|2017-10-05 08:30,5,13.25,13.35,13.2,13.26,2287
20171201|2017-10-05 09:00,5,13.25,13.27,13.15,13.18,1549
20171201|2017-10-05 09:30,5,13.2,13.2,13.1,13.18,2523
20171201|2017-10-05 10:00,5,13.18,13.2,13.1,13.15,1207
20171201|2017-10-05 10:30,5,13.12,13.15,13.05,13.12,1691
20171201|2017-10-05 11:00,5,13.15,13.15,13.05,13.1,1009
20171201|2017-10-05 11:30,5,13.1,13.15,13.1,13.13,470
20171201|2017-10-05 12:00,5,13.15,13.15,13.05,13.08,1253
20171201|2017-10-05 12:30,5,13.08,13.1,13.05,13.07,440
20171201|2017-10-05 13:00,5,13.1,13.1,13.05,13.09,409
20171201|2017-10-05 13:30,5,13.1,13.1,13.05,13.1,333
20171201|2017-10-05 14:00,5,13.1,13.1,13.05,13.08,648
20171201|2017-10-05 14:30,5,13.1,13.1,13,13.03,2721
20171201|2017-10-05 15:00,5,13.05,13.1,13,13,2760
20171201|2017-10-05 15:30,6,13,13.08,13,13.05,261
20171201|2017-10-05 16:30,6,13.05,13.05,13.05,13.05,4
20171201|2017-10-05 17:00,6,13.08,13.08,13.03,13.05,124
20171201|2017-10-05 17:30,6,13.05,13.05,13,13,2
20171201|2017-10-05 18:30,6,13.05,13.05,13.05,13.05,1
20171201|2017-10-05 19:30,6,13.05,13.05,13,13.05,5
20171201|2017-10-05 20:00,6,13.05,13.05,13.05,13.05,9
20171201|2017-10-05 20:30,6,13.05,13.05,13.05,13.05,6
20171201|2017-10-05 21:00,6,13.05,13.05,13.05,13.05,1
20171201|2017-10-06 00:30,6,13.07,13.07,13.07,13.07,3
20171201|2017-10-06 01:00,6,13.06,13.06,13.06,13.06,2
20171201|2017-10-06 01:30,6,13.07,13.08,13.05,13.07,52
20171201|2017-10-06 02:00,6,13.07,13.1,13.05,13.1,13
20171201|2017-10-06 03:00,6,13.1,13.1,13.06,13.06,48
20171201|2017-10-06 03:30,6,13.1,13.1,13.05,13.05,380
20171201|2017-10-06 04:00,6,13.07,13.1,13.05,13.08,56
20171201|2017-10-06 04:30,6,13.08,13.1,13.05,13.08,32
20171201|2017-10-06 05:00,6,13.1,13.1,13.08,13.08,16
20171201|2017-10-06 05:30,6,13.08,13.08,13.05,13.08,20
20171201|2017-10-06 06:00,6,13.07,13.08,13.07,13.08,31
20171201|2017-10-06 06:30,6,13.08,13.08,13.05,13.06,20
20171201|2017-10-06 07:00,6,13.09,13.1,13.05,13.08,139
20171201|2017-10-06 07:30,6,13.1,13.15,13.05,13.1,540
20171201|2017-10-06 08:00,6,13.12,13.15,13.05,13.08,351
20171201|2017-10-06 08:30,6,13.1,13.15,13.05,13.1,1670
20171201|2017-10-06 09:00,6,13.07,13.15,13.05,13.05,2106
20171201|2017-10-06 09:30,6,13.1,13.2,13.05,13.14,2458
20171201|2017-10-06 10:00,6,13.14,13.2,13.1,13.15,1416
20171201|2017-10-06 10:30,6,13.12,13.21,13.1,13.18,1079
20171201|2017-10-06 11:00,6,13.18,13.3,13.18,13.25,2956
20171201|2017-10-06 11:30,6,13.25,13.25,13.17,13.25,787
20171201|2017-10-06 12:00,6,13.21,13.25,13.15,13.2,1017
20171201|2017-10-06 12:30,6,13.19,13.25,13.16,13.19,433
20171201|2017-10-06 13:00,6,13.19,13.2,13.14,13.18,764
20171201|2017-10-06 13:30,6,13.16,13.2,13.1,13.12,758
20171201|2017-10-06 14:00,6,13.15,13.15,13.1,13.13,592
20171201|2017-10-06 14:30,6,13.13,13.15,13.05,13.08,1306
20171201|2017-10-06 15:00,6,13.09,13.15,13.05,13.13,2247
20171201|2017-10-08 17:00,9,13.15,13.18,13.13,13.15,129
20171201|2017-10-08 17:30,9,13.15,13.16,13.15,13.16,23
20171201|2017-10-08 18:00,9,13.16,13.18,13.15,13.18,25
20171201|2017-10-08 18:30,9,13.16,13.2,13.15,13.2,38
20171201|2017-10-08 19:00,9,13.15,13.15,13.15,13.15,26
20171201|2017-10-08 19:30,9,13.15,13.15,13.13,13.14,15
20171201|2017-10-08 20:00,9,13.15,13.15,13.12,13.12,2
20171201|2017-10-08 20:30,9,13.13,13.13,13.13,13.13,22
20171201|2017-10-08 21:00,9,13.14,13.19,13.14,13.18,238
20171201|2017-10-08 21:30,9,13.2,13.2,13.15,13.16,167
20171201|2017-10-08 22:30,9,13.18,13.18,13.18,13.18,2
20171201|2017-10-08 23:00,9,13.17,13.19,13.17,13.18,45
20171201|2017-10-09 01:00,9,13.2,13.2,13.2,13.2,3
20171201|2017-10-09 01:30,9,13.16,13.17,13.13,13.17,254
20171201|2017-10-09 02:00,9,13.15,13.15,13.09,13.1,233
20171201|2017-10-09 03:00,9,13.12,13.13,13.12,13.13,3
20171201|2017-10-09 03:30,9,13.13,13.13,13.13,13.13,4
20171201|2017-10-09 04:00,9,13.1,13.14,13.1,13.13,27
20171201|2017-10-09 04:30,9,13.14,13.14,13.14,13.14,5
20171201|2017-10-09 05:00,9,13.13,13.15,13.13,13.15,23
20171201|2017-10-09 05:30,9,13.13,13.13,13.13,13.13,88
20171201|2017-10-09 06:00,9,13.1,13.1,13.08,13.08,64
20171201|2017-10-09 06:30,9,13.09,13.09,13.06,13.07,18
20171201|2017-10-09 07:00,9,13.06,13.07,13.05,13.06,37
20171201|2017-10-09 07:30,9,13.08,13.08,13.06,13.07,55
20171201|2017-10-09 08:00,9,13.05,13.08,13.03,13.05,344
20171201|2017-10-09 08:30,9,13.05,13.13,13.03,13.07,1019
20171201|2017-10-09 09:00,9,13.08,13.14,13.07,13.08,1271
20171201|2017-10-09 09:30,9,13.08,13.15,13.07,13.1,1375
20171201|2017-10-09 10:00,9,13.13,13.14,13.1,13.12,221
20171201|2017-10-09 10:30,9,13.12,13.15,13.07,13.13,777
20171201|2017-10-09 11:00,9,13.13,13.15,13.1,13.12,201
20171201|2017-10-09 11:30,9,13.12,13.15,13.09,13.12,396
20171201|2017-10-09 12:00,9,13.12,13.15,13.12,13.12,107
20171201|2017-10-09 12:30,9,13.13,13.13,13.11,13.13,93
20171201|2017-10-09 13:00,9,13.12,13.17,13.12,13.16,496
20171201|2017-10-09 13:30,9,13.17,13.25,13.15,13.23,1044
20171201|2017-10-09 14:00,9,13.24,13.35,13.2,13.26,1746
20171201|2017-10-09 14:30,9,13.27,13.35,13.25,13.28,1318
20171201|2017-10-09 15:00,9,13.28,13.3,13.2,13.2,2470
20171201|2017-10-09 15:30,10,13.2,13.25,13.2,13.25,319
20171201|2017-10-09 16:30,10,13.2,13.2,13.2,13.2,1
20171201|2017-10-09 17:00,10,13.24,13.24,13.21,13.22,5
20171201|2017-10-09 17:30,10,13.23,13.23,13.22,13.22,2
20171201|2017-10-09 19:00,10,13.21,13.23,13.2,13.21,40
20171201|2017-10-09 19:30,10,13.2,13.22,13.15,13.18,199
20171201|2017-10-09 20:00,10,13.16,13.18,13.15,13.15,48
20171201|2017-10-09 20:30,10,13.15,13.19,13.15,13.17,21
20171201|2017-10-09 21:00,10,13.18,13.18,13.17,13.17,26
20171201|2017-10-09 23:00,10,13.17,13.17,13.17,13.17,4
20171201|2017-10-10 00:00,10,13.15,13.17,13.15,13.17,41
20171201|2017-10-10 01:00,10,13.15,13.18,13.13,13.17,428
20171201|2017-10-10 01:30,10,13.17,13.17,13.17,13.17,58
20171201|2017-10-10 02:00,10,13.15,13.19,13.14,13.19,47
20171201|2017-10-10 02:30,10,13.15,13.15,13.15,13.15,15
20171201|2017-10-10 03:00,10,13.15,13.2,13.15,13.2,218
20171201|2017-10-10 03:30,10,13.2,13.25,13.2,13.23,137
20171201|2017-10-10 04:00,10,13.2,13.22,13.17,13.18,64
20171201|2017-10-10 04:30,10,13.16,13.18,13.13,13.13,190
20171201|2017-10-10 05:00,10,13.15,13.15,13.13,13.13,42
20171201|2017-10-10 05:30,10,13.12,13.2,13.12,13.15,73
20171201|2017-10-10 06:30,10,13.17,13.17,13.17,13.17,2
20171201|2017-10-10 07:00,10,13.18,13.18,13.15,13.18,12
20171201|2017-10-10 07:30,10,13.17,13.2,13.12,13.14,535
20171201|2017-10-10 08:00,10,13.13,13.15,13.1,13.13,105
20171201|2017-10-10 08:30,10,13.13,13.15,13.07,13.12,1137
20171201|2017-10-10 09:00,10,13.11,13.25,13.1,13.22,2082
20171201|2017-10-10 09:30,10,13.22,13.25,13.2,13.25,1271
20171201|2017-10-10 10:00,10,13.23,13.25,13.15,13.22,1448
20171201|2017-10-10 10:30,10,13.2,13.25,13.15,13.21,534
20171201|2017-10-10 11:00,10,13.25,13.34,13.22,13.25,1324
20171201|2017-10-10 11:30,10,13.25,13.26,13.17,13.19,2452
20171201|2017-10-10 12:00,10,13.18,13.2,13.13,13.2,1414
20171201|2017-10-10 12:30,10,13.17,13.2,13.1,13.17,1673
20171201|2017-10-10 13:00,10,13.2,13.2,13.12,13.13,750
20171201|2017-10-10 13:30,10,13.13,13.15,13.05,13.1,2891
20171201|2017-10-10 14:00,10,13.06,13.1,13.02,13.07,2716
20171201|2017-10-10 14:30,10,13.07,13.1,13.02,13.08,1960
20171201|2017-10-10 15:00,10,13.07,13.1,13,13,2085
20171201|2017-10-10 15:30,11,13,13.04,12.95,13,314
20171201|2017-10-10 16:00,11,13,13,12.99,12.99,59
20171201|2017-10-10 16:30,11,12.99,13,12.99,12.99,13
20171201|2017-10-10 17:00,11,12.99,13,12.98,13,155
20171201|2017-10-10 17:30,11,13,13,13,13,14
20171201|2017-10-10 18:00,11,13,13,12.98,12.98,21
20171201|2017-10-10 18:30,11,12.95,12.95,12.95,12.95,12
20171201|2017-10-10 19:00,11,12.98,12.99,12.98,12.98,141
20171201|2017-10-10 19:30,11,12.98,12.99,12.98,12.98,15
20171201|2017-10-10 20:30,11,13,13,12.99,12.99,10
20171201|2017-10-10 21:00,11,13,13,12.99,13,21
20171201|2017-10-10 21:30,11,13,13,13,13,7
20171201|2017-10-10 22:00,11,13,13,13,13,20
20171201|2017-10-10 23:00,11,12.95,12.95,12.95,12.95,1
20171201|2017-10-10 23:30,11,13,13,13,13,1
20171201|2017-10-11 00:30,11,13,13,13,13,178
20171201|2017-10-11 01:30,11,13,13.03,12.99,13.03,220
20171201|2017-10-11 02:00,11,13.01,13.05,13,13.05,76
20171201|2017-10-11 02:30,11,13.03,13.05,13,13.04,121
20171201|2017-10-11 03:00,11,13.03,13.04,13,13.01,105
20171201|2017-10-11 03:30,11,13.04,13.05,13,13.04,24
20171201|2017-10-11 04:30,11,13.02,13.02,13.02,13.02,7
20171201|2017-10-11 05:00,11,13.05,13.05,13.05,13.05,1
20171201|2017-10-11 05:30,11,13.05,13.05,13.02,13.05,5
20171201|2017-10-11 06:00,11,13.05,13.05,13,13.03,29
20171201|2017-10-11 06:30,11,13.05,13.05,13.02,13.03,14
20171201|2017-10-11 07:00,11,13.05,13.05,13,13.05,24
20171201|2017-10-11 07:30,11,13.05,13.05,13,13.05,127
20171201|2017-10-11 08:00,11,13.02,13.05,13,13.05,426
20171201|2017-10-11 08:30,11,13.03,13.1,13,13.07,1975
20171201|2017-10-11 09:00,11,13.07,13.1,13.03,13.03,1935
20171201|2017-10-11 09:30,11,13.03,13.1,13,13.02,1413
20171201|2017-10-11 10:00,11,13.03,13.05,13,13.05,464
20171201|2017-10-11 10:30,11,13,13.05,13,13.02,585
20171201|2017-10-11 11:00,11,13.02,13.05,12.9,12.9,2628
20171201|2017-10-11 11:30,11,12.93,12.95,12.9,12.92,859
20171201|2017-10-11 12:00,11,12.95,12.95,12.85,12.93,2309
20171201|2017-10-11 12:30,11,12.91,12.95,12.88,12.93,1255
20171201|2017-10-11 13:00,11,12.93,12.95,12.83,12.9,3002
20171201|2017-10-11 13:30,11,12.88,12.95,12.8,12.83,2427
20171201|2017-10-11 14:00,11,12.84,12.85,12.77,12.77,1864
20171201|2017-10-11 14:30,11,12.77,12.85,12.75,12.81,3638
20171201|2017-10-11 15:00,11,12.83,12.87,12.77,12.85,4367
20171201|2017-10-11 15:30,12,12.83,12.9,12.83,12.89,358
20171201|2017-10-11 16:30,12,12.88,12.88,12.87,12.87,6
20171201|2017-10-11 17:00,12,12.88,12.88,12.87,12.87,3
20171201|2017-10-11 17:30,12,12.89,12.89,12.89,12.89,11
20171201|2017-10-11 18:00,12,12.9,12.9,12.86,12.86,3
20171201|2017-10-11 18:30,12,12.86,12.86,12.86,12.86,1
20171201|2017-10-11 19:00,12,12.85,12.9,12.85,12.85,45
20171201|2017-10-11 20:00,12,12.85,12.85,12.85,12.85,10
20171201|2017-10-11 20:30,12,12.85,12.85,12.85,12.85,1
20171201|2017-10-11 21:00,12,12.89,12.89,12.89,12.89,1
20171201|2017-10-11 22:00,12,12.85,12.87,12.85,12.87,2
20171201|2017-10-12 00:30,12,12.88,12.88,12.88,12.88,1
20171201|2017-10-12 01:30,12,12.89,12.89,12.89,12.89,1
20171201|2017-10-12 02:00,12,12.88,12.88,12.88,12.88,6
20171201|2017-10-12 02:30,12,12.85,12.88,12.85,12.88,12
20171201|2017-10-12 03:00,12,12.9,12.9,12.88,12.88,72
20171201|2017-10-12 03:30,12,12.9,12.9,12.85,12.87,92
20171201|2017-10-12 04:00,12,12.9,12.9,12.9,12.9,7
20171201|2017-10-12 04:30,12,12.9,12.9,12.9,12.9,4
20171201|2017-10-12 05:00,12,12.86,12.9,12.85,12.9,19
20171201|2017-10-12 05:30,12,12.86,12.9,12.86,12.9,12
20171201|2017-10-12 06:00,12,12.9,12.9,12.87,12.9,24
20171201|2017-10-12 06:30,12,12.87,12.9,12.85,12.9,36
20171201|2017-10-12 07:00,12,12.88,12.9,12.8,12.83,442
20171201|2017-10-12 07:30,12,12.8,12.85,12.8,12.85,144
20171201|2017-10-12 08:00,12,12.85,12.9,12.82,12.88,230
20171201|2017-10-12 08:30,12,12.87,12.95,12.8,12.85,1680
20171201|2017-10-12 09:00,12,12.88,12.9,12.7,12.8,2840
20171201|2017-10-12 09:30,12,12.75,12.85,12.75,12.81,2073
20171201|2017-10-12 10:00,12,12.83,12.85,12.75,12.77,1450
20171201|2017-10-12 10:30,12,12.8,12.8,12.7,12.73,1463
20171201|2017-10-12 11:00,12,12.73,12.8,12.73,12.8,1270
20171201|2017-10-12 11:30,12,12.78,12.8,12.72,12.77,2091
20171201|2017-10-12 12:00,12,12.77,12.77,12.64,12.7,3058
20171201|2017-10-12 12:30,12,12.66,12.75,12.61,12.72,2919
20171201|2017-10-12 13:00,12,12.75,12.75,12.67,12.69,1522
20171201|2017-10-12 13:30,12,12.69,12.85,12.68,12.8,3386
20171201|2017-10-12 14:00,12,12.8,12.8,12.7,12.74,1455
20171201|2017-10-12 14:30,12,12.72,12.85,12.7,12.78,3055
20171201|2017-10-12 15:00,12,12.78,12.85,12.75,12.79,2098
20171201|2017-10-12 15:30,13,12.8,12.8,12.75,12.8,335
20171201|2017-10-12 16:00,13,12.77,12.78,12.77,12.77,4
20171201|2017-10-12 16:30,13,12.75,12.75,12.75,12.75,19
20171201|2017-10-12 17:00,13,12.75,12.8,12.75,12.8,46
20171201|2017-10-12 17:30,13,12.77,12.77,12.77,12.77,3
20171201|2017-10-12 18:00,13,12.75,12.77,12.75,12.77,11
20171201|2017-10-12 18:30,13,12.79,12.8,12.77,12.8,20
20171201|2017-10-12 19:00,13,12.8,12.8,12.78,12.8,44
20171201|2017-10-12 20:00,13,12.8,12.8,12.78,12.78,4
20171201|2017-10-12 20:30,13,12.8,12.8,12.77,12.77,16
20171201|2017-10-12 22:00,13,12.8,12.8,12.8,12.8,1
20171201|2017-10-12 22:30,13,12.78,12.78,12.78,12.78,4
20171201|2017-10-12 23:00,13,12.75,12.78,12.75,12.78,21
20171201|2017-10-12 23:30,13,12.76,12.76,12.76,12.76,8
20171201|2017-10-13 00:00,13,12.77,12.8,12.77,12.77,6
20171201|2017-10-13 01:00,13,12.75,12.75,12.75,12.75,2
20171201|2017-10-13 01:30,13,12.77,12.77,12.77,12.77,1
20171201|2017-10-13 02:00,13,12.77,12.79,12.77,12.78,46
20171201|2017-10-13 02:30,13,12.77,12.78,12.75,12.78,49
20171201|2017-10-13 03:00,13,12.78,12.79,12.77,12.78,47
20171201|2017-10-13 03:30,13,12.8,12.8,12.78,12.78,2
20171201|2017-10-13 04:00,13,12.75,12.78,12.72,12.72,120
20171201|2017-10-13 04:30,13,12.72,12.73,12.7,12.72,65
20171201|2017-10-13 05:00,13,12.72,12.73,12.65,12.69,246
20171201|2017-10-13 05:30,13,12.69,12.7,12.65,12.69,53
20171201|2017-10-13 06:00,13,12.69,12.69,12.6,12.64,448
20171201|2017-10-13 06:30,13,12.62,12.65,12.6,12.64,412
20171201|2017-10-13 07:00,13,12.64,12.64,12.55,12.62,843
20171201|2017-10-13 07:30,13,12.64,12.64,12.55,12.59,1202
20171201|2017-10-13 08:00,13,12.58,12.6,12.55,12.57,1860
20171201|2017-10-13 08:30,13,12.58,12.65,12.53,12.57,3064
20171201|2017-10-13 09:00,13,12.57,12.6,12.5,12.53,2248
20171201|2017-10-13 09:30,13,12.5,12.55,12.48,12.48,1899
20171201|2017-10-13 10:00,13,12.5,12.55,12.48,12.55,673
20171201|2017-10-13 10:30,13,12.53,12.55,12.5,12.52,904
20171201|2017-10-13 11:00,13,12.53,12.57,12.5,12.55,1952
20171201|2017-10-13 11:30,13,12.52,12.55,12.5,12.53,814
20171201|2017-10-13 12:00,13,12.53,12.55,12.53,12.53,307
20171201|2017-10-13 12:30,13,12.53,12.55,12.52,12.53,924
20171201|2017-10-13 13:00,13,12.53,12.58,12.5,12.54,2609
20171201|2017-10-13 13:30,13,12.53,12.55,12.48,12.53,2929
20171201|2017-10-13 14:00,13,12.53,12.54,12.45,12.52,987
20171201|2017-10-13 14:30,13,12.52,12.65,12.5,12.63,7140
20171201|2017-10-13 15:00,13,12.63,12.65,12.55,12.6,3050
20171201|2017-10-15 17:00,16,12.59,12.59,12.53,12.53,66
20171201|2017-10-15 17:30,16,12.54,12.55,12.54,12.55,25
20171201|2017-10-15 18:30,16,12.55,12.55,12.55,12.55,1
20171201|2017-10-15 19:00,16,12.53,12.55,12.53,12.54,37
20171201|2017-10-15 19:30,16,12.54,12.55,12.52,12.54,18
20171201|2017-10-15 20:00,16,12.54,12.55,12.49,12.49,140
20171201|2017-10-15 20:30,16,12.5,12.54,12.5,12.52,128
20171201|2017-10-15 21:00,16,12.55,12.55,12.5,12.5,70
20171201|2017-10-15 21:30,16,12.5,12.5,12.5,12.5,23
20171201|2017-10-15 22:00,16,12.52,12.55,12.52,12.55,10
20171201|2017-10-15 23:00,16,12.52,12.52,12.52,12.52,1
20171201|2017-10-15 23:30,16,12.55,12.55,12.55,12.55,1
20171201|2017-10-16 00:00,16,12.52,12.55,12.51,12.53,17
20171201|2017-10-16 00:30,16,12.5,12.5,12.5,12.5,4
20171201|2017-10-16 01:00,16,12.53,12.53,12.52,12.52,20
20171201|2017-10-16 01:30,16,12.54,12.54,12.54,12.54,4
20171201|2017-10-16 02:00,16,12.5,12.54,12.5,12.54,18
20171201|2017-10-16 02:30,16,12.54,12.54,12.54,12.54,22
20171201|2017-10-16 03:00,16,12.54,12.54,12.5,12.53,53
20171201|2017-10-16 03:30,16,12.55,12.55,12.5,12.52,82
20171201|2017-10-16 04:00,16,12.55,12.55,12.5,12.52,74
20171201|2017-10-16 04:30,16,12.52,12.55,12.5,12.5,152
20171201|2017-10-16 05:00,16,12.52,12.55,12.5,12.51,91
20171201|2017-10-16 05:30,16,12.51,12.55,12.5,12.51,76
20171201|2017-10-16 06:00,16,12.51,12.55,12.49,12.52,537
20171201|2017-10-16 06:30,16,12.52,12.55,12.51,12.53,608
20171201|2017-10-16 07:00,16,12.53,12.55,12.47,12.48,586
20171201|2017-10-16 07:30,16,12.48,12.55,12.48,12.48,475
20171201|2017-10-16 08:00,16,12.48,12.5,12.46,12.47,1581
20171201|2017-10-16 08:30,16,12.47,12.5,12.4,12.43,2995
20171201|2017-10-16 09:00,16,12.43,12.49,12.4,12.44,4303
20171201|2017-10-16 09:30,16,12.43,12.52,12.4,12.46,4483
20171201|2017-10-16 10:00,16,12.45,12.47,12.38,12.4,3016
20171201|2017-10-16 10:30,16,12.4,12.47,12.4,12.42,4189
20171201|2017-10-16 11:00,16,12.45,12.52,12.4,12.48,3306
20171201|2017-10-16 11:30,16,12.45,12.5,12.43,12.47,1287
20171201|2017-10-16 12:00,16,12.47,12.47,12.41,12.42,823
20171201|2017-10-16 12:30,16,12.43,12.45,12.4,12.42,546
20171201|2017-10-16 13:00,16,12.45,12.45,12.35,12.42,1629
20171201|2017-10-16 13:30,16,12.41,12.42,12.37,12.39,1134
20171201|2017-10-16 14:00,16,12.38,12.4,12.35,12.37,976
20171201|2017-10-16 14:30,16,12.35,12.38,12.3,12.32,1771
20171201|2017-10-16 15:00,16,12.3,12.4,12.3,12.37,4846
20171201|2017-10-16 15:30,17,12.35,12.4,12.3,12.35,558
20171201|2017-10-16 16:00,17,12.35,12.35,12.33,12.35,104
20171201|2017-10-16 16:30,17,12.34,12.35,12.34,12.35,57
20171201|2017-10-16 17:00,17,12.35,12.35,12.33,12.35,37
20171201|2017-10-16 17:30,17,12.35,12.35,12.33,12.33,52
20171201|2017-10-16 18:00,17,12.34,12.34,12.34,12.34,1
20171201|2017-10-16 18:30,17,12.34,12.34,12.31,12.31,10
20171201|2017-10-16 19:00,17,12.3,12.3,12.28,12.3,262
20171201|2017-10-16 19:30,17,12.29,12.3,12.25,12.25,69
20171201|2017-10-16 20:00,17,12.3,12.3,12.29,12.3,12
20171201|2017-10-16 20:30,17,12.29,12.3,12.28,12.3,245
20171201|2017-10-16 21:00,17,12.33,12.33,12.3,12.32,48
20171201|2017-10-16 21:30,17,12.32,12.32,12.32,12.32,11
20171201|2017-10-16 22:00,17,12.32,12.32,12.32,12.32,24
20171201|2017-10-16 22:30,17,12.3,12.3,12.3,12.3,3
20171201|2017-10-16 23:00,17,12.32,12.32,12.3,12.32,123
20171201|2017-10-16 23:30,17,12.35,12.35,12.35,12.35,1
20171201|2017-10-17 01:00,17,12.33,12.38,12.32,12.37,102
20171201|2017-10-17 01:30,17,12.35,12.38,12.35,12.35,95
20171201|2017-10-17 02:00,17,12.35,12.38,12.35,12.38,5
20171201|2017-10-17 02:30,17,12.38,12.38,12.35,12.35,54
20171201|2017-10-17 03:00,17,12.38,12.4,12.35,12.39,138
20171201|2017-10-17 03:30,17,12.37,12.38,12.3,12.3,366
20171201|2017-10-17 04:00,17,12.33,12.35,12.3,12.33,44
20171201|2017-10-17 04:30,17,12.33,12.33,12.3,12.33,128
20171201|2017-10-17 05:00,17,12.33,12.35,12.3,12.33,54
20171201|2017-10-17 05:30,17,12.33,12.35,12.3,12.33,92
20171201|2017-10-17 06:00,17,12.33,12.35,12.3,12.35,85
20171201|2017-10-17 06:30,17,12.33,12.35,12.3,12.33,59
20171201|2017-10-17 07:00,17,12.33,12.35,12.3,12.34,120
20171201|2017-10-17 07:30,17,12.33,12.35,12.3,12.34,410
20171201|2017-10-17 08:00,17,12.34,12.38,12.3,12.32,1376
20171201|2017-10-17 08:30,17,12.32,12.4,12.3,12.33,2867
20171201|2017-10-17 09:00,17,12.33,12.39,12.25,12.37,2184
20171201|2017-10-17 09:30,17,12.38,12.47,12.35,12.38,3789
20171201|2017-10-17 10:00,17,12.38,12.45,12.3,12.39,1998
20171201|2017-10-17 10:30,17,12.39,12.45,12.35,12.44,1996
20171201|2017-10-17 11:00,17,12.4,12.45,12.39,12.43,3370
20171201|2017-10-17 11:30,17,12.4,12.45,12.4,12.4,1252
20171201|2017-10-17 12:00,17,12.43,12.45,12.35,12.44,982
20171201|2017-10-17 12:30,17,12.44,12.45,12.4,12.41,582
20171201|2017-10-17 13:00,17,12.41,12.45,12.37,12.45,1217
20171201|2017-10-17 13:30,17,12.45,12.45,12.35,12.38,1514
20171201|2017-10-17 14:00,17,12.39,12.4,12.35,12.4,1800
20171201|2017-10-17 14:30,17,12.36,12.4,12.3,12.37,3809
20171201|2017-10-17 15:00,17,12.4,12.4,12.32,12.35,4429
20171201|2017-10-17 15:30,18,12.4,12.4,12.33,12.4,1642
20171201|2017-10-17 16:00,18,12.35,12.35,12.33,12.35,195
20171201|2017-10-17 17:00,18,12.32,12.33,12.32,12.33,171
20171201|2017-10-17 17:30,18,12.35,12.35,12.33,12.35,16
20171201|2017-10-17 18:30,18,12.33,12.33,12.33,12.33,57
20171201|2017-10-17 19:00,18,12.33,12.35,12.33,12.35,86
20171201|2017-10-17 19:30,18,12.35,12.35,12.3,12.33,129
20171201|2017-10-17 20:00,18,12.33,12.33,12.33,12.33,10
20171201|2017-10-17 20:30,18,12.33,12.34,12.32,12.33,16
20171201|2017-10-17 21:00,18,12.33,12.33,12.3,12.33,11
20171201|2017-10-17 22:00,18,12.33,12.33,12.33,12.33,3
20171201|2017-10-18 01:00,18,12.33,12.35,12.32,12.33,107
20171201|2017-10-18 02:00,18,12.35,12.35,12.33,12.33,43
20171201|2017-10-18 02:30,18,12.33,12.39,12.3,12.37,591
20171201|2017-10-18 03:00,18,12.35,12.38,12.35,12.37,22
20171201|2017-10-18 03:30,18,12.4,12.4,12.35,12.36,106
20171201|2017-10-18 04:00,18,12.35,12.37,12.35,12.37,45
20171201|2017-10-18 04:30,18,12.36,12.37,12.3,12.32,293
20171201|2017-10-18 05:00,18,12.34,12.35,12.3,12.33,47
20171201|2017-10-18 05:30,18,12.35,12.35,12.28,12.29,643
20171201|2017-10-18 06:00,18,12.29,12.3,12.29,12.3,8
20171201|2017-10-18 06:30,18,12.3,12.3,12.28,12.29,17
20171201|2017-10-18 07:00,18,12.25,12.32,12.25,12.25,627
20171201|2017-10-18 07:30,18,12.25,12.3,12.25,12.28,391
20171201|2017-10-18 08:00,18,12.28,12.3,12.25,12.28,336
20171201|2017-10-18 08:30,18,12.27,12.31,12.25,12.29,2833
20171201|2017-10-18 09:00,18,12.28,12.35,12.25,12.29,4115
20171201|2017-10-18 09:30,18,12.29,12.3,12.2,12.2,3592
20171201|2017-10-18 10:00,18,12.23,12.33,12.23,12.27,3749
20171201|2017-10-18 10:30,18,12.27,12.3,12.25,12.3,429
20171201|2017-10-18 11:00,18,12.27,12.3,12.25,12.28,540
20171201|2017-10-18 11:30,18,12.25,12.33,12.25,12.3,1463
20171201|2017-10-18 12:00,18,12.3,12.33,12.25,12.3,1144
20171201|2017-10-18 12:30,18,12.3,12.3,12.25,12.28,166
20171201|2017-10-18 13:00,18,12.28,12.3,12.25,12.28,365
20171201|2017-10-18 13:30,18,12.27,12.3,12.25,12.28,1224
20171201|2017-10-18 14:00,18,12.25,12.3,12.25,12.28,724
20171201|2017-10-18 14:30,18,12.26,12.35,12.25,12.33,4702
20171201|2017-10-18 15:00,18,12.3,12.35,12.3,12.3,3274
20171201|2017-10-18 15:30,19,12.3,12.35,12.3,12.33,376
20171201|2017-10-18 16:30,19,12.33,12.33,12.32,12.33,8
20171201|2017-10-18 17:00,19,12.33,12.33,12.32,12.33,16
20171201|2017-10-18 17:30,19,12.3,12.35,12.3,12.35,2
20171201|2017-10-18 18:00,19,12.35,12.35,12.33,12.33,22
20171201|2017-10-18 18:30,19,12.35,12.35,12.35,12.35,7
20171201|2017-10-18 19:30,19,12.35,12.35,12.33,12.33,8
20171201|2017-10-18 20:30,19,12.35,12.35,12.33,12.33,13
20171201|2017-10-18 21:30,19,12.35,12.35,12.35,12.35,5
20171201|2017-10-18 22:00,19,12.32,12.33,12.32,12.32,59
20171201|2017-10-18 22:30,19,12.35,12.36,12.33,12.36,59
20171201|2017-10-18 23:00,19,12.37,12.37,12.35,12.35,127
20171201|2017-10-18 23:30,19,12.35,12.36,12.35,12.35,184
20171201|2017-10-19 00:00,19,12.36,12.36,12.35,12.36,65
20171201|2017-10-19 00:30,19,12.35,12.36,12.35,12.35,9
20171201|2017-10-19 01:00,19,12.35,12.36,12.3,12.35,225
20171201|2017-10-19 01:30,19,12.33,12.4,12.33,12.37,123
20171201|2017-10-19 02:00,19,12.4,12.52,12.37,12.47,1097
20171201|2017-10-19 02:30,19,12.5,12.83,12.49,12.81,2089
20171201|2017-10-19 03:00,19,12.85,12.99,12.7,12.74,2438
20171201|2017-10-19 03:30,19,12.75,12.75,12.64,12.64,466
20171201|2017-10-19 04:00,19,12.65,12.7,12.62,12.62,573
20171201|2017-10-19 04:30,19,12.63,12.68,12.62,12.65,148
20171201|2017-10-19 05:00,19,12.63,12.67,12.6,12.62,197
20171201|2017-10-19 05:30,19,12.65,12.75,12.6,12.73,703
20171201|2017-10-19 06:00,19,12.7,12.75,12.64,12.68,1299
20171201|2017-10-19 06:30,19,12.7,12.7,12.6,12.68,1368
20171201|2017-10-19 07:00,19,12.68,12.68,12.6,12.62,783
20171201|2017-10-19 07:30,19,12.62,12.67,12.6,12.64,1494
20171201|2017-10-19 08:00,19,12.64,12.65,12.58,12.6,589
20171201|2017-10-19 08:30,19,12.61,12.69,12.46,12.63,5177
20171201|2017-10-19 09:00,19,12.62,12.75,12.52,12.53,5899
20171201|2017-10-19 09:30,19,12.52,12.58,12.4,12.45,5238
20171201|2017-10-19 10:00,19,12.4,12.5,12.38,12.5,3836
20171201|2017-10-19 10:30,19,12.45,12.52,12.4,12.47,2741
20171201|2017-10-19 11:00,19,12.47,12.55,12.42,12.45,2060
20171201|2017-10-19 11:30,19,12.47,12.55,12.45,12.52,1927
20171201|2017-10-19 12:00,19,12.51,12.55,12.4,12.44,1881
20171201|2017-10-19 12:30,19,12.44,12.45,12.33,12.4,2413
20171201|2017-10-19 13:00,19,12.37,12.4,12.33,12.37,477
20171201|2017-10-19 13:30,19,12.38,12.4,12.28,12.3,2579
20171201|2017-10-19 14:00,19,12.3,12.35,12.25,12.28,2967
20171201|2017-10-19 14:30,19,12.27,12.3,12.2,12.22,3694
20171201|2017-10-19 15:00,19,12.23,12.25,12.2,12.2,3507
20171201|2017-10-19 15:30,20,12.25,12.25,12.2,12.25,535
20171201|2017-10-19 16:00,20,12.24,12.24,12.2,12.2,27
20171201|2017-10-19 17:00,20,12.22,12.24,12.18,12.18,551
20171201|2017-10-19 17:30,20,12.18,12.2,12.18,12.18,20
20171201|2017-10-19 18:00,20,12.18,12.18,12.18,12.18,9
20171201|2017-10-19 18:30,20,12.18,12.18,12.18,12.18,25
20171201|2017-10-19 19:00,20,12.2,12.2,12.18,12.18,3
20171201|2017-10-19 19:30,20,12.15,12.18,12.15,12.18,52
20171201|2017-10-19 20:00,20,12.18,12.2,12.15,12.15,96
20171201|2017-10-19 20:30,20,12.18,12.2,12.08,12.08,688
20171201|2017-10-19 21:00,20,12.1,12.1,12,12.1,830
20171201|2017-10-19 21:30,20,12.08,12.08,12.03,12.03,64
20171201|2017-10-19 22:00,20,12,12.1,12,12.1,99
20171201|2017-10-19 22:30,20,12.1,12.1,12.05,12.08,12
20171201|2017-10-19 23:00,20,12.08,12.1,12.08,12.1,41
20171201|2017-10-19 23:30,20,12.1,12.1,12.09,12.09,40
20171201|2017-10-20 00:00,20,12.1,12.1,12.09,12.09,8
20171201|2017-10-20 00:30,20,12.09,12.1,12.08,12.09,60
20171201|2017-10-20 01:00,20,12.09,12.1,12.05,12.05,33
20171201|2017-10-20 01:30,20,12.08,12.08,12.05,12.05,45
20171201|2017-10-20 02:00,20,12.05,12.1,12.05,12.07,167
20171201|2017-10-20 02:30,20,12.07,12.07,12.05,12.07,57
20171201|2017-10-20 03:00,20,12.1,12.13,12.05,12.12,368
20171201|2017-10-20 03:30,20,12.12,12.15,12.1,12.1,180
20171201|2017-10-20 04:00,20,12.1,12.12,12.1,12.1,26
20171201|2017-10-20 04:30,20,12.12,12.13,12.1,12.13,36
20171201|2017-10-20 05:00,20,12.1,12.15,12.1,12.13,49
20171201|2017-10-20 05:30,20,12.13,12.15,12.1,12.13,89
20171201|2017-10-20 06:00,20,12.12,12.13,12.1,12.13,61
20171201|2017-10-20 06:30,20,12.1,12.13,12.05,12.08,204
20171201|2017-10-20 07:00,20,12.08,12.13,12.05,12.11,341
20171201|2017-10-20 07:30,20,12.11,12.11,12.05,12.08,162
20171201|2017-10-20 08:00,20,12.08,12.08,12,12.05,1293
20171201|2017-10-20 08:30,20,12.08,12.1,12,12.08,1389
20171201|2017-10-20 09:00,20,12.08,12.12,12.05,12.05,2348
20171201|2017-10-20 09:30,20,12.08,12.14,12.05,12.13,3812
20171201|2017-10-20 10:00,20,12.1,12.15,12.05,12.09,2869
20171201|2017-10-20 10:30,20,12.09,12.1,12.05,12.05,1049
20171201|2017-10-20 11:00,20,12.05,12.1,12.05,12.05,801
20171201|2017-10-20 11:30,20,12.05,12.12,12.05,12.05,2342
20171201|2017-10-20 12:00,20,12.05,12.12,12.05,12.09,1991
20171201|2017-10-20 12:30,20,12.09,12.12,12.05,12.09,1222
20171201|2017-10-20 13:00,20,12.07,12.13,12.05,12.1,1737
20171201|2017-10-20 13:30,20,12.09,12.1,12.05,12.05,261
20171201|2017-10-20 14:00,20,12.09,12.1,12.05,12.07,757
20171201|2017-10-20 14:30,20,12.07,12.1,12.05,12.05,1750
20171201|2017-10-20 15:00,20,12.05,12.15,12.04,12.15,9818
20171201|2017-10-22 17:00,23,12.15,12.2,12.1,12.13,950
20171201|2017-10-22 17:30,23,12.13,12.15,12.1,12.13,94
20171201|2017-10-22 18:00,23,12.13,12.13,12.1,12.1,14
20171201|2017-10-22 18:30,23,12.1,12.13,12.1,12.1,261
20171201|2017-10-22 19:00,23,12.1,12.15,12.05,12.05,120
20171201|2017-10-22 19:30,23,12.1,12.1,12.05,12.05,14
20171201|2017-10-22 20:00,23,12.05,12.08,12.05,12.08,85
20171201|2017-10-22 20:30,23,12.1,12.1,12.08,12.1,72
20171201|2017-10-22 21:00,23,12.05,12.1,12.05,12.1,16
20171201|2017-10-22 21:30,23,12.08,12.08,12.08,12.08,3
20171201|2017-10-22 22:00,23,12.08,12.08,12.08,12.08,2
20171201|2017-10-22 22:30,23,12.05,12.1,12.05,12.08,6
20171201|2017-10-22 23:00,23,12.05,12.09,12.05,12.09,11
20171201|2017-10-22 23:30,23,12.08,12.13,12.08,12.1,176
20171201|2017-10-23 00:00,23,12.15,12.15,12.09,12.09,104
20171201|2017-10-23 00:30,23,12.1,12.1,12.1,12.1,11
20171201|2017-10-23 01:00,23,12.1,12.1,12.09,12.1,9
20171201|2017-10-23 01:30,23,12.1,12.15,12.1,12.15,137
20171201|2017-10-23 02:00,23,12.11,12.15,12.1,12.1,70
20171201|2017-10-23 02:30,23,12.13,12.15,12.1,12.13,198
20171201|2017-10-23 03:00,23,12.1,12.13,12.1,12.1,61
20171201|2017-10-23 03:30,23,12.13,12.14,12.1,12.13,318
20171201|2017-10-23 04:30,23,12.1,12.1,12.05,12.08,113
20171201|2017-10-23 05:30,23,12.08,12.08,12.08,12.08,2
20171201|2017-10-23 06:00,23,12.08,12.1,12.08,12.08,40
20171201|2017-10-23 06:30,23,12.1,12.13,12.08,12.1,495
20171201|2017-10-23 07:00,23,12.1,12.1,12.08,12.08,445
20171201|2017-10-23 07:30,23,12.05,12.08,12,12.05,1217
20171201|2017-10-23 08:00,23,12.05,12.07,12.03,12.07,514
20171201|2017-10-23 08:30,23,12.05,12.1,12.03,12.05,4143
20171201|2017-10-23 09:00,23,12.06,12.15,12.05,12.12,5000
20171201|2017-10-23 09:30,23,12.12,12.2,12.1,12.17,1716
20171201|2017-10-23 10:00,23,12.15,12.15,12.1,12.14,596
20171201|2017-10-23 10:30,23,12.1,12.2,12.1,12.17,1457
20171201|2017-10-23 11:00,23,12.15,12.2,12.13,12.15,2067
20171201|2017-10-23 11:30,23,12.16,12.2,12.1,12.14,394
20171201|2017-10-23 12:00,23,12.13,12.15,12.1,12.11,518
20171201|2017-10-23 12:30,23,12.11,12.15,12.05,12.08,2624
20171201|2017-10-23 13:00,23,12.08,12.18,12.07,12.14,3505
20171201|2017-10-23 13:30,23,12.13,12.18,12.11,12.14,1541
20171201|2017-10-23 14:00,23,12.14,12.33,12.12,12.28,3957
20171201|2017-10-23 14:30,23,12.28,12.5,12.25,12.45,12446
20171201|2017-10-23 15:00,23,12.4,12.55,12.35,12.5,9260
20171201|2017-10-23 15:30,24,12.5,12.55,12.49,12.5,1028
20171201|2017-10-23 16:00,24,12.49,12.5,12.45,12.47,27
20171201|2017-10-23 16:30,24,12.5,12.53,12.47,12.47,166
20171201|2017-10-23 17:00,24,12.49,12.5,12.45,12.47,89
20171201|2017-10-23 17:30,24,12.45,12.5,12.45,12.5,22
20171201|2017-10-23 18:00,24,12.48,12.48,12.46,12.46,100
20171201|2017-10-23 18:30,24,12.45,12.47,12.43,12.45,366
20171201|2017-10-23 19:00,24,12.45,12.45,12.43,12.43,81
20171201|2017-10-23 19:30,24,12.43,12.44,12.35,12.4,357
20171201|2017-10-23 20:00,24,12.4,12.41,12.39,12.4,149
20171201|2017-10-23 20:30,24,12.4,12.4,12.37,12.4,23
20171201|2017-10-23 21:00,24,12.37,12.39,12.35,12.38,134
20171201|2017-10-23 21:30,24,12.38,12.4,12.38,12.38,23
20171201|2017-10-23 22:00,24,12.35,12.35,12.35,12.35,5
20171201|2017-10-23 22:30,24,12.38,12.38,12.37,12.38,12
20171201|2017-10-23 23:00,24,12.37,12.38,12.37,12.38,17
20171201|2017-10-23 23:30,24,12.38,12.38,12.37,12.38,9
20171201|2017-10-24 00:00,24,12.38,12.4,12.35,12.35,87
20171201|2017-10-24 00:30,24,12.35,12.38,12.35,12.35,86
20171201|2017-10-24 01:00,24,12.35,12.37,12.35,12.36,39
20171201|2017-10-24 01:30,24,12.4,12.4,12.35,12.35,24
20171201|2017-10-24 02:00,24,12.35,12.4,12.35,12.37,255
20171201|2017-10-24 02:30,24,12.37,12.38,12.35,12.35,27
20171201|2017-10-24 03:00,24,12.35,12.4,12.35,12.39,269
20171201|2017-10-24 03:30,24,12.39,12.45,12.35,12.35,449
20171201|2017-10-24 04:00,24,12.39,12.42,12.35,12.4,449
20171201|2017-10-24 04:30,24,12.4,12.43,12.4,12.4,98
20171201|2017-10-24 05:00,24,12.4,12.41,12.35,12.37,51
20171201|2017-10-24 05:30,24,12.35,12.37,12.3,12.33,242
20171201|2017-10-24 06:00,24,12.33,12.35,12.3,12.33,34
20171201|2017-10-24 06:30,24,12.31,12.33,12.25,12.29,359
20171201|2017-10-24 07:00,24,12.29,12.3,12.25,12.25,161
20171201|2017-10-24 07:30,24,12.25,12.28,12.2,12.28,630
20171201|2017-10-24 08:00,24,12.28,12.3,12.25,12.28,477
20171201|2017-10-24 08:30,24,12.25,12.4,12.15,12.38,6321
20171201|2017-10-24 09:00,24,12.38,12.42,12.3,12.32,5102
20171201|2017-10-24 09:30,24,12.32,12.37,12.3,12.32,2599
20171201|2017-10-24 10:00,24,12.34,12.37,12.25,12.28,2790
20171201|2017-10-24 10:30,24,12.29,12.39,12.25,12.34,6708
20171201|2017-10-24 11:00,24,12.35,12.4,12.34,12.35,1307
20171201|2017-10-24 11:30,24,12.35,12.4,12.3,12.37,2183
20171201|2017-10-24 12:00,24,12.38,12.4,12.35,12.39,1027
20171201|2017-10-24 12:30,24,12.35,12.4,12.3,12.34,2808
20171201|2017-10-24 13:00,24,12.34,12.35,12.3,12.3,1309
20171201|2017-10-24 13:30,24,12.32,12.44,12.3,12.41,4491
20171201|2017-10-24 14:00,24,12.41,12.5,12.38,12.46,6965
20171201|2017-10-24 14:30,24,12.45,12.55,12.4,12.5,7255
20171201|2017-10-24 15:00,24,12.5,12.55,12.45,12.55,8536
20171201|2017-10-24 15:30,25,12.51,12.56,12.5,12.55,754
20171201|2017-10-24 16:00,25,12.5,12.55,12.5,12.55,10
20171201|2017-10-24 16:30,25,12.53,12.53,12.53,12.53,40
20171201|2017-10-24 17:00,25,12.5,12.53,12.5,12.52,73
20171201|2017-10-24 17:30,25,12.52,12.52,12.51,12.52,169
20171201|2017-10-24 18:00,25,12.52,12.55,12.5,12.53,740
20171201|2017-10-24 18:30,25,12.52,12.53,12.52,12.53,100
20171201|2017-10-24 19:00,25,12.53,12.54,12.5,12.52,124
20171201|2017-10-24 19:30,25,12.53,12.55,12.52,12.54,48
20171201|2017-10-24 20:00,25,12.53,12.55,12.53,12.55,25
20171201|2017-10-24 20:30,25,12.55,12.55,12.54,12.55,40
20171201|2017-10-24 21:00,25,12.55,12.55,12.5,12.54,11
20171201|2017-10-24 21:30,25,12.54,12.54,12.54,12.54,3
20171201|2017-10-24 22:00,25,12.52,12.52,12.52,12.52,17
20171201|2017-10-24 22:30,25,12.54,12.54,12.52,12.54,10
20171201|2017-10-24 23:00,25,12.54,12.54,12.54,12.54,24
20171201|2017-10-24 23:30,25,12.52,12.53,12.52,12.53,67
20171201|2017-10-25 00:00,25,12.55,12.62,12.55,12.62,732
20171201|2017-10-25 00:30,25,12.58,12.6,12.55,12.55,114
20171201|2017-10-25 01:00,25,12.58,12.58,12.53,12.55,215
20171201|2017-10-25 01:30,25,12.57,12.6,12.54,12.58,626
20171201|2017-10-25 02:00,25,12.57,12.59,12.49,12.53,744
20171201|2017-10-25 02:30,25,12.5,12.53,12.45,12.45,253
20171201|2017-10-25 03:00,25,12.5,12.53,12.45,12.48,375
20171201|2017-10-25 03:30,25,12.49,12.55,12.45,12.52,1068
20171201|2017-10-25 04:00,25,12.55,12.55,12.52,12.55,43
20171201|2017-10-25 04:30,25,12.55,12.55,12.45,12.5,468
20171201|2017-10-25 05:00,25,12.52,12.52,12.5,12.5,24
20171201|2017-10-25 05:30,25,12.5,12.55,12.5,12.52,71
20171201|2017-10-25 06:00,25,12.52,12.52,12.45,12.51,273
20171201|2017-10-25 06:30,25,12.5,12.55,12.5,12.53,165
20171201|2017-10-25 07:00,25,12.53,12.53,12.5,12.51,196
20171201|2017-10-25 07:30,25,12.5,12.55,12.5,12.52,385
20171201|2017-10-25 08:00,25,12.55,12.65,12.52,12.6,3679
20171201|2017-10-25 08:30,25,12.6,12.78,12.5,12.75,11133
20171201|2017-10-25 09:00,25,12.71,12.85,12.65,12.75,13204
20171201|2017-10-25 09:30,25,12.75,12.85,12.7,12.73,8730
20171201|2017-10-25 10:00,25,12.73,13.05,12.72,12.95,19194
20171201|2017-10-25 10:30,25,12.97,13.15,12.85,13.05,8374
20171201|2017-10-25 11:00,25,13.07,13.35,13.03,13.32,16254
20171201|2017-10-25 11:30,25,13.35,13.4,13,13.06,15734
20171201|2017-10-25 12:00,25,13.05,13.23,13.04,13.16,8900
20171201|2017-10-25 12:30,25,13.16,13.2,12.95,13.03,8213
20171201|2017-10-25 13:00,25,13.03,13.05,12.75,12.83,6179
20171201|2017-10-25 13:30,25,12.83,13.05,12.8,12.92,4729
20171201|2017-10-25 14:00,25,12.92,13,12.75,12.79,4845
20171201|2017-10-25 14:30,25,12.8,13,12.75,12.78,7423
20171201|2017-10-25 15:00,25,12.78,12.8,12.55,12.6,12138
20171201|2017-10-25 15:30,26,12.6,12.65,12.55,12.61,1941
20171201|2017-10-25 16:00,26,12.6,12.65,12.6,12.63,22
20171201|2017-10-25 16:30,26,12.6,12.61,12.6,12.61,12
20171201|2017-10-25 17:00,26,12.6,12.65,12.6,12.63,164
20171201|2017-10-25 17:30,26,12.63,12.65,12.61,12.64,134
20171201|2017-10-25 18:00,26,12.62,12.62,12.62,12.62,10
20171201|2017-10-25 18:30,26,12.64,12.65,12.64,12.65,35
20171201|2017-10-25 19:00,26,12.64,12.64,12.57,12.59,349
20171201|2017-10-25 19:30,26,12.59,12.63,12.59,12.63,159
20171201|2017-10-25 20:00,26,12.6,12.65,12.6,12.62,147
20171201|2017-10-25 20:30,26,12.63,12.65,12.6,12.65,41
20171201|2017-10-25 21:00,26,12.62,12.64,12.6,12.62,34
20171201|2017-10-25 21:30,26,12.64,12.64,12.62,12.62,7
20171201|2017-10-25 22:30,26,12.64,12.65,12.64,12.65,42
20171201|2017-10-25 23:00,26,12.65,12.65,12.62,12.64,70
20171201|2017-10-25 23:30,26,12.6,12.64,12.6,12.62,8
20171201|2017-10-26 00:00,26,12.62,12.65,12.6,12.63,184
20171201|2017-10-26 00:30,26,12.65,12.65,12.6,12.63,8
20171201|2017-10-26 01:00,26,12.63,12.64,12.6,12.64,123
20171201|2017-10-26 01:30,26,12.63,12.65,12.63,12.65,18
20171201|2017-10-26 02:00,26,12.65,12.74,12.63,12.68,407
20171201|2017-10-26 02:30,26,12.65,12.7,12.55,12.7,2201
20171201|2017-10-26 03:00,26,12.65,12.7,12.65,12.66,118
20171201|2017-10-26 03:30,26,12.66,12.68,12.65,12.68,59
20171201|2017-10-26 04:00,26,12.68,12.74,12.65,12.72,113
20171201|2017-10-26 04:30,26,12.7,12.7,12.65,12.65,137
20171201|2017-10-26 05:00,26,12.67,12.7,12.6,12.63,596
20171201|2017-10-26 05:30,26,12.63,12.65,12.6,12.6,147
20171201|2017-10-26 06:00,26,12.63,12.63,12.55,12.61,1699
20171201|2017-10-26 06:30,26,12.6,12.65,12.55,12.55,693
20171201|2017-10-26 07:00,26,12.58,12.68,12.55,12.58,1085
20171201|2017-10-26 07:30,26,12.6,12.72,12.55,12.65,3254
20171201|2017-10-26 08:00,26,12.68,12.7,12.55,12.63,1939
20171201|2017-10-26 08:30,26,12.63,12.67,12.5,12.52,7510
20171201|2017-10-26 09:00,26,12.5,12.68,12.5,12.52,8216
20171201|2017-10-26 09:30,26,12.5,12.57,12.45,12.5,3684
20171201|2017-10-26 10:00,26,12.52,12.63,12.45,12.55,5798
20171201|2017-10-26 10:30,26,12.55,12.68,12.5,12.63,4932
20171201|2017-10-26 11:00,26,12.6,12.68,12.55,12.59,3768
20171201|2017-10-26 11:30,26,12.55,12.69,12.55,12.63,3045
20171201|2017-10-26 12:00,26,12.65,12.68,12.5,12.57,1883
20171201|2017-10-26 12:30,26,12.57,12.63,12.5,12.55,2851
20171201|2017-10-26 13:00,26,12.58,12.63,12.55,12.6,898
20171201|2017-10-26 13:30,26,12.58,12.65,12.5,12.6,4601
20171201|2017-10-26 14:00,26,12.6,12.7,12.55,12.65,3446
20171201|2017-10-26 14:30,26,12.62,12.75,12.6,12.74,5711
20171201|2017-10-26 15:00,26,12.75,12.81,12.6,12.69,7445
20171201|2017-10-26 15:30,27,12.65,12.65,12.6,12.65,383
20171201|2017-10-26 16:00,27,12.61,12.62,12.58,12.58,140
20171201|2017-10-26 16:30,27,12.58,12.6,12.58,12.59,40
20171201|2017-10-26 17:00,27,12.64,12.64,12.6,12.63,113
20171201|2017-10-26 17:30,27,12.63,12.63,12.63,12.63,5
20171201|2017-10-26 18:00,27,12.63,12.69,12.63,12.67,184
20171201|2017-10-26 18:30,27,12.65,12.69,12.65,12.67,71
20171201|2017-10-26 19:00,27,12.67,12.73,12.65,12.71,224
20171201|2017-10-26 19:30,27,12.7,12.75,12.69,12.7,128
20171201|2017-10-26 20:00,27,12.69,12.7,12.67,12.69,44
20171201|2017-10-26 20:30,27,12.65,12.68,12.63,12.63,132
20171201|2017-10-26 21:00,27,12.63,12.63,12.6,12.6,134
20171201|2017-10-26 21:30,27,12.6,12.65,12.55,12.6,332
20171201|2017-10-26 22:00,27,12.6,12.63,12.6,12.61,36
20171201|2017-10-26 22:30,27,12.6,12.64,12.6,12.6,34
20171201|2017-10-26 23:00,27,12.6,12.63,12.6,12.63,42
20171201|2017-10-26 23:30,27,12.63,12.65,12.6,12.63,128
20171201|2017-10-27 00:00,27,12.6,12.65,12.6,12.65,49
20171201|2017-10-27 00:30,27,12.6,12.62,12.6,12.62,22
20171201|2017-10-27 01:00,27,12.6,12.6,12.6,12.6,8
20171201|2017-10-27 01:30,27,12.62,12.63,12.6,12.62,195
20171201|2017-10-27 02:00,27,12.62,12.63,12.5,12.53,749
20171201|2017-10-27 02:30,27,12.53,12.53,12.4,12.42,1192
20171201|2017-10-27 03:00,27,12.42,12.48,12.4,12.44,374
20171201|2017-10-27 03:30,27,12.45,12.45,12.4,12.42,237
20171201|2017-10-27 04:00,27,12.43,12.45,12.4,12.4,117
20171201|2017-10-27 04:30,27,12.42,12.42,12.35,12.37,274
20171201|2017-10-27 05:00,27,12.4,12.42,12.39,12.39,113
20171201|2017-10-27 05:30,27,12.4,12.45,12.39,12.42,271
20171201|2017-10-27 06:00,27,12.42,12.45,12.4,12.42,263
20171201|2017-10-27 06:30,27,12.42,12.5,12.4,12.48,367
20171201|2017-10-27 07:00,27,12.48,12.5,12.45,12.48,390
20171201|2017-10-27 07:30,27,12.48,12.5,12.43,12.45,310
20171201|2017-10-27 08:00,27,12.45,12.5,12.43,12.5,706
20171201|2017-10-27 08:30,27,12.5,12.65,12.47,12.58,7699
20171201|2017-10-27 09:00,27,12.56,12.58,12.4,12.48,5542
20171201|2017-10-27 09:30,27,12.5,12.52,12.4,12.45,2632
20171201|2017-10-27 10:00,27,12.44,12.45,12.3,12.35,2638
20171201|2017-10-27 10:30,27,12.38,12.4,12.3,12.33,4625
20171201|2017-10-27 11:00,27,12.3,12.35,12.25,12.25,4223
20171201|2017-10-27 11:30,27,12.25,12.3,12.2,12.26,3657
20171201|2017-10-27 12:00,27,12.26,12.27,12.2,12.23,2447
20171201|2017-10-27 12:30,27,12.25,12.25,12.14,12.15,5327
20171201|2017-10-27 13:00,27,12.17,12.22,12.1,12.19,4363
20171201|2017-10-27 13:30,27,12.19,12.25,12.15,12.23,2671
20171201|2017-10-27 14:00,27,12.22,12.22,12.14,12.18,3894
20171201|2017-10-27 14:30,27,12.18,12.25,12.15,12.23,4836
20171201|2017-10-27 15:00,27,12.22,12.25,12.15,12.22,6536
20171201|2017-10-29 17:00,30,12.21,12.32,12.21,12.25,404
20171201|2017-10-29 17:30,30,12.28,12.33,12.25,12.32,218
20171201|2017-10-29 18:00,30,12.32,12.32,12.32,12.32,175
20171201|2017-10-29 18:30,30,12.32,12.35,12.31,12.32,116
20171201|2017-10-29 19:00,30,12.34,12.36,12.3,12.3,493
20171201|2017-10-29 19:30,30,12.31,12.34,12.3,12.32,156
20171201|2017-10-29 20:00,30,12.35,12.35,12.32,12.35,132
20171201|2017-10-29 20:30,30,12.32,12.4,12.3,12.36,317
20171201|2017-10-29 21:00,30,12.36,12.4,12.35,12.38,200
20171201|2017-10-29 21:30,30,12.38,12.38,12.35,12.38,81
20171201|2017-10-29 22:00,30,12.38,12.38,12.38,12.38,8
20171201|2017-10-29 22:30,30,12.35,12.4,12.35,12.39,166
20171201|2017-10-29 23:00,30,12.4,12.4,12.38,12.39,54
20171201|2017-10-29 23:30,30,12.39,12.4,12.39,12.4,7
20171201|2017-10-30 00:00,30,12.4,12.4,12.39,12.39,15
20171201|2017-10-30 00:30,30,12.4,12.4,12.35,12.4,503
20171201|2017-10-30 01:00,30,12.38,12.4,12.35,12.35,6
20171201|2017-10-30 01:30,30,12.35,12.37,12.33,12.35,202
20171201|2017-10-30 02:00,30,12.34,12.35,12.3,12.33,116
20171201|2017-10-30 02:30,30,12.35,12.38,12.35,12.35,120
20171201|2017-10-30 03:00,30,12.33,12.4,12.33,12.37,261
20171201|2017-10-30 03:30,30,12.39,12.4,12.37,12.4,147
20171201|2017-10-30 04:00,30,12.39,12.39,12.36,12.38,50
20171201|2017-10-30 04:30,30,12.38,12.4,12.35,12.35,181
20171201|2017-10-30 05:00,30,12.35,12.4,12.35,12.37,166
20171201|2017-10-30 05:30,30,12.37,12.45,12.37,12.42,373
20171201|2017-10-30 06:00,30,12.4,12.45,12.4,12.4,500
20171201|2017-10-30 06:30,30,12.4,12.45,12.35,12.35,486
20171201|2017-10-30 07:00,30,12.39,12.4,12.35,12.39,241
20171201|2017-10-30 07:30,30,12.39,12.45,12.38,12.38,888
20171201|2017-10-30 08:00,30,12.39,12.4,12.35,12.38,846
20171201|2017-10-30 08:30,30,12.37,12.4,12.2,12.26,5675
20171201|2017-10-30 09:00,30,12.28,12.3,12.1,12.17,3992
20171201|2017-10-30 09:30,30,12.17,12.2,12.1,12.17,3673
20171201|2017-10-30 10:00,30,12.16,12.3,12.15,12.25,3278
20171201|2017-10-30 10:30,30,12.28,12.42,12.23,12.33,18015
20171201|2017-10-30 11:00,30,12.3,12.5,12.28,12.42,7633
20171201|2017-10-30 11:30,30,12.4,12.45,12.34,12.39,4369
20171201|2017-10-30 12:00,30,12.39,12.4,12.3,12.34,3229
20171201|2017-10-30 12:30,30,12.33,12.45,12.3,12.42,3638
20171201|2017-10-30 13:00,30,12.4,12.45,12.3,12.34,2459
20171201|2017-10-30 13:30,30,12.33,12.38,12.3,12.3,1508
20171201|2017-10-30 14:00,30,12.31,12.4,12.3,12.32,5797
20171201|2017-10-30 14:30,30,12.3,12.4,12.25,12.32,4702
20171201|2017-10-30 15:00,30,12.3,12.4,12.3,12.3,6247
20171201|2017-10-30 15:30,31,12.35,12.35,12.28,12.3,1267
20171201|2017-10-30 16:00,31,12.28,12.3,12.26,12.29,300
20171201|2017-10-30 16:30,31,12.28,12.31,12.25,12.31,61
20171201|2017-10-30 17:00,31,12.31,12.33,12.28,12.31,156
20171201|2017-10-30 17:30,31,12.31,12.31,12.31,12.31,12
20171201|2017-10-30 18:00,31,12.31,12.34,12.3,12.3,83
20171201|2017-10-30 18:30,31,12.32,12.32,12.31,12.31,37
20171201|2017-10-30 19:00,31,12.32,12.35,12.32,12.34,112
20171201|2017-10-30 19:30,31,12.35,12.35,12.3,12.3,52
20171201|2017-10-30 20:00,31,12.31,12.35,12.3,12.31,87
20171201|2017-10-30 20:30,31,12.32,12.35,12.3,12.3,121
20171201|2017-10-30 21:00,31,12.3,12.32,12.3,12.32,40
20171201|2017-10-30 22:00,31,12.3,12.32,12.3,12.31,96
20171201|2017-10-30 22:30,31,12.3,12.32,12.3,12.31,152
20171201|2017-10-30 23:00,31,12.3,12.31,12.3,12.31,20
20171201|2017-10-30 23:30,31,12.35,12.35,12.3,12.3,7
20171201|2017-10-31 00:00,31,12.3,12.3,12.3,12.3,2
20171201|2017-10-31 01:00,31,12.3,12.35,12.3,12.3,18
20171201|2017-10-31 01:30,31,12.31,12.31,12.3,12.3,29
20171201|2017-10-31 02:00,31,12.3,12.32,12.3,12.3,234
20171201|2017-10-31 02:30,31,12.3,12.31,12.3,12.3,5
20171201|2017-10-31 03:00,31,12.32,12.32,12.25,12.29,227
20171201|2017-10-31 03:30,31,12.29,12.29,12.25,12.27,248
20171201|2017-10-31 04:00,31,12.25,12.29,12.25,12.27,531
20171201|2017-10-31 04:30,31,12.25,12.29,12.25,12.27,17
20171201|2017-10-31 05:00,31,12.27,12.27,12.25,12.25,537
20171201|2017-10-31 05:30,31,12.25,12.3,12.25,12.27,156
20171201|2017-10-31 06:00,31,12.25,12.27,12.25,12.25,54
20171201|2017-10-31 06:30,31,12.27,12.27,12.2,12.22,490
20171201|2017-10-31 07:00,31,12.22,12.24,12.2,12.22,168
20171201|2017-10-31 07:30,31,12.23,12.24,12.15,12.23,1769
20171201|2017-10-31 08:00,31,12.22,12.25,12.19,12.2,330
20171201|2017-10-31 08:30,31,12.2,12.25,12.1,12.17,9568
20171201|2017-10-31 09:00,31,12.19,12.25,12.15,12.22,7964
20171201|2017-10-31 09:30,31,12.22,12.25,12.2,12.2,2739
20171201|2017-10-31 10:00,31,12.25,12.25,12.15,12.22,3778
20171201|2017-10-31 10:30,31,12.22,12.33,12.2,12.27,7440
20171201|2017-10-31 11:00,31,12.25,12.3,12.2,12.24,4445
20171201|2017-10-31 11:30,31,12.25,12.3,12.2,12.25,2061
20171201|2017-10-31 12:00,31,12.27,12.3,12.2,12.27,1615
20171201|2017-10-31 12:30,31,12.25,12.3,12.2,12.2,2626
20171201|2017-10-31 13:00,31,12.23,12.25,12.2,12.24,989
20171201|2017-10-31 13:30,31,12.2,12.3,12.2,12.25,3425
20171201|2017-10-31 14:00,31,12.24,12.25,12.15,12.15,4918
20171201|2017-10-31 14:30,31,12.18,12.25,12.15,12.2,7570
20171201|2017-10-31 15:00,31,12.18,12.2,12.15,12.19,3727
20171201|2017-10-31 15:30,1,12.19,12.25,12.15,12.15,998
20171201|2017-10-31 16:00,1,12.22,12.23,12.2,12.2,49
20171201|2017-10-31 17:00,1,12.2,12.24,12.18,12.24,157
20171201|2017-10-31 17:30,1,12.23,12.24,12.2,12.22,142
20171201|2017-10-31 18:30,1,12.23,12.23,12.23,12.23,46
20171201|2017-10-31 19:00,1,12.2,12.23,12.2,12.21,294
20171201|2017-10-31 19:30,1,12.21,12.22,12.17,12.18,273
20171201|2017-10-31 20:00,1,12.17,12.18,12.15,12.18,383
20171201|2017-10-31 20:30,1,12.17,12.18,12.17,12.18,18
20171201|2017-10-31 21:00,1,12.2,12.2,12.17,12.19,20
20171201|2017-10-31 22:00,1,12.15,12.15,12.15,12.15,42
20171201|2017-10-31 23:00,1,12.15,12.15,12.15,12.15,1
20171201|2017-10-31 23:30,1,12.15,12.2,12.15,12.2,39
20171201|2017-11-01 00:00,1,12.2,12.2,12.15,12.2,5
20171201|2017-11-01 00:30,1,12.15,12.2,12.13,12.18,658
20171201|2017-11-01 01:00,1,12.17,12.2,12.15,12.2,230
20171201|2017-11-01 01:30,1,12.18,12.19,12.17,12.18,45
20171201|2017-11-01 02:00,1,12.15,12.15,12.1,12.13,617
20171201|2017-11-01 02:30,1,12.1,12.14,12.1,12.13,580
20171201|2017-11-01 03:00,1,12.15,12.15,12.1,12.1,107
20171201|2017-11-01 03:30,1,12.13,12.13,12.1,12.12,212
20171201|2017-11-01 04:00,1,12.12,12.14,12.1,12.12,45
20171201|2017-11-01 04:30,1,12.15,12.18,12.12,12.15,1884
20171201|2017-11-01 05:00,1,12.17,12.19,12.1,12.16,924
20171201|2017-11-01 05:30,1,12.16,12.19,12.15,12.16,142
20171201|2017-11-01 06:00,1,12.15,12.18,12.15,12.15,379
20171201|2017-11-01 06:30,1,12.15,12.23,12.15,12.19,1406
20171201|2017-11-01 07:00,1,12.19,12.19,12.1,12.15,516
20171201|2017-11-01 07:30,1,12.13,12.15,12.1,12.15,984
20171201|2017-11-01 08:00,1,12.15,12.15,12.08,12.1,2300
20171201|2017-11-01 08:30,1,12.1,12.15,12.05,12.08,7739
20171201|2017-11-01 09:00,1,12.08,12.13,12.05,12.1,4916
20171201|2017-11-01 09:30,1,12.1,12.15,12.05,12.1,5825
20171201|2017-11-01 10:00,1,12.13,12.15,12.05,12.13,4675
20171201|2017-11-01 10:30,1,12.13,12.3,12.1,12.24,11786
20171201|2017-11-01 11:00,1,12.2,12.3,12.2,12.22,1580
20171201|2017-11-01 11:30,1,12.23,12.25,12.2,12.24,2096
20171201|2017-11-01 12:00,1,12.24,12.38,12.2,12.24,6493
20171201|2017-11-01 12:30,1,12.25,12.3,12.2,12.22,5147
20171201|2017-11-01 13:00,1,12.22,12.25,12.1,12.18,5725
20171201|2017-11-01 13:30,1,12.19,12.2,12.14,12.2,2744
20171201|2017-11-01 14:00,1,12.18,12.2,12.15,12.2,2226
20171201|2017-11-01 14:30,1,12.17,12.3,12.15,12.24,5795
20171201|2017-11-01 15:00,1,12.2,12.3,12.2,12.25,3963
20171201|2017-11-01 15:30,2,12.25,12.32,12.25,12.32,1615
20171201|2017-11-01 16:00,2,12.33,12.37,12.3,12.34,655
20171201|2017-11-01 16:30,2,12.3,12.35,12.3,12.35,88
20171201|2017-11-01 17:00,2,12.32,12.35,12.3,12.31,61
20171201|2017-11-01 17:30,2,12.34,12.35,12.3,12.32,172
20171201|2017-11-01 18:00,2,12.3,12.31,12.3,12.3,92
20171201|2017-11-01 18:30,2,12.3,12.33,12.3,12.3,53
20171201|2017-11-01 19:00,2,12.3,12.49,12.3,12.4,645
20171201|2017-11-01 19:30,2,12.4,12.55,12.4,12.41,620
20171201|2017-11-01 20:00,2,12.4,12.4,12.35,12.4,47
20171201|2017-11-01 20:30,2,12.38,12.43,12.38,12.38,314
20171201|2017-11-01 21:00,2,12.37,12.4,12.37,12.4,13
20171201|2017-11-01 21:30,2,12.38,12.39,12.32,12.33,205
20171201|2017-11-01 22:00,2,12.33,12.35,12.33,12.35,53
20171201|2017-11-01 22:30,2,12.35,12.38,12.33,12.38,89
20171201|2017-11-01 23:00,2,12.38,12.38,12.35,12.35,26
20171201|2017-11-01 23:30,2,12.38,12.38,12.38,12.38,4
20171201|2017-11-02 00:00,2,12.35,12.4,12.35,12.38,9
20171201|2017-11-02 00:30,2,12.38,12.38,12.38,12.38,1
20171201|2017-11-02 01:00,2,12.38,12.4,12.38,12.4,11
20171201|2017-11-02 01:30,2,12.4,12.4,12.4,12.4,3
20171201|2017-11-02 02:00,2,12.35,12.4,12.35,12.4,10
20171201|2017-11-02 02:30,2,12.4,12.4,12.4,12.4,4
20171201|2017-11-02 03:00,2,12.38,12.4,12.32,12.32,314
20171201|2017-11-02 03:30,2,12.31,12.4,12.3,12.37,262
20171201|2017-11-02 04:00,2,12.37,12.4,12.32,12.32,172
20171201|2017-11-02 04:30,2,12.32,12.32,12.3,12.3,31
20171201|2017-11-02 05:00,2,12.3,12.32,12.3,12.32,10
20171201|2017-11-02 05:30,2,12.32,12.32,12.32,12.32,10
20171201|2017-11-02 06:00,2,12.32,12.32,12.27,12.32,378
20171201|2017-11-02 06:30,2,12.3,12.32,12.25,12.3,190
20171201|2017-11-02 07:00,2,12.29,12.35,12.25,12.29,434
20171201|2017-11-02 07:30,2,12.29,12.3,12.21,12.25,345
20171201|2017-11-02 08:00,2,12.22,12.25,12.2,12.23,627
20171201|2017-11-02 08:30,2,12.23,12.3,12.2,12.24,4098
20171201|2017-11-02 09:00,2,12.2,12.6,12.2,12.4,15592
20171201|2017-11-02 09:30,2,12.4,12.43,12.25,12.32,5822
20171201|2017-11-02 10:00,2,12.33,12.45,12.25,12.43,4611
20171201|2017-11-02 10:30,2,12.42,12.5,12.35,12.39,3187
20171201|2017-11-02 11:00,2,12.4,12.4,12.25,12.25,5428
20171201|2017-11-02 11:30,2,12.3,12.35,12.25,12.31,2557
20171201|2017-11-02 12:00,2,12.35,12.4,12.31,12.38,1867
20171201|2017-11-02 12:30,2,12.4,12.4,12.35,12.38,1140
20171201|2017-11-02 13:00,2,12.4,12.45,12.27,12.29,3451
20171201|2017-11-02 13:30,2,12.3,12.4,12.27,12.38,1762
20171201|2017-11-02 14:00,2,12.35,12.4,12.25,12.29,2987
20171201|2017-11-02 14:30,2,12.3,12.3,12.15,12.25,7831
20171201|2017-11-02 15:00,2,12.2,12.3,12.15,12.25,5935
20171201|2017-11-02 15:30,3,12.25,12.3,12.2,12.23,937
20171201|2017-11-02 16:00,3,12.24,12.27,12.23,12.25,412
20171201|2017-11-02 16:30,3,12.25,12.27,12.23,12.24,206
20171201|2017-11-02 17:00,3,12.22,12.27,12.22,12.25,270
20171201|2017-11-02 17:30,3,12.23,12.25,12.22,12.25,28
20171201|2017-11-02 18:00,3,12.25,12.25,12.22,12.22,11
20171201|2017-11-02 18:30,3,12.25,12.28,12.2,12.23,114
20171201|2017-11-02 19:00,3,12.23,12.25,12.2,12.25,14
20171201|2017-11-02 19:30,3,12.2,12.25,12.2,12.23,16
20171201|2017-11-02 20:00,3,12.25,12.28,12.23,12.25,93
20171201|2017-11-02 20:30,3,12.25,12.27,12.23,12.27,123
20171201|2017-11-02 21:00,3,12.25,12.28,12.23,12.23,66
20171201|2017-11-02 21:30,3,12.26,12.26,12.26,12.26,12
20171201|2017-11-02 22:00,3,12.26,12.27,12.25,12.25,66
20171201|2017-11-02 23:00,3,12.28,12.28,12.28,12.28,6
20171201|2017-11-02 23:30,3,12.29,12.3,12.26,12.26,50
20171201|2017-11-03 00:00,3,12.3,12.3,12.26,12.26,8
20171201|2017-11-03 00:30,3,12.25,12.25,12.25,12.25,29
20171201|2017-11-03 01:00,3,12.25,12.25,12.25,12.25,10
20171201|2017-11-03 01:30,3,12.25,12.25,12.23,12.23,155
20171201|2017-11-03 02:00,3,12.23,12.25,12.2,12.25,50
20171201|2017-11-03 02:30,3,12.23,12.25,12.2,12.25,66
20171201|2017-11-03 03:00,3,12.25,12.25,12.2,12.25,111
20171201|2017-11-03 03:30,3,12.2,12.2,12.2,12.2,1
20171201|2017-11-03 04:30,3,12.23,12.25,12.15,12.18,1187
20171201|2017-11-03 05:00,3,12.2,12.2,12.18,12.18,62
20171201|2017-11-03 05:30,3,12.2,12.2,12.15,12.18,281
20171201|2017-11-03 06:00,3,12.2,12.2,12.15,12.16,340
20171201|2017-11-03 06:30,3,12.16,12.2,12.16,12.2,74
20171201|2017-11-03 07:00,3,12.16,12.19,12.08,12.13,2787
20171201|2017-11-03 07:30,3,12.15,12.2,12.08,12.13,1818
20171201|2017-11-03 08:00,3,12.13,12.15,12.1,12.13,957
20171201|2017-11-03 08:30,3,12.13,12.33,12.1,12.22,11742
20171201|2017-11-03 09:00,3,12.22,12.35,12.2,12.32,7733
20171201|2017-11-03 09:30,3,12.3,12.35,12.25,12.3,6479
20171201|2017-11-03 10:00,3,12.27,12.35,12.25,12.29,7472
20171201|2017-11-03 10:30,3,12.29,12.3,12.19,12.22,7429
20171201|2017-11-03 11:00,3,12.2,12.25,12.15,12.2,4574
20171201|2017-11-03 11:30,3,12.2,12.25,12.15,12.19,6826
20171201|2017-11-03 12:00,3,12.19,12.2,12.15,12.15,1419
20171201|2017-11-03 12:30,3,12.19,12.2,12.15,12.15,1464
20171201|2017-11-03 13:00,3,12.19,12.23,12.15,12.15,3095
20171201|2017-11-03 13:30,3,12.17,12.25,12.15,12.2,2434
20171201|2017-11-03 14:00,3,12.25,12.25,12.15,12.2,3120
20171201|2017-11-03 14:30,3,12.2,12.25,12.15,12.24,4248
20171201|2017-11-03 15:00,3,12.25,12.35,12.2,12.31,9720
20171201|2017-11-05 17:00,6,12.35,12.39,12.25,12.29,789
20171201|2017-11-05 17:30,6,12.3,12.33,12.27,12.31,68
20171201|2017-11-05 18:00,6,12.32,12.32,12.3,12.31,35
20171201|2017-11-05 18:30,6,12.31,12.31,12.3,12.3,83
20171201|2017-11-05 19:00,6,12.3,12.35,12.29,12.32,472
20171201|2017-11-05 19:30,6,12.33,12.35,12.32,12.35,39
20171201|2017-11-05 20:00,6,12.34,12.46,12.33,12.43,735
20171201|2017-11-05 20:30,6,12.43,12.6,12.42,12.58,773
20171201|2017-11-05 21:00,6,12.58,12.6,12.45,12.49,613
20171201|2017-11-05 21:30,6,12.46,12.53,12.45,12.46,142
20171201|2017-11-05 22:00,6,12.45,12.48,12.4,12.43,611
20171201|2017-11-05 22:30,6,12.45,12.45,12.4,12.43,38
20171201|2017-11-05 23:00,6,12.43,12.45,12.4,12.42,129
20171201|2017-11-05 23:30,6,12.41,12.45,12.41,12.45,65
20171201|2017-11-06 00:00,6,12.45,12.45,12.41,12.41,12
20171201|2017-11-06 00:30,6,12.41,12.42,12.4,12.41,72
20171201|2017-11-06 01:00,6,12.38,12.38,12.3,12.32,304
20171201|2017-11-06 01:30,6,12.35,12.35,12.34,12.35,253
20171201|2017-11-06 02:00,6,12.32,12.35,12.3,12.32,52
20171201|2017-11-06 02:30,6,12.33,12.35,12.3,12.3,230
20171201|2017-11-06 03:00,6,12.32,12.35,12.3,12.3,63
20171201|2017-11-06 03:30,6,12.32,12.32,12.27,12.3,45
20171201|2017-11-06 04:00,6,12.28,12.32,12.25,12.32,195
20171201|2017-11-06 04:30,6,12.32,12.35,12.3,12.32,35
20171201|2017-11-06 05:00,6,12.3,12.35,12.3,12.3,51
20171201|2017-11-06 05:30,6,12.3,12.33,12.29,12.29,47
20171201|2017-11-06 06:00,6,12.3,12.35,12.26,12.27,359
20171201|2017-11-06 06:30,6,12.27,12.3,12.25,12.28,171
20171201|2017-11-06 07:00,6,12.28,12.35,12.25,12.28,725
20171201|2017-11-06 07:30,6,12.28,12.35,12.25,12.29,1122
20171201|2017-11-06 08:00,6,12.29,12.3,12.24,12.25,1294
20171201|2017-11-06 08:30,6,12.25,12.3,12.2,12.23,4117
20171201|2017-11-06 09:00,6,12.2,12.25,12.2,12.2,2929
20171201|2017-11-06 09:30,6,12.25,12.25,12.15,12.2,4476
20171201|2017-11-06 10:00,6,12.22,12.25,12.18,12.23,2334
20171201|2017-11-06 10:30,6,12.22,12.3,12.2,12.25,4332
20171201|2017-11-06 11:00,6,12.25,12.3,12.2,12.2,5056
20171201|2017-11-06 11:30,6,12.2,12.25,12.2,12.22,868
20171201|2017-11-06 12:00,6,12.22,12.25,12.2,12.2,1253
20171201|2017-11-06 12:30,6,12.24,12.25,12.2,12.23,611
20171201|2017-11-06 13:00,6,12.24,12.25,12.2,12.2,1453
20171201|2017-11-06 13:30,6,12.24,12.25,12.2,12.2,1114
20171201|2017-11-06 14:00,6,12.23,12.25,12.15,12.21,7332
20171201|2017-11-06 14:30,6,12.21,12.25,12.15,12.2,4500
20171201|2017-11-06 15:00,6,12.2,12.25,12.15,12.15,6771
20171201|2017-11-06 15:30,7,12.2,12.22,12.15,12.15,906
20171201|2017-11-06 16:00,7,12.19,12.22,12.17,12.18,289
20171201|2017-11-06 16:30,7,12.2,12.2,12.18,12.18,11
20171201|2017-11-06 17:00,7,12.2,12.2,12.18,12.19,92
20171201|2017-11-06 17:30,7,12.2,12.2,12.19,12.19,30
20171201|2017-11-06 18:00,7,12.2,12.23,12.18,12.22,635
20171201|2017-11-06 18:30,7,12.22,12.22,12.17,12.2,181
20171201|2017-11-06 19:00,7,12.2,12.25,12.18,12.18,212
20171201|2017-11-06 19:30,7,12.18,12.2,12.15,12.2,96
20171201|2017-11-06 20:00,7,12.17,12.2,12.17,12.2,2
20171201|2017-11-06 20:30,7,12.17,12.17,12.17,12.17,8
20171201|2017-11-06 21:00,7,12.2,12.2,12.18,12.2,352
20171201|2017-11-06 21:30,7,12.2,12.2,12.17,12.17,145
20171201|2017-11-06 22:00,7,12.17,12.17,12.15,12.15,58
20171201|2017-11-06 22:30,7,12.15,12.2,12.15,12.17,195
20171201|2017-11-06 23:00,7,12.2,12.2,12.2,12.2,3
20171201|2017-11-06 23:30,7,12.15,12.15,12.15,12.15,94
20171201|2017-11-07 00:00,7,12.15,12.15,12.1,12.13,132
20171201|2017-11-07 00:30,7,12.15,12.15,12.13,12.13,78
20171201|2017-11-07 01:00,7,12.15,12.2,12.14,12.17,149
20171201|2017-11-07 01:30,7,12.18,12.18,12.15,12.15,75
20171201|2017-11-07 02:00,7,12.15,12.2,12.15,12.15,178
20171201|2017-11-07 02:30,7,12.2,12.2,12.17,12.17,29
20171201|2017-11-07 03:00,7,12.17,12.17,12.17,12.17,1
20171201|2017-11-07 03:30,7,12.17,12.18,12.15,12.17,64
20171201|2017-11-07 04:00,7,12.17,12.2,12.13,12.18,1024
20171201|2017-11-07 04:30,7,12.17,12.2,12.13,12.2,153
20171201|2017-11-07 05:00,7,12.15,12.2,12.15,12.19,14
20171201|2017-11-07 05:30,7,12.2,12.2,12.15,12.15,49
20171201|2017-11-07 06:00,7,12.17,12.18,12.15,12.18,92
20171201|2017-11-07 06:30,7,12.16,12.25,12.15,12.17,1167
20171201|2017-11-07 07:00,7,12.2,12.2,12.17,12.18,652
20171201|2017-11-07 07:30,7,12.17,12.2,12.15,12.17,384
20171201|2017-11-07 08:00,7,12.18,12.2,12.15,12.17,745
20171201|2017-11-07 08:30,7,12.15,12.2,12.1,12.17,8680
20171201|2017-11-07 09:00,7,12.2,12.2,12.1,12.13,6773
20171201|2017-11-07 09:30,7,12.13,12.25,12.1,12.18,8166
20171201|2017-11-07 10:00,7,12.16,12.21,12.15,12.15,4288
20171201|2017-11-07 10:30,7,12.18,12.42,12.15,12.39,8132
20171201|2017-11-07 11:00,7,12.35,12.45,12.3,12.4,8698
20171201|2017-11-07 11:30,7,12.38,12.4,12.3,12.4,6241
20171201|2017-11-07 12:00,7,12.38,12.4,12.3,12.33,3659
20171201|2017-11-07 12:30,7,12.3,12.4,12.25,12.37,7481
20171201|2017-11-07 13:00,7,12.35,12.45,12.35,12.45,5869
20171201|2017-11-07 13:30,7,12.42,12.45,12.35,12.4,7235
20171201|2017-11-07 14:00,7,12.37,12.4,12.3,12.35,10060
20171201|2017-11-07 14:30,7,12.37,12.4,12.2,12.25,9200
20171201|2017-11-07 15:00,7,12.2,12.35,12.2,12.28,11685
20171201|2017-11-07 15:30,8,12.3,12.32,12.27,12.3,1311
20171201|2017-11-07 16:00,8,12.29,12.3,12.27,12.3,448
20171201|2017-11-07 16:30,8,12.3,12.38,12.3,12.38,352
20171201|2017-11-07 17:00,8,12.35,12.45,12.35,12.4,880
20171201|2017-11-07 17:30,8,12.39,12.5,12.39,12.44,1019
20171201|2017-11-07 18:00,8,12.44,12.45,12.37,12.4,773
20171201|2017-11-07 18:30,8,12.4,12.44,12.38,12.44,868
20171201|2017-11-07 19:00,8,12.44,12.45,12.35,12.35,280
20171201|2017-11-07 19:30,8,12.38,12.38,12.38,12.38,4
20171201|2017-11-07 20:00,8,12.35,12.4,12.35,12.4,10
20171201|2017-11-07 20:30,8,12.35,12.35,12.35,12.35,10
20171201|2017-11-07 21:00,8,12.35,12.35,12.35,12.35,1
20171201|2017-11-07 21:30,8,12.37,12.37,12.35,12.35,22
20171201|2017-11-07 22:00,8,12.37,12.39,12.35,12.39,10
20171201|2017-11-07 22:30,8,12.35,12.35,12.35,12.35,1
20171201|2017-11-07 23:00,8,12.35,12.35,12.35,12.35,4
20171201|2017-11-07 23:30,8,12.35,12.37,12.35,12.37,25
20171201|2017-11-08 00:00,8,12.37,12.37,12.35,12.35,4
20171201|2017-11-08 00:30,8,12.37,12.37,12.37,12.37,28
20171201|2017-11-08 01:00,8,12.37,12.37,12.35,12.35,8
20171201|2017-11-08 01:30,8,12.38,12.4,12.33,12.33,107
20171201|2017-11-08 02:00,8,12.33,12.35,12.25,12.3,255
20171201|2017-11-08 02:30,8,12.31,12.37,12.28,12.33,703
20171201|2017-11-08 03:00,8,12.33,12.33,12.3,12.33,21
20171201|2017-11-08 03:30,8,12.33,12.35,12.33,12.33,22
20171201|2017-11-08 04:00,8,12.33,12.35,12.3,12.35,64
20171201|2017-11-08 04:30,8,12.35,12.35,12.33,12.35,35
20171201|2017-11-08 05:00,8,12.35,12.35,12.3,12.35,19
20171201|2017-11-08 05:30,8,12.35,12.39,12.3,12.39,169
20171201|2017-11-08 06:00,8,12.37,12.4,12.35,12.35,47
20171201|2017-11-08 06:30,8,12.37,12.4,12.37,12.4,46
20171201|2017-11-08 07:00,8,12.37,12.38,12.3,12.38,718
20171201|2017-11-08 07:30,8,12.37,12.38,12.3,12.33,303
20171201|2017-11-08 08:00,8,12.33,12.35,12.3,12.31,642
20171201|2017-11-08 08:30,8,12.34,12.45,12.3,12.42,10447
20171201|2017-11-08 09:00,8,12.4,12.4,12.3,12.35,6416
20171201|2017-11-08 09:30,8,12.32,12.37,12.25,12.27,4954
20171201|2017-11-08 10:00,8,12.27,12.3,12.2,12.3,4657
20171201|2017-11-08 10:30,8,12.25,12.3,12.25,12.3,1724
20171201|2017-11-08 11:00,8,12.26,12.3,12.2,12.25,3096
20171201|2017-11-08 11:30,8,12.2,12.25,12.2,12.22,1580
20171201|2017-11-08 12:00,8,12.22,12.25,12.15,12.23,8157
20171201|2017-11-08 12:30,8,12.22,12.25,12.2,12.25,1276
20171201|2017-11-08 13:00,8,12.22,12.25,12.19,12.22,2574
20171201|2017-11-08 13:30,8,12.2,12.25,12.15,12.19,1819
20171201|2017-11-08 14:00,8,12.15,12.2,12.1,12.17,10907
20171201|2017-11-08 14:30,8,12.2,12.3,12.15,12.3,7570
20171201|2017-11-08 15:00,8,12.25,12.35,12.25,12.29,7190
20171201|2017-11-08 15:30,9,12.3,12.3,12.25,12.3,563
20171201|2017-11-08 16:00,9,12.26,12.33,12.24,12.3,844
20171201|2017-11-08 16:30,9,12.3,12.32,12.29,12.3,65
20171201|2017-11-08 17:00,9,12.3,12.32,12.25,12.3,138
20171201|2017-11-08 17:30,9,12.27,12.3,12.25,12.25,26
20171201|2017-11-08 18:00,9,12.3,12.3,12.23,12.27,582
20171201|2017-11-08 18:30,9,12.28,12.28,12.25,12.25,35
20171201|2017-11-08 19:00,9,12.25,12.27,12.25,12.27,11
20171201|2017-11-08 19:30,9,12.25,12.28,12.25,12.28,271
20171201|2017-11-08 20:00,9,12.25,12.27,12.25,12.27,141
20171201|2017-11-08 21:00,9,12.25,12.3,12.25,12.29,45
20171201|2017-11-08 21:30,9,12.25,12.29,12.25,12.25,32
20171201|2017-11-08 22:00,9,12.29,12.3,12.29,12.3,6
20171201|2017-11-08 22:30,9,12.29,12.31,12.28,12.3,377
20171201|2017-11-08 23:00,9,12.3,12.5,12.3,12.48,1882
20171201|2017-11-08 23:30,9,12.46,12.5,12.4,12.43,529
20171201|2017-11-09 00:00,9,12.4,12.43,12.37,12.37,291
20171201|2017-11-09 00:30,9,12.37,12.42,12.37,12.38,143
20171201|2017-11-09 01:00,9,12.39,12.4,12.33,12.4,154
20171201|2017-11-09 01:30,9,12.37,12.4,12.35,12.37,291
20171201|2017-11-09 02:00,9,12.37,12.4,12.34,12.34,322
20171201|2017-11-09 02:30,9,12.37,12.45,12.36,12.45,541
20171201|2017-11-09 03:00,9,12.43,12.45,12.38,12.38,190
20171201|2017-11-09 03:30,9,12.4,12.42,12.35,12.35,194
20171201|2017-11-09 04:00,9,12.38,12.4,12.35,12.39,116
20171201|2017-11-09 04:30,9,12.35,12.4,12.35,12.4,45
20171201|2017-11-09 05:00,9,12.39,12.5,12.35,12.49,541
20171201|2017-11-09 05:30,9,12.48,12.55,12.45,12.5,478
20171201|2017-11-09 06:00,9,12.53,12.6,12.45,12.55,2280
20171201|2017-11-09 06:30,9,12.55,12.65,12.53,12.6,1780
20171201|2017-11-09 07:00,9,12.62,12.75,12.6,12.67,6022
20171201|2017-11-09 07:30,9,12.68,12.7,12.6,12.63,4760
20171201|2017-11-09 08:00,9,12.64,12.75,12.6,12.72,3249
20171201|2017-11-09 08:30,9,12.7,12.75,12.55,12.61,26075
20171201|2017-11-09 09:00,9,12.62,12.62,12.4,12.49,12857
20171201|2017-11-09 09:30,9,12.45,12.6,12.4,12.43,11867
20171201|2017-11-09 10:00,9,12.41,12.6,12.4,12.5,10861
20171201|2017-11-09 10:30,9,12.48,12.83,12.45,12.7,22295
20171201|2017-11-09 11:00,9,12.7,13,12.7,12.95,23968
20171201|2017-11-09 11:30,9,12.95,13.05,12.69,12.7,24409
20171201|2017-11-09 12:00,9,12.72,12.85,12.54,12.63,12024
20171201|2017-11-09 12:30,9,12.65,12.65,12.5,12.6,10617
20171201|2017-11-09 13:00,9,12.6,12.63,12.45,12.53,9001
20171201|2017-11-09 13:30,9,12.55,12.7,12.5,12.6,8756
20171201|2017-11-09 14:00,9,12.61,12.65,12.45,12.47,12760
20171201|2017-11-09 14:30,9,12.5,12.5,12.35,12.39,14469
20171201|2017-11-09 15:00,9,12.38,12.4,12.3,12.35,12580
20171201|2017-11-09 15:30,10,12.35,12.4,12.3,12.35,1528
20171201|2017-11-09 16:00,10,12.37,12.37,12.35,12.35,16
20171201|2017-11-09 16:30,10,12.4,12.41,12.35,12.41,60
20171201|2017-11-09 17:00,10,12.41,12.42,12.35,12.39,215
20171201|2017-11-09 17:30,10,12.39,12.44,12.37,12.42,255
20171201|2017-11-09 18:00,10,12.42,12.45,12.37,12.42,228
20171201|2017-11-09 18:30,10,12.42,12.45,12.4,12.4,199
20171201|2017-11-09 19:00,10,12.42,12.42,12.39,12.4,111
20171201|2017-11-09 19:30,10,12.4,12.42,12.35,12.42,200
20171201|2017-11-09 20:00,10,12.45,12.45,12.42,12.42,244
20171201|2017-11-09 20:30,10,12.42,12.45,12.35,12.35,247
20171201|2017-11-09 21:00,10,12.39,12.39,12.35,12.35,323
20171201|2017-11-09 21:30,10,12.35,12.38,12.35,12.38,36
20171201|2017-11-09 22:00,10,12.35,12.38,12.35,12.38,23
20171201|2017-11-09 22:30,10,12.35,12.38,12.35,12.38,73
20171201|2017-11-09 23:00,10,12.38,12.4,12.3,12.33,226
20171201|2017-11-09 23:30,10,12.35,12.35,12.3,12.3,252
20171201|2017-11-10 00:00,10,12.35,12.44,12.34,12.4,343
20171201|2017-11-10 00:30,10,12.41,12.49,12.41,12.47,261
20171201|2017-11-10 01:00,10,12.49,12.5,12.4,12.49,547
20171201|2017-11-10 01:30,10,12.45,12.5,12.41,12.48,591
20171201|2017-11-10 02:00,10,12.45,12.5,12.41,12.49,624
20171201|2017-11-10 02:30,10,12.48,12.59,12.45,12.57,996
20171201|2017-11-10 03:00,10,12.57,12.73,12.55,12.7,1292
20171201|2017-11-10 03:30,10,12.7,12.76,12.7,12.74,1298
20171201|2017-11-10 04:00,10,12.75,12.75,12.7,12.72,403
20171201|2017-11-10 04:30,10,12.7,12.7,12.6,12.63,410
20171201|2017-11-10 05:00,10,12.64,12.65,12.6,12.63,279
20171201|2017-11-10 05:30,10,12.6,12.65,12.6,12.6,228
20171201|2017-11-10 06:00,10,12.6,12.65,12.55,12.6,1245
20171201|2017-11-10 06:30,10,12.59,12.62,12.5,12.54,926
20171201|2017-11-10 07:00,10,12.54,12.55,12.45,12.52,1078
20171201|2017-11-10 07:30,10,12.52,12.55,12.45,12.5,1748
20171201|2017-11-10 08:00,10,12.5,12.55,12.45,12.52,1262
20171201|2017-11-10 08:30,10,12.53,12.6,12.4,12.55,16499
20171201|2017-11-10 09:00,10,12.55,12.65,12.55,12.65,15511
20171201|2017-11-10 09:30,10,12.65,12.75,12.55,12.59,16028
20171201|2017-11-10 10:00,10,12.59,12.68,12.55,12.62,9184
20171201|2017-11-10 10:30,10,12.62,12.65,12.55,12.55,4406
20171201|2017-11-10 11:00,10,12.57,12.6,12.5,12.55,4560
20171201|2017-11-10 11:30,10,12.55,12.65,12.55,12.55,6967
20171201|2017-11-10 12:00,10,12.59,12.7,12.55,12.59,7689
20171201|2017-11-10 12:30,10,12.6,12.7,12.55,12.65,3534
20171201|2017-11-10 13:00,10,12.6,12.65,12.5,12.52,5468
20171201|2017-11-10 13:30,10,12.53,12.55,12.45,12.51,5283
20171201|2017-11-10 14:00,10,12.5,12.65,12.45,12.6,12835
20171201|2017-11-10 14:30,10,12.59,12.7,12.55,12.65,10697
20171201|2017-11-10 15:00,10,12.6,12.75,12.55,12.6,14549
20171201|2017-11-12 17:00,13,12.6,12.65,12.55,12.57,416
20171201|2017-11-12 17:30,13,12.58,12.58,12.52,12.52,202
20171201|2017-11-12 18:00,13,12.52,12.55,12.5,12.54,398
20171201|2017-11-12 18:30,13,12.54,12.56,12.5,12.52,503
20171201|2017-11-12 19:00,13,12.5,12.54,12.5,12.51,160
20171201|2017-11-12 19:30,13,12.5,12.55,12.5,12.51,149
20171201|2017-11-12 20:00,13,12.51,12.51,12.51,12.51,20
20171201|2017-11-12 20:30,13,12.51,12.51,12.51,12.51,3
20171201|2017-11-12 21:00,13,12.51,12.51,12.5,12.5,4
20171201|2017-11-12 21:30,13,12.5,12.5,12.5,12.5,11
20171201|2017-11-12 22:00,13,12.5,12.52,12.5,12.52,54
20171201|2017-11-12 22:30,13,12.5,12.53,12.48,12.48,276
20171201|2017-11-12 23:00,13,12.48,12.48,12.47,12.48,40
20171201|2017-11-12 23:30,13,12.45,12.53,12.45,12.5,331
20171201|2017-11-13 00:00,13,12.55,12.6,12.53,12.59,204
20171201|2017-11-13 01:00,13,12.55,12.6,12.52,12.58,248
20171201|2017-11-13 01:30,13,12.58,12.6,12.5,12.53,186
20171201|2017-11-13 02:00,13,12.54,12.55,12.48,12.53,392
20171201|2017-11-13 02:30,13,12.5,12.6,12.5,12.58,1091
20171201|2017-11-13 03:00,13,12.59,12.62,12.55,12.61,445
20171201|2017-11-13 03:30,13,12.62,12.69,12.6,12.64,514
20171201|2017-11-13 04:00,13,12.6,12.67,12.6,12.62,326
20171201|2017-11-13 04:30,13,12.6,12.65,12.6,12.65,255
20171201|2017-11-13 05:00,13,12.65,12.7,12.63,12.67,596
20171201|2017-11-13 05:30,13,12.67,12.72,12.65,12.7,514
20171201|2017-11-13 06:00,13,12.67,12.8,12.67,12.78,1201
20171201|2017-11-13 06:30,13,12.8,12.8,12.73,12.74,1015
20171201|2017-11-13 07:00,13,12.74,12.77,12.7,12.75,1061
20171201|2017-11-13 07:30,13,12.74,12.85,12.74,12.82,2101
20171201|2017-11-13 08:00,13,12.85,12.92,12.8,12.9,3321
20171201|2017-11-13 08:30,13,12.85,12.9,12.65,12.66,16000
20171201|2017-11-13 09:00,13,12.7,12.7,12.48,12.5,15446
20171201|2017-11-13 09:30,13,12.53,12.65,12.5,12.6,8295
20171201|2017-11-13 10:00,13,12.57,12.6,12.5,12.57,5509
20171201|2017-11-13 10:30,13,12.55,12.65,12.5,12.53,5211
20171201|2017-11-13 11:00,13,12.52,12.57,12.45,12.57,3693
20171201|2017-11-13 11:30,13,12.55,12.6,12.5,12.55,3345
20171201|2017-11-13 12:00,13,12.55,12.6,12.5,12.6,3846
20171201|2017-11-13 12:30,13,12.56,12.6,12.5,12.5,2882
20171201|2017-11-13 13:00,13,12.5,12.55,12.5,12.5,1971
20171201|2017-11-13 13:30,13,12.53,12.55,12.5,12.5,2317
20171201|2017-11-13 14:00,13,12.52,12.65,12.5,12.65,10367
20171201|2017-11-13 14:30,13,12.65,12.75,12.6,12.65,8036
20171201|2017-11-13 15:00,13,12.69,12.82,12.65,12.78,15197
20171201|2017-11-13 15:30,14,12.75,12.8,12.74,12.75,883
20171201|2017-11-13 16:00,14,12.75,12.8,12.75,12.75,69
20171201|2017-11-13 16:30,14,12.76,12.76,12.76,12.76,6
20171201|2017-11-13 17:00,14,12.8,12.8,12.75,12.77,187
20171201|2017-11-13 17:30,14,12.79,12.82,12.78,12.8,401
20171201|2017-11-13 18:00,14,12.8,12.82,12.75,12.77,216
20171201|2017-11-13 18:30,14,12.8,12.8,12.75,12.78,273
20171201|2017-11-13 19:00,14,12.78,12.78,12.75,12.75,55
20171201|2017-11-13 19:30,14,12.75,12.75,12.75,12.75,85
20171201|2017-11-13 20:00,14,12.77,12.8,12.75,12.8,170
20171201|2017-11-13 20:30,14,12.79,12.83,12.78,12.83,108
20171201|2017-11-13 21:00,14,12.8,12.8,12.8,12.8,2
20171201|2017-11-13 21:30,14,12.8,12.8,12.8,12.8,88
20171201|2017-11-13 22:00,14,12.81,12.83,12.8,12.8,61
20171201|2017-11-13 22:30,14,12.85,12.85,12.81,12.81,83
20171201|2017-11-13 23:00,14,12.82,12.85,12.8,12.85,57
20171201|2017-11-13 23:30,14,12.85,12.86,12.8,12.86,139
20171201|2017-11-14 00:00,14,12.85,12.88,12.83,12.83,265
20171201|2017-11-14 00:30,14,12.83,12.85,12.83,12.83,38
20171201|2017-11-14 01:00,14,12.83,12.83,12.8,12.83,146
20171201|2017-11-14 01:30,14,12.83,12.83,12.75,12.79,379
20171201|2017-11-14 02:00,14,12.78,12.83,12.7,12.75,810
20171201|2017-11-14 02:30,14,12.74,12.8,12.73,12.74,943
20171201|2017-11-14 03:00,14,12.75,12.8,12.7,12.78,1181
20171201|2017-11-14 03:30,14,12.78,12.8,12.75,12.78,169
20171201|2017-11-14 04:00,14,12.78,12.8,12.75,12.78,461
20171201|2017-11-14 04:30,14,12.8,12.8,12.78,12.78,627
20171201|2017-11-14 05:00,14,12.78,12.8,12.75,12.75,138
20171201|2017-11-14 05:30,14,12.79,12.8,12.75,12.77,302
20171201|2017-11-14 06:00,14,12.77,12.85,12.75,12.82,737
20171201|2017-11-14 06:30,14,12.83,12.9,12.8,12.8,1460
20171201|2017-11-14 07:00,14,12.83,12.85,12.8,12.82,556
20171201|2017-11-14 07:30,14,12.83,12.9,12.79,12.86,3645
20171201|2017-11-14 08:00,14,12.9,12.95,12.83,12.95,6328
20171201|2017-11-14 08:30,14,12.93,13,12.78,12.93,20934
20171201|2017-11-14 09:00,14,12.94,13.15,12.9,13,23544
20171201|2017-11-14 09:30,14,13,13.1,12.74,12.77,11514
20171201|2017-11-14 10:00,14,12.77,12.9,12.75,12.87,9480
20171201|2017-11-14 10:30,14,12.88,12.95,12.8,12.88,6908
20171201|2017-11-14 11:00,14,12.9,13,12.85,12.9,7989
20171201|2017-11-14 11:30,14,12.87,13.03,12.85,12.97,9876
20171201|2017-11-14 12:00,14,12.97,13.05,12.9,13,10147
20171201|2017-11-14 12:30,14,12.97,13,12.88,12.95,6716
20171201|2017-11-14 13:00,14,12.91,13,12.9,12.94,3854
20171201|2017-11-14 13:30,14,12.92,13,12.9,12.97,6478
20171201|2017-11-14 14:00,14,13,13,12.75,12.9,13825
20171201|2017-11-14 14:30,14,12.9,12.95,12.75,12.78,16134
20171201|2017-11-14 15:00,14,12.75,12.8,12.65,12.7,18979
20171201|2017-11-14 15:30,15,12.7,12.73,12.65,12.7,2208
20171201|2017-11-14 16:00,15,12.71,12.73,12.7,12.7,246
20171201|2017-11-14 16:30,15,12.7,12.75,12.7,12.72,21
20171201|2017-11-14 17:00,15,12.72,12.75,12.7,12.73,186
20171201|2017-11-14 17:30,15,12.75,12.75,12.74,12.74,168
20171201|2017-11-14 18:00,15,12.75,12.82,12.73,12.8,559
20171201|2017-11-14 18:30,15,12.8,12.92,12.79,12.85,1668
20171201|2017-11-14 19:00,15,12.85,12.93,12.85,12.87,370
20171201|2017-11-14 19:30,15,12.88,12.95,12.85,12.88,808
20171201|2017-11-14 20:00,15,12.88,12.95,12.88,12.95,305
20171201|2017-11-14 20:30,15,12.95,12.95,12.9,12.93,223
20171201|2017-11-14 21:00,15,12.93,12.95,12.9,12.95,57
20171201|2017-11-14 21:30,15,12.9,12.95,12.9,12.95,188
20171201|2017-11-14 22:00,15,12.9,12.95,12.88,12.9,451
20171201|2017-11-14 22:30,15,12.9,12.9,12.9,12.9,5
20171201|2017-11-14 23:00,15,12.9,12.95,12.9,12.9,199
20171201|2017-11-14 23:30,15,12.9,12.91,12.87,12.91,115
20171201|2017-11-15 00:00,15,12.9,12.94,12.85,12.9,80
20171201|2017-11-15 00:30,15,12.9,12.95,12.9,12.95,30
20171201|2017-11-15 01:00,15,12.91,13,12.91,12.98,761
20171201|2017-11-15 01:30,15,13,13.05,12.95,13.01,388
20171201|2017-11-15 02:00,15,13,13.1,12.98,13.05,1752
20171201|2017-11-15 02:30,15,13.05,13.1,13.05,13.05,599
20171201|2017-11-15 03:00,15,13.1,13.1,13.05,13.1,448
20171201|2017-11-15 03:30,15,13.07,13.2,13.05,13.05,1952
20171201|2017-11-15 04:00,15,13.08,13.2,13.05,13.2,661
20171201|2017-11-15 04:30,15,13.2,13.25,13.15,13.2,677
20171201|2017-11-15 05:00,15,13.2,13.22,13.15,13.18,444
20171201|2017-11-15 05:30,15,13.2,13.2,13.1,13.14,387
20171201|2017-11-15 06:00,15,13.14,13.15,13.05,13.1,724
20171201|2017-11-15 06:30,15,13.08,13.15,13.05,13.09,963
20171201|2017-11-15 07:00,15,13.08,13.1,13,13,1383
20171201|2017-11-15 07:30,15,13,13.15,13,13.09,3238
20171201|2017-11-15 08:00,15,13.1,13.2,13.05,13.15,4657
20171201|2017-11-15 08:30,15,13.15,13.5,13.1,13.33,36388
20171201|2017-11-15 09:00,15,13.35,13.4,13.15,13.25,20329
20171201|2017-11-15 09:30,15,13.3,13.3,13.05,13.05,11655
20171201|2017-11-15 10:00,15,13.08,13.2,12.95,13,11158
20171201|2017-11-15 10:30,15,13.05,13.05,12.95,13.05,2584
20171201|2017-11-15 11:00,15,13.05,13.2,13.04,13.07,9227
20171201|2017-11-15 11:30,15,13.1,13.1,13,13.1,4979
20171201|2017-11-15 12:00,15,13.1,13.25,13.05,13.25,5639
20171201|2017-11-15 12:30,15,13.2,13.2,13.05,13.15,5442
20171201|2017-11-15 13:00,15,13.15,13.25,13.08,13.1,6547
20171201|2017-11-15 13:30,15,13.1,13.15,13.05,13.1,2777
20171201|2017-11-15 14:00,15,13.1,13.2,12.95,13.13,14875
20171201|2017-11-15 14:30,15,13.1,13.3,13.05,13.27,18876
20171201|2017-11-15 15:00,15,13.25,13.3,13.15,13.17,10586
20171201|2017-11-15 15:30,16,13.15,13.23,13.15,13.15,1404
20171201|2017-11-15 16:00,16,13.2,13.22,13.2,13.2,272
20171201|2017-11-15 16:30,16,13.2,13.2,13.2,13.2,60
20171201|2017-11-15 17:00,16,13.2,13.23,13.15,13.21,520
20171201|2017-11-15 17:30,16,13.22,13.28,13.2,13.2,520
20171201|2017-11-15 18:00,16,13.22,13.22,13.15,13.19,435
20171201|2017-11-15 18:30,16,13.19,13.19,13.1,13.13,460
20171201|2017-11-15 19:00,16,13.1,13.15,13.05,13.05,574
20171201|2017-11-15 19:30,16,13.05,13.08,13.04,13.05,364
20171201|2017-11-15 20:00,16,13.05,13.06,13,13.02,242
20171201|2017-11-15 20:30,16,13,13.05,12.99,12.99,559
20171201|2017-11-15 21:00,16,13,13.02,12.95,13,343
20171201|2017-11-15 21:30,16,13.05,13.05,12.99,13,178
20171201|2017-11-15 22:00,16,13,13,12.95,12.95,232
20171201|2017-11-15 22:30,16,12.95,12.97,12.9,12.95,110
20171201|2017-11-15 23:00,16,12.95,12.95,12.9,12.95,174
20171201|2017-11-15 23:30,16,12.95,12.96,12.9,12.94,256
20171201|2017-11-16 00:00,16,12.94,12.95,12.9,12.93,931
20171201|2017-11-16 00:30,16,12.9,12.93,12.9,12.9,206
20171201|2017-11-16 01:00,16,12.9,12.95,12.8,12.85,2295
20171201|2017-11-16 01:30,16,12.85,12.94,12.85,12.9,677
20171201|2017-11-16 02:00,16,12.87,12.9,12.85,12.9,236
20171201|2017-11-16 02:30,16,12.85,12.9,12.8,12.8,522
20171201|2017-11-16 03:00,16,12.85,12.85,12.8,12.8,329
20171201|2017-11-16 03:30,16,12.8,12.85,12.75,12.8,671
20171201|2017-11-16 04:00,16,12.8,12.85,12.75,12.78,417
20171201|2017-11-16 04:30,16,12.75,12.85,12.74,12.8,1649
20171201|2017-11-16 05:00,16,12.83,12.85,12.82,12.85,225
20171201|2017-11-16 05:30,16,12.8,12.9,12.8,12.86,335
20171201|2017-11-16 06:00,16,12.85,12.9,12.8,12.85,394
20171201|2017-11-16 06:30,16,12.85,12.9,12.83,12.85,805
20171201|2017-11-16 07:00,16,12.85,12.9,12.8,12.85,2619
20171201|2017-11-16 07:30,16,12.82,12.95,12.82,12.85,3802
20171201|2017-11-16 08:00,16,12.87,12.9,12.77,12.85,2189
20171201|2017-11-16 08:30,16,12.85,12.85,12.65,12.75,16238
20171201|2017-11-16 09:00,16,12.75,12.8,12.54,12.65,15399
20171201|2017-11-16 09:30,16,12.6,12.7,12.55,12.65,8542
20171201|2017-11-16 10:00,16,12.67,12.7,12.55,12.7,11109
20171201|2017-11-16 10:30,16,12.65,12.7,12.65,12.68,2980
20171201|2017-11-16 11:00,16,12.7,12.7,12.6,12.6,3805
20171201|2017-11-16 11:30,16,12.6,12.65,12.55,12.65,7053
20171201|2017-11-16 12:00,16,12.65,12.7,12.55,12.7,6450
20171201|2017-11-16 12:30,16,12.7,12.7,12.6,12.65,2225
20171201|2017-11-16 13:00,16,12.6,12.7,12.55,12.7,8599
20171201|2017-11-16 13:30,16,12.7,12.7,12.6,12.7,7312
20171201|2017-11-16 14:00,16,12.65,12.75,12.6,12.68,7818
20171201|2017-11-16 14:30,16,12.65,12.75,12.65,12.73,10204
20171201|2017-11-16 15:00,16,12.7,12.75,12.65,12.7,7251
20171201|2017-11-16 15:30,17,12.7,12.7,12.65,12.67,1263
20171201|2017-11-16 16:00,17,12.65,12.7,12.65,12.68,89
20171201|2017-11-16 16:30,17,12.67,12.69,12.65,12.65,99
20171201|2017-11-16 17:00,17,12.67,12.75,12.65,12.68,1348
20171201|2017-11-16 17:30,17,12.68,12.68,12.65,12.65,36
20171201|2017-11-16 18:00,17,12.67,12.72,12.67,12.68,488
20171201|2017-11-16 18:30,17,12.65,12.7,12.65,12.67,204
20171201|2017-11-16 19:00,17,12.65,12.73,12.65,12.7,257
20171201|2017-11-16 19:30,17,12.7,12.7,12.68,12.7,182
20171201|2017-11-16 20:00,17,12.7,12.75,12.7,12.74,178
20171201|2017-11-16 20:30,17,12.75,12.8,12.7,12.75,599
20171201|2017-11-16 21:00,17,12.75,12.75,12.74,12.75,28
20171201|2017-11-16 21:30,17,12.7,12.8,12.7,12.76,265
20171201|2017-11-16 22:00,17,12.76,12.8,12.75,12.75,436
20171201|2017-11-16 22:30,17,12.75,12.75,12.75,12.75,2
20171201|2017-11-16 23:00,17,12.75,12.8,12.75,12.8,25
20171201|2017-11-16 23:30,17,12.8,12.8,12.75,12.75,14
20171201|2017-11-17 00:00,17,12.78,12.78,12.75,12.75,8
20171201|2017-11-17 00:30,17,12.77,12.77,12.77,12.77,2
20171201|2017-11-17 01:00,17,12.75,12.75,12.75,12.75,12
20171201|2017-11-17 01:30,17,12.8,12.8,12.75,12.77,379
20171201|2017-11-17 02:00,17,12.75,12.8,12.7,12.7,688
20171201|2017-11-17 02:30,17,12.75,12.8,12.7,12.75,911
20171201|2017-11-17 03:00,17,12.75,12.85,12.75,12.8,904
20171201|2017-11-17 03:30,17,12.8,12.85,12.79,12.79,592
20171201|2017-11-17 04:00,17,12.75,12.8,12.75,12.8,144
20171201|2017-11-17 04:30,17,12.8,12.8,12.75,12.8,55
20171201|2017-11-17 05:00,17,12.75,12.8,12.75,12.78,86
20171201|2017-11-17 05:30,17,12.78,12.8,12.74,12.75,777
20171201|2017-11-17 06:00,17,12.75,12.8,12.7,12.7,612
20171201|2017-11-17 06:30,17,12.7,12.72,12.64,12.66,591
20171201|2017-11-17 07:00,17,12.65,12.7,12.6,12.63,710
20171201|2017-11-17 07:30,17,12.65,12.7,12.6,12.65,1737
20171201|2017-11-17 08:00,17,12.7,12.71,12.63,12.7,1888
20171201|2017-11-17 08:30,17,12.71,12.75,12.55,12.58,15642
20171201|2017-11-17 09:00,17,12.55,12.65,12.5,12.5,8176
20171201|2017-11-17 09:30,17,12.53,12.6,12.5,12.51,3490
20171201|2017-11-17 10:00,17,12.5,12.65,12.45,12.55,8995
20171201|2017-11-17 10:30,17,12.5,12.55,12.45,12.5,6070
20171201|2017-11-17 11:00,17,12.45,12.55,12.4,12.4,8378
20171201|2017-11-17 11:30,17,12.4,12.55,12.4,12.45,5936
20171201|2017-11-17 12:00,17,12.45,12.55,12.45,12.5,3097
20171201|2017-11-17 12:30,17,12.45,12.5,12.4,12.5,3653
20171201|2017-11-17 13:00,17,12.45,12.5,12.4,12.5,3014
20171201|2017-11-17 13:30,17,12.48,12.55,12.4,12.43,8441
20171201|2017-11-17 14:00,17,12.42,12.55,12.4,12.5,8008
20171201|2017-11-17 14:30,17,12.55,12.55,12.45,12.54,10252
20171201|2017-11-17 15:00,17,12.54,12.65,12.45,12.65,11264
20171201|2017-11-19 17:00,20,12.6,12.65,12.45,12.55,534
20171201|2017-11-19 17:30,20,12.55,12.62,12.55,12.55,306
20171201|2017-11-19 18:00,20,12.57,12.62,12.55,12.55,88
20171201|2017-11-19 18:30,20,12.57,12.6,12.57,12.6,13
20171201|2017-11-19 19:00,20,12.6,12.62,12.57,12.6,127
20171201|2017-11-19 19:30,20,12.6,12.77,12.6,12.73,348
20171201|2017-11-19 20:00,20,12.75,12.8,12.74,12.8,306
20171201|2017-11-19 20:30,20,12.8,12.85,12.75,12.78,581
20171201|2017-11-19 21:00,20,12.8,12.9,12.78,12.86,456
20171201|2017-11-19 21:30,20,12.83,12.85,12.8,12.85,109
20171201|2017-11-19 22:00,20,12.85,12.85,12.78,12.8,50
20171201|2017-11-19 22:30,20,12.8,12.8,12.75,12.78,6
20171201|2017-11-19 23:00,20,12.75,12.8,12.75,12.78,30
20171201|2017-11-19 23:30,20,12.75,12.77,12.75,12.75,8
20171201|2017-11-20 00:00,20,12.75,12.8,12.75,12.77,103
20171201|2017-11-20 00:30,20,12.8,12.83,12.74,12.75,464
20171201|2017-11-20 01:00,20,12.75,12.8,12.7,12.72,149
20171201|2017-11-20 01:30,20,12.75,12.75,12.7,12.7,191
20171201|2017-11-20 02:00,20,12.7,12.72,12.69,12.7,333
20171201|2017-11-20 02:30,20,12.7,12.7,12.6,12.6,528
20171201|2017-11-20 03:00,20,12.63,12.65,12.55,12.6,490
20171201|2017-11-20 03:30,20,12.6,12.6,12.55,12.55,532
20171201|2017-11-20 04:00,20,12.57,12.58,12.5,12.5,343
20171201|2017-11-20 04:30,20,12.5,12.51,12.48,12.49,253
20171201|2017-11-20 05:00,20,12.45,12.5,12.45,12.45,201
20171201|2017-11-20 05:30,20,12.45,12.48,12.4,12.45,346
20171201|2017-11-20 06:00,20,12.45,12.47,12.4,12.46,593
20171201|2017-11-20 06:30,20,12.45,12.5,12.4,12.45,446
20171201|2017-11-20 07:00,20,12.5,12.5,12.35,12.39,1187
20171201|2017-11-20 07:30,20,12.4,12.42,12.35,12.36,1125
20171201|2017-11-20 08:00,20,12.35,12.36,12.3,12.3,1244
20171201|2017-11-20 08:30,20,12.35,12.38,12.2,12.2,13911
20171201|2017-11-20 09:00,20,12.22,12.28,12.15,12.2,9599
20171201|2017-11-20 09:30,20,12.2,12.2,12.1,12.13,4412
20171201|2017-11-20 10:00,20,12.1,12.2,12.05,12.05,10074
20171201|2017-11-20 10:30,20,12.05,12.15,12.05,12.05,7542
20171201|2017-11-20 11:00,20,12.05,12.15,12.05,12.1,2704
20171201|2017-11-20 11:30,20,12.1,12.15,12.05,12.1,7424
20171201|2017-11-20 12:00,20,12.1,12.15,12.05,12.05,2360
20171201|2017-11-20 12:30,20,12.05,12.15,12.05,12.1,2491
20171201|2017-11-20 13:00,20,12.1,12.15,12.05,12.1,4303
20171201|2017-11-20 13:30,20,12.05,12.15,12.05,12.1,4735
20171201|2017-11-20 14:00,20,12.1,12.2,12.05,12.1,8191
20171201|2017-11-20 14:30,20,12.15,12.2,12.05,12.05,11958
20171201|2017-11-20 15:00,20,12.05,12.15,12.05,12.05,11121
20171201|2017-11-20 15:30,21,12.1,12.15,12.05,12.05,1627
20171201|2017-11-20 16:00,21,12.1,12.1,12.05,12.05,115
20171201|2017-11-20 16:30,21,12.07,12.1,12.05,12.05,94
20171201|2017-11-20 17:00,21,12.05,12.15,12.05,12.1,293
20171201|2017-11-20 17:30,21,12.15,12.15,12.07,12.07,124
20171201|2017-11-20 18:00,21,12.1,12.15,12.09,12.09,404
20171201|2017-11-20 18:30,21,12.1,12.12,12.05,12.09,231
20171201|2017-11-20 19:00,21,12.1,12.15,12.1,12.15,94
20171201|2017-11-20 19:30,21,12.1,12.12,12.05,12.1,208
20171201|2017-11-20 20:00,21,12.1,12.1,12.05,12.1,113
20171201|2017-11-20 20:30,21,12.05,12.1,12.05,12.1,32
20171201|2017-11-20 21:00,21,12.1,12.1,12.09,12.1,18
20171201|2017-11-20 21:30,21,12.1,12.1,12.05,12.05,5
20171201|2017-11-20 22:00,21,12.1,12.1,12.1,12.1,40
20171201|2017-11-20 22:30,21,12.1,12.1,12.1,12.1,2
20171201|2017-11-20 23:00,21,12.05,12.1,12.05,12.09,142
20171201|2017-11-20 23:30,21,12.1,12.1,12.09,12.1,27
20171201|2017-11-21 00:00,21,12.09,12.1,12.09,12.1,136
20171201|2017-11-21 00:30,21,12.1,12.1,12.1,12.1,10
20171201|2017-11-21 01:00,21,12.1,12.1,12.1,12.1,28
20171201|2017-11-21 01:30,21,12.1,12.12,12.1,12.1,363
20171201|2017-11-21 02:00,21,12.13,12.15,12.1,12.15,72
20171201|2017-11-21 02:30,21,12.15,12.15,12.1,12.1,71
20171201|2017-11-21 03:00,21,12.1,12.17,12.1,12.14,1265
20171201|2017-11-21 03:30,21,12.12,12.15,12.1,12.1,185
20171201|2017-11-21 04:00,21,12.1,12.13,12.02,12.02,706
20171201|2017-11-21 04:30,21,12,12.06,12,12.05,505
20171201|2017-11-21 05:00,21,12,12.1,12,12.05,359
20171201|2017-11-21 05:30,21,12.05,12.05,12,12,127
20171201|2017-11-21 06:00,21,12,12.03,11.9,11.93,915
20171201|2017-11-21 06:30,21,11.93,11.95,11.85,11.9,1807
20171201|2017-11-21 07:00,21,11.9,11.95,11.85,11.9,1794
20171201|2017-11-21 07:30,21,11.85,11.9,11.75,11.8,4489
20171201|2017-11-21 08:00,21,11.8,11.85,11.8,11.85,954
20171201|2017-11-21 08:30,21,11.85,11.9,11.7,11.8,21489
20171201|2017-11-21 09:00,21,11.75,11.8,11.64,11.64,5214
20171201|2017-11-21 09:30,21,11.6,11.7,11.6,11.63,13446
20171201|2017-11-21 10:00,21,11.65,11.75,11.6,11.65,7675
20171201|2017-11-21 10:30,21,11.65,11.7,11.6,11.62,3488
20171201|2017-11-21 11:00,21,11.6,11.7,11.6,11.6,3842
20171201|2017-11-21 11:30,21,11.6,11.65,11.55,11.55,3246
20171201|2017-11-21 12:00,21,11.55,11.6,11.55,11.55,1729
20171201|2017-11-21 12:30,21,11.6,11.65,11.55,11.62,2436
20171201|2017-11-21 13:00,21,11.62,11.65,11.55,11.6,6025
20171201|2017-11-21 13:30,21,11.65,11.65,11.55,11.6,3336
20171201|2017-11-21 14:00,21,11.6,11.7,11.55,11.55,5516
20171201|2017-11-21 14:30,21,11.55,11.65,11.5,11.65,12577
20171201|2017-11-21 15:00,21,11.62,11.75,11.6,11.65,18713
20171201|2017-11-21 15:30,22,11.65,11.66,11.62,11.65,940
20171201|2017-11-21 16:00,22,11.63,11.65,11.63,11.65,349
20171201|2017-11-21 16:30,22,11.6,11.6,11.56,11.6,738
20171201|2017-11-21 17:00,22,11.57,11.62,11.55,11.6,274
20171201|2017-11-21 17:30,22,11.65,11.65,11.65,11.65,1
20171201|2017-11-21 18:00,22,11.63,11.65,11.62,11.65,132
20171201|2017-11-21 18:30,22,11.62,11.65,11.6,11.6,81
20171201|2017-11-21 19:00,22,11.65,11.69,11.62,11.65,450
20171201|2017-11-21 19:30,22,11.65,11.65,11.65,11.65,32
20171201|2017-11-21 20:00,22,11.65,11.65,11.6,11.65,25
20171201|2017-11-21 20:30,22,11.62,11.65,11.59,11.62,467
20171201|2017-11-21 21:30,22,11.6,11.6,11.6,11.6,10
20171201|2017-11-21 22:00,22,11.6,11.65,11.6,11.65,21
20171201|2017-11-21 22:30,22,11.65,11.65,11.65,11.65,2
20171201|2017-11-21 23:00,22,11.65,11.65,11.62,11.62,62
20171201|2017-11-21 23:30,22,11.62,11.62,11.6,11.61,102
20171201|2017-11-22 00:00,22,11.6,11.65,11.59,11.6,219
20171201|2017-11-22 00:30,22,11.6,11.6,11.6,11.6,1
20171201|2017-11-22 01:00,22,11.6,11.65,11.6,11.6,201
20171201|2017-11-22 01:30,22,11.65,11.65,11.6,11.65,87
20171201|2017-11-22 02:00,22,11.6,11.65,11.6,11.65,16
20171201|2017-11-22 02:30,22,11.65,11.65,11.6,11.6,316
20171201|2017-11-22 03:00,22,11.6,11.62,11.55,11.59,253
20171201|2017-11-22 03:30,22,11.6,11.65,11.6,11.62,234
20171201|2017-11-22 04:00,22,11.6,11.62,11.55,11.55,81
20171201|2017-11-22 04:30,22,11.55,11.6,11.55,11.59,63
20171201|2017-11-22 05:00,22,11.59,11.6,11.53,11.55,1467
20171201|2017-11-22 05:30,22,11.55,11.6,11.55,11.56,133
20171201|2017-11-22 06:00,22,11.55,11.56,11.5,11.53,431
20171201|2017-11-22 06:30,22,11.55,11.55,11.5,11.5,169
20171201|2017-11-22 07:00,22,11.5,11.55,11.5,11.5,131
20171201|2017-11-22 07:30,22,11.54,11.57,11.5,11.5,1007
20171201|2017-11-22 08:00,22,11.5,11.55,11.5,11.55,807
20171201|2017-11-22 08:30,22,11.55,11.55,11.4,11.4,7860
20171201|2017-11-22 09:00,22,11.4,11.55,11.4,11.53,8064
20171201|2017-11-22 09:30,22,11.5,11.6,11.4,11.47,9609
20171201|2017-11-22 10:00,22,11.47,11.55,11.45,11.5,6095
20171201|2017-11-22 10:30,22,11.5,11.6,11.5,11.52,6177
20171201|2017-11-22 11:00,22,11.5,11.58,11.5,11.5,2925
20171201|2017-11-22 11:30,22,11.5,11.56,11.5,11.54,2286
20171201|2017-11-22 12:00,22,11.5,11.65,11.5,11.55,3588
20171201|2017-11-22 12:30,22,11.55,11.6,11.5,11.55,6165
20171201|2017-11-22 13:00,22,11.55,11.55,11.45,11.53,4730
20171201|2017-11-22 13:30,22,11.55,11.55,11.45,11.5,4503
20171201|2017-11-22 14:00,22,11.5,11.55,11.45,11.51,7462
20171201|2017-11-22 14:30,22,11.55,11.55,11.4,11.5,12103
20171201|2017-11-22 15:00,22,11.48,11.55,11.45,11.5,5335
20171201|2017-11-22 15:30,23,11.5,11.55,11.45,11.53,927
20171201|2017-11-22 16:00,23,11.53,11.53,11.5,11.53,23
20171201|2017-11-22 16:30,23,11.5,11.5,11.5,11.5,6
20171201|2017-11-22 17:00,23,11.5,11.53,11.5,11.53,46
20171201|2017-11-22 17:30,23,11.53,11.55,11.53,11.53,36
20171201|2017-11-22 18:00,23,11.55,11.55,11.53,11.55,15
20171201|2017-11-22 18:30,23,11.53,11.53,11.53,11.53,19
20171201|2017-11-22 19:00,23,11.55,11.55,11.5,11.54,11
20171201|2017-11-22 19:30,23,11.5,11.55,11.5,11.55,6
20171201|2017-11-22 20:00,23,11.53,11.55,11.53,11.55,3
20171201|2017-11-22 20:30,23,11.55,11.55,11.55,11.55,10
20171201|2017-11-22 21:00,23,11.52,11.54,11.52,11.53,4
20171201|2017-11-22 21:30,23,11.53,11.55,11.53,11.55,2
20171201|2017-11-22 22:00,23,11.5,11.55,11.5,11.55,7
20171201|2017-11-22 22:30,23,11.55,11.55,11.55,11.55,1
20171201|2017-11-22 23:00,23,11.55,11.55,11.55,11.55,2
20171201|2017-11-23 00:00,23,11.53,11.55,11.53,11.55,22
20171201|2017-11-23 00:30,23,11.55,11.6,11.55,11.6,173
20171201|2017-11-23 01:00,23,11.6,11.6,11.6,11.6,1
20171201|2017-11-23 01:30,23,11.57,11.65,11.57,11.65,361
20171201|2017-11-23 02:00,23,11.65,11.7,11.62,11.65,262
20171201|2017-11-23 02:30,23,11.6,11.65,11.55,11.55,642
20171201|2017-11-23 03:00,23,11.6,11.65,11.55,11.55,253
20171201|2017-11-23 03:30,23,11.6,11.6,11.55,11.55,108
20171201|2017-11-23 04:00,23,11.55,11.55,11.5,11.55,55
20171201|2017-11-23 04:30,23,11.5,11.55,11.5,11.5,8
20171201|2017-11-23 05:00,23,11.53,11.54,11.5,11.5,12
20171201|2017-11-23 05:30,23,11.5,11.6,11.5,11.54,145
20171201|2017-11-23 06:00,23,11.55,11.55,11.5,11.54,23
20171201|2017-11-23 07:00,23,11.55,11.58,11.55,11.58,134
20171201|2017-11-23 07:30,23,11.55,11.58,11.54,11.55,194
20171201|2017-11-23 08:00,23,11.58,11.59,11.53,11.53,85
20171201|2017-11-23 08:30,23,11.55,11.55,11.5,11.5,35
20171201|2017-11-23 09:00,23,11.55,11.55,11.5,11.5,25
20171201|2017-11-23 09:30,23,11.55,11.55,11.5,11.5,165
20171201|2017-11-23 10:00,23,11.5,11.55,11.45,11.45,1871
20171201|2017-11-23 17:00,24,11.5,11.55,11.5,11.55,50
20171201|2017-11-23 17:30,24,11.54,11.6,11.54,11.6,13
20171201|2017-11-23 18:00,24,11.55,11.58,11.54,11.54,177
20171201|2017-11-23 19:00,24,11.55,11.55,11.5,11.5,4
20171201|2017-11-23 19:30,24,11.5,11.55,11.5,11.54,15
20171201|2017-11-23 20:00,24,11.5,11.55,11.5,11.5,18
20171201|2017-11-23 20:30,24,11.55,11.55,11.54,11.54,4
20171201|2017-11-23 21:30,24,11.54,11.55,11.49,11.5,391
20171201|2017-11-23 22:00,24,11.52,11.52,11.5,11.5,21
20171201|2017-11-23 22:30,24,11.49,11.49,11.49,11.49,2
20171201|2017-11-23 23:00,24,11.5,11.5,11.5,11.5,3
20171201|2017-11-23 23:30,24,11.49,11.5,11.49,11.5,2
20171201|2017-11-24 00:00,24,11.49,11.5,11.49,11.5,6
20171201|2017-11-24 00:30,24,11.5,11.5,11.49,11.49,29
20171201|2017-11-24 01:00,24,11.5,11.5,11.47,11.48,11
20171201|2017-11-24 01:30,24,11.49,11.5,11.48,11.49,26
20171201|2017-11-24 02:00,24,11.45,11.5,11.45,11.49,47
20171201|2017-11-24 02:30,24,11.5,11.55,11.5,11.55,213
20171201|2017-11-24 03:00,24,11.5,11.53,11.45,11.5,313
20171201|2017-11-24 03:30,24,11.55,11.55,11.48,11.5,197
20171201|2017-11-24 04:00,24,11.49,11.49,11.49,11.49,9
20171201|2017-11-24 04:30,24,11.49,11.49,11.45,11.45,26
20171201|2017-11-24 05:00,24,11.45,11.46,11.4,11.44,167
20171201|2017-11-24 05:30,24,11.44,11.45,11.4,11.45,41
20171201|2017-11-24 06:00,24,11.4,11.43,11.4,11.4,222
20171201|2017-11-24 06:30,24,11.4,11.45,11.39,11.4,282
20171201|2017-11-24 07:00,24,11.4,11.43,11.35,11.35,505
20171201|2017-11-24 07:30,24,11.37,11.43,11.35,11.4,891
20171201|2017-11-24 08:00,24,11.43,11.45,11.4,11.4,876
20171201|2017-11-24 08:30,24,11.45,11.5,11.4,11.45,6862
20171201|2017-11-24 09:00,24,11.43,11.5,11.4,11.43,3964
20171201|2017-11-24 09:30,24,11.45,11.45,11.4,11.44,888
20171201|2017-11-24 10:00,24,11.4,11.45,11.35,11.4,3232
20171201|2017-11-24 10:30,24,11.45,11.45,11.35,11.4,1525
20171201|2017-11-24 11:00,24,11.35,11.45,11.35,11.41,2284
20171201|2017-11-24 11:30,24,11.45,11.5,11.4,11.43,4131
20171201|2017-11-24 12:00,24,11.45,11.48,11.38,11.4,4907
20171201|2017-11-26 17:00,27,11.4,11.45,11.4,11.4,151
20171201|2017-11-26 17:30,27,11.45,11.45,11.4,11.43,12
20171201|2017-11-26 18:00,27,11.4,11.45,11.4,11.45,17
20171201|2017-11-26 18:30,27,11.43,11.45,11.43,11.44,44
20171201|2017-11-26 19:00,27,11.45,11.5,11.42,11.5,193
20171201|2017-11-26 19:30,27,11.5,11.55,11.47,11.55,259
20171201|2017-11-26 20:00,27,11.55,11.6,11.52,11.58,353
20171201|2017-11-26 20:30,27,11.58,11.6,11.55,11.55,94
20171201|2017-11-26 21:00,27,11.6,11.6,11.55,11.55,4
20171201|2017-11-26 21:30,27,11.58,11.58,11.55,11.58,5
20171201|2017-11-26 22:00,27,11.58,11.6,11.55,11.57,177
20171201|2017-11-26 22:30,27,11.6,11.6,11.57,11.6,22
20171201|2017-11-26 23:00,27,11.6,11.6,11.59,11.6,13
20171201|2017-11-27 00:00,27,11.6,11.6,11.55,11.55,5
20171201|2017-11-27 00:30,27,11.6,11.6,11.55,11.55,56
20171201|2017-11-27 01:00,27,11.55,11.55,11.5,11.5,176
20171201|2017-11-27 01:30,27,11.55,11.55,11.53,11.55,7
20171201|2017-11-27 02:00,27,11.52,11.55,11.47,11.53,763
20171201|2017-11-27 02:30,27,11.5,11.5,11.4,11.44,308
20171201|2017-11-27 03:00,27,11.45,11.45,11.35,11.4,216
20171201|2017-11-27 03:30,27,11.4,11.41,11.35,11.4,337
20171201|2017-11-27 04:00,27,11.4,11.43,11.4,11.4,446
20171201|2017-11-27 04:30,27,11.38,11.4,11.35,11.35,9
20171201|2017-11-27 05:00,27,11.38,11.4,11.35,11.4,28
20171201|2017-11-27 05:30,27,11.35,11.4,11.35,11.38,78
20171201|2017-11-27 06:00,27,11.4,11.47,11.35,11.45,568
20171201|2017-11-27 06:30,27,11.46,11.5,11.45,11.5,389
20171201|2017-11-27 07:00,27,11.45,11.5,11.45,11.5,249
20171201|2017-11-27 07:30,27,11.5,11.5,11.45,11.45,142
20171201|2017-11-27 08:00,27,11.48,11.5,11.45,11.45,322
20171201|2017-11-27 08:30,27,11.45,11.55,11.35,11.4,4835
20171201|2017-11-27 09:00,27,11.4,11.48,11.35,11.35,6250
20171201|2017-11-27 09:30,27,11.35,11.4,11.3,11.38,5920
20171201|2017-11-27 10:00,27,11.4,11.55,11.35,11.52,7266
20171201|2017-11-27 10:30,27,11.5,11.58,11.43,11.43,8258
20171201|2017-11-27 11:00,27,11.45,11.5,11.4,11.48,3551
20171201|2017-11-27 11:30,27,11.48,11.5,11.4,11.43,1936
20171201|2017-11-27 12:00,27,11.45,11.45,11.4,11.43,407
20171201|2017-11-27 12:30,27,11.43,11.47,11.4,11.4,1409
20171201|2017-11-27 13:00,27,11.42,11.45,11.35,11.4,2019
20171201|2017-11-27 13:30,27,11.44,11.45,11.35,11.4,1379
20171201|2017-11-27 14:00,27,11.35,11.45,11.3,11.3,8514
20171201|2017-11-27 14:30,27,11.33,11.45,11.3,11.45,6917
20171201|2017-11-27 15:00,27,11.4,11.4,11.3,11.3,8091
20171201|2017-11-27 15:30,28,11.35,11.4,11.33,11.35,608
20171201|2017-11-27 16:00,28,11.36,11.4,11.36,11.4,28
20171201|2017-11-27 16:30,28,11.4,11.4,11.35,11.4,92
20171201|2017-11-27 17:00,28,11.37,11.45,11.36,11.4,405
20171201|2017-11-27 17:30,28,11.4,11.45,11.39,11.43,355
20171201|2017-11-27 18:00,28,11.45,11.45,11.45,11.45,16
20171201|2017-11-27 18:30,28,11.45,11.5,11.43,11.45,530
20171201|2017-11-27 19:00,28,11.46,11.5,11.45,11.46,144
20171201|2017-11-27 19:30,28,11.5,11.5,11.4,11.43,176
20171201|2017-11-27 20:00,28,11.42,11.45,11.42,11.45,48
20171201|2017-11-27 20:30,28,11.45,11.45,11.42,11.42,74
20171201|2017-11-27 21:00,28,11.42,11.45,11.42,11.42,22
20171201|2017-11-27 21:30,28,11.45,11.5,11.43,11.5,117
20171201|2017-11-27 22:00,28,11.46,11.46,11.46,11.46,5
20171201|2017-11-27 22:30,28,11.45,11.46,11.45,11.46,20
20171201|2017-11-27 23:00,28,11.46,11.46,11.46,11.46,5
20171201|2017-11-27 23:30,28,11.48,11.48,11.48,11.48,4
20171201|2017-11-28 00:00,28,11.48,11.48,11.48,11.48,2
20171201|2017-11-28 00:30,28,11.45,11.45,11.45,11.45,3
20171201|2017-11-28 01:00,28,11.45,11.45,11.42,11.42,243
20171201|2017-11-28 01:30,28,11.4,11.4,11.38,11.39,370
20171201|2017-11-28 02:00,28,11.4,11.4,11.3,11.37,390
20171201|2017-11-28 02:30,28,11.38,11.4,11.35,11.35,178
20171201|2017-11-28 03:00,28,11.35,11.36,11.35,11.36,11
20171201|2017-11-28 03:30,28,11.36,11.4,11.35,11.35,27
20171201|2017-11-28 04:00,28,11.36,11.4,11.33,11.35,429
20171201|2017-11-28 04:30,28,11.35,11.4,11.35,11.35,70
20171201|2017-11-28 05:00,28,11.35,11.35,11.3,11.3,241
20171201|2017-11-28 05:30,28,11.33,11.35,11.3,11.32,117
20171201|2017-11-28 06:00,28,11.32,11.32,11.25,11.3,465
20171201|2017-11-28 06:30,28,11.25,11.3,11.25,11.27,116
20171201|2017-11-28 07:00,28,11.26,11.3,11.25,11.3,431
20171201|2017-11-28 07:30,28,11.3,11.3,11.25,11.28,96
20171201|2017-11-28 08:00,28,11.25,11.3,11.25,11.25,779
20171201|2017-11-28 08:30,28,11.25,11.35,11.25,11.25,7041
20171201|2017-11-28 09:00,28,11.28,11.35,11.25,11.3,3129
20171201|2017-11-28 09:30,28,11.25,11.35,11.25,11.28,3082
20171201|2017-11-28 10:00,28,11.25,11.35,11.25,11.3,6195
20171201|2017-11-28 10:30,28,11.3,11.35,11.25,11.3,6341
20171201|2017-11-28 11:00,28,11.27,11.28,11.15,11.22,9285
20171201|2017-11-28 11:30,28,11.2,11.28,11.15,11.2,8998
20171201|2017-11-28 12:00,28,11.2,11.35,11.15,11.25,10997
20171201|2017-11-28 12:30,28,11.25,11.4,11.2,11.35,8445
20171201|2017-11-28 13:00,28,11.37,11.45,11.25,11.25,7896
20171201|2017-11-28 13:30,28,11.25,11.3,11.2,11.3,5613
20171201|2017-11-28 14:00,28,11.27,11.33,11.2,11.28,6461
20171201|2017-11-28 14:30,28,11.3,11.3,11.2,11.22,3723
20171201|2017-11-28 15:00,28,11.23,11.33,11.2,11.25,15663
20171201|2017-11-28 15:30,29,11.3,11.3,11.25,11.3,707
20171201|2017-11-28 16:00,29,11.28,11.3,11.25,11.28,120
20171201|2017-11-28 16:30,29,11.3,11.32,11.28,11.3,125
20171201|2017-11-28 17:00,29,11.3,11.35,11.3,11.33,103
20171201|2017-11-28 17:30,29,11.33,11.33,11.3,11.3,46
20171201|2017-11-28 18:00,29,11.33,11.35,11.3,11.35,23
20171201|2017-11-28 18:30,29,11.33,11.38,11.32,11.38,931
20171201|2017-11-28 19:00,29,11.35,11.4,11.35,11.36,102
20171201|2017-11-28 19:30,29,11.36,11.4,11.35,11.36,28
20171201|2017-11-28 20:00,29,11.35,11.37,11.35,11.35,93
20171201|2017-11-28 20:30,29,11.4,11.4,11.35,11.36,85
20171201|2017-11-28 21:00,29,11.4,11.4,11.37,11.4,256
20171201|2017-11-28 21:30,29,11.35,11.4,11.35,11.39,139
20171201|2017-11-28 22:00,29,11.38,11.38,11.37,11.38,12
20171201|2017-11-28 23:00,29,11.38,11.38,11.38,11.38,3
20171201|2017-11-28 23:30,29,11.38,11.38,11.38,11.38,13
20171201|2017-11-29 00:00,29,11.35,11.4,11.35,11.35,26
20171201|2017-11-29 00:30,29,11.35,11.4,11.35,11.35,119
20171201|2017-11-29 01:00,29,11.35,11.38,11.35,11.35,104
20171201|2017-11-29 01:30,29,11.35,11.4,11.35,11.35,354
20171201|2017-11-29 02:00,29,11.35,11.35,11.33,11.33,285
20171201|2017-11-29 02:30,29,11.35,11.4,11.33,11.4,258
20171201|2017-11-29 03:00,29,11.35,11.4,11.35,11.35,96
20171201|2017-11-29 03:30,29,11.35,11.4,11.35,11.4,93
20171201|2017-11-29 04:00,29,11.36,11.4,11.35,11.35,27
20171201|2017-11-29 04:30,29,11.4,11.4,11.33,11.33,260
20171201|2017-11-29 05:00,29,11.3,11.35,11.3,11.34,41
20171201|2017-11-29 05:30,29,11.31,11.35,11.3,11.33,103
20171201|2017-11-29 06:00,29,11.33,11.35,11.25,11.27,444
20171201|2017-11-29 06:30,29,11.27,11.3,11.25,11.3,53
20171201|2017-11-29 07:00,29,11.29,11.3,11.25,11.27,605
20171201|2017-11-29 07:30,29,11.25,11.35,11.25,11.25,778
20171201|2017-11-29 08:00,29,11.27,11.3,11.25,11.25,194
20171201|2017-11-29 08:30,29,11.3,11.45,11.25,11.35,12337
20171201|2017-11-29 09:00,29,11.35,11.65,11.35,11.45,20711
20171201|2017-11-29 09:30,29,11.5,11.56,11.37,11.47,16200
20171201|2017-11-29 10:00,29,11.5,11.65,11.45,11.5,9603
20171201|2017-11-29 10:30,29,11.55,11.65,11.48,11.63,9801
20171201|2017-11-29 11:00,29,11.65,11.75,11.53,11.59,16737
20171201|2017-11-29 11:30,29,11.6,11.65,11.5,11.6,6770
20171201|2017-11-29 12:00,29,11.6,11.62,11.5,11.56,4958
20171201|2017-11-29 12:30,29,11.57,11.67,11.55,11.62,2622
20171201|2017-11-29 13:00,29,11.6,11.65,11.5,11.52,7050
20171201|2017-11-29 13:30,29,11.53,11.65,11.5,11.58,4600
20171201|2017-11-29 14:00,29,11.55,11.7,11.55,11.55,5276
20171201|2017-11-29 14:30,29,11.6,11.6,11.5,11.58,5942
20171201|2017-11-29 15:00,29,11.57,11.6,11.44,11.46,11128
20171201|2017-11-29 15:30,30,11.45,11.5,11.45,11.45,796
20171201|2017-11-29 16:00,30,11.5,11.5,11.46,11.48,380
20171201|2017-11-29 16:30,30,11.5,11.5,11.45,11.5,19
20171201|2017-11-29 17:00,30,11.5,11.5,11.45,11.5,319
20171201|2017-11-29 17:30,30,11.5,11.5,11.45,11.5,27
20171201|2017-11-29 18:00,30,11.5,11.5,11.48,11.5,481
20171201|2017-11-29 18:30,30,11.5,11.5,11.45,11.45,375
20171201|2017-11-29 19:00,30,11.5,11.5,11.45,11.48,25
20171201|2017-11-29 19:30,30,11.5,11.55,11.48,11.5,179
20171201|2017-11-29 20:00,30,11.5,11.5,11.48,11.5,69
20171201|2017-11-29 20:30,30,11.45,11.49,11.45,11.45,553
20171201|2017-11-29 21:00,30,11.45,11.5,11.45,11.48,250
20171201|2017-11-29 21:30,30,11.48,11.5,11.48,11.5,35
20171201|2017-11-29 22:00,30,11.45,11.45,11.45,11.45,228
20171201|2017-11-29 22:30,30,11.5,11.5,11.45,11.45,78
20171201|2017-11-29 23:00,30,11.45,11.48,11.42,11.45,179
20171201|2017-11-29 23:30,30,11.45,11.48,11.45,11.48,70
20171201|2017-11-30 00:00,30,11.45,11.5,11.45,11.5,14
20171201|2017-11-30 00:30,30,11.5,11.5,11.45,11.45,20
20171201|2017-11-30 01:00,30,11.45,11.48,11.4,11.45,386
20171201|2017-11-30 01:30,30,11.45,11.47,11.44,11.44,108
20171201|2017-11-30 02:00,30,11.43,11.45,11.42,11.44,84
20171201|2017-11-30 02:30,30,11.42,11.45,11.4,11.42,237
20171201|2017-11-30 03:00,30,11.42,11.42,11.35,11.38,239
20171201|2017-11-30 03:30,30,11.35,11.4,11.35,11.35,29
20171201|2017-11-30 04:00,30,11.4,11.4,11.37,11.37,50
20171201|2017-11-30 04:30,30,11.37,11.38,11.34,11.35,515
20171201|2017-11-30 05:00,30,11.35,11.35,11.3,11.31,100
20171201|2017-11-30 05:30,30,11.31,11.35,11.31,11.32,14
20171201|2017-11-30 06:00,30,11.32,11.37,11.3,11.35,729
20171201|2017-11-30 06:30,30,11.35,11.37,11.33,11.37,581
20171201|2017-11-30 07:00,30,11.35,11.37,11.32,11.34,422
20171201|2017-11-30 07:30,30,11.35,11.35,11.3,11.35,188
20171201|2017-11-30 08:00,30,11.32,11.35,11.29,11.3,698
20171201|2017-11-30 08:30,30,11.3,11.43,11.25,11.35,17978
20171201|2017-11-30 09:00,30,11.35,11.5,11.32,11.5,9055
20171201|2017-11-30 09:30,30,11.45,11.55,11.4,11.45,7991
20171201|2017-11-30 10:00,30,11.45,11.62,11.35,11.6,12153
20171201|2017-11-30 10:30,30,11.6,11.6,11.47,11.48,7193
20171201|2017-11-30 11:00,30,11.49,11.6,11.45,11.6,10041
20171201|2017-11-30 11:30,30,11.56,11.75,11.55,11.61,21995
20171201|2017-11-30 12:00,30,11.6,11.65,11.37,11.41,8268
20171201|2017-11-30 12:30,30,11.4,11.45,11.35,11.35,6744
20171201|2017-11-30 13:00,30,11.4,11.5,11.37,11.45,5277
20171201|2017-11-30 13:30,30,11.45,11.6,11.44,11.6,7811
20171201|2017-11-30 14:00,30,11.58,11.65,11.5,11.56,9352
20171201|2017-11-30 14:30,30,11.55,11.65,11.5,11.6,14383
20171201|2017-11-30 15:00,30,11.61,11.7,11.58,11.68,8602
20171201|2017-11-30 15:30,1,11.68,11.7,11.65,11.65,639
20171201|2017-11-30 16:00,1,11.68,11.68,11.65,11.65,188
20171201|2017-11-30 16:30,1,11.65,11.67,11.65,11.67,117
20171201|2017-11-30 17:00,1,11.65,11.7,11.6,11.67,212
20171201|2017-11-30 17:30,1,11.67,11.72,11.65,11.65,746
20171201|2017-11-30 18:00,1,11.68,11.7,11.65,11.69,190
20171201|2017-11-30 18:30,1,11.65,11.75,11.65,11.75,602
20171201|2017-11-30 19:00,1,11.7,11.75,11.7,11.75,74
20171201|2017-11-30 19:30,1,11.74,11.75,11.7,11.75,125
20171201|2017-11-30 20:00,1,11.75,11.8,11.7,11.7,243
20171201|2017-11-30 20:30,1,11.75,11.77,11.7,11.7,426
20171201|2017-11-30 21:00,1,11.7,11.72,11.69,11.72,100
20171201|2017-11-30 21:30,1,11.7,11.74,11.7,11.7,31
20171201|2017-11-30 22:00,1,11.75,11.75,11.7,11.7,34
20171201|2017-11-30 22:30,1,11.7,11.7,11.7,11.7,41
20171201|2017-11-30 23:00,1,11.75,11.75,11.7,11.7,11
20171201|2017-11-30 23:30,1,11.74,11.75,11.74,11.75,23
20171201|2017-12-01 00:00,1,11.75,11.8,11.74,11.77,245
20171201|2017-12-01 00:30,1,11.78,11.78,11.74,11.75,127
20171201|2017-12-01 01:00,1,11.75,11.75,11.68,11.7,400
20171201|2017-12-01 01:30,1,11.7,11.7,11.65,11.69,365
20171201|2017-12-01 02:00,1,11.69,11.7,11.64,11.65,1092
20171201|2017-12-01 02:30,1,11.65,11.75,11.65,11.75,529
20171201|2017-12-01 03:00,1,11.75,11.85,11.73,11.75,1129
20171201|2017-12-01 03:30,1,11.78,11.78,11.73,11.73,693
20171201|2017-12-01 04:00,1,11.7,11.8,11.7,11.75,307
20171201|2017-12-01 04:30,1,11.75,12.1,11.75,12,2317
20171201|2017-12-01 05:00,1,12.05,12.05,11.9,11.9,916
20171201|2017-12-01 05:30,1,11.9,11.95,11.85,11.92,606
20171201|2017-12-01 06:00,1,11.9,11.93,11.85,11.89,1836
20171201|2017-12-01 06:30,1,11.89,11.92,11.8,11.8,1450
20171201|2017-12-01 07:00,1,11.83,11.85,11.68,11.7,1629
20171201|2017-12-01 07:30,1,11.7,11.75,11.65,11.7,1238
20171201|2017-12-01 08:00,1,11.7,11.75,11.6,11.75,2496
20171201|2017-12-01 08:30,1,11.7,11.85,11.6,11.8,16710
20171201|2017-12-01 09:00,1,11.81,11.85,11.65,11.75,9654
20171201|2017-12-01 09:30,1,11.75,11.78,11.58,11.65,10620
20171201|2017-12-01 10:00,1,11.63,13.23,11.6,13.15,85924
20171201|2017-12-01 10:30,1,13.15,13.47,12.35,12.37,54016
20171201|2017-12-01 11:00,1,12.35,12.55,12.22,12.5,20769
20171201|2017-12-01 11:30,1,12.5,12.65,12.3,12.42,12546
20171201|2017-12-01 12:00,1,12.45,12.6,12.38,12.5,7961
20171201|2017-12-01 12:30,1,12.45,12.5,12.2,12.32,7650
20171201|2017-12-01 13:00,1,12.35,12.4,12.13,12.15,8329
20171201|2017-12-01 13:30,1,12.15,12.3,12.05,12.23,7373
20171201|2017-12-01 14:00,1,12.23,12.38,12.13,12.18,11442
20171201|2017-12-01 14:30,1,12.15,12.2,11.85,11.9,25206
20171201|2017-12-01 15:00,1,11.9,12,11.7,11.85,19325
20171201|2017-12-03 17:00,4,11.5,11.65,11.3,11.43,3396
20171201|2017-12-03 17:30,4,11.4,11.45,11.35,11.4,479
20171201|2017-12-03 18:00,4,11.38,11.4,11.34,11.35,486
20171201|2017-12-03 18:30,4,11.34,11.4,11.3,11.3,643
20171201|2017-12-03 19:00,4,11.3,11.35,11.15,11.2,2182
20171201|2017-12-03 19:30,4,11.2,11.3,11.2,11.26,701
20171201|2017-12-03 20:00,4,11.25,11.25,11.2,11.2,356
20171201|2017-12-03 20:30,4,11.22,11.25,11.2,11.23,187
20171201|2017-12-03 21:00,4,11.25,11.25,11.25,11.25,6
20171201|2017-12-03 21:30,4,11.25,11.25,11.2,11.22,9
20171201|2017-12-03 22:00,4,11.2,11.22,11.18,11.2,263
20171201|2017-12-03 22:30,4,11.15,11.25,11.15,11.25,32
20171201|2017-12-03 23:00,4,11.25,11.3,11.2,11.3,268
20171201|2017-12-03 23:30,4,11.3,11.3,11.28,11.28,27
20171201|2017-12-04 00:00,4,11.3,11.31,11.25,11.3,179
20171201|2017-12-04 00:30,4,11.25,11.25,11.25,11.25,1
20171201|2017-12-04 01:00,4,11.28,11.3,11.2,11.2,371
20171201|2017-12-04 01:30,4,11.2,11.3,11.2,11.28,190
20171201|2017-12-04 02:00,4,11.3,11.4,11.3,11.35,1023
20171201|2017-12-04 02:30,4,11.4,11.4,11.32,11.37,148
20171201|2017-12-04 03:00,4,11.35,11.4,11.35,11.4,53
20171201|2017-12-04 03:30,4,11.38,11.4,11.35,11.35,190
20171201|2017-12-04 04:00,4,11.4,11.4,11.35,11.35,106
20171201|2017-12-04 04:30,4,11.35,11.4,11.3,11.32,563
20171201|2017-12-04 05:00,4,11.3,11.35,11.3,11.3,401
20171201|2017-12-04 05:30,4,11.32,11.35,11.3,11.3,68
20171201|2017-12-04 06:00,4,11.32,11.4,11.3,11.32,806
20171201|2017-12-04 06:30,4,11.32,11.37,11.3,11.37,597
20171201|2017-12-04 07:00,4,11.37,11.4,11.35,11.36,409
20171201|2017-12-04 07:30,4,11.35,11.39,11.3,11.34,2084
20171201|2017-12-04 08:00,4,11.3,11.35,11.25,11.3,3080
20171201|2017-12-04 08:30,4,11.3,11.4,11.25,11.36,18379
20171201|2017-12-04 09:00,4,11.35,11.5,11.3,11.4,12704
20171201|2017-12-04 09:30,4,11.35,11.72,11.35,11.58,18942
20171201|2017-12-04 10:00,4,11.55,11.62,11.35,11.35,14807
20171201|2017-12-04 10:30,4,11.35,11.45,11.25,11.33,10599
20171201|2017-12-04 11:00,4,11.3,11.35,11.2,11.25,12632
20171201|2017-12-04 11:30,4,11.25,11.35,11.2,11.2,9777
20171201|2017-12-04 12:00,4,11.2,11.3,11.2,11.23,6034
20171201|2017-12-04 12:30,4,11.22,11.3,11.2,11.25,4235
20171201|2017-12-04 13:00,4,11.28,11.45,11.25,11.42,11277
20171201|2017-12-04 13:30,4,11.4,11.5,11.35,11.4,10953
20171201|2017-12-04 14:00,4,11.44,11.55,11.4,11.5,10703
20171201|2017-12-04 14:30,4,11.53,11.92,11.45,11.9,29370
20171201|2017-12-04 15:00,4,11.9,11.95,11.8,11.95,12630
20171201|2017-12-04 15:30,5,11.95,12.05,11.9,11.92,1522
20171201|2017-12-04 16:00,5,11.92,11.92,11.89,11.89,70
20171201|2017-12-04 16:30,5,11.9,11.9,11.85,11.85,125
20171201|2017-12-04 17:00,5,11.85,11.9,11.8,11.85,576
20171201|2017-12-04 17:30,5,11.8,11.83,11.8,11.83,366
20171201|2017-12-04 18:00,5,11.83,11.85,11.75,11.78,492
20171201|2017-12-04 18:30,5,11.8,11.81,11.75,11.8,531
20171201|2017-12-04 19:00,5,11.8,11.82,11.8,11.81,54
20171201|2017-12-04 19:30,5,11.8,11.85,11.75,11.78,298
20171201|2017-12-04 20:00,5,11.78,11.78,11.75,11.78,18
20171201|2017-12-04 20:30,5,11.78,11.8,11.75,11.8,15
20171201|2017-12-04 21:00,5,11.8,11.8,11.75,11.78,24
20171201|2017-12-04 21:30,5,11.75,11.76,11.7,11.7,171
20171201|2017-12-04 22:00,5,11.75,11.75,11.7,11.75,4
20171201|2017-12-04 22:30,5,11.73,11.73,11.7,11.7,274
20171201|2017-12-04 23:00,5,11.73,11.75,11.7,11.7,11
20171201|2017-12-04 23:30,5,11.7,11.7,11.7,11.7,39
20171201|2017-12-05 00:00,5,11.7,11.75,11.7,11.7,61
20171201|2017-12-05 00:30,5,11.7,11.75,11.7,11.75,11
20171201|2017-12-05 01:00,5,11.7,11.72,11.69,11.69,128
20171201|2017-12-05 01:30,5,11.7,11.78,11.7,11.78,238
20171201|2017-12-05 02:00,5,11.75,11.75,11.69,11.7,646
20171201|2017-12-05 02:30,5,11.72,11.8,11.7,11.76,340
20171201|2017-12-05 03:00,5,11.75,11.85,11.73,11.85,342
20171201|2017-12-05 03:30,5,11.8,11.85,11.75,11.75,531
20171201|2017-12-05 04:00,5,11.8,11.85,11.75,11.85,444
20171201|2017-12-05 04:30,5,11.84,11.9,11.8,11.9,372
20171201|2017-12-05 05:00,5,11.9,11.9,11.8,11.85,819
20171201|2017-12-05 05:30,5,11.85,11.85,11.75,11.8,394
20171201|2017-12-05 06:00,5,11.78,11.8,11.73,11.77,576
20171201|2017-12-05 06:30,5,11.8,11.8,11.69,11.7,571
20171201|2017-12-05 07:00,5,11.7,11.75,11.65,11.75,573
20171201|2017-12-05 07:30,5,11.73,11.8,11.7,11.79,657
20171201|2017-12-05 08:00,5,11.8,11.8,11.68,11.72,2465
20171201|2017-12-05 08:30,5,11.7,11.85,11.6,11.7,15242
20171201|2017-12-05 09:00,5,11.7,11.75,11.54,11.61,9693
20171201|2017-12-05 09:30,5,11.65,11.75,11.55,11.57,6077
20171201|2017-12-05 10:00,5,11.55,11.6,11.4,11.45,9431
20171201|2017-12-05 10:30,5,11.5,11.57,11.4,11.55,8823
20171201|2017-12-05 11:00,5,11.55,11.7,11.5,11.65,6626
20171201|2017-12-05 11:30,5,11.65,11.7,11.55,11.7,3795
20171201|2017-12-05 12:00,5,11.7,11.8,11.6,11.65,9244
20171201|2017-12-05 12:30,5,11.64,11.65,11.5,11.5,3087
20171201|2017-12-05 13:00,5,11.5,11.77,11.45,11.65,8713
20171201|2017-12-05 13:30,5,11.65,11.95,11.63,11.9,13358
20171201|2017-12-05 14:00,5,11.9,12,11.8,11.85,11722
20171201|2017-12-05 14:30,5,11.86,12.03,11.8,11.85,16826
20171201|2017-12-05 15:00,5,11.88,11.95,11.8,11.9,8221
20171201|2017-12-05 15:30,6,11.85,11.92,11.85,11.85,696
20171201|2017-12-05 16:00,6,11.9,11.9,11.88,11.9,106
20171201|2017-12-05 16:30,6,11.89,11.9,11.89,11.9,5
20171201|2017-12-05 17:00,6,11.9,11.98,11.85,11.98,772
20171201|2017-12-05 17:30,6,11.95,11.98,11.9,11.94,178
20171201|2017-12-05 18:00,6,11.94,11.95,11.88,11.89,452
20171201|2017-12-05 18:30,6,11.9,11.92,11.85,11.89,262
20171201|2017-12-05 19:00,6,11.9,11.9,11.85,11.87,105
20171201|2017-12-05 19:30,6,11.88,11.88,11.85,11.85,5
20171201|2017-12-05 20:00,6,11.89,11.92,11.85,11.89,743
20171201|2017-12-05 20:30,6,11.9,12.1,11.9,12.1,982
20171201|2017-12-05 21:00,6,12.07,12.1,12,12,382
20171201|2017-12-05 21:30,6,12.05,12.05,12,12.05,294
20171201|2017-12-05 22:00,6,12,12.13,12,12.1,338
20171201|2017-12-05 22:30,6,12.12,12.15,12.1,12.1,60
20171201|2017-12-05 23:00,6,12.1,12.16,12.1,12.13,210
20171201|2017-12-05 23:30,6,12.1,12.15,12.1,12.14,53
20171201|2017-12-06 00:00,6,12.15,12.15,12.1,12.15,55
20171201|2017-12-06 00:30,6,12.1,12.15,12.05,12.1,112
20171201|2017-12-06 01:00,6,12.1,12.14,12.05,12.12,161
20171201|2017-12-06 01:30,6,12.13,12.25,12.1,12.13,386
20171201|2017-12-06 02:00,6,12.13,12.15,12.1,12.1,233
20171201|2017-12-06 02:30,6,12.13,12.15,12.05,12.09,206
20171201|2017-12-06 03:00,6,12.07,12.07,12,12,412
20171201|2017-12-06 03:30,6,12.05,12.1,12,12.07,335
20171201|2017-12-06 04:00,6,12.05,12.1,12.05,12.1,97
20171201|2017-12-06 04:30,6,12.07,12.1,12.05,12.05,330
20171201|2017-12-06 05:00,6,12.1,12.1,12.01,12.05,530
20171201|2017-12-06 05:30,6,12.05,12.1,12.05,12.1,332
20171201|2017-12-06 06:00,6,12.07,12.1,11.95,12.05,1317
20171201|2017-12-06 06:30,6,12.07,12.1,11.95,12,326
20171201|2017-12-06 07:00,6,12,12.05,11.95,12.05,520
20171201|2017-12-06 07:30,6,12,12.05,11.95,11.99,1127
20171201|2017-12-06 08:00,6,11.95,12.05,11.95,12.01,570
20171201|2017-12-06 08:30,6,12,12,11.75,11.94,14515
20171201|2017-12-06 09:00,6,11.95,12,11.8,11.86,7901
20171201|2017-12-06 09:30,6,11.9,12,11.75,11.76,8479
20171201|2017-12-06 10:00,6,11.75,11.85,11.7,11.85,5829
20171201|2017-12-06 10:30,6,11.85,11.95,11.75,11.85,7064
20171201|2017-12-06 11:00,6,11.9,12.1,11.88,12.1,8635
20171201|2017-12-06 11:30,6,12.1,12.1,11.9,12,7298
20171201|2017-12-06 12:00,6,11.98,12.05,11.92,12,4378
20171201|2017-12-06 12:30,6,11.97,11.97,11.85,11.9,2266
20171201|2017-12-06 13:00,6,11.88,11.93,11.8,11.9,6534
20171201|2017-12-06 13:30,6,11.9,11.93,11.8,11.84,4230
20171201|2017-12-06 14:00,6,11.85,11.85,11.75,11.78,3217
20171201|2017-12-06 14:30,6,11.75,11.85,11.7,11.8,8592
20171201|2017-12-06 15:00,6,11.75,11.8,11.7,11.75,5913
20171201|2017-12-06 15:30,7,11.75,11.75,11.7,11.72,710
20171201|2017-12-06 16:00,7,11.72,11.75,11.72,11.72,68
20171201|2017-12-06 16:30,7,11.72,11.75,11.72,11.72,56
20171201|2017-12-06 17:00,7,11.7,11.75,11.65,11.65,454
20171201|2017-12-06 17:30,7,11.68,11.68,11.65,11.65,38
20171201|2017-12-06 18:00,7,11.65,11.7,11.57,11.58,876
20171201|2017-12-06 18:30,7,11.6,11.6,11.55,11.58,153
20171201|2017-12-06 19:00,7,11.56,11.58,11.52,11.55,191
20171201|2017-12-06 19:30,7,11.54,11.55,11.5,11.54,184
20171201|2017-12-06 20:00,7,11.55,11.55,11.5,11.5,245
20171201|2017-12-06 20:30,7,11.55,11.55,11.55,11.55,8
20171201|2017-12-06 21:00,7,11.5,11.55,11.5,11.55,61
20171201|2017-12-06 21:30,7,11.55,11.55,11.5,11.55,16
20171201|2017-12-06 22:00,7,11.55,11.55,11.5,11.5,43
20171201|2017-12-06 22:30,7,11.55,11.58,11.55,11.57,72
20171201|2017-12-06 23:00,7,11.6,11.6,11.6,11.6,1
20171201|2017-12-06 23:30,7,11.55,11.6,11.55,11.6,3
20171201|2017-12-07 00:00,7,11.55,11.6,11.55,11.59,39
20171201|2017-12-07 00:30,7,11.6,11.61,11.6,11.6,120
20171201|2017-12-07 01:00,7,11.6,11.75,11.6,11.68,1152
20171201|2017-12-07 01:30,7,11.67,11.75,11.67,11.75,275
20171201|2017-12-07 02:00,7,11.75,11.75,11.7,11.7,138
20171201|2017-12-07 02:30,7,11.72,11.75,11.7,11.7,122
20171201|2017-12-07 03:00,7,11.7,11.75,11.68,11.7,177
20171201|2017-12-07 03:30,7,11.69,11.69,11.6,11.65,231
20171201|2017-12-07 04:00,7,11.63,11.65,11.6,11.6,7
20171201|2017-12-07 04:30,7,11.65,11.65,11.63,11.64,173
20171201|2017-12-07 05:00,7,11.65,11.67,11.64,11.67,432
20171201|2017-12-07 05:30,7,11.67,11.7,11.64,11.64,667
20171201|2017-12-07 06:00,7,11.65,11.7,11.6,11.65,359
20171201|2017-12-07 06:30,7,11.65,11.7,11.63,11.69,230
20171201|2017-12-07 07:00,7,11.69,11.7,11.6,11.63,808
20171201|2017-12-07 07:30,7,11.63,11.75,11.63,11.75,1357
20171201|2017-12-07 08:00,7,11.72,11.85,11.72,11.8,1982
20171201|2017-12-07 08:30,7,11.85,11.85,11.55,11.6,9482
20171201|2017-12-07 09:00,7,11.55,11.65,11.45,11.49,6890
20171201|2017-12-07 09:30,7,11.45,11.5,11.3,11.38,12154
20171201|2017-12-07 10:00,7,11.35,11.45,11.3,11.32,4134
20171201|2017-12-07 10:30,7,11.3,11.35,11.2,11.25,8014
20171201|2017-12-07 11:00,7,11.25,11.35,11.25,11.3,7166
20171201|2017-12-07 11:30,7,11.3,11.4,11.25,11.25,5614
20171201|2017-12-07 12:00,7,11.25,11.35,11.25,11.25,3574
20171201|2017-12-07 12:30,7,11.25,11.35,11.25,11.3,1871
20171201|2017-12-07 13:00,7,11.3,11.4,11.25,11.4,2300
20171201|2017-12-07 13:30,7,11.4,11.45,11.3,11.3,3688
20171201|2017-12-07 14:00,7,11.33,11.36,11.25,11.25,4573
20171201|2017-12-07 14:30,7,11.25,11.4,11.25,11.27,10267
20171201|2017-12-07 15:00,7,11.27,11.28,11.15,11.19,11010
20171201|2017-12-07 15:30,8,11.2,11.25,11.15,11.25,1244
20171201|2017-12-07 16:00,8,11.2,11.25,11.2,11.23,33
20171201|2017-12-07 16:30,8,11.23,11.25,11.23,11.23,248
20171201|2017-12-07 17:00,8,11.23,11.25,11.2,11.23,88
20171201|2017-12-07 17:30,8,11.2,11.23,11.18,11.2,577
20171201|2017-12-07 18:00,8,11.2,11.27,11.2,11.26,451
20171201|2017-12-07 18:30,8,11.23,11.26,11.23,11.26,243
20171201|2017-12-07 19:00,8,11.26,11.3,11.25,11.25,51
20171201|2017-12-07 19:30,8,11.25,11.3,11.2,11.2,76
20171201|2017-12-07 20:00,8,11.25,11.25,11.23,11.25,82
20171201|2017-12-07 20:30,8,11.25,11.26,11.23,11.26,52
20171201|2017-12-07 21:00,8,11.26,11.26,11.23,11.25,58
20171201|2017-12-07 21:30,8,11.25,11.25,11.25,11.25,6
20171201|2017-12-07 22:00,8,11.2,11.2,11.15,11.17,2114
20171201|2017-12-07 22:30,8,11.17,11.17,11.1,11.15,124
20171201|2017-12-07 23:00,8,11.2,11.2,11.14,11.14,126
20171201|2017-12-07 23:30,8,11.1,11.15,11.1,11.1,64
20171201|2017-12-08 00:00,8,11.15,11.16,11.12,11.15,48
20171201|2017-12-08 00:30,8,11.15,11.15,11.15,11.15,101
20171201|2017-12-08 01:00,8,11.14,11.15,11.1,11.1,151
20171201|2017-12-08 01:30,8,11.15,11.15,11.15,11.15,6
20171201|2017-12-08 02:00,8,11.14,11.15,11.1,11.1,70
20171201|2017-12-08 02:30,8,11.15,11.15,11.1,11.1,72
20171201|2017-12-08 03:00,8,11.1,11.14,11.1,11.1,101
20171201|2017-12-08 03:30,8,11.14,11.14,11.05,11.1,1517
20171201|2017-12-08 04:00,8,11.05,11.1,11.05,11.05,280
20171201|2017-12-08 04:30,8,11.1,11.1,11.03,11.05,499
20171201|2017-12-08 05:00,8,11.06,11.1,11.05,11.08,37
20171201|2017-12-08 05:30,8,11.07,11.1,11.07,11.09,126
20171201|2017-12-08 06:00,8,11.07,11.1,11.05,11.09,232
20171201|2017-12-08 06:30,8,11.1,11.1,11.05,11.05,72
20171201|2017-12-08 07:00,8,11.1,11.15,11.05,11.1,764
20171201|2017-12-08 07:30,8,11.1,11.12,11,11,1599
20171201|2017-12-08 08:00,8,11,11.07,10.95,11.05,2281
20171201|2017-12-08 08:30,8,11.05,11.1,10.95,11.03,5246
20171201|2017-12-08 09:00,8,11,11.1,10.95,11,9289
20171201|2017-12-08 09:30,8,11,11.08,10.95,10.95,11023
20171201|2017-12-08 10:00,8,10.97,11.08,10.9,11.02,8805
20171201|2017-12-08 10:30,8,11,11.05,10.9,10.96,4921
20171201|2017-12-08 11:00,8,10.95,11,10.9,10.94,3169
20171201|2017-12-08 11:30,8,10.9,10.95,10.85,10.9,7609
20171201|2017-12-08 12:00,8,10.9,10.93,10.85,10.9,4009
20171201|2017-12-08 12:30,8,10.88,10.9,10.8,10.85,2282
20171201|2017-12-08 13:00,8,10.85,10.9,10.8,10.88,4417
20171201|2017-12-08 13:30,8,10.85,10.95,10.8,10.85,3704
20171201|2017-12-08 14:00,8,10.87,10.95,10.85,10.9,3534
20171201|2017-12-08 14:30,8,10.88,10.92,10.79,10.8,15778
20171201|2017-12-08 15:00,8,10.83,10.9,10.75,10.87,10774
20171201|2017-12-10 17:00,11,10.8,10.85,10.75,10.76,419
20171201|2017-12-10 17:30,11,10.8,10.82,10.76,10.82,165
20171201|2017-12-10 18:00,11,10.82,10.82,10.81,10.82,22
20171201|2017-12-10 18:30,11,10.85,10.85,10.85,10.85,1
20171201|2017-12-10 19:00,11,10.85,10.85,10.82,10.85,74
20171201|2017-12-10 19:30,11,10.85,10.85,10.8,10.85,38
20171201|2017-12-10 20:00,11,10.83,10.83,10.83,10.83,10
20171201|2017-12-10 20:30,11,10.85,10.85,10.8,10.8,42
20171201|2017-12-10 21:00,11,10.8,10.81,10.79,10.8,142
20171201|2017-12-10 21:30,11,10.8,10.85,10.8,10.8,54
20171201|2017-12-10 22:00,11,10.8,10.8,10.79,10.8,85
20171201|2017-12-10 22:30,11,10.75,10.75,10.75,10.75,1
20171201|2017-12-10 23:00,11,10.8,10.82,10.8,10.82,48
20171201|2017-12-10 23:30,11,10.85,10.85,10.8,10.82,36
20171201|2017-12-11 00:00,11,10.8,10.82,10.8,10.8,12
20171201|2017-12-11 00:30,11,10.8,10.85,10.8,10.85,13
20171201|2017-12-11 01:00,11,10.85,10.85,10.77,10.8,165
20171201|2017-12-11 01:30,11,10.79,10.79,10.79,10.79,9
20171201|2017-12-11 02:00,11,10.8,10.8,10.73,10.8,799
20171201|2017-12-11 02:30,11,10.8,10.8,10.75,10.8,40
20171201|2017-12-11 03:00,11,10.8,10.85,10.75,10.81,155
20171201|2017-12-11 03:30,11,10.8,10.85,10.8,10.85,304
20171201|2017-12-11 04:00,11,10.85,10.85,10.8,10.81,63
20171201|2017-12-11 04:30,11,10.81,10.85,10.81,10.81,124
20171201|2017-12-11 05:00,11,10.8,10.85,10.8,10.81,87
20171201|2017-12-11 05:30,11,10.81,10.85,10.8,10.82,458
20171201|2017-12-11 06:00,11,10.84,10.85,10.8,10.82,164
20171201|2017-12-11 06:30,11,10.8,10.95,10.8,10.93,1509
20171201|2017-12-11 07:00,11,10.92,11.02,10.9,10.93,2299
20171201|2017-12-11 07:30,11,10.93,10.95,10.85,10.85,615
20171201|2017-12-11 08:00,11,10.86,10.88,10.8,10.8,1373
20171201|2017-12-11 08:30,11,10.85,10.9,10.65,10.68,9879
20171201|2017-12-11 09:00,11,10.7,10.75,10.65,10.74,4527
20171201|2017-12-11 09:30,11,10.7,10.75,10.65,10.72,7131
20171201|2017-12-11 10:00,11,10.7,10.75,10.65,10.67,2601
20171201|2017-12-11 10:30,11,10.65,10.7,10.6,10.64,4287
20171201|2017-12-11 11:00,11,10.64,10.65,10.55,10.55,4461
20171201|2017-12-11 11:30,11,10.55,10.6,10.5,10.53,5488
20171201|2017-12-11 12:00,11,10.5,10.55,10.45,10.49,7626
20171201|2017-12-11 12:30,11,10.45,10.5,10.4,10.44,2104
20171201|2017-12-11 13:00,11,10.44,10.5,10.4,10.43,3504
20171201|2017-12-11 13:30,11,10.4,10.45,10.35,10.4,8649
20171201|2017-12-11 14:00,11,10.35,10.45,10.35,10.4,4521
20171201|2017-12-11 14:30,11,10.4,10.4,10.3,10.35,7184
20171201|2017-12-11 15:00,11,10.3,10.4,10.25,10.35,14314
20171201|2017-12-11 15:30,12,10.35,10.38,10.3,10.35,1358
20171201|2017-12-11 16:00,12,10.4,10.4,10.4,10.4,70
20171201|2017-12-11 16:30,12,10.35,10.38,10.35,10.35,57
20171201|2017-12-11 17:00,12,10.35,10.45,10.3,10.4,637
20171201|2017-12-11 17:30,12,10.4,10.45,10.39,10.39,308
20171201|2017-12-11 18:00,12,10.4,10.4,10.37,10.39,163
20171201|2017-12-11 18:30,12,10.39,10.4,10.37,10.39,30
20171201|2017-12-11 19:00,12,10.4,10.4,10.4,10.4,19
20171201|2017-12-11 19:30,12,10.4,10.4,10.35,10.4,50
20171201|2017-12-11 20:00,12,10.4,10.4,10.35,10.35,6
20171201|2017-12-11 20:30,12,10.35,10.4,10.35,10.4,52
20171201|2017-12-11 21:00,12,10.4,10.4,10.4,10.4,25
20171201|2017-12-11 21:30,12,10.4,10.4,10.39,10.39,12
20171201|2017-12-11 22:00,12,10.4,10.4,10.4,10.4,6
20171201|2017-12-11 22:30,12,10.4,10.4,10.39,10.4,78
20171201|2017-12-11 23:00,12,10.39,10.4,10.39,10.4,45
20171201|2017-12-11 23:30,12,10.4,10.4,10.39,10.4,18
20171201|2017-12-12 00:00,12,10.4,10.4,10.4,10.4,2
20171201|2017-12-12 00:30,12,10.4,10.4,10.39,10.39,35
20171201|2017-12-12 01:00,12,10.39,10.4,10.35,10.35,47
20171201|2017-12-12 01:30,12,10.4,10.4,10.4,10.4,194
20171201|2017-12-12 02:00,12,10.39,10.4,10.35,10.4,214
20171201|2017-12-12 02:30,12,10.43,10.43,10.4,10.4,227
20171201|2017-12-12 03:00,12,10.4,10.4,10.35,10.4,644
20171201|2017-12-12 03:30,12,10.4,10.45,10.35,10.4,439
20171201|2017-12-12 04:00,12,10.38,10.45,10.35,10.45,232
20171201|2017-12-12 04:30,12,10.4,10.45,10.4,10.43,568
20171201|2017-12-12 05:00,12,10.4,10.45,10.35,10.39,598
20171201|2017-12-12 05:30,12,10.38,10.39,10.35,10.37,136
20171201|2017-12-12 06:00,12,10.35,10.38,10.35,10.37,67
20171201|2017-12-12 06:30,12,10.35,10.4,10.3,10.35,383
20171201|2017-12-12 07:00,12,10.35,10.35,10.3,10.3,187
20171201|2017-12-12 07:30,12,10.35,10.4,10.3,10.37,362
20171201|2017-12-12 08:00,12,10.4,10.4,10.3,10.3,1239
20171201|2017-12-12 08:30,12,10.35,10.4,10.3,10.35,9683
20171201|2017-12-12 09:00,12,10.35,10.45,10.3,10.43,6360
20171201|2017-12-12 09:30,12,10.4,10.5,10.35,10.38,9401
20171201|2017-12-12 10:00,12,10.35,10.42,10.35,10.35,2309
20171201|2017-12-12 10:30,12,10.35,10.45,10.35,10.39,4524
20171201|2017-12-12 11:00,12,10.4,10.45,10.35,10.4,4062
20171201|2017-12-12 11:30,12,10.4,10.45,10.35,10.37,4803
20171201|2017-12-12 12:00,12,10.35,10.42,10.3,10.3,15562
20171201|2017-12-12 12:30,12,10.35,10.43,10.35,10.4,6832
20171201|2017-12-12 13:00,12,10.42,10.43,10.35,10.37,3461
20171201|2017-12-12 13:30,12,10.38,10.4,10.3,10.38,3644
20171201|2017-12-12 14:00,12,10.35,10.45,10.35,10.35,5582
20171201|2017-12-12 14:30,12,10.35,10.5,10.35,10.45,7996
20171201|2017-12-12 15:00,12,10.45,10.45,10.38,10.39,9645
20171201|2017-12-12 15:30,13,10.4,10.45,10.4,10.42,308
20171201|2017-12-12 16:00,13,10.42,10.45,10.4,10.4,133
20171201|2017-12-12 16:30,13,10.4,10.42,10.4,10.42,60
20171201|2017-12-12 17:00,13,10.4,10.45,10.4,10.45,45
20171201|2017-12-12 17:30,13,10.45,10.46,10.43,10.45,100
20171201|2017-12-12 18:00,13,10.45,10.46,10.45,10.46,19
20171201|2017-12-12 18:30,13,10.48,10.48,10.48,10.48,5
20171201|2017-12-12 19:00,13,10.49,10.49,10.45,10.45,35
20171201|2017-12-12 19:30,13,10.45,10.5,10.45,10.45,15
20171201|2017-12-12 20:00,13,10.45,10.48,10.43,10.48,84
20171201|2017-12-12 20:30,13,10.45,10.47,10.45,10.47,99
20171201|2017-12-12 21:00,13,10.48,10.8,10.48,10.7,3656
20171201|2017-12-12 21:30,13,10.71,10.75,10.59,10.65,1247
20171201|2017-12-12 22:00,13,10.65,10.65,10.58,10.58,54
20171201|2017-12-12 22:30,13,10.58,10.58,10.52,10.53,309
20171201|2017-12-12 23:00,13,10.55,10.56,10.55,10.55,100
20171201|2017-12-12 23:30,13,10.55,10.55,10.4,10.44,1865
20171201|2017-12-13 00:00,13,10.45,10.45,10.44,10.45,152
20171201|2017-12-13 00:30,13,10.45,10.5,10.44,10.5,88
20171201|2017-12-13 01:00,13,10.45,10.5,10.45,10.5,92
20171201|2017-12-13 01:30,13,10.47,10.5,10.47,10.5,61
20171201|2017-12-13 02:00,13,10.47,10.47,10.4,10.45,167
20171201|2017-12-13 02:30,13,10.45,10.5,10.4,10.45,291
20171201|2017-12-13 03:00,13,10.45,10.5,10.4,10.45,123
20171201|2017-12-13 03:30,13,10.45,10.45,10.4,10.45,542
20171201|2017-12-13 04:00,13,10.44,10.45,10.44,10.45,68
20171201|2017-12-13 04:30,13,10.4,10.5,10.4,10.46,628
20171201|2017-12-13 05:00,13,10.45,10.5,10.45,10.45,174
20171201|2017-12-13 05:30,13,10.45,10.5,10.45,10.48,111
20171201|2017-12-13 06:00,13,10.48,10.5,10.45,10.45,365
20171201|2017-12-13 06:30,13,10.45,10.5,10.45,10.5,75
20171201|2017-12-13 07:00,13,10.46,10.49,10.4,10.43,389
20171201|2017-12-13 07:30,13,10.45,10.5,10.34,10.4,1346
20171201|2017-12-13 08:00,13,10.35,10.4,10.3,10.34,1421
20171201|2017-12-13 08:30,13,10.3,10.4,10.3,10.35,8165
20171201|2017-12-13 09:00,13,10.3,10.4,10.3,10.34,4946
20171201|2017-12-13 09:30,13,10.3,10.45,10.3,10.39,7621
20171201|2017-12-13 10:00,13,10.39,10.45,10.35,10.4,5779
20171201|2017-12-13 10:30,13,10.4,10.45,10.35,10.35,5885
20171201|2017-12-13 11:00,13,10.36,10.45,10.35,10.4,6475
20171201|2017-12-13 11:30,13,10.39,10.45,10.35,10.4,4506
20171201|2017-12-13 12:00,13,10.4,10.45,10.4,10.4,778
20171201|2017-12-13 12:30,13,10.43,10.5,10.35,10.4,7650
20171201|2017-12-13 13:00,13,10.4,10.45,10.3,10.4,12984
20171201|2017-12-13 13:30,13,10.45,10.45,10.35,10.35,5567
20171201|2017-12-13 14:00,13,10.38,10.45,10.35,10.43,8255
20171201|2017-12-13 14:30,13,10.45,10.55,10.35,10.47,9951
20171201|2017-12-13 15:00,13,10.45,10.55,10.4,10.5,9763
20171201|2017-12-13 15:30,14,10.53,10.55,10.5,10.5,844
20171201|2017-12-13 16:00,14,10.54,10.55,10.52,10.55,87
20171201|2017-12-13 16:30,14,10.55,10.6,10.5,10.55,715
20171201|2017-12-13 17:00,14,10.5,10.57,10.5,10.55,272
20171201|2017-12-13 17:30,14,10.55,10.57,10.53,10.53,215
20171201|2017-12-13 18:00,14,10.54,10.55,10.5,10.5,93
20171201|2017-12-13 18:30,14,10.52,10.52,10.5,10.52,17
20171201|2017-12-13 19:00,14,10.52,10.52,10.5,10.5,48
20171201|2017-12-13 19:30,14,10.5,10.5,10.5,10.5,2
20171201|2017-12-13 20:00,14,10.52,10.52,10.52,10.52,60
20171201|2017-12-13 20:30,14,10.5,10.5,10.5,10.5,1
20171201|2017-12-13 21:30,14,10.52,10.52,10.52,10.52,14
20171201|2017-12-13 22:00,14,10.52,10.55,10.52,10.55,35
20171201|2017-12-13 22:30,14,10.55,10.55,10.5,10.5,3
20171201|2017-12-13 23:00,14,10.5,10.56,10.5,10.55,379
20171201|2017-12-13 23:30,14,10.53,10.53,10.53,10.53,27
20171201|2017-12-14 00:00,14,10.53,10.53,10.53,10.53,64
20171201|2017-12-14 00:30,14,10.53,10.53,10.5,10.5,6
20171201|2017-12-14 01:00,14,10.5,10.5,10.45,10.45,244
20171201|2017-12-14 01:30,14,10.48,10.48,10.44,10.45,286
20171201|2017-12-14 02:00,14,10.45,10.45,10.4,10.45,116
20171201|2017-12-14 02:30,14,10.44,10.45,10.4,10.44,171
20171201|2017-12-14 03:00,14,10.45,10.45,10.35,10.35,1463
20171201|2017-12-14 03:30,14,10.4,10.4,10.35,10.4,41
20171201|2017-12-14 04:00,14,10.35,10.4,10.35,10.37,307
20171201|2017-12-14 04:30,14,10.35,10.4,10.35,10.4,36
20171201|2017-12-14 05:00,14,10.35,10.4,10.35,10.38,171
20171201|2017-12-14 05:30,14,10.38,10.45,10.35,10.44,604
20171201|2017-12-14 06:00,14,10.44,10.45,10.4,10.45,40
20171201|2017-12-14 06:30,14,10.44,10.45,10.4,10.4,187
20171201|2017-12-14 07:00,14,10.45,10.45,10.4,10.44,340
20171201|2017-12-14 07:30,14,10.45,10.48,10.4,10.4,826
20171201|2017-12-14 08:00,14,10.4,10.47,10.4,10.4,991
20171201|2017-12-14 08:30,14,10.4,10.45,10.35,10.38,9679
20171201|2017-12-14 09:00,14,10.38,10.45,10.35,10.4,4837
20171201|2017-12-14 09:30,14,10.35,10.42,10.35,10.38,3600
20171201|2017-12-14 10:00,14,10.35,10.45,10.35,10.4,7890
20171201|2017-12-14 10:30,14,10.4,10.45,10.4,10.4,2518
20171201|2017-12-14 11:00,14,10.45,10.45,10.35,10.43,2919
20171201|2017-12-14 11:30,14,10.43,10.47,10.35,10.45,8663
20171201|2017-12-14 12:00,14,10.45,10.55,10.4,10.45,6553
20171201|2017-12-14 12:30,14,10.45,10.5,10.4,10.45,5455
20171201|2017-12-14 13:00,14,10.45,10.75,10.4,10.71,12059
20171201|2017-12-14 13:30,14,10.75,10.75,10.45,10.49,12024
20171201|2017-12-14 14:00,14,10.45,10.55,10.4,10.47,7985
20171201|2017-12-14 14:30,14,10.5,10.5,10.35,10.45,18580
20171201|2017-12-14 15:00,14,10.5,10.5,10.35,10.4,14578
20171201|2017-12-14 15:30,15,10.4,10.48,10.39,10.45,1879
20171201|2017-12-14 16:00,15,10.47,10.51,10.45,10.49,798
20171201|2017-12-14 16:30,15,10.48,10.55,10.48,10.51,477
20171201|2017-12-14 17:00,15,10.45,10.48,10.43,10.47,383
20171201|2017-12-14 17:30,15,10.45,10.45,10.43,10.44,90
20171201|2017-12-14 18:00,15,10.44,10.45,10.44,10.44,92
20171201|2017-12-14 18:30,15,10.44,10.45,10.4,10.44,142
20171201|2017-12-14 19:00,15,10.43,10.45,10.43,10.45,52
20171201|2017-12-14 19:30,15,10.45,10.45,10.4,10.4,37
20171201|2017-12-14 20:00,15,10.45,10.45,10.44,10.45,95
20171201|2017-12-14 20:30,15,10.45,10.45,10.4,10.4,80
20171201|2017-12-14 21:00,15,10.45,10.45,10.4,10.4,40
20171201|2017-12-14 21:30,15,10.4,10.45,10.4,10.44,41
20171201|2017-12-14 22:00,15,10.45,10.45,10.35,10.39,367
20171201|2017-12-14 22:30,15,10.39,10.39,10.35,10.38,107
20171201|2017-12-14 23:00,15,10.35,10.35,10.35,10.35,13
20171201|2017-12-14 23:30,15,10.39,10.4,10.38,10.38,56
20171201|2017-12-15 00:00,15,10.4,10.4,10.4,10.4,1
20171201|2017-12-15 00:30,15,10.4,10.4,10.35,10.35,25
20171201|2017-12-15 01:00,15,10.35,10.35,10.3,10.3,315
20171201|2017-12-15 01:30,15,10.33,10.35,10.3,10.35,16
20171201|2017-12-15 02:00,15,10.3,10.38,10.3,10.36,544
20171201|2017-12-15 02:30,15,10.38,10.4,10.35,10.38,491
20171201|2017-12-15 03:00,15,10.35,10.4,10.33,10.38,301
20171201|2017-12-15 03:30,15,10.38,10.45,10.35,10.45,183
20171201|2017-12-15 04:00,15,10.43,10.45,10.38,10.38,442
20171201|2017-12-15 04:30,15,10.39,10.41,10.35,10.37,489
20171201|2017-12-15 05:00,15,10.4,10.4,10.35,10.35,457
20171201|2017-12-15 05:30,15,10.38,10.45,10.37,10.43,423
20171201|2017-12-15 06:00,15,10.4,10.45,10.38,10.38,1429
20171201|2017-12-15 06:30,15,10.38,10.38,10.32,10.35,248
20171201|2017-12-15 07:00,15,10.3,10.35,10.29,10.3,753
20171201|2017-12-15 07:30,15,10.3,10.35,10.27,10.3,548
20171201|2017-12-15 08:00,15,10.29,10.35,10.25,10.25,1327
20171201|2017-12-15 08:30,15,10.25,10.3,10.15,10.2,10975
20171201|2017-12-15 09:00,15,10.17,10.2,10,10,19532
20171201|2017-12-15 09:30,15,10,10.1,10,10.03,8498
20171201|2017-12-15 10:00,15,10,10.05,9.95,9.95,10518
20171201|2017-12-15 10:30,15,9.95,10.05,9.9,9.9,7126
20171201|2017-12-15 11:00,15,9.94,10,9.9,9.9,8377
20171201|2017-12-15 11:30,15,9.9,9.95,9.85,9.85,7027
20171201|2017-12-15 12:00,15,9.85,9.9,9.8,9.8,3402
20171201|2017-12-15 12:30,15,9.8,9.85,9.8,9.8,1661
20171201|2017-12-15 13:00,15,9.84,9.85,9.8,9.8,1906
20171201|2017-12-15 13:30,15,9.84,9.9,9.8,9.8,4049
20171201|2017-12-15 14:00,15,9.8,9.9,9.8,9.85,5712
20171201|2017-12-15 14:30,15,9.9,10,9.85,9.95,8342
20171201|2017-12-15 15:00,15,9.95,10,9.85,9.91,10788
20171201|2017-12-17 17:00,18,9.9,9.95,9.89,9.9,377
20171201|2017-12-17 17:30,18,9.85,9.85,9.85,9.85,3
20171201|2017-12-17 18:00,18,9.85,9.89,9.85,9.89,31
20171201|2017-12-17 18:30,18,9.9,9.9,9.85,9.89,14
20171201|2017-12-17 19:00,18,9.89,9.9,9.85,9.85,14
20171201|2017-12-17 19:30,18,9.9,9.9,9.85,9.89,37
20171201|2017-12-17 20:00,18,9.9,9.9,9.87,9.89,112
20171201|2017-12-17 20:30,18,9.87,9.87,9.87,9.87,1
20171201|2017-12-17 21:00,18,9.85,9.9,9.85,9.89,9
20171201|2017-12-17 21:30,18,9.85,9.88,9.8,9.8,553
20171201|2017-12-17 22:00,18,9.84,9.84,9.84,9.84,4
20171201|2017-12-17 22:30,18,9.85,9.85,9.85,9.85,31
20171201|2017-12-17 23:00,18,9.84,9.84,9.84,9.84,1
20171201|2017-12-18 00:00,18,9.8,9.84,9.8,9.84,71
20171201|2017-12-18 00:30,18,9.8,9.84,9.8,9.81,16
20171201|2017-12-18 01:00,18,9.8,9.8,9.75,9.79,135
20171201|2017-12-18 01:30,18,9.8,9.8,9.79,9.79,101
20171201|2017-12-18 02:00,18,9.79,9.8,9.75,9.78,1440
20171201|2017-12-18 02:30,18,9.8,9.8,9.7,9.75,644
20171201|2017-12-18 03:00,18,9.7,9.75,9.7,9.7,305
20171201|2017-12-18 03:30,18,9.7,9.73,9.65,9.65,556
20171201|2017-12-18 04:00,18,9.69,9.7,9.65,9.68,119
20171201|2017-12-18 04:30,18,9.69,9.7,9.65,9.67,502
20171201|2017-12-18 05:00,18,9.67,9.7,9.65,9.65,309
20171201|2017-12-18 05:30,18,9.67,9.7,9.65,9.67,176
20171201|2017-12-18 06:00,18,9.65,9.7,9.6,9.7,1555
20171201|2017-12-18 06:30,18,9.68,9.69,9.64,9.65,1746
20171201|2017-12-18 07:00,18,9.65,9.68,9.6,9.67,917
20171201|2017-12-18 07:30,18,9.6,9.7,9.6,9.66,985
20171201|2017-12-18 08:00,18,9.65,9.7,9.65,9.69,534
20171201|2017-12-18 08:30,18,9.65,9.9,9.6,9.77,11406
20171201|2017-12-18 09:00,18,9.78,9.95,9.75,9.93,18821
20171201|2017-12-18 09:30,18,9.9,9.94,9.75,9.8,8036
20171201|2017-12-18 10:00,18,9.85,9.85,9.75,9.78,6079
20171201|2017-12-18 10:30,18,9.8,9.85,9.75,9.79,6861
20171201|2017-12-18 11:00,18,9.75,9.85,9.75,9.8,4456
20171201|2017-12-18 11:30,18,9.8,9.85,9.7,9.75,8532
20171201|2017-12-18 12:00,18,9.75,9.85,9.75,9.83,8232
20171201|2017-12-18 12:30,18,9.85,9.85,9.75,9.78,1947
20171201|2017-12-18 13:00,18,9.78,9.9,9.75,9.88,2656
20171201|2017-12-18 13:30,18,9.88,9.9,9.85,9.85,2712
20171201|2017-12-18 14:00,18,9.88,9.9,9.8,9.9,6402
20171201|2017-12-18 14:30,18,9.88,10,9.85,9.9,9466
20171201|2017-12-18 15:00,18,9.94,9.95,9.85,9.88,4729
20171201|2017-12-18 15:30,19,9.9,9.95,9.84,9.89,737
20171201|2017-12-18 16:00,19,9.85,9.9,9.85,9.9,18
20171201|2017-12-18 16:30,19,9.88,9.88,9.88,9.88,1
20171201|2017-12-18 17:30,19,9.87,9.87,9.87,9.87,1
20171201|2017-12-18 18:00,19,9.88,9.9,9.85,9.9,107
20171201|2017-12-18 18:30,19,9.88,9.88,9.88,9.88,4
20171201|2017-12-18 19:00,19,9.9,9.9,9.85,9.9,3
20171201|2017-12-18 19:30,19,9.88,9.88,9.85,9.85,8
20171201|2017-12-18 20:00,19,9.85,9.85,9.85,9.85,18
20171201|2017-12-18 21:00,19,9.9,9.9,9.9,9.9,1
20171201|2017-12-18 21:30,19,9.88,9.88,9.88,9.88,16
20171201|2017-12-18 22:00,19,9.88,9.88,9.85,9.85,22
20171201|2017-12-18 22:30,19,9.9,9.9,9.9,9.9,6
20171201|2017-12-18 23:30,19,9.9,9.9,9.84,9.84,42
20171201|2017-12-19 00:00,19,9.84,9.85,9.84,9.85,37
20171201|2017-12-19 00:30,19,9.84,9.85,9.84,9.84,42
20171201|2017-12-19 01:00,19,9.85,9.85,9.8,9.8,25
20171201|2017-12-19 01:30,19,9.8,9.84,9.8,9.84,494
20171201|2017-12-19 02:00,19,9.8,9.85,9.79,9.8,265
20171201|2017-12-19 02:30,19,9.8,9.8,9.75,9.8,1850
20171201|2017-12-19 03:00,19,9.77,9.78,9.7,9.75,1155
20171201|2017-12-19 03:30,19,9.7,9.75,9.7,9.75,32
20171201|2017-12-19 04:00,19,9.74,9.75,9.7,9.75,1076
20171201|2017-12-19 04:30,19,9.7,9.8,9.7,9.77,330
20171201|2017-12-19 05:00,19,9.75,9.8,9.75,9.77,52
20171201|2017-12-19 05:30,19,9.8,9.8,9.75,9.75,4
20171201|2017-12-19 06:00,19,9.75,9.83,9.75,9.8,1022
20171201|2017-12-19 06:30,19,9.8,9.8,9.75,9.79,343
20171201|2017-12-19 07:00,19,9.8,9.82,9.75,9.8,524
20171201|2017-12-19 07:30,19,9.8,9.84,9.75,9.8,921
20171201|2017-12-19 08:00,19,9.83,9.85,9.75,9.83,1260
20171201|2017-12-19 08:30,19,9.84,9.9,9.8,9.87,11092
20171201|2017-12-19 09:00,19,9.85,10,9.8,9.95,12175
20171201|2017-12-19 09:30,19,9.93,10.07,9.85,9.96,6514
20171201|2017-12-19 10:00,19,10,10.1,9.95,10.05,6831
20171201|2017-12-19 10:30,19,10.05,10.05,9.95,9.97,6590
20171201|2017-12-19 11:00,19,10,10,9.95,9.98,4915
20171201|2017-12-19 11:30,19,9.95,10,9.85,9.85,3537
20171201|2017-12-19 12:00,19,9.87,9.9,9.75,9.87,3645
20171201|2017-12-19 12:30,19,9.9,9.95,9.8,9.9,2933
20171201|2017-12-19 13:00,19,9.9,9.98,9.85,9.9,3880
20171201|2017-12-19 13:30,19,9.91,10.02,9.9,9.98,3067
20171201|2017-12-19 14:00,19,9.99,10.03,9.85,9.88,8915
20171201|2017-12-19 14:30,19,9.9,9.95,9.85,9.88,6731
20171201|2017-12-19 15:00,19,9.9,10.15,9.88,10.05,9415
20171201|2017-12-19 15:30,20,10.05,10.1,10,10.1,729
20171201|2017-12-19 16:00,20,10.1,10.1,10.05,10.05,8
20171201|2017-12-19 16:30,20,10.1,10.1,10.1,10.1,1
20171201|2017-12-19 17:00,20,10.05,10.05,10.05,10.05,3
20171201|2017-12-19 17:30,20,10.05,10.05,10,10,13
20171201|2017-12-19 18:00,20,9.95,10,9.95,9.95,31
20171201|2017-12-19 18:30,20,9.99,10,9.9,10,49
20171201|2017-12-19 19:00,20,10,10,9.9,9.9,3
20171201|2017-12-19 19:30,20,10,10,9.9,9.9,7
20171201|2017-12-19 20:00,20,9.9,9.9,9.9,9.9,1
20171201|2017-12-19 20:30,20,9.95,9.96,9.9,9.96,53
20171201|2017-12-19 21:00,20,9.9,9.9,9.9,9.9,4
20171201|2017-12-19 21:30,20,9.9,9.95,9.9,9.95,26
20171201|2017-12-19 22:00,20,9.92,9.92,9.92,9.92,7
20171201|2017-12-19 22:30,20,9.9,9.9,9.9,9.9,1
20171201|2017-12-19 23:00,20,9.9,9.9,9.85,9.9,14
20171201|2017-12-19 23:30,20,9.9,9.9,9.88,9.89,5
20171201|2017-12-20 00:00,20,9.88,9.88,9.85,9.85,37
20171201|2017-12-20 00:30,20,9.86,9.86,9.85,9.85,52
20171201|2017-12-20 01:00,20,9.85,9.85,9.8,9.8,124
20171201|2017-12-20 01:30,20,9.75,9.8,9.7,9.75,83
20171201|2017-12-20 02:00,20,9.75,9.8,9.65,9.8,548
20171201|2017-12-20 02:30,20,9.85,9.95,9.8,9.81,437
20171201|2017-12-20 03:00,20,9.81,9.85,9.8,9.8,419
20171201|2017-12-20 03:30,20,9.8,9.8,9.75,9.75,228
20171201|2017-12-20 04:00,20,9.78,9.83,9.78,9.8,298
20171201|2017-12-20 04:30,20,9.8,9.85,9.8,9.8,786
20171201|2017-12-20 05:00,20,9.75,9.8,9.65,9.65,64
20171201|2017-12-20 05:30,20,9.7,9.7,9.65,9.65,20
20171201|2017-12-20 06:00,20,9.7,9.7,9.65,9.65,32
20171201|2017-12-20 06:30,20,9.65,9.7,9.6,9.69,212
20171201|2017-12-20 07:00,20,9.65,9.65,9.6,9.64,108
20171201|2017-12-20 07:30,20,9.6,9.7,9.6,9.6,1600
20180101|2017-07-26 02:00,26,15.3,15.32,15.28,15.32,46
20180101|2017-07-26 02:30,26,15.3,15.35,15.3,15.35,66
20180101|2017-07-26 03:00,26,15.3,15.32,15.3,15.32,2
20180101|2017-07-26 04:30,26,15.31,15.31,15.31,15.31,1
20180101|2017-07-26 06:30,26,15.3,15.3,15.28,15.28,9
20180101|2017-07-26 07:00,26,15.25,15.25,15.25,15.25,7
20180101|2017-07-26 07:30,26,15.26,15.27,15.24,15.25,66
20180101|2017-07-26 08:00,26,15.25,15.27,15.25,15.26,33
20180101|2017-07-26 08:30,26,15.27,15.3,15.25,15.25,307
20180101|2017-07-26 09:00,26,15.25,15.27,15.2,15.25,159
20180101|2017-07-26 09:30,26,15.24,15.3,15.22,15.28,287
20180101|2017-07-26 10:00,26,15.26,15.28,15.25,15.26,56
20180101|2017-07-26 10:30,26,15.25,15.27,15.25,15.25,64
20180101|2017-07-26 11:00,26,15.22,15.24,15.2,15.23,137
20180101|2017-07-26 11:30,26,15.24,15.24,15.2,15.2,64
20180101|2017-07-26 12:00,26,15.21,15.21,15.21,15.21,36
20180101|2017-07-26 12:30,26,15.24,15.25,15.2,15.22,65
20180101|2017-07-26 13:00,26,15.21,15.25,15.14,15.16,402
20180101|2017-07-26 13:30,26,15.16,15.19,15.12,15.19,269
20180101|2017-07-26 14:00,26,15.19,15.19,15.15,15.15,122
20180101|2017-07-26 14:30,26,15.19,15.25,15.17,15.25,259
20180101|2017-07-26 15:00,26,15.24,15.25,15.2,15.25,220
20180101|2017-07-26 15:30,27,15.25,15.25,15.15,15.15,71
20180101|2017-07-26 16:00,27,15.19,15.22,15.19,15.22,95
20180101|2017-07-26 17:00,27,15.2,15.2,15.2,15.2,1
20180101|2017-07-26 19:00,27,15.2,15.2,15.19,15.19,7
20180101|2017-07-26 19:30,27,15.23,15.23,15.2,15.2,18
20180101|2017-07-26 20:30,27,15.15,15.15,15.15,15.15,3
20180101|2017-07-26 23:30,27,15.15,15.15,15.15,15.15,1
20180101|2017-07-27 00:00,27,15.12,15.12,15.12,15.12,1
20180101|2017-07-27 01:30,27,15.13,15.13,15.13,15.13,75
20180101|2017-07-27 02:30,27,15.12,15.12,15.12,15.12,1
20180101|2017-07-27 03:00,27,15.12,15.12,15.1,15.11,47
20180101|2017-07-27 04:00,27,15.13,15.13,15.13,15.13,2
20180101|2017-07-27 07:00,27,15.13,15.13,15.12,15.12,9
20180101|2017-07-27 07:30,27,15.1,15.13,15.1,15.13,21
20180101|2017-07-27 08:00,27,15.13,15.13,15.13,15.13,31
20180101|2017-07-27 08:30,27,15.13,15.15,15.1,15.12,647
20180101|2017-07-27 09:00,27,15.12,15.14,15.05,15.07,288
20180101|2017-07-27 09:30,27,15.05,15.09,15.05,15.05,104
20180101|2017-07-27 10:00,27,15.08,15.1,15.05,15.05,133
20180101|2017-07-27 10:30,27,15.05,15.1,15.05,15.07,42
20180101|2017-07-27 11:00,27,15.05,15.1,15.05,15.05,28
20180101|2017-07-27 11:30,27,15.1,15.19,15.05,15.18,1284
20180101|2017-07-27 12:00,27,15.18,15.44,15.14,15.33,1072
20180101|2017-07-27 12:30,27,15.35,15.48,15.23,15.25,701
20180101|2017-07-27 13:00,27,15.25,15.26,15.15,15.25,279
20180101|2017-07-27 13:30,27,15.23,15.3,15.2,15.25,134
20180101|2017-07-27 14:00,27,15.24,15.25,15.23,15.23,20
20180101|2017-07-27 14:30,27,15.2,15.2,15.14,15.15,117
20180101|2017-07-27 15:00,27,15.15,15.2,15.05,15.05,414
20180101|2017-07-27 15:30,28,15.1,15.1,15.08,15.09,24
20180101|2017-07-27 16:00,28,15.08,15.08,15.08,15.08,1
20180101|2017-07-27 16:30,28,15.08,15.08,15.08,15.08,1
20180101|2017-07-27 17:30,28,15.08,15.12,15.08,15.09,6
20180101|2017-07-27 18:00,28,15.08,15.08,15.08,15.08,2
20180101|2017-07-27 18:30,28,15.12,15.12,15.11,15.11,5
20180101|2017-07-27 19:00,28,15.11,15.12,15.11,15.12,7
20180101|2017-07-27 19:30,28,15.15,15.15,15.14,15.15,88
20180101|2017-07-27 20:00,28,15.15,15.2,15.13,15.2,212
20180101|2017-07-27 22:30,28,15.2,15.2,15.2,15.2,12
20180101|2017-07-27 23:00,28,15.21,15.22,15.21,15.22,17
20180101|2017-07-27 23:30,28,15.21,15.21,15.21,15.21,5
20180101|2017-07-28 00:00,28,15.2,15.21,15.2,15.21,2
20180101|2017-07-28 00:30,28,15.2,15.2,15.2,15.2,1
20180101|2017-07-28 01:30,28,15.15,15.17,15.15,15.17,36
20180101|2017-07-28 02:30,28,15.15,15.2,15.15,15.15,3
20180101|2017-07-28 04:00,28,15.17,15.27,15.17,15.25,81
20180101|2017-07-28 04:30,28,15.25,15.25,15.24,15.24,6
20180101|2017-07-28 05:00,28,15.25,15.25,15.25,15.25,5
20180101|2017-07-28 05:30,28,15.25,15.25,15.25,15.25,6
20180101|2017-07-28 06:00,28,15.2,15.2,15.19,15.19,3
20180101|2017-07-28 07:00,28,15.15,15.15,15.13,15.13,42
20180101|2017-07-28 07:30,28,15.15,15.15,15.14,15.15,29
20180101|2017-07-28 08:00,28,15.15,15.18,15.15,15.15,60
20180101|2017-07-28 08:30,28,15.13,15.17,15.05,15.1,855
20180101|2017-07-28 09:00,28,15.08,15.15,15.07,15.15,300
20180101|2017-07-28 09:30,28,15.11,15.15,15.11,15.13,91
20180101|2017-07-28 10:00,28,15.12,15.17,15.07,15.15,210
20180101|2017-07-28 10:30,28,15.1,15.13,15.05,15.07,87
20180101|2017-07-28 11:00,28,15.09,15.1,15.07,15.1,4
20180101|2017-07-28 11:30,28,15.1,15.13,15.1,15.1,91
20180101|2017-07-28 12:00,28,15.1,15.12,15.1,15.1,43
20180101|2017-07-28 12:30,28,15.1,15.1,15.09,15.1,40
20180101|2017-07-28 13:00,28,15.1,15.1,15.08,15.08,14
20180101|2017-07-28 13:30,28,15.08,15.1,15.06,15.07,78
20180101|2017-07-28 14:00,28,15.08,15.13,15.05,15.12,236
20180101|2017-07-28 14:30,28,15.13,15.18,15.1,15.15,1034
20180101|2017-07-28 15:00,28,15.1,15.18,15.1,15.12,315
20180101|2017-07-30 18:30,31,15.2,15.2,15.2,15.2,2
20180101|2017-07-30 19:00,31,15.22,15.22,15.2,15.2,6
20180101|2017-07-30 19:30,31,15.25,15.25,15.25,15.25,10
20180101|2017-07-30 23:30,31,15.2,15.2,15.2,15.2,1
20180101|2017-07-31 01:00,31,15.25,15.25,15.25,15.25,1
20180101|2017-07-31 01:30,31,15.2,15.2,15.19,15.19,4
20180101|2017-07-31 02:00,31,15.15,15.16,15.1,15.11,29
20180101|2017-07-31 02:30,31,15.06,15.1,15.06,15.1,20
20180101|2017-07-31 03:00,31,15.1,15.1,15.07,15.07,16
20180101|2017-07-31 06:00,31,15.1,15.13,15.07,15.11,129
20180101|2017-07-31 06:30,31,15.11,15.11,15.11,15.11,1
20180101|2017-07-31 07:00,31,15.13,15.15,15.11,15.13,178
20180101|2017-07-31 07:30,31,15.15,15.17,15.11,15.14,49
20180101|2017-07-31 08:00,31,15.15,15.15,15.12,15.12,40
20180101|2017-07-31 08:30,31,15.1,15.15,15.08,15.15,252
20180101|2017-07-31 09:00,31,15.14,15.18,15.08,15.1,203
20180101|2017-07-31 09:30,31,15.15,15.16,15.14,15.15,109
20180101|2017-07-31 10:00,31,15.13,15.13,15.1,15.1,3
20180101|2017-07-31 10:30,31,15.1,15.14,15.1,15.13,9
20180101|2017-07-31 11:00,31,15.12,15.13,15.1,15.13,7
20180101|2017-07-31 11:30,31,15.13,15.13,15.05,15.05,490
20180101|2017-07-31 12:00,31,15.07,15.1,15.05,15.07,145
20180101|2017-07-31 12:30,31,15.05,15.05,15.05,15.05,2
20180101|2017-07-31 13:00,31,15.05,15.09,15.02,15.02,146
20180101|2017-07-31 13:30,31,15.05,15.07,15.03,15.07,150
20180101|2017-07-31 14:00,31,15.05,15.07,15,15.05,100
20180101|2017-07-31 14:30,31,15.05,15.1,15.05,15.08,107
20180101|2017-07-31 15:00,31,15.05,15.08,15,15,96
20180101|2017-07-31 15:30,1,15.04,15.05,15,15.05,33
20180101|2017-07-31 16:30,1,14.99,14.99,14.99,14.99,1
20180101|2017-07-31 17:00,1,14.99,14.99,14.99,14.99,1
20180101|2017-07-31 20:00,1,14.95,14.98,14.95,14.95,51
20180101|2017-07-31 20:30,1,14.95,14.95,14.93,14.93,18
20180101|2017-07-31 21:00,1,14.95,14.95,14.95,14.95,1
20180101|2017-07-31 21:30,1,14.93,14.93,14.93,14.93,1
20180101|2017-07-31 22:00,1,14.9,14.94,14.89,14.89,262
20180101|2017-07-31 23:00,1,14.88,14.88,14.88,14.88,1
20180101|2017-07-31 23:30,1,14.88,14.88,14.88,14.88,2
20180101|2017-08-01 00:00,1,14.9,14.93,14.9,14.92,28
20180101|2017-08-01 00:30,1,14.94,14.94,14.94,14.94,1
20180101|2017-08-01 01:00,1,14.91,14.91,14.91,14.91,1
20180101|2017-08-01 01:30,1,14.93,14.94,14.92,14.94,16
20180101|2017-08-01 02:00,1,14.92,14.92,14.92,14.92,4
20180101|2017-08-01 02:30,1,14.95,14.95,14.92,14.92,18
20180101|2017-08-01 03:00,1,14.93,14.95,14.9,14.92,33
20180101|2017-08-01 05:00,1,14.9,14.9,14.9,14.9,1
20180101|2017-08-01 06:00,1,14.91,14.95,14.91,14.95,19
20180101|2017-08-01 06:30,1,14.95,14.95,14.95,14.95,5
20180101|2017-08-01 07:00,1,14.9,14.9,14.9,14.9,1
20180101|2017-08-01 07:30,1,14.93,14.93,14.91,14.92,7
20180101|2017-08-01 08:00,1,14.93,14.95,14.92,14.92,16
20180101|2017-08-01 08:30,1,14.93,15,14.9,14.98,303
20180101|2017-08-01 09:00,1,14.98,14.99,14.94,14.98,125
20180101|2017-08-01 09:30,1,14.95,14.99,14.9,14.9,46
20180101|2017-08-01 10:00,1,14.93,15,14.9,14.95,122
20180101|2017-08-01 10:30,1,14.98,15,14.9,14.95,238
20180101|2017-08-01 11:00,1,14.9,14.95,14.9,14.93,128
20180101|2017-08-01 11:30,1,14.93,14.94,14.9,14.9,340
20180101|2017-08-01 12:00,1,14.93,14.93,14.88,14.89,269
20180101|2017-08-01 12:30,1,14.88,14.93,14.85,14.88,367
20180101|2017-08-01 13:00,1,14.85,14.88,14.85,14.88,125
20180101|2017-08-01 13:30,1,14.89,14.9,14.8,14.85,643
20180101|2017-08-01 14:00,1,14.84,14.9,14.8,14.87,791
20180101|2017-08-01 14:30,1,14.87,14.88,14.8,14.83,821
20180101|2017-08-01 15:00,1,14.83,14.85,14.8,14.82,142
20180101|2017-08-01 15:30,2,14.8,14.8,14.73,14.8,64
20180101|2017-08-01 17:00,2,14.76,14.76,14.76,14.76,1
20180101|2017-08-01 18:00,2,14.75,14.75,14.75,14.75,1
20180101|2017-08-01 19:00,2,14.75,14.75,14.75,14.75,1
20180101|2017-08-01 22:00,2,14.75,14.75,14.75,14.75,30
20180101|2017-08-01 22:30,2,14.75,14.75,14.74,14.74,2
20180101|2017-08-01 23:00,2,14.75,14.75,14.73,14.74,18
20180101|2017-08-02 00:00,2,14.74,14.74,14.74,14.74,4
20180101|2017-08-02 01:00,2,14.74,14.74,14.72,14.72,5
20180101|2017-08-02 01:30,2,14.7,14.7,14.69,14.69,101
20180101|2017-08-02 02:00,2,14.7,14.7,14.69,14.7,11
20180101|2017-08-02 04:00,2,14.73,14.77,14.71,14.75,43
20180101|2017-08-02 04:30,2,14.72,14.72,14.72,14.72,2
20180101|2017-08-02 05:30,2,14.75,14.75,14.75,14.75,1
20180101|2017-08-02 06:00,2,14.74,14.76,14.74,14.76,26
20180101|2017-08-02 06:30,2,14.77,14.8,14.75,14.8,113
20180101|2017-08-02 07:00,2,14.79,14.79,14.7,14.74,63
20180101|2017-08-02 07:30,2,14.75,14.8,14.75,14.8,75
20180101|2017-08-02 08:00,2,14.79,14.8,14.77,14.79,24
20180101|2017-08-02 08:30,2,14.79,14.87,14.75,14.87,357
20180101|2017-08-02 09:00,2,14.87,14.95,14.85,14.9,436
20180101|2017-08-02 09:30,2,14.95,15.02,14.91,15.01,758
20180101|2017-08-02 10:00,2,15,15.02,14.9,14.92,211
20180101|2017-08-02 10:30,2,14.9,14.94,14.9,14.93,69
20180101|2017-08-02 11:00,2,14.93,14.95,14.92,14.95,53
20180101|2017-08-02 11:30,2,14.93,14.99,14.93,14.98,373
20180101|2017-08-02 12:00,2,14.98,15,14.95,14.95,719
20180101|2017-08-02 12:30,2,14.95,14.95,14.89,14.9,298
20180101|2017-08-02 13:00,2,14.92,14.94,14.9,14.92,269
20180101|2017-08-02 13:30,2,14.92,14.93,14.89,14.91,180
20180101|2017-08-02 14:00,2,14.95,14.95,14.9,14.9,22
20180101|2017-08-02 14:30,2,14.94,15,14.9,14.95,341
20180101|2017-08-02 15:00,2,14.95,15,14.93,14.97,258
20180101|2017-08-02 15:30,3,15,15.05,15,15.05,23
20180101|2017-08-02 16:00,3,15,15,15,15,5
20180101|2017-08-02 17:30,3,15,15.05,15,15.05,6
20180101|2017-08-02 21:00,3,15.05,15.05,15.05,15.05,5
20180101|2017-08-02 23:30,3,15.05,15.05,15.05,15.05,1
20180101|2017-08-03 02:00,3,15.04,15.04,15.04,15.04,1
20180101|2017-08-03 02:30,3,15.05,15.1,15.05,15.07,12
20180101|2017-08-03 03:00,3,15.06,15.06,15.06,15.06,2
20180101|2017-08-03 04:00,3,15.07,15.07,15.05,15.05,31
20180101|2017-08-03 04:30,3,15.03,15.03,15.03,15.03,20
20180101|2017-08-03 05:30,3,15.01,15.01,15.01,15.01,18
20180101|2017-08-03 06:30,3,15.01,15.01,15.01,15.01,2
20180101|2017-08-03 07:00,3,15.01,15.01,15,15,4
20180101|2017-08-03 07:30,3,15,15.02,15,15,7
20180101|2017-08-03 08:00,3,15,15.02,14.98,15.01,39
20180101|2017-08-03 08:30,3,15.03,15.1,15.01,15.09,164
20180101|2017-08-03 09:00,3,15.1,15.15,15.05,15.08,364
20180101|2017-08-03 09:30,3,15.08,15.1,15.05,15.1,52
20180101|2017-08-03 10:00,3,15.05,15.08,15,15.07,145
20180101|2017-08-03 10:30,3,15.05,15.07,15.05,15.07,36
20180101|2017-08-03 11:00,3,15.05,15.1,15.05,15.1,36
20180101|2017-08-03 11:30,3,15.08,15.1,15.08,15.1,3
20180101|2017-08-03 12:00,3,15.08,15.11,15.07,15.1,169
20180101|2017-08-03 12:30,3,15.11,15.13,15.08,15.1,174
20180101|2017-08-03 13:00,3,15.1,15.12,15.1,15.1,33
20180101|2017-08-03 13:30,3,15.08,15.1,15.08,15.1,86
20180101|2017-08-03 14:00,3,15.1,15.12,15.08,15.1,141
20180101|2017-08-03 14:30,3,15.1,15.2,15.1,15.18,600
20180101|2017-08-03 15:00,3,15.17,15.18,15.1,15.11,393
20180101|2017-08-03 15:30,4,15.12,15.2,15.12,15.2,60
20180101|2017-08-03 17:30,4,15.2,15.2,15.2,15.2,31
20180101|2017-08-03 18:00,4,15.2,15.2,15.2,15.2,6
20180101|2017-08-03 18:30,4,15.22,15.22,15.22,15.22,2
20180101|2017-08-03 19:00,4,15.22,15.22,15.22,15.22,1
20180101|2017-08-03 20:00,4,15.21,15.21,15.21,15.21,1
20180101|2017-08-04 01:30,4,15.2,15.22,15.2,15.22,3
20180101|2017-08-04 02:00,4,15.2,15.25,15.2,15.25,37
20180101|2017-08-04 02:30,4,15.25,15.25,15.22,15.23,7
20180101|2017-08-04 03:00,4,15.23,15.25,15.22,15.23,32
20180101|2017-08-04 03:30,4,15.2,15.23,15.2,15.23,3
20180101|2017-08-04 04:00,4,15.25,15.25,15.2,15.23,49
20180101|2017-08-04 04:30,4,15.23,15.26,15.23,15.25,69
20180101|2017-08-04 05:00,4,15.25,15.25,15.25,15.25,1
20180101|2017-08-04 06:00,4,15.23,15.23,15.23,15.23,1
20180101|2017-08-04 06:30,4,15.2,15.2,15.19,15.19,11
20180101|2017-08-04 07:00,4,15.15,15.17,15.12,15.12,34
20180101|2017-08-04 07:30,4,15.1,15.11,15.08,15.08,51
20180101|2017-08-04 08:00,4,15.09,15.15,15.08,15.15,104
20180101|2017-08-04 08:30,4,15.15,15.15,15.05,15.13,545
20180101|2017-08-04 09:00,4,15.13,15.15,15.05,15.06,296
20180101|2017-08-04 09:30,4,15.05,15.1,15.05,15.08,301
20180101|2017-08-04 10:00,4,15.08,15.13,15.07,15.13,180
20180101|2017-08-04 10:30,4,15.1,15.14,15.07,15.13,442
20180101|2017-08-04 11:00,4,15.11,15.2,15.11,15.18,813
20180101|2017-08-04 11:30,4,15.17,15.23,15.15,15.15,235
20180101|2017-08-04 12:00,4,15.15,15.17,15.14,15.16,53
20180101|2017-08-04 12:30,4,15.16,15.17,15.15,15.15,6
20180101|2017-08-04 13:00,4,15.2,15.22,15.17,15.21,127
20180101|2017-08-04 13:30,4,15.21,15.23,15.18,15.2,242
20180101|2017-08-04 14:00,4,15.2,15.24,15.2,15.22,21
20180101|2017-08-04 14:30,4,15.24,15.25,15.2,15.25,45
20180101|2017-08-04 15:00,4,15.25,15.3,15.2,15.27,336
20180101|2017-08-06 17:00,7,15.26,15.26,15.26,15.26,3
20180101|2017-08-06 17:30,7,15.27,15.27,15.27,15.27,3
20180101|2017-08-06 18:00,7,15.27,15.27,15.27,15.27,4
20180101|2017-08-06 19:30,7,15.24,15.25,15.24,15.25,3
20180101|2017-08-07 00:30,7,15.26,15.27,15.21,15.25,27
20180101|2017-08-07 01:00,7,15.2,15.2,15.2,15.2,1
20180101|2017-08-07 01:30,7,15.25,15.27,15.25,15.25,11
20180101|2017-08-07 05:00,7,15.25,15.28,15.25,15.28,2
20180101|2017-08-07 05:30,7,15.25,15.27,15.25,15.27,3
20180101|2017-08-07 06:00,7,15.25,15.25,15.25,15.25,5
20180101|2017-08-07 06:30,7,15.27,15.27,15.25,15.27,22
20180101|2017-08-07 07:00,7,15.27,15.27,15.27,15.27,3
20180101|2017-08-07 08:00,7,15.28,15.28,15.28,15.28,47
20180101|2017-08-07 08:30,7,15.3,15.3,15.18,15.21,154
20180101|2017-08-07 09:00,7,15.19,15.23,15.15,15.2,229
20180101|2017-08-07 09:30,7,15.2,15.22,15.15,15.2,522
20180101|2017-08-07 10:00,7,15.18,15.23,15.18,15.22,142
20180101|2017-08-07 10:30,7,15.2,15.23,15.2,15.2,37
20180101|2017-08-07 11:00,7,15.2,15.23,15.2,15.23,16
20180101|2017-08-07 11:30,7,15.23,15.25,15.23,15.25,3
20180101|2017-08-07 12:00,7,15.2,15.25,15.2,15.22,183
20180101|2017-08-07 12:30,7,15.23,15.24,15.2,15.2,447
20180101|2017-08-07 13:00,7,15.24,15.25,15.21,15.21,287
20180101|2017-08-07 13:30,7,15.2,15.21,15.2,15.21,6
20180101|2017-08-07 14:00,7,15.23,15.25,15.2,15.25,6
20180101|2017-08-07 14:30,7,15.23,15.23,15.18,15.2,220
20180101|2017-08-07 15:00,7,15.18,15.22,15.15,15.18,345
20180101|2017-08-07 15:30,8,15.15,15.15,15.1,15.1,36
20180101|2017-08-07 16:00,8,15.15,15.15,15.15,15.15,1
20180101|2017-08-07 20:00,8,15.18,15.18,15.18,15.18,1
20180101|2017-08-07 20:30,8,15.2,15.2,15.19,15.19,8
20180101|2017-08-07 21:00,8,15.25,15.28,15.25,15.28,10
20180101|2017-08-08 00:30,8,15.2,15.2,15.2,15.2,8
20180101|2017-08-08 01:00,8,15.2,15.2,15.2,15.2,1
20180101|2017-08-08 02:00,8,15.18,15.18,15.18,15.18,5
20180101|2017-08-08 03:00,8,15.2,15.2,15.2,15.2,4
20180101|2017-08-08 03:30,8,15.15,15.15,15.15,15.15,2
20180101|2017-08-08 04:00,8,15.19,15.19,15.19,15.19,1
20180101|2017-08-08 06:00,8,15.2,15.2,15.2,15.2,2
20180101|2017-08-08 07:00,8,15.2,15.2,15.2,15.2,3
20180101|2017-08-08 08:00,8,15.22,15.22,15.22,15.22,4
20180101|2017-08-08 08:30,8,15.24,15.25,15.21,15.23,178
20180101|2017-08-08 09:00,8,15.22,15.25,15.15,15.17,532
20180101|2017-08-08 09:30,8,15.17,15.18,15.1,15.13,340
20180101|2017-08-08 10:00,8,15.13,15.15,15.1,15.13,474
20180101|2017-08-08 10:30,8,15.13,15.18,15.12,15.13,313
20180101|2017-08-08 11:00,8,15.14,15.17,15.12,15.16,123
20180101|2017-08-08 11:30,8,15.18,15.24,15.16,15.24,41
20180101|2017-08-08 12:00,8,15.25,15.3,15.23,15.3,220
20180101|2017-08-08 12:30,8,15.34,15.35,15.2,15.2,722
20180101|2017-08-08 13:00,8,15.25,15.29,15.25,15.28,76
20180101|2017-08-08 13:30,8,15.27,15.35,15.27,15.35,353
20180101|2017-08-08 14:00,8,15.38,15.55,15.33,15.5,1621
20180101|2017-08-08 14:30,8,15.5,15.65,15.45,15.48,2028
20180101|2017-08-08 15:00,8,15.48,15.5,15.42,15.47,958
20180101|2017-08-08 15:30,9,15.51,15.55,15.5,15.55,9
20180101|2017-08-08 16:00,9,15.5,15.5,15.5,15.5,1
20180101|2017-08-08 17:00,9,15.5,15.51,15.5,15.51,2
20180101|2017-08-08 17:30,9,15.51,15.51,15.51,15.51,1
20180101|2017-08-08 18:00,9,15.5,15.51,15.48,15.48,13
20180101|2017-08-08 18:30,9,15.52,15.52,15.51,15.52,7
20180101|2017-08-08 19:00,9,15.53,15.55,15.53,15.55,7
20180101|2017-08-08 19:30,9,15.6,15.62,15.58,15.61,6
20180101|2017-08-08 20:00,9,15.6,15.6,15.55,15.55,13
20180101|2017-08-08 20:30,9,15.55,15.55,15.55,15.55,2
20180101|2017-08-08 21:00,9,15.55,15.57,15.55,15.57,3
20180101|2017-08-08 22:30,9,15.55,15.55,15.53,15.53,2
20180101|2017-08-08 23:00,9,15.55,15.57,15.55,15.55,5
20180101|2017-08-09 00:00,9,15.53,15.54,15.52,15.52,4
20180101|2017-08-09 00:30,9,15.53,15.53,15.52,15.52,2
20180101|2017-08-09 01:00,9,15.52,15.52,15.51,15.51,4
20180101|2017-08-09 01:30,9,15.55,15.55,15.55,15.55,2
20180101|2017-08-09 02:00,9,15.53,15.53,15.5,15.5,15
20180101|2017-08-09 02:30,9,15.52,15.55,15.52,15.53,6
20180101|2017-08-09 03:00,9,15.55,15.65,15.55,15.61,25
20180101|2017-08-09 03:30,9,15.63,15.63,15.6,15.6,8
20180101|2017-08-09 04:00,9,15.6,15.6,15.6,15.6,4
20180101|2017-08-09 05:30,9,15.6,15.63,15.6,15.6,7
20180101|2017-08-09 06:00,9,15.58,15.6,15.56,15.58,10
20180101|2017-08-09 06:30,9,15.58,15.6,15.58,15.6,3
20180101|2017-08-09 07:00,9,15.6,15.63,15.58,15.62,29
20180101|2017-08-09 07:30,9,15.63,15.63,15.55,15.55,81
20180101|2017-08-09 08:00,9,15.55,15.6,15.54,15.6,53
20180101|2017-08-09 08:30,9,15.6,15.65,15.45,15.45,629
20180101|2017-08-09 09:00,9,15.48,15.53,15.4,15.49,1066
20180101|2017-08-09 09:30,9,15.49,15.49,15.37,15.42,746
20180101|2017-08-09 10:00,9,15.42,15.48,15.4,15.45,127
20180101|2017-08-09 10:30,9,15.45,15.47,15.35,15.37,167
20180101|2017-08-09 11:00,9,15.37,15.4,15.35,15.39,261
20180101|2017-08-09 11:30,9,15.4,15.49,15.39,15.49,406
20180101|2017-08-09 12:00,9,15.5,15.53,15.45,15.48,252
20180101|2017-08-09 12:30,9,15.47,15.53,15.47,15.5,216
20180101|2017-08-09 13:00,9,15.5,15.6,15.48,15.6,257
20180101|2017-08-09 13:30,9,15.6,15.77,15.57,15.68,585
20180101|2017-08-09 14:00,9,15.7,15.78,15.66,15.75,1027
20180101|2017-08-09 14:30,9,15.73,15.8,15.62,15.65,1849
20180101|2017-08-09 15:00,9,15.66,15.7,15.55,15.55,320
20180101|2017-08-09 15:30,10,15.58,15.64,15.55,15.58,35
20180101|2017-08-09 16:00,10,15.6,15.6,15.6,15.6,36
20180101|2017-08-09 17:00,10,15.59,15.6,15.59,15.6,31
20180101|2017-08-09 17:30,10,15.62,15.62,15.6,15.6,2
20180101|2017-08-09 20:00,10,15.6,15.6,15.6,15.6,1
20180101|2017-08-09 21:00,10,15.63,15.67,15.63,15.67,44
20180101|2017-08-09 22:00,10,15.67,15.67,15.67,15.67,1
20180101|2017-08-09 22:30,10,15.7,15.72,15.7,15.72,9
20180101|2017-08-10 02:00,10,15.73,15.73,15.72,15.72,31
20180101|2017-08-10 02:30,10,15.7,15.72,15.68,15.7,23
20180101|2017-08-10 03:00,10,15.73,15.73,15.72,15.73,43
20180101|2017-08-10 03:30,10,15.72,15.77,15.72,15.77,7
20180101|2017-08-10 04:00,10,15.79,15.8,15.77,15.8,15
20180101|2017-08-10 04:30,10,15.8,15.83,15.8,15.83,3
20180101|2017-08-10 06:00,10,15.8,15.84,15.8,15.84,2
20180101|2017-08-10 06:30,10,15.79,15.79,15.77,15.77,2
20180101|2017-08-10 07:00,10,15.75,15.75,15.73,15.75,19
20180101|2017-08-10 07:30,10,15.8,15.85,15.8,15.85,154
20180101|2017-08-10 08:00,10,15.83,15.9,15.83,15.85,50
20180101|2017-08-10 08:30,10,15.9,16.15,15.88,16.09,1284
20180101|2017-08-10 09:00,10,16.05,16.2,16,16.05,1680
20180101|2017-08-10 09:30,10,16,16.08,15.98,16.06,444
20180101|2017-08-10 10:00,10,16.08,16.2,16,16.15,384
20180101|2017-08-10 10:30,10,16.12,16.25,16.1,16.2,331
20180101|2017-08-10 11:00,10,16.2,16.26,16.1,16.17,387
20180101|2017-08-10 11:30,10,16.16,16.27,16.07,16.08,590
20180101|2017-08-10 12:00,10,16.07,16.11,15.95,16.08,500
20180101|2017-08-10 12:30,10,16.08,16.19,16.06,16.13,366
20180101|2017-08-10 13:00,10,16.12,16.17,15.98,16,201
20180101|2017-08-10 13:30,10,15.96,16.05,15.9,16,384
20180101|2017-08-10 14:00,10,16,16.13,15.98,16,379
20180101|2017-08-10 14:30,10,15.96,16.18,15.96,16.1,1219
20180101|2017-08-10 15:00,10,16.13,16.53,16.07,16.5,1516
20180101|2017-08-10 15:30,11,16.45,16.51,16.43,16.51,100
20180101|2017-08-10 16:00,11,16.5,16.55,16.5,16.52,137
20180101|2017-08-10 16:30,11,16.5,16.54,16.47,16.5,123
20180101|2017-08-10 17:00,11,16.5,16.5,16.48,16.48,20
20180101|2017-08-10 17:30,11,16.5,16.55,16.48,16.53,39
20180101|2017-08-10 18:00,11,16.55,16.55,16.55,16.55,2
20180101|2017-08-10 18:30,11,16.5,16.5,16.48,16.5,24
20180101|2017-08-10 19:30,11,16.5,16.55,16.5,16.54,18
20180101|2017-08-10 20:30,11,16.5,16.55,16.5,16.51,41
20180101|2017-08-10 21:00,11,16.55,16.55,16.52,16.52,10
20180101|2017-08-10 21:30,11,16.5,16.5,16.5,16.5,2
20180101|2017-08-10 22:30,11,16.53,16.55,16.5,16.5,7
20180101|2017-08-10 23:30,11,16.45,16.45,16.45,16.45,20
20180101|2017-08-11 00:00,11,16.5,16.5,16.5,16.5,2
20180101|2017-08-11 01:00,11,16.45,16.45,16.45,16.45,25
20180101|2017-08-11 01:30,11,16.5,16.5,16.49,16.49,2
20180101|2017-08-11 02:00,11,16.5,16.5,16.47,16.47,138
20180101|2017-08-11 02:30,11,16.5,16.5,16.48,16.5,81
20180101|2017-08-11 03:00,11,16.5,16.65,16.49,16.64,182
20180101|2017-08-11 03:30,11,16.6,16.61,16.5,16.5,33
20180101|2017-08-11 04:00,11,16.5,16.59,16.49,16.55,100
20180101|2017-08-11 04:30,11,16.55,16.58,16.39,16.4,18
20180101|2017-08-11 05:00,11,16.4,16.4,16.35,16.35,4
20180101|2017-08-11 05:30,11,16.4,16.45,16.4,16.45,17
20180101|2017-08-11 06:00,11,16.5,16.6,16.47,16.53,220
20180101|2017-08-11 06:30,11,16.55,16.56,16.47,16.47,17
20180101|2017-08-11 07:00,11,16.47,16.47,16.3,16.3,37
20180101|2017-08-11 07:30,11,16.3,16.32,16.14,16.18,154
20180101|2017-08-11 08:00,11,16.17,16.38,16.05,16.35,299
20180101|2017-08-11 08:30,11,16.35,16.49,16.23,16.23,814
20180101|2017-08-11 09:00,11,16.28,16.3,16.15,16.25,435
20180101|2017-08-11 09:30,11,16.25,16.28,16.15,16.22,254
20180101|2017-08-11 10:00,11,16.25,16.35,16.18,16.33,529
20180101|2017-08-11 10:30,11,16.31,16.35,16.25,16.35,223
20180101|2017-08-11 11:00,11,16.35,16.38,16.27,16.34,272
20180101|2017-08-11 11:30,11,16.3,16.31,16.2,16.3,708
20180101|2017-08-11 12:00,11,16.25,16.4,16.25,16.37,274
20180101|2017-08-11 12:30,11,16.4,16.4,16.3,16.3,218
20180101|2017-08-11 13:00,11,16.34,16.4,16.25,16.4,413
20180101|2017-08-11 13:30,11,16.39,16.65,16.37,16.63,973
20180101|2017-08-11 14:00,11,16.63,16.75,16.6,16.64,1507
20180101|2017-08-11 14:30,11,16.64,16.75,16.53,16.63,1469
20180101|2017-08-11 15:00,11,16.62,16.77,16.62,16.75,1562
20180101|2017-08-13 17:00,14,16.69,16.7,16.45,16.54,61
20180101|2017-08-13 17:30,14,16.5,16.5,16.5,16.5,4
20180101|2017-08-13 18:00,14,16.5,16.5,16.5,16.5,1
20180101|2017-08-13 18:30,14,16.54,16.54,16.53,16.54,9
20180101|2017-08-13 19:00,14,16.49,16.5,16.39,16.41,80
20180101|2017-08-13 19:30,14,16.4,16.43,16.4,16.4,8
20180101|2017-08-13 20:00,14,16.4,16.4,16.39,16.4,29
20180101|2017-08-13 20:30,14,16.39,16.42,16.39,16.4,11
20180101|2017-08-13 21:00,14,16.4,16.4,16.4,16.4,2
20180101|2017-08-13 22:00,14,16.37,16.37,16.37,16.37,1
20180101|2017-08-13 22:30,14,16.37,16.37,16.34,16.34,12
20180101|2017-08-13 23:00,14,16.3,16.3,16.3,16.3,2
20180101|2017-08-14 00:00,14,16.34,16.34,16.34,16.34,1
20180101|2017-08-14 00:30,14,16.33,16.33,16.33,16.33,11
20180101|2017-08-14 01:00,14,16.33,16.38,16.33,16.35,30
20180101|2017-08-14 01:30,14,16.33,16.35,16.33,16.35,8
20180101|2017-08-14 02:00,14,16.35,16.39,16.29,16.3,48
20180101|2017-08-14 02:30,14,16.27,16.3,16.05,16.05,125
20180101|2017-08-14 03:00,14,16.08,16.15,16.03,16.05,95
20180101|2017-08-14 03:30,14,16,16.07,16,16.07,54
20180101|2017-08-14 04:00,14,16.05,16.12,16.04,16.12,30
20180101|2017-08-14 04:30,14,16.12,16.15,16.08,16.12,17
20180101|2017-08-14 05:00,14,16.12,16.13,16.08,16.12,22
20180101|2017-08-14 05:30,14,16.1,16.1,16.1,16.1,1
20180101|2017-08-14 06:00,14,16.14,16.17,16.13,16.15,30
20180101|2017-08-14 06:30,14,16.17,16.2,16.17,16.2,47
20180101|2017-08-14 07:00,14,16.2,16.21,16.19,16.21,25
20180101|2017-08-14 07:30,14,16.2,16.22,16.15,16.15,18
20180101|2017-08-14 08:00,14,16.13,16.17,16.1,16.13,202
20180101|2017-08-14 08:30,14,16.14,16.17,16.07,16.1,515
20180101|2017-08-14 09:00,14,16.1,16.15,16.03,16.08,929
20180101|2017-08-14 09:30,14,16.05,16.1,15.95,16,167
20180101|2017-08-14 10:00,14,15.98,16.1,15.98,16,447
20180101|2017-08-14 10:30,14,16,16.02,15.95,15.95,295
20180101|2017-08-14 11:00,14,15.98,15.98,15.9,15.98,225
20180101|2017-08-14 11:30,14,15.97,16.03,15.93,15.95,178
20180101|2017-08-14 12:00,14,15.95,15.95,15.9,15.9,16
20180101|2017-08-14 12:30,14,15.93,15.94,15.85,15.89,118
20180101|2017-08-14 13:00,14,15.88,15.88,15.8,15.83,210
20180101|2017-08-14 13:30,14,15.84,15.93,15.8,15.87,307
20180101|2017-08-14 14:00,14,15.88,15.88,15.74,15.74,557
20180101|2017-08-14 14:30,14,15.72,15.75,15.55,15.6,1108
20180101|2017-08-14 15:00,14,15.6,15.65,15.55,15.6,607
20180101|2017-08-14 15:30,15,15.6,15.61,15.58,15.59,126
20180101|2017-08-14 16:00,15,15.6,15.6,15.6,15.6,15
20180101|2017-08-14 16:30,15,15.6,15.63,15.6,15.62,16
20180101|2017-08-14 18:00,15,15.6,15.6,15.6,15.6,4
20180101|2017-08-14 18:30,15,15.56,15.56,15.55,15.55,27
20180101|2017-08-14 19:00,15,15.55,15.55,15.5,15.5,50
20180101|2017-08-14 19:30,15,15.5,15.5,15.5,15.5,2
20180101|2017-08-14 20:00,15,15.5,15.53,15.49,15.53,16
20180101|2017-08-14 21:30,15,15.51,15.51,15.5,15.5,2
20180101|2017-08-14 22:30,15,15.51,15.51,15.5,15.5,2
20180101|2017-08-14 23:30,15,15.55,15.55,15.55,15.55,1
20180101|2017-08-15 01:00,15,15.51,15.54,15.51,15.54,2
20180101|2017-08-15 01:30,15,15.5,15.51,15.5,15.51,2
20180101|2017-08-15 02:00,15,15.5,15.5,15.5,15.5,1
20180101|2017-08-15 02:30,15,15.51,15.51,15.45,15.49,20
20180101|2017-08-15 03:00,15,15.5,15.5,15.5,15.5,26
20180101|2017-08-15 03:30,15,15.5,15.5,15.46,15.46,3
20180101|2017-08-15 05:00,15,15.5,15.5,15.49,15.49,54
20180101|2017-08-15 05:30,15,15.5,15.5,15.5,15.5,12
20180101|2017-08-15 06:00,15,15.5,15.5,15.45,15.48,31
20180101|2017-08-15 07:00,15,15.47,15.5,15.4,15.42,55
20180101|2017-08-15 07:30,15,15.42,15.43,15.3,15.33,204
20180101|2017-08-15 08:00,15,15.33,15.35,15.32,15.34,77
20180101|2017-08-15 08:30,15,15.35,15.56,15.32,15.39,580
20180101|2017-08-15 09:00,15,15.38,15.6,15.37,15.55,573
20180101|2017-08-15 09:30,15,15.55,15.63,15.46,15.55,400
20180101|2017-08-15 10:00,15,15.52,15.55,15.49,15.52,155
20180101|2017-08-15 10:30,15,15.5,15.55,15.45,15.55,293
20180101|2017-08-15 11:00,15,15.57,15.57,15.51,15.53,339
20180101|2017-08-15 11:30,15,15.55,15.6,15.55,15.6,377
20180101|2017-08-15 12:00,15,15.6,15.7,15.57,15.67,219
20180101|2017-08-15 12:30,15,15.65,15.69,15.62,15.63,151
20180101|2017-08-15 13:00,15,15.61,15.65,15.55,15.57,254
20180101|2017-08-15 13:30,15,15.57,15.65,15.57,15.6,237
20180101|2017-08-15 14:00,15,15.62,15.65,15.55,15.62,207
20180101|2017-08-15 14:30,15,15.64,15.65,15.57,15.64,552
20180101|2017-08-15 15:00,15,15.65,15.7,15.63,15.7,1006
20180101|2017-08-15 15:30,16,15.64,15.65,15.64,15.65,2
20180101|2017-08-15 16:30,16,15.6,15.6,15.6,15.6,4
20180101|2017-08-15 17:00,16,15.64,15.64,15.64,15.64,1
20180101|2017-08-15 19:00,16,15.67,15.67,15.67,15.67,1
20180101|2017-08-15 20:00,16,15.67,15.67,15.66,15.66,3
20180101|2017-08-15 20:30,16,15.66,15.67,15.66,15.67,5
20180101|2017-08-15 21:30,16,15.67,15.67,15.67,15.67,4
20180101|2017-08-16 00:00,16,15.65,15.65,15.65,15.65,4
20180101|2017-08-16 01:00,16,15.65,15.65,15.63,15.63,31
20180101|2017-08-16 02:00,16,15.6,15.6,15.55,15.55,7
20180101|2017-08-16 03:00,16,15.51,15.53,15.5,15.53,27
20180101|2017-08-16 03:30,16,15.53,15.53,15.53,15.53,5
20180101|2017-08-16 04:00,16,15.5,15.53,15.5,15.53,47
20180101|2017-08-16 04:30,16,15.53,15.55,15.51,15.53,28
20180101|2017-08-16 05:00,16,15.53,15.53,15.52,15.53,13
20180101|2017-08-16 05:30,16,15.52,15.52,15.52,15.52,2
20180101|2017-08-16 06:00,16,15.52,15.52,15.52,15.52,6
20180101|2017-08-16 06:30,16,15.55,15.65,15.53,15.61,229
20180101|2017-08-16 07:00,16,15.6,15.62,15.6,15.6,32
20180101|2017-08-16 07:30,16,15.6,15.63,15.58,15.6,88
20180101|2017-08-16 08:00,16,15.58,15.65,15.57,15.65,56
20180101|2017-08-16 08:30,16,15.63,15.67,15.47,15.48,707
20180101|2017-08-16 09:00,16,15.48,15.55,15.44,15.44,473
20180101|2017-08-16 09:30,16,15.45,15.5,15.4,15.4,378
20180101|2017-08-16 10:00,16,15.43,15.5,15.35,15.45,554
20180101|2017-08-16 10:30,16,15.46,15.5,15.42,15.45,454
20180101|2017-08-16 11:00,16,15.45,15.48,15.4,15.4,321
20180101|2017-08-16 11:30,16,15.45,15.51,15.4,15.5,420
20180101|2017-08-16 12:00,16,15.5,15.55,15.47,15.5,386
20180101|2017-08-16 12:30,16,15.52,15.54,15.48,15.5,149
20180101|2017-08-16 13:00,16,15.45,15.58,15.43,15.5,661
20180101|2017-08-16 13:30,16,15.51,15.55,15.4,15.43,496
20180101|2017-08-16 14:00,16,15.43,15.43,15.38,15.4,322
20180101|2017-08-16 14:30,16,15.4,15.52,15.4,15.49,384
20180101|2017-08-16 15:00,16,15.48,15.53,15.47,15.5,354
20180101|2017-08-16 15:30,17,15.52,15.55,15.52,15.55,12
20180101|2017-08-16 17:00,17,15.5,15.52,15.5,15.52,28
20180101|2017-08-16 17:30,17,15.55,15.55,15.54,15.54,5
20180101|2017-08-16 18:30,17,15.55,15.55,15.55,15.55,1
20180101|2017-08-16 19:30,17,15.55,15.55,15.55,15.55,10
20180101|2017-08-16 20:00,17,15.55,15.55,15.55,15.55,3
20180101|2017-08-16 20:30,17,15.55,15.55,15.55,15.55,1
20180101|2017-08-16 21:00,17,15.55,15.55,15.55,15.55,10
20180101|2017-08-16 22:00,17,15.57,15.57,15.57,15.57,5
20180101|2017-08-16 22:30,17,15.56,15.56,15.56,15.56,18
20180101|2017-08-17 00:00,17,15.56,15.56,15.53,15.53,31
20180101|2017-08-17 00:30,17,15.53,15.55,15.52,15.52,24
20180101|2017-08-17 01:00,17,15.55,15.55,15.5,15.55,23
20180101|2017-08-17 01:30,17,15.55,15.55,15.52,15.52,24
20180101|2017-08-17 02:00,17,15.5,15.52,15.47,15.47,38
20180101|2017-08-17 02:30,17,15.48,15.5,15.45,15.47,91
20180101|2017-08-17 03:00,17,15.47,15.52,15.47,15.52,128
20180101|2017-08-17 03:30,17,15.54,15.64,15.54,15.63,144
20180101|2017-08-17 04:00,17,15.6,15.61,15.6,15.61,16
20180101|2017-08-17 04:30,17,15.59,15.59,15.59,15.59,13
20180101|2017-08-17 05:00,17,15.58,15.58,15.58,15.58,41
20180101|2017-08-17 05:30,17,15.6,15.6,15.6,15.6,31
20180101|2017-08-17 06:30,17,15.6,15.7,15.6,15.65,91
20180101|2017-08-17 07:00,17,15.65,15.68,15.65,15.68,15
20180101|2017-08-17 07:30,17,15.65,15.65,15.59,15.6,106
20180101|2017-08-17 08:00,17,15.6,15.68,15.6,15.65,677
20180101|2017-08-17 08:30,17,15.7,15.7,15.53,15.7,817
20180101|2017-08-17 09:00,17,15.7,15.98,15.66,15.9,2226
20180101|2017-08-17 09:30,17,15.88,15.88,15.65,15.74,1174
20180101|2017-08-17 10:00,17,15.7,15.77,15.62,15.76,548
20180101|2017-08-17 10:30,17,15.77,15.88,15.72,15.83,494
20180101|2017-08-17 11:00,17,15.83,15.93,15.8,15.88,827
20180101|2017-08-17 11:30,17,15.9,16.09,15.87,16.05,865
20180101|2017-08-17 12:00,17,16.02,16.13,16.02,16.07,451
20180101|2017-08-17 12:30,17,16.06,16.13,15.97,16.09,713
20180101|2017-08-17 13:00,17,16.08,16.28,16.08,16.18,671
20180101|2017-08-17 13:30,17,16.2,16.33,16.18,16.25,853
20180101|2017-08-17 14:00,17,16.22,16.33,16.22,16.3,792
20180101|2017-08-17 14:30,17,16.33,16.42,16.23,16.39,1549
20180101|2017-08-17 15:00,17,16.39,16.4,16.15,16.15,1504
20180101|2017-08-17 15:30,18,16.15,16.3,16.1,16.3,324
20180101|2017-08-17 16:00,18,16.25,16.26,16.25,16.26,14
20180101|2017-08-17 16:30,18,16.25,16.29,16.25,16.25,30
20180101|2017-08-17 17:00,18,16.25,16.27,16.22,16.27,37
20180101|2017-08-17 17:30,18,16.27,16.27,16.25,16.25,15
20180101|2017-08-17 18:00,18,16.2,16.2,16.2,16.2,1
20180101|2017-08-17 18:30,18,16.23,16.24,16.23,16.24,122
20180101|2017-08-17 19:00,18,16.23,16.27,16.23,16.25,9
20180101|2017-08-17 19:30,18,16.2,16.2,16,16.04,269
20180101|2017-08-17 20:00,18,16.02,16.03,16.01,16.02,41
20180101|2017-08-17 20:30,18,16.03,16.05,16.01,16.03,38
20180101|2017-08-17 21:00,18,16.05,16.05,16.05,16.05,10
20180101|2017-08-17 21:30,18,16.05,16.05,16.05,16.05,10
20180101|2017-08-17 22:00,18,16.1,16.1,16.09,16.09,6
20180101|2017-08-17 23:30,18,16.05,16.05,16.05,16.05,10
20180101|2017-08-18 00:00,18,16.05,16.05,16.05,16.05,1
20180101|2017-08-18 00:30,18,16,16,15.98,16,44
20180101|2017-08-18 01:00,18,16,16,15.98,15.98,9
20180101|2017-08-18 01:30,18,16.07,16.12,16.07,16.12,97
20180101|2017-08-18 02:00,18,16.15,16.22,16.07,16.07,484
20180101|2017-08-18 02:30,18,16.05,16.05,16.05,16.05,93
20180101|2017-08-18 03:00,18,16.1,16.1,16.06,16.06,79
20180101|2017-08-18 03:30,18,16.1,16.15,16.1,16.14,75
20180101|2017-08-18 04:00,18,16.1,16.1,16.08,16.08,7
20180101|2017-08-18 04:30,18,16.05,16.05,16,16,165
20180101|2017-08-18 05:00,18,16,16,15.91,15.94,93
20180101|2017-08-18 05:30,18,15.94,16,15.92,16,48
20180101|2017-08-18 06:00,18,16.02,16.07,16.02,16.07,74
20180101|2017-08-18 06:30,18,16.06,16.06,16,16,11
20180101|2017-08-18 07:00,18,15.97,16,15.95,15.95,24
20180101|2017-08-18 07:30,18,15.95,16,15.95,16,137
20180101|2017-08-18 08:00,18,16.05,16.17,16.05,16.17,498
20180101|2017-08-18 08:30,18,16.15,16.35,16.1,16.25,1704
20180101|2017-08-18 09:00,18,16.22,16.22,16.06,16.15,564
20180101|2017-08-18 09:30,18,16.19,16.2,16.05,16.1,251
20180101|2017-08-18 10:00,18,16.1,16.25,15.91,15.98,739
20180101|2017-08-18 10:30,18,15.95,16.05,15.87,15.95,1215
20180101|2017-08-18 11:00,18,15.95,16.08,15.95,16.02,297
20180101|2017-08-18 11:30,18,16,16.03,15.77,15.85,487
20180101|2017-08-18 12:00,18,15.85,16,15.84,15.98,337
20180101|2017-08-18 12:30,18,16,16.2,15.98,16.2,262
20180101|2017-08-18 13:00,18,16.2,16.2,16.03,16.05,343
20180101|2017-08-18 13:30,18,16.05,16.2,16.03,16.2,417
20180101|2017-08-18 14:00,18,16.21,16.21,16.1,16.16,306
20180101|2017-08-18 14:30,18,16.16,16.22,16.05,16.13,794
20180101|2017-08-18 15:00,18,16.12,16.3,16,16.3,1084
20180101|2017-08-20 17:00,21,16.25,16.3,16.17,16.17,26
20180101|2017-08-20 17:30,21,16.15,16.17,16.08,16.08,6
20180101|2017-08-20 18:00,21,16.05,16.08,16.02,16.08,11
20180101|2017-08-20 18:30,21,16.1,16.1,16.1,16.1,1
20180101|2017-08-20 19:00,21,16.15,16.24,16.15,16.24,106
20180101|2017-08-20 19:30,21,16.2,16.2,16.2,16.2,2
20180101|2017-08-20 20:00,21,16.2,16.24,16.2,16.2,18
20180101|2017-08-20 20:30,21,16.2,16.2,16.2,16.2,6
20180101|2017-08-20 22:00,21,16.2,16.24,16.2,16.24,15
20180101|2017-08-20 23:00,21,16.2,16.2,16.2,16.2,16
20180101|2017-08-20 23:30,21,16.22,16.22,16.22,16.22,2
20180101|2017-08-21 01:30,21,16.2,16.2,16.2,16.2,45
20180101|2017-08-21 02:00,21,16.25,16.29,16.2,16.2,19
20180101|2017-08-21 02:30,21,16.25,16.25,16.2,16.2,27
20180101|2017-08-21 03:00,21,16.2,16.2,16.18,16.2,39
20180101|2017-08-21 03:30,21,16.17,16.17,16.17,16.17,2
20180101|2017-08-21 04:00,21,16.15,16.15,16.12,16.15,30
20180101|2017-08-21 04:30,21,16.15,16.15,16.15,16.15,1
20180101|2017-08-21 05:00,21,16.15,16.15,16.15,16.15,17
20180101|2017-08-21 05:30,21,16.1,16.1,16.03,16.05,61
20180101|2017-08-21 06:00,21,16.11,16.13,16.1,16.1,10
20180101|2017-08-21 06:30,21,16.1,16.1,16.1,16.1,69
20180101|2017-08-21 07:00,21,16.15,16.15,16.15,16.15,17
20180101|2017-08-21 07:30,21,16.15,16.15,16.15,16.15,23
20180101|2017-08-21 08:00,21,16.17,16.22,16.17,16.2,145
20180101|2017-08-21 08:30,21,16.15,16.28,16.07,16.2,1058
20180101|2017-08-21 09:00,21,16.19,16.35,16.19,16.3,467
20180101|2017-08-21 09:30,21,16.3,16.31,16.17,16.23,160
20180101|2017-08-21 10:00,21,16.22,16.3,16.17,16.23,280
20180101|2017-08-21 10:30,21,16.2,16.21,16.1,16.15,308
20180101|2017-08-21 11:00,21,16.12,16.19,16.12,16.15,207
20180101|2017-08-21 11:30,21,16.18,16.2,16.14,16.15,178
20180101|2017-08-21 12:00,21,16.18,16.24,16.15,16.24,209
20180101|2017-08-21 12:30,21,16.19,16.24,16.15,16.21,194
20180101|2017-08-21 13:00,21,16.2,16.24,16.18,16.2,182
20180101|2017-08-21 13:30,21,16.2,16.24,16.15,16.2,286
20180101|2017-08-21 14:00,21,16.2,16.24,16.1,16.1,677
20180101|2017-08-21 14:30,21,16.09,16.1,16,16,411
20180101|2017-08-21 15:00,21,16.02,16.03,15.95,15.98,862
20180101|2017-08-21 15:30,22,15.95,15.98,15.94,15.94,87
20180101|2017-08-21 16:00,22,15.95,15.95,15.94,15.95,11
20180101|2017-08-21 17:30,22,15.99,15.99,15.99,15.99,2
20180101|2017-08-21 18:30,22,15.95,15.96,15.95,15.95,29
20180101|2017-08-21 19:00,22,15.92,15.94,15.88,15.9,34
20180101|2017-08-21 19:30,22,15.85,15.89,15.85,15.89,48
20180101|2017-08-21 20:00,22,15.85,15.85,15.84,15.84,2
20180101|2017-08-21 20:30,22,15.85,15.85,15.85,15.85,26
20180101|2017-08-21 21:00,22,15.85,15.85,15.85,15.85,2
20180101|2017-08-21 23:30,22,15.9,15.9,15.9,15.9,12
20180101|2017-08-22 00:00,22,15.9,15.9,15.9,15.9,10
20180101|2017-08-22 00:30,22,15.9,15.92,15.9,15.9,9
20180101|2017-08-22 01:00,22,15.88,15.88,15.88,15.88,1
20180101|2017-08-22 01:30,22,15.88,15.88,15.8,15.8,21
20180101|2017-08-22 02:00,22,15.8,15.9,15.8,15.9,42
20180101|2017-08-22 02:30,22,15.9,15.9,15.88,15.89,11
20180101|2017-08-22 03:00,22,15.85,15.87,15.85,15.87,212
20180101|2017-08-22 04:00,22,15.9,15.97,15.9,15.95,168
20180101|2017-08-22 05:00,22,15.92,15.92,15.92,15.92,30
20180101|2017-08-22 05:30,22,15.92,15.95,15.92,15.95,47
20180101|2017-08-22 06:00,22,15.9,15.9,15.87,15.88,16
20180101|2017-08-22 06:30,22,15.85,15.85,15.83,15.85,119
20180101|2017-08-22 07:00,22,15.84,15.85,15.8,15.8,65
20180101|2017-08-22 07:30,22,15.8,15.83,15.8,15.83,35
20180101|2017-08-22 08:00,22,15.83,15.83,15.81,15.81,12
20180101|2017-08-22 08:30,22,15.8,15.83,15.66,15.67,481
20180101|2017-08-22 09:00,22,15.68,15.7,15.65,15.67,367
20180101|2017-08-22 09:30,22,15.65,15.73,15.65,15.7,196
20180101|2017-08-22 10:00,22,15.7,15.75,15.67,15.7,141
20180101|2017-08-22 10:30,22,15.7,15.7,15.65,15.67,152
20180101|2017-08-22 11:00,22,15.65,15.69,15.6,15.65,226
20180101|2017-08-22 11:30,22,15.6,15.65,15.6,15.6,468
20180101|2017-08-22 12:00,22,15.6,15.63,15.55,15.6,361
20180101|2017-08-22 12:30,22,15.62,15.65,15.55,15.62,547
20180101|2017-08-22 13:00,22,15.6,15.65,15.55,15.58,386
20180101|2017-08-22 13:30,22,15.55,15.62,15.55,15.55,225
20180101|2017-08-22 14:00,22,15.55,15.6,15.55,15.55,50
20180101|2017-08-22 14:30,22,15.58,15.6,15.5,15.52,410
20180101|2017-08-22 15:00,22,15.5,15.55,15.42,15.43,1439
20180101|2017-08-22 15:30,23,15.45,15.45,15.35,15.35,243
20180101|2017-08-22 16:00,23,15.38,15.38,15.38,15.38,1
20180101|2017-08-22 18:00,23,15.38,15.38,15.38,15.38,1
20180101|2017-08-22 19:00,23,15.36,15.41,15.36,15.41,41
20180101|2017-08-22 19:30,23,15.42,15.43,15.42,15.42,25
20180101|2017-08-22 20:00,23,15.42,15.43,15.42,15.42,49
20180101|2017-08-22 20:30,23,15.42,15.45,15.42,15.42,8
20180101|2017-08-22 21:00,23,15.42,15.47,15.42,15.47,98
20180101|2017-08-22 22:00,23,15.47,15.5,15.46,15.5,47
20180101|2017-08-22 22:30,23,15.5,15.5,15.5,15.5,10
20180101|2017-08-23 02:00,23,15.5,15.52,15.45,15.47,210
20180101|2017-08-23 02:30,23,15.5,15.5,15.46,15.46,4
20180101|2017-08-23 03:00,23,15.5,15.57,15.5,15.56,199
20180101|2017-08-23 03:30,23,15.58,15.58,15.55,15.55,22
20180101|2017-08-23 04:00,23,15.58,15.58,15.55,15.58,5
20180101|2017-08-23 04:30,23,15.6,15.6,15.6,15.6,2
20180101|2017-08-23 05:30,23,15.6,15.62,15.6,15.6,108
20180101|2017-08-23 06:00,23,15.6,15.64,15.6,15.63,44
20180101|2017-08-23 06:30,23,15.63,15.65,15.63,15.65,29
20180101|2017-08-23 07:00,23,15.65,15.66,15.6,15.65,150
20180101|2017-08-23 07:30,23,15.65,15.7,15.65,15.7,28
20180101|2017-08-23 08:00,23,15.7,15.79,15.7,15.76,397
20180101|2017-08-23 08:30,23,15.75,15.84,15.63,15.65,1045
20180101|2017-08-23 09:00,23,15.65,15.73,15.6,15.6,569
20180101|2017-08-23 09:30,23,15.63,15.67,15.58,15.6,273
20180101|2017-08-23 10:00,23,15.62,15.67,15.6,15.62,114
20180101|2017-08-23 10:30,23,15.6,15.65,15.55,15.6,930
20180101|2017-08-23 11:00,23,15.62,15.68,15.6,15.68,505
20180101|2017-08-23 11:30,23,15.65,15.72,15.65,15.67,485
20180101|2017-08-23 12:00,23,15.65,15.74,15.65,15.72,130
20180101|2017-08-23 12:30,23,15.72,15.77,15.7,15.75,189
20180101|2017-08-23 13:00,23,15.73,15.78,15.7,15.75,616
20180101|2017-08-23 13:30,23,15.73,15.73,15.63,15.67,583
20180101|2017-08-23 14:00,23,15.65,15.71,15.64,15.67,373
20180101|2017-08-23 14:30,23,15.67,15.7,15.57,15.7,888
20180101|2017-08-23 15:00,23,15.65,15.79,15.63,15.78,751
20180101|2017-08-23 15:30,24,15.8,15.85,15.79,15.85,186
20180101|2017-08-23 16:00,24,15.85,15.85,15.85,15.85,4
20180101|2017-08-23 17:30,24,15.85,15.85,15.85,15.85,14
20180101|2017-08-23 18:00,24,15.85,15.85,15.85,15.85,7
20180101|2017-08-23 18:30,24,15.85,15.85,15.83,15.83,4
20180101|2017-08-23 19:00,24,15.85,15.85,15.85,15.85,3
20180101|2017-08-23 19:30,24,15.85,15.85,15.82,15.83,9
20180101|2017-08-23 20:00,24,15.82,15.82,15.8,15.8,3
20180101|2017-08-23 20:30,24,15.8,15.8,15.8,15.8,2
20180101|2017-08-23 21:00,24,15.82,15.82,15.82,15.82,2
20180101|2017-08-23 22:00,24,15.8,15.8,15.8,15.8,7
20180101|2017-08-24 01:30,24,15.75,15.75,15.72,15.72,33
20180101|2017-08-24 02:00,24,15.7,15.7,15.7,15.7,90
20180101|2017-08-24 02:30,24,15.7,15.74,15.7,15.74,30
20180101|2017-08-24 03:00,24,15.7,15.7,15.7,15.7,1
20180101|2017-08-24 03:30,24,15.65,15.65,15.6,15.6,47
20180101|2017-08-24 04:30,24,15.6,15.65,15.6,15.65,23
20180101|2017-08-24 05:00,24,15.62,15.62,15.57,15.57,99
20180101|2017-08-24 05:30,24,15.58,15.6,15.55,15.58,10
20180101|2017-08-24 06:00,24,15.6,15.61,15.54,15.58,288
20180101|2017-08-24 07:00,24,15.57,15.62,15.57,15.6,107
20180101|2017-08-24 07:30,24,15.61,15.61,15.57,15.58,28
20180101|2017-08-24 08:00,24,15.57,15.59,15.56,15.58,33
20180101|2017-08-24 08:30,24,15.57,15.87,15.5,15.87,1157
20180101|2017-08-24 09:00,24,15.86,15.87,15.62,15.62,873
20180101|2017-08-24 09:30,24,15.6,15.7,15.55,15.69,412
20180101|2017-08-24 10:00,24,15.67,15.89,15.65,15.85,472
20180101|2017-08-24 10:30,24,15.85,15.95,15.85,15.91,355
20180101|2017-08-24 11:00,24,15.9,15.95,15.85,15.9,248
20180101|2017-08-24 11:30,24,15.9,15.9,15.75,15.8,307
20180101|2017-08-24 12:00,24,15.8,15.82,15.7,15.76,179
20180101|2017-08-24 12:30,24,15.8,15.82,15.75,15.81,120
20180101|2017-08-24 13:00,24,15.8,15.85,15.79,15.8,180
20180101|2017-08-24 13:30,24,15.82,15.82,15.72,15.75,203
20180101|2017-08-24 14:00,24,15.73,15.78,15.73,15.78,360
20180101|2017-08-24 14:30,24,15.78,15.87,15.75,15.82,426
20180101|2017-08-24 15:00,24,15.8,15.83,15.72,15.72,657
20180101|2017-08-24 15:30,25,15.75,15.75,15.7,15.7,21
20180101|2017-08-24 16:00,25,15.7,15.7,15.7,15.7,3
20180101|2017-08-24 16:30,25,15.7,15.7,15.7,15.7,7
20180101|2017-08-24 19:00,25,15.69,15.69,15.69,15.69,1
20180101|2017-08-24 19:30,25,15.69,15.69,15.69,15.69,1
20180101|2017-08-24 20:00,25,15.7,15.75,15.7,15.75,22
20180101|2017-08-24 20:30,25,15.73,15.73,15.73,15.73,1
20180101|2017-08-24 21:00,25,15.7,15.7,15.68,15.68,3
20180101|2017-08-24 23:00,25,15.68,15.68,15.68,15.68,31
20180101|2017-08-25 00:00,25,15.68,15.68,15.68,15.68,47
20180101|2017-08-25 01:00,25,15.68,15.68,15.68,15.68,21
20180101|2017-08-25 01:30,25,15.68,15.68,15.68,15.68,21
20180101|2017-08-25 02:00,25,15.7,15.73,15.7,15.73,61
20180101|2017-08-25 02:30,25,15.74,15.79,15.74,15.75,105
20180101|2017-08-25 03:00,25,15.7,15.7,15.65,15.65,118
20180101|2017-08-25 03:30,25,15.69,15.7,15.68,15.68,3
20180101|2017-08-25 04:00,25,15.7,15.73,15.7,15.73,21
20180101|2017-08-25 04:30,25,15.72,15.73,15.62,15.62,197
20180101|2017-08-25 05:00,25,15.6,15.62,15.59,15.59,108
20180101|2017-08-25 05:30,25,15.59,15.59,15.59,15.59,5
20180101|2017-08-25 06:30,25,15.58,15.6,15.58,15.6,26
20180101|2017-08-25 07:00,25,15.6,15.62,15.6,15.6,62
20180101|2017-08-25 07:30,25,15.65,15.65,15.6,15.61,27
20180101|2017-08-25 08:00,25,15.61,15.65,15.57,15.65,48
20180101|2017-08-25 08:30,25,15.65,15.72,15.59,15.72,316
20180101|2017-08-25 09:00,25,15.7,15.73,15.63,15.71,372
20180101|2017-08-25 09:30,25,15.74,15.77,15.7,15.76,216
20180101|2017-08-25 10:00,25,15.79,15.83,15.75,15.75,386
20180101|2017-08-25 10:30,25,15.77,15.78,15.72,15.77,313
20180101|2017-08-25 11:00,25,15.77,15.78,15.72,15.72,192
20180101|2017-08-25 11:30,25,15.72,15.77,15.72,15.73,122
20180101|2017-08-25 12:00,25,15.72,15.75,15.72,15.73,19
20180101|2017-08-25 12:30,25,15.75,15.75,15.72,15.75,261
20180101|2017-08-25 13:00,25,15.73,15.75,15.71,15.74,40
20180101|2017-08-25 13:30,25,15.74,15.74,15.71,15.73,41
20180101|2017-08-25 14:00,25,15.7,15.75,15.7,15.71,626
20180101|2017-08-25 14:30,25,15.71,15.74,15.65,15.69,1188
20180101|2017-08-25 15:00,25,15.69,15.7,15.63,15.65,1160
20180101|2017-08-27 17:00,28,15.64,15.67,15.64,15.67,5
20180101|2017-08-27 17:30,28,15.65,15.65,15.61,15.62,4
20180101|2017-08-27 19:00,28,15.65,15.69,15.65,15.68,5
20180101|2017-08-27 20:00,28,15.75,15.75,15.75,15.75,2
20180101|2017-08-27 20:30,28,15.7,15.7,15.7,15.7,1
20180101|2017-08-27 23:00,28,15.74,15.74,15.74,15.74,5
20180101|2017-08-27 23:30,28,15.75,15.75,15.75,15.75,9
20180101|2017-08-28 01:30,28,15.7,15.8,15.7,15.8,51
20180101|2017-08-28 02:30,28,15.85,15.9,15.85,15.85,119
20180101|2017-08-28 03:00,28,15.85,15.85,15.75,15.75,44
20180101|2017-08-28 03:30,28,15.78,15.8,15.78,15.8,3
20180101|2017-08-28 04:00,28,15.78,15.78,15.78,15.78,1
20180101|2017-08-28 04:30,28,15.78,15.8,15.76,15.76,18
20180101|2017-08-28 05:00,28,15.76,15.76,15.73,15.73,27
20180101|2017-08-28 05:30,28,15.75,15.75,15.73,15.73,12
20180101|2017-08-28 06:00,28,15.71,15.75,15.7,15.7,298
20180101|2017-08-28 06:30,28,15.7,15.7,15.68,15.68,86
20180101|2017-08-28 07:00,28,15.7,15.7,15.6,15.63,382
20180101|2017-08-28 07:30,28,15.64,15.64,15.6,15.64,53
20180101|2017-08-28 08:00,28,15.6,15.64,15.6,15.6,174
20180101|2017-08-28 08:30,28,15.55,15.7,15.55,15.67,332
20180101|2017-08-28 09:00,28,15.69,15.69,15.58,15.63,343
20180101|2017-08-28 09:30,28,15.65,15.68,15.6,15.62,422
20180101|2017-08-28 10:00,28,15.62,15.73,15.62,15.68,874
20180101|2017-08-28 10:30,28,15.7,15.7,15.67,15.67,258
20180101|2017-08-28 11:00,28,15.68,15.74,15.68,15.74,253
20180101|2017-08-28 11:30,28,15.72,15.74,15.7,15.72,154
20180101|2017-08-28 12:00,28,15.7,15.7,15.65,15.66,125
20180101|2017-08-28 12:30,28,15.67,15.7,15.67,15.68,163
20180101|2017-08-28 13:00,28,15.65,15.68,15.63,15.64,442
20180101|2017-08-28 13:30,28,15.65,15.67,15.63,15.63,171
20180101|2017-08-28 14:00,28,15.6,15.63,15.6,15.62,167
20180101|2017-08-28 14:30,28,15.6,15.65,15.57,15.63,889
20180101|2017-08-28 15:00,28,15.63,15.63,15.53,15.6,868
20180101|2017-08-28 15:30,29,15.55,15.55,15.55,15.55,3
20180101|2017-08-28 16:00,29,15.56,15.81,15.53,15.81,93
20180101|2017-08-28 16:30,29,15.85,15.85,15.8,15.82,95
20180101|2017-08-28 17:00,29,15.8,15.96,15.75,15.95,247
20180101|2017-08-28 17:30,29,15.95,15.95,15.9,15.9,42
20180101|2017-08-28 18:00,29,15.87,15.87,15.87,15.87,1
20180101|2017-08-28 18:30,29,15.81,15.81,15.81,15.81,6
20180101|2017-08-28 19:00,29,15.85,15.86,15.85,15.85,28
20180101|2017-08-28 19:30,29,15.85,15.87,15.85,15.87,23
20180101|2017-08-28 20:00,29,15.82,15.85,15.8,15.8,9
20180101|2017-08-28 20:30,29,15.89,15.95,15.89,15.95,22
20180101|2017-08-28 21:00,29,15.9,15.92,15.85,15.87,41
20180101|2017-08-28 21:30,29,15.88,15.89,15.88,15.89,2
20180101|2017-08-28 22:00,29,15.85,15.85,15.85,15.85,1
20180101|2017-08-28 22:30,29,15.85,15.85,15.85,15.85,8
20180101|2017-08-28 23:30,29,15.9,15.9,15.9,15.9,1
20180101|2017-08-29 00:30,29,15.88,15.88,15.88,15.88,4
20180101|2017-08-29 01:30,29,15.84,15.9,15.84,15.9,199
20180101|2017-08-29 02:00,29,15.95,16.02,15.92,16,267
20180101|2017-08-29 02:30,29,16,16.15,15.98,16.13,334
20180101|2017-08-29 03:00,29,16.13,16.17,16.08,16.15,152
20180101|2017-08-29 03:30,29,16.15,16.2,16.15,16.2,89
20180101|2017-08-29 04:00,29,16.22,16.27,16.15,16.18,102
20180101|2017-08-29 04:30,29,16.2,16.2,16.08,16.08,71
20180101|2017-08-29 05:00,29,16.15,16.17,16.12,16.17,10
20180101|2017-08-29 05:30,29,16.15,16.15,16.15,16.15,8
20180101|2017-08-29 06:00,29,16.15,16.15,15.99,16,229
20180101|2017-08-29 06:30,29,15.96,15.96,15.9,15.9,103
20180101|2017-08-29 07:00,29,15.9,15.93,15.87,15.9,89
20180101|2017-08-29 07:30,29,15.93,15.98,15.9,15.9,140
20180101|2017-08-29 08:00,29,15.95,16.03,15.93,16,245
20180101|2017-08-29 08:30,29,15.99,16.03,15.74,15.82,1447
20180101|2017-08-29 09:00,29,15.84,15.99,15.82,15.83,643
20180101|2017-08-29 09:30,29,15.8,15.81,15.65,15.73,1058
20180101|2017-08-29 10:00,29,15.72,15.75,15.62,15.71,264
20180101|2017-08-29 10:30,29,15.72,15.76,15.65,15.73,363
20180101|2017-08-29 11:00,29,15.75,15.8,15.72,15.73,91
20180101|2017-08-29 11:30,29,15.73,15.75,15.7,15.73,25
20180101|2017-08-29 12:00,29,15.73,15.78,15.7,15.7,233
20180101|2017-08-29 12:30,29,15.68,15.73,15.67,15.7,206
20180101|2017-08-29 13:00,29,15.73,15.73,15.68,15.71,139
20180101|2017-08-29 13:30,29,15.71,15.75,15.66,15.68,234
20180101|2017-08-29 14:00,29,15.68,15.7,15.64,15.67,312
20180101|2017-08-29 14:30,29,15.67,15.73,15.65,15.69,260
20180101|2017-08-29 15:00,29,15.68,15.7,15.65,15.67,411
20180101|2017-08-29 15:30,30,15.7,15.7,15.65,15.65,8
20180101|2017-08-29 16:00,30,15.65,15.65,15.65,15.65,2
20180101|2017-08-29 16:30,30,15.65,15.65,15.65,15.65,2
20180101|2017-08-29 17:00,30,15.65,15.65,15.65,15.65,14
20180101|2017-08-29 17:30,30,15.68,15.68,15.68,15.68,8
20180101|2017-08-29 18:00,30,15.66,15.66,15.61,15.61,56
20180101|2017-08-29 19:00,30,15.61,15.61,15.61,15.61,1
20180101|2017-08-29 20:30,30,15.63,15.63,15.63,15.63,10
20180101|2017-08-29 21:00,30,15.63,15.63,15.63,15.63,4
20180101|2017-08-29 22:30,30,15.65,15.66,15.65,15.65,22
20180101|2017-08-29 23:30,30,15.65,15.67,15.65,15.66,8
20180101|2017-08-30 01:00,30,15.65,15.65,15.56,15.59,183
20180101|2017-08-30 01:30,30,15.55,15.55,15.55,15.55,1
20180101|2017-08-30 02:00,30,15.6,15.61,15.58,15.61,154
20180101|2017-08-30 02:30,30,15.59,15.63,15.59,15.62,36
20180101|2017-08-30 03:00,30,15.63,15.65,15.61,15.62,148
20180101|2017-08-30 03:30,30,15.6,15.6,15.58,15.6,33
20180101|2017-08-30 05:30,30,15.63,15.63,15.63,15.63,10
20180101|2017-08-30 06:00,30,15.63,15.63,15.63,15.63,1
20180101|2017-08-30 07:00,30,15.65,15.67,15.63,15.63,63
20180101|2017-08-30 07:30,30,15.63,15.7,15.63,15.68,102
20180101|2017-08-30 08:00,30,15.7,15.71,15.61,15.63,186
20180101|2017-08-30 08:30,30,15.6,15.73,15.6,15.63,227
20180101|2017-08-30 09:00,30,15.65,15.68,15.6,15.63,442
20180101|2017-08-30 09:30,30,15.63,15.66,15.61,15.63,104
20180101|2017-08-30 10:00,30,15.62,15.65,15.6,15.6,50
20180101|2017-08-30 10:30,30,15.63,15.64,15.6,15.6,84
20180101|2017-08-30 11:00,30,15.61,15.64,15.6,15.6,17
20180101|2017-08-30 11:30,30,15.62,15.65,15.6,15.6,53
20180101|2017-08-30 12:00,30,15.6,15.63,15.55,15.6,573
20180101|2017-08-30 12:30,30,15.62,15.68,15.62,15.66,154
20180101|2017-08-30 13:00,30,15.7,15.7,15.65,15.66,118
20180101|2017-08-30 13:30,30,15.66,15.68,15.63,15.65,203
20180101|2017-08-30 14:00,30,15.65,15.7,15.65,15.67,27
20180101|2017-08-30 14:30,30,15.66,15.75,15.65,15.7,487
20180101|2017-08-30 15:00,30,15.7,15.75,15.7,15.71,203
20180101|2017-08-30 15:30,31,15.75,15.75,15.7,15.75,77
20180101|2017-08-30 18:30,31,15.71,15.71,15.71,15.71,1
20180101|2017-08-30 20:30,31,15.75,15.75,15.75,15.75,2
20180101|2017-08-31 03:00,31,15.7,15.75,15.69,15.7,263
20180101|2017-08-31 03:30,31,15.7,15.7,15.67,15.69,19
20180101|2017-08-31 04:00,31,15.7,15.7,15.65,15.65,47
20180101|2017-08-31 04:30,31,15.67,15.67,15.66,15.67,3
20180101|2017-08-31 05:00,31,15.67,15.67,15.67,15.67,1
20180101|2017-08-31 05:30,31,15.67,15.67,15.67,15.67,1
20180101|2017-08-31 06:00,31,15.67,15.7,15.67,15.67,89
20180101|2017-08-31 06:30,31,15.69,15.7,15.65,15.68,68
20180101|2017-08-31 07:00,31,15.75,15.75,15.68,15.7,65
20180101|2017-08-31 07:30,31,15.7,15.7,15.68,15.69,4
20180101|2017-08-31 08:00,31,15.68,15.7,15.67,15.7,3
20180101|2017-08-31 08:30,31,15.7,15.75,15.64,15.67,473
20180101|2017-08-31 09:00,31,15.66,15.75,15.65,15.71,104
20180101|2017-08-31 09:30,31,15.75,15.8,15.7,15.72,602
20180101|2017-08-31 10:00,31,15.72,15.75,15.68,15.72,383
20180101|2017-08-31 10:30,31,15.74,15.77,15.7,15.75,509
20180101|2017-08-31 11:00,31,15.71,15.75,15.7,15.71,231
20180101|2017-08-31 11:30,31,15.71,15.75,15.7,15.71,65
20180101|2017-08-31 12:00,31,15.71,15.73,15.68,15.7,382
20180101|2017-08-31 12:30,31,15.71,15.75,15.68,15.72,391
20180101|2017-08-31 13:00,31,15.75,15.75,15.71,15.74,401
20180101|2017-08-31 13:30,31,15.71,15.72,15.62,15.62,680
20180101|2017-08-31 14:00,31,15.64,15.65,15.6,15.63,195
20180101|2017-08-31 14:30,31,15.6,15.63,15.55,15.6,1370
20180101|2017-08-31 15:00,31,15.57,15.58,15.5,15.53,653
20180101|2017-08-31 15:30,1,15.5,15.55,15.5,15.5,87
20180101|2017-08-31 16:00,1,15.5,15.5,15.5,15.5,32
20180101|2017-08-31 16:30,1,15.51,15.51,15.5,15.5,6
20180101|2017-08-31 17:00,1,15.5,15.5,15.5,15.5,1
20180101|2017-08-31 17:30,1,15.52,15.52,15.52,15.52,11
20180101|2017-08-31 18:00,1,15.52,15.55,15.52,15.54,13
20180101|2017-08-31 18:30,1,15.52,15.52,15.52,15.52,3
20180101|2017-08-31 19:00,1,15.52,15.52,15.52,15.52,4
20180101|2017-08-31 20:00,1,15.53,15.55,15.52,15.55,47
20180101|2017-08-31 20:30,1,15.52,15.53,15.52,15.52,3
20180101|2017-08-31 21:00,1,15.54,15.54,15.54,15.54,6
20180101|2017-08-31 22:30,1,15.55,15.58,15.55,15.57,53
20180101|2017-08-31 23:00,1,15.58,15.6,15.58,15.6,40
20180101|2017-09-01 01:00,1,15.58,15.58,15.58,15.58,5
20180101|2017-09-01 01:30,1,15.58,15.6,15.57,15.57,12
20180101|2017-09-01 02:00,1,15.57,15.57,15.5,15.5,93
20180101|2017-09-01 03:00,1,15.55,15.58,15.55,15.58,107
20180101|2017-09-01 04:30,1,15.55,15.55,15.55,15.55,1
20180101|2017-09-01 05:00,1,15.55,15.55,15.55,15.55,8
20180101|2017-09-01 05:30,1,15.55,15.55,15.55,15.55,24
20180101|2017-09-01 06:00,1,15.52,15.52,15.48,15.48,60
20180101|2017-09-01 06:30,1,15.5,15.5,15.5,15.5,2
20180101|2017-09-01 07:00,1,15.5,15.5,15.48,15.5,9
20180101|2017-09-01 07:30,1,15.5,15.5,15.48,15.5,37
20180101|2017-09-01 08:00,1,15.48,15.5,15.48,15.5,34
20180101|2017-09-01 08:30,1,15.5,15.55,15.43,15.55,780
20180101|2017-09-01 09:00,1,15.53,15.55,15.51,15.53,88
20180101|2017-09-01 09:30,1,15.52,15.59,15.47,15.47,485
20180101|2017-09-01 10:00,1,15.48,15.53,15.47,15.51,448
20180101|2017-09-01 10:30,1,15.53,15.53,15.5,15.51,16
20180101|2017-09-01 11:00,1,15.51,15.55,15.5,15.52,58
20180101|2017-09-01 11:30,1,15.52,15.55,15.5,15.52,132
20180101|2017-09-01 12:00,1,15.52,15.55,15.47,15.51,348
20180101|2017-09-01 12:30,1,15.52,15.52,15.51,15.51,24
20180101|2017-09-01 13:00,1,15.51,15.55,15.5,15.51,122
20180101|2017-09-01 13:30,1,15.52,15.53,15.51,15.51,57
20180101|2017-09-01 14:00,1,15.55,15.55,15.46,15.47,320
20180101|2017-09-01 14:30,1,15.48,15.52,15.45,15.52,358
20180101|2017-09-01 15:00,1,15.52,15.55,15.5,15.5,477
20180101|2017-09-03 17:00,4,16,16.07,15.8,15.82,136
20180101|2017-09-03 17:30,4,15.8,15.8,15.75,15.75,35
20180101|2017-09-03 18:00,4,15.75,15.75,15.75,15.75,2
20180101|2017-09-03 18:30,4,15.75,15.76,15.75,15.75,6
20180101|2017-09-03 19:00,4,15.7,15.8,15.68,15.77,36
20180101|2017-09-03 19:30,4,15.75,15.78,15.73,15.74,61
20180101|2017-09-03 20:00,4,15.75,15.8,15.7,15.73,40
20180101|2017-09-03 20:30,4,15.75,15.8,15.75,15.75,19
20180101|2017-09-03 21:00,4,15.75,15.75,15.75,15.75,1
20180101|2017-09-03 22:30,4,15.7,15.7,15.7,15.7,1
20180101|2017-09-04 01:00,4,15.75,15.83,15.75,15.83,25
20180101|2017-09-04 01:30,4,15.8,15.81,15.8,15.81,32
20180101|2017-09-04 02:00,4,15.85,15.85,15.8,15.8,85
20180101|2017-09-04 02:30,4,15.83,15.85,15.83,15.85,27
20180101|2017-09-04 03:00,4,15.85,15.85,15.85,15.85,4
20180101|2017-09-04 03:30,4,15.8,15.8,15.8,15.8,26
20180101|2017-09-04 04:00,4,15.85,15.85,15.8,15.8,27
20180101|2017-09-04 05:00,4,15.79,15.79,15.7,15.72,14
20180101|2017-09-04 05:30,4,15.7,15.73,15.7,15.72,7
20180101|2017-09-04 06:00,4,15.73,15.73,15.73,15.73,2
20180101|2017-09-04 07:00,4,15.7,15.7,15.7,15.7,6
20180101|2017-09-04 07:30,4,15.75,15.77,15.75,15.77,11
20180101|2017-09-04 08:00,4,15.8,15.8,15.78,15.8,27
20180101|2017-09-04 08:30,4,15.75,15.81,15.75,15.81,23
20180101|2017-09-04 09:00,4,15.83,15.83,15.81,15.81,26
20180101|2017-09-04 09:30,4,15.82,15.85,15.8,15.83,72
20180101|2017-09-04 10:00,4,15.85,15.95,15.85,15.95,110
20180101|2017-09-04 17:00,5,15.88,15.9,15.8,15.8,9
20180101|2017-09-04 17:30,5,15.8,15.8,15.8,15.8,9
20180101|2017-09-04 18:00,5,15.75,15.75,15.75,15.75,4
20180101|2017-09-04 18:30,5,15.7,15.7,15.7,15.7,2
20180101|2017-09-04 19:00,5,15.75,15.75,15.75,15.75,4
20180101|2017-09-04 20:00,5,15.75,15.75,15.75,15.75,1
20180101|2017-09-04 21:30,5,15.82,15.85,15.82,15.85,17
20180101|2017-09-04 23:30,5,15.78,15.78,15.78,15.78,5
20180101|2017-09-05 00:00,5,15.8,15.8,15.8,15.8,4
20180101|2017-09-05 00:30,5,15.8,15.8,15.8,15.8,12
20180101|2017-09-05 01:00,5,15.8,15.8,15.8,15.8,2
20180101|2017-09-05 02:00,5,15.75,15.75,15.75,15.75,2
20180101|2017-09-05 03:30,5,15.75,15.75,15.75,15.75,133
20180101|2017-09-05 05:00,5,15.78,15.82,15.78,15.8,19
20180101|2017-09-05 06:00,5,15.75,15.76,15.72,15.72,141
20180101|2017-09-05 06:30,5,15.7,15.71,15.7,15.71,57
20180101|2017-09-05 07:00,5,15.68,15.69,15.65,15.69,19
20180101|2017-09-05 07:30,5,15.7,15.75,15.69,15.75,121
20180101|2017-09-05 08:00,5,15.75,15.8,15.75,15.78,108
20180101|2017-09-05 08:30,5,15.8,15.8,15.71,15.71,511
20180101|2017-09-05 09:00,5,15.73,15.8,15.7,15.78,688
20180101|2017-09-05 09:30,5,15.75,15.84,15.73,15.78,309
20180101|2017-09-05 10:00,5,15.78,15.8,15.75,15.77,736
20180101|2017-09-05 10:30,5,15.77,15.84,15.77,15.8,467
20180101|2017-09-05 11:00,5,15.83,15.95,15.82,15.95,1045
20180101|2017-09-05 11:30,5,15.95,16.05,15.95,16.03,864
20180101|2017-09-05 12:00,5,16.05,16.15,15.98,16.02,739
20180101|2017-09-05 12:30,5,16.05,16.05,15.88,15.95,567
20180101|2017-09-05 13:00,5,15.93,16,15.85,15.88,334
20180101|2017-09-05 13:30,5,15.88,15.98,15.86,15.97,532
20180101|2017-09-05 14:00,5,15.93,15.99,15.9,15.92,232
20180101|2017-09-05 14:30,5,15.9,15.91,15.77,15.8,664
20180101|2017-09-05 15:00,5,15.82,15.85,15.63,15.64,568
20180101|2017-09-05 15:30,6,15.67,15.68,15.65,15.66,30
20180101|2017-09-05 17:00,6,15.7,15.7,15.7,15.7,8
20180101|2017-09-05 19:00,6,15.75,15.79,15.75,15.75,50
20180101|2017-09-05 19:30,6,15.79,15.79,15.75,15.75,8
20180101|2017-09-05 20:00,6,15.74,15.74,15.72,15.72,84
20180101|2017-09-05 20:30,6,15.72,15.75,15.72,15.75,123
20180101|2017-09-05 21:00,6,15.74,15.74,15.74,15.74,2
20180101|2017-09-05 22:00,6,15.74,15.74,15.74,15.74,4
20180101|2017-09-06 00:00,6,15.72,15.72,15.72,15.72,7
20180101|2017-09-06 01:00,6,15.7,15.7,15.7,15.7,19
20180101|2017-09-06 02:00,6,15.7,15.7,15.65,15.65,40
20180101|2017-09-06 02:30,6,15.65,15.65,15.64,15.65,30
20180101|2017-09-06 03:00,6,15.65,15.65,15.65,15.65,75
20180101|2017-09-06 04:00,6,15.65,15.65,15.65,15.65,10
20180101|2017-09-06 04:30,6,15.7,15.75,15.7,15.72,60
20180101|2017-09-06 05:00,6,15.7,15.71,15.7,15.7,19
20180101|2017-09-06 05:30,6,15.67,15.7,15.67,15.7,2
20180101|2017-09-06 06:00,6,15.68,15.69,15.62,15.64,58
20180101|2017-09-06 06:30,6,15.63,15.65,15.62,15.63,73
20180101|2017-09-06 07:00,6,15.61,15.63,15.6,15.63,142
20180101|2017-09-06 07:30,6,15.63,15.65,15.62,15.62,5
20180101|2017-09-06 08:00,6,15.6,15.63,15.6,15.63,53
20180101|2017-09-06 08:30,6,15.65,15.71,15.6,15.7,713
20180101|2017-09-06 09:00,6,15.68,15.8,15.65,15.75,495
20180101|2017-09-06 09:30,6,15.72,15.9,15.68,15.84,500
20180101|2017-09-06 10:00,6,15.85,15.87,15.78,15.8,495
20180101|2017-09-06 10:30,6,15.8,15.86,15.8,15.85,97
20180101|2017-09-06 11:00,6,15.85,15.87,15.82,15.82,50
20180101|2017-09-06 11:30,6,15.85,15.9,15.82,15.83,349
20180101|2017-09-06 12:00,6,15.8,15.87,15.75,15.85,916
20180101|2017-09-06 12:30,6,15.83,15.98,15.83,15.96,437
20180101|2017-09-06 13:00,6,15.95,15.95,15.88,15.92,370
20180101|2017-09-06 13:30,6,15.91,16,15.9,16,607
20180101|2017-09-06 14:00,6,15.97,15.97,15.91,15.95,470
20180101|2017-09-06 14:30,6,15.94,16,15.9,15.92,463
20180101|2017-09-06 15:00,6,15.9,16,15.87,15.9,1134
20180101|2017-09-06 15:30,7,15.95,15.95,15.93,15.95,38
20180101|2017-09-06 16:00,7,15.94,15.95,15.94,15.95,7
20180101|2017-09-06 16:30,7,15.95,15.98,15.93,15.94,97
20180101|2017-09-06 18:00,7,16,16,15.98,15.98,2
20180101|2017-09-06 19:00,7,16,16,16,16,7
20180101|2017-09-06 19:30,7,15.95,15.95,15.95,15.95,1
20180101|2017-09-06 20:30,7,15.97,15.97,15.97,15.97,91
20180101|2017-09-06 21:00,7,15.96,15.96,15.96,15.96,69
20180101|2017-09-06 22:30,7,15.96,15.98,15.96,15.96,126
20180101|2017-09-07 00:00,7,16,16,15.99,15.99,6
20180101|2017-09-07 00:30,7,16,16.01,15.99,16.01,25
20180101|2017-09-07 01:00,7,16,16.01,16,16,19
20180101|2017-09-07 01:30,7,15.99,15.99,15.97,15.97,4
20180101|2017-09-07 02:00,7,15.95,16,15.95,16,2
20180101|2017-09-07 03:30,7,15.99,15.99,15.99,15.99,1
20180101|2017-09-07 04:00,7,15.96,16,15.95,15.95,118
20180101|2017-09-07 04:30,7,15.95,16,15.95,15.97,55
20180101|2017-09-07 05:00,7,15.95,15.97,15.9,15.9,239
20180101|2017-09-07 05:30,7,15.92,15.93,15.92,15.92,16
20180101|2017-09-07 06:00,7,15.93,15.93,15.9,15.9,6
20180101|2017-09-07 06:30,7,15.92,15.95,15.9,15.93,41
20180101|2017-09-07 07:00,7,15.95,15.95,15.95,15.95,2
20180101|2017-09-07 07:30,7,15.92,15.92,15.92,15.92,1
20180101|2017-09-07 08:00,7,15.94,15.94,15.9,15.93,241
20180101|2017-09-07 08:30,7,15.94,16.04,15.93,16.03,570
20180101|2017-09-07 09:00,7,16.03,16.08,16.02,16.08,687
20180101|2017-09-07 09:30,7,16.08,16.1,16,16.04,482
20180101|2017-09-07 10:00,7,16.05,16.1,16.03,16.1,858
20180101|2017-09-07 10:30,7,16.1,16.1,16.05,16.08,56
20180101|2017-09-07 11:00,7,16.1,16.1,15.97,16,645
20180101|2017-09-07 11:30,7,16,16,15.92,15.92,406
20180101|2017-09-07 12:00,7,15.92,15.95,15.9,15.94,356
20180101|2017-09-07 12:30,7,15.93,15.93,15.86,15.87,386
20180101|2017-09-07 13:00,7,15.87,15.9,15.85,15.85,29
20180101|2017-09-07 13:30,7,15.87,15.93,15.87,15.92,151
20180101|2017-09-07 14:00,7,15.9,15.98,15.87,15.96,252
20180101|2017-09-07 14:30,7,15.97,15.98,15.9,15.92,277
20180101|2017-09-07 15:00,7,15.92,15.98,15.9,15.98,823
20180101|2017-09-07 15:30,8,15.97,15.97,15.92,15.95,25
20180101|2017-09-07 16:00,8,15.97,15.97,15.96,15.96,35
20180101|2017-09-07 16:30,8,15.97,15.97,15.97,15.97,2
20180101|2017-09-07 17:30,8,15.99,15.99,15.99,15.99,2
20180101|2017-09-07 18:30,8,15.97,16,15.97,16,19
20180101|2017-09-07 19:00,8,16.05,16.05,16.05,16.05,12
20180101|2017-09-07 20:00,8,16.06,16.06,16.06,16.06,1
20180101|2017-09-07 20:30,8,16.05,16.05,16,16.01,33
20180101|2017-09-07 21:00,8,16.01,16.01,16.01,16.01,4
20180101|2017-09-07 21:30,8,16.01,16.01,16.01,16.01,1
20180101|2017-09-07 23:30,8,16.02,16.03,16.02,16.02,65
20180101|2017-09-08 00:00,8,16.02,16.1,16.02,16.09,45
20180101|2017-09-08 00:30,8,16.1,16.1,16.1,16.1,26
20180101|2017-09-08 01:00,8,16.07,16.07,16.07,16.07,1
20180101|2017-09-08 01:30,8,16.1,16.1,16.1,16.1,2
20180101|2017-09-08 02:00,8,16.09,16.09,16.07,16.07,3
20180101|2017-09-08 02:30,8,16.1,16.1,16.1,16.1,1
20180101|2017-09-08 03:00,8,16.05,16.09,16.05,16.09,23
20180101|2017-09-08 03:30,8,16.1,16.15,16.08,16.15,142
20180101|2017-09-08 04:00,8,16.12,16.12,16.06,16.08,53
20180101|2017-09-08 04:30,8,16.1,16.1,16.1,16.1,9
20180101|2017-09-08 05:00,8,16.1,16.13,16.1,16.1,16
20180101|2017-09-08 05:30,8,16.15,16.19,16.12,16.17,26
20180101|2017-09-08 06:00,8,16.17,16.2,16.11,16.13,23
20180101|2017-09-08 06:30,8,16.13,16.13,16.13,16.13,1
20180101|2017-09-08 07:00,8,16.11,16.13,16.08,16.1,336
20180101|2017-09-08 07:30,8,16.1,16.14,16.08,16.12,65
20180101|2017-09-08 08:00,8,16.12,16.14,16.12,16.12,63
20180101|2017-09-08 08:30,8,16.1,16.15,16.07,16.07,605
20180101|2017-09-08 09:00,8,16.05,16.13,16.05,16.1,400
20180101|2017-09-08 09:30,8,16.11,16.12,16.03,16.08,418
20180101|2017-09-08 10:00,8,16.05,16.08,16.05,16.07,113
20180101|2017-09-08 10:30,8,16.06,16.13,16.06,16.12,185
20180101|2017-09-08 11:00,8,16.11,16.21,16.11,16.15,527
20180101|2017-09-08 11:30,8,16.15,16.15,16.1,16.12,78
20180101|2017-09-08 12:00,8,16.15,16.17,16.15,16.15,12
20180101|2017-09-08 12:30,8,16.2,16.25,16.17,16.2,201
20180101|2017-09-08 13:00,8,16.2,16.22,16.16,16.18,369
20180101|2017-09-08 13:30,8,16.19,16.19,16.1,16.15,302
20180101|2017-09-08 14:00,8,16.13,16.18,16.11,16.15,395
20180101|2017-09-08 14:30,8,16.15,16.2,16.1,16.15,685
20180101|2017-09-08 15:00,8,16.17,16.18,16.1,16.1,895
20180101|2017-09-10 17:00,11,16.05,16.05,15.84,15.87,175
20180101|2017-09-10 17:30,11,15.87,15.88,15.86,15.87,22
20180101|2017-09-10 18:00,11,15.88,15.89,15.88,15.89,4
20180101|2017-09-10 18:30,11,15.9,15.9,15.89,15.89,21
20180101|2017-09-10 19:00,11,15.9,15.9,15.85,15.88,23
20180101|2017-09-10 19:30,11,15.88,15.88,15.88,15.88,3
20180101|2017-09-10 20:00,11,15.87,15.89,15.85,15.88,10
20180101|2017-09-10 20:30,11,15.87,15.87,15.87,15.87,2
20180101|2017-09-10 21:00,11,15.86,15.86,15.86,15.86,20
20180101|2017-09-11 01:00,11,15.85,15.88,15.85,15.85,33
20180101|2017-09-11 01:30,11,15.87,15.87,15.87,15.87,50
20180101|2017-09-11 02:00,11,15.86,15.86,15.81,15.81,58
20180101|2017-09-11 02:30,11,15.83,15.83,15.83,15.83,51
20180101|2017-09-11 03:00,11,15.84,15.84,15.84,15.84,1
20180101|2017-09-11 03:30,11,15.84,15.85,15.81,15.83,75
20180101|2017-09-11 04:00,11,15.83,15.83,15.83,15.83,1
20180101|2017-09-11 05:00,11,15.84,15.84,15.78,15.8,59
20180101|2017-09-11 06:00,11,15.84,15.87,15.84,15.87,6
20180101|2017-09-11 06:30,11,15.87,15.91,15.87,15.9,102
20180101|2017-09-11 07:00,11,15.95,15.95,15.9,15.9,70
20180101|2017-09-11 07:30,11,15.93,15.93,15.88,15.89,96
20180101|2017-09-11 08:00,11,15.9,15.93,15.88,15.93,320
20180101|2017-09-11 08:30,11,15.9,15.9,15.79,15.85,731
20180101|2017-09-11 09:00,11,15.88,15.9,15.82,15.87,696
20180101|2017-09-11 09:30,11,15.87,15.95,15.87,15.93,472
20180101|2017-09-11 10:00,11,15.95,15.95,15.88,15.88,452
20180101|2017-09-11 10:30,11,15.9,15.95,15.87,15.92,854
20180101|2017-09-11 11:00,11,15.92,15.95,15.9,15.91,310
20180101|2017-09-11 11:30,11,15.91,15.95,15.85,15.9,429
20180101|2017-09-11 12:00,11,15.88,15.92,15.86,15.9,310
20180101|2017-09-11 12:30,11,15.85,15.88,15.8,15.85,221
20180101|2017-09-11 13:00,11,15.85,15.85,15.8,15.84,362
20180101|2017-09-11 13:30,11,15.84,15.85,15.75,15.81,1087
20180101|2017-09-11 14:00,11,15.82,15.85,15.79,15.8,299
20180101|2017-09-11 14:30,11,15.8,15.85,15.8,15.85,281
20180101|2017-09-11 15:00,11,15.82,15.85,15.79,15.81,971
20180101|2017-09-11 15:30,12,15.8,15.8,15.8,15.8,4
20180101|2017-09-11 16:30,12,15.8,15.82,15.78,15.82,19
20180101|2017-09-11 17:00,12,15.8,15.8,15.77,15.77,21
20180101|2017-09-11 18:00,12,15.8,15.8,15.8,15.8,9
20180101|2017-09-11 19:00,12,15.8,15.8,15.8,15.8,21
20180101|2017-09-11 20:30,12,15.83,15.83,15.83,15.83,1
20180101|2017-09-12 01:00,12,15.8,15.83,15.8,15.8,14
20180101|2017-09-12 01:30,12,15.8,15.83,15.8,15.81,60
20180101|2017-09-12 02:00,12,15.81,15.81,15.81,15.81,3
20180101|2017-09-12 03:00,12,15.8,15.81,15.8,15.8,68
20180101|2017-09-12 03:30,12,15.8,15.8,15.75,15.77,295
20180101|2017-09-12 04:30,12,15.79,15.8,15.76,15.77,41
20180101|2017-09-12 06:00,12,15.75,15.79,15.75,15.75,17
20180101|2017-09-12 06:30,12,15.8,15.8,15.8,15.8,6
20180101|2017-09-12 07:00,12,15.78,15.78,15.75,15.77,28
20180101|2017-09-12 07:30,12,15.8,15.8,15.75,15.75,259
20180101|2017-09-12 08:00,12,15.75,15.8,15.75,15.75,92
20180101|2017-09-12 08:30,12,15.73,15.76,15.68,15.73,603
20180101|2017-09-12 09:00,12,15.73,15.78,15.7,15.74,908
20180101|2017-09-12 09:30,12,15.73,15.85,15.72,15.82,600
20180101|2017-09-12 10:00,12,15.82,15.85,15.75,15.77,276
20180101|2017-09-12 10:30,12,15.77,15.83,15.77,15.82,133
20180101|2017-09-12 11:00,12,15.82,15.84,15.77,15.79,1245
20180101|2017-09-12 11:30,12,15.77,15.8,15.75,15.8,113
20180101|2017-09-12 12:00,12,15.8,15.8,15.76,15.76,146
20180101|2017-09-12 12:30,12,15.78,15.84,15.76,15.81,347
20180101|2017-09-12 13:00,12,15.83,15.84,15.81,15.84,139
20180101|2017-09-12 13:30,12,15.82,15.83,15.73,15.73,485
20180101|2017-09-12 14:00,12,15.73,15.75,15.67,15.7,523
20180101|2017-09-12 14:30,12,15.67,15.7,15.6,15.65,744
20180101|2017-09-12 15:00,12,15.63,15.65,15.55,15.59,1136
20180101|2017-09-12 15:30,13,15.55,15.55,15.5,15.5,33
20180101|2017-09-12 16:00,13,15.55,15.58,15.53,15.57,105
20180101|2017-09-12 16:30,13,15.6,15.6,15.57,15.57,13
20180101|2017-09-12 17:00,13,15.57,15.59,15.57,15.57,4
20180101|2017-09-12 21:00,13,15.58,15.6,15.58,15.6,4
20180101|2017-09-12 21:30,13,15.58,15.58,15.58,15.58,30
20180101|2017-09-12 22:30,13,15.58,15.58,15.57,15.58,27
20180101|2017-09-13 00:00,13,15.6,15.63,15.6,15.6,48
20180101|2017-09-13 01:00,13,15.6,15.62,15.58,15.62,8
20180101|2017-09-13 01:30,13,15.6,15.61,15.6,15.61,2
20180101|2017-09-13 02:00,13,15.6,15.62,15.6,15.6,30
20180101|2017-09-13 02:30,13,15.6,15.65,15.6,15.63,34
20180101|2017-09-13 03:00,13,15.62,15.65,15.62,15.65,2
20180101|2017-09-13 03:30,13,15.65,15.65,15.63,15.65,35
20180101|2017-09-13 04:00,13,15.65,15.65,15.6,15.6,11
20180101|2017-09-13 04:30,13,15.64,15.64,15.64,15.64,5
20180101|2017-09-13 05:00,13,15.64,15.64,15.64,15.64,5
20180101|2017-09-13 05:30,13,15.63,15.65,15.62,15.65,10
20180101|2017-09-13 06:00,13,15.64,15.64,15.64,15.64,5
20180101|2017-09-13 06:30,13,15.63,15.63,15.63,15.63,5
20180101|2017-09-13 07:00,13,15.63,15.63,15.63,15.63,5
20180101|2017-09-13 07:30,13,15.63,15.63,15.63,15.63,10
20180101|2017-09-13 08:00,13,15.63,15.65,15.6,15.6,222
20180101|2017-09-13 08:30,13,15.6,15.65,15.53,15.55,610
20180101|2017-09-13 09:00,13,15.53,15.6,15.5,15.56,1246
20180101|2017-09-13 09:30,13,15.56,15.56,15.47,15.47,1002
20180101|2017-09-13 10:00,13,15.47,15.5,15.45,15.5,565
20180101|2017-09-13 10:30,13,15.48,15.54,15.48,15.48,497
20180101|2017-09-13 11:00,13,15.48,15.5,15.43,15.45,180
20180101|2017-09-13 11:30,13,15.45,15.45,15.37,15.38,245
20180101|2017-09-13 12:00,13,15.4,15.42,15.35,15.39,573
20180101|2017-09-13 12:30,13,15.38,15.4,15.35,15.35,202
20180101|2017-09-13 13:00,13,15.38,15.43,15.35,15.43,746
20180101|2017-09-13 13:30,13,15.42,15.43,15.35,15.37,222
20180101|2017-09-13 14:00,13,15.38,15.4,15.35,15.38,289
20180101|2017-09-13 14:30,13,15.39,15.39,15.3,15.33,1297
20180101|2017-09-13 15:00,13,15.3,15.4,15.3,15.35,752
20180101|2017-09-13 15:30,14,15.3,15.33,15.28,15.3,260
20180101|2017-09-13 16:00,14,15.3,15.32,15.3,15.32,7
20180101|2017-09-13 16:30,14,15.3,15.3,15.3,15.3,1
20180101|2017-09-13 17:00,14,15.3,15.33,15.3,15.3,19
20180101|2017-09-13 18:00,14,15.3,15.3,15.3,15.3,6
20180101|2017-09-13 18:30,14,15.3,15.3,15.3,15.3,10
20180101|2017-09-13 19:00,14,15.3,15.32,15.3,15.32,78
20180101|2017-09-13 19:30,14,15.3,15.3,15.3,15.3,6
20180101|2017-09-13 20:30,14,15.3,15.31,15.3,15.31,15
20180101|2017-09-13 22:30,14,15.35,15.35,15.35,15.35,13
20180101|2017-09-14 00:30,14,15.35,15.35,15.35,15.35,2
20180101|2017-09-14 01:30,14,15.3,15.33,15.28,15.28,114
20180101|2017-09-14 02:00,14,15.3,15.3,15.3,15.3,27
20180101|2017-09-14 02:30,14,15.3,15.3,15.3,15.3,2
20180101|2017-09-14 03:00,14,15.3,15.3,15.25,15.3,40
20180101|2017-09-14 03:30,14,15.25,15.25,15.25,15.25,1
20180101|2017-09-14 04:00,14,15.28,15.29,15.28,15.28,41
20180101|2017-09-14 04:30,14,15.3,15.3,15.25,15.28,22
20180101|2017-09-14 05:00,14,15.28,15.29,15.28,15.29,7
20180101|2017-09-14 05:30,14,15.3,15.3,15.29,15.29,6
20180101|2017-09-14 06:00,14,15.3,15.3,15.25,15.3,101
20180101|2017-09-14 06:30,14,15.28,15.3,15.28,15.28,12
20180101|2017-09-14 07:00,14,15.28,15.36,15.25,15.35,291
20180101|2017-09-14 07:30,14,15.39,15.49,15.37,15.4,240
20180101|2017-09-14 08:00,14,15.4,15.42,15.35,15.37,91
20180101|2017-09-14 08:30,14,15.35,15.4,15.25,15.25,573
20180101|2017-09-14 09:00,14,15.29,15.3,15.25,15.26,441
20180101|2017-09-14 09:30,14,15.25,15.28,15.2,15.23,763
20180101|2017-09-14 10:00,14,15.2,15.25,15.17,15.25,717
20180101|2017-09-14 10:30,14,15.22,15.27,15.2,15.25,280
20180101|2017-09-14 11:00,14,15.25,15.32,15.25,15.3,179
20180101|2017-09-14 11:30,14,15.3,15.33,15.25,15.28,107
20180101|2017-09-14 12:00,14,15.25,15.32,15.25,15.32,138
20180101|2017-09-14 12:30,14,15.3,15.34,15.3,15.34,45
20180101|2017-09-14 13:00,14,15.32,15.38,15.3,15.3,145
20180101|2017-09-14 13:30,14,15.33,15.38,15.3,15.38,163
20180101|2017-09-14 14:00,14,15.35,15.4,15.35,15.37,66
20180101|2017-09-14 14:30,14,15.35,15.45,15.35,15.4,722
20180101|2017-09-14 15:00,14,15.43,15.43,15.35,15.39,941
20180101|2017-09-14 15:30,15,15.42,15.44,15.4,15.4,22
20180101|2017-09-14 17:00,15,15.42,15.59,15.42,15.55,171
20180101|2017-09-14 17:30,15,15.55,15.59,15.53,15.58,178
20180101|2017-09-14 18:00,15,15.58,15.58,15.58,15.58,2
20180101|2017-09-14 18:30,15,15.58,15.58,15.55,15.57,20
20180101|2017-09-14 19:00,15,15.55,15.55,15.53,15.53,9
20180101|2017-09-14 20:00,15,15.52,15.52,15.47,15.47,39
20180101|2017-09-14 21:00,15,15.48,15.5,15.48,15.5,2
20180101|2017-09-14 21:30,15,15.5,15.54,15.5,15.52,44
20180101|2017-09-14 22:30,15,15.48,15.48,15.45,15.47,113
20180101|2017-09-14 23:00,15,15.47,15.47,15.47,15.47,26
20180101|2017-09-14 23:30,15,15.47,15.47,15.43,15.43,89
20180101|2017-09-15 00:00,15,15.43,15.43,15.43,15.43,8
20180101|2017-09-15 01:00,15,15.4,15.45,15.4,15.43,60
20180101|2017-09-15 01:30,15,15.43,15.43,15.38,15.39,149
20180101|2017-09-15 02:00,15,15.4,15.4,15.39,15.4,20
20180101|2017-09-15 02:30,15,15.4,15.4,15.4,15.4,73
20180101|2017-09-15 03:00,15,15.45,15.45,15.41,15.43,91
20180101|2017-09-15 03:30,15,15.42,15.43,15.4,15.4,3
20180101|2017-09-15 04:00,15,15.4,15.4,15.38,15.38,21
20180101|2017-09-15 04:30,15,15.38,15.44,15.38,15.41,37
20180101|2017-09-15 06:30,15,15.43,15.44,15.43,15.43,31
20180101|2017-09-15 07:00,15,15.43,15.43,15.43,15.43,1
20180101|2017-09-15 07:30,15,15.45,15.46,15.42,15.44,86
20180101|2017-09-15 08:00,15,15.45,15.45,15.39,15.4,461
20180101|2017-09-15 08:30,15,15.4,15.43,15.35,15.4,786
20180101|2017-09-15 09:00,15,15.4,15.45,15.38,15.4,290
20180101|2017-09-15 09:30,15,15.41,15.43,15.3,15.32,458
20180101|2017-09-15 10:00,15,15.35,15.4,15.3,15.33,419
20180101|2017-09-15 10:30,15,15.3,15.34,15.3,15.3,28
20180101|2017-09-15 11:00,15,15.3,15.33,15.3,15.33,42
20180101|2017-09-15 11:30,15,15.3,15.35,15.3,15.3,68
20180101|2017-09-15 12:00,15,15.33,15.35,15.3,15.33,103
20180101|2017-09-15 12:30,15,15.34,15.34,15.3,15.3,95
20180101|2017-09-15 13:00,15,15.33,15.34,15.3,15.3,54
20180101|2017-09-15 13:30,15,15.32,15.34,15.3,15.3,69
20180101|2017-09-15 14:00,15,15.32,15.35,15.3,15.3,126
20180101|2017-09-15 14:30,15,15.32,15.34,15.25,15.3,1018
20180101|2017-09-15 15:00,15,15.35,15.37,15.3,15.32,423
20180101|2017-09-17 17:00,18,15.3,15.32,15.28,15.3,27
20180101|2017-09-17 20:00,18,15.26,15.26,15.23,15.23,22
20180101|2017-09-17 20:30,18,15.23,15.23,15.23,15.23,12
20180101|2017-09-17 21:00,18,15.2,15.2,15.2,15.2,1
20180101|2017-09-17 21:30,18,15.2,15.2,15.2,15.2,2
20180101|2017-09-18 00:00,18,15.2,15.2,15.2,15.2,30
20180101|2017-09-18 01:30,18,15.2,15.2,15.2,15.2,15
20180101|2017-09-18 02:00,18,15.23,15.23,15.23,15.23,3
20180101|2017-09-18 02:30,18,15.25,15.25,15.24,15.24,2
20180101|2017-09-18 03:00,18,15.23,15.24,15.23,15.24,10
20180101|2017-09-18 05:00,18,15.23,15.23,15.23,15.23,2
20180101|2017-09-18 06:00,18,15.25,15.25,15.25,15.25,3
20180101|2017-09-18 07:00,18,15.24,15.24,15.23,15.23,5
20180101|2017-09-18 07:30,18,15.23,15.24,15.23,15.24,2
20180101|2017-09-18 08:00,18,15.24,15.24,15.23,15.23,44
20180101|2017-09-18 08:30,18,15.2,15.3,15.15,15.15,2019
20180101|2017-09-18 09:00,18,15.15,15.2,15.1,15.15,981
20180101|2017-09-18 09:30,18,15.1,15.15,15.1,15.1,206
20180101|2017-09-18 10:00,18,15.1,15.15,15.05,15.07,577
20180101|2017-09-18 10:30,18,15.05,15.1,15.05,15.05,126
20180101|2017-09-18 11:00,18,15.07,15.08,15.05,15.07,103
20180101|2017-09-18 11:30,18,15.06,15.13,15.05,15.08,1387
20180101|2017-09-18 12:00,18,15.07,15.08,15.05,15.08,156
20180101|2017-09-18 12:30,18,15.05,15.08,15,15.04,433
20180101|2017-09-18 13:00,18,15.04,15.1,15,15.04,616
20180101|2017-09-18 13:30,18,15,15.08,15,15.02,669
20180101|2017-09-18 14:00,18,15.03,15.04,14.9,14.9,1253
20180101|2017-09-18 14:30,18,14.94,14.95,14.9,14.93,948
20180101|2017-09-18 15:00,18,14.92,14.97,14.85,14.97,1644
20180101|2017-09-18 15:30,19,14.95,14.96,14.95,14.96,21
20180101|2017-09-18 16:30,19,14.95,14.98,14.95,14.95,9
20180101|2017-09-18 17:00,19,14.95,14.97,14.95,14.97,33
20180101|2017-09-18 17:30,19,14.95,14.95,14.93,14.93,23
20180101|2017-09-18 18:00,19,14.95,14.95,14.95,14.95,3
20180101|2017-09-18 19:00,19,14.95,14.95,14.94,14.94,4
20180101|2017-09-18 20:00,19,14.95,14.95,14.94,14.94,20
20180101|2017-09-18 20:30,19,14.93,14.93,14.93,14.93,2
20180101|2017-09-18 21:00,19,14.94,14.95,14.93,14.95,32
20180101|2017-09-18 22:00,19,14.95,14.95,14.95,14.95,1
20180101|2017-09-18 22:30,19,14.94,14.94,14.93,14.93,2
20180101|2017-09-18 23:00,19,14.9,14.9,14.9,14.9,5
20180101|2017-09-18 23:30,19,14.93,14.93,14.93,14.93,4
20180101|2017-09-19 00:00,19,14.93,14.93,14.93,14.93,1
20180101|2017-09-19 00:30,19,14.95,14.95,14.95,14.95,1
20180101|2017-09-19 01:00,19,14.95,14.95,14.93,14.95,19
20180101|2017-09-19 01:30,19,14.95,14.97,14.95,14.95,26
20180101|2017-09-19 02:00,19,14.95,14.95,14.95,14.95,1
20180101|2017-09-19 02:30,19,14.95,15,14.92,14.95,35
20180101|2017-09-19 03:00,19,14.95,14.95,14.95,14.95,18
20180101|2017-09-19 04:00,19,14.92,14.92,14.89,14.89,47
20180101|2017-09-19 04:30,19,14.9,14.9,14.9,14.9,56
20180101|2017-09-19 05:00,19,14.9,14.9,14.89,14.9,8
20180101|2017-09-19 05:30,19,14.9,14.9,14.9,14.9,21
20180101|2017-09-19 06:00,19,14.9,14.9,14.9,14.9,34
20180101|2017-09-19 06:30,19,14.93,14.93,14.9,14.9,38
20180101|2017-09-19 07:00,19,14.9,14.9,14.88,14.89,55
20180101|2017-09-19 07:30,19,14.9,14.95,14.85,14.95,99
20180101|2017-09-19 08:00,19,14.94,14.95,14.9,14.94,117
20180101|2017-09-19 08:30,19,14.94,15.04,14.9,15.02,1940
20180101|2017-09-19 09:00,19,15,15.04,14.95,15.01,953
20180101|2017-09-19 09:30,19,15,15.05,15,15.02,458
20180101|2017-09-19 10:00,19,15.01,15.04,14.95,14.99,174
20180101|2017-09-19 10:30,19,14.95,14.98,14.95,14.95,120
20180101|2017-09-19 11:00,19,14.95,14.95,14.9,14.92,258
20180101|2017-09-19 11:30,19,14.9,14.95,14.9,14.92,334
20180101|2017-09-19 12:00,19,14.93,14.99,14.9,14.97,890
20180101|2017-09-19 12:30,19,14.97,14.98,14.95,14.95,264
20180101|2017-09-19 13:00,19,14.95,15.03,14.9,15.02,2401
20180101|2017-09-19 13:30,19,15.03,15.04,14.95,15.03,2401
20180101|2017-09-19 14:00,19,15.03,15.18,15,15.16,3801
20180101|2017-09-19 14:30,19,15.16,15.18,15.05,15.14,4365
20180101|2017-09-19 15:00,19,15.12,15.15,15.1,15.12,778
20180101|2017-09-19 15:30,20,15.15,15.15,15.1,15.1,111
20180101|2017-09-19 16:00,20,15.11,15.11,15.07,15.08,50
20180101|2017-09-19 16:30,20,15.11,15.11,15.11,15.11,3
20180101|2017-09-19 17:00,20,15.1,15.13,15.1,15.13,7
20180101|2017-09-19 18:00,20,15.14,15.14,15.14,15.14,6
20180101|2017-09-19 20:30,20,15.14,15.14,15.14,15.14,5
20180101|2017-09-19 21:30,20,15.13,15.13,15.13,15.13,2
20180101|2017-09-19 22:00,20,15.11,15.12,15.11,15.12,6
20180101|2017-09-19 23:00,20,15.11,15.11,15.11,15.11,1
20180101|2017-09-20 01:00,20,15.1,15.15,15.1,15.13,12
20180101|2017-09-20 01:30,20,15.12,15.12,15.12,15.12,1
20180101|2017-09-20 02:00,20,15.13,15.13,15.1,15.13,68
20180101|2017-09-20 02:30,20,15.13,15.13,15.08,15.08,49
20180101|2017-09-20 04:30,20,15.05,15.09,15.05,15.09,7
20180101|2017-09-20 05:00,20,15.06,15.08,15.05,15.07,74
20180101|2017-09-20 06:00,20,15.07,15.07,15.07,15.07,6
20180101|2017-09-20 07:30,20,15.07,15.07,15.03,15.03,91
20180101|2017-09-20 08:00,20,15.02,15.04,15.02,15.03,62
20180101|2017-09-20 08:30,20,15.03,15.1,14.96,15.03,1184
20180101|2017-09-20 09:00,20,15.04,15.1,15.02,15.09,480
20180101|2017-09-20 09:30,20,15.07,15.09,14.95,15.02,1128
20180101|2017-09-20 10:00,20,15.03,15.05,14.97,14.98,907
20180101|2017-09-20 10:30,20,14.98,15.05,14.95,15.02,2601
20180101|2017-09-20 11:00,20,15.03,15.05,15,15,205
20180101|2017-09-20 11:30,20,15.03,15.05,14.95,14.98,850
20180101|2017-09-20 12:00,20,14.95,15,14.95,14.98,191
20180101|2017-09-20 12:30,20,14.98,15,14.95,14.98,221
20180101|2017-09-20 13:00,20,15,15.23,14.98,15.13,1506
20180101|2017-09-20 13:30,20,15.13,15.15,14.97,15,1549
20180101|2017-09-20 14:00,20,15,15.03,14.95,14.97,751
20180101|2017-09-20 14:30,20,14.98,15,14.9,14.96,940
20180101|2017-09-20 15:00,20,14.98,15,14.91,14.98,1014
20180101|2017-09-20 15:30,21,15,15,14.95,15,112
20180101|2017-09-20 16:00,21,15,15,14.95,14.96,8
20180101|2017-09-20 16:30,21,14.96,15.03,14.96,15,68
20180101|2017-09-20 17:00,21,15.02,15.02,14.98,14.98,22
20180101|2017-09-20 17:30,21,14.97,14.99,14.97,14.99,3
20180101|2017-09-20 18:00,21,14.97,14.98,14.97,14.98,7
20180101|2017-09-20 18:30,21,15,15,15,15,3
20180101|2017-09-20 19:30,21,15,15,15,15,35
20180101|2017-09-20 21:30,21,15,15,14.99,14.99,4
20180101|2017-09-21 00:00,21,14.98,14.98,14.98,14.98,33
20180101|2017-09-21 00:30,21,15,15,15,15,21
20180101|2017-09-21 01:00,21,15,15.03,15,15,28
20180101|2017-09-21 02:00,21,15,15.03,14.95,14.95,77
20180101|2017-09-21 02:30,21,14.95,14.98,14.95,14.95,32
20180101|2017-09-21 03:30,21,14.98,14.98,14.95,14.95,6
20180101|2017-09-21 04:00,21,14.95,14.99,14.95,14.99,29
20180101|2017-09-21 04:30,21,15,15,14.95,14.95,37
20180101|2017-09-21 05:00,21,14.98,14.98,14.98,14.98,1
20180101|2017-09-21 05:30,21,14.99,14.99,14.93,14.93,72
20180101|2017-09-21 06:00,21,14.93,15,14.93,14.97,93
20180101|2017-09-21 06:30,21,14.97,14.97,14.95,14.95,76
20180101|2017-09-21 07:00,21,14.93,14.94,14.9,14.92,9
20180101|2017-09-21 07:30,21,14.92,14.92,14.9,14.92,63
20180101|2017-09-21 08:00,21,14.92,14.94,14.9,14.92,72
20180101|2017-09-21 08:30,21,14.92,15.05,14.88,14.98,1672
20180101|2017-09-21 09:00,21,15,15.05,14.97,14.99,1312
20180101|2017-09-21 09:30,21,14.95,14.99,14.91,14.95,857
20180101|2017-09-21 10:00,21,14.93,14.96,14.9,14.93,230
20180101|2017-09-21 10:30,21,14.93,15,14.88,14.95,1110
20180101|2017-09-21 11:00,21,14.92,14.92,14.85,14.9,333
20180101|2017-09-21 11:30,21,14.9,14.93,14.89,14.93,165
20180101|2017-09-21 12:00,21,14.9,14.93,14.9,14.93,316
20180101|2017-09-21 12:30,21,14.93,15.03,14.9,14.99,1350
20180101|2017-09-21 13:00,21,15,15.05,14.95,14.97,1576
20180101|2017-09-21 13:30,21,14.97,15,14.95,14.98,209
20180101|2017-09-21 14:00,21,14.98,14.99,14.95,14.98,93
20180101|2017-09-21 14:30,21,14.96,15.05,14.95,15.01,396
20180101|2017-09-21 15:00,21,15,15.04,14.98,15,620
20180101|2017-09-21 15:30,22,15.03,15.05,15.03,15.03,45
20180101|2017-09-21 16:30,22,15.05,15.07,15,15,50
20180101|2017-09-21 17:00,22,15.03,15.05,15,15.05,33
20180101|2017-09-21 17:30,22,15.03,15.03,15.01,15.01,4
20180101|2017-09-21 18:00,22,15.03,15.03,15.03,15.03,7
20180101|2017-09-21 18:30,22,15.03,15.03,15.03,15.03,10
20180101|2017-09-21 19:00,22,15.02,15.08,15.02,15.08,62
20180101|2017-09-21 19:30,22,15.1,15.12,15.08,15.12,34
20180101|2017-09-21 20:00,22,15.12,15.18,15.12,15.16,116
20180101|2017-09-21 20:30,22,15.16,15.17,15.12,15.15,123
20180101|2017-09-21 21:00,22,15.15,15.18,15.14,15.18,28
20180101|2017-09-21 21:30,22,15.18,15.2,15.17,15.18,546
20180101|2017-09-21 22:00,22,15.18,15.18,15.13,15.13,94
20180101|2017-09-21 22:30,22,15.15,15.18,15.15,15.18,42
20180101|2017-09-22 00:00,22,15.17,15.17,15.15,15.15,37
20180101|2017-09-22 00:30,22,15.13,15.14,15.13,15.14,2
20180101|2017-09-22 01:00,22,15.13,15.15,15.1,15.15,6
20180101|2017-09-22 01:30,22,15.1,15.11,15.08,15.1,27
20180101|2017-09-22 02:00,22,15.1,15.11,15.07,15.11,92
20180101|2017-09-22 02:30,22,15.1,15.1,15.08,15.08,18
20180101|2017-09-22 03:00,22,15.07,15.15,15.07,15.12,107
20180101|2017-09-22 03:30,22,15.1,15.1,15.09,15.1,14
20180101|2017-09-22 04:00,22,15.1,15.12,15.1,15.12,22
20180101|2017-09-22 04:30,22,15.11,15.12,15.07,15.07,24
20180101|2017-09-22 05:00,22,15.08,15.08,15.05,15.05,2
20180101|2017-09-22 06:00,22,15.05,15.08,15.03,15.08,53
20180101|2017-09-22 06:30,22,15.08,15.08,15.07,15.07,7
20180101|2017-09-22 07:00,22,15.07,15.15,15.07,15.14,191
20180101|2017-09-22 07:30,22,15.12,15.17,15.1,15.17,55
20180101|2017-09-22 08:00,22,15.15,15.23,15.15,15.22,418
20180101|2017-09-22 08:30,22,15.2,15.28,15.15,15.27,1125
20180101|2017-09-22 09:00,22,15.25,15.3,15.2,15.24,571
20180101|2017-09-22 09:30,22,15.2,15.25,15.2,15.2,317
20180101|2017-09-22 10:00,22,15.22,15.25,15.2,15.23,104
20180101|2017-09-22 10:30,22,15.23,15.25,15.17,15.17,248
20180101|2017-09-22 11:00,22,15.17,15.2,15.15,15.18,176
20180101|2017-09-22 11:30,22,15.18,15.2,15.1,15.13,472
20180101|2017-09-22 12:00,22,15.15,15.18,15.12,15.18,315
20180101|2017-09-22 12:30,22,15.18,15.2,15.12,15.15,190
20180101|2017-09-22 13:00,22,15.13,15.15,15.12,15.13,58
20180101|2017-09-22 13:30,22,15.13,15.15,15.11,15.13,115
20180101|2017-09-22 14:00,22,15.13,15.13,15.07,15.07,489
20180101|2017-09-22 14:30,22,15.07,15.17,15.05,15.16,1184
20180101|2017-09-22 15:00,22,15.18,15.2,15.12,15.18,1027
20180101|2017-09-24 17:00,25,15.17,15.2,15.15,15.15,26
20180101|2017-09-24 18:00,25,15.2,15.2,15.18,15.18,10
20180101|2017-09-24 18:30,25,15.17,15.17,15.05,15.07,122
20180101|2017-09-24 19:00,25,15.07,15.1,15.07,15.1,8
20180101|2017-09-24 19:30,25,15.09,15.12,15.09,15.12,20
20180101|2017-09-24 20:30,25,15.12,15.17,15.12,15.17,38
20180101|2017-09-24 21:00,25,15.15,15.17,15.15,15.16,4
20180101|2017-09-24 21:30,25,15.17,15.17,15.17,15.17,3
20180101|2017-09-24 22:00,25,15.17,15.2,15.16,15.17,33
20180101|2017-09-24 22:30,25,15.18,15.18,15.18,15.18,1
20180101|2017-09-24 23:00,25,15.17,15.2,15.15,15.2,5
20180101|2017-09-25 00:00,25,15.2,15.2,15.2,15.2,7
20180101|2017-09-25 01:00,25,15.2,15.2,15.2,15.2,13
20180101|2017-09-25 01:30,25,15.2,15.2,15.15,15.15,110
20180101|2017-09-25 02:00,25,15.15,15.22,15.15,15.22,50
20180101|2017-09-25 02:30,25,15.2,15.2,15.17,15.17,38
20180101|2017-09-25 03:30,25,15.18,15.18,15.1,15.15,43
20180101|2017-09-25 04:00,25,15.15,15.17,15.15,15.17,9
20180101|2017-09-25 04:30,25,15.2,15.2,15.2,15.2,3
20180101|2017-09-25 05:00,25,15.15,15.16,15.15,15.16,6
20180101|2017-09-25 05:30,25,15.17,15.17,15.15,15.15,42
20180101|2017-09-25 06:00,25,15.15,15.15,15.14,15.15,37
20180101|2017-09-25 06:30,25,15.15,15.15,15.14,15.15,143
20180101|2017-09-25 07:00,25,15.15,15.17,15.15,15.15,21
20180101|2017-09-25 07:30,25,15.15,15.25,15.15,15.2,162
20180101|2017-09-25 08:00,25,15.22,15.22,15.2,15.2,75
20180101|2017-09-25 08:30,25,15.2,15.23,15.16,15.19,688
20180101|2017-09-25 09:00,25,15.18,15.22,15.1,15.15,889
20180101|2017-09-25 09:30,25,15.14,15.35,15.13,15.35,512
20180101|2017-09-25 10:00,25,15.32,15.43,15.22,15.23,1072
20180101|2017-09-25 10:30,25,15.22,15.35,15.18,15.28,368
20180101|2017-09-25 11:00,25,15.28,15.44,15.27,15.27,1211
20180101|2017-09-25 11:30,25,15.29,15.34,15.26,15.29,881
20180101|2017-09-25 12:00,25,15.3,15.3,15.2,15.24,426
20180101|2017-09-25 12:30,25,15.25,15.3,15.22,15.27,223
20180101|2017-09-25 13:00,25,15.25,15.35,15.25,15.35,361
20180101|2017-09-25 13:30,25,15.32,15.35,15.27,15.27,97
20180101|2017-09-25 14:00,25,15.25,15.25,15.17,15.18,1231
20180101|2017-09-25 14:30,25,15.17,15.2,15.1,15.15,771
20180101|2017-09-25 15:00,25,15.11,15.15,15.1,15.12,430
20180101|2017-09-25 15:30,26,15.1,15.12,15.05,15.05,95
20180101|2017-09-25 16:30,26,15.1,15.1,15.1,15.1,1
20180101|2017-09-25 17:30,26,15.1,15.1,15.1,15.1,14
20180101|2017-09-25 18:00,26,15.11,15.14,15.11,15.12,4
20180101|2017-09-25 18:30,26,15.13,15.13,15.12,15.12,7
20180101|2017-09-25 19:00,26,15.12,15.17,15.12,15.16,26
20180101|2017-09-25 19:30,26,15.19,15.2,15.15,15.15,37
20180101|2017-09-25 20:00,26,15.15,15.15,15.15,15.15,3
20180101|2017-09-25 22:00,26,15.15,15.17,15.13,15.17,71
20180101|2017-09-25 22:30,26,15.17,15.17,15.15,15.15,23
20180101|2017-09-25 23:00,26,15.2,15.2,15.2,15.2,14
20180101|2017-09-26 00:00,26,15.18,15.18,15.18,15.18,1
20180101|2017-09-26 01:00,26,15.15,15.15,15.12,15.14,65
20180101|2017-09-26 01:30,26,15.12,15.15,15.12,15.15,4
20180101|2017-09-26 02:00,26,15.15,15.15,15.15,15.15,26
20180101|2017-09-26 03:30,26,15.15,15.15,15.13,15.13,11
20180101|2017-09-26 04:00,26,15.12,15.12,15.12,15.12,2
20180101|2017-09-26 05:00,26,15.13,15.13,15.13,15.13,3
20180101|2017-09-26 06:00,26,15.15,15.15,15.14,15.14,23
20180101|2017-09-26 07:00,26,15.11,15.12,15.11,15.12,108
20180101|2017-09-26 07:30,26,15.12,15.12,15.03,15.05,261
20180101|2017-09-26 08:00,26,15.05,15.05,15,15.04,34
20180101|2017-09-26 08:30,26,15.05,15.07,15,15.03,164
20180101|2017-09-26 09:00,26,15.02,15.05,15,15.02,156
20180101|2017-09-26 09:30,26,15.04,15.09,15,15.07,401
20180101|2017-09-26 10:00,26,15.05,15.15,15.02,15.1,325
20180101|2017-09-26 10:30,26,15.09,15.1,15,15.03,267
20180101|2017-09-26 11:00,26,15.03,15.03,14.95,14.98,667
20180101|2017-09-26 11:30,26,14.98,15,14.95,14.98,181
20180101|2017-09-26 12:00,26,14.98,15,14.95,15,81
20180101|2017-09-26 12:30,26,14.98,15,14.95,14.98,33
20180101|2017-09-26 13:00,26,14.98,15,14.95,14.98,62
20180101|2017-09-26 13:30,26,14.98,15,14.93,14.93,650
20180101|2017-09-26 14:00,26,14.93,15,14.9,14.93,200
20180101|2017-09-26 14:30,26,14.94,15.03,14.93,14.97,1170
20180101|2017-09-26 15:00,26,14.95,15,14.95,14.95,832
20180101|2017-09-26 15:30,27,14.95,15,14.94,14.95,73
20180101|2017-09-26 16:00,27,14.98,14.98,14.98,14.98,1
20180101|2017-09-26 16:30,27,14.95,14.95,14.95,14.95,3
20180101|2017-09-26 17:00,27,14.96,14.96,14.96,14.96,9
20180101|2017-09-26 17:30,27,14.96,14.96,14.96,14.96,6
20180101|2017-09-26 18:30,27,14.95,14.95,14.95,14.95,1
20180101|2017-09-26 20:00,27,14.96,14.96,14.96,14.96,15
20180101|2017-09-26 20:30,27,14.98,14.98,14.96,14.96,10
20180101|2017-09-26 21:00,27,14.96,14.96,14.95,14.95,72
20180101|2017-09-26 22:30,27,14.94,14.94,14.94,14.94,2
20180101|2017-09-26 23:00,27,14.95,14.95,14.95,14.95,22
20180101|2017-09-27 00:00,27,14.95,14.95,14.94,14.94,3
20180101|2017-09-27 01:00,27,14.95,14.95,14.95,14.95,18
20180101|2017-09-27 01:30,27,14.94,14.94,14.88,14.9,367
20180101|2017-09-27 02:00,27,14.92,14.92,14.89,14.9,72
20180101|2017-09-27 02:30,27,14.92,14.92,14.89,14.9,86
20180101|2017-09-27 03:30,27,14.91,14.97,14.91,14.97,59
20180101|2017-09-27 04:00,27,14.97,14.97,14.95,14.95,38
20180101|2017-09-27 04:30,27,14.95,14.95,14.94,14.95,4
20180101|2017-09-27 05:00,27,14.95,14.97,14.95,14.97,4
20180101|2017-09-27 05:30,27,14.98,14.98,14.98,14.98,1
20180101|2017-09-27 06:00,27,14.95,14.97,14.93,14.94,35
20180101|2017-09-27 06:30,27,14.92,14.93,14.92,14.93,3
20180101|2017-09-27 07:00,27,14.93,14.93,14.93,14.93,15
20180101|2017-09-27 07:30,27,14.92,14.93,14.92,14.92,100
20180101|2017-09-27 08:00,27,14.92,14.93,14.87,14.87,410
20180101|2017-09-27 08:30,27,14.87,14.95,14.85,14.87,891
20180101|2017-09-27 09:00,27,14.87,14.95,14.85,14.9,523
20180101|2017-09-27 09:30,27,14.93,15,14.9,14.98,668
20180101|2017-09-27 10:00,27,14.98,15,14.93,14.95,215
20180101|2017-09-27 10:30,27,14.98,15,14.97,14.98,100
20180101|2017-09-27 11:00,27,14.98,15.05,14.98,14.99,348
20180101|2017-09-27 11:30,27,14.99,15.03,14.95,14.96,248
20180101|2017-09-27 12:00,27,14.95,14.95,14.9,14.94,67
20180101|2017-09-27 12:30,27,14.94,14.95,14.9,14.95,31
20180101|2017-09-27 13:00,27,14.94,14.94,14.85,14.89,694
20180101|2017-09-27 13:30,27,14.89,14.9,14.85,14.88,402
20180101|2017-09-27 14:00,27,14.88,14.95,14.85,14.92,657
20180101|2017-09-27 14:30,27,14.91,14.95,14.9,14.9,908
20180101|2017-09-27 15:00,27,14.92,15,14.9,14.99,993
20180101|2017-09-27 15:30,28,15,15,14.95,15,113
20180101|2017-09-27 16:30,28,14.98,14.98,14.98,14.98,1
20180101|2017-09-27 17:00,28,14.97,14.97,14.95,14.95,131
20180101|2017-09-27 17:30,28,14.99,14.99,14.97,14.97,19
20180101|2017-09-27 18:00,28,14.96,14.97,14.96,14.96,33
20180101|2017-09-27 18:30,28,14.96,14.96,14.96,14.96,1
20180101|2017-09-27 19:00,28,14.97,14.97,14.97,14.97,1
20180101|2017-09-27 19:30,28,14.95,14.97,14.95,14.97,10
20180101|2017-09-27 20:00,28,14.97,14.97,14.96,14.96,9
20180101|2017-09-27 22:30,28,14.96,14.96,14.96,14.96,13
20180101|2017-09-28 02:00,28,15,15,15,15,4
20180101|2017-09-28 02:30,28,14.98,14.98,14.98,14.98,2
20180101|2017-09-28 03:00,28,14.95,14.98,14.95,14.95,18
20180101|2017-09-28 03:30,28,14.98,14.98,14.93,14.95,105
20180101|2017-09-28 04:00,28,14.95,14.95,14.91,14.91,42
20180101|2017-09-28 04:30,28,14.9,14.9,14.9,14.9,10
20180101|2017-09-28 05:00,28,14.92,14.93,14.92,14.93,65
20180101|2017-09-28 06:00,28,14.93,14.93,14.93,14.93,1
20180101|2017-09-28 06:30,28,14.93,15,14.93,14.97,182
20180101|2017-09-28 07:00,28,14.95,15,14.95,15,9
20180101|2017-09-28 07:30,28,14.98,14.98,14.95,14.98,22
20180101|2017-09-28 08:00,28,14.98,14.98,14.98,14.98,24
20180101|2017-09-28 08:30,28,14.98,14.99,14.93,14.97,1266
20180101|2017-09-28 09:00,28,14.97,15,14.92,14.92,604
20180101|2017-09-28 09:30,28,14.95,15.02,14.92,14.97,874
20180101|2017-09-28 10:00,28,14.97,15,14.95,14.98,77
20180101|2017-09-28 10:30,28,14.98,15,14.9,14.95,397
20180101|2017-09-28 11:00,28,14.95,14.98,14.93,14.95,426
20180101|2017-09-28 11:30,28,14.95,15,14.9,14.96,988
20180101|2017-09-28 12:00,28,14.96,14.97,14.9,14.94,354
20180101|2017-09-28 12:30,28,14.94,14.95,14.9,14.94,81
20180101|2017-09-28 13:00,28,14.94,14.95,14.9,14.94,97
20180101|2017-09-28 13:30,28,14.94,14.94,14.9,14.93,112
20180101|2017-09-28 14:00,28,14.93,14.94,14.9,14.93,121
20180101|2017-09-28 14:30,28,14.94,14.94,14.85,14.85,1121
20180101|2017-09-28 15:00,28,14.87,14.9,14.85,14.85,1178
20180101|2017-09-28 15:30,29,14.89,14.89,14.8,14.8,427
20180101|2017-09-28 16:00,29,14.85,14.88,14.85,14.88,30
20180101|2017-09-28 16:30,29,14.87,14.88,14.85,14.88,45
20180101|2017-09-28 17:00,29,14.87,14.88,14.85,14.87,21
20180101|2017-09-28 18:30,29,14.89,14.9,14.87,14.9,8
20180101|2017-09-28 19:30,29,14.89,14.89,14.88,14.88,66
20180101|2017-09-28 20:00,29,14.88,14.89,14.85,14.89,40
20180101|2017-09-28 22:00,29,14.88,14.89,14.85,14.88,71
20180101|2017-09-28 22:30,29,14.85,14.85,14.83,14.85,38
20180101|2017-09-28 23:00,29,14.8,14.84,14.8,14.84,46
20180101|2017-09-28 23:30,29,14.85,14.85,14.85,14.85,7
20180101|2017-09-29 00:00,29,14.85,14.85,14.85,14.85,10
20180101|2017-09-29 01:00,29,14.85,14.85,14.85,14.85,3
20180101|2017-09-29 03:30,29,14.87,14.88,14.87,14.87,35
20180101|2017-09-29 05:00,29,14.87,14.9,14.87,14.9,28
20180101|2017-09-29 05:30,29,14.87,14.87,14.87,14.87,8
20180101|2017-09-29 06:00,29,14.87,14.87,14.87,14.87,1
20180101|2017-09-29 06:30,29,14.87,14.87,14.87,14.87,1
20180101|2017-09-29 07:00,29,14.87,14.9,14.85,14.85,26
20180101|2017-09-29 07:30,29,14.87,14.9,14.85,14.87,10
20180101|2017-09-29 08:00,29,14.86,14.9,14.85,14.88,20
20180101|2017-09-29 08:30,29,14.88,14.97,14.85,14.93,1127
20180101|2017-09-29 09:00,29,14.9,14.95,14.88,14.9,368
20180101|2017-09-29 09:30,29,14.9,14.9,14.85,14.88,191
20180101|2017-09-29 10:00,29,14.88,14.9,14.85,14.88,299
20180101|2017-09-29 10:30,29,14.87,14.9,14.82,14.83,1060
20180101|2017-09-29 11:00,29,14.83,14.88,14.8,14.83,510
20180101|2017-09-29 11:30,29,14.83,14.85,14.8,14.83,95
20180101|2017-09-29 12:00,29,14.83,14.85,14.8,14.83,47
20180101|2017-09-29 12:30,29,14.84,14.84,14.77,14.79,868
20180101|2017-09-29 13:00,29,14.78,14.79,14.7,14.73,627
20180101|2017-09-29 13:30,29,14.74,14.76,14.7,14.74,584
20180101|2017-09-29 14:00,29,14.74,14.79,14.7,14.79,802
20180101|2017-09-29 14:30,29,14.77,14.8,14.73,14.77,754
20180101|2017-09-29 15:00,29,14.76,14.8,14.7,14.77,866
20180101|2017-10-01 17:00,2,14.8,14.8,14.7,14.7,60
20180101|2017-10-01 17:30,2,14.7,14.73,14.68,14.73,21
20180101|2017-10-01 18:00,2,14.73,14.73,14.73,14.73,1
20180101|2017-10-01 18:30,2,14.71,14.74,14.71,14.74,6
20180101|2017-10-01 19:00,2,14.73,14.76,14.73,14.75,35
20180101|2017-10-01 19:30,2,14.75,14.75,14.75,14.75,1
20180101|2017-10-01 20:00,2,14.75,14.75,14.7,14.75,18
20180101|2017-10-01 20:30,2,14.74,14.75,14.74,14.75,6
20180101|2017-10-01 21:00,2,14.73,14.73,14.73,14.73,1
20180101|2017-10-01 21:30,2,14.75,14.75,14.75,14.75,7
20180101|2017-10-01 22:00,2,14.75,14.75,14.72,14.72,2
20180101|2017-10-02 00:00,2,14.75,14.75,14.75,14.75,3
20180101|2017-10-02 00:30,2,14.74,14.74,14.68,14.68,52
20180101|2017-10-02 01:00,2,14.7,14.7,14.7,14.7,36
20180101|2017-10-02 04:00,2,14.7,14.7,14.7,14.7,1
20180101|2017-10-02 04:30,2,14.68,14.68,14.68,14.68,2
20180101|2017-10-02 05:30,2,14.66,14.66,14.66,14.66,1
20180101|2017-10-02 06:00,2,14.7,14.7,14.7,14.7,6
20180101|2017-10-02 07:00,2,14.68,14.7,14.68,14.7,20
20180101|2017-10-02 07:30,2,14.72,14.72,14.68,14.72,91
20180101|2017-10-02 08:00,2,14.72,14.78,14.72,14.73,118
20180101|2017-10-02 08:30,2,14.74,14.74,14.58,14.59,765
20180101|2017-10-02 09:00,2,14.58,14.63,14.55,14.6,805
20180101|2017-10-02 09:30,2,14.64,14.64,14.55,14.59,410
20180101|2017-10-02 10:00,2,14.6,14.63,14.55,14.59,402
20180101|2017-10-02 10:30,2,14.58,14.6,14.55,14.59,124
20180101|2017-10-02 11:00,2,14.6,14.62,14.57,14.58,378
20180101|2017-10-02 11:30,2,14.57,14.59,14.55,14.58,101
20180101|2017-10-02 12:00,2,14.58,14.58,14.55,14.55,40
20180101|2017-10-02 12:30,2,14.58,14.6,14.55,14.56,152
20180101|2017-10-02 13:00,2,14.56,14.59,14.53,14.57,512
20180101|2017-10-02 13:30,2,14.58,14.6,14.53,14.57,248
20180101|2017-10-02 14:00,2,14.55,14.57,14.52,14.55,808
20180101|2017-10-02 14:30,2,14.53,14.55,14.5,14.55,549
20180101|2017-10-02 15:00,2,14.53,14.55,14.48,14.53,1555
20180101|2017-10-02 15:30,3,14.54,14.54,14.47,14.47,212
20180101|2017-10-02 16:00,3,14.45,14.5,14.45,14.47,16
20180101|2017-10-02 16:30,3,14.48,14.48,14.48,14.48,1
20180101|2017-10-02 17:30,3,14.46,14.46,14.45,14.45,2
20180101|2017-10-02 18:00,3,14.46,14.48,14.46,14.48,19
20180101|2017-10-02 18:30,3,14.46,14.46,14.46,14.46,1
20180101|2017-10-02 19:00,3,14.47,14.47,14.47,14.47,1
20180101|2017-10-02 19:30,3,14.45,14.45,14.45,14.45,1
20180101|2017-10-02 20:00,3,14.5,14.5,14.46,14.46,13
20180101|2017-10-02 22:00,3,14.45,14.45,14.43,14.45,53
20180101|2017-10-02 22:30,3,14.45,14.48,14.45,14.45,12
20180101|2017-10-03 01:30,3,14.45,14.45,14.45,14.45,3
20180101|2017-10-03 03:00,3,14.45,14.45,14.45,14.45,2
20180101|2017-10-03 04:00,3,14.46,14.46,14.46,14.46,2
20180101|2017-10-03 04:30,3,14.47,14.48,14.46,14.47,54
20180101|2017-10-03 05:00,3,14.46,14.46,14.46,14.46,2
20180101|2017-10-03 05:30,3,14.46,14.46,14.46,14.46,1
20180101|2017-10-03 06:30,3,14.5,14.5,14.45,14.47,93
20180101|2017-10-03 07:00,3,14.45,14.5,14.37,14.37,650
20180101|2017-10-03 07:30,3,14.4,14.42,14.4,14.4,283
20180101|2017-10-03 08:00,3,14.38,14.4,14.37,14.4,349
20180101|2017-10-03 08:30,3,14.41,14.45,14.38,14.42,413
20180101|2017-10-03 09:00,3,14.4,14.45,14.4,14.43,377
20180101|2017-10-03 09:30,3,14.43,14.47,14.4,14.47,840
20180101|2017-10-03 10:00,3,14.49,14.49,14.43,14.43,2515
20180101|2017-10-03 10:30,3,14.43,14.49,14.42,14.49,965
20180101|2017-10-03 11:00,3,14.48,14.5,14.4,14.43,169
20180101|2017-10-03 11:30,3,14.43,14.45,14.4,14.43,123
20180101|2017-10-03 12:00,3,14.43,14.44,14.4,14.43,186
20180101|2017-10-03 12:30,3,14.43,14.48,14.4,14.46,338
20180101|2017-10-03 13:00,3,14.46,14.49,14.43,14.44,199
20180101|2017-10-03 13:30,3,14.44,14.49,14.44,14.44,306
20180101|2017-10-03 14:00,3,14.4,14.48,14.4,14.45,545
20180101|2017-10-03 14:30,3,14.48,14.49,14.4,14.45,832
20180101|2017-10-03 15:00,3,14.43,14.5,14.4,14.5,1269
20180101|2017-10-03 15:30,4,14.5,14.5,14.47,14.47,27
20180101|2017-10-03 16:30,4,14.5,14.5,14.5,14.5,5
20180101|2017-10-03 19:30,4,14.5,14.5,14.5,14.5,1
20180101|2017-10-03 20:00,4,14.48,14.5,14.48,14.5,21
20180101|2017-10-03 21:00,4,14.45,14.48,14.45,14.48,18
20180101|2017-10-03 22:00,4,14.48,14.48,14.48,14.48,11
20180101|2017-10-03 22:30,4,14.48,14.48,14.48,14.48,69
20180101|2017-10-03 23:00,4,14.49,14.49,14.49,14.49,2
20180101|2017-10-04 00:00,4,14.48,14.48,14.48,14.48,28
20180101|2017-10-04 01:30,4,14.49,14.49,14.49,14.49,1
20180101|2017-10-04 05:00,4,14.49,14.5,14.47,14.5,11
20180101|2017-10-04 05:30,4,14.47,14.54,14.47,14.52,95
20180101|2017-10-04 06:00,4,14.52,14.52,14.52,14.52,57
20180101|2017-10-04 06:30,4,14.5,14.52,14.5,14.52,23
20180101|2017-10-04 07:00,4,14.5,14.55,14.5,14.55,6
20180101|2017-10-04 07:30,4,14.5,14.52,14.5,14.52,31
20180101|2017-10-04 08:00,4,14.52,14.52,14.45,14.48,202
20180101|2017-10-04 08:30,4,14.48,14.55,14.45,14.5,386
20180101|2017-10-04 09:00,4,14.5,14.54,14.45,14.49,822
20180101|2017-10-04 09:30,4,14.49,14.53,14.47,14.53,565
20180101|2017-10-04 10:00,4,14.53,14.53,14.45,14.47,1207
20180101|2017-10-04 10:30,4,14.48,14.54,14.45,14.49,1213
20180101|2017-10-04 11:00,4,14.49,14.54,14.48,14.49,991
20180101|2017-10-04 11:30,4,14.5,14.52,14.48,14.5,313
20180101|2017-10-04 12:00,4,14.5,14.5,14.45,14.47,180
20180101|2017-10-04 12:30,4,14.47,14.55,14.45,14.54,423
20180101|2017-10-04 13:00,4,14.53,14.53,14.48,14.52,451
20180101|2017-10-04 13:30,4,14.52,14.53,14.5,14.52,109
20180101|2017-10-04 14:00,4,14.5,14.52,14.45,14.49,206
20180101|2017-10-04 14:30,4,14.47,14.5,14.45,14.45,231
20180101|2017-10-04 15:00,4,14.49,14.5,14.45,14.47,474
20180101|2017-10-04 15:30,5,14.46,14.48,14.45,14.45,57
20180101|2017-10-04 17:00,5,14.49,14.49,14.49,14.49,1
20180101|2017-10-04 20:00,5,14.5,14.5,14.5,14.5,7
20180101|2017-10-04 20:30,5,14.5,14.5,14.5,14.5,2
20180101|2017-10-05 02:00,5,14.47,14.48,14.47,14.47,24
20180101|2017-10-05 02:30,5,14.48,14.48,14.47,14.47,59
20180101|2017-10-05 03:30,5,14.47,14.47,14.47,14.47,5
20180101|2017-10-05 04:00,5,14.47,14.47,14.47,14.47,1
20180101|2017-10-05 04:30,5,14.47,14.47,14.47,14.47,39
20180101|2017-10-05 05:00,5,14.47,14.47,14.45,14.45,12
20180101|2017-10-05 05:30,5,14.46,14.47,14.45,14.45,22
20180101|2017-10-05 06:00,5,14.47,14.47,14.47,14.47,84
20180101|2017-10-05 06:30,5,14.48,14.48,14.48,14.48,8
20180101|2017-10-05 07:00,5,14.45,14.46,14.44,14.45,129
20180101|2017-10-05 07:30,5,14.45,14.48,14.43,14.47,77
20180101|2017-10-05 08:00,5,14.45,14.5,14.45,14.5,17
20180101|2017-10-05 08:30,5,14.47,14.5,14.42,14.43,604
20180101|2017-10-05 09:00,5,14.42,14.43,14.37,14.37,287
20180101|2017-10-05 09:30,5,14.37,14.4,14.32,14.37,674
20180101|2017-10-05 10:00,5,14.38,14.4,14.32,14.33,1084
20180101|2017-10-05 10:30,5,14.33,14.35,14.25,14.35,792
20180101|2017-10-05 11:00,5,14.33,14.35,14.28,14.32,235
20180101|2017-10-05 11:30,5,14.33,14.33,14.3,14.33,313
20180101|2017-10-05 12:00,5,14.33,14.35,14.25,14.25,188
20180101|2017-10-05 12:30,5,14.27,14.3,14.25,14.28,50
20180101|2017-10-05 13:00,5,14.28,14.3,14.25,14.28,43
20180101|2017-10-05 13:30,5,14.28,14.3,14.25,14.28,36
20180101|2017-10-05 14:00,5,14.28,14.3,14.25,14.28,392
20180101|2017-10-05 14:30,5,14.28,14.28,14.2,14.25,827
20180101|2017-10-05 15:00,5,14.25,14.28,14.2,14.2,811
20180101|2017-10-05 15:30,6,14.22,14.25,14.2,14.25,78
20180101|2017-10-05 16:30,6,14.22,14.22,14.22,14.22,4
20180101|2017-10-05 17:00,6,14.25,14.25,14.25,14.25,5
20180101|2017-10-05 17:30,6,14.2,14.2,14.2,14.2,4
20180101|2017-10-05 19:00,6,14.24,14.24,14.24,14.24,2
20180101|2017-10-05 21:00,6,14.25,14.25,14.25,14.25,2
20180101|2017-10-05 22:00,6,14.2,14.2,14.2,14.2,1
20180101|2017-10-06 00:30,6,14.23,14.25,14.23,14.25,23
20180101|2017-10-06 01:00,6,14.25,14.25,14.23,14.25,11
20180101|2017-10-06 01:30,6,14.24,14.24,14.24,14.24,18
20180101|2017-10-06 02:00,6,14.25,14.25,14.25,14.25,1
20180101|2017-10-06 02:30,6,14.25,14.25,14.25,14.25,2
20180101|2017-10-06 03:00,6,14.25,14.25,14.25,14.25,2
20180101|2017-10-06 03:30,6,14.25,14.25,14.22,14.24,77
20180101|2017-10-06 04:00,6,14.24,14.25,14.23,14.25,8
20180101|2017-10-06 04:30,6,14.25,14.25,14.23,14.25,49
20180101|2017-10-06 05:00,6,14.25,14.25,14.23,14.23,5
20180101|2017-10-06 05:30,6,14.2,14.2,14.2,14.2,2
20180101|2017-10-06 06:00,6,14.23,14.23,14.23,14.23,1
20180101|2017-10-06 06:30,6,14.23,14.25,14.23,14.25,112
20180101|2017-10-06 07:00,6,14.25,14.27,14.25,14.27,17
20180101|2017-10-06 07:30,6,14.28,14.3,14.25,14.3,67
20180101|2017-10-06 08:00,6,14.3,14.31,14.27,14.29,146
20180101|2017-10-06 08:30,6,14.3,14.35,14.25,14.25,530
20180101|2017-10-06 09:00,6,14.29,14.3,14.25,14.3,190
20180101|2017-10-06 09:30,6,14.25,14.35,14.25,14.35,1037
20180101|2017-10-06 10:00,6,14.32,14.34,14.28,14.3,496
20180101|2017-10-06 10:30,6,14.3,14.38,14.3,14.37,639
20180101|2017-10-06 11:00,6,14.37,14.45,14.35,14.39,825
20180101|2017-10-06 11:30,6,14.39,14.4,14.35,14.39,283
20180101|2017-10-06 12:00,6,14.39,14.43,14.3,14.37,632
20180101|2017-10-06 12:30,6,14.35,14.39,14.3,14.35,215
20180101|2017-10-06 13:00,6,14.35,14.38,14.3,14.35,317
20180101|2017-10-06 13:30,6,14.34,14.37,14.3,14.33,234
20180101|2017-10-06 14:00,6,14.33,14.35,14.3,14.33,200
20180101|2017-10-06 14:30,6,14.35,14.35,14.25,14.3,786
20180101|2017-10-06 15:00,6,14.27,14.35,14.25,14.3,789
20180101|2017-10-08 17:00,9,14.35,14.35,14.34,14.34,43
20180101|2017-10-08 17:30,9,14.35,14.35,14.35,14.35,14
20180101|2017-10-08 18:30,9,14.35,14.35,14.32,14.32,16
20180101|2017-10-08 19:00,9,14.35,14.35,14.35,14.35,2
20180101|2017-10-08 19:30,9,14.32,14.32,14.32,14.32,5
20180101|2017-10-08 21:00,9,14.35,14.4,14.32,14.35,83
20180101|2017-10-08 21:30,9,14.35,14.38,14.34,14.34,57
20180101|2017-10-08 22:00,9,14.35,14.35,14.34,14.34,4
20180101|2017-10-08 22:30,9,14.35,14.35,14.35,14.35,44
20180101|2017-10-08 23:00,9,14.37,14.37,14.37,14.37,10
20180101|2017-10-09 00:30,9,14.35,14.35,14.35,14.35,20
20180101|2017-10-09 01:30,9,14.35,14.35,14.32,14.34,51
20180101|2017-10-09 02:00,9,14.3,14.3,14.29,14.29,52
20180101|2017-10-09 03:00,9,14.3,14.32,14.3,14.32,74
20180101|2017-10-09 03:30,9,14.32,14.32,14.32,14.32,4
20180101|2017-10-09 04:00,9,14.32,14.32,14.32,14.32,1
20180101|2017-10-09 04:30,9,14.32,14.32,14.32,14.32,2
20180101|2017-10-09 05:00,9,14.3,14.32,14.29,14.29,35
20180101|2017-10-09 05:30,9,14.3,14.3,14.3,14.3,5
20180101|2017-10-09 06:00,9,14.3,14.32,14.3,14.3,42
20180101|2017-10-09 06:30,9,14.3,14.3,14.25,14.25,105
20180101|2017-10-09 07:00,9,14.25,14.25,14.25,14.25,37
20180101|2017-10-09 07:30,9,14.28,14.28,14.23,14.25,87
20180101|2017-10-09 08:00,9,14.25,14.27,14.22,14.22,97
20180101|2017-10-09 08:30,9,14.25,14.3,14.22,14.27,187
20180101|2017-10-09 09:00,9,14.28,14.33,14.25,14.28,744
20180101|2017-10-09 09:30,9,14.28,14.38,14.25,14.34,1718
20180101|2017-10-09 10:00,9,14.34,14.35,14.3,14.33,156
20180101|2017-10-09 10:30,9,14.34,14.34,14.3,14.34,251
20180101|2017-10-09 11:00,9,14.32,14.34,14.3,14.34,42
20180101|2017-10-09 11:30,9,14.33,14.34,14.3,14.33,125
20180101|2017-10-09 12:00,9,14.33,14.34,14.3,14.33,57
20180101|2017-10-09 12:30,9,14.33,14.33,14.3,14.33,115
20180101|2017-10-09 13:00,9,14.33,14.35,14.3,14.33,276
20180101|2017-10-09 13:30,9,14.35,14.43,14.35,14.42,392
20180101|2017-10-09 14:00,9,14.42,14.55,14.42,14.45,1000
20180101|2017-10-09 14:30,9,14.45,14.55,14.45,14.45,585
20180101|2017-10-09 15:00,9,14.45,14.5,14.4,14.4,1025
20180101|2017-10-09 15:30,10,14.42,14.45,14.4,14.45,39
20180101|2017-10-09 17:00,10,14.4,14.4,14.4,14.4,14
20180101|2017-10-09 19:00,10,14.4,14.42,14.38,14.39,29
20180101|2017-10-09 19:30,10,14.4,14.4,14.35,14.38,60
20180101|2017-10-09 20:00,10,14.38,14.38,14.38,14.38,8
20180101|2017-10-09 21:00,10,14.38,14.38,14.38,14.38,25
20180101|2017-10-10 00:00,10,14.38,14.38,14.37,14.38,41
20180101|2017-10-10 00:30,10,14.37,14.4,14.37,14.4,11
20180101|2017-10-10 01:00,10,14.35,14.38,14.35,14.38,5
20180101|2017-10-10 01:30,10,14.38,14.38,14.38,14.38,45
20180101|2017-10-10 02:00,10,14.38,14.4,14.38,14.4,7
20180101|2017-10-10 03:00,10,14.38,14.39,14.38,14.39,12
20180101|2017-10-10 03:30,10,14.4,14.45,14.4,14.43,174
20180101|2017-10-10 04:00,10,14.4,14.4,14.37,14.38,99
20180101|2017-10-10 04:30,10,14.37,14.37,14.36,14.36,11
20180101|2017-10-10 05:30,10,14.38,14.38,14.38,14.38,20
20180101|2017-10-10 06:00,10,14.38,14.38,14.35,14.38,5
20180101|2017-10-10 06:30,10,14.38,14.38,14.38,14.38,2
20180101|2017-10-10 07:30,10,14.4,14.4,14.33,14.35,261
20180101|2017-10-10 08:00,10,14.35,14.36,14.32,14.35,103
20180101|2017-10-10 08:30,10,14.33,14.35,14.25,14.33,403
20180101|2017-10-10 09:00,10,14.33,14.45,14.3,14.42,1271
20180101|2017-10-10 09:30,10,14.4,14.45,14.4,14.43,347
20180101|2017-10-10 10:00,10,14.43,14.45,14.38,14.43,971
20180101|2017-10-10 10:30,10,14.43,14.44,14.38,14.42,394
20180101|2017-10-10 11:00,10,14.43,14.53,14.4,14.48,693
20180101|2017-10-10 11:30,10,14.48,14.48,14.35,14.41,935
20180101|2017-10-10 12:00,10,14.43,14.43,14.35,14.35,294
20180101|2017-10-10 12:30,10,14.38,14.39,14.32,14.39,609
20180101|2017-10-10 13:00,10,14.36,14.37,14.35,14.35,255
20180101|2017-10-10 13:30,10,14.36,14.37,14.3,14.31,1284
20180101|2017-10-10 14:00,10,14.32,14.33,14.25,14.29,1150
20180101|2017-10-10 14:30,10,14.28,14.3,14.25,14.3,1224
20180101|2017-10-10 15:00,10,14.28,14.3,14.25,14.25,1184
20180101|2017-10-10 15:30,11,14.25,14.27,14.22,14.22,130
20180101|2017-10-10 17:00,11,14.22,14.22,14.2,14.2,17
20180101|2017-10-10 17:30,11,14.25,14.25,14.25,14.25,50
20180101|2017-10-10 18:00,11,14.23,14.23,14.23,14.23,1
20180101|2017-10-10 19:00,11,14.25,14.25,14.22,14.22,30
20180101|2017-10-10 19:30,11,14.22,14.22,14.22,14.22,1
20180101|2017-10-10 20:30,11,14.22,14.22,14.22,14.22,3
20180101|2017-10-10 21:00,11,14.22,14.22,14.22,14.22,19
20180101|2017-10-10 23:30,11,14.2,14.2,14.2,14.2,1
20180101|2017-10-11 01:30,11,14.23,14.25,14.23,14.25,2
20180101|2017-10-11 02:00,11,14.25,14.3,14.23,14.27,150
20180101|2017-10-11 02:30,11,14.27,14.28,14.26,14.26,24
20180101|2017-10-11 03:00,11,14.3,14.3,14.25,14.25,75
20180101|2017-10-11 03:30,11,14.27,14.3,14.25,14.27,62
20180101|2017-10-11 04:00,11,14.28,14.28,14.28,14.28,1
20180101|2017-10-11 05:30,11,14.25,14.26,14.25,14.26,26
20180101|2017-10-11 06:00,11,14.27,14.27,14.25,14.27,29
20180101|2017-10-11 07:00,11,14.27,14.27,14.27,14.27,42
20180101|2017-10-11 07:30,11,14.25,14.27,14.25,14.25,141
20180101|2017-10-11 08:00,11,14.27,14.28,14.25,14.25,423
20180101|2017-10-11 08:30,11,14.27,14.33,14.25,14.3,562
20180101|2017-10-11 09:00,11,14.3,14.32,14.25,14.25,677
20180101|2017-10-11 09:30,11,14.27,14.3,14.25,14.25,184
20180101|2017-10-11 10:00,11,14.27,14.29,14.25,14.27,233
20180101|2017-10-11 10:30,11,14.25,14.3,14.25,14.25,288
20180101|2017-10-11 11:00,11,14.25,14.28,14.15,14.15,852
20180101|2017-10-11 11:30,11,14.18,14.2,14.15,14.18,570
20180101|2017-10-11 12:00,11,14.18,14.2,14.13,14.15,810
20180101|2017-10-11 12:30,11,14.16,14.2,14.13,14.17,282
20180101|2017-10-11 13:00,11,14.17,14.18,14.07,14.12,1001
20180101|2017-10-11 13:30,11,14.13,14.2,14.05,14.05,1696
20180101|2017-10-11 14:00,11,14.08,14.1,14.02,14.02,828
20180101|2017-10-11 14:30,11,14.05,14.1,14,14.06,2639
20180101|2017-10-11 15:00,11,14.07,14.1,14,14.1,1941
20180101|2017-10-11 15:30,12,14.08,14.14,14.08,14.1,40
20180101|2017-10-11 16:00,12,14.13,14.13,14.12,14.12,8
20180101|2017-10-11 16:30,12,14.13,14.13,14.13,14.13,5
20180101|2017-10-11 17:00,12,14.11,14.12,14.11,14.11,11
20180101|2017-10-11 17:30,12,14.1,14.1,14.1,14.1,1
20180101|2017-10-11 18:00,12,14.1,14.1,14.1,14.1,1
20180101|2017-10-11 19:00,12,14.15,14.15,14.12,14.12,58
20180101|2017-10-11 21:00,12,14.12,14.12,14.12,14.12,34
20180101|2017-10-11 22:00,12,14.14,14.14,14.12,14.12,12
20180101|2017-10-11 23:30,12,14.12,14.12,14.12,14.12,10
20180101|2017-10-12 02:00,12,14.13,14.13,14.13,14.13,6
20180101|2017-10-12 02:30,12,14.12,14.12,14.12,14.12,1
20180101|2017-10-12 03:00,12,14.15,14.15,14.12,14.12,15
20180101|2017-10-12 04:00,12,14.15,14.15,14.15,14.15,1
20180101|2017-10-12 04:30,12,14.12,14.12,14.12,14.12,25
20180101|2017-10-12 05:00,12,14.13,14.13,14.13,14.13,22
20180101|2017-10-12 05:30,12,14.13,14.13,14.1,14.13,124
20180101|2017-10-12 06:00,12,14.13,14.13,14.13,14.13,5
20180101|2017-10-12 06:30,12,14.12,14.12,14.1,14.12,19
20180101|2017-10-12 07:00,12,14.12,14.12,14.05,14.05,128
20180101|2017-10-12 07:30,12,14.09,14.09,14.08,14.08,11
20180101|2017-10-12 08:00,12,14.1,14.13,14.1,14.11,48
20180101|2017-10-12 08:30,12,14.12,14.18,14.05,14.12,1228
20180101|2017-10-12 09:00,12,14.11,14.14,14,14.05,819
20180101|2017-10-12 09:30,12,14.03,14.08,14,14.05,1417
20180101|2017-10-12 10:00,12,14.08,14.1,14,14.04,730
20180101|2017-10-12 10:30,12,14.03,14.05,14,14.01,679
20180101|2017-10-12 11:00,12,14.01,14.05,14,14.04,601
20180101|2017-10-12 11:30,12,14.04,14.04,13.99,14.03,747
20180101|2017-10-12 12:00,12,14,14.02,13.9,13.94,710
20180101|2017-10-12 12:30,12,13.94,14,13.9,13.99,936
20180101|2017-10-12 13:00,12,13.99,13.99,13.95,13.97,214
20180101|2017-10-12 13:30,12,13.97,14.1,13.95,14.03,948
20180101|2017-10-12 14:00,12,14.04,14.05,13.95,13.99,214
20180101|2017-10-12 14:30,12,13.99,14.1,13.95,14.04,1845
20180101|2017-10-12 15:00,12,14.04,14.1,14.03,14.06,1309
20180101|2017-10-12 15:30,13,14.05,14.06,13.99,14,346
20180101|2017-10-12 16:00,13,14.03,14.03,14.03,14.03,5
20180101|2017-10-12 16:30,13,14.03,14.03,14.03,14.03,9
20180101|2017-10-12 17:00,13,14.03,14.05,14.03,14.05,8
20180101|2017-10-12 17:30,13,14.02,14.02,14.02,14.02,1
20180101|2017-10-12 18:00,13,14,14,14,14,1
20180101|2017-10-12 18:30,13,14.04,14.06,14.03,14.05,48
20180101|2017-10-12 19:00,13,14.06,14.06,14.05,14.06,30
20180101|2017-10-12 19:30,13,14.05,14.07,14.05,14.07,4
20180101|2017-10-12 20:30,13,14.07,14.07,14.03,14.03,5
20180101|2017-10-12 22:00,13,14.05,14.05,14.05,14.05,1
20180101|2017-10-12 22:30,13,14.05,14.05,14.05,14.05,10
20180101|2017-10-12 23:00,13,14.02,14.02,14.02,14.02,6
20180101|2017-10-12 23:30,13,14.02,14.02,14.02,14.02,14
20180101|2017-10-13 00:00,13,14.03,14.05,14.02,14.02,25
20180101|2017-10-13 00:30,13,14.02,14.02,14.02,14.02,30
20180101|2017-10-13 01:00,13,14.02,14.05,14.02,14.02,16
20180101|2017-10-13 02:00,13,14.03,14.04,14,14.02,93
20180101|2017-10-13 02:30,13,14.04,14.04,14,14,154
20180101|2017-10-13 03:00,13,14.03,14.03,14.03,14.03,9
20180101|2017-10-13 03:30,13,14,14,14,14,13
20180101|2017-10-13 04:00,13,14,14,13.95,13.98,39
20180101|2017-10-13 04:30,13,13.95,14,13.95,13.98,43
20180101|2017-10-13 05:00,13,13.95,13.98,13.95,13.95,36
20180101|2017-10-13 05:30,13,13.97,13.99,13.95,13.97,19
20180101|2017-10-13 06:00,13,13.95,13.97,13.85,13.88,1516
20180101|2017-10-13 06:30,13,13.85,13.9,13.85,13.89,576
20180101|2017-10-13 07:00,13,13.87,13.9,13.85,13.89,101
20180101|2017-10-13 07:30,13,13.88,13.89,13.85,13.85,124
20180101|2017-10-13 08:00,13,13.88,13.88,13.8,13.85,669
20180101|2017-10-13 08:30,13,13.85,13.9,13.8,13.83,1568
20180101|2017-10-13 09:00,13,13.84,13.85,13.77,13.79,1130
20180101|2017-10-13 09:30,13,13.77,13.82,13.75,13.76,1292
20180101|2017-10-13 10:00,13,13.78,13.83,13.75,13.81,362
20180101|2017-10-13 10:30,13,13.83,13.85,13.8,13.85,769
20180101|2017-10-13 11:00,13,13.82,13.85,13.8,13.8,251
20180101|2017-10-13 11:30,13,13.83,13.84,13.8,13.83,194
20180101|2017-10-13 12:00,13,13.8,13.85,13.8,13.83,212
20180101|2017-10-13 12:30,13,13.83,13.83,13.8,13.83,241
20180101|2017-10-13 13:00,13,13.83,13.85,13.8,13.82,898
20180101|2017-10-13 13:30,13,13.82,13.85,13.75,13.79,2401
20180101|2017-10-13 14:00,13,13.8,13.83,13.75,13.79,1249
20180101|2017-10-13 14:30,13,13.79,13.95,13.79,13.87,2883
20180101|2017-10-13 15:00,13,13.89,13.9,13.85,13.85,1332
20180101|2017-10-15 17:00,16,13.88,13.88,13.8,13.82,45
20180101|2017-10-15 17:30,16,13.82,13.82,13.82,13.82,24
20180101|2017-10-15 18:30,16,13.8,13.8,13.8,13.8,1
20180101|2017-10-15 19:00,16,13.82,13.84,13.8,13.82,17
20180101|2017-10-15 19:30,16,13.82,13.84,13.8,13.82,22
20180101|2017-10-15 20:00,16,13.8,13.82,13.77,13.77,49
20180101|2017-10-15 20:30,16,13.8,13.8,13.78,13.79,9
20180101|2017-10-15 21:00,16,13.8,13.8,13.75,13.75,3
20180101|2017-10-15 22:00,16,13.8,13.8,13.8,13.8,1
20180101|2017-10-15 22:30,16,13.77,13.77,13.77,13.77,1
20180101|2017-10-16 00:30,16,13.75,13.8,13.75,13.8,18
20180101|2017-10-16 01:00,16,13.75,13.8,13.75,13.8,62
20180101|2017-10-16 01:30,16,13.83,13.83,13.83,13.83,2
20180101|2017-10-16 02:00,16,13.82,13.82,13.82,13.82,6
20180101|2017-10-16 02:30,16,13.82,13.84,13.8,13.84,134
20180101|2017-10-16 03:00,16,13.84,13.84,13.8,13.81,125
20180101|2017-10-16 03:30,16,13.82,13.84,13.8,13.8,228
20180101|2017-10-16 04:00,16,13.82,13.82,13.8,13.81,20
20180101|2017-10-16 04:30,16,13.81,13.81,13.75,13.78,98
20180101|2017-10-16 05:00,16,13.79,13.79,13.75,13.77,76
20180101|2017-10-16 05:30,16,13.77,13.79,13.75,13.76,55
20180101|2017-10-16 06:00,16,13.77,13.8,13.75,13.75,170
20180101|2017-10-16 06:30,16,13.78,13.79,13.75,13.78,293
20180101|2017-10-16 07:00,16,13.79,13.79,13.7,13.7,798
20180101|2017-10-16 07:30,16,13.72,13.74,13.7,13.72,263
20180101|2017-10-16 08:00,16,13.72,13.75,13.7,13.73,623
20180101|2017-10-16 08:30,16,13.74,13.74,13.65,13.66,1763
20180101|2017-10-16 09:00,16,13.68,13.75,13.65,13.68,3514
20180101|2017-10-16 09:30,16,13.68,13.78,13.68,13.7,1206
20180101|2017-10-16 10:00,16,13.7,13.74,13.67,13.67,1202
20180101|2017-10-16 10:30,16,13.69,13.75,13.65,13.69,642
20180101|2017-10-16 11:00,16,13.69,13.8,13.68,13.77,1181
20180101|2017-10-16 11:30,16,13.76,13.77,13.7,13.74,227
20180101|2017-10-16 12:00,16,13.7,13.75,13.68,13.68,457
20180101|2017-10-16 12:30,16,13.68,13.71,13.65,13.68,312
20180101|2017-10-16 13:00,16,13.68,13.7,13.65,13.67,235
20180101|2017-10-16 13:30,16,13.67,13.69,13.65,13.66,520
20180101|2017-10-16 14:00,16,13.65,13.67,13.6,13.63,659
20180101|2017-10-16 14:30,16,13.63,13.65,13.6,13.65,417
20180101|2017-10-16 15:00,16,13.65,13.65,13.6,13.63,2214
20180101|2017-10-16 15:30,17,13.6,13.65,13.6,13.6,101
20180101|2017-10-16 16:00,17,13.61,13.62,13.6,13.61,39
20180101|2017-10-16 16:30,17,13.61,13.61,13.61,13.61,50
20180101|2017-10-16 18:30,17,13.6,13.6,13.55,13.57,42
20180101|2017-10-16 19:00,17,13.56,13.57,13.56,13.57,8
20180101|2017-10-16 19:30,17,13.6,13.6,13.55,13.55,39
20180101|2017-10-16 20:00,17,13.57,13.58,13.57,13.58,3
20180101|2017-10-16 20:30,17,13.56,13.6,13.56,13.6,48
20180101|2017-10-16 21:00,17,13.6,13.6,13.57,13.57,15
20180101|2017-10-16 22:00,17,13.59,13.59,13.59,13.59,4
20180101|2017-10-16 23:00,17,13.58,13.6,13.58,13.6,19
20180101|2017-10-17 00:00,17,13.6,13.6,13.6,13.6,1
20180101|2017-10-17 01:00,17,13.6,13.65,13.6,13.6,54
20180101|2017-10-17 01:30,17,13.64,13.64,13.62,13.62,19
20180101|2017-10-17 02:30,17,13.6,13.6,13.6,13.6,5
20180101|2017-10-17 03:00,17,13.63,13.65,13.6,13.65,19
20180101|2017-10-17 03:30,17,13.62,13.62,13.6,13.62,40
20180101|2017-10-17 04:00,17,13.62,13.62,13.6,13.61,21
20180101|2017-10-17 04:30,17,13.6,13.62,13.6,13.61,24
20180101|2017-10-17 05:00,17,13.6,13.61,13.6,13.61,16
20180101|2017-10-17 05:30,17,13.61,13.61,13.6,13.61,17
20180101|2017-10-17 06:00,17,13.6,13.65,13.6,13.6,87
20180101|2017-10-17 06:30,17,13.6,13.61,13.59,13.6,125
20180101|2017-10-17 07:00,17,13.6,13.65,13.55,13.61,121
20180101|2017-10-17 07:30,17,13.6,13.62,13.55,13.55,304
20180101|2017-10-17 08:00,17,13.6,13.65,13.55,13.6,1289
20180101|2017-10-17 08:30,17,13.58,13.65,13.55,13.59,1706
20180101|2017-10-17 09:00,17,13.6,13.65,13.5,13.61,2870
20180101|2017-10-17 09:30,17,13.63,13.7,13.6,13.65,2021
20180101|2017-10-17 10:00,17,13.63,13.68,13.57,13.65,772
20180101|2017-10-17 10:30,17,13.64,13.68,13.62,13.68,1127
20180101|2017-10-17 11:00,17,13.66,13.7,13.64,13.68,2044
20180101|2017-10-17 11:30,17,13.66,13.7,13.65,13.68,1086
20180101|2017-10-17 12:00,17,13.68,13.68,13.63,13.68,501
20180101|2017-10-17 12:30,17,13.69,13.7,13.65,13.67,469
20180101|2017-10-17 13:00,17,13.65,13.7,13.62,13.68,861
20180101|2017-10-17 13:30,17,13.68,13.68,13.6,13.63,1510
20180101|2017-10-17 14:00,17,13.63,13.63,13.55,13.59,2043
20180101|2017-10-17 14:30,17,13.59,13.62,13.55,13.55,2408
20180101|2017-10-17 15:00,17,13.58,13.65,13.55,13.6,3617
20180101|2017-10-17 15:30,18,13.65,13.65,13.58,13.6,402
20180101|2017-10-17 16:00,18,13.6,13.6,13.6,13.6,104
20180101|2017-10-17 17:00,18,13.6,13.6,13.58,13.58,117
20180101|2017-10-17 17:30,18,13.58,13.58,13.58,13.58,4
20180101|2017-10-17 18:00,18,13.59,13.59,13.59,13.59,1
20180101|2017-10-17 18:30,18,13.58,13.6,13.58,13.58,67
20180101|2017-10-17 19:30,18,13.6,13.61,13.58,13.58,138
20180101|2017-10-17 20:00,18,13.58,13.58,13.58,13.58,10
20180101|2017-10-17 20:30,18,13.58,13.59,13.57,13.59,12
20180101|2017-10-17 21:00,18,13.58,13.59,13.55,13.58,13
20180101|2017-10-17 21:30,18,13.58,13.58,13.58,13.58,7
20180101|2017-10-17 22:30,18,13.55,13.55,13.55,13.55,1
20180101|2017-10-18 01:00,18,13.57,13.59,13.57,13.59,6
20180101|2017-10-18 01:30,18,13.55,13.55,13.55,13.55,1
20180101|2017-10-18 02:00,18,13.57,13.59,13.57,13.59,33
20180101|2017-10-18 02:30,18,13.58,13.63,13.57,13.6,247
20180101|2017-10-18 03:00,18,13.61,13.62,13.6,13.6,8
20180101|2017-10-18 03:30,18,13.6,13.6,13.59,13.59,122
20180101|2017-10-18 04:00,18,13.59,13.6,13.55,13.58,105
20180101|2017-10-18 04:30,18,13.59,13.59,13.55,13.58,49
20180101|2017-10-18 05:00,18,13.58,13.6,13.55,13.6,7
20180101|2017-10-18 05:30,18,13.57,13.57,13.5,13.52,138
20180101|2017-10-18 06:00,18,13.52,13.52,13.5,13.5,2
20180101|2017-10-18 06:30,18,13.53,13.55,13.52,13.55,80
20180101|2017-10-18 07:00,18,13.53,13.55,13.5,13.52,32
20180101|2017-10-18 07:30,18,13.52,13.53,13.5,13.5,124
20180101|2017-10-18 08:00,18,13.5,13.53,13.5,13.52,120
20180101|2017-10-18 08:30,18,13.5,13.55,13.45,13.5,1469
20180101|2017-10-18 09:00,18,13.5,13.58,13.45,13.52,1312
20180101|2017-10-18 09:30,18,13.53,13.53,13.4,13.4,4700
20180101|2017-10-18 10:00,18,13.43,13.53,13.43,13.48,2006
20180101|2017-10-18 10:30,18,13.48,13.5,13.45,13.5,227
20180101|2017-10-18 11:00,18,13.48,13.5,13.45,13.48,285
20180101|2017-10-18 11:30,18,13.45,13.53,13.45,13.5,1311
20180101|2017-10-18 12:00,18,13.51,13.53,13.47,13.48,729
20180101|2017-10-18 12:30,18,13.47,13.5,13.45,13.48,381
20180101|2017-10-18 13:00,18,13.49,13.5,13.45,13.49,345
20180101|2017-10-18 13:30,18,13.48,13.53,13.45,13.48,1523
20180101|2017-10-18 14:00,18,13.49,13.53,13.47,13.49,1407
20180101|2017-10-18 14:30,18,13.49,13.55,13.48,13.54,1207
20180101|2017-10-18 15:00,18,13.53,13.55,13.5,13.55,2162
20180101|2017-10-18 15:30,19,13.5,13.55,13.5,13.5,75
20180101|2017-10-18 16:30,19,13.55,13.55,13.53,13.53,3
20180101|2017-10-18 17:00,19,13.55,13.55,13.53,13.55,20
20180101|2017-10-18 17:30,19,13.55,13.55,13.55,13.55,4
20180101|2017-10-18 19:30,19,13.55,13.55,13.55,13.55,4
20180101|2017-10-18 20:00,19,13.54,13.54,13.53,13.53,22
20180101|2017-10-18 20:30,19,13.55,13.55,13.55,13.55,2
20180101|2017-10-18 21:30,19,13.55,13.55,13.55,13.55,5
20180101|2017-10-18 22:00,19,13.53,13.55,13.53,13.53,39
20180101|2017-10-18 22:30,19,13.55,13.56,13.54,13.56,46
20180101|2017-10-18 23:00,19,13.58,13.58,13.55,13.55,52
20180101|2017-10-18 23:30,19,13.55,13.55,13.55,13.55,11
20180101|2017-10-19 00:00,19,13.55,13.56,13.55,13.56,43
20180101|2017-10-19 00:30,19,13.58,13.58,13.58,13.58,4
20180101|2017-10-19 01:00,19,13.55,13.57,13.52,13.55,85
20180101|2017-10-19 01:30,19,13.55,13.58,13.55,13.58,19
20180101|2017-10-19 02:00,19,13.59,13.7,13.58,13.67,336
20180101|2017-10-19 02:30,19,13.68,13.95,13.67,13.94,1019
20180101|2017-10-19 03:00,19,13.95,14.08,13.86,13.88,1183
20180101|2017-10-19 03:30,19,13.85,13.89,13.8,13.81,149
20180101|2017-10-19 04:00,19,13.83,13.85,13.77,13.78,115
20180101|2017-10-19 04:30,19,13.78,13.83,13.78,13.81,97
20180101|2017-10-19 05:00,19,13.8,13.8,13.77,13.78,163
20180101|2017-10-19 05:30,19,13.79,13.9,13.77,13.88,309
20180101|2017-10-19 06:00,19,13.86,13.9,13.8,13.83,357
20180101|2017-10-19 06:30,19,13.84,13.84,13.75,13.83,401
20180101|2017-10-19 07:00,19,13.8,13.8,13.75,13.8,377
20180101|2017-10-19 07:30,19,13.78,13.8,13.75,13.77,66
20180101|2017-10-19 08:00,19,13.79,13.8,13.74,13.75,515
20180101|2017-10-19 08:30,19,13.77,13.85,13.62,13.79,2624
20180101|2017-10-19 09:00,19,13.8,13.9,13.7,13.73,2268
20180101|2017-10-19 09:30,19,13.73,13.75,13.58,13.6,1848
20180101|2017-10-19 10:00,19,13.57,13.7,13.57,13.68,1109
20180101|2017-10-19 10:30,19,13.66,13.7,13.6,13.7,524
20180101|2017-10-19 11:00,19,13.67,13.75,13.63,13.7,531
20180101|2017-10-19 11:30,19,13.68,13.75,13.65,13.68,1359
20180101|2017-10-19 12:00,19,13.69,13.7,13.58,13.6,1572
20180101|2017-10-19 12:30,19,13.6,13.63,13.5,13.56,1245
20180101|2017-10-19 13:00,19,13.55,13.6,13.53,13.58,634
20180101|2017-10-19 13:30,19,13.58,13.6,13.5,13.52,712
20180101|2017-10-19 14:00,19,13.52,13.55,13.49,13.5,663
20180101|2017-10-19 14:30,19,13.49,13.49,13.4,13.42,984
20180101|2017-10-19 15:00,19,13.4,13.45,13.35,13.4,1892
20180101|2017-10-19 15:30,20,13.4,13.43,13.4,13.4,117
20180101|2017-10-19 16:00,20,13.41,13.42,13.4,13.4,35
20180101|2017-10-19 17:00,20,13.41,13.43,13.37,13.37,54
20180101|2017-10-19 18:00,20,13.37,13.4,13.37,13.4,6
20180101|2017-10-19 18:30,20,13.38,13.39,13.37,13.38,48
20180101|2017-10-19 19:00,20,13.35,13.35,13.35,13.35,5
20180101|2017-10-19 20:00,20,13.4,13.4,13.38,13.38,45
20180101|2017-10-19 20:30,20,13.37,13.4,13.28,13.28,251
20180101|2017-10-19 21:00,20,13.3,13.3,13.23,13.28,269
20180101|2017-10-19 21:30,20,13.3,13.3,13.26,13.26,8
20180101|2017-10-19 22:00,20,13.25,13.28,13.25,13.28,104
20180101|2017-10-19 22:30,20,13.3,13.3,13.3,13.3,1
20180101|2017-10-19 23:00,20,13.29,13.29,13.29,13.29,21
20180101|2017-10-20 00:00,20,13.3,13.3,13.3,13.3,3
20180101|2017-10-20 00:30,20,13.3,13.32,13.29,13.29,94
20180101|2017-10-20 01:00,20,13.3,13.3,13.3,13.3,18
20180101|2017-10-20 01:30,20,13.25,13.25,13.25,13.25,8
20180101|2017-10-20 02:00,20,13.25,13.3,13.25,13.27,42
20180101|2017-10-20 02:30,20,13.3,13.3,13.28,13.28,5
20180101|2017-10-20 03:00,20,13.28,13.33,13.27,13.32,85
20180101|2017-10-20 03:30,20,13.32,13.34,13.32,13.33,19
20180101|2017-10-20 04:00,20,13.3,13.32,13.3,13.32,2
20180101|2017-10-20 04:30,20,13.32,13.33,13.3,13.33,42
20180101|2017-10-20 05:00,20,13.32,13.33,13.32,13.33,20
20180101|2017-10-20 05:30,20,13.32,13.33,13.32,13.33,2
20180101|2017-10-20 06:00,20,13.32,13.32,13.32,13.32,5
20180101|2017-10-20 06:30,20,13.35,13.35,13.25,13.27,98
20180101|2017-10-20 07:00,20,13.3,13.33,13.28,13.33,251
20180101|2017-10-20 07:30,20,13.3,13.3,13.25,13.28,80
20180101|2017-10-20 08:00,20,13.28,13.28,13.25,13.26,200
20180101|2017-10-20 08:30,20,13.28,13.3,13.2,13.27,763
20180101|2017-10-20 09:00,20,13.27,13.3,13.25,13.25,607
20180101|2017-10-20 09:30,20,13.27,13.35,13.25,13.32,1365
20180101|2017-10-20 10:00,20,13.31,13.35,13.28,13.32,765
20180101|2017-10-20 10:30,20,13.3,13.35,13.3,13.32,429
20180101|2017-10-20 11:00,20,13.32,13.35,13.3,13.3,706
20180101|2017-10-20 11:30,20,13.31,13.35,13.3,13.32,308
20180101|2017-10-20 12:00,20,13.31,13.35,13.3,13.32,688
20180101|2017-10-20 12:30,20,13.31,13.35,13.3,13.32,726
20180101|2017-10-20 13:00,20,13.34,13.35,13.3,13.31,436
20180101|2017-10-20 13:30,20,13.32,13.35,13.3,13.31,286
20180101|2017-10-20 14:00,20,13.32,13.35,13.25,13.29,659
20180101|2017-10-20 14:30,20,13.27,13.3,13.25,13.27,747
20180101|2017-10-20 15:00,20,13.27,13.3,13.25,13.27,2856
20180101|2017-10-22 17:00,23,13.3,13.35,13.28,13.33,325
20180101|2017-10-22 17:30,23,13.3,13.33,13.3,13.3,26
20180101|2017-10-22 18:00,23,13.33,13.35,13.33,13.35,2
20180101|2017-10-22 18:30,23,13.33,13.33,13.3,13.3,105
20180101|2017-10-22 19:00,23,13.3,13.33,13.28,13.28,96
20180101|2017-10-22 19:30,23,13.28,13.29,13.28,13.29,11
20180101|2017-10-22 20:00,23,13.29,13.29,13.27,13.28,16
20180101|2017-10-22 20:30,23,13.3,13.3,13.28,13.28,18
20180101|2017-10-22 21:00,23,13.28,13.28,13.28,13.28,1
20180101|2017-10-22 21:30,23,13.3,13.3,13.3,13.3,2
20180101|2017-10-22 22:30,23,13.3,13.3,13.3,13.3,1
20180101|2017-10-22 23:00,23,13.28,13.28,13.28,13.28,10
20180101|2017-10-22 23:30,23,13.3,13.33,13.28,13.33,46
20180101|2017-10-23 00:00,23,13.33,13.33,13.3,13.3,29
20180101|2017-10-23 01:00,23,13.3,13.32,13.3,13.3,31
20180101|2017-10-23 01:30,23,13.33,13.33,13.3,13.3,23
20180101|2017-10-23 02:00,23,13.33,13.33,13.33,13.33,11
20180101|2017-10-23 02:30,23,13.33,13.35,13.33,13.33,55
20180101|2017-10-23 03:00,23,13.3,13.3,13.3,13.3,1
20180101|2017-10-23 03:30,23,13.3,13.35,13.3,13.33,54
20180101|2017-10-23 04:30,23,13.31,13.31,13.28,13.29,154
20180101|2017-10-23 06:00,23,13.28,13.29,13.25,13.29,31
20180101|2017-10-23 06:30,23,13.3,13.33,13.28,13.3,213
20180101|2017-10-23 07:00,23,13.3,13.3,13.27,13.3,16
20180101|2017-10-23 07:30,23,13.28,13.29,13.2,13.23,274
20180101|2017-10-23 08:00,23,13.23,13.25,13.23,13.23,146
20180101|2017-10-23 08:30,23,13.25,13.3,13.2,13.23,1829
20180101|2017-10-23 09:00,23,13.23,13.35,13.23,13.33,1664
20180101|2017-10-23 09:30,23,13.33,13.4,13.32,13.39,950
20180101|2017-10-23 10:00,23,13.38,13.38,13.32,13.35,205
20180101|2017-10-23 10:30,23,13.33,13.4,13.33,13.4,693
20180101|2017-10-23 11:00,23,13.38,13.39,13.33,13.35,759
20180101|2017-10-23 11:30,23,13.35,13.38,13.32,13.33,461
20180101|2017-10-23 12:00,23,13.33,13.35,13.28,13.28,911
20180101|2017-10-23 12:30,23,13.29,13.3,13.2,13.23,1793
20180101|2017-10-23 13:00,23,13.23,13.34,13.23,13.31,783
20180101|2017-10-23 13:30,23,13.35,13.35,13.28,13.32,543
20180101|2017-10-23 14:00,23,13.3,13.48,13.28,13.42,1427
20180101|2017-10-23 14:30,23,13.43,13.63,13.39,13.57,3449
20180101|2017-10-23 15:00,23,13.58,13.65,13.52,13.64,2295
20180101|2017-10-23 15:30,24,13.6,13.65,13.6,13.65,150
20180101|2017-10-23 16:00,24,13.61,13.61,13.61,13.61,1
20180101|2017-10-23 16:30,24,13.63,13.63,13.62,13.62,6
20180101|2017-10-23 17:00,24,13.6,13.62,13.6,13.6,65
20180101|2017-10-23 17:30,24,13.6,13.6,13.6,13.6,1
20180101|2017-10-23 18:00,24,13.6,13.6,13.57,13.57,46
20180101|2017-10-23 18:30,24,13.59,13.59,13.59,13.59,7
20180101|2017-10-23 19:30,24,13.57,13.57,13.52,13.52,81
20180101|2017-10-23 20:00,24,13.53,13.53,13.53,13.53,3
20180101|2017-10-23 20:30,24,13.52,13.54,13.52,13.52,43
20180101|2017-10-23 21:00,24,13.52,13.53,13.52,13.53,52
20180101|2017-10-23 22:00,24,13.53,13.53,13.53,13.53,1
20180101|2017-10-23 23:30,24,13.52,13.52,13.52,13.52,4
20180101|2017-10-24 00:00,24,13.52,13.54,13.5,13.52,10
20180101|2017-10-24 00:30,24,13.53,13.53,13.53,13.53,5
20180101|2017-10-24 01:00,24,13.51,13.51,13.51,13.51,1
20180101|2017-10-24 02:00,24,13.53,13.53,13.49,13.5,157
20180101|2017-10-24 02:30,24,13.5,13.52,13.5,13.5,72
20180101|2017-10-24 03:00,24,13.51,13.53,13.5,13.53,85
20180101|2017-10-24 03:30,24,13.51,13.55,13.5,13.53,159
20180101|2017-10-24 04:00,24,13.52,13.54,13.5,13.51,45
20180101|2017-10-24 04:30,24,13.53,13.54,13.53,13.54,3
20180101|2017-10-24 05:00,24,13.52,13.52,13.5,13.5,23
20180101|2017-10-24 05:30,24,13.5,13.5,13.47,13.47,83
20180101|2017-10-24 06:00,24,13.47,13.48,13.47,13.48,10
20180101|2017-10-24 06:30,24,13.46,13.5,13.41,13.41,320
20180101|2017-10-24 07:00,24,13.44,13.44,13.4,13.43,513
20180101|2017-10-24 07:30,24,13.4,13.43,13.38,13.43,230
20180101|2017-10-24 08:00,24,13.43,13.43,13.4,13.43,313
20180101|2017-10-24 08:30,24,13.44,13.5,13.35,13.48,2816
20180101|2017-10-24 09:00,24,13.49,13.54,13.4,13.44,2130
20180101|2017-10-24 09:30,24,13.42,13.49,13.4,13.45,1364
20180101|2017-10-24 10:00,24,13.46,13.49,13.4,13.42,2000
20180101|2017-10-24 10:30,24,13.43,13.5,13.4,13.47,1716
20180101|2017-10-24 11:00,24,13.48,13.5,13.47,13.49,660
20180101|2017-10-24 11:30,24,13.5,13.5,13.45,13.49,557
20180101|2017-10-24 12:00,24,13.48,13.5,13.45,13.49,918
20180101|2017-10-24 12:30,24,13.48,13.5,13.4,13.44,1720
20180101|2017-10-24 13:00,24,13.43,13.46,13.42,13.44,538
20180101|2017-10-24 13:30,24,13.44,13.53,13.42,13.51,1668
20180101|2017-10-24 14:00,24,13.53,13.6,13.48,13.55,2246
20180101|2017-10-24 14:30,24,13.55,13.6,13.5,13.57,1982
20180101|2017-10-24 15:00,24,13.57,13.65,13.55,13.59,2775
20180101|2017-10-24 15:30,25,13.6,13.61,13.55,13.55,319
20180101|2017-10-24 16:00,25,13.6,13.6,13.6,13.6,2
20180101|2017-10-24 17:00,25,13.57,13.58,13.57,13.58,95
20180101|2017-10-24 17:30,25,13.59,13.59,13.55,13.57,363
20180101|2017-10-24 18:00,25,13.57,13.59,13.55,13.59,291
20180101|2017-10-24 18:30,25,13.58,13.59,13.58,13.59,94
20180101|2017-10-24 19:00,25,13.58,13.6,13.57,13.57,17
20180101|2017-10-24 19:30,25,13.6,13.62,13.6,13.62,50
20180101|2017-10-24 20:00,25,13.6,13.6,13.59,13.6,52
20180101|2017-10-24 20:30,25,13.6,13.6,13.6,13.6,26
20180101|2017-10-24 21:30,25,13.59,13.59,13.59,13.59,5
20180101|2017-10-24 22:00,25,13.57,13.57,13.57,13.57,1
20180101|2017-10-24 22:30,25,13.59,13.59,13.59,13.59,15
20180101|2017-10-24 23:30,25,13.59,13.6,13.58,13.6,43
20180101|2017-10-25 00:00,25,13.6,13.65,13.6,13.64,275
20180101|2017-10-25 00:30,25,13.63,13.65,13.63,13.65,298
20180101|2017-10-25 01:00,25,13.64,13.65,13.58,13.65,102
20180101|2017-10-25 01:30,25,13.64,13.64,13.6,13.64,142
20180101|2017-10-25 02:00,25,13.64,13.64,13.56,13.59,143
20180101|2017-10-25 02:30,25,13.59,13.59,13.5,13.55,308
20180101|2017-10-25 03:00,25,13.57,13.6,13.57,13.6,19
20180101|2017-10-25 03:30,25,13.57,13.6,13.57,13.6,76
20180101|2017-10-25 04:00,25,13.6,13.65,13.55,13.65,111
20180101|2017-10-25 04:30,25,13.6,13.6,13.58,13.6,58
20180101|2017-10-25 05:00,25,13.6,13.6,13.6,13.6,4
20180101|2017-10-25 05:30,25,13.59,13.6,13.55,13.6,32
20180101|2017-10-25 06:00,25,13.6,13.6,13.55,13.55,26
20180101|2017-10-25 06:30,25,13.6,13.6,13.57,13.6,27
20180101|2017-10-25 07:00,25,13.58,13.6,13.56,13.6,43
20180101|2017-10-25 07:30,25,13.6,13.6,13.55,13.6,168
20180101|2017-10-25 08:00,25,13.6,13.7,13.6,13.65,548
20180101|2017-10-25 08:30,25,13.65,13.8,13.6,13.74,4418
20180101|2017-10-25 09:00,25,13.73,13.88,13.72,13.8,5727
20180101|2017-10-25 09:30,25,13.79,13.9,13.77,13.8,2802
20180101|2017-10-25 10:00,25,13.78,14.05,13.78,13.96,3664
20180101|2017-10-25 10:30,25,13.97,14.1,13.88,14.04,2749
20180101|2017-10-25 11:00,25,14.05,14.27,14,14.26,4520
20180101|2017-10-25 11:30,25,14.26,14.3,14,14.04,2868
20180101|2017-10-25 12:00,25,14.05,14.2,14.03,14.15,3602
20180101|2017-10-25 12:30,25,14.15,14.15,13.97,14.04,1842
20180101|2017-10-25 13:00,25,14.04,14.04,13.83,13.88,1114
20180101|2017-10-25 13:30,25,13.88,14.05,13.87,13.95,1254
20180101|2017-10-25 14:00,25,13.95,14.02,13.8,13.85,1320
20180101|2017-10-25 14:30,25,13.84,14.05,13.8,13.85,3269
20180101|2017-10-25 15:00,25,13.85,13.85,13.63,13.66,3840
20180101|2017-10-25 15:30,26,13.7,13.7,13.63,13.7,81
20180101|2017-10-25 16:00,26,13.65,13.65,13.65,13.65,7
20180101|2017-10-25 16:30,26,13.65,13.65,13.65,13.65,3
20180101|2017-10-25 17:00,26,13.68,13.68,13.66,13.66,13
20180101|2017-10-25 17:30,26,13.68,13.68,13.68,13.68,55
20180101|2017-10-25 18:00,26,13.67,13.67,13.67,13.67,15
20180101|2017-10-25 18:30,26,13.68,13.68,13.66,13.68,43
20180101|2017-10-25 19:00,26,13.68,13.68,13.63,13.63,291
20180101|2017-10-25 19:30,26,13.65,13.68,13.65,13.68,19
20180101|2017-10-25 20:00,26,13.65,13.68,13.65,13.68,2
20180101|2017-10-25 21:00,26,13.68,13.69,13.68,13.69,35
20180101|2017-10-25 23:00,26,13.65,13.68,13.65,13.68,79
20180101|2017-10-26 00:00,26,13.65,13.7,13.65,13.68,8
20180101|2017-10-26 00:30,26,13.7,13.7,13.68,13.68,5
20180101|2017-10-26 01:00,26,13.68,13.69,13.65,13.68,19
20180101|2017-10-26 01:30,26,13.69,13.69,13.69,13.69,1
20180101|2017-10-26 02:00,26,13.7,13.77,13.67,13.72,280
20180101|2017-10-26 02:30,26,13.7,13.72,13.6,13.71,264
20180101|2017-10-26 03:00,26,13.7,13.7,13.68,13.7,26
20180101|2017-10-26 03:30,26,13.7,13.75,13.7,13.72,98
20180101|2017-10-26 04:00,26,13.75,13.77,13.72,13.75,111
20180101|2017-10-26 04:30,26,13.72,13.75,13.72,13.75,30
20180101|2017-10-26 05:00,26,13.75,13.75,13.65,13.7,144
20180101|2017-10-26 05:30,26,13.7,13.7,13.65,13.7,92
20180101|2017-10-26 06:00,26,13.7,13.7,13.6,13.66,199
20180101|2017-10-26 06:30,26,13.7,13.7,13.63,13.64,113
20180101|2017-10-26 07:00,26,13.65,13.74,13.63,13.63,327
20180101|2017-10-26 07:30,26,13.63,13.75,13.6,13.73,394
20180101|2017-10-26 08:00,26,13.73,13.75,13.65,13.71,946
20180101|2017-10-26 08:30,26,13.72,13.74,13.6,13.61,1585
20180101|2017-10-26 09:00,26,13.6,13.74,13.6,13.6,2403
20180101|2017-10-26 09:30,26,13.6,13.65,13.55,13.6,1041
20180101|2017-10-26 10:00,26,13.6,13.68,13.55,13.65,1272
20180101|2017-10-26 10:30,26,13.61,13.75,13.6,13.7,960
20180101|2017-10-26 11:00,26,13.7,13.75,13.6,13.64,769
20180101|2017-10-26 11:30,26,13.65,13.75,13.6,13.7,915
20180101|2017-10-26 12:00,26,13.7,13.75,13.55,13.65,516
20180101|2017-10-26 12:30,26,13.65,13.72,13.6,13.7,2191
20180101|2017-10-26 13:00,26,13.67,13.7,13.65,13.7,356
20180101|2017-10-26 13:30,26,13.7,13.7,13.62,13.7,767
20180101|2017-10-26 14:00,26,13.7,13.75,13.65,13.68,1011
20180101|2017-10-26 14:30,26,13.7,13.8,13.68,13.74,3015
20180101|2017-10-26 15:00,26,13.75,13.81,13.63,13.72,3578
20180101|2017-10-26 15:30,27,13.68,13.7,13.6,13.6,159
20180101|2017-10-26 16:00,27,13.65,13.67,13.62,13.65,47
20180101|2017-10-26 16:30,27,13.63,13.65,13.63,13.65,9
20180101|2017-10-26 17:00,27,13.65,13.68,13.65,13.67,5
20180101|2017-10-26 18:00,27,13.68,13.72,13.68,13.72,50
20180101|2017-10-26 19:00,27,13.72,13.75,13.71,13.74,50
20180101|2017-10-26 19:30,27,13.72,13.75,13.7,13.7,42
20180101|2017-10-26 20:00,27,13.7,13.74,13.7,13.72,24
20180101|2017-10-26 20:30,27,13.7,13.7,13.67,13.69,11
20180101|2017-10-26 21:00,27,13.65,13.67,13.65,13.67,18
20180101|2017-10-26 21:30,27,13.65,13.67,13.65,13.65,70
20180101|2017-10-26 22:00,27,13.67,13.67,13.67,13.67,4
20180101|2017-10-26 22:30,27,13.65,13.65,13.65,13.65,19
20180101|2017-10-26 23:00,27,13.65,13.67,13.65,13.67,31
20180101|2017-10-27 00:00,27,13.65,13.67,13.65,13.67,18
20180101|2017-10-27 01:00,27,13.65,13.66,13.65,13.66,85
20180101|2017-10-27 01:30,27,13.66,13.7,13.65,13.65,126
20180101|2017-10-27 02:00,27,13.65,13.65,13.57,13.57,179
20180101|2017-10-27 02:30,27,13.57,13.58,13.48,13.5,128
20180101|2017-10-27 03:00,27,13.48,13.55,13.48,13.51,256
20180101|2017-10-27 03:30,27,13.53,13.55,13.49,13.49,59
20180101|2017-10-27 04:00,27,13.5,13.55,13.47,13.48,88
20180101|2017-10-27 04:30,27,13.48,13.48,13.43,13.45,80
20180101|2017-10-27 05:00,27,13.45,13.48,13.45,13.48,30
20180101|2017-10-27 05:30,27,13.48,13.48,13.48,13.48,10
20180101|2017-10-27 06:00,27,13.48,13.5,13.45,13.47,36
20180101|2017-10-27 06:30,27,13.48,13.5,13.48,13.5,131
20180101|2017-10-27 07:00,27,13.53,13.55,13.5,13.53,60
20180101|2017-10-27 07:30,27,13.55,13.55,13.5,13.53,89
20180101|2017-10-27 08:00,27,13.5,13.6,13.5,13.55,286
20180101|2017-10-27 08:30,27,13.55,13.65,13.5,13.58,2731
20180101|2017-10-27 09:00,27,13.6,13.63,13.48,13.53,1773
20180101|2017-10-27 09:30,27,13.53,13.55,13.45,13.55,1045
20180101|2017-10-27 10:00,27,13.5,13.53,13.4,13.48,1062
20180101|2017-10-27 10:30,27,13.48,13.5,13.4,13.49,813
20180101|2017-10-27 11:00,27,13.45,13.47,13.4,13.43,935
20180101|2017-10-27 11:30,27,13.43,13.45,13.35,13.41,1231
20180101|2017-10-27 12:00,27,13.4,13.4,13.33,13.38,1485
20180101|2017-10-27 12:30,27,13.37,13.38,13.3,13.34,803
20180101|2017-10-27 13:00,27,13.33,13.34,13.27,13.34,1081
20180101|2017-10-27 13:30,27,13.33,13.38,13.3,13.34,2538
20180101|2017-10-27 14:00,27,13.33,13.34,13.25,13.28,3517
20180101|2017-10-27 14:30,27,13.28,13.35,13.25,13.3,2923
20180101|2017-10-27 15:00,27,13.33,13.35,13.3,13.35,1888
20180101|2017-10-29 17:00,30,13.34,13.39,13.34,13.35,40
20180101|2017-10-29 17:30,30,13.33,13.38,13.3,13.38,48
20180101|2017-10-29 18:00,30,13.35,13.39,13.35,13.37,162
20180101|2017-10-29 18:30,30,13.39,13.39,13.37,13.37,67
20180101|2017-10-29 19:00,30,13.4,13.42,13.37,13.38,158
20180101|2017-10-29 19:30,30,13.37,13.39,13.37,13.37,6
20180101|2017-10-29 20:00,30,13.39,13.4,13.39,13.4,21
20180101|2017-10-29 20:30,30,13.4,13.44,13.4,13.43,224
20180101|2017-10-29 21:00,30,13.41,13.43,13.41,13.43,66
20180101|2017-10-29 21:30,30,13.4,13.42,13.4,13.42,85
20180101|2017-10-29 22:00,30,13.42,13.42,13.4,13.4,14
20180101|2017-10-29 22:30,30,13.42,13.42,13.42,13.42,33
20180101|2017-10-29 23:00,30,13.41,13.44,13.41,13.41,20
20180101|2017-10-29 23:30,30,13.4,13.4,13.4,13.4,6
20180101|2017-10-30 00:00,30,13.42,13.43,13.42,13.43,2
20180101|2017-10-30 00:30,30,13.4,13.42,13.4,13.42,69
20180101|2017-10-30 01:00,30,13.42,13.43,13.42,13.43,11
20180101|2017-10-30 01:30,30,13.4,13.41,13.37,13.4,50
20180101|2017-10-30 02:00,30,13.37,13.37,13.37,13.37,80
20180101|2017-10-30 02:30,30,13.4,13.42,13.4,13.4,104
20180101|2017-10-30 03:00,30,13.37,13.43,13.37,13.4,173
20180101|2017-10-30 03:30,30,13.42,13.43,13.4,13.4,5
20180101|2017-10-30 04:00,30,13.42,13.42,13.37,13.39,92
20180101|2017-10-30 04:30,30,13.39,13.4,13.39,13.4,138
20180101|2017-10-30 05:00,30,13.4,13.4,13.38,13.4,297
20180101|2017-10-30 05:30,30,13.39,13.45,13.39,13.44,119
20180101|2017-10-30 06:00,30,13.43,13.45,13.42,13.43,85
20180101|2017-10-30 06:30,30,13.43,13.45,13.38,13.42,293
20180101|2017-10-30 07:00,30,13.42,13.45,13.38,13.41,154
20180101|2017-10-30 07:30,30,13.4,13.45,13.4,13.42,510
20180101|2017-10-30 08:00,30,13.42,13.45,13.37,13.45,773
20180101|2017-10-30 08:30,30,13.4,13.44,13.27,13.31,2291
20180101|2017-10-30 09:00,30,13.33,13.35,13.22,13.24,1228
20180101|2017-10-30 09:30,30,13.23,13.3,13.2,13.24,1109
20180101|2017-10-30 10:00,30,13.22,13.33,13.2,13.33,1222
20180101|2017-10-30 10:30,30,13.33,13.44,13.28,13.38,3317
20180101|2017-10-30 11:00,30,13.38,13.53,13.33,13.44,2030
20180101|2017-10-30 11:30,30,13.42,13.5,13.38,13.43,832
20180101|2017-10-30 12:00,30,13.45,13.45,13.36,13.4,1161
20180101|2017-10-30 12:30,30,13.37,13.5,13.37,13.45,593
20180101|2017-10-30 13:00,30,13.45,13.45,13.37,13.37,840
20180101|2017-10-30 13:30,30,13.38,13.45,13.37,13.4,394
20180101|2017-10-30 14:00,30,13.4,13.45,13.37,13.37,1668
20180101|2017-10-30 14:30,30,13.4,13.43,13.3,13.37,1241
20180101|2017-10-30 15:00,30,13.4,13.4,13.33,13.37,4111
20180101|2017-10-30 15:30,31,13.35,13.38,13.3,13.3,1045
20180101|2017-10-30 16:00,31,13.3,13.32,13.29,13.32,202
20180101|2017-10-30 17:00,31,13.34,13.35,13.32,13.33,49
20180101|2017-10-30 17:30,31,13.34,13.34,13.34,13.34,1
20180101|2017-10-30 18:00,31,13.34,13.34,13.3,13.3,66
20180101|2017-10-30 18:30,31,13.34,13.34,13.33,13.33,27
20180101|2017-10-30 19:00,31,13.32,13.35,13.32,13.34,97
20180101|2017-10-30 19:30,31,13.32,13.32,13.32,13.32,3
20180101|2017-10-30 20:00,31,13.34,13.34,13.32,13.32,33
20180101|2017-10-30 20:30,31,13.34,13.34,13.34,13.34,5
20180101|2017-10-30 21:00,31,13.34,13.34,13.32,13.34,44
20180101|2017-10-30 21:30,31,13.32,13.32,13.32,13.32,11
20180101|2017-10-30 22:00,31,13.34,13.34,13.33,13.34,62
20180101|2017-10-31 02:00,31,13.32,13.32,13.32,13.32,4
20180101|2017-10-31 02:30,31,13.35,13.35,13.35,13.35,1
20180101|2017-10-31 03:00,31,13.33,13.33,13.3,13.33,53
20180101|2017-10-31 03:30,31,13.3,13.35,13.28,13.31,144
20180101|2017-10-31 04:00,31,13.3,13.35,13.3,13.35,519
20180101|2017-10-31 04:30,31,13.3,13.32,13.29,13.29,182
20180101|2017-10-31 05:00,31,13.29,13.3,13.27,13.27,30
20180101|2017-10-31 05:30,31,13.29,13.3,13.29,13.3,69
20180101|2017-10-31 06:00,31,13.28,13.3,13.28,13.3,11
20180101|2017-10-31 06:30,31,13.28,13.3,13.25,13.3,228
20180101|2017-10-31 07:00,31,13.3,13.3,13.25,13.3,161
20180101|2017-10-31 07:30,31,13.3,13.3,13.22,13.27,865
20180101|2017-10-31 08:00,31,13.3,13.3,13.23,13.25,137
20180101|2017-10-31 08:30,31,13.25,13.3,13.18,13.23,1789
20180101|2017-10-31 09:00,31,13.23,13.3,13.23,13.28,1254
20180101|2017-10-31 09:30,31,13.28,13.3,13.25,13.3,233
20180101|2017-10-31 10:00,31,13.3,13.3,13.22,13.27,1364
20180101|2017-10-31 10:30,31,13.3,13.4,13.27,13.35,1627
20180101|2017-10-31 11:00,31,13.32,13.35,13.28,13.3,1294
20180101|2017-10-31 11:30,31,13.28,13.35,13.27,13.3,457
20180101|2017-10-31 12:00,31,13.3,13.35,13.25,13.35,571
20180101|2017-10-31 12:30,31,13.35,13.35,13.28,13.28,453
20180101|2017-10-31 13:00,31,13.3,13.3,13.25,13.28,420
20180101|2017-10-31 13:30,31,13.28,13.35,13.27,13.3,811
20180101|2017-10-31 14:00,31,13.3,13.3,13.2,13.3,1429
20180101|2017-10-31 14:30,31,13.3,13.3,13.2,13.3,1645
20180101|2017-10-31 15:00,31,13.27,13.3,13.2,13.27,3577
20180101|2017-10-31 15:30,1,13.2,13.3,13.2,13.3,826
20180101|2017-10-31 17:00,1,13.26,13.3,13.25,13.28,165
20180101|2017-10-31 17:30,1,13.28,13.28,13.28,13.28,58
20180101|2017-10-31 18:30,1,13.28,13.28,13.28,13.28,10
20180101|2017-10-31 19:00,1,13.25,13.28,13.25,13.28,159
20180101|2017-10-31 19:30,1,13.25,13.25,13.23,13.23,6
20180101|2017-10-31 20:00,1,13.25,13.25,13.21,13.23,284
20180101|2017-10-31 20:30,1,13.23,13.24,13.22,13.24,40
20180101|2017-10-31 21:00,1,13.2,13.24,13.2,13.23,36
20180101|2017-10-31 23:00,1,13.2,13.2,13.2,13.2,1
20180101|2017-10-31 23:30,1,13.22,13.22,13.21,13.21,16
20180101|2017-11-01 00:30,1,13.2,13.23,13.17,13.19,448
20180101|2017-11-01 01:00,1,13.19,13.22,13.19,13.2,308
20180101|2017-11-01 01:30,1,13.25,13.25,13.2,13.21,33
20180101|2017-11-01 02:00,1,13.2,13.2,13.15,13.18,463
20180101|2017-11-01 02:30,1,13.18,13.18,13.15,13.18,133
20180101|2017-11-01 03:00,1,13.18,13.18,13.18,13.18,19
20180101|2017-11-01 03:30,1,13.18,13.2,13.15,13.18,187
20180101|2017-11-01 04:00,1,13.17,13.17,13.16,13.16,18
20180101|2017-11-01 04:30,1,13.17,13.2,13.16,13.19,81
20180101|2017-11-01 05:00,1,13.19,13.2,13.15,13.19,85
20180101|2017-11-01 05:30,1,13.17,13.19,13.15,13.16,33
20180101|2017-11-01 06:00,1,13.18,13.19,13.15,13.17,35
20180101|2017-11-01 06:30,1,13.17,13.25,13.15,13.21,196
20180101|2017-11-01 07:00,1,13.22,13.22,13.15,13.17,204
20180101|2017-11-01 07:30,1,13.17,13.2,13.15,13.16,913
20180101|2017-11-01 08:00,1,13.16,13.2,13.12,13.15,1289
20180101|2017-11-01 08:30,1,13.13,13.2,13.1,13.12,2883
20180101|2017-11-01 09:00,1,13.12,13.17,13.11,13.12,1025
20180101|2017-11-01 09:30,1,13.12,13.2,13.12,13.17,1931
20180101|2017-11-01 10:00,1,13.2,13.2,13.12,13.17,2967
20180101|2017-11-01 10:30,1,13.17,13.33,13.12,13.28,2852
20180101|2017-11-01 11:00,1,13.28,13.33,13.25,13.27,548
20180101|2017-11-01 11:30,1,13.27,13.3,13.25,13.3,759
20180101|2017-11-01 12:00,1,13.3,13.4,13.25,13.25,1686
20180101|2017-11-01 12:30,1,13.3,13.35,13.25,13.27,1324
20180101|2017-11-01 13:00,1,13.28,13.3,13.2,13.27,1012
20180101|2017-11-01 13:30,1,13.26,13.3,13.21,13.24,699
20180101|2017-11-01 14:00,1,13.24,13.26,13.2,13.25,577
20180101|2017-11-01 14:30,1,13.25,13.35,13.2,13.31,1185
20180101|2017-11-01 15:00,1,13.32,13.35,13.3,13.32,867
20180101|2017-11-01 15:30,2,13.33,13.4,13.32,13.4,201
20180101|2017-11-01 16:00,2,13.38,13.42,13.38,13.38,36
20180101|2017-11-01 16:30,2,13.4,13.4,13.37,13.38,8
20180101|2017-11-01 17:00,2,13.38,13.38,13.38,13.38,1
20180101|2017-11-01 18:00,2,13.35,13.35,13.35,13.35,18
20180101|2017-11-01 18:30,2,13.38,13.38,13.35,13.36,64
20180101|2017-11-01 19:00,2,13.4,13.52,13.4,13.49,187
20180101|2017-11-01 19:30,2,13.45,13.55,13.45,13.45,225
20180101|2017-11-01 20:00,2,13.45,13.45,13.45,13.45,17
20180101|2017-11-01 20:30,2,13.42,13.45,13.42,13.43,47
20180101|2017-11-01 21:00,2,13.43,13.43,13.43,13.43,14
20180101|2017-11-01 21:30,2,13.4,13.4,13.38,13.38,115
20180101|2017-11-01 22:00,2,13.4,13.4,13.4,13.4,62
20180101|2017-11-01 22:30,2,13.41,13.43,13.41,13.43,5
20180101|2017-11-02 00:00,2,13.4,13.4,13.4,13.4,14
20180101|2017-11-02 03:00,2,13.42,13.43,13.35,13.35,66
20180101|2017-11-02 03:30,2,13.38,13.4,13.38,13.4,32
20180101|2017-11-02 04:00,2,13.45,13.45,13.4,13.4,56
20180101|2017-11-02 04:30,2,13.38,13.38,13.38,13.38,28
20180101|2017-11-02 05:00,2,13.37,13.4,13.37,13.4,9
20180101|2017-11-02 05:30,2,13.37,13.4,13.37,13.37,16
20180101|2017-11-02 06:00,2,13.37,13.4,13.35,13.37,110
20180101|2017-11-02 06:30,2,13.37,13.4,13.33,13.35,86
20180101|2017-11-02 07:00,2,13.35,13.4,13.34,13.36,259
20180101|2017-11-02 07:30,2,13.36,13.36,13.27,13.3,119
20180101|2017-11-02 08:00,2,13.25,13.35,13.25,13.3,423
20180101|2017-11-02 08:30,2,13.3,13.38,13.25,13.3,1482
20180101|2017-11-02 09:00,2,13.31,13.6,13.29,13.48,3399
20180101|2017-11-02 09:30,2,13.48,13.48,13.35,13.4,875
20180101|2017-11-02 10:00,2,13.41,13.5,13.3,13.47,1559
20180101|2017-11-02 10:30,2,13.5,13.55,13.45,13.47,1796
20180101|2017-11-02 11:00,2,13.48,13.5,13.37,13.39,2203
20180101|2017-11-02 11:30,2,13.37,13.45,13.35,13.45,1629
20180101|2017-11-02 12:00,2,13.44,13.5,13.43,13.48,513
20180101|2017-11-02 12:30,2,13.49,13.5,13.45,13.5,430
20180101|2017-11-02 13:00,2,13.49,13.55,13.42,13.42,1404
20180101|2017-11-02 13:30,2,13.44,13.5,13.4,13.48,1188
20180101|2017-11-02 14:00,2,13.45,13.45,13.38,13.4,964
20180101|2017-11-02 14:30,2,13.4,13.4,13.3,13.35,3824
20180101|2017-11-02 15:00,2,13.35,13.45,13.3,13.4,2284
20180101|2017-11-02 15:30,3,13.4,13.43,13.38,13.38,427
20180101|2017-11-02 16:00,3,13.4,13.4,13.37,13.4,107
20180101|2017-11-02 16:30,3,13.39,13.39,13.38,13.38,157
20180101|2017-11-02 17:00,3,13.38,13.38,13.38,13.38,20
20180101|2017-11-02 17:30,3,13.4,13.4,13.39,13.39,3
20180101|2017-11-02 18:00,3,13.38,13.38,13.38,13.38,6
20180101|2017-11-02 18:30,3,13.4,13.4,13.4,13.4,18
20180101|2017-11-02 20:00,3,13.38,13.4,13.38,13.4,15
20180101|2017-11-02 20:30,3,13.4,13.4,13.4,13.4,6
20180101|2017-11-02 21:00,3,13.4,13.4,13.4,13.4,19
20180101|2017-11-02 22:00,3,13.4,13.4,13.4,13.4,5
20180101|2017-11-02 22:30,3,13.4,13.4,13.4,13.4,31
20180101|2017-11-02 23:30,3,13.41,13.43,13.4,13.4,9
20180101|2017-11-03 00:00,3,13.4,13.4,13.39,13.4,7
20180101|2017-11-03 00:30,3,13.39,13.39,13.39,13.39,1
20180101|2017-11-03 03:00,3,13.37,13.37,13.37,13.37,3
20180101|2017-11-03 03:30,3,13.35,13.35,13.35,13.35,1
20180101|2017-11-03 04:30,3,13.38,13.4,13.33,13.33,343
20180101|2017-11-03 05:00,3,13.33,13.33,13.33,13.33,31
20180101|2017-11-03 05:30,3,13.32,13.33,13.32,13.33,34
20180101|2017-11-03 06:00,3,13.33,13.34,13.33,13.33,179
20180101|2017-11-03 06:30,3,13.31,13.33,13.31,13.31,66
20180101|2017-11-03 07:00,3,13.34,13.34,13.25,13.29,759
20180101|2017-11-03 07:30,3,13.3,13.35,13.25,13.29,723
20180101|2017-11-03 08:00,3,13.3,13.3,13.25,13.3,160
20180101|2017-11-03 08:30,3,13.3,13.48,13.25,13.38,2611
20180101|2017-11-03 09:00,3,13.38,13.45,13.35,13.45,1721
20180101|2017-11-03 09:30,3,13.44,13.48,13.4,13.45,2198
20180101|2017-11-03 10:00,3,13.4,13.48,13.4,13.43,1919
20180101|2017-11-03 10:30,3,13.43,13.45,13.37,13.38,1126
20180101|2017-11-03 11:00,3,13.38,13.4,13.3,13.38,1145
20180101|2017-11-03 11:30,3,13.38,13.4,13.33,13.37,706
20180101|2017-11-03 12:00,3,13.38,13.4,13.33,13.38,932
20180101|2017-11-03 12:30,3,13.36,13.4,13.35,13.38,403
20180101|2017-11-03 13:00,3,13.37,13.4,13.36,13.37,254
20180101|2017-11-03 13:30,3,13.38,13.45,13.37,13.38,1460
20180101|2017-11-03 14:00,3,13.38,13.4,13.36,13.38,290
20180101|2017-11-03 14:30,3,13.39,13.45,13.35,13.42,685
20180101|2017-11-03 15:00,3,13.42,13.5,13.4,13.49,3546
20180101|2017-11-05 17:00,6,13.5,13.55,13.44,13.45,647
20180101|2017-11-05 17:30,6,13.5,13.5,13.45,13.49,114
20180101|2017-11-05 18:00,6,13.5,13.5,13.5,13.5,1
20180101|2017-11-05 18:30,6,13.48,13.48,13.45,13.45,31
20180101|2017-11-05 19:00,6,13.46,13.5,13.45,13.49,166
20180101|2017-11-05 19:30,6,13.5,13.5,13.49,13.5,88
20180101|2017-11-05 20:00,6,13.51,13.59,13.51,13.58,129
20180101|2017-11-05 20:30,6,13.57,13.7,13.57,13.69,425
20180101|2017-11-05 21:00,6,13.69,13.69,13.59,13.6,820
20180101|2017-11-05 21:30,6,13.6,13.64,13.58,13.6,102
20180101|2017-11-05 22:00,6,13.56,13.61,13.53,13.6,300
20180101|2017-11-05 22:30,6,13.55,13.55,13.55,13.55,1
20180101|2017-11-05 23:00,6,13.58,13.58,13.54,13.57,82
20180101|2017-11-05 23:30,6,13.58,13.58,13.58,13.58,6
20180101|2017-11-06 00:00,6,13.58,13.58,13.58,13.58,2
20180101|2017-11-06 00:30,6,13.55,13.57,13.5,13.5,55
20180101|2017-11-06 01:00,6,13.54,13.54,13.48,13.5,132
20180101|2017-11-06 01:30,6,13.5,13.53,13.5,13.5,11
20180101|2017-11-06 02:00,6,13.5,13.5,13.5,13.5,26
20180101|2017-11-06 02:30,6,13.5,13.5,13.5,13.5,35
20180101|2017-11-06 03:00,6,13.5,13.5,13.49,13.49,58
20180101|2017-11-06 03:30,6,13.5,13.5,13.47,13.47,49
20180101|2017-11-06 04:00,6,13.49,13.5,13.48,13.5,63
20180101|2017-11-06 04:30,6,13.48,13.49,13.48,13.49,8
20180101|2017-11-06 05:00,6,13.49,13.5,13.45,13.5,49
20180101|2017-11-06 05:30,6,13.49,13.49,13.48,13.48,13
20180101|2017-11-06 06:00,6,13.46,13.5,13.46,13.46,125
20180101|2017-11-06 06:30,6,13.46,13.48,13.45,13.47,8
20180101|2017-11-06 07:00,6,13.46,13.48,13.46,13.48,37
20180101|2017-11-06 07:30,6,13.49,13.5,13.45,13.47,274
20180101|2017-11-06 08:00,6,13.46,13.47,13.4,13.43,588
20180101|2017-11-06 08:30,6,13.44,13.44,13.35,13.4,2175
20180101|2017-11-06 09:00,6,13.39,13.43,13.38,13.4,1412
20180101|2017-11-06 09:30,6,13.4,13.43,13.35,13.42,843
20180101|2017-11-06 10:00,6,13.41,13.43,13.35,13.42,829
20180101|2017-11-06 10:30,6,13.42,13.45,13.4,13.44,594
20180101|2017-11-06 11:00,6,13.43,13.45,13.34,13.39,7707
20180101|2017-11-06 11:30,6,13.38,13.4,13.35,13.4,245
20180101|2017-11-06 12:00,6,13.39,13.44,13.35,13.42,1114
20180101|2017-11-06 12:30,6,13.42,13.45,13.4,13.42,313
20180101|2017-11-06 13:00,6,13.41,13.45,13.4,13.42,747
20180101|2017-11-06 13:30,6,13.42,13.45,13.4,13.42,939
20180101|2017-11-06 14:00,6,13.42,13.42,13.35,13.38,1743
20180101|2017-11-06 14:30,6,13.38,13.45,13.35,13.37,1377
20180101|2017-11-06 15:00,6,13.37,13.42,13.35,13.35,1931
20180101|2017-11-06 15:30,7,13.37,13.42,13.35,13.35,729
20180101|2017-11-06 16:00,7,13.38,13.42,13.38,13.38,188
20180101|2017-11-06 16:30,7,13.4,13.4,13.4,13.4,1
20180101|2017-11-06 17:00,7,13.4,13.4,13.4,13.4,17
20180101|2017-11-06 17:30,7,13.4,13.4,13.4,13.4,2
20180101|2017-11-06 18:00,7,13.43,13.43,13.4,13.43,123
20180101|2017-11-06 18:30,7,13.4,13.4,13.4,13.4,51
20180101|2017-11-06 19:00,7,13.38,13.4,13.35,13.35,59
20180101|2017-11-06 19:30,7,13.37,13.38,13.37,13.38,48
20180101|2017-11-06 21:00,7,13.4,13.4,13.37,13.38,22
20180101|2017-11-06 21:30,7,13.4,13.4,13.38,13.38,37
20180101|2017-11-06 22:30,7,13.38,13.38,13.38,13.38,1
20180101|2017-11-06 23:00,7,13.4,13.4,13.37,13.37,9
20180101|2017-11-07 00:00,7,13.37,13.37,13.37,13.37,32
20180101|2017-11-07 00:30,7,13.37,13.37,13.35,13.35,244
20180101|2017-11-07 01:00,7,13.35,13.38,13.33,13.38,139
20180101|2017-11-07 01:30,7,13.38,13.38,13.35,13.35,60
20180101|2017-11-07 02:00,7,13.35,13.35,13.35,13.35,321
20180101|2017-11-07 02:30,7,13.37,13.4,13.37,13.37,7
20180101|2017-11-07 03:30,7,13.38,13.38,13.38,13.38,1
20180101|2017-11-07 04:00,7,13.36,13.38,13.35,13.37,206
20180101|2017-11-07 04:30,7,13.4,13.4,13.37,13.37,9
20180101|2017-11-07 05:00,7,13.35,13.37,13.35,13.37,29
20180101|2017-11-07 05:30,7,13.37,13.38,13.37,13.37,8
20180101|2017-11-07 06:00,7,13.38,13.38,13.35,13.38,52
20180101|2017-11-07 06:30,7,13.38,13.4,13.35,13.38,511
20180101|2017-11-07 07:00,7,13.4,13.4,13.37,13.38,278
20180101|2017-11-07 07:30,7,13.38,13.38,13.35,13.38,135
20180101|2017-11-07 08:00,7,13.35,13.38,13.35,13.35,210
20180101|2017-11-07 08:30,7,13.38,13.4,13.3,13.39,4621
20180101|2017-11-07 09:00,7,13.4,13.43,13.35,13.38,3260
20180101|2017-11-07 09:30,7,13.37,13.45,13.35,13.38,2757
20180101|2017-11-07 10:00,7,13.38,13.4,13.3,13.37,2647
20180101|2017-11-07 10:30,7,13.38,13.58,13.37,13.55,3143
20180101|2017-11-07 11:00,7,13.56,13.62,13.51,13.54,1545
20180101|2017-11-07 11:30,7,13.5,13.54,13.45,13.52,2877
20180101|2017-11-07 12:00,7,13.52,13.55,13.45,13.48,2224
20180101|2017-11-07 12:30,7,13.48,13.54,13.43,13.54,1897
20180101|2017-11-07 13:00,7,13.54,13.58,13.5,13.56,1345
20180101|2017-11-07 13:30,7,13.56,13.6,13.5,13.53,4188
20180101|2017-11-07 14:00,7,13.53,13.55,13.45,13.53,4983
20180101|2017-11-07 14:30,7,13.53,13.54,13.43,13.44,5406
20180101|2017-11-07 15:00,7,13.43,13.5,13.4,13.48,2682
20180101|2017-11-07 15:30,8,13.45,13.46,13.43,13.45,356
20180101|2017-11-07 16:00,8,13.45,13.46,13.45,13.46,52
20180101|2017-11-07 16:30,8,13.5,13.53,13.5,13.53,158
20180101|2017-11-07 17:00,8,13.55,13.56,13.53,13.55,79
20180101|2017-11-07 17:30,8,13.6,13.68,13.6,13.64,667
20180101|2017-11-07 18:00,8,13.61,13.64,13.57,13.57,446
20180101|2017-11-07 18:30,8,13.6,13.62,13.58,13.61,78
20180101|2017-11-07 19:00,8,13.6,13.6,13.6,13.6,44
20180101|2017-11-07 19:30,8,13.6,13.6,13.6,13.6,1
20180101|2017-11-07 21:30,8,13.55,13.55,13.55,13.55,1
20180101|2017-11-07 22:00,8,13.57,13.57,13.57,13.57,3
20180101|2017-11-07 23:30,8,13.55,13.55,13.55,13.55,1
20180101|2017-11-08 01:00,8,13.55,13.57,13.54,13.57,60
20180101|2017-11-08 01:30,8,13.55,13.55,13.52,13.52,57
20180101|2017-11-08 02:00,8,13.52,13.55,13.47,13.53,449
20180101|2017-11-08 02:30,8,13.5,13.55,13.48,13.53,202
20180101|2017-11-08 03:00,8,13.53,13.53,13.5,13.52,49
20180101|2017-11-08 03:30,8,13.52,13.53,13.5,13.52,53
20180101|2017-11-08 04:00,8,13.53,13.55,13.52,13.55,10
20180101|2017-11-08 04:30,8,13.5,13.55,13.5,13.55,52
20180101|2017-11-08 05:00,8,13.54,13.54,13.54,13.54,4
20180101|2017-11-08 05:30,8,13.55,13.57,13.55,13.57,46
20180101|2017-11-08 06:00,8,13.55,13.55,13.5,13.55,45
20180101|2017-11-08 06:30,8,13.59,13.59,13.56,13.56,19
20180101|2017-11-08 07:00,8,13.56,13.58,13.5,13.58,517
20180101|2017-11-08 07:30,8,13.58,13.58,13.5,13.5,112
20180101|2017-11-08 08:00,8,13.51,13.54,13.5,13.5,198
20180101|2017-11-08 08:30,8,13.53,13.59,13.5,13.55,3708
20180101|2017-11-08 09:00,8,13.56,13.56,13.45,13.47,2908
20180101|2017-11-08 09:30,8,13.48,13.55,13.4,13.43,3246
20180101|2017-11-08 10:00,8,13.44,13.45,13.4,13.43,1368
20180101|2017-11-08 10:30,8,13.41,13.45,13.4,13.43,767
20180101|2017-11-08 11:00,8,13.4,13.45,13.35,13.39,2993
20180101|2017-11-08 11:30,8,13.39,13.4,13.35,13.39,626
20180101|2017-11-08 12:00,8,13.35,13.4,13.3,13.37,5325
20180101|2017-11-08 12:30,8,13.36,13.4,13.36,13.37,268
20180101|2017-11-08 13:00,8,13.39,13.4,13.36,13.39,1285
20180101|2017-11-08 13:30,8,13.4,13.4,13.34,13.37,2209
20180101|2017-11-08 14:00,8,13.36,13.4,13.31,13.38,2463
20180101|2017-11-08 14:30,8,13.39,13.5,13.37,13.45,3531
20180101|2017-11-08 15:00,8,13.45,13.55,13.45,13.49,2133
20180101|2017-11-08 15:30,9,13.5,13.52,13.45,13.45,200
20180101|2017-11-08 16:00,9,13.46,13.49,13.46,13.47,14
20180101|2017-11-08 16:30,9,13.46,13.49,13.46,13.47,4
20180101|2017-11-08 17:00,9,13.47,13.47,13.47,13.47,2
20180101|2017-11-08 17:30,9,13.45,13.45,13.45,13.45,2
20180101|2017-11-08 18:00,9,13.47,13.48,13.42,13.48,193
20180101|2017-11-08 18:30,9,13.47,13.48,13.45,13.48,15
20180101|2017-11-08 19:30,9,13.45,13.48,13.45,13.48,79
20180101|2017-11-08 20:00,9,13.45,13.48,13.45,13.48,90
20180101|2017-11-08 21:00,9,13.48,13.5,13.47,13.5,32
20180101|2017-11-08 21:30,9,13.48,13.48,13.47,13.48,29
20180101|2017-11-08 22:00,9,13.49,13.49,13.49,13.49,1
20180101|2017-11-08 22:30,9,13.5,13.5,13.48,13.48,69
20180101|2017-11-08 23:00,9,13.5,13.65,13.49,13.6,711
20180101|2017-11-08 23:30,9,13.64,13.65,13.57,13.59,216
20180101|2017-11-09 00:00,9,13.57,13.59,13.55,13.56,76
20180101|2017-11-09 00:30,9,13.58,13.59,13.58,13.58,9
20180101|2017-11-09 01:00,9,13.55,13.57,13.52,13.57,118
20180101|2017-11-09 01:30,9,13.53,13.56,13.52,13.54,82
20180101|2017-11-09 02:00,9,13.53,13.55,13.51,13.52,27
20180101|2017-11-09 02:30,9,13.55,13.61,13.55,13.6,201
20180101|2017-11-09 03:00,9,13.59,13.6,13.57,13.57,114
20180101|2017-11-09 03:30,9,13.57,13.58,13.57,13.57,25
20180101|2017-11-09 04:00,9,13.57,13.6,13.57,13.6,30
20180101|2017-11-09 04:30,9,13.57,13.57,13.57,13.57,1
20180101|2017-11-09 05:00,9,13.56,13.68,13.56,13.68,235
20180101|2017-11-09 05:30,9,13.67,13.7,13.65,13.7,81
20180101|2017-11-09 06:00,9,13.65,13.8,13.63,13.74,2022
20180101|2017-11-09 06:30,9,13.72,13.78,13.7,13.78,271
20180101|2017-11-09 07:00,9,13.78,13.9,13.78,13.83,1641
20180101|2017-11-09 07:30,9,13.83,13.85,13.75,13.78,2556
20180101|2017-11-09 08:00,9,13.78,13.87,13.75,13.84,1776
20180101|2017-11-09 08:30,9,13.84,13.9,13.72,13.75,7852
20180101|2017-11-09 09:00,9,13.74,13.74,13.55,13.62,7155
20180101|2017-11-09 09:30,9,13.63,13.73,13.55,13.58,5907
20180101|2017-11-09 10:00,9,13.57,13.7,13.55,13.63,5118
20180101|2017-11-09 10:30,9,13.63,13.89,13.6,13.78,5793
20180101|2017-11-09 11:00,9,13.8,14.08,13.79,14,5411
20180101|2017-11-09 11:30,9,14,14.09,13.81,13.83,6555
20180101|2017-11-09 12:00,9,13.83,13.9,13.67,13.73,2770
20180101|2017-11-09 12:30,9,13.74,13.78,13.65,13.74,1806
20180101|2017-11-09 13:00,9,13.72,13.75,13.6,13.67,1561
20180101|2017-11-09 13:30,9,13.67,13.79,13.65,13.73,1286
20180101|2017-11-09 14:00,9,13.7,13.77,13.6,13.63,3225
20180101|2017-11-09 14:30,9,13.63,13.65,13.55,13.57,2968
20180101|2017-11-09 15:00,9,13.58,13.6,13.5,13.5,6283
20180101|2017-11-09 15:30,10,13.55,13.65,13.52,13.65,1990
20180101|2017-11-09 16:30,10,13.63,13.65,13.62,13.64,14
20180101|2017-11-09 17:00,10,13.64,13.64,13.63,13.63,3
20180101|2017-11-09 17:30,10,13.61,13.65,13.61,13.62,32
20180101|2017-11-09 18:00,10,13.64,13.65,13.62,13.63,19
20180101|2017-11-09 18:30,10,13.63,13.65,13.63,13.65,114
20180101|2017-11-09 19:00,10,13.62,13.62,13.62,13.62,2
20180101|2017-11-09 19:30,10,13.62,13.64,13.6,13.64,33
20180101|2017-11-09 20:00,10,13.65,13.65,13.62,13.62,54
20180101|2017-11-09 20:30,10,13.65,13.65,13.61,13.61,39
20180101|2017-11-09 21:00,10,13.6,13.62,13.58,13.6,86
20180101|2017-11-09 21:30,10,13.59,13.6,13.59,13.6,6
20180101|2017-11-09 22:30,10,13.59,13.59,13.57,13.57,5
20180101|2017-11-09 23:00,10,13.59,13.59,13.59,13.59,1
20180101|2017-11-09 23:30,10,13.57,13.65,13.57,13.6,212
20180101|2017-11-10 00:00,10,13.6,13.7,13.6,13.67,323
20180101|2017-11-10 00:30,10,13.66,13.74,13.66,13.72,124
20180101|2017-11-10 01:00,10,13.72,13.73,13.67,13.7,398
20180101|2017-11-10 01:30,10,13.7,13.73,13.66,13.72,280
20180101|2017-11-10 02:00,10,13.7,13.74,13.67,13.72,514
20180101|2017-11-10 02:30,10,13.72,13.8,13.72,13.78,190
20180101|2017-11-10 03:00,10,13.78,13.9,13.75,13.89,355
20180101|2017-11-10 03:30,10,13.89,13.95,13.89,13.93,567
20180101|2017-11-10 04:00,10,13.93,13.93,13.85,13.89,638
20180101|2017-11-10 04:30,10,13.87,13.87,13.8,13.82,70
20180101|2017-11-10 05:00,10,13.82,13.85,13.8,13.83,89
20180101|2017-11-10 05:30,10,13.82,13.83,13.82,13.82,37
20180101|2017-11-10 06:00,10,13.8,13.86,13.75,13.8,957
20180101|2017-11-10 06:30,10,13.79,13.8,13.7,13.76,265
20180101|2017-11-10 07:00,10,13.75,13.75,13.7,13.73,137
20180101|2017-11-10 07:30,10,13.73,13.75,13.7,13.74,1267
20180101|2017-11-10 08:00,10,13.74,13.75,13.7,13.73,515
20180101|2017-11-10 08:30,10,13.72,13.8,13.65,13.78,3418
20180101|2017-11-10 09:00,10,13.8,13.83,13.75,13.82,5061
20180101|2017-11-10 09:30,10,13.83,13.89,13.8,13.81,3972
20180101|2017-11-10 10:00,10,13.82,13.88,13.75,13.83,1540
20180101|2017-11-10 10:30,10,13.8,13.85,13.75,13.78,495
20180101|2017-11-10 11:00,10,13.77,13.8,13.7,13.78,938
20180101|2017-11-10 11:30,10,13.78,13.83,13.7,13.79,1835
20180101|2017-11-10 12:00,10,13.77,13.85,13.75,13.78,1086
20180101|2017-11-10 12:30,10,13.77,13.85,13.75,13.82,533
20180101|2017-11-10 13:00,10,13.82,13.85,13.7,13.73,1716
20180101|2017-11-10 13:30,10,13.73,13.8,13.65,13.73,2976
20180101|2017-11-10 14:00,10,13.74,13.85,13.7,13.8,3292
20180101|2017-11-10 14:30,10,13.78,13.87,13.75,13.82,3147
20180101|2017-11-10 15:00,10,13.83,13.95,13.75,13.81,2765
20180101|2017-11-12 17:00,13,13.8,13.85,13.77,13.79,69
20180101|2017-11-12 17:30,13,13.77,13.79,13.75,13.75,47
20180101|2017-11-12 18:00,13,13.77,13.78,13.75,13.76,148
20180101|2017-11-12 18:30,13,13.76,13.77,13.75,13.76,49
20180101|2017-11-12 19:00,13,13.77,13.77,13.76,13.76,29
20180101|2017-11-12 19:30,13,13.78,13.78,13.75,13.78,52
20180101|2017-11-12 21:30,13,13.75,13.75,13.75,13.75,7
20180101|2017-11-12 22:00,13,13.76,13.77,13.76,13.77,4
20180101|2017-11-12 22:30,13,13.75,13.8,13.73,13.73,138
20180101|2017-11-12 23:00,13,13.73,13.73,13.72,13.72,35
20180101|2017-11-12 23:30,13,13.72,13.77,13.71,13.77,145
20180101|2017-11-13 00:00,13,13.8,13.83,13.76,13.83,176
20180101|2017-11-13 01:00,13,13.81,13.82,13.77,13.82,174
20180101|2017-11-13 01:30,13,13.82,13.82,13.8,13.8,35
20180101|2017-11-13 02:00,13,13.79,13.79,13.73,13.78,144
20180101|2017-11-13 02:30,13,13.75,13.85,13.75,13.78,185
20180101|2017-11-13 03:00,13,13.78,13.81,13.75,13.8,217
20180101|2017-11-13 03:30,13,13.82,13.85,13.8,13.8,229
20180101|2017-11-13 04:00,13,13.8,13.83,13.8,13.8,62
20180101|2017-11-13 04:30,13,13.8,13.82,13.8,13.81,19
20180101|2017-11-13 05:00,13,13.82,13.86,13.81,13.83,334
20180101|2017-11-13 05:30,13,13.83,13.85,13.8,13.85,97
20180101|2017-11-13 06:00,13,13.85,14,13.83,14,426
20180101|2017-11-13 06:30,13,13.96,13.96,13.9,13.91,193
20180101|2017-11-13 07:00,13,13.91,13.95,13.89,13.91,275
20180101|2017-11-13 07:30,13,13.91,14,13.91,14,236
20180101|2017-11-13 08:00,13,14,14.1,13.99,14.02,885
20180101|2017-11-13 08:30,13,14,14.05,13.8,13.8,2551
20180101|2017-11-13 09:00,13,13.82,13.83,13.67,13.74,3558
20180101|2017-11-13 09:30,13,13.72,13.85,13.7,13.78,2206
20180101|2017-11-13 10:00,13,13.77,13.8,13.7,13.73,1924
20180101|2017-11-13 10:30,13,13.72,13.79,13.7,13.72,1728
20180101|2017-11-13 11:00,13,13.7,13.75,13.68,13.73,1546
20180101|2017-11-13 11:30,13,13.73,13.75,13.7,13.71,847
20180101|2017-11-13 12:00,13,13.72,13.8,13.71,13.75,1594
20180101|2017-11-13 12:30,13,13.74,13.75,13.67,13.72,2176
20180101|2017-11-13 13:00,13,13.72,13.75,13.65,13.72,1237
20180101|2017-11-13 13:30,13,13.72,13.75,13.69,13.72,1709
20180101|2017-11-13 14:00,13,13.72,13.8,13.7,13.75,2738
20180101|2017-11-13 14:30,13,13.75,13.88,13.75,13.84,2622
20180101|2017-11-13 15:00,13,13.83,13.96,13.8,13.92,3640
20180101|2017-11-13 15:30,14,13.92,13.95,13.9,13.9,200
20180101|2017-11-13 16:00,14,13.9,13.91,13.9,13.9,67
20180101|2017-11-13 17:30,14,13.93,13.95,13.92,13.95,79
20180101|2017-11-13 18:00,14,13.92,13.93,13.92,13.92,33
20180101|2017-11-13 18:30,14,13.9,13.92,13.9,13.92,177
20180101|2017-11-13 19:00,14,13.92,13.92,13.9,13.9,106
20180101|2017-11-13 20:00,14,13.92,13.92,13.92,13.92,39
20180101|2017-11-13 20:30,14,13.95,14,13.92,13.98,153
20180101|2017-11-13 21:30,14,14,14,14,14,7
20180101|2017-11-13 22:00,14,13.98,13.99,13.98,13.99,4
20180101|2017-11-13 23:30,14,14,14,13.98,14,16
20180101|2017-11-14 00:00,14,14,14,14,14,5
20180101|2017-11-14 00:30,14,13.98,13.98,13.98,13.98,1
20180101|2017-11-14 01:00,14,13.98,13.98,13.95,13.95,9
20180101|2017-11-14 01:30,14,13.98,13.98,13.95,13.98,126
20180101|2017-11-14 02:00,14,14,14,13.91,13.93,350
20180101|2017-11-14 02:30,14,13.93,13.95,13.9,13.91,288
20180101|2017-11-14 03:00,14,13.93,13.95,13.9,13.9,130
20180101|2017-11-14 03:30,14,13.95,13.96,13.93,13.95,333
20180101|2017-11-14 04:00,14,13.96,13.96,13.96,13.96,1
20180101|2017-11-14 04:30,14,14,14,13.96,13.96,70
20180101|2017-11-14 05:00,14,13.95,14,13.95,13.96,26
20180101|2017-11-14 05:30,14,13.96,14,13.93,13.95,192
20180101|2017-11-14 06:00,14,13.95,14,13.94,14,172
20180101|2017-11-14 06:30,14,13.98,14.05,13.95,13.95,330
20180101|2017-11-14 07:00,14,13.95,14,13.95,13.99,323
20180101|2017-11-14 07:30,14,13.98,14.05,13.98,14.05,349
20180101|2017-11-14 08:00,14,14.05,14.15,14,14.09,1910
20180101|2017-11-14 08:30,14,14.08,14.15,13.98,14.12,7276
20180101|2017-11-14 09:00,14,14.15,14.3,14.12,14.22,7304
20180101|2017-11-14 09:30,14,14.2,14.25,13.97,14.05,2957
20180101|2017-11-14 10:00,14,14.01,14.1,13.98,14.1,2288
20180101|2017-11-14 10:30,14,14.08,14.15,14.05,14.08,2104
20180101|2017-11-14 11:00,14,14.08,14.2,14.08,14.12,1851
20180101|2017-11-14 11:30,14,14.15,14.25,14.1,14.18,3374
20180101|2017-11-14 12:00,14,14.2,14.25,14.15,14.18,2342
20180101|2017-11-14 12:30,14,14.18,14.2,14.1,14.14,1516
20180101|2017-11-14 13:00,14,14.14,14.19,14.1,14.13,1027
20180101|2017-11-14 13:30,14,14.13,14.2,14.13,14.19,2855
20180101|2017-11-14 14:00,14,14.18,14.2,14.03,14.11,6582
20180101|2017-11-14 14:30,14,14.13,14.2,14.05,14.07,5421
20180101|2017-11-14 15:00,14,14.07,14.08,13.97,13.99,6366
20180101|2017-11-14 15:30,15,14.03,14.07,14,14.05,753
20180101|2017-11-14 16:00,15,14.04,14.04,14.04,14.04,2
20180101|2017-11-14 16:30,15,14.04,14.04,14.04,14.04,7
20180101|2017-11-14 17:00,15,14.04,14.09,14.04,14.09,224
20180101|2017-11-14 17:30,15,14.05,14.1,14.05,14.06,124
20180101|2017-11-14 18:00,15,14.1,14.15,14.09,14.14,268
20180101|2017-11-14 18:30,15,14.15,14.24,14.12,14.21,1775
20180101|2017-11-14 19:00,15,14.2,14.25,14.2,14.24,177
20180101|2017-11-14 19:30,15,14.24,14.32,14.21,14.21,1241
20180101|2017-11-14 20:00,15,14.23,14.27,14.23,14.26,303
20180101|2017-11-14 20:30,15,14.26,14.26,14.23,14.23,278
20180101|2017-11-14 21:00,15,14.23,14.23,14.2,14.22,39
20180101|2017-11-14 21:30,15,14.23,14.25,14.22,14.22,134
20180101|2017-11-14 22:00,15,14.22,14.23,14.2,14.21,196
20180101|2017-11-14 23:00,15,14.21,14.23,14.2,14.23,27
20180101|2017-11-14 23:30,15,14.2,14.2,14.2,14.2,16
20180101|2017-11-15 00:00,15,14.22,14.23,14.2,14.22,35
20180101|2017-11-15 00:30,15,14.25,14.25,14.25,14.25,5
20180101|2017-11-15 01:00,15,14.23,14.32,14.22,14.32,634
20180101|2017-11-15 01:30,15,14.35,14.35,14.27,14.3,294
20180101|2017-11-15 02:00,15,14.3,14.35,14.27,14.33,799
20180101|2017-11-15 02:30,15,14.35,14.35,14.32,14.33,212
20180101|2017-11-15 03:00,15,14.35,14.35,14.3,14.33,66
20180101|2017-11-15 03:30,15,14.33,14.45,14.32,14.35,438
20180101|2017-11-15 04:00,15,14.37,14.45,14.33,14.41,486
20180101|2017-11-15 04:30,15,14.4,14.45,14.4,14.45,112
20180101|2017-11-15 05:00,15,14.43,14.43,14.4,14.41,75
20180101|2017-11-15 05:30,15,14.42,14.45,14.35,14.36,116
20180101|2017-11-15 06:00,15,14.37,14.4,14.33,14.33,143
20180101|2017-11-15 06:30,15,14.33,14.38,14.28,14.32,1556
20180101|2017-11-15 07:00,15,14.3,14.31,14.25,14.25,428
20180101|2017-11-15 07:30,15,14.25,14.4,14.25,14.31,981
20180101|2017-11-15 08:00,15,14.3,14.4,14.3,14.35,1519
20180101|2017-11-15 08:30,15,14.39,14.7,14.37,14.53,13221
20180101|2017-11-15 09:00,15,14.53,14.6,14.35,14.43,10731
20180101|2017-11-15 09:30,15,14.4,14.45,14.28,14.28,2907
20180101|2017-11-15 10:00,15,14.28,14.35,14.2,14.24,2391
20180101|2017-11-15 10:30,15,14.24,14.3,14.2,14.25,3479
20180101|2017-11-15 11:00,15,14.26,14.4,14.26,14.28,4001
20180101|2017-11-15 11:30,15,14.29,14.35,14.25,14.35,1898
20180101|2017-11-15 12:00,15,14.3,14.4,14.3,14.37,2300
20180101|2017-11-15 12:30,15,14.35,14.37,14.25,14.35,1564
20180101|2017-11-15 13:00,15,14.34,14.4,14.27,14.27,3007
20180101|2017-11-15 13:30,15,14.3,14.32,14.25,14.3,1027
20180101|2017-11-15 14:00,15,14.26,14.37,14.2,14.35,7944
20180101|2017-11-15 14:30,15,14.32,14.5,14.27,14.44,12474
20180101|2017-11-15 15:00,15,14.45,14.45,14.3,14.33,4378
20180101|2017-11-15 15:30,16,14.35,14.4,14.33,14.35,681
20180101|2017-11-15 16:00,16,14.38,14.38,14.35,14.35,71
20180101|2017-11-15 16:30,16,14.4,14.4,14.4,14.4,23
20180101|2017-11-15 17:00,16,14.38,14.39,14.35,14.38,223
20180101|2017-11-15 17:30,16,14.38,14.43,14.35,14.35,327
20180101|2017-11-15 18:00,16,14.38,14.4,14.35,14.35,240
20180101|2017-11-15 18:30,16,14.35,14.37,14.3,14.35,259
20180101|2017-11-15 19:00,16,14.33,14.35,14.28,14.28,280
20180101|2017-11-15 19:30,16,14.28,14.3,14.25,14.29,107
20180101|2017-11-15 20:00,16,14.26,14.3,14.2,14.25,118
20180101|2017-11-15 20:30,16,14.25,14.25,14.2,14.21,49
20180101|2017-11-15 21:00,16,14.24,14.25,14.22,14.25,35
20180101|2017-11-15 21:30,16,14.25,14.27,14.22,14.22,169
20180101|2017-11-15 22:00,16,14.22,14.25,14.2,14.23,123
20180101|2017-11-15 22:30,16,14.23,14.23,14.2,14.21,16
20180101|2017-11-15 23:00,16,14.2,14.25,14.18,14.21,202
20180101|2017-11-15 23:30,16,14.2,14.22,14.2,14.21,50
20180101|2017-11-16 00:00,16,14.21,14.25,14.2,14.2,407
20180101|2017-11-16 00:30,16,14.22,14.25,14.2,14.23,446
20180101|2017-11-16 01:00,16,14.21,14.26,14.16,14.23,1395
20180101|2017-11-16 01:30,16,14.22,14.28,14.22,14.25,1208
20180101|2017-11-16 02:00,16,14.25,14.25,14.2,14.2,178
20180101|2017-11-16 02:30,16,14.23,14.23,14.15,14.2,979
20180101|2017-11-16 03:00,16,14.2,14.25,14.15,14.18,165
20180101|2017-11-16 03:30,16,14.18,14.18,14.15,14.15,244
20180101|2017-11-16 04:00,16,14.15,14.18,14.1,14.13,215
20180101|2017-11-16 04:30,16,14.1,14.18,14.1,14.15,176
20180101|2017-11-16 05:00,16,14.17,14.17,14.17,14.17,14
20180101|2017-11-16 05:30,16,14.17,14.2,14.15,14.15,80
20180101|2017-11-16 06:00,16,14.18,14.19,14.15,14.16,56
20180101|2017-11-16 06:30,16,14.18,14.18,14.15,14.15,126
20180101|2017-11-16 07:00,16,14.16,14.16,14.08,14.08,2928
20180101|2017-11-16 07:30,16,14.08,14.15,14.08,14.12,1318
20180101|2017-11-16 08:00,16,14.13,14.13,14,14.08,2766
20180101|2017-11-16 08:30,16,14.09,14.09,14,14.05,3172
20180101|2017-11-16 09:00,16,14.03,14.05,13.8,13.88,9638
20180101|2017-11-16 09:30,16,13.9,13.95,13.8,13.95,3909
20180101|2017-11-16 10:00,16,13.93,13.93,13.85,13.92,2347
20180101|2017-11-16 10:30,16,13.92,13.95,13.88,13.95,3317
20180101|2017-11-16 11:00,16,13.9,13.95,13.85,13.88,1958
20180101|2017-11-16 11:30,16,13.85,13.95,13.85,13.85,1531
20180101|2017-11-16 12:00,16,13.9,14,13.85,13.95,1811
20180101|2017-11-16 12:30,16,13.94,13.96,13.89,13.93,1244
20180101|2017-11-16 13:00,16,13.9,13.95,13.85,13.95,1214
20180101|2017-11-16 13:30,16,13.95,13.97,13.88,13.9,2496
20180101|2017-11-16 14:00,16,13.9,14.05,13.9,14,2731
20180101|2017-11-16 14:30,16,13.97,14.05,13.95,14.03,6206
20180101|2017-11-16 15:00,16,14.03,14.05,13.93,13.95,5235
20180101|2017-11-16 15:30,17,13.95,13.98,13.9,13.9,852
20180101|2017-11-16 16:00,17,13.94,13.95,13.9,13.9,34
20180101|2017-11-16 16:30,17,13.9,13.94,13.9,13.93,30
20180101|2017-11-16 17:00,17,13.94,13.95,13.92,13.93,340
20180101|2017-11-16 17:30,17,13.93,13.95,13.93,13.95,10
20180101|2017-11-16 18:00,17,13.93,13.95,13.93,13.93,178
20180101|2017-11-16 18:30,17,13.95,13.95,13.93,13.93,20
20180101|2017-11-16 19:00,17,13.93,13.98,13.93,13.93,39
20180101|2017-11-16 19:30,17,13.93,13.95,13.93,13.95,21
20180101|2017-11-16 20:00,17,13.95,13.98,13.95,13.97,267
20180101|2017-11-16 20:30,17,14,14,13.97,13.98,81
20180101|2017-11-16 21:00,17,13.97,13.97,13.97,13.97,9
20180101|2017-11-16 21:30,17,13.97,14,13.97,14,23
20180101|2017-11-16 22:00,17,14,14,13.98,13.99,220
20180101|2017-11-16 22:30,17,13.97,13.97,13.95,13.95,3
20180101|2017-11-16 23:00,17,13.97,13.97,13.97,13.97,7
20180101|2017-11-16 23:30,17,13.95,13.98,13.95,13.97,5
20180101|2017-11-17 00:00,17,13.98,13.98,13.98,13.98,3
20180101|2017-11-17 00:30,17,13.98,13.98,13.98,13.98,2
20180101|2017-11-17 01:30,17,14,14,13.97,13.99,89
20180101|2017-11-17 02:00,17,14,14,13.95,13.97,128
20180101|2017-11-17 02:30,17,13.95,14,13.95,14,134
20180101|2017-11-17 03:00,17,13.99,14.03,13.95,14,575
20180101|2017-11-17 03:30,17,14.03,14.04,14,14.01,62
20180101|2017-11-17 04:00,17,14.03,14.03,14,14.02,21
20180101|2017-11-17 04:30,17,14.03,14.03,14,14,50
20180101|2017-11-17 05:00,17,14.01,14.02,14,14.02,79
20180101|2017-11-17 05:30,17,14,14.03,13.95,13.99,550
20180101|2017-11-17 06:00,17,13.99,13.99,13.9,13.94,442
20180101|2017-11-17 06:30,17,13.94,13.94,13.87,13.89,108
20180101|2017-11-17 07:00,17,13.9,13.9,13.85,13.85,985
20180101|2017-11-17 07:30,17,13.9,13.95,13.85,13.91,1047
20180101|2017-11-17 08:00,17,13.95,13.95,13.85,13.95,1356
20180101|2017-11-17 08:30,17,13.95,13.97,13.85,13.87,4172
20180101|2017-11-17 09:00,17,13.87,13.9,13.8,13.85,3905
20180101|2017-11-17 09:30,17,13.82,13.9,13.75,13.8,3070
20180101|2017-11-17 10:00,17,13.79,13.9,13.77,13.8,4074
20180101|2017-11-17 10:30,17,13.8,13.85,13.75,13.8,2564
20180101|2017-11-17 11:00,17,13.8,13.85,13.73,13.73,3289
20180101|2017-11-17 11:30,17,13.74,13.8,13.73,13.78,2605
20180101|2017-11-17 12:00,17,13.79,13.85,13.75,13.79,2174
20180101|2017-11-17 12:30,17,13.78,13.8,13.7,13.77,1903
20180101|2017-11-17 13:00,17,13.75,13.82,13.75,13.8,1563
20180101|2017-11-17 13:30,17,13.79,13.85,13.73,13.75,5518
20180101|2017-11-17 14:00,17,13.73,13.85,13.73,13.8,3009
20180101|2017-11-17 14:30,17,13.82,13.85,13.75,13.82,4934
20180101|2017-11-17 15:00,17,13.8,13.9,13.75,13.85,4200
20180101|2017-11-19 17:00,20,13.9,13.9,13.76,13.85,335
20180101|2017-11-19 17:30,20,13.82,13.85,13.82,13.83,163
20180101|2017-11-19 18:00,20,13.83,13.88,13.83,13.84,39
20180101|2017-11-19 18:30,20,13.83,13.85,13.83,13.85,16
20180101|2017-11-19 19:00,20,13.85,13.88,13.84,13.88,49
20180101|2017-11-19 19:30,20,13.88,13.99,13.88,13.97,226
20180101|2017-11-19 20:00,20,13.97,14,13.97,14,54
20180101|2017-11-19 20:30,20,14,14,13.95,13.98,175
20180101|2017-11-19 21:00,20,13.98,14.05,13.98,14.05,67
20180101|2017-11-19 21:30,20,14.02,14.03,14.01,14.03,13
20180101|2017-11-19 22:00,20,14.01,14.01,14,14,18
20180101|2017-11-19 22:30,20,14.01,14.01,14.01,14.01,9
20180101|2017-11-19 23:00,20,14,14.02,13.98,13.99,92
20180101|2017-11-19 23:30,20,13.95,13.98,13.95,13.98,4
20180101|2017-11-20 00:00,20,13.98,13.99,13.95,13.98,37
20180101|2017-11-20 00:30,20,14,14.03,13.96,14,120
20180101|2017-11-20 01:00,20,13.99,13.99,13.93,13.93,92
20180101|2017-11-20 01:30,20,13.95,13.95,13.93,13.93,31
20180101|2017-11-20 02:00,20,13.93,13.94,13.91,13.94,45
20180101|2017-11-20 02:30,20,13.91,13.93,13.85,13.85,155
20180101|2017-11-20 03:00,20,13.85,13.9,13.85,13.86,85
20180101|2017-11-20 03:30,20,13.86,13.87,13.8,13.84,238
20180101|2017-11-20 04:00,20,13.84,13.85,13.79,13.79,186
20180101|2017-11-20 04:30,20,13.79,13.8,13.77,13.77,94
20180101|2017-11-20 05:00,20,13.75,13.79,13.75,13.77,127
20180101|2017-11-20 05:30,20,13.75,13.8,13.72,13.73,173
20180101|2017-11-20 06:00,20,13.73,13.75,13.7,13.74,100
20180101|2017-11-20 06:30,20,13.7,13.75,13.7,13.72,650
20180101|2017-11-20 07:00,20,13.75,13.75,13.67,13.67,440
20180101|2017-11-20 07:30,20,13.7,13.7,13.6,13.65,1195
20180101|2017-11-20 08:00,20,13.64,13.65,13.59,13.59,1090
20180101|2017-11-20 08:30,20,13.6,13.65,13.45,13.45,6124
20180101|2017-11-20 09:00,20,13.5,13.54,13.45,13.5,5206
20180101|2017-11-20 09:30,20,13.45,13.5,13.4,13.4,1565
20180101|2017-11-20 10:00,20,13.4,13.5,13.35,13.41,6561
20180101|2017-11-20 10:30,20,13.43,13.45,13.4,13.41,1459
20180101|2017-11-20 11:00,20,13.41,13.45,13.4,13.4,806
20180101|2017-11-20 11:30,20,13.4,13.45,13.4,13.4,1548
20180101|2017-11-20 12:00,20,13.4,13.45,13.4,13.45,1519
20180101|2017-11-20 12:30,20,13.45,13.5,13.4,13.45,1842
20180101|2017-11-20 13:00,20,13.5,13.5,13.45,13.47,1556
20180101|2017-11-20 13:30,20,13.5,13.5,13.43,13.45,1015
20180101|2017-11-20 14:00,20,13.47,13.52,13.43,13.48,3073
20180101|2017-11-20 14:30,20,13.5,13.55,13.4,13.4,7163
20180101|2017-11-20 15:00,20,13.42,13.5,13.4,13.4,4033
20180101|2017-11-20 15:30,21,13.45,13.45,13.4,13.45,609
20180101|2017-11-20 16:00,21,13.41,13.42,13.4,13.4,22
20180101|2017-11-20 16:30,21,13.38,13.39,13.38,13.39,4
20180101|2017-11-20 17:00,21,13.4,13.44,13.38,13.44,134
20180101|2017-11-20 17:30,21,13.41,13.43,13.38,13.4,193
20180101|2017-11-20 18:00,21,13.41,13.43,13.4,13.4,54
20180101|2017-11-20 18:30,21,13.43,13.43,13.4,13.41,76
20180101|2017-11-20 19:00,21,13.45,13.45,13.4,13.43,31
20180101|2017-11-20 19:30,21,13.45,13.45,13.42,13.45,17
20180101|2017-11-20 20:00,21,13.4,13.45,13.4,13.45,31
20180101|2017-11-20 20:30,21,13.4,13.4,13.4,13.4,1
20180101|2017-11-20 21:00,21,13.41,13.41,13.41,13.41,4
20180101|2017-11-20 22:00,21,13.45,13.45,13.45,13.45,6
20180101|2017-11-20 23:00,21,13.4,13.42,13.4,13.42,14
20180101|2017-11-20 23:30,21,13.42,13.42,13.41,13.41,18
20180101|2017-11-21 00:00,21,13.41,13.42,13.41,13.41,19
20180101|2017-11-21 01:00,21,13.45,13.45,13.4,13.4,6
20180101|2017-11-21 01:30,21,13.41,13.43,13.41,13.43,7
20180101|2017-11-21 02:00,21,13.43,13.45,13.43,13.45,27
20180101|2017-11-21 02:30,21,13.44,13.44,13.4,13.4,57
20180101|2017-11-21 03:00,21,13.45,13.45,13.4,13.4,210
20180101|2017-11-21 03:30,21,13.43,13.44,13.39,13.4,729
20180101|2017-11-21 04:00,21,13.4,13.43,13.3,13.3,485
20180101|2017-11-21 04:30,21,13.35,13.35,13.3,13.3,401
20180101|2017-11-21 05:00,21,13.35,13.35,13.3,13.35,217
20180101|2017-11-21 05:30,21,13.35,13.35,13.34,13.34,9
20180101|2017-11-21 06:00,21,13.3,13.35,13.25,13.27,481
20180101|2017-11-21 06:30,21,13.27,13.29,13.2,13.25,298
20180101|2017-11-21 07:00,21,13.25,13.25,13.2,13.2,489
20180101|2017-11-21 07:30,21,13.23,13.25,13.1,13.17,2143
20180101|2017-11-21 08:00,21,13.15,13.2,13.15,13.2,533
20180101|2017-11-21 08:30,21,13.15,13.23,13.05,13.14,5843
20180101|2017-11-21 09:00,21,13.15,13.15,13.05,13.06,2352
20180101|2017-11-21 09:30,21,13.06,13.1,13,13.04,4132
20180101|2017-11-21 10:00,21,13.03,13.12,13,13.07,3234
20180101|2017-11-21 10:30,21,13.07,13.1,13,13,2711
20180101|2017-11-21 11:00,21,13,13.05,13,13,1042
20180101|2017-11-21 11:30,21,13,13.05,13,13,640
20180101|2017-11-21 12:00,21,13.01,13.05,13,13.01,812
20180101|2017-11-21 12:30,21,13,13.05,12.95,13.04,3973
20180101|2017-11-21 13:00,21,13.03,13.05,13,13.05,1406
20180101|2017-11-21 13:30,21,13.03,13.05,13,13.01,612
20180101|2017-11-21 14:00,21,13,13.05,12.95,12.95,2590
20180101|2017-11-21 14:30,21,12.98,13,12.9,12.99,5847
20180101|2017-11-21 15:00,21,12.99,13.05,12.95,12.95,7971
20180101|2017-11-21 15:30,22,13,13.01,12.95,12.98,991
20180101|2017-11-21 16:00,22,13,13,12.98,13,72
20180101|2017-11-21 16:30,22,12.95,12.97,12.93,12.94,516
20180101|2017-11-21 17:00,22,12.95,13,12.93,13,397
20180101|2017-11-21 17:30,22,12.97,12.97,12.97,12.97,2
20180101|2017-11-21 18:00,22,13,13,12.98,13,289
20180101|2017-11-21 18:30,22,12.98,13,12.98,12.98,49
20180101|2017-11-21 19:00,22,13,13.03,12.98,13,467
20180101|2017-11-21 19:30,22,13,13,13,13,4
20180101|2017-11-21 20:00,22,13,13,13,13,4
20180101|2017-11-21 20:30,22,12.98,12.99,12.95,12.99,43
20180101|2017-11-21 21:30,22,13,13,12.95,12.95,4
20180101|2017-11-21 22:00,22,13,13,12.95,12.98,5
20180101|2017-11-21 23:00,22,12.99,12.99,12.99,12.99,60
20180101|2017-11-21 23:30,22,12.99,13,12.95,12.99,103
20180101|2017-11-22 00:00,22,12.99,12.99,12.99,12.99,11
20180101|2017-11-22 01:00,22,12.99,12.99,12.99,12.99,3
20180101|2017-11-22 01:30,22,13,13,13,13,1
20180101|2017-11-22 02:30,22,12.97,13,12.95,12.97,215
20180101|2017-11-22 03:00,22,12.98,12.98,12.9,12.96,396
20180101|2017-11-22 03:30,22,12.96,12.98,12.95,12.98,16
20180101|2017-11-22 04:00,22,12.95,12.99,12.95,12.95,20
20180101|2017-11-22 04:30,22,12.96,12.96,12.95,12.96,51
20180101|2017-11-22 05:00,22,12.96,12.97,12.9,12.94,203
20180101|2017-11-22 05:30,22,12.95,12.95,12.9,12.9,91
20180101|2017-11-22 06:00,22,12.95,12.95,12.9,12.92,281
20180101|2017-11-22 06:30,22,12.9,12.93,12.85,12.9,485
20180101|2017-11-22 07:00,22,12.9,12.9,12.85,12.85,286
20180101|2017-11-22 07:30,22,12.9,12.94,12.85,12.9,1001
20180101|2017-11-22 08:00,22,12.92,12.92,12.85,12.85,341
20180101|2017-11-22 08:30,22,12.9,12.93,12.8,12.88,3580
20180101|2017-11-22 09:00,22,12.85,12.95,12.85,12.9,2691
20180101|2017-11-22 09:30,22,12.9,12.98,12.85,12.87,4325
20180101|2017-11-22 10:00,22,12.88,12.95,12.85,12.9,2135
20180101|2017-11-22 10:30,22,12.93,12.98,12.85,12.89,2337
20180101|2017-11-22 11:00,22,12.89,12.95,12.85,12.9,1878
20180101|2017-11-22 11:30,22,12.92,12.95,12.9,12.9,925
20180101|2017-11-22 12:00,22,12.9,13,12.9,12.94,2110
20180101|2017-11-22 12:30,22,12.9,12.98,12.9,12.9,1019
20180101|2017-11-22 13:00,22,12.92,12.95,12.88,12.95,2554
20180101|2017-11-22 13:30,22,12.93,12.95,12.85,12.88,2511
20180101|2017-11-22 14:00,22,12.85,12.95,12.85,12.94,1753
20180101|2017-11-22 14:30,22,12.93,12.95,12.83,12.87,4101
20180101|2017-11-22 15:00,22,12.9,12.95,12.85,12.85,3936
20180101|2017-11-22 15:30,23,12.9,12.94,12.88,12.93,933
20180101|2017-11-22 16:00,23,12.93,12.93,12.9,12.9,36
20180101|2017-11-22 17:00,23,12.9,12.93,12.9,12.92,20
20180101|2017-11-22 17:30,23,12.92,12.92,12.92,12.92,5
20180101|2017-11-22 18:00,23,12.92,12.92,12.92,12.92,5
20180101|2017-11-22 18:30,23,12.9,12.92,12.9,12.92,28
20180101|2017-11-22 19:30,23,12.92,12.92,12.92,12.92,1
20180101|2017-11-22 20:00,23,12.92,12.92,12.92,12.92,1
20180101|2017-11-22 21:00,23,12.91,12.94,12.91,12.92,3
20180101|2017-11-22 21:30,23,12.92,12.92,12.92,12.92,1
20180101|2017-11-22 22:00,23,12.95,12.95,12.95,12.95,12
20180101|2017-11-23 00:00,23,12.92,12.92,12.92,12.92,1
20180101|2017-11-23 00:30,23,12.94,12.95,12.91,12.95,6
20180101|2017-11-23 01:30,23,12.95,13.06,12.94,13.02,875
20180101|2017-11-23 02:00,23,13.04,13.05,13,13.02,87
20180101|2017-11-23 02:30,23,13.02,13.03,13,13,321
20180101|2017-11-23 03:00,23,13.03,13.03,13,13,39
20180101|2017-11-23 03:30,23,13,13.02,13,13,114
20180101|2017-11-23 04:00,23,13,13,12.96,12.96,181
20180101|2017-11-23 04:30,23,12.95,12.95,12.95,12.95,3
20180101|2017-11-23 05:00,23,12.95,12.96,12.95,12.95,119
20180101|2017-11-23 05:30,23,12.97,12.98,12.95,12.97,22
20180101|2017-11-23 06:00,23,12.96,13,12.96,12.96,5
20180101|2017-11-23 07:00,23,12.95,12.97,12.95,12.97,17
20180101|2017-11-23 07:30,23,12.96,12.98,12.95,12.95,158
20180101|2017-11-23 08:00,23,12.97,12.97,12.93,12.93,41
20180101|2017-11-23 08:30,23,12.94,12.95,12.9,12.9,58
20180101|2017-11-23 09:00,23,12.95,12.95,12.9,12.9,17
20180101|2017-11-23 09:30,23,12.95,12.95,12.9,12.93,190
20180101|2017-11-23 10:00,23,12.94,12.95,12.9,12.9,906
20180101|2017-11-23 17:00,24,12.95,12.96,12.92,12.96,75
20180101|2017-11-23 17:30,24,12.96,12.96,12.96,12.96,1
20180101|2017-11-23 18:00,24,12.96,12.98,12.95,12.96,94
20180101|2017-11-23 18:30,24,12.95,12.96,12.95,12.96,11
20180101|2017-11-23 19:00,24,13,13,12.96,12.96,7
20180101|2017-11-23 19:30,24,12.95,12.96,12.95,12.96,4
20180101|2017-11-23 20:30,24,12.96,12.96,12.96,12.96,1
20180101|2017-11-23 21:00,24,13,13,13,13,15
20180101|2017-11-23 21:30,24,12.96,12.97,12.91,12.91,196
20180101|2017-11-23 22:00,24,12.93,12.94,12.93,12.94,7
20180101|2017-11-23 22:30,24,12.91,12.91,12.91,12.91,2
20180101|2017-11-23 23:30,24,12.91,12.91,12.91,12.91,1
20180101|2017-11-24 00:00,24,12.91,12.91,12.9,12.91,4
20180101|2017-11-24 00:30,24,12.95,12.95,12.91,12.95,224
20180101|2017-11-24 01:00,24,12.93,12.95,12.9,12.91,141
20180101|2017-11-24 01:30,24,12.91,12.91,12.9,12.91,24
20180101|2017-11-24 02:00,24,12.92,12.92,12.9,12.91,44
20180101|2017-11-24 02:30,24,12.94,12.94,12.93,12.93,10
20180101|2017-11-24 03:00,24,12.93,12.93,12.91,12.91,27
20180101|2017-11-24 03:30,24,12.93,12.95,12.9,12.93,16
20180101|2017-11-24 04:00,24,12.91,12.91,12.91,12.91,9
20180101|2017-11-24 04:30,24,12.9,12.92,12.89,12.89,94
20180101|2017-11-24 05:00,24,12.89,12.89,12.85,12.87,35
20180101|2017-11-24 05:30,24,12.87,12.87,12.85,12.86,30
20180101|2017-11-24 06:00,24,12.85,12.9,12.85,12.85,278
20180101|2017-11-24 06:30,24,12.84,12.85,12.81,12.81,67
20180101|2017-11-24 07:00,24,12.83,12.83,12.75,12.8,804
20180101|2017-11-24 07:30,24,12.78,12.85,12.75,12.83,1205
20180101|2017-11-24 08:00,24,12.83,12.85,12.8,12.82,1696
20180101|2017-11-24 08:30,24,12.8,12.9,12.8,12.8,3469
20180101|2017-11-24 09:00,24,12.82,12.85,12.8,12.85,2470
20180101|2017-11-24 09:30,24,12.8,12.85,12.8,12.82,1143
20180101|2017-11-24 10:00,24,12.8,12.85,12.8,12.8,1957
20180101|2017-11-24 10:30,24,12.81,12.85,12.75,12.8,866
20180101|2017-11-24 11:00,24,12.78,12.8,12.75,12.79,1209
20180101|2017-11-24 11:30,24,12.79,12.85,12.75,12.85,2770
20180101|2017-11-24 12:00,24,12.85,12.88,12.8,12.83,3879
20180101|2017-11-26 17:00,27,12.85,12.85,12.8,12.8,23
20180101|2017-11-26 17:30,27,12.83,12.85,12.83,12.83,8
20180101|2017-11-26 18:00,27,12.85,12.85,12.83,12.83,8
20180101|2017-11-26 18:30,27,12.82,12.82,12.82,12.82,43
20180101|2017-11-26 19:00,27,12.85,12.85,12.8,12.85,69
20180101|2017-11-26 19:30,27,12.84,12.88,12.83,12.88,235
20180101|2017-11-26 20:00,27,12.9,12.95,12.9,12.93,307
20180101|2017-11-26 20:30,27,12.92,12.95,12.92,12.93,74
20180101|2017-11-26 21:30,27,12.93,12.93,12.93,12.93,4
20180101|2017-11-26 22:00,27,12.93,12.93,12.9,12.91,555
20180101|2017-11-26 22:30,27,12.92,12.95,12.9,12.95,47
20180101|2017-11-26 23:00,27,12.92,12.95,12.92,12.92,115
20180101|2017-11-27 00:30,27,12.92,12.92,12.9,12.92,59
20180101|2017-11-27 01:00,27,12.9,12.9,12.87,12.88,123
20180101|2017-11-27 01:30,27,12.9,12.9,12.87,12.87,9
20180101|2017-11-27 02:00,27,12.88,12.88,12.85,12.85,35
20180101|2017-11-27 02:30,27,12.86,12.86,12.81,12.82,178
20180101|2017-11-27 03:00,27,12.82,12.82,12.75,12.8,95
20180101|2017-11-27 03:30,27,12.77,12.8,12.77,12.8,222
20180101|2017-11-27 04:00,27,12.8,12.8,12.77,12.77,129
20180101|2017-11-27 04:30,27,12.77,12.77,12.77,12.77,5
20180101|2017-11-27 05:00,27,12.77,12.8,12.75,12.77,48
20180101|2017-11-27 05:30,27,12.77,12.77,12.77,12.77,11
20180101|2017-11-27 06:00,27,12.77,12.85,12.77,12.85,477
20180101|2017-11-27 06:30,27,12.85,12.9,12.84,12.85,354
20180101|2017-11-27 07:00,27,12.85,12.9,12.84,12.9,281
20180101|2017-11-27 07:30,27,12.85,12.9,12.85,12.87,160
20180101|2017-11-27 08:00,27,12.87,12.9,12.85,12.87,187
20180101|2017-11-27 08:30,27,12.87,12.95,12.78,12.85,3405
20180101|2017-11-27 09:00,27,12.83,12.9,12.8,12.8,2732
20180101|2017-11-27 09:30,27,12.82,12.85,12.75,12.83,3621
20180101|2017-11-27 10:00,27,12.83,12.95,12.8,12.94,4221
20180101|2017-11-27 10:30,27,12.95,13,12.87,12.87,3099
20180101|2017-11-27 11:00,27,12.85,12.95,12.85,12.95,1399
20180101|2017-11-27 11:30,27,12.92,12.95,12.85,12.9,1303
20180101|2017-11-27 12:00,27,12.88,12.9,12.85,12.88,325
20180101|2017-11-27 12:30,27,12.88,12.9,12.85,12.85,419
20180101|2017-11-27 13:00,27,12.85,12.9,12.83,12.85,930
20180101|2017-11-27 13:30,27,12.87,12.9,12.85,12.86,1317
20180101|2017-11-27 14:00,27,12.86,12.9,12.8,12.8,1505
20180101|2017-11-27 14:30,27,12.85,12.9,12.8,12.85,5336
20180101|2017-11-27 15:00,27,12.85,12.9,12.8,12.86,7492
20180101|2017-11-27 15:30,28,12.85,12.88,12.8,12.85,913
20180101|2017-11-27 16:00,28,12.84,12.85,12.83,12.85,37
20180101|2017-11-27 16:30,28,12.85,12.85,12.8,12.85,61
20180101|2017-11-27 17:00,28,12.85,12.89,12.83,12.89,309
20180101|2017-11-27 17:30,28,12.89,12.89,12.86,12.88,163
20180101|2017-11-27 18:00,28,12.88,12.89,12.88,12.89,7
20180101|2017-11-27 18:30,28,12.88,12.9,12.86,12.9,204
20180101|2017-11-27 19:00,28,12.9,12.9,12.89,12.9,169
20180101|2017-11-27 19:30,28,12.9,12.9,12.87,12.88,126
20180101|2017-11-27 20:00,28,12.88,12.9,12.88,12.9,16
20180101|2017-11-27 20:30,28,12.88,12.9,12.88,12.9,116
20180101|2017-11-27 21:00,28,12.88,12.88,12.85,12.85,17
20180101|2017-11-27 21:30,28,12.9,12.9,12.88,12.9,114
20180101|2017-11-27 22:00,28,12.9,12.9,12.89,12.9,10
20180101|2017-11-27 22:30,28,12.9,12.9,12.89,12.89,47
20180101|2017-11-27 23:00,28,12.9,12.9,12.89,12.89,20
20180101|2017-11-27 23:30,28,12.9,12.92,12.9,12.92,175
20180101|2017-11-28 00:00,28,12.93,12.93,12.9,12.9,3
20180101|2017-11-28 00:30,28,12.95,12.95,12.95,12.95,1
20180101|2017-11-28 01:00,28,12.9,12.9,12.85,12.85,138
20180101|2017-11-28 01:30,28,12.89,12.89,12.85,12.87,86
20180101|2017-11-28 02:00,28,12.85,12.9,12.85,12.9,139
20180101|2017-11-28 02:30,28,12.87,12.89,12.85,12.86,110
20180101|2017-11-28 03:00,28,12.85,12.85,12.8,12.85,102
20180101|2017-11-28 03:30,28,12.85,12.85,12.84,12.85,21
20180101|2017-11-28 04:00,28,12.85,12.85,12.8,12.8,24
20180101|2017-11-28 04:30,28,12.85,12.85,12.8,12.8,14
20180101|2017-11-28 05:00,28,12.83,12.83,12.83,12.83,18
20180101|2017-11-28 05:30,28,12.83,12.83,12.75,12.79,1236
20180101|2017-11-28 06:00,28,12.8,12.8,12.7,12.75,790
20180101|2017-11-28 06:30,28,12.74,12.75,12.7,12.75,136
20180101|2017-11-28 07:00,28,12.75,12.76,12.7,12.75,831
20180101|2017-11-28 07:30,28,12.75,12.78,12.75,12.77,294
20180101|2017-11-28 08:00,28,12.77,12.77,12.7,12.77,736
20180101|2017-11-28 08:30,28,12.77,12.8,12.7,12.77,2356
20180101|2017-11-28 09:00,28,12.77,12.8,12.75,12.75,1166
20180101|2017-11-28 09:30,28,12.78,12.83,12.75,12.78,2868
20180101|2017-11-28 10:00,28,12.78,12.85,12.75,12.78,5373
20180101|2017-11-28 10:30,28,12.78,12.85,12.75,12.78,4359
20180101|2017-11-28 11:00,28,12.75,12.8,12.7,12.73,2721
20180101|2017-11-28 11:30,28,12.7,12.78,12.7,12.7,1722
20180101|2017-11-28 12:00,28,12.7,12.83,12.7,12.75,5342
20180101|2017-11-28 12:30,28,12.75,12.84,12.7,12.84,3388
20180101|2017-11-28 13:00,28,12.84,12.9,12.75,12.8,2780
20180101|2017-11-28 13:30,28,12.78,12.8,12.7,12.79,3741
20180101|2017-11-28 14:00,28,12.75,12.83,12.7,12.8,3924
20180101|2017-11-28 14:30,28,12.78,12.8,12.7,12.73,5411
20180101|2017-11-28 15:00,28,12.7,12.8,12.7,12.7,8264
20180101|2017-11-28 15:30,29,12.75,12.75,12.7,12.7,526
20180101|2017-11-28 16:00,29,12.75,12.75,12.73,12.73,49
20180101|2017-11-28 16:30,29,12.73,12.75,12.73,12.75,81
20180101|2017-11-28 17:00,29,12.75,12.78,12.73,12.78,284
20180101|2017-11-28 17:30,29,12.75,12.8,12.75,12.78,95
20180101|2017-11-28 18:00,29,12.75,12.8,12.75,12.8,34
20180101|2017-11-28 18:30,29,12.8,12.82,12.75,12.8,606
20180101|2017-11-28 19:00,29,12.82,12.83,12.8,12.8,151
20180101|2017-11-28 19:30,29,12.8,12.8,12.75,12.79,19
20180101|2017-11-28 20:00,29,12.79,12.79,12.79,12.79,2
20180101|2017-11-28 20:30,29,12.8,12.8,12.79,12.79,50
20180101|2017-11-28 21:00,29,12.8,12.8,12.79,12.8,58
20180101|2017-11-28 21:30,29,12.8,12.82,12.79,12.82,293
20180101|2017-11-28 22:00,29,12.82,12.82,12.8,12.82,20
20180101|2017-11-28 22:30,29,12.8,12.81,12.8,12.81,2
20180101|2017-11-28 23:00,29,12.82,12.82,12.82,12.82,3
20180101|2017-11-28 23:30,29,12.8,12.82,12.8,12.8,78
20180101|2017-11-29 00:00,29,12.8,12.83,12.8,12.81,45
20180101|2017-11-29 01:00,29,12.8,12.83,12.8,12.8,62
20180101|2017-11-29 01:30,29,12.83,12.85,12.8,12.83,209
20180101|2017-11-29 02:00,29,12.8,12.8,12.78,12.78,192
20180101|2017-11-29 02:30,29,12.78,12.8,12.75,12.8,256
20180101|2017-11-29 03:00,29,12.8,12.8,12.75,12.75,62
20180101|2017-11-29 03:30,29,12.8,12.8,12.8,12.8,25
20180101|2017-11-29 04:00,29,12.8,12.8,12.8,12.8,5
20180101|2017-11-29 04:30,29,12.79,12.8,12.78,12.78,31
20180101|2017-11-29 05:00,29,12.75,12.78,12.75,12.78,13
20180101|2017-11-29 05:30,29,12.75,12.78,12.7,12.78,507
20180101|2017-11-29 06:00,29,12.75,12.78,12.73,12.73,145
20180101|2017-11-29 06:30,29,12.75,12.76,12.73,12.75,108
20180101|2017-11-29 07:00,29,12.76,12.76,12.7,12.74,671
20180101|2017-11-29 07:30,29,12.74,12.78,12.7,12.7,624
20180101|2017-11-29 08:00,29,12.73,12.75,12.7,12.73,248
20180101|2017-11-29 08:30,29,12.75,12.84,12.7,12.78,5653
20180101|2017-11-29 09:00,29,12.8,13,12.75,12.87,8922
20180101|2017-11-29 09:30,29,12.9,12.95,12.75,12.8,7089
20180101|2017-11-29 10:00,29,12.85,12.95,12.85,12.88,5368
20180101|2017-11-29 10:30,29,12.91,13,12.85,12.98,3008
20180101|2017-11-29 11:00,29,12.97,13.05,12.9,12.92,4739
20180101|2017-11-29 11:30,29,12.95,13,12.88,12.95,2747
20180101|2017-11-29 12:00,29,12.95,13,12.9,12.94,3104
20180101|2017-11-29 12:30,29,12.94,13.05,12.93,13,1818
20180101|2017-11-29 13:00,29,12.99,13,12.9,12.93,3097
20180101|2017-11-29 13:30,29,12.93,13.01,12.92,12.97,2886
20180101|2017-11-29 14:00,29,12.98,13.05,12.95,12.97,3362
20180101|2017-11-29 14:30,29,12.97,13,12.9,12.95,4942
20180101|2017-11-29 15:00,29,12.94,13,12.9,12.94,8744
20180101|2017-11-29 15:30,30,12.9,12.95,12.9,12.95,637
20180101|2017-11-29 16:00,30,12.93,12.93,12.92,12.93,138
20180101|2017-11-29 16:30,30,12.93,12.93,12.93,12.93,2
20180101|2017-11-29 17:00,30,12.95,12.95,12.92,12.95,80
20180101|2017-11-29 17:30,30,12.93,12.95,12.93,12.95,14
20180101|2017-11-29 18:00,30,12.92,12.92,12.92,12.92,133
20180101|2017-11-29 18:30,30,12.92,12.93,12.92,12.92,73
20180101|2017-11-29 19:00,30,12.95,12.95,12.92,12.92,18
20180101|2017-11-29 19:30,30,12.92,12.95,12.92,12.94,31
20180101|2017-11-29 20:00,30,12.9,12.92,12.9,12.92,5
20180101|2017-11-29 20:30,30,12.9,12.95,12.9,12.9,171
20180101|2017-11-29 21:00,30,12.91,12.93,12.91,12.93,131
20180101|2017-11-29 21:30,30,12.93,12.93,12.93,12.93,15
20180101|2017-11-29 22:00,30,12.9,12.95,12.9,12.9,134
20180101|2017-11-29 22:30,30,12.93,12.93,12.93,12.93,51
20180101|2017-11-29 23:00,30,12.9,12.95,12.88,12.95,603
20180101|2017-11-29 23:30,30,12.95,12.95,12.93,12.93,44
20180101|2017-11-30 00:00,30,12.92,12.92,12.92,12.92,32
20180101|2017-11-30 00:30,30,12.92,12.93,12.92,12.93,5
20180101|2017-11-30 01:00,30,12.9,12.93,12.88,12.9,345
20180101|2017-11-30 01:30,30,12.9,12.92,12.89,12.9,28
20180101|2017-11-30 02:00,30,12.95,12.95,12.88,12.91,248
20180101|2017-11-30 02:30,30,12.9,12.91,12.89,12.89,146
20180101|2017-11-30 03:00,30,12.89,12.9,12.83,12.85,1187
20180101|2017-11-30 03:30,30,12.83,12.85,12.83,12.85,77
20180101|2017-11-30 04:00,30,12.83,12.85,12.83,12.83,60
20180101|2017-11-30 04:30,30,12.85,12.85,12.8,12.81,184
20180101|2017-11-30 05:00,30,12.81,12.83,12.78,12.79,275
20180101|2017-11-30 05:30,30,12.79,12.8,12.75,12.8,122
20180101|2017-11-30 06:00,30,12.8,12.84,12.79,12.81,528
20180101|2017-11-30 06:30,30,12.81,12.84,12.81,12.83,82
20180101|2017-11-30 07:00,30,12.83,12.83,12.79,12.81,317
20180101|2017-11-30 07:30,30,12.81,12.82,12.78,12.8,588
20180101|2017-11-30 08:00,30,12.79,12.8,12.77,12.79,128
20180101|2017-11-30 08:30,30,12.79,12.88,12.75,12.8,4782
20180101|2017-11-30 09:00,30,12.82,12.9,12.78,12.88,5739
20180101|2017-11-30 09:30,30,12.9,12.95,12.85,12.87,3907
20180101|2017-11-30 10:00,30,12.86,13,12.8,13,6732
20180101|2017-11-30 10:30,30,12.95,12.96,12.85,12.87,2705
20180101|2017-11-30 11:00,30,12.87,12.97,12.85,12.94,4289
20180101|2017-11-30 11:30,30,12.95,13.1,12.9,12.95,14981
20180101|2017-11-30 12:00,30,12.97,13,12.77,12.8,6187
20180101|2017-11-30 12:30,30,12.77,12.84,12.75,12.75,3771
20180101|2017-11-30 13:00,30,12.78,12.85,12.75,12.81,1786
20180101|2017-11-30 13:30,30,12.8,12.94,12.8,12.93,3413
20180101|2017-11-30 14:00,30,12.93,13,12.85,12.9,7767
20180101|2017-11-30 14:30,30,12.9,12.98,12.85,12.9,6316
20180101|2017-11-30 15:00,30,12.94,13.05,12.93,13.05,9268
20180101|2017-11-30 15:30,1,13,13.05,13,13.05,947
20180101|2017-11-30 16:00,1,13.03,13.03,13,13.03,129
20180101|2017-11-30 16:30,1,13.01,13.05,13,13.03,180
20180101|2017-11-30 17:00,1,13.01,13.03,13,13.03,201
20180101|2017-11-30 17:30,1,13.03,13.05,13,13.05,305
20180101|2017-11-30 18:00,1,13.05,13.1,13.03,13.06,945
20180101|2017-11-30 18:30,1,13.05,13.1,13.05,13.05,147
20180101|2017-11-30 19:00,1,13.08,13.13,13.08,13.11,253
20180101|2017-11-30 19:30,1,13.1,13.11,13.1,13.1,94
20180101|2017-11-30 20:00,1,13.1,13.13,13.08,13.1,55
20180101|2017-11-30 20:30,1,13.15,13.15,13.1,13.1,529
20180101|2017-11-30 21:00,1,13.1,13.1,13.06,13.08,104
20180101|2017-11-30 21:30,1,13.1,13.1,13.1,13.1,73
20180101|2017-11-30 22:00,1,13.1,13.11,13.1,13.1,20
20180101|2017-11-30 22:30,1,13.1,13.1,13.1,13.1,15
20180101|2017-11-30 23:00,1,13.1,13.1,13.1,13.1,1
20180101|2017-11-30 23:30,1,13.1,13.11,13.1,13.11,79
20180101|2017-12-01 00:00,1,13.1,13.13,13.1,13.13,119
20180101|2017-12-01 00:30,1,13.13,13.13,13.13,13.13,1
20180101|2017-12-01 01:00,1,13.1,13.1,13.08,13.08,280
20180101|2017-12-01 01:30,1,13.06,13.07,13.05,13.05,117
20180101|2017-12-01 02:00,1,13.1,13.1,13,13,476
20180101|2017-12-01 02:30,1,13.05,13.12,13.04,13.1,1067
20180101|2017-12-01 03:00,1,13.1,13.15,13.07,13.13,596
20180101|2017-12-01 03:30,1,13.12,13.13,13.08,13.1,347
20180101|2017-12-01 04:00,1,13.05,13.13,13.05,13.12,163
20180101|2017-12-01 04:30,1,13.12,13.38,13.12,13.32,1803
20180101|2017-12-01 05:00,1,13.33,13.35,13.25,13.25,500
20180101|2017-12-01 05:30,1,13.26,13.28,13.2,13.25,249
20180101|2017-12-01 06:00,1,13.23,13.23,13.15,13.2,907
20180101|2017-12-01 06:30,1,13.2,13.2,13.1,13.12,966
20180101|2017-12-01 07:00,1,13.13,13.15,13,13,771
20180101|2017-12-01 07:30,1,13,13.07,12.99,13.04,1361
20180101|2017-12-01 08:00,1,13.05,13.1,12.98,13.09,1945
20180101|2017-12-01 08:30,1,13.09,13.2,13,13.1,5848
20180101|2017-12-01 09:00,1,13.15,13.2,13,13.05,6555
20180101|2017-12-01 09:30,1,13.08,13.1,12.95,12.98,8885
20180101|2017-12-01 10:00,1,12.95,14.1,12.95,14.03,56089
20180101|2017-12-01 10:30,1,14.04,14.28,13.38,13.39,40248
20180101|2017-12-01 11:00,1,13.37,13.55,13.25,13.5,13175
20180101|2017-12-01 11:30,1,13.48,13.61,13.35,13.42,7326
20180101|2017-12-01 12:00,1,13.44,13.57,13.38,13.45,3351
20180101|2017-12-01 12:30,1,13.48,13.48,13.27,13.38,3343
20180101|2017-12-01 13:00,1,13.38,13.45,13.24,13.27,3411
20180101|2017-12-01 13:30,1,13.29,13.45,13.23,13.42,5953
20180101|2017-12-01 14:00,1,13.45,13.53,13.39,13.43,11095
20180101|2017-12-01 14:30,1,13.43,13.45,13.2,13.25,17327
20180101|2017-12-01 15:00,1,13.3,13.32,13.1,13.3,14667
20180101|2017-12-03 17:00,4,13.1,13.1,12.87,12.93,2408
20180101|2017-12-03 17:30,4,12.93,12.95,12.88,12.88,435
20180101|2017-12-03 18:00,4,12.87,12.9,12.86,12.86,324
20180101|2017-12-03 18:30,4,12.87,12.89,12.83,12.83,474
20180101|2017-12-03 19:00,4,12.82,12.85,12.7,12.75,1315
20180101|2017-12-03 19:30,4,12.75,12.8,12.75,12.79,538
20180101|2017-12-03 20:00,4,12.75,12.75,12.7,12.73,626
20180101|2017-12-03 20:30,4,12.73,12.75,12.73,12.73,21
20180101|2017-12-03 21:00,4,12.72,12.72,12.72,12.72,11
20180101|2017-12-03 21:30,4,12.7,12.73,12.7,12.73,7
20180101|2017-12-03 22:00,4,12.71,12.75,12.7,12.7,73
20180101|2017-12-03 22:30,4,12.7,12.73,12.7,12.73,30
20180101|2017-12-03 23:00,4,12.73,12.78,12.73,12.78,177
20180101|2017-12-03 23:30,4,12.77,12.8,12.75,12.78,23
20180101|2017-12-04 00:00,4,12.8,12.8,12.77,12.77,29
20180101|2017-12-04 00:30,4,12.75,12.75,12.75,12.75,1
20180101|2017-12-04 01:00,4,12.77,12.8,12.73,12.73,397
20180101|2017-12-04 01:30,4,12.72,12.8,12.72,12.8,237
20180101|2017-12-04 02:00,4,12.75,12.85,12.75,12.8,238
20180101|2017-12-04 02:30,4,12.82,12.83,12.78,12.8,480
20180101|2017-12-04 03:00,4,12.85,12.85,12.8,12.85,39
20180101|2017-12-04 03:30,4,12.85,12.85,12.8,12.82,310
20180101|2017-12-04 04:00,4,12.8,12.85,12.8,12.8,433
20180101|2017-12-04 04:30,4,12.83,12.83,12.77,12.8,555
20180101|2017-12-04 05:00,4,12.78,12.8,12.78,12.78,108
20180101|2017-12-04 05:30,4,12.78,12.8,12.75,12.75,157
20180101|2017-12-04 06:00,4,12.78,12.85,12.78,12.8,919
20180101|2017-12-04 06:30,4,12.8,12.85,12.78,12.84,289
20180101|2017-12-04 07:00,4,12.85,12.88,12.83,12.85,848
20180101|2017-12-04 07:30,4,12.84,12.88,12.8,12.82,1737
20180101|2017-12-04 08:00,4,12.81,12.85,12.75,12.76,1951
20180101|2017-12-04 08:30,4,12.76,12.9,12.75,12.87,8893
20180101|2017-12-04 09:00,4,12.85,12.95,12.8,12.86,9302
20180101|2017-12-04 09:30,4,12.88,13.09,12.8,12.96,15453
20180101|2017-12-04 10:00,4,12.95,13,12.8,12.85,9564
20180101|2017-12-04 10:30,4,12.85,12.9,12.75,12.77,6639
20180101|2017-12-04 11:00,4,12.78,12.8,12.7,12.75,5990
20180101|2017-12-04 11:30,4,12.75,12.8,12.65,12.71,6317
20180101|2017-12-04 12:00,4,12.7,12.75,12.65,12.68,3658
20180101|2017-12-04 12:30,4,12.68,12.75,12.65,12.72,3203
20180101|2017-12-04 13:00,4,12.73,12.86,12.7,12.84,5094
20180101|2017-12-04 13:30,4,12.85,12.95,12.78,12.8,3939
20180101|2017-12-04 14:00,4,12.81,12.9,12.8,12.85,5364
20180101|2017-12-04 14:30,4,12.88,13.15,12.85,13.14,15091
20180101|2017-12-04 15:00,4,13.14,13.3,13.1,13.2,13795
20180101|2017-12-04 15:30,5,13.25,13.3,13.2,13.2,1629
20180101|2017-12-04 16:00,5,13.23,13.24,13.2,13.22,54
20180101|2017-12-04 16:30,5,13.22,13.23,13.2,13.2,133
20180101|2017-12-04 17:00,5,13.22,13.23,13.15,13.17,351
20180101|2017-12-04 17:30,5,13.15,13.18,13.15,13.18,139
20180101|2017-12-04 18:00,5,13.15,13.18,13.12,13.12,220
20180101|2017-12-04 18:30,5,13.14,13.15,13.14,13.15,54
20180101|2017-12-04 19:00,5,13.15,13.15,13.13,13.13,79
20180101|2017-12-04 19:30,5,13.1,13.14,13.1,13.12,206
20180101|2017-12-04 20:00,5,13.12,13.12,13.1,13.12,24
20180101|2017-12-04 20:30,5,13.1,13.12,13.1,13.1,10
20180101|2017-12-04 21:00,5,13.1,13.13,13.1,13.13,22
20180101|2017-12-04 21:30,5,13.1,13.1,13.1,13.1,86
20180101|2017-12-04 22:30,5,13.08,13.08,13.05,13.05,182
20180101|2017-12-04 23:00,5,13.05,13.08,13.05,13.05,5
20180101|2017-12-04 23:30,5,13.05,13.05,13.05,13.05,38
20180101|2017-12-05 00:00,5,13.05,13.08,13.05,13.08,45
20180101|2017-12-05 01:00,5,13.05,13.08,13.05,13.06,93
20180101|2017-12-05 01:30,5,13.08,13.12,13.05,13.12,185
20180101|2017-12-05 02:00,5,13.1,13.1,13.05,13.05,120
20180101|2017-12-05 02:30,5,13.08,13.1,13.05,13.1,305
20180101|2017-12-05 03:00,5,13.1,13.14,13.07,13.14,170
20180101|2017-12-05 03:30,5,13.14,13.17,13.12,13.15,560
20180101|2017-12-05 04:00,5,13.13,13.17,13.1,13.16,398
20180101|2017-12-05 04:30,5,13.17,13.2,13.16,13.18,111
20180101|2017-12-05 05:00,5,13.2,13.22,13.15,13.15,469
20180101|2017-12-05 05:30,5,13.15,13.2,13.12,13.15,531
20180101|2017-12-05 06:00,5,13.12,13.15,13.08,13.1,307
20180101|2017-12-05 06:30,5,13.12,13.15,13.05,13.05,289
20180101|2017-12-05 07:00,5,13.06,13.08,13.05,13.05,440
20180101|2017-12-05 07:30,5,13.05,13.15,13.05,13.15,261
20180101|2017-12-05 08:00,5,13.12,13.15,13.02,13.1,2082
20180101|2017-12-05 08:30,5,13.08,13.17,12.95,13.05,8849
20180101|2017-12-05 09:00,5,13.05,13.08,12.9,12.94,6332
20180101|2017-12-05 09:30,5,12.95,13.05,12.9,12.95,4172
20180101|2017-12-05 10:00,5,12.93,12.94,12.8,12.85,5012
20180101|2017-12-05 10:30,5,12.88,12.95,12.82,12.95,5671
20180101|2017-12-05 11:00,5,12.93,13.05,12.9,12.97,3685
20180101|2017-12-05 11:30,5,12.95,13.02,12.95,13.02,2056
20180101|2017-12-05 12:00,5,13.02,13.1,12.95,12.97,3805
20180101|2017-12-05 12:30,5,12.97,13,12.85,12.89,1535
20180101|2017-12-05 13:00,5,12.85,13.05,12.85,12.95,5808
20180101|2017-12-05 13:30,5,12.99,13.2,12.95,13.13,5760
20180101|2017-12-05 14:00,5,13.14,13.2,13.05,13.1,10222
20180101|2017-12-05 14:30,5,13.1,13.2,13.05,13.05,10295
20180101|2017-12-05 15:00,5,13.1,13.25,13.05,13.17,10694
20180101|2017-12-05 15:30,6,13.15,13.2,13.1,13.2,804
20180101|2017-12-05 16:00,6,13.15,13.2,13.15,13.17,94
20180101|2017-12-05 16:30,6,13.2,13.2,13.16,13.16,5
20180101|2017-12-05 17:00,6,13.15,13.24,13.15,13.23,388
20180101|2017-12-05 17:30,6,13.23,13.23,13.2,13.21,54
20180101|2017-12-05 18:00,6,13.2,13.21,13.15,13.15,175
20180101|2017-12-05 18:30,6,13.19,13.19,13.15,13.17,148
20180101|2017-12-05 19:00,6,13.15,13.17,13.15,13.17,30
20180101|2017-12-05 19:30,6,13.2,13.2,13.15,13.15,179
20180101|2017-12-05 20:00,6,13.17,13.2,13.15,13.16,184
20180101|2017-12-05 20:30,6,13.19,13.3,13.18,13.3,587
20180101|2017-12-05 21:00,6,13.28,13.3,13.24,13.25,512
20180101|2017-12-05 21:30,6,13.25,13.25,13.2,13.25,573
20180101|2017-12-05 22:00,6,13.25,13.33,13.22,13.33,357
20180101|2017-12-05 22:30,6,13.33,13.35,13.3,13.3,59
20180101|2017-12-05 23:00,6,13.3,13.35,13.3,13.32,63
20180101|2017-12-05 23:30,6,13.3,13.35,13.3,13.3,45
20180101|2017-12-06 00:00,6,13.31,13.35,13.3,13.35,59
20180101|2017-12-06 00:30,6,13.3,13.33,13.27,13.28,228
20180101|2017-12-06 01:00,6,13.28,13.33,13.28,13.32,169
20180101|2017-12-06 01:30,6,13.33,13.4,13.31,13.32,321
20180101|2017-12-06 02:00,6,13.33,13.35,13.3,13.33,152
20180101|2017-12-06 02:30,6,13.33,13.33,13.28,13.28,72
20180101|2017-12-06 03:00,6,13.29,13.3,13.25,13.27,171
20180101|2017-12-06 03:30,6,13.25,13.29,13.25,13.29,33
20180101|2017-12-06 04:00,6,13.29,13.3,13.25,13.3,18
20180101|2017-12-06 04:30,6,13.29,13.3,13.27,13.28,79
20180101|2017-12-06 05:00,6,13.28,13.29,13.24,13.29,294
20180101|2017-12-06 05:30,6,13.29,13.3,13.25,13.27,87
20180101|2017-12-06 06:00,6,13.29,13.3,13.2,13.3,911
20180101|2017-12-06 06:30,6,13.28,13.32,13.22,13.23,932
20180101|2017-12-06 07:00,6,13.25,13.28,13.2,13.27,743
20180101|2017-12-06 07:30,6,13.3,13.3,13.22,13.25,387
20180101|2017-12-06 08:00,6,13.24,13.3,13.22,13.25,453
20180101|2017-12-06 08:30,6,13.2,13.25,13.05,13.21,13635
20180101|2017-12-06 09:00,6,13.2,13.25,13.1,13.14,6920
20180101|2017-12-06 09:30,6,13.14,13.25,13.08,13.09,4938
20180101|2017-12-06 10:00,6,13.09,13.15,13,13.05,3569
20180101|2017-12-06 10:30,6,13.07,13.2,13.05,13.13,3173
20180101|2017-12-06 11:00,6,13.15,13.3,13.1,13.3,5820
20180101|2017-12-06 11:30,6,13.27,13.3,13.18,13.2,2490
20180101|2017-12-06 12:00,6,13.23,13.28,13.18,13.23,1728
20180101|2017-12-06 12:30,6,13.23,13.23,13.15,13.17,368
20180101|2017-12-06 13:00,6,13.18,13.18,13.1,13.13,3625
20180101|2017-12-06 13:30,6,13.15,13.18,13.08,13.11,3066
20180101|2017-12-06 14:00,6,13.11,13.12,13.05,13.05,1716
20180101|2017-12-06 14:30,6,13.1,13.12,13,13.05,7161
20180101|2017-12-06 15:00,6,13.05,13.15,13.05,13.06,5175
20180101|2017-12-06 15:30,7,13.1,13.1,13,13,1708
20180101|2017-12-06 16:00,7,13.05,13.05,13.03,13.05,108
20180101|2017-12-06 16:30,7,13.03,13.05,13.03,13.05,32
20180101|2017-12-06 17:00,7,13.02,13.05,13,13.02,401
20180101|2017-12-06 17:30,7,13,13,13,13,50
20180101|2017-12-06 18:00,7,13.02,13.02,12.92,12.93,1414
20180101|2017-12-06 18:30,7,12.94,12.95,12.88,12.93,698
20180101|2017-12-06 19:00,7,12.91,12.93,12.88,12.91,315
20180101|2017-12-06 19:30,7,12.91,12.92,12.9,12.91,253
20180101|2017-12-06 20:00,7,12.91,12.91,12.89,12.9,102
20180101|2017-12-06 20:30,7,12.9,12.95,12.9,12.95,157
20180101|2017-12-06 21:00,7,12.91,12.91,12.9,12.91,80
20180101|2017-12-06 21:30,7,12.91,12.91,12.91,12.91,1
20180101|2017-12-06 22:00,7,12.95,12.95,12.9,12.9,76
20180101|2017-12-06 22:30,7,12.95,12.95,12.94,12.94,16
20180101|2017-12-06 23:00,7,12.95,12.95,12.95,12.95,1
20180101|2017-12-07 00:00,7,12.94,12.96,12.94,12.96,139
20180101|2017-12-07 00:30,7,12.96,13,12.96,12.96,120
20180101|2017-12-07 01:00,7,12.98,13.05,12.98,13,561
20180101|2017-12-07 01:30,7,13.05,13.05,13.04,13.05,23
20180101|2017-12-07 02:00,7,13.05,13.05,13,13.04,224
20180101|2017-12-07 02:30,7,13.04,13.04,13.04,13.04,53
20180101|2017-12-07 03:00,7,13.02,13.05,13,13,52
20180101|2017-12-07 03:30,7,13,13.03,12.95,12.95,369
20180101|2017-12-07 04:00,7,12.97,13,12.95,12.99,56
20180101|2017-12-07 04:30,7,13,13,12.95,12.97,46
20180101|2017-12-07 05:00,7,12.95,13,12.95,13,46
20180101|2017-12-07 05:30,7,12.99,13,12.97,12.98,190
20180101|2017-12-07 06:00,7,13,13,12.97,12.97,158
20180101|2017-12-07 06:30,7,12.97,13.03,12.97,13.01,423
20180101|2017-12-07 07:00,7,13.01,13.05,12.97,12.98,1120
20180101|2017-12-07 07:30,7,13,13.05,12.97,13.01,661
20180101|2017-12-07 08:00,7,13.03,13.1,13,13.09,1058
20180101|2017-12-07 08:30,7,13.07,13.11,12.9,12.9,6671
20180101|2017-12-07 09:00,7,12.9,13,12.85,12.85,4466
20180101|2017-12-07 09:30,7,12.85,12.88,12.75,12.8,7269
20180101|2017-12-07 10:00,7,12.8,12.85,12.75,12.77,3397
20180101|2017-12-07 10:30,7,12.75,12.8,12.7,12.73,3694
20180101|2017-12-07 11:00,7,12.7,12.8,12.7,12.75,4656
20180101|2017-12-07 11:30,7,12.78,12.8,12.7,12.7,2818
20180101|2017-12-07 12:00,7,12.7,12.8,12.7,12.73,1772
20180101|2017-12-07 12:30,7,12.73,12.8,12.7,12.75,1013
20180101|2017-12-07 13:00,7,12.78,12.85,12.72,12.83,1330
20180101|2017-12-07 13:30,7,12.8,12.85,12.75,12.8,2173
20180101|2017-12-07 14:00,7,12.77,12.8,12.7,12.7,5654
20180101|2017-12-07 14:30,7,12.7,12.8,12.7,12.74,8606
20180101|2017-12-07 15:00,7,12.7,12.75,12.65,12.66,9816
20180101|2017-12-07 15:30,8,12.67,12.7,12.65,12.65,690
20180101|2017-12-07 16:00,8,12.65,12.7,12.65,12.68,460
20180101|2017-12-07 16:30,8,12.68,12.7,12.67,12.67,114
20180101|2017-12-07 17:00,8,12.67,12.68,12.65,12.68,75
20180101|2017-12-07 17:30,8,12.65,12.7,12.6,12.6,834
20180101|2017-12-07 18:00,8,12.65,12.7,12.6,12.7,595
20180101|2017-12-07 18:30,8,12.67,12.7,12.67,12.69,61
20180101|2017-12-07 19:00,8,12.69,12.7,12.65,12.65,79
20180101|2017-12-07 19:30,8,12.7,12.7,12.69,12.7,24
20180101|2017-12-07 20:00,8,12.7,12.7,12.67,12.7,19
20180101|2017-12-07 20:30,8,12.7,12.7,12.67,12.7,33
20180101|2017-12-07 21:00,8,12.69,12.69,12.67,12.67,33
20180101|2017-12-07 21:30,8,12.7,12.7,12.65,12.65,13
20180101|2017-12-07 22:00,8,12.65,12.65,12.6,12.64,626
20180101|2017-12-07 22:30,8,12.63,12.63,12.61,12.62,21
20180101|2017-12-07 23:00,8,12.65,12.65,12.6,12.6,284
20180101|2017-12-07 23:30,8,12.6,12.61,12.58,12.6,149
20180101|2017-12-08 00:00,8,12.6,12.62,12.58,12.61,67
20180101|2017-12-08 00:30,8,12.61,12.61,12.61,12.61,3
20180101|2017-12-08 01:00,8,12.6,12.61,12.6,12.61,55
20180101|2017-12-08 02:00,8,12.6,12.65,12.6,12.6,78
20180101|2017-12-08 02:30,8,12.61,12.62,12.6,12.62,81
20180101|2017-12-08 03:00,8,12.61,12.65,12.6,12.6,17
20180101|2017-12-08 03:30,8,12.61,12.65,12.54,12.56,1552
20180101|2017-12-08 04:00,8,12.57,12.6,12.55,12.55,231
20180101|2017-12-08 04:30,8,12.55,12.57,12.52,12.55,194
20180101|2017-12-08 05:00,8,12.55,12.55,12.54,12.54,42
20180101|2017-12-08 05:30,8,12.5,12.58,12.5,12.55,391
20180101|2017-12-08 06:00,8,12.55,12.6,12.53,12.56,261
20180101|2017-12-08 06:30,8,12.56,12.59,12.55,12.55,69
20180101|2017-12-08 07:00,8,12.56,12.6,12.55,12.59,434
20180101|2017-12-08 07:30,8,12.59,12.59,12.5,12.52,1008
20180101|2017-12-08 08:00,8,12.51,12.54,12.45,12.54,1607
20180101|2017-12-08 08:30,8,12.52,12.58,12.45,12.52,4684
20180101|2017-12-08 09:00,8,12.5,12.6,12.45,12.52,11620
20180101|2017-12-08 09:30,8,12.5,12.53,12.4,12.44,9350
20180101|2017-12-08 10:00,8,12.44,12.53,12.4,12.45,7349
20180101|2017-12-08 10:30,8,12.48,12.5,12.4,12.43,2524
20180101|2017-12-08 11:00,8,12.44,12.45,12.4,12.45,1850
20180101|2017-12-08 11:30,8,12.42,12.45,12.35,12.43,6990
20180101|2017-12-08 12:00,8,12.4,12.45,12.35,12.4,1387
20180101|2017-12-08 12:30,8,12.38,12.4,12.35,12.36,1010
20180101|2017-12-08 13:00,8,12.36,12.4,12.3,12.38,3907
20180101|2017-12-08 13:30,8,12.38,12.43,12.33,12.35,3108
20180101|2017-12-08 14:00,8,12.38,12.45,12.35,12.38,2621
20180101|2017-12-08 14:30,8,12.38,12.45,12.35,12.38,7487
20180101|2017-12-08 15:00,8,12.35,12.38,12.3,12.3,10699
20180101|2017-12-10 17:00,11,12.3,12.32,12.24,12.24,592
20180101|2017-12-10 17:30,11,12.2,12.3,12.2,12.29,50
20180101|2017-12-10 18:00,11,12.29,12.3,12.25,12.25,213
20180101|2017-12-10 18:30,11,12.25,12.3,12.25,12.3,13
20180101|2017-12-10 19:00,11,12.3,12.3,12.27,12.29,137
20180101|2017-12-10 19:30,11,12.25,12.29,12.25,12.25,100
20180101|2017-12-10 20:00,11,12.29,12.29,12.29,12.29,4
20180101|2017-12-10 20:30,11,12.25,12.29,12.25,12.25,91
20180101|2017-12-10 21:00,11,12.28,12.29,12.25,12.25,38
20180101|2017-12-10 21:30,11,12.28,12.29,12.28,12.29,26
20180101|2017-12-10 22:00,11,12.25,12.27,12.25,12.26,8
20180101|2017-12-10 22:30,11,12.26,12.26,12.25,12.25,35
20180101|2017-12-10 23:00,11,12.29,12.29,12.25,12.25,16
20180101|2017-12-10 23:30,11,12.29,12.29,12.25,12.29,52
20180101|2017-12-11 00:00,11,12.29,12.29,12.25,12.25,13
20180101|2017-12-11 00:30,11,12.25,12.25,12.25,12.25,2
20180101|2017-12-11 01:00,11,12.3,12.3,12.26,12.26,170
20180101|2017-12-11 01:30,11,12.26,12.27,12.25,12.25,19
20180101|2017-12-11 02:00,11,12.26,12.28,12.2,12.27,719
20180101|2017-12-11 02:30,11,12.3,12.3,12.25,12.25,26
20180101|2017-12-11 03:00,11,12.27,12.3,12.25,12.3,116
20180101|2017-12-11 03:30,11,12.3,12.3,12.25,12.29,329
20180101|2017-12-11 04:00,11,12.29,12.29,12.29,12.29,33
20180101|2017-12-11 04:30,11,12.29,12.3,12.25,12.29,100
20180101|2017-12-11 05:00,11,12.29,12.3,12.25,12.29,96
20180101|2017-12-11 05:30,11,12.29,12.3,12.25,12.28,146
20180101|2017-12-11 06:00,11,12.3,12.32,12.25,12.29,682
20180101|2017-12-11 06:30,11,12.3,12.34,12.25,12.3,981
20180101|2017-12-11 07:00,11,12.35,12.39,12.3,12.33,1412
20180101|2017-12-11 07:30,11,12.34,12.35,12.25,12.3,248
20180101|2017-12-11 08:00,11,12.3,12.33,12.25,12.31,1327
20180101|2017-12-11 08:30,11,12.31,12.33,12.2,12.22,6816
20180101|2017-12-11 09:00,11,12.2,12.3,12.2,12.25,6429
20180101|2017-12-11 09:30,11,12.25,12.3,12.2,12.28,5261
20180101|2017-12-11 10:00,11,12.3,12.3,12.2,12.2,2044
20180101|2017-12-11 10:30,11,12.2,12.25,12.2,12.25,1660
20180101|2017-12-11 11:00,11,12.22,12.25,12.15,12.18,3035
20180101|2017-12-11 11:30,11,12.15,12.2,12.1,12.13,3356
20180101|2017-12-11 12:00,11,12.13,12.15,12.05,12.12,4553
20180101|2017-12-11 12:30,11,12.1,12.15,12.05,12.05,2113
20180101|2017-12-11 13:00,11,12.07,12.1,12.05,12.1,2222
20180101|2017-12-11 13:30,11,12.08,12.1,12,12.05,3144
20180101|2017-12-11 14:00,11,12.03,12.1,12,12.03,3548
20180101|2017-12-11 14:30,11,12.03,12.1,11.95,12,5088
20180101|2017-12-11 15:00,11,11.99,12,11.9,11.96,9674
20180101|2017-12-11 15:30,12,11.95,12,11.93,11.95,896
20180101|2017-12-11 16:00,12,11.95,11.95,11.95,11.95,15
20180101|2017-12-11 16:30,12,11.98,11.98,11.94,11.95,56
20180101|2017-12-11 17:00,12,11.9,12,11.9,11.98,224
20180101|2017-12-11 17:30,12,11.98,11.99,11.96,11.96,161
20180101|2017-12-11 18:00,12,11.96,11.96,11.94,11.95,266
20180101|2017-12-11 18:30,12,11.96,11.96,11.94,11.95,144
20180101|2017-12-11 19:00,12,12,12,12,12,10
20180101|2017-12-11 19:30,12,11.96,11.96,11.95,11.96,35
20180101|2017-12-11 20:00,12,11.96,11.96,11.95,11.95,51
20180101|2017-12-11 20:30,12,12,12,11.97,11.99,337
20180101|2017-12-11 21:00,12,12,12,12,12,1
20180101|2017-12-11 21:30,12,11.96,12,11.96,12,8
20180101|2017-12-11 22:30,12,11.96,11.96,11.96,11.96,29
20180101|2017-12-11 23:00,12,12,12,11.96,11.96,50
20180101|2017-12-11 23:30,12,11.96,12,11.96,12,10
20180101|2017-12-12 00:00,12,12,12,12,12,6
20180101|2017-12-12 00:30,12,11.96,11.96,11.96,11.96,34
20180101|2017-12-12 01:00,12,11.96,12,11.96,12,30
20180101|2017-12-12 01:30,12,11.96,11.99,11.96,11.96,66
20180101|2017-12-12 02:00,12,11.96,12,11.96,11.96,68
20180101|2017-12-12 02:30,12,11.99,12,11.95,11.98,124
20180101|2017-12-12 03:00,12,12,12,11.95,11.96,509
20180101|2017-12-12 03:30,12,11.98,11.98,11.9,11.95,470
20180101|2017-12-12 04:00,12,12,12,11.95,11.98,146
20180101|2017-12-12 04:30,12,11.98,12,11.95,12,460
20180101|2017-12-12 05:00,12,11.95,11.99,11.95,11.96,462
20180101|2017-12-12 05:30,12,11.97,12,11.9,11.9,312
20180101|2017-12-12 06:00,12,11.93,11.94,11.91,11.93,50
20180101|2017-12-12 06:30,12,11.93,11.95,11.88,11.9,322
20180101|2017-12-12 07:00,12,11.91,11.94,11.9,11.9,235
20180101|2017-12-12 07:30,12,11.91,11.97,11.9,11.95,537
20180101|2017-12-12 08:00,12,11.95,11.95,11.9,11.9,1303
20180101|2017-12-12 08:30,12,11.93,11.97,11.85,11.9,7839
20180101|2017-12-12 09:00,12,11.87,11.95,11.85,11.9,5250
20180101|2017-12-12 09:30,12,11.9,12,11.85,11.87,9019
20180101|2017-12-12 10:00,12,11.87,11.95,11.85,11.9,2599
20180101|2017-12-12 10:30,12,11.88,11.95,11.85,11.95,3424
20180101|2017-12-12 11:00,12,11.92,11.95,11.85,11.95,5332
20180101|2017-12-12 11:30,12,11.95,11.95,11.9,11.91,3085
20180101|2017-12-12 12:00,12,11.92,11.95,11.85,11.91,6223
20180101|2017-12-12 12:30,12,11.95,12,11.9,11.95,6186
20180101|2017-12-12 13:00,12,12,12,11.9,11.93,3263
20180101|2017-12-12 13:30,12,11.9,11.95,11.9,11.93,1366
20180101|2017-12-12 14:00,12,11.9,11.95,11.9,11.9,2673
20180101|2017-12-12 14:30,12,11.9,12.05,11.9,11.99,7471
20180101|2017-12-12 15:00,12,11.95,12,11.95,11.95,4210
20180101|2017-12-12 15:30,13,11.97,12.01,11.95,11.97,1455
20180101|2017-12-12 16:00,13,11.97,12,11.95,11.96,183
20180101|2017-12-12 16:30,13,11.98,12,11.95,11.99,40
20180101|2017-12-12 17:00,13,11.98,11.98,11.95,11.96,122
20180101|2017-12-12 17:30,13,11.97,12,11.95,12,54
20180101|2017-12-12 18:00,13,11.99,12.05,11.95,12.05,129
20180101|2017-12-12 18:30,13,12.02,12.02,12.02,12.02,15
20180101|2017-12-12 19:00,13,12.02,12.05,12,12.05,198
20180101|2017-12-12 19:30,13,12,12.05,12,12.05,75
20180101|2017-12-12 20:00,13,12,12.03,11.97,12.02,242
20180101|2017-12-12 20:30,13,12,12.02,12,12.02,33
20180101|2017-12-12 21:00,13,12.02,12.2,12.02,12.15,989
20180101|2017-12-12 21:30,13,12.14,12.2,12.05,12.07,718
20180101|2017-12-12 22:00,13,12.08,12.1,12.07,12.07,29
20180101|2017-12-12 22:30,13,12.07,12.07,12.02,12.03,132
20180101|2017-12-12 23:00,13,12.05,12.05,12.05,12.05,14
20180101|2017-12-12 23:30,13,12,12.03,11.95,11.97,323
20180101|2017-12-13 00:00,13,11.97,12,11.95,11.95,36
20180101|2017-12-13 00:30,13,11.96,12.01,11.96,11.99,170
20180101|2017-12-13 01:00,13,12,12.01,11.99,11.99,89
20180101|2017-12-13 01:30,13,12,12,11.98,11.98,41
20180101|2017-12-13 02:00,13,11.98,12,11.95,11.95,154
20180101|2017-12-13 02:30,13,11.99,12,11.95,11.98,219
20180101|2017-12-13 03:00,13,11.96,11.98,11.95,11.96,81
20180101|2017-12-13 03:30,13,11.96,12,11.95,12,327
20180101|2017-12-13 04:00,13,11.96,12,11.95,11.96,83
20180101|2017-12-13 04:30,13,11.95,12.05,11.95,11.99,745
20180101|2017-12-13 05:00,13,12,12,11.95,12,68
20180101|2017-12-13 05:30,13,12,12,11.95,11.98,56
20180101|2017-12-13 06:00,13,11.98,12,11.95,12,294
20180101|2017-12-13 06:30,13,11.99,12.02,11.95,12,175
20180101|2017-12-13 07:00,13,11.99,12.02,11.95,11.98,572
20180101|2017-12-13 07:30,13,12,12.03,11.9,11.92,614
20180101|2017-12-13 08:00,13,11.91,11.95,11.85,11.91,2063
20180101|2017-12-13 08:30,13,11.9,11.95,11.85,11.9,5903
20180101|2017-12-13 09:00,13,11.89,11.95,11.85,11.91,3133
20180101|2017-12-13 09:30,13,11.9,11.95,11.85,11.95,4693
20180101|2017-12-13 10:00,13,11.94,11.95,11.9,11.91,3252
20180101|2017-12-13 10:30,13,11.92,11.95,11.85,11.89,4789
20180101|2017-12-13 11:00,13,11.9,11.95,11.85,11.9,3752
20180101|2017-12-13 11:30,13,11.85,11.95,11.85,11.93,4115
20180101|2017-12-13 12:00,13,11.92,11.95,11.9,11.95,465
20180101|2017-12-13 12:30,13,11.95,12,11.9,11.95,5047
20180101|2017-12-13 13:00,13,11.93,11.93,11.85,11.85,5761
20180101|2017-12-13 13:30,13,11.9,11.9,11.85,11.85,1435
20180101|2017-12-13 14:00,13,11.85,11.92,11.85,11.9,4260
20180101|2017-12-13 14:30,13,11.9,12,11.85,11.9,7646
20180101|2017-12-13 15:00,13,11.92,12,11.9,11.98,6816
20180101|2017-12-13 15:30,14,11.97,12,11.94,11.95,2222
20180101|2017-12-13 16:00,14,11.95,11.97,11.95,11.95,109
20180101|2017-12-13 16:30,14,11.95,12,11.95,11.96,24
20180101|2017-12-13 17:00,14,11.95,12,11.95,11.97,124
20180101|2017-12-13 17:30,14,11.95,11.99,11.95,11.97,75
20180101|2017-12-13 18:00,14,11.95,11.96,11.9,11.95,221
20180101|2017-12-13 18:30,14,11.94,11.94,11.94,11.94,8
20180101|2017-12-13 19:00,14,11.94,11.94,11.9,11.9,62
20180101|2017-12-13 19:30,14,11.9,11.95,11.9,11.9,13
20180101|2017-12-13 20:00,14,11.94,11.94,11.94,11.94,60
20180101|2017-12-13 20:30,14,11.9,11.93,11.9,11.93,12
20180101|2017-12-13 21:00,14,11.93,11.93,11.93,11.93,26
20180101|2017-12-13 21:30,14,11.9,11.93,11.9,11.93,15
20180101|2017-12-13 22:00,14,11.93,11.94,11.93,11.94,10
20180101|2017-12-13 22:30,14,11.93,11.93,11.93,11.93,14
20180101|2017-12-13 23:00,14,11.95,11.95,11.93,11.93,164
20180101|2017-12-13 23:30,14,11.93,11.95,11.9,11.93,88
20180101|2017-12-14 00:00,14,11.9,11.93,11.9,11.9,17
20180101|2017-12-14 00:30,14,11.92,11.92,11.92,11.92,4
20180101|2017-12-14 01:00,14,11.93,11.93,11.88,11.88,235
20180101|2017-12-14 01:30,14,11.88,11.89,11.85,11.88,123
20180101|2017-12-14 02:00,14,11.88,11.9,11.85,11.9,66
20180101|2017-12-14 02:30,14,11.86,11.9,11.85,11.87,163
20180101|2017-12-14 03:00,14,11.88,11.9,11.85,11.85,239
20180101|2017-12-14 03:30,14,11.88,11.88,11.85,11.85,34
20180101|2017-12-14 04:00,14,11.85,11.9,11.83,11.83,265
20180101|2017-12-14 04:30,14,11.8,11.85,11.8,11.85,80
20180101|2017-12-14 05:00,14,11.85,11.85,11.8,11.82,160
20180101|2017-12-14 05:30,14,11.82,11.86,11.82,11.85,155
20180101|2017-12-14 06:00,14,11.87,11.9,11.85,11.9,36
20180101|2017-12-14 06:30,14,11.9,11.9,11.86,11.86,111
20180101|2017-12-14 07:00,14,11.86,11.9,11.85,11.86,180
20180101|2017-12-14 07:30,14,11.85,11.9,11.85,11.85,413
20180101|2017-12-14 08:00,14,11.85,11.9,11.85,11.85,259
20180101|2017-12-14 08:30,14,11.88,11.95,11.8,11.83,5292
20180101|2017-12-14 09:00,14,11.83,11.9,11.8,11.86,4661
20180101|2017-12-14 09:30,14,11.86,11.9,11.8,11.85,3636
20180101|2017-12-14 10:00,14,11.83,11.9,11.8,11.85,3339
20180101|2017-12-14 10:30,14,11.89,11.9,11.85,11.88,1446
20180101|2017-12-14 11:00,14,11.88,11.9,11.8,11.87,3614
20180101|2017-12-14 11:30,14,11.88,11.9,11.83,11.9,3533
20180101|2017-12-14 12:00,14,11.85,11.95,11.85,11.9,3616
20180101|2017-12-14 12:30,14,11.9,11.95,11.85,11.9,5955
20180101|2017-12-14 13:00,14,11.9,12.1,11.85,12.07,8125
20180101|2017-12-14 13:30,14,12.07,12.1,11.9,11.92,7756
20180101|2017-12-14 14:00,14,11.95,11.96,11.85,11.93,8858
20180101|2017-12-14 14:30,14,11.93,11.95,11.8,11.9,10601
20180101|2017-12-14 15:00,14,11.9,12,11.85,11.85,14025
20180101|2017-12-14 15:30,15,11.9,11.95,11.85,11.9,2146
20180101|2017-12-14 16:00,15,11.9,11.95,11.9,11.92,193
20180101|2017-12-14 16:30,15,11.92,11.97,11.92,11.94,387
20180101|2017-12-14 17:00,15,11.9,11.95,11.9,11.94,337
20180101|2017-12-14 17:30,15,11.9,11.95,11.9,11.92,130
20180101|2017-12-14 18:00,15,11.91,11.95,11.9,11.91,216
20180101|2017-12-14 18:30,15,11.92,11.95,11.91,11.92,88
20180101|2017-12-14 19:00,15,11.91,11.95,11.91,11.95,50
20180101|2017-12-14 19:30,15,11.95,11.95,11.91,11.91,14
20180101|2017-12-14 20:00,15,11.92,11.95,11.91,11.91,95
20180101|2017-12-14 20:30,15,11.91,11.95,11.9,11.9,253
20180101|2017-12-14 21:00,15,11.91,11.95,11.91,11.95,26
20180101|2017-12-14 21:30,15,11.91,11.92,11.91,11.91,49
20180101|2017-12-14 22:00,15,11.9,11.91,11.85,11.87,339
20180101|2017-12-14 22:30,15,11.87,11.9,11.85,11.86,150
20180101|2017-12-14 23:00,15,11.85,11.86,11.85,11.86,48
20180101|2017-12-14 23:30,15,11.87,11.87,11.85,11.86,42
20180101|2017-12-15 00:00,15,11.86,11.86,11.86,11.86,2
20180101|2017-12-15 00:30,15,11.86,11.9,11.85,11.86,32
20180101|2017-12-15 01:00,15,11.86,11.86,11.82,11.82,290
20180101|2017-12-15 01:30,15,11.83,11.85,11.82,11.82,152
20180101|2017-12-15 02:00,15,11.82,11.9,11.82,11.85,753
20180101|2017-12-15 02:30,15,11.88,11.9,11.85,11.88,686
20180101|2017-12-15 03:00,15,11.85,11.9,11.85,11.86,366
20180101|2017-12-15 03:30,15,11.87,11.95,11.85,11.92,828
20180101|2017-12-15 04:00,15,11.9,11.95,11.87,11.87,1005
20180101|2017-12-15 04:30,15,11.87,11.9,11.85,11.88,608
20180101|2017-12-15 05:00,15,11.88,11.9,11.85,11.85,386
20180101|2017-12-15 05:30,15,11.9,11.95,11.87,11.9,795
20180101|2017-12-15 06:00,15,11.9,11.9,11.85,11.87,614
20180101|2017-12-15 06:30,15,11.88,11.9,11.83,11.85,486
20180101|2017-12-15 07:00,15,11.85,11.86,11.8,11.85,512
20180101|2017-12-15 07:30,15,11.83,11.85,11.79,11.85,1191
20180101|2017-12-15 08:00,15,11.81,11.85,11.75,11.8,1651
20180101|2017-12-15 08:30,15,11.8,11.8,11.7,11.73,8743
20180101|2017-12-15 09:00,15,11.7,11.75,11.6,11.62,8011
20180101|2017-12-15 09:30,15,11.6,11.65,11.6,11.63,2161
20180101|2017-12-15 10:00,15,11.6,11.65,11.53,11.55,7406
20180101|2017-12-15 10:30,15,11.55,11.6,11.5,11.55,6965
20180101|2017-12-15 11:00,15,11.55,11.6,11.5,11.55,4051
20180101|2017-12-15 11:30,15,11.5,11.55,11.45,11.5,4868
20180101|2017-12-15 12:00,15,11.45,11.5,11.45,11.5,2513
20180101|2017-12-15 12:30,15,11.45,11.5,11.45,11.45,2202
20180101|2017-12-15 13:00,15,11.47,11.5,11.4,11.5,11313
20180101|2017-12-15 13:30,15,11.46,11.5,11.4,11.45,4319
20180101|2017-12-15 14:00,15,11.4,11.5,11.4,11.48,2568
20180101|2017-12-15 14:30,15,11.45,11.55,11.45,11.5,9451
20180101|2017-12-15 15:00,15,11.55,11.55,11.45,11.45,8271
20180101|2017-12-17 17:00,18,11.45,11.55,11.45,11.46,1240
20180101|2017-12-17 17:30,18,11.47,11.5,11.45,11.5,42
20180101|2017-12-17 18:00,18,11.47,11.47,11.47,11.47,4
20180101|2017-12-17 18:30,18,11.45,11.47,11.43,11.47,391
20180101|2017-12-17 19:00,18,11.46,11.5,11.45,11.45,138
20180101|2017-12-17 19:30,18,11.45,11.5,11.45,11.47,65
20180101|2017-12-17 20:00,18,11.45,11.47,11.45,11.46,67
20180101|2017-12-17 21:00,18,11.45,11.5,11.45,11.47,308
20180101|2017-12-17 21:30,18,11.45,11.5,11.43,11.46,750
20180101|2017-12-17 22:00,18,11.5,11.5,11.45,11.45,113
20180101|2017-12-17 22:30,18,11.45,11.46,11.45,11.46,71
20180101|2017-12-17 23:00,18,11.45,11.46,11.45,11.45,104
20180101|2017-12-17 23:30,18,11.45,11.5,11.45,11.45,404
20180101|2017-12-18 00:00,18,11.45,11.5,11.45,11.47,54
20180101|2017-12-18 00:30,18,11.46,11.5,11.43,11.44,222
20180101|2017-12-18 01:00,18,11.45,11.45,11.4,11.4,105
20180101|2017-12-18 01:30,18,11.4,11.43,11.4,11.4,139
20180101|2017-12-18 02:00,18,11.4,11.42,11.35,11.42,446
20180101|2017-12-18 02:30,18,11.4,11.42,11.38,11.4,164
20180101|2017-12-18 03:00,18,11.4,11.4,11.35,11.38,103
20180101|2017-12-18 03:30,18,11.35,11.4,11.35,11.38,296
20180101|2017-12-18 04:00,18,11.36,11.4,11.35,11.4,386
20180101|2017-12-18 04:30,18,11.35,11.4,11.35,11.38,677
20180101|2017-12-18 05:00,18,11.4,11.4,11.35,11.4,294
20180101|2017-12-18 05:30,18,11.39,11.4,11.35,11.35,133
20180101|2017-12-18 06:00,18,11.39,11.4,11.35,11.38,1120
20180101|2017-12-18 06:30,18,11.38,11.4,11.35,11.35,989
20180101|2017-12-18 07:00,18,11.39,11.4,11.33,11.35,1066
20180101|2017-12-18 07:30,18,11.33,11.35,11.3,11.35,1557
20180101|2017-12-18 08:00,18,11.35,11.4,11.34,11.4,1960
20180101|2017-12-18 08:30,18,11.37,11.4,11.25,11.32,14203
20180101|2017-12-18 09:00,18,11.32,11.45,11.3,11.42,13543
20180101|2017-12-18 09:30,18,11.4,11.45,11.3,11.32,9304
20180101|2017-12-18 10:00,18,11.32,11.35,11.25,11.27,5227
20180101|2017-12-18 10:30,18,11.27,11.3,11.25,11.28,2883
20180101|2017-12-18 11:00,18,11.26,11.3,11.25,11.3,2975
20180101|2017-12-18 11:30,18,11.25,11.3,11.2,11.26,9414
20180101|2017-12-18 12:00,18,11.26,11.3,11.2,11.28,4888
20180101|2017-12-18 12:30,18,11.25,11.3,11.2,11.23,2352
20180101|2017-12-18 13:00,18,11.2,11.3,11.2,11.3,3652
20180101|2017-12-18 13:30,18,11.27,11.3,11.25,11.3,2143
20180101|2017-12-18 14:00,18,11.28,11.3,11.2,11.25,6394
20180101|2017-12-18 14:30,18,11.28,11.4,11.25,11.3,9717
20180101|2017-12-18 15:00,18,11.3,11.35,11.25,11.33,7385
20180101|2017-12-18 15:30,19,11.3,11.35,11.3,11.35,1314
20180101|2017-12-18 16:00,19,11.3,11.36,11.3,11.35,443
20180101|2017-12-18 16:30,19,11.35,11.4,11.32,11.35,97
20180101|2017-12-18 17:00,19,11.4,11.4,11.34,11.34,50
20180101|2017-12-18 17:30,19,11.35,11.35,11.33,11.35,61
20180101|2017-12-18 18:00,19,11.33,11.36,11.33,11.35,328
20180101|2017-12-18 18:30,19,11.35,11.35,11.3,11.33,36
20180101|2017-12-18 19:00,19,11.3,11.35,11.3,11.35,3
20180101|2017-12-18 19:30,19,11.35,11.35,11.32,11.32,6
20180101|2017-12-18 20:00,19,11.35,11.35,11.35,11.35,18
20180101|2017-12-18 20:30,19,11.3,11.3,11.3,11.3,1
20180101|2017-12-18 21:00,19,11.35,11.35,11.33,11.33,91
20180101|2017-12-18 21:30,19,11.35,11.35,11.32,11.33,57
20180101|2017-12-18 22:00,19,11.33,11.35,11.33,11.35,18
20180101|2017-12-18 22:30,19,11.33,11.35,11.33,11.34,61
20180101|2017-12-18 23:00,19,11.34,11.34,11.34,11.34,7
20180101|2017-12-18 23:30,19,11.35,11.35,11.3,11.3,95
20180101|2017-12-19 00:00,19,11.31,11.31,11.31,11.31,31
20180101|2017-12-19 00:30,19,11.31,11.31,11.3,11.3,25
20180101|2017-12-19 01:00,19,11.3,11.35,11.3,11.35,136
20180101|2017-12-19 01:30,19,11.3,11.33,11.3,11.31,100
20180101|2017-12-19 02:00,19,11.3,11.35,11.27,11.28,189
20180101|2017-12-19 02:30,19,11.3,11.35,11.25,11.3,1478
20180101|2017-12-19 03:00,19,11.3,11.35,11.3,11.3,792
20180101|2017-12-19 03:30,19,11.3,11.35,11.3,11.3,119
20180101|2017-12-19 04:00,19,11.35,11.35,11.3,11.33,686
20180101|2017-12-19 04:30,19,11.35,11.35,11.3,11.35,217
20180101|2017-12-19 05:00,19,11.34,11.35,11.3,11.3,61
20180101|2017-12-19 05:30,19,11.32,11.35,11.32,11.35,34
20180101|2017-12-19 06:00,19,11.33,11.35,11.3,11.3,309
20180101|2017-12-19 06:30,19,11.3,11.35,11.3,11.32,73
20180101|2017-12-19 07:00,19,11.32,11.35,11.3,11.33,283
20180101|2017-12-19 07:30,19,11.33,11.35,11.3,11.3,810
20180101|2017-12-19 08:00,19,11.32,11.35,11.3,11.3,1163
20180101|2017-12-19 08:30,19,11.3,11.4,11.3,11.38,9414
20180101|2017-12-19 09:00,19,11.39,11.4,11.3,11.35,8779
20180101|2017-12-19 09:30,19,11.4,11.5,11.35,11.4,7310
20180101|2017-12-19 10:00,19,11.4,11.53,11.35,11.45,3997
20180101|2017-12-19 10:30,19,11.45,11.55,11.35,11.5,8431
20180101|2017-12-19 11:00,19,11.45,11.55,11.4,11.47,6463
20180101|2017-12-19 11:30,19,11.5,11.5,11.4,11.44,4358
20180101|2017-12-19 12:00,19,11.43,11.45,11.35,11.38,4036
20180101|2017-12-19 12:30,19,11.38,11.4,11.35,11.35,2073
20180101|2017-12-19 13:00,19,11.38,11.45,11.35,11.39,3167
20180101|2017-12-19 13:30,19,11.39,11.49,11.35,11.47,7913
20180101|2017-12-19 14:00,19,11.47,11.5,11.35,11.4,8554
20180101|2017-12-19 14:30,19,11.39,11.4,11.35,11.38,6108
20180101|2017-12-19 15:00,19,11.4,11.4,11.3,11.3,8155
20180101|2017-12-19 15:30,20,11.34,11.4,11.3,11.35,2860
20180101|2017-12-19 16:00,20,11.35,11.37,11.35,11.37,23
20180101|2017-12-19 16:30,20,11.35,11.4,11.35,11.4,40
20180101|2017-12-19 17:00,20,11.38,11.4,11.38,11.4,20
20180101|2017-12-19 17:30,20,11.35,11.38,11.3,11.3,169
20180101|2017-12-19 18:00,20,11.35,11.35,11.31,11.35,50
20180101|2017-12-19 18:30,20,11.35,11.35,11.29,11.29,289
20180101|2017-12-19 19:00,20,11.3,11.3,11.3,11.3,6
20180101|2017-12-19 19:30,20,11.25,11.3,11.25,11.25,25
20180101|2017-12-19 20:00,20,11.3,11.3,11.25,11.29,8
20180101|2017-12-19 20:30,20,11.26,11.29,11.25,11.25,34
20180101|2017-12-19 21:00,20,11.25,11.25,11.25,11.25,2
20180101|2017-12-19 21:30,20,11.25,11.3,11.25,11.25,54
20180101|2017-12-19 22:00,20,11.26,11.26,11.26,11.26,7
20180101|2017-12-19 22:30,20,11.25,11.25,11.25,11.25,76
20180101|2017-12-19 23:00,20,11.25,11.3,11.23,11.23,123
20180101|2017-12-19 23:30,20,11.25,11.25,11.22,11.22,14
20180101|2017-12-20 00:00,20,11.22,11.22,11.12,11.15,2178
20180101|2017-12-20 00:30,20,11.1,11.2,11.1,11.15,176
20180101|2017-12-20 01:00,20,11.2,11.2,11.15,11.15,79
20180101|2017-12-20 01:30,20,11.18,11.2,11.15,11.2,121
20180101|2017-12-20 02:00,20,11.15,11.2,11.1,11.15,340
20180101|2017-12-20 02:30,20,11.15,11.2,11.15,11.2,522
20180101|2017-12-20 03:00,20,11.2,11.25,11.15,11.2,484
20180101|2017-12-20 03:30,20,11.15,11.2,11.15,11.2,104
20180101|2017-12-20 04:00,20,11.15,11.25,11.15,11.2,516
20180101|2017-12-20 04:30,20,11.23,11.25,11.2,11.2,106
20180101|2017-12-20 05:00,20,11.2,11.25,11.2,11.23,136
20180101|2017-12-20 05:30,20,11.24,11.25,11.2,11.25,205
20180101|2017-12-20 06:00,20,11.2,11.25,11.2,11.22,227
20180101|2017-12-20 06:30,20,11.22,11.25,11.2,11.24,323
20180101|2017-12-20 07:00,20,11.2,11.25,11.19,11.22,1201
20180101|2017-12-20 07:30,20,11.2,11.25,11.2,11.22,233
20180101|2017-12-20 08:00,20,11.2,11.25,11.15,11.15,994
20180101|2017-12-20 08:30,20,11.18,11.4,11.15,11.3,19830
20180101|2017-12-20 09:00,20,11.25,11.35,11.2,11.35,7949
20180101|2017-12-20 09:30,20,11.3,11.4,11.27,11.33,7753
20180101|2017-12-20 10:00,20,11.33,11.35,11.25,11.27,8130
20180101|2017-12-20 10:30,20,11.25,11.3,11.2,11.27,3360
20180101|2017-12-20 11:00,20,11.29,11.3,11.2,11.2,3236
20180101|2017-12-20 11:30,20,11.2,11.3,11.2,11.2,2340
20180101|2017-12-20 12:00,20,11.23,11.3,11.2,11.23,2691
20180101|2017-12-20 12:30,20,11.24,11.25,11.2,11.25,1578
20180101|2017-12-20 13:00,20,11.24,11.3,11.2,11.27,3270
20180101|2017-12-20 13:30,20,11.27,11.4,11.27,11.32,7015
20180101|2017-12-20 14:00,20,11.32,11.4,11.25,11.32,11490
20180101|2017-12-20 14:30,20,11.35,11.4,11.27,11.33,7655
20180101|2017-12-20 15:00,20,11.35,11.45,11.3,11.43,11380
20180101|2017-12-20 15:30,21,11.43,11.45,11.4,11.45,1150
20180101|2017-12-20 16:00,21,11.41,11.45,11.4,11.45,132
20180101|2017-12-20 16:30,21,11.45,11.5,11.42,11.42,946
20180101|2017-12-20 17:00,21,11.42,11.45,11.39,11.42,387
20180101|2017-12-20 17:30,21,11.45,11.45,11.4,11.42,106
20180101|2017-12-20 18:00,21,11.4,11.45,11.36,11.4,260
20180101|2017-12-20 18:30,21,11.4,11.42,11.39,11.4,415
20180101|2017-12-20 19:00,21,11.4,11.42,11.4,11.4,21
20180101|2017-12-20 19:30,21,11.4,11.4,11.39,11.39,109
20180101|2017-12-20 20:00,21,11.4,11.4,11.4,11.4,4
20180101|2017-12-20 20:30,21,11.39,11.39,11.39,11.39,1
20180101|2017-12-20 21:00,21,11.4,11.4,11.4,11.4,1
20180101|2017-12-20 21:30,21,11.39,11.39,11.39,11.39,26
20180101|2017-12-20 22:00,21,11.39,11.4,11.39,11.4,6
20180101|2017-12-20 22:30,21,11.39,11.4,11.39,11.4,16
20180101|2017-12-20 23:00,21,11.39,11.39,11.38,11.39,14
20180101|2017-12-20 23:30,21,11.35,11.4,11.35,11.4,26
20180101|2017-12-21 00:00,21,11.38,11.4,11.35,11.4,8
20180101|2017-12-21 00:30,21,11.35,11.39,11.35,11.39,8
20180101|2017-12-21 01:00,21,11.35,11.4,11.35,11.35,34
20180101|2017-12-21 01:30,21,11.38,11.4,11.35,11.35,18
20180101|2017-12-21 02:00,21,11.35,11.4,11.35,11.4,175
20180101|2017-12-21 02:30,21,11.35,11.38,11.35,11.35,18
20180101|2017-12-21 03:00,21,11.38,11.39,11.35,11.36,65
20180101|2017-12-21 03:30,21,11.36,11.4,11.35,11.35,39
20180101|2017-12-21 04:00,21,11.38,11.38,11.3,11.35,412
20180101|2017-12-21 04:30,21,11.3,11.35,11.3,11.3,84
20180101|2017-12-21 05:00,21,11.35,11.35,11.3,11.3,50
20180101|2017-12-21 05:30,21,11.3,11.35,11.3,11.3,131
20180101|2017-12-21 06:00,21,11.3,11.35,11.3,11.3,235
20180101|2017-12-21 06:30,21,11.3,11.3,11.25,11.3,472
20180101|2017-12-21 07:00,21,11.3,11.31,11.25,11.3,1096
20180101|2017-12-21 07:30,21,11.3,11.35,11.25,11.3,251
20180101|2017-12-21 08:00,21,11.28,11.3,11.25,11.25,295
20180101|2017-12-21 08:30,21,11.3,11.4,11.25,11.4,9382
20180101|2017-12-21 09:00,21,11.37,11.4,11.3,11.34,3539
20180101|2017-12-21 09:30,21,11.35,11.4,11.25,11.37,3255
20180101|2017-12-21 10:00,21,11.37,11.4,11.35,11.4,1495
20180101|2017-12-21 10:30,21,11.37,11.4,11.3,11.39,6480
20180101|2017-12-21 11:00,21,11.4,11.45,11.35,11.45,5053
20180101|2017-12-21 11:30,21,11.45,11.45,11.35,11.35,2579
20180101|2017-12-21 12:00,21,11.4,11.4,11.3,11.34,3131
20180101|2017-12-21 12:30,21,11.34,11.4,11.3,11.35,3725
20180101|2017-12-21 13:00,21,11.3,11.4,11.3,11.34,3785
20180101|2017-12-21 13:30,21,11.34,11.4,11.3,11.34,4058
20180101|2017-12-21 14:00,21,11.33,11.4,11.25,11.3,9054
20180101|2017-12-21 14:30,21,11.3,11.3,11.2,11.25,13276
20180101|2017-12-21 15:00,21,11.25,11.35,11.2,11.2,11392
20180101|2017-12-21 15:30,22,11.25,11.25,11.2,11.2,1466
20180101|2017-12-21 16:00,22,11.25,11.25,11.23,11.23,13
20180101|2017-12-21 16:30,22,11.25,11.25,11.23,11.25,28
20180101|2017-12-21 17:00,22,11.25,11.25,11.2,11.2,63
20180101|2017-12-21 17:30,22,11.22,11.25,11.22,11.25,4
20180101|2017-12-21 18:00,22,11.23,11.25,11.23,11.25,27
20180101|2017-12-21 18:30,22,11.25,11.25,11.23,11.23,52
20180101|2017-12-21 19:00,22,11.25,11.25,11.2,11.2,36
20180101|2017-12-21 19:30,22,11.2,11.2,11.2,11.2,4
20180101|2017-12-21 20:00,22,11.25,11.25,11.25,11.25,17
20180101|2017-12-21 21:00,22,11.2,11.25,11.2,11.25,10
20180101|2017-12-21 21:30,22,11.2,11.2,11.2,11.2,4
20180101|2017-12-21 22:30,22,11.25,11.25,11.2,11.25,33
20180101|2017-12-21 23:00,22,11.22,11.22,11.22,11.22,87
20180101|2017-12-21 23:30,22,11.25,11.25,11.25,11.25,1
20180101|2017-12-22 00:00,22,11.22,11.25,11.2,11.25,90
20180101|2017-12-22 00:30,22,11.22,11.22,11.19,11.2,260
20180101|2017-12-22 01:00,22,11.19,11.2,11.19,11.2,47
20180101|2017-12-22 01:30,22,11.15,11.19,11.15,11.19,50
20180101|2017-12-22 02:00,22,11.19,11.2,11.15,11.2,50
20180101|2017-12-22 02:30,22,11.2,11.2,11.15,11.2,27
20180101|2017-12-22 03:00,22,11.17,11.2,11.15,11.15,133
20180101|2017-12-22 03:30,22,11.15,11.2,11.15,11.15,32
20180101|2017-12-22 04:00,22,11.16,11.2,11.15,11.2,237
20180101|2017-12-22 04:30,22,11.2,11.2,11.15,11.18,955
20180101|2017-12-22 05:00,22,11.18,11.2,11.15,11.17,132
20180101|2017-12-22 05:30,22,11.15,11.2,11.15,11.15,131
20180101|2017-12-22 06:00,22,11.15,11.2,11.15,11.2,288
20180101|2017-12-22 06:30,22,11.15,11.2,11.15,11.17,58
20180101|2017-12-22 07:00,22,11.15,11.25,11.15,11.23,541
20180101|2017-12-22 07:30,22,11.23,11.3,11.2,11.25,1960
20180101|2017-12-22 08:00,22,11.26,11.3,11.2,11.25,1241
20180101|2017-12-22 08:30,22,11.25,11.3,11.15,11.15,5618
20180101|2017-12-22 09:00,22,11.2,11.29,11.15,11.2,4966
20180101|2017-12-22 09:30,22,11.25,11.25,11.15,11.23,4886
20180101|2017-12-22 10:00,22,11.2,11.27,11.2,11.23,2387
20180101|2017-12-22 10:30,22,11.2,11.37,11.2,11.3,6573
20180101|2017-12-22 11:00,22,11.35,11.35,11.25,11.25,1101
20180101|2017-12-22 11:30,22,11.3,11.35,11.25,11.3,1670
20180101|2017-12-22 12:00,22,11.31,11.35,11.3,11.35,1268
20180101|2017-12-22 12:30,22,11.3,11.36,11.28,11.3,3698
20180101|2017-12-22 13:00,22,11.3,11.4,11.3,11.3,4303
20180101|2017-12-22 13:30,22,11.33,11.4,11.3,11.3,1490
20180101|2017-12-22 14:00,22,11.3,11.45,11.3,11.4,8541
20180101|2017-12-22 14:30,22,11.4,11.45,11.3,11.35,9086
20180101|2017-12-22 15:00,22,11.34,11.45,11.3,11.4,9246
20180101|2017-12-25 17:00,26,11.4,11.43,11.35,11.4,203
20180101|2017-12-25 17:30,26,11.45,11.45,11.39,11.44,121
20180101|2017-12-25 18:00,26,11.44,11.44,11.35,11.35,244
20180101|2017-12-25 18:30,26,11.4,11.4,11.35,11.4,16
20180101|2017-12-25 19:00,26,11.39,11.48,11.39,11.45,681
20180101|2017-12-25 19:30,26,11.45,11.46,11.43,11.43,75
20180101|2017-12-25 20:00,26,11.4,11.4,11.4,11.4,2
20180101|2017-12-25 20:30,26,11.4,11.4,11.4,11.4,25
20180101|2017-12-25 21:00,26,11.45,11.45,11.4,11.43,16
20180101|2017-12-25 21:30,26,11.43,11.45,11.4,11.4,13
20180101|2017-12-25 22:00,26,11.43,11.45,11.43,11.43,24
20180101|2017-12-25 22:30,26,11.43,11.43,11.43,11.43,2
20180101|2017-12-25 23:00,26,11.45,11.45,11.45,11.45,15
20180101|2017-12-25 23:30,26,11.4,11.4,11.4,11.4,1
20180101|2017-12-26 00:00,26,11.43,11.43,11.4,11.43,26
20180101|2017-12-26 01:00,26,11.42,11.42,11.42,11.42,21
20180101|2017-12-26 01:30,26,11.4,11.42,11.39,11.42,178
20180101|2017-12-26 02:00,26,11.4,11.42,11.4,11.42,102
20180101|2017-12-26 02:30,26,11.43,11.43,11.43,11.43,56
20180101|2017-12-26 03:00,26,11.4,11.4,11.4,11.4,7
20180101|2017-12-26 03:30,26,11.4,11.43,11.4,11.43,18
20180101|2017-12-26 04:00,26,11.43,11.43,11.43,11.43,6
20180101|2017-12-26 04:30,26,11.43,11.43,11.43,11.43,12
20180101|2017-12-26 05:00,26,11.4,11.43,11.4,11.43,24
20180101|2017-12-26 05:30,26,11.42,11.45,11.4,11.45,82
20180101|2017-12-26 06:00,26,11.4,11.45,11.4,11.4,164
20180101|2017-12-26 06:30,26,11.43,11.45,11.4,11.43,93
20180101|2017-12-26 07:00,26,11.43,11.5,11.4,11.48,377
20180101|2017-12-26 07:30,26,11.48,11.5,11.4,11.45,802
20180101|2017-12-26 08:00,26,11.45,11.48,11.4,11.4,468
20180101|2017-12-26 08:30,26,11.45,11.48,11.35,11.4,3316
20180101|2017-12-26 09:00,26,11.35,11.4,11.25,11.28,1654
20180101|2017-12-26 09:30,26,11.25,11.35,11.25,11.35,4260
20180101|2017-12-26 10:00,26,11.35,11.35,11.25,11.32,2323
20180101|2017-12-26 10:30,26,11.32,11.35,11.25,11.3,2703
20180101|2017-12-26 11:00,26,11.3,11.3,11.25,11.3,523
20180101|2017-12-26 11:30,26,11.25,11.3,11.2,11.3,2783
20180101|2017-12-26 12:00,26,11.25,11.28,11.2,11.2,1710
20180101|2017-12-26 12:30,26,11.24,11.3,11.2,11.3,1826
20180101|2017-12-26 13:00,26,11.25,11.3,11.2,11.24,1223
20180101|2017-12-26 13:30,26,11.24,11.27,11.2,11.2,1495
20180101|2017-12-26 14:00,26,11.23,11.25,11.2,11.23,887
20180101|2017-12-26 14:30,26,11.2,11.36,11.2,11.3,9455
20180101|2017-12-26 15:00,26,11.3,11.45,11.3,11.33,12539
20180101|2017-12-26 15:30,27,11.35,11.38,11.3,11.35,759
20180101|2017-12-26 16:00,27,11.33,11.34,11.3,11.34,65
20180101|2017-12-26 16:30,27,11.31,11.31,11.31,11.31,54
20180101|2017-12-26 17:00,27,11.35,11.35,11.32,11.35,52
20180101|2017-12-26 17:30,27,11.35,11.35,11.34,11.34,9
20180101|2017-12-26 18:00,27,11.33,11.35,11.33,11.35,23
20180101|2017-12-26 18:30,27,11.35,11.35,11.32,11.32,20
20180101|2017-12-26 19:00,27,11.3,11.33,11.3,11.33,7
20180101|2017-12-26 19:30,27,11.35,11.35,11.3,11.33,25
20180101|2017-12-26 20:00,27,11.3,11.3,11.3,11.3,13
20180101|2017-12-26 20:30,27,11.33,11.33,11.33,11.33,50
20180101|2017-12-26 21:00,27,11.3,11.3,11.3,11.3,2
20180101|2017-12-26 21:30,27,11.3,11.3,11.3,11.3,3
20180101|2017-12-26 22:00,27,11.3,11.3,11.3,11.3,4
20180101|2017-12-26 22:30,27,11.3,11.33,11.3,11.3,169
20180101|2017-12-26 23:00,27,11.3,11.3,11.25,11.3,41
20180101|2017-12-26 23:30,27,11.3,11.3,11.3,11.3,14
20180101|2017-12-27 00:00,27,11.3,11.3,11.25,11.25,33
20180101|2017-12-27 00:30,27,11.29,11.3,11.29,11.3,5
20180101|2017-12-27 01:00,27,11.28,11.3,11.28,11.3,21
20180101|2017-12-27 02:00,27,11.3,11.3,11.25,11.3,130
20180101|2017-12-27 02:30,27,11.3,11.3,11.25,11.3,228
20180101|2017-12-27 03:00,27,11.29,11.3,11.29,11.3,38
20180101|2017-12-27 03:30,27,11.3,11.3,11.25,11.25,14
20180101|2017-12-27 04:00,27,11.3,11.3,11.25,11.3,4
20180101|2017-12-27 04:30,27,11.3,11.3,11.25,11.25,20
20180101|2017-12-27 05:00,27,11.3,11.3,11.3,11.3,1
20180101|2017-12-27 06:00,27,11.3,11.3,11.25,11.25,7
20180101|2017-12-27 06:30,27,11.3,11.3,11.3,11.3,1
20180101|2017-12-27 07:00,27,11.3,11.32,11.25,11.3,180
20180101|2017-12-27 07:30,27,11.29,11.29,11.25,11.29,53
20180101|2017-12-27 08:00,27,11.3,11.33,11.25,11.25,762
20180101|2017-12-27 08:30,27,11.25,11.35,11.2,11.2,9627
20180101|2017-12-27 09:00,27,11.2,11.25,11.15,11.2,3989
20180101|2017-12-27 09:30,27,11.2,11.25,11.15,11.18,1749
20180101|2017-12-27 10:00,27,11.15,11.2,11.15,11.2,1373
20180101|2017-12-27 10:30,27,11.15,11.25,11.15,11.25,5308
20180101|2017-12-27 11:00,27,11.25,11.3,11.2,11.25,1492
20180101|2017-12-27 11:30,27,11.3,11.35,11.25,11.25,3916
20180101|2017-12-27 12:00,27,11.25,11.35,11.25,11.3,3211
20180101|2017-12-27 12:30,27,11.35,11.35,11.25,11.3,4032
20180101|2017-12-27 13:00,27,11.3,11.4,11.3,11.35,2761
20180101|2017-12-27 13:30,27,11.35,11.4,11.3,11.35,5910
20180101|2017-12-27 14:00,27,11.35,11.45,11.3,11.45,5322
20180101|2017-12-27 14:30,27,11.4,11.45,11.35,11.4,9571
20180101|2017-12-27 15:00,27,11.4,11.41,11.3,11.33,5339
20180101|2017-12-27 15:30,28,11.35,11.37,11.3,11.37,681
20180101|2017-12-27 16:00,28,11.37,11.37,11.35,11.35,149
20180101|2017-12-27 16:30,28,11.35,11.35,11.34,11.34,5
20180101|2017-12-27 17:00,28,11.37,11.37,11.35,11.37,91
20180101|2017-12-27 17:30,28,11.37,11.37,11.35,11.36,60
20180101|2017-12-27 18:00,28,11.36,11.36,11.35,11.36,14
20180101|2017-12-27 18:30,28,11.35,11.4,11.35,11.35,84
20180101|2017-12-27 19:00,28,11.33,11.34,11.33,11.34,60
20180101|2017-12-27 19:30,28,11.34,11.34,11.34,11.34,10
20180101|2017-12-27 20:00,28,11.34,11.34,11.33,11.34,16
20180101|2017-12-27 20:30,28,11.32,11.34,11.3,11.34,24
20180101|2017-12-27 21:00,28,11.3,11.34,11.3,11.34,8
20180101|2017-12-27 21:30,28,11.34,11.35,11.3,11.34,16
20180101|2017-12-27 22:00,28,11.34,11.34,11.34,11.34,7
20180101|2017-12-27 23:30,28,11.35,11.35,11.3,11.35,80
20180101|2017-12-28 00:00,28,11.34,11.34,11.3,11.3,18
20180101|2017-12-28 01:00,28,11.35,11.35,11.3,11.3,12
20180101|2017-12-28 01:30,28,11.3,11.34,11.3,11.33,56
20180101|2017-12-28 02:00,28,11.3,11.35,11.27,11.3,407
20180101|2017-12-28 02:30,28,11.3,11.35,11.3,11.33,294
20180101|2017-12-28 03:00,28,11.3,11.35,11.3,11.3,35
20180101|2017-12-28 03:30,28,11.3,11.35,11.3,11.3,17
20180101|2017-12-28 04:00,28,11.33,11.35,11.3,11.35,39
20180101|2017-12-28 04:30,28,11.35,11.35,11.32,11.33,477
20180101|2017-12-28 05:00,28,11.33,11.35,11.33,11.35,70
20180101|2017-12-28 05:30,28,11.35,11.35,11.33,11.35,101
20180101|2017-12-28 06:00,28,11.35,11.35,11.3,11.3,169
20180101|2017-12-28 06:30,28,11.31,11.31,11.31,11.31,19
20180101|2017-12-28 07:00,28,11.31,11.35,11.31,11.35,33
20180101|2017-12-28 07:30,28,11.32,11.35,11.3,11.3,180
20180101|2017-12-28 08:00,28,11.3,11.35,11.3,11.33,221
20180101|2017-12-28 08:30,28,11.32,11.35,11.25,11.25,2907
20180101|2017-12-28 09:00,28,11.25,11.3,11.25,11.3,1016
20180101|2017-12-28 09:30,28,11.25,11.35,11.25,11.28,2055
20180101|2017-12-28 10:00,28,11.25,11.35,11.25,11.32,2865
20180101|2017-12-28 10:30,28,11.32,11.35,11.3,11.32,871
20180101|2017-12-28 11:00,28,11.35,11.35,11.3,11.35,490
20180101|2017-12-28 11:30,28,11.35,11.35,11.25,11.3,3839
20180101|2017-12-28 12:00,28,11.3,11.35,11.25,11.33,1095
20180101|2017-12-28 12:30,28,11.3,11.4,11.3,11.3,1734
20180101|2017-12-28 13:00,28,11.33,11.35,11.3,11.35,442
20180101|2017-12-28 13:30,28,11.35,11.35,11.3,11.3,1605
20180101|2017-12-28 14:00,28,11.35,11.35,11.25,11.3,6006
20180101|2017-12-28 14:30,28,11.29,11.3,11.15,11.2,10883
20180101|2017-12-28 15:00,28,11.15,11.25,11.15,11.24,6430
20180101|2017-12-28 15:30,29,11.24,11.28,11.2,11.2,820
20180101|2017-12-28 16:00,29,11.25,11.25,11.22,11.23,278
20180101|2017-12-28 16:30,29,11.25,11.29,11.2,11.25,95
20180101|2017-12-28 17:00,29,11.23,11.23,11.2,11.23,36
20180101|2017-12-28 17:30,29,11.23,11.23,11.22,11.22,41
20180101|2017-12-28 18:30,29,11.23,11.23,11.23,11.23,11
20180101|2017-12-28 19:00,29,11.23,11.23,11.2,11.23,113
20180101|2017-12-28 19:30,29,11.2,11.23,11.2,11.23,38
20180101|2017-12-28 20:00,29,11.23,11.23,11.23,11.23,40
20180101|2017-12-28 20:30,29,11.24,11.24,11.24,11.24,4
20180101|2017-12-28 21:00,29,11.2,11.2,11.2,11.2,1
20180101|2017-12-28 21:30,29,11.25,11.25,11.25,11.25,1
20180101|2017-12-28 22:00,29,11.24,11.25,11.24,11.25,24
20180101|2017-12-28 22:30,29,11.24,11.24,11.24,11.24,43
20180101|2017-12-28 23:00,29,11.2,11.2,11.2,11.2,1
20180101|2017-12-29 00:00,29,11.24,11.24,11.24,11.24,32
20180101|2017-12-29 00:30,29,11.2,11.25,11.2,11.24,50
20180101|2017-12-29 01:00,29,11.25,11.25,11.18,11.2,114
20180101|2017-12-29 01:30,29,11.2,11.2,11.2,11.2,53
20180101|2017-12-29 02:00,29,11.2,11.2,11.15,11.19,88
20180101|2017-12-29 02:30,29,11.2,11.25,11.15,11.2,289
20180101|2017-12-29 03:00,29,11.2,11.22,11.19,11.2,200
20180101|2017-12-29 03:30,29,11.19,11.2,11.15,11.19,62
20180101|2017-12-29 04:00,29,11.19,11.2,11.15,11.18,90
20180101|2017-12-29 04:30,29,11.19,11.19,11.15,11.15,60
20180101|2017-12-29 05:00,29,11.15,11.17,11.15,11.17,57
20180101|2017-12-29 05:30,29,11.2,11.2,11.15,11.15,156
20180101|2017-12-29 06:00,29,11.15,11.2,11.1,11.15,1169
20180101|2017-12-29 06:30,29,11.1,11.15,11.1,11.1,430
20180101|2017-12-29 07:00,29,11.15,11.15,11.1,11.15,106
20180101|2017-12-29 07:30,29,11.15,11.15,11.1,11.15,106
20180101|2017-12-29 08:00,29,11.14,11.15,11.1,11.1,148
20180101|2017-12-29 08:30,29,11.15,11.25,11.1,11.2,5023
20180101|2017-12-29 09:00,29,11.23,11.3,11.2,11.22,3750
20180101|2017-12-29 09:30,29,11.2,11.31,11.2,11.28,5562
20180101|2017-12-29 10:00,29,11.25,11.35,11.25,11.3,2013
20180101|2017-12-29 10:30,29,11.29,11.35,11.2,11.23,3371
20180101|2017-12-29 11:00,29,11.25,11.25,11.15,11.25,3787
20180101|2017-12-29 11:30,29,11.24,11.25,11.2,11.25,545
20180101|2017-12-29 12:00,29,11.2,11.3,11.2,11.22,1924
20180101|2017-12-29 12:30,29,11.21,11.3,11.2,11.2,1507
20180101|2017-12-29 13:00,29,11.24,11.28,11.15,11.2,2247
20180101|2017-12-29 13:30,29,11.2,11.25,11.15,11.25,1223
20180101|2017-12-29 14:00,29,11.23,11.3,11.2,11.3,3511
20180101|2017-12-29 14:30,29,11.3,11.45,11.25,11.4,12937
20180101|2017-12-29 15:00,29,11.38,11.6,11.32,11.45,13637
20180101|2018-01-01 17:00,2,11.45,11.5,11.35,11.38,455
20180101|2018-01-01 17:30,2,11.35,11.36,11.3,11.35,381
20180101|2018-01-01 18:00,2,11.35,11.35,11.33,11.35,39
20180101|2018-01-01 18:30,2,11.3,11.35,11.3,11.33,20
20180101|2018-01-01 19:00,2,11.35,11.38,11.35,11.37,75
20180101|2018-01-01 19:30,2,11.37,11.4,11.33,11.37,139
20180101|2018-01-01 20:00,2,11.35,11.4,11.34,11.35,213
20180101|2018-01-01 20:30,2,11.38,11.4,11.36,11.37,48
20180101|2018-01-01 21:00,2,11.37,11.37,11.37,11.37,13
20180101|2018-01-01 21:30,2,11.35,11.35,11.35,11.35,12
20180101|2018-01-01 22:00,2,11.35,11.35,11.35,11.35,1
20180101|2018-01-01 22:30,2,11.35,11.35,11.3,11.3,51
20180101|2018-01-01 23:00,2,11.33,11.33,11.33,11.33,1
20180101|2018-01-01 23:30,2,11.33,11.35,11.3,11.3,4
20180101|2018-01-02 01:00,2,11.35,11.35,11.35,11.35,20
20180101|2018-01-02 01:30,2,11.34,11.34,11.3,11.34,6
20180101|2018-01-02 02:00,2,11.3,11.4,11.3,11.37,163
20180101|2018-01-02 02:30,2,11.35,11.43,11.35,11.4,617
20180101|2018-01-02 03:00,2,11.4,11.44,11.4,11.43,322
20180101|2018-01-02 03:30,2,11.4,11.55,11.4,11.5,1124
20180101|2018-01-02 04:00,2,11.53,11.55,11.45,11.51,884
20180101|2018-01-02 04:30,2,11.52,11.6,11.51,11.57,813
20180101|2018-01-02 05:00,2,11.57,11.57,11.5,11.5,455
20180101|2018-01-02 05:30,2,11.5,11.52,11.4,11.48,1005
20180101|2018-01-02 06:00,2,11.5,11.5,11.35,11.35,652
20180101|2018-01-02 06:30,2,11.39,11.4,11.3,11.35,1428
20180101|2018-01-02 07:00,2,11.35,11.4,11.35,11.35,419
20180101|2018-01-02 07:30,2,11.35,11.4,11.3,11.35,990
20180101|2018-01-02 08:00,2,11.35,11.4,11.3,11.35,476
20180101|2018-01-02 08:30,2,11.35,11.4,11.1,11.1,15673
20180101|2018-01-02 09:00,2,11.12,11.15,11.05,11.09,5004
20180101|2018-01-02 09:30,2,11.05,11.15,11.05,11.08,5446
20180101|2018-01-02 10:00,2,11.05,11.1,11,11.05,6716
20180101|2018-01-02 10:30,2,11.05,11.1,11,11.1,2151
20180101|2018-01-02 11:00,2,11.05,11.1,11,11.02,2312
20180101|2018-01-02 11:30,2,11,11.1,11,11.05,4207
20180101|2018-01-02 12:00,2,11.05,11.1,11,11,3889
20180101|2018-01-02 12:30,2,11.03,11.1,11,11.04,1940
20180101|2018-01-02 13:00,2,11,11.13,11,11.05,4184
20180101|2018-01-02 13:30,2,11.1,11.1,11,11,1254
20180101|2018-01-02 14:00,2,11,11.05,10.95,10.95,5393
20180101|2018-01-02 14:30,2,11,11,10.85,10.95,12772
20180101|2018-01-02 15:00,2,10.95,11,10.85,10.9,9637
20180101|2018-01-02 15:30,3,10.9,10.9,10.85,10.9,773
20180101|2018-01-02 16:00,3,10.85,10.88,10.85,10.88,37
20180101|2018-01-02 16:30,3,10.88,10.9,10.87,10.88,180
20180101|2018-01-02 17:00,3,10.9,10.9,10.88,10.88,419
20180101|2018-01-02 17:30,3,10.88,10.9,10.88,10.9,5
20180101|2018-01-02 18:00,3,10.85,10.85,10.83,10.85,624
20180101|2018-01-02 18:30,3,10.85,10.85,10.83,10.85,219
20180101|2018-01-02 19:00,3,10.85,10.85,10.83,10.85,742
20180101|2018-01-02 19:30,3,10.85,10.85,10.83,10.83,79
20180101|2018-01-02 20:00,3,10.84,10.85,10.8,10.85,155
20180101|2018-01-02 20:30,3,10.85,10.85,10.84,10.84,23
20180101|2018-01-02 21:00,3,10.85,10.85,10.78,10.79,219
20180101|2018-01-02 21:30,3,10.8,10.8,10.75,10.77,43
20180101|2018-01-02 22:00,3,10.76,10.8,10.75,10.75,20
20180101|2018-01-02 22:30,3,10.76,10.83,10.75,10.8,713
20180101|2018-01-02 23:00,3,10.8,10.8,10.8,10.8,17
20180101|2018-01-02 23:30,3,10.8,10.83,10.8,10.83,13
20180101|2018-01-03 00:00,3,10.8,10.81,10.8,10.81,24
20180101|2018-01-03 00:30,3,10.8,10.8,10.8,10.8,1
20180101|2018-01-03 01:00,3,10.82,10.85,10.75,10.78,952
20180101|2018-01-03 01:30,3,10.75,10.78,10.75,10.78,129
20180101|2018-01-03 02:00,3,10.78,10.8,10.75,10.77,258
20180101|2018-01-03 02:30,3,10.77,10.8,10.75,10.75,50
20180101|2018-01-03 03:00,3,10.75,10.8,10.75,10.77,38
20180101|2018-01-03 03:30,3,10.75,10.8,10.75,10.75,29
20180101|2018-01-03 04:00,3,10.75,10.8,10.75,10.78,83
20180101|2018-01-03 04:30,3,10.78,10.8,10.75,10.75,130
20180101|2018-01-03 05:00,3,10.75,10.8,10.75,10.76,69
20180101|2018-01-03 05:30,3,10.76,10.8,10.75,10.75,144
20180101|2018-01-03 06:00,3,10.8,10.8,10.75,10.8,290
20180101|2018-01-03 06:30,3,10.8,10.8,10.75,10.79,144
20180101|2018-01-03 07:00,3,10.79,10.79,10.75,10.75,224
20180101|2018-01-03 07:30,3,10.77,10.81,10.75,10.75,1778
20180101|2018-01-03 08:00,3,10.78,10.85,10.75,10.75,3048
20180101|2018-01-03 08:30,3,10.75,10.8,10.7,10.78,19503
20180101|2018-01-03 09:00,3,10.75,10.8,10.75,10.79,5934
20180101|2018-01-03 09:30,3,10.75,10.8,10.75,10.76,5188
20180101|2018-01-03 10:00,3,10.75,10.8,10.7,10.75,7627
20180101|2018-01-03 10:30,3,10.75,10.8,10.75,10.8,2361
20180101|2018-01-03 11:00,3,10.75,10.8,10.75,10.75,2413
20180101|2018-01-03 11:30,3,10.75,10.8,10.7,10.75,3776
20180101|2018-01-03 12:00,3,10.74,10.75,10.7,10.7,2603
20180101|2018-01-03 12:30,3,10.7,10.75,10.7,10.73,2292
20180101|2018-01-03 13:00,3,10.7,10.75,10.7,10.73,2109
20180101|2018-01-03 13:30,3,10.7,10.75,10.7,10.7,2146
20180101|2018-01-03 14:00,3,10.73,10.75,10.65,10.65,4284
20180101|2018-01-03 14:30,3,10.67,10.7,10.65,10.67,5933
20180101|2018-01-03 15:00,3,10.65,10.7,10.6,10.7,9271
20180101|2018-01-03 15:30,4,10.69,10.7,10.65,10.65,1246
20180101|2018-01-03 16:00,4,10.65,10.7,10.65,10.69,9
20180101|2018-01-03 16:30,4,10.69,10.8,10.67,10.8,2257
20180101|2018-01-03 17:00,4,10.75,10.75,10.7,10.7,159
20180101|2018-01-03 17:30,4,10.75,10.75,10.74,10.75,21
20180101|2018-01-03 18:00,4,10.74,10.75,10.7,10.75,268
20180101|2018-01-03 18:30,4,10.74,10.75,10.7,10.75,202
20180101|2018-01-03 19:00,4,10.75,10.8,10.74,10.77,153
20180101|2018-01-03 19:30,4,10.77,10.77,10.77,10.77,21
20180101|2018-01-03 20:00,4,10.8,10.8,10.75,10.75,32
20180101|2018-01-03 20:30,4,10.75,10.75,10.75,10.75,14
20180101|2018-01-03 21:00,4,10.7,10.75,10.7,10.75,8
20180101|2018-01-03 21:30,4,10.73,10.75,10.7,10.75,23
20180101|2018-01-03 22:00,4,10.75,10.75,10.75,10.75,8
20180101|2018-01-03 22:30,4,10.73,10.75,10.73,10.75,14
20180101|2018-01-03 23:00,4,10.75,10.75,10.7,10.7,5
20180101|2018-01-03 23:30,4,10.75,10.75,10.7,10.75,24
20180101|2018-01-04 00:30,4,10.75,10.75,10.71,10.73,54
20180101|2018-01-04 01:00,4,10.75,10.75,10.7,10.7,18
20180101|2018-01-04 01:30,4,10.7,10.7,10.7,10.7,26
20180101|2018-01-04 02:00,4,10.74,10.74,10.6,10.6,1014
20180101|2018-01-04 02:30,4,10.6,10.65,10.6,10.6,915
20180101|2018-01-04 03:00,4,10.65,10.65,10.58,10.6,1209
20180101|2018-01-04 03:30,4,10.6,10.65,10.6,10.6,258
20180101|2018-01-04 04:00,4,10.6,10.65,10.6,10.6,164
20180101|2018-01-04 04:30,4,10.6,10.65,10.6,10.65,21
20180101|2018-01-04 05:00,4,10.6,10.65,10.6,10.65,63
20180101|2018-01-04 05:30,4,10.6,10.65,10.6,10.6,105
20180101|2018-01-04 06:00,4,10.65,10.65,10.55,10.6,556
20180101|2018-01-04 06:30,4,10.61,10.65,10.6,10.63,75
20180101|2018-01-04 07:00,4,10.6,10.65,10.6,10.6,129
20180101|2018-01-04 07:30,4,10.65,10.65,10.55,10.6,716
20180101|2018-01-04 08:00,4,10.57,10.6,10.55,10.55,1178
20180101|2018-01-04 08:30,4,10.6,10.6,10.5,10.6,12898
20180101|2018-01-04 09:00,4,10.55,10.6,10.5,10.5,8940
20180101|2018-01-04 09:30,4,10.5,10.6,10.5,10.57,7723
20180101|2018-01-04 10:00,4,10.55,10.6,10.5,10.55,6103
20180101|2018-01-04 10:30,4,10.55,10.65,10.5,10.53,8042
20180101|2018-01-04 11:00,4,10.53,10.6,10.5,10.57,4870
20180101|2018-01-04 11:30,4,10.55,10.6,10.5,10.55,3469
20180101|2018-01-04 12:00,4,10.57,10.65,10.55,10.55,2645
20180101|2018-01-04 12:30,4,10.59,10.65,10.55,10.6,3114
20180101|2018-01-04 13:00,4,10.6,10.65,10.55,10.58,2079
20180101|2018-01-04 13:30,4,10.58,10.6,10.55,10.58,1363
20180101|2018-01-04 14:00,4,10.55,10.65,10.55,10.57,3420
20180101|2018-01-04 14:30,4,10.6,10.6,10.55,10.58,3245
20180101|2018-01-04 15:00,4,10.55,10.65,10.55,10.6,7496
20180101|2018-01-04 15:30,5,10.58,10.6,10.55,10.55,536
20180101|2018-01-04 16:00,5,10.59,10.59,10.55,10.55,31
20180101|2018-01-04 16:30,5,10.55,10.6,10.55,10.57,166
20180101|2018-01-04 17:00,5,10.59,10.59,10.5,10.53,934
20180101|2018-01-04 17:30,5,10.55,10.55,10.53,10.53,65
20180101|2018-01-04 18:00,5,10.55,10.55,10.5,10.55,721
20180101|2018-01-04 18:30,5,10.55,10.55,10.53,10.53,82
20180101|2018-01-04 19:00,5,10.55,10.55,10.55,10.55,3
20180101|2018-01-04 19:30,5,10.55,10.55,10.53,10.53,35
20180101|2018-01-04 20:00,5,10.55,10.55,10.53,10.55,68
20180101|2018-01-04 20:30,5,10.55,10.55,10.55,10.55,1
20180101|2018-01-04 21:00,5,10.55,10.55,10.55,10.55,30
20180101|2018-01-04 21:30,5,10.55,10.55,10.53,10.55,118
20180101|2018-01-04 22:00,5,10.55,10.55,10.55,10.55,20
20180101|2018-01-04 22:30,5,10.54,10.55,10.53,10.53,239
20180101|2018-01-04 23:00,5,10.53,10.55,10.5,10.55,148
20180101|2018-01-04 23:30,5,10.5,10.55,10.5,10.5,8
20180101|2018-01-05 00:00,5,10.53,10.53,10.53,10.53,68
20180101|2018-01-05 00:30,5,10.5,10.53,10.48,10.5,194
20180101|2018-01-05 01:00,5,10.5,10.5,10.45,10.48,141
20180101|2018-01-05 01:30,5,10.5,10.5,10.45,10.45,12
20180101|2018-01-05 02:00,5,10.5,10.5,10.45,10.45,70
20180101|2018-01-05 02:30,5,10.45,10.45,10.45,10.45,1
20180101|2018-01-05 03:00,5,10.5,10.5,10.48,10.48,142
20180101|2018-01-05 03:30,5,10.45,10.5,10.45,10.45,13
20180101|2018-01-05 04:00,5,10.45,10.47,10.45,10.45,38
20180101|2018-01-05 04:30,5,10.47,10.5,10.45,10.48,16
20180101|2018-01-05 05:00,5,10.45,10.45,10.45,10.45,40
20180101|2018-01-05 05:30,5,10.45,10.48,10.42,10.45,1100
20180101|2018-01-05 06:00,5,10.45,10.5,10.4,10.5,623
20180101|2018-01-05 06:30,5,10.5,10.5,10.45,10.48,154
20180101|2018-01-05 07:00,5,10.45,10.5,10.45,10.47,113
20180101|2018-01-05 07:30,5,10.48,10.55,10.44,10.55,750
20180101|2018-01-05 08:00,5,10.53,10.6,10.5,10.55,2264
20180101|2018-01-05 08:30,5,10.6,10.7,10.55,10.62,12817
20180101|2018-01-05 09:00,5,10.62,10.65,10.55,10.65,7419
20180101|2018-01-05 09:30,5,10.65,10.65,10.55,10.57,3788
20180101|2018-01-05 10:00,5,10.58,10.6,10.55,10.58,2317
20180101|2018-01-05 10:30,5,10.58,10.65,10.55,10.63,1980
20180101|2018-01-05 11:00,5,10.65,10.7,10.6,10.64,3544
20180101|2018-01-05 11:30,5,10.65,10.67,10.6,10.65,1541
20180101|2018-01-05 12:00,5,10.65,10.7,10.6,10.65,1219
20180101|2018-01-05 12:30,5,10.6,10.65,10.55,10.62,2106
20180101|2018-01-05 13:00,5,10.65,10.65,10.6,10.6,777
20180101|2018-01-05 13:30,5,10.61,10.65,10.55,10.6,2063
20180101|2018-01-05 14:00,5,10.64,10.65,10.6,10.62,1048
20180101|2018-01-05 14:30,5,10.65,10.65,10.55,10.6,9215
20180101|2018-01-05 15:00,5,10.61,10.61,10.45,10.5,7252
20180101|2018-01-07 17:00,8,10.55,10.65,10.51,10.57,1197
20180101|2018-01-07 17:30,8,10.57,10.6,10.55,10.55,110
20180101|2018-01-07 18:00,8,10.54,10.6,10.54,10.6,110
20180101|2018-01-07 18:30,8,10.56,10.56,10.56,10.56,2
20180101|2018-01-07 19:00,8,10.55,10.56,10.55,10.55,81
20180101|2018-01-07 19:30,8,10.55,10.57,10.55,10.57,8
20180101|2018-01-07 20:00,8,10.57,10.57,10.57,10.57,10
20180101|2018-01-07 20:30,8,10.6,10.6,10.56,10.56,54
20180101|2018-01-07 21:00,8,10.55,10.55,10.55,10.55,15
20180101|2018-01-07 21:30,8,10.6,10.6,10.55,10.55,2
20180101|2018-01-07 22:00,8,10.55,10.55,10.55,10.55,10
20180101|2018-01-07 23:30,8,10.55,10.55,10.55,10.55,1
20180101|2018-01-08 00:00,8,10.55,10.55,10.55,10.55,10
20180101|2018-01-08 00:30,8,10.57,10.6,10.57,10.6,37
20180101|2018-01-08 01:00,8,10.55,10.55,10.55,10.55,1
20180101|2018-01-08 01:30,8,10.56,10.6,10.55,10.57,62
20180101|2018-01-08 02:00,8,10.6,10.6,10.55,10.6,186
20180101|2018-01-08 02:30,8,10.57,10.6,10.55,10.57,610
20180101|2018-01-08 03:00,8,10.57,10.58,10.55,10.55,176
20180101|2018-01-08 03:30,8,10.57,10.6,10.57,10.6,213
20180101|2018-01-08 04:00,8,10.55,10.6,10.55,10.55,304
20180101|2018-01-08 04:30,8,10.6,10.6,10.55,10.6,29
20180101|2018-01-08 05:00,8,10.55,10.6,10.55,10.6,163
20180101|2018-01-08 05:30,8,10.55,10.6,10.55,10.57,55
20180101|2018-01-08 06:00,8,10.57,10.62,10.55,10.62,369
20180101|2018-01-08 06:30,8,10.6,10.65,10.6,10.63,539
20180101|2018-01-08 07:00,8,10.63,10.65,10.6,10.65,473
20180101|2018-01-08 07:30,8,10.65,10.65,10.55,10.6,898
20180101|2018-01-08 08:00,8,10.55,10.6,10.55,10.55,264
20180101|2018-01-08 08:30,8,10.55,10.65,10.55,10.6,7452
20180101|2018-01-08 09:00,8,10.57,10.6,10.55,10.55,3243
20180101|2018-01-08 09:30,8,10.55,10.6,10.5,10.52,6713
20180101|2018-01-08 10:00,8,10.5,10.58,10.5,10.53,5945
20180101|2018-01-08 10:30,8,10.53,10.55,10.5,10.5,1950
20180101|2018-01-08 11:00,8,10.5,10.55,10.45,10.5,2235
20180101|2018-01-08 11:30,8,10.45,10.5,10.45,10.5,2062
20180101|2018-01-08 12:00,8,10.45,10.5,10.45,10.5,1726
20180101|2018-01-08 12:30,8,10.49,10.5,10.4,10.4,2843
20180101|2018-01-08 13:00,8,10.4,10.45,10.4,10.45,1124
20180101|2018-01-08 13:30,8,10.4,10.45,10.4,10.4,1219
20180101|2018-01-08 14:00,8,10.4,10.45,10.4,10.45,3081
20180101|2018-01-08 14:30,8,10.4,10.55,10.4,10.52,7602
20180101|2018-01-08 15:00,8,10.55,10.55,10.45,10.49,8173
20180101|2018-01-08 15:30,9,10.49,10.5,10.45,10.45,219
20180101|2018-01-08 16:00,9,10.49,10.5,10.45,10.49,194
20180101|2018-01-08 16:30,9,10.49,10.55,10.49,10.5,1029
20180101|2018-01-08 17:00,9,10.5,10.52,10.5,10.52,369
20180101|2018-01-08 17:30,9,10.5,10.52,10.5,10.5,66
20180101|2018-01-08 18:00,9,10.5,10.52,10.49,10.5,420
20180101|2018-01-08 18:30,9,10.5,10.52,10.5,10.5,55
20180101|2018-01-08 19:30,9,10.52,10.55,10.5,10.5,110
20180101|2018-01-08 20:00,9,10.5,10.55,10.5,10.55,74
20180101|2018-01-08 20:30,9,10.53,10.55,10.5,10.55,25
20180101|2018-01-08 21:00,9,10.55,10.55,10.5,10.53,29
20180101|2018-01-08 21:30,9,10.55,10.55,10.5,10.5,39
20180101|2018-01-08 22:00,9,10.52,10.55,10.5,10.5,10
20180101|2018-01-08 22:30,9,10.53,10.55,10.52,10.55,46
20180101|2018-01-08 23:00,9,10.5,10.55,10.5,10.55,7
20180101|2018-01-08 23:30,9,10.5,10.5,10.5,10.5,1
20180101|2018-01-09 00:00,9,10.5,10.53,10.5,10.53,68
20180101|2018-01-09 00:30,9,10.5,10.5,10.5,10.5,3
20180101|2018-01-09 01:00,9,10.55,10.55,10.5,10.5,27
20180101|2018-01-09 01:30,9,10.53,10.53,10.53,10.53,42
20180101|2018-01-09 02:00,9,10.5,10.55,10.5,10.55,331
20180101|2018-01-09 02:30,9,10.55,10.55,10.5,10.5,174
20180101|2018-01-09 03:00,9,10.5,10.53,10.5,10.5,171
20180101|2018-01-09 03:30,9,10.54,10.54,10.45,10.45,844
20180101|2018-01-09 04:00,9,10.47,10.5,10.45,10.45,10
20180101|2018-01-09 04:30,9,10.45,10.45,10.45,10.45,2
20180101|2018-01-09 05:00,9,10.47,10.5,10.47,10.5,4
20180101|2018-01-09 05:30,9,10.47,10.5,10.47,10.5,10
20180101|2018-01-09 06:00,9,10.48,10.5,10.43,10.44,327
20180101|2018-01-09 06:30,9,10.44,10.45,10.4,10.44,132
20180101|2018-01-09 07:00,9,10.44,10.48,10.4,10.45,1079
20180101|2018-01-09 07:30,9,10.43,10.45,10.4,10.4,52
20180101|2018-01-09 08:00,9,10.43,10.45,10.4,10.4,175
20180101|2018-01-09 08:30,9,10.4,10.55,10.35,10.5,16221
20180101|2018-01-09 09:00,9,10.5,10.6,10.45,10.49,7575
20180101|2018-01-09 09:30,9,10.45,10.6,10.45,10.5,10715
20180101|2018-01-09 10:00,9,10.54,10.6,10.5,10.5,9681
20180101|2018-01-09 10:30,9,10.55,10.6,10.5,10.58,6397
20180101|2018-01-09 11:00,9,10.57,10.6,10.5,10.55,7092
20180101|2018-01-09 11:30,9,10.55,10.55,10.45,10.45,3993
20180101|2018-01-09 12:00,9,10.48,10.55,10.45,10.53,1609
20180101|2018-01-09 12:30,9,10.53,10.55,10.45,10.53,4699
20180101|2018-01-09 13:00,9,10.53,10.55,10.45,10.52,4862
20180101|2018-01-09 13:30,9,10.52,10.55,10.45,10.49,6727
20180101|2018-01-09 14:00,9,10.5,10.65,10.49,10.62,5896
20180101|2018-01-09 14:30,9,10.6,10.7,10.55,10.67,7551
20180101|2018-01-09 15:00,9,10.68,10.7,10.6,10.69,11855
20180101|2018-01-09 15:30,10,10.7,10.76,10.65,10.74,1638
20180101|2018-01-09 16:00,10,10.74,10.75,10.7,10.75,27
20180101|2018-01-09 16:30,10,10.7,10.75,10.69,10.75,250
20180101|2018-01-09 17:00,10,10.7,10.72,10.65,10.67,454
20180101|2018-01-09 17:30,10,10.69,10.7,10.65,10.65,37
20180101|2018-01-09 18:00,10,10.65,10.67,10.63,10.65,590
20180101|2018-01-09 18:30,10,10.65,10.67,10.65,10.66,41
20180101|2018-01-09 19:00,10,10.7,10.7,10.65,10.65,125
20180101|2018-01-09 19:30,10,10.7,10.7,10.65,10.7,84
20180101|2018-01-09 20:00,10,10.7,10.7,10.65,10.67,43
20180101|2018-01-09 20:30,10,10.68,10.68,10.67,10.68,6
20180101|2018-01-09 21:00,10,10.68,10.68,10.68,10.68,2
20180101|2018-01-09 21:30,10,10.65,10.67,10.65,10.65,27
20180101|2018-01-09 22:00,10,10.65,10.67,10.65,10.65,11
20180101|2018-01-09 22:30,10,10.65,10.65,10.65,10.65,3
20180101|2018-01-09 23:00,10,10.65,10.65,10.65,10.65,1
20180101|2018-01-09 23:30,10,10.65,10.67,10.65,10.67,31
20180101|2018-01-10 00:00,10,10.67,10.7,10.65,10.7,22
20180101|2018-01-10 00:30,10,10.7,10.7,10.7,10.7,3
20180101|2018-01-10 01:00,10,10.65,10.75,10.65,10.75,423
20180101|2018-01-10 01:30,10,10.74,10.79,10.7,10.79,213
20180101|2018-01-10 02:00,10,10.8,10.9,10.8,10.83,1078
20180101|2018-01-10 02:30,10,10.83,10.85,10.78,10.85,357
20180101|2018-01-10 03:00,10,10.8,10.84,10.75,10.75,401
20180101|2018-01-10 03:30,10,10.8,10.8,10.75,10.75,32
20180101|2018-01-10 04:00,10,10.75,10.81,10.75,10.78,516
20180101|2018-01-10 04:30,10,10.75,11.05,10.75,11,2446
20180101|2018-01-10 05:00,10,11,11,10.85,10.92,1138
20180101|2018-01-10 05:30,10,10.94,10.95,10.9,10.95,265
20180101|2018-01-10 06:00,10,10.93,11,10.89,10.89,1378
20180101|2018-01-10 06:30,10,10.88,10.93,10.85,10.9,587
20180101|2018-01-10 07:00,10,10.93,11,10.87,10.87,2185
20180101|2018-01-10 07:30,10,10.87,10.95,10.8,10.85,2238
20180101|2018-01-10 08:00,10,10.85,10.88,10.8,10.8,1295
20180101|2018-01-10 08:30,10,10.8,11.05,10.75,10.88,18142
20180101|2018-01-10 09:00,10,10.9,10.98,10.7,10.77,13511
20180101|2018-01-10 09:30,10,10.8,10.8,10.65,10.72,7078
20180101|2018-01-10 10:00,10,10.7,10.75,10.65,10.68,2954
20180101|2018-01-10 10:30,10,10.69,10.7,10.6,10.65,2123
20180101|2018-01-10 11:00,10,10.65,10.7,10.6,10.65,5017
20180101|2018-01-10 11:30,10,10.65,10.7,10.55,10.58,2752
20180101|2018-01-10 12:00,10,10.59,10.67,10.55,10.61,3933
20180101|2018-01-10 12:30,10,10.6,10.65,10.5,10.55,7473
20180101|2018-01-10 13:00,10,10.55,10.73,10.5,10.68,6847
20180101|2018-01-10 13:30,10,10.65,10.73,10.6,10.6,4663
20180101|2018-01-10 14:00,10,10.65,10.7,10.58,10.68,6840
20180101|2018-01-10 14:30,10,10.68,10.71,10.6,10.65,7980
20180101|2018-01-10 15:00,10,10.6,10.65,10.55,10.6,7093
20180101|2018-01-10 15:30,11,10.58,10.6,10.55,10.59,1345
20180101|2018-01-10 16:00,11,10.6,10.6,10.55,10.55,87
20180101|2018-01-10 16:30,11,10.55,10.55,10.53,10.55,151
20180101|2018-01-10 17:00,11,10.55,10.55,10.52,10.53,198
20180101|2018-01-10 17:30,11,10.55,10.59,10.53,10.56,507
20180101|2018-01-10 18:00,11,10.56,10.56,10.56,10.56,14
20180101|2018-01-10 18:30,11,10.56,10.56,10.53,10.54,214
20180101|2018-01-10 19:00,11,10.53,10.56,10.53,10.53,105
20180101|2018-01-10 19:30,11,10.56,10.6,10.56,10.6,11
20180101|2018-01-10 20:00,11,10.6,10.6,10.55,10.56,102
20180101|2018-01-10 20:30,11,10.6,10.65,10.59,10.62,176
20180101|2018-01-10 21:00,11,10.6,10.6,10.56,10.56,43
20180101|2018-01-10 21:30,11,10.56,10.57,10.5,10.53,344
20180101|2018-01-10 22:00,11,10.53,10.55,10.52,10.53,205
20180101|2018-01-10 22:30,11,10.53,10.55,10.53,10.53,24
20180101|2018-01-10 23:00,11,10.55,10.55,10.53,10.55,23
20180101|2018-01-10 23:30,11,10.55,10.55,10.53,10.55,35
20180101|2018-01-11 00:00,11,10.54,10.6,10.54,10.58,421
20180101|2018-01-11 00:30,11,10.6,10.63,10.6,10.6,299
20180101|2018-01-11 01:00,11,10.6,10.6,10.6,10.6,146
20180101|2018-01-11 01:30,11,10.63,10.65,10.55,10.58,638
20180101|2018-01-11 02:00,11,10.6,10.65,10.6,10.6,712
20180101|2018-01-11 02:30,11,10.6,10.65,10.6,10.65,155
20180101|2018-01-11 03:00,11,10.6,10.65,10.58,10.6,266
20180101|2018-01-11 03:30,11,10.6,10.65,10.6,10.62,41
20180101|2018-01-11 04:00,11,10.65,10.65,10.6,10.6,152
20180101|2018-01-11 04:30,11,10.64,10.64,10.6,10.63,6
20180101|2018-01-11 05:00,11,10.6,10.65,10.58,10.58,651
20180101|2018-01-11 05:30,11,10.55,10.6,10.55,10.55,236
20180101|2018-01-11 06:00,11,10.6,10.6,10.5,10.5,513
20180101|2018-01-11 06:30,11,10.5,10.55,10.5,10.55,99
20180101|2018-01-11 07:00,11,10.55,10.58,10.5,10.5,734
20180101|2018-01-11 07:30,11,10.54,10.55,10.5,10.55,236
20180101|2018-01-11 08:00,11,10.54,10.55,10.5,10.55,896
20180101|2018-01-11 08:30,11,10.55,10.56,10.5,10.54,5314
20180101|2018-01-11 09:00,11,10.53,10.6,10.5,10.58,4864
20180101|2018-01-11 09:30,11,10.55,10.6,10.5,10.55,5139
20180101|2018-01-11 10:00,11,10.5,10.6,10.5,10.59,2826
20180101|2018-01-11 10:30,11,10.55,10.65,10.5,10.53,5921
20180101|2018-01-11 11:00,11,10.54,10.55,10.45,10.53,4222
20180101|2018-01-11 11:30,11,10.5,10.6,10.5,10.5,4221
20180101|2018-01-11 12:00,11,10.53,10.57,10.5,10.5,1424
20180101|2018-01-11 12:30,11,10.54,10.55,10.45,10.5,1735
20180101|2018-01-11 13:00,11,10.49,10.5,10.45,10.48,956
20180101|2018-01-11 13:30,11,10.48,10.55,10.45,10.52,2214
20180101|2018-01-11 14:00,11,10.52,10.65,10.5,10.61,5508
20180101|2018-01-11 14:30,11,10.65,10.65,10.55,10.59,2658
20180101|2018-01-11 15:00,11,10.6,10.6,10.45,10.5,11301
20180101|2018-01-11 15:30,12,10.5,10.55,10.5,10.5,784
20180101|2018-01-11 16:00,12,10.55,10.55,10.5,10.55,112
20180101|2018-01-11 16:30,12,10.55,10.6,10.52,10.6,209
20180101|2018-01-11 17:00,12,10.56,10.58,10.53,10.53,322
20180101|2018-01-11 17:30,12,10.55,10.55,10.53,10.53,88
20180101|2018-01-11 18:00,12,10.5,10.55,10.5,10.53,133
20180101|2018-01-11 18:30,12,10.55,10.55,10.53,10.53,131
20180101|2018-01-11 19:00,12,10.5,10.5,10.5,10.5,1
20180101|2018-01-11 19:30,12,10.5,10.55,10.5,10.53,40
20180101|2018-01-11 20:00,12,10.53,10.53,10.53,10.53,3
20180101|2018-01-11 20:30,12,10.55,10.55,10.55,10.55,1
20180101|2018-01-11 21:00,12,10.52,10.52,10.52,10.52,12
20180101|2018-01-11 21:30,12,10.52,10.52,10.52,10.52,1
20180101|2018-01-11 22:00,12,10.53,10.54,10.5,10.54,130
20180101|2018-01-11 22:30,12,10.52,10.54,10.5,10.5,40
20180101|2018-01-11 23:00,12,10.53,10.55,10.53,10.55,108
20180101|2018-01-11 23:30,12,10.5,10.53,10.5,10.5,31
20180101|2018-01-12 00:00,12,10.5,10.53,10.5,10.53,49
20180101|2018-01-12 00:30,12,10.54,10.54,10.54,10.54,2
20180101|2018-01-12 01:00,12,10.5,10.53,10.5,10.53,66
20180101|2018-01-12 01:30,12,10.5,10.55,10.5,10.53,21
20180101|2018-01-12 02:00,12,10.52,10.55,10.45,10.5,824
20180101|2018-01-12 02:30,12,10.5,10.5,10.43,10.45,853
20180101|2018-01-12 03:00,12,10.45,10.49,10.4,10.44,292
20180101|2018-01-12 03:30,12,10.44,10.5,10.4,10.49,738
20180101|2018-01-12 04:00,12,10.46,10.49,10.45,10.46,115
20180101|2018-01-12 04:30,12,10.46,10.47,10.4,10.42,565
20180101|2018-01-12 05:00,12,10.42,10.45,10.4,10.43,230
20180101|2018-01-12 05:30,12,10.4,10.45,10.4,10.4,134
20180101|2018-01-12 06:00,12,10.43,10.48,10.4,10.48,425
20180101|2018-01-12 06:30,12,10.48,10.49,10.45,10.49,224
20180101|2018-01-12 07:00,12,10.49,10.5,10.45,10.49,243
20180101|2018-01-12 07:30,12,10.49,10.6,10.49,10.54,2294
20180101|2018-01-12 08:00,12,10.5,10.55,10.4,10.5,5115
20180101|2018-01-12 08:30,12,10.45,10.55,10.4,10.5,19000
20180101|2018-01-12 09:00,12,10.49,10.55,10.45,10.48,5097
20180101|2018-01-12 09:30,12,10.5,10.6,10.45,10.59,6691
20180101|2018-01-12 10:00,12,10.55,10.65,10.55,10.65,5853
20180101|2018-01-12 10:30,12,10.65,10.7,10.6,10.6,5001
20180101|2018-01-12 11:00,12,10.62,10.7,10.6,10.7,7371
20180101|2018-01-12 11:30,12,10.7,10.7,10.6,10.63,4080
20180101|2018-01-12 12:00,12,10.63,10.7,10.6,10.63,6202
20180101|2018-01-12 12:30,12,10.64,10.7,10.6,10.69,1873
20180101|2018-01-12 13:00,12,10.69,10.8,10.65,10.78,3950
20180101|2018-01-12 13:30,12,10.8,10.85,10.7,10.74,11731
20180101|2018-01-12 14:00,12,10.75,10.78,10.6,10.64,6520
20180101|2018-01-12 14:30,12,10.65,10.75,10.59,10.59,6968
20180101|2018-01-12 15:00,12,10.6,10.68,10.45,10.6,18261
20180101|2018-01-14 17:00,15,10.6,10.62,10.44,10.45,509
20180101|2018-01-14 17:30,15,10.44,10.47,10.44,10.45,280
20180101|2018-01-14 18:00,15,10.44,10.48,10.43,10.48,96
20180101|2018-01-14 18:30,15,10.45,10.49,10.45,10.45,48
20180101|2018-01-14 19:00,15,10.48,10.49,10.48,10.49,3
20180101|2018-01-14 19:30,15,10.48,10.55,10.48,10.52,87
20180101|2018-01-14 20:00,15,10.52,10.52,10.5,10.5,6
20180101|2018-01-14 20:30,15,10.53,10.53,10.53,10.53,7
20180101|2018-01-14 21:00,15,10.5,10.5,10.5,10.5,24
20180101|2018-01-14 21:30,15,10.5,10.53,10.49,10.5,231
20180101|2018-01-14 22:00,15,10.5,10.5,10.49,10.49,4
20180101|2018-01-14 22:30,15,10.5,10.5,10.45,10.45,32
20180101|2018-01-14 23:00,15,10.49,10.49,10.45,10.45,51
20180101|2018-01-14 23:30,15,10.48,10.49,10.48,10.49,27
20180101|2018-01-15 00:00,15,10.45,10.48,10.45,10.45,4
20180101|2018-01-15 00:30,15,10.5,10.52,10.49,10.52,113
20180101|2018-01-15 01:00,15,10.5,10.55,10.5,10.52,9
20180101|2018-01-15 01:30,15,10.52,10.55,10.5,10.5,58
20180101|2018-01-15 02:00,15,10.55,10.57,10.5,10.53,609
20180101|2018-01-15 02:30,15,10.53,10.54,10.5,10.54,289
20180101|2018-01-15 03:00,15,10.54,10.55,10.5,10.55,181
20180101|2018-01-15 03:30,15,10.54,10.55,10.5,10.52,88
20180101|2018-01-15 04:00,15,10.5,10.52,10.5,10.52,75
20180101|2018-01-15 04:30,15,10.5,10.55,10.5,10.52,243
20180101|2018-01-15 05:00,15,10.53,10.55,10.5,10.53,51
20180101|2018-01-15 05:30,15,10.55,10.55,10.54,10.55,88
20180101|2018-01-15 06:00,15,10.55,10.59,10.5,10.59,288
20180101|2018-01-15 06:30,15,10.59,10.59,10.55,10.55,11
20180101|2018-01-15 07:00,15,10.6,10.6,10.55,10.58,78
20180101|2018-01-15 07:30,15,10.59,10.6,10.55,10.6,53
20180101|2018-01-15 08:00,15,10.58,10.6,10.55,10.6,60
20180101|2018-01-15 08:30,15,10.58,10.6,10.5,10.58,1169
20180101|2018-01-15 09:00,15,10.58,10.6,10.5,10.53,1322
20180101|2018-01-15 09:30,15,10.51,10.55,10.5,10.51,509
20180101|2018-01-15 10:00,15,10.51,10.55,10.5,10.5,760
20180101|2018-01-15 10:30,15,10.53,10.54,10.53,10.54,2
20180101|2018-01-15 17:00,16,10.52,10.55,10.47,10.47,231
20180101|2018-01-15 18:00,16,10.49,10.5,10.48,10.5,117
20180101|2018-01-15 18:30,16,10.48,10.5,10.48,10.49,148
20180101|2018-01-15 19:00,16,10.49,10.5,10.49,10.5,48
20180101|2018-01-15 19:30,16,10.5,10.5,10.45,10.45,13
20180101|2018-01-15 20:00,16,10.48,10.5,10.45,10.48,148
20180101|2018-01-15 20:30,16,10.45,10.45,10.45,10.45,1
20180101|2018-01-15 22:00,16,10.45,10.45,10.45,10.45,19
20180101|2018-01-15 22:30,16,10.5,10.5,10.45,10.45,3
20180101|2018-01-15 23:00,16,10.45,10.45,10.45,10.45,20
20180101|2018-01-15 23:30,16,10.45,10.46,10.45,10.46,21
20180101|2018-01-16 00:00,16,10.46,10.46,10.43,10.43,100
20180101|2018-01-16 00:30,16,10.45,10.5,10.45,10.5,179
20180101|2018-01-16 01:00,16,10.47,10.47,10.45,10.45,18
20180101|2018-01-16 01:30,16,10.48,10.48,10.48,10.48,5
20180101|2018-01-16 02:00,16,10.48,10.5,10.45,10.45,180
20180101|2018-01-16 02:30,16,10.45,10.5,10.45,10.48,517
20180101|2018-01-16 03:00,16,10.48,10.5,10.45,10.45,436
20180101|2018-01-16 03:30,16,10.45,10.45,10.4,10.43,942
20180101|2018-01-16 04:00,16,10.43,10.44,10.4,10.42,521
20180101|2018-01-16 04:30,16,10.4,10.44,10.4,10.42,515
20180101|2018-01-16 05:00,16,10.4,10.4,10.35,10.4,1080
20180101|2018-01-16 05:30,16,10.4,10.43,10.35,10.43,257
20180101|2018-01-16 06:00,16,10.45,10.53,10.43,10.5,1934
20180101|2018-01-16 06:30,16,10.52,10.55,10.5,10.5,751
20180101|2018-01-16 07:00,16,10.5,10.55,10.49,10.52,1088
20180101|2018-01-16 07:30,16,10.55,10.55,10.5,10.53,1701
20180101|2018-01-16 08:00,16,10.52,10.62,10.5,10.59,6634
20180101|2018-01-16 08:30,16,10.6,10.8,10.55,10.75,12143
20180101|2018-01-16 09:00,16,10.8,10.8,10.75,10.8,5430
20180101|2018-01-16 09:30,16,10.8,10.95,10.75,10.95,12098
20180101|2018-01-16 10:00,16,10.95,11.1,10.9,11.06,9877
20180101|2018-01-16 10:30,16,11.1,11.15,11,11.13,7808
20180101|2018-01-16 11:00,16,11.12,11.15,10.99,11.08,4368
20180101|2018-01-16 11:30,16,11.1,11.3,11.1,11.29,5577
20180101|2018-01-16 12:00,16,11.3,11.54,11.25,11.46,11402
20180101|2018-01-16 12:30,16,11.48,11.7,11.45,11.62,4598
20180101|2018-01-16 13:00,16,11.65,11.95,11.6,11.92,6743
20180101|2018-01-16 13:30,16,11.92,12.25,11.75,11.88,10437
20180101|2018-01-16 14:00,16,11.88,11.88,11.45,11.47,9033
20180101|2018-01-16 14:30,16,11.5,11.9,11.45,11.9,10390
20180101|2018-01-16 15:00,16,11.88,11.9,11.7,11.77,10264
20180101|2018-01-16 15:30,17,11.8,11.85,11.75,11.8,532
20180101|2018-01-16 16:00,17,11.8,11.85,11.75,11.8,263
20180101|2018-01-16 16:30,17,11.75,11.8,11.63,11.63,275
20180101|2018-01-16 17:00,17,11.6,11.75,11.55,11.69,60
20180101|2018-01-16 17:30,17,11.8,11.8,11.7,11.7,109
20180101|2018-01-16 18:00,17,11.7,11.8,11.7,11.7,145
20180101|2018-01-16 18:30,17,11.75,11.75,11.75,11.75,10
20180101|2018-01-16 19:00,17,11.75,11.75,11.6,11.6,304
20180101|2018-01-16 19:30,17,11.55,11.55,11.45,11.47,681
20180101|2018-01-16 20:00,17,11.55,11.55,11.45,11.45,220
20180101|2018-01-16 20:30,17,11.45,11.45,11.45,11.45,100
20180101|2018-01-16 21:00,17,11.4,11.45,11.4,11.45,11
20180101|2018-01-16 21:30,17,11.5,11.5,11.5,11.5,14
20180101|2018-01-16 22:00,17,11.55,11.55,11.55,11.55,100
20180101|2018-01-16 23:00,17,11.5,11.5,11.5,11.5,101
20180101|2018-01-16 23:30,17,11.5,11.5,11.5,11.5,1
20180101|2018-01-17 00:30,17,11.5,11.55,11.5,11.55,7
20180101|2018-01-17 01:00,17,11.55,11.6,11.5,11.6,373
20180101|2018-01-17 01:30,17,11.6,11.6,11.45,11.5,296
20180101|2018-01-17 02:00,17,11.5,11.5,11.4,11.4,597
20180101|2018-01-17 02:30,17,11.45,11.5,11.4,11.5,350
20180101|2018-01-17 03:00,17,11.5,11.55,11.45,11.5,413
20180101|2018-01-17 03:30,17,11.55,11.6,11.55,11.6,246
20180101|2018-01-17 04:00,17,11.6,11.7,11.5,11.7,192
20180101|2018-01-17 04:30,17,11.6,11.75,11.6,11.7,496
20180101|2018-01-17 05:00,17,11.65,11.65,11.6,11.6,595
20180101|2018-01-17 05:30,17,11.65,11.7,11.6,11.7,647
20180101|2018-01-17 06:00,17,11.75,11.9,11.75,11.75,308
20180101|2018-01-17 06:30,17,11.75,11.75,11.65,11.7,167
20180101|2018-01-17 07:00,17,11.7,11.71,11.65,11.65,367
20180101|2018-01-17 07:30,17,11.65,11.95,11.65,11.95,968
20180201|2017-08-15 08:30,15,15.63,15.82,15.62,15.67,279
20180201|2017-08-15 09:00,15,15.68,15.87,15.68,15.83,157
20180201|2017-08-15 09:30,15,15.85,15.9,15.77,15.82,186
20180201|2017-08-15 10:00,15,15.83,15.84,15.78,15.78,133
20180201|2017-08-15 10:30,15,15.77,15.87,15.77,15.87,57
20180201|2017-08-15 11:00,15,15.84,15.85,15.82,15.85,60
20180201|2017-08-15 11:30,15,15.85,15.89,15.8,15.85,216
20180201|2017-08-15 12:00,15,15.88,15.96,15.88,15.95,113
20180201|2017-08-15 12:30,15,15.95,15.95,15.89,15.93,192
20180201|2017-08-15 13:00,15,15.9,15.9,15.84,15.84,106
20180201|2017-08-15 13:30,15,15.84,15.91,15.84,15.9,203
20180201|2017-08-15 14:00,15,15.89,15.9,15.85,15.89,137
20180201|2017-08-15 14:30,15,15.85,15.9,15.8,15.85,418
20180201|2017-08-15 15:00,15,15.88,15.95,15.88,15.95,201
20180201|2017-08-15 15:30,16,15.9,15.9,15.9,15.9,71
20180201|2017-08-15 16:30,16,15.85,15.85,15.85,15.85,7
20180201|2017-08-15 18:00,16,15.93,15.93,15.93,15.93,1
20180201|2017-08-15 19:00,16,15.93,15.93,15.93,15.93,1
20180201|2017-08-15 20:30,16,15.93,15.93,15.93,15.93,1
20180201|2017-08-15 21:30,16,15.93,15.93,15.93,15.93,4
20180201|2017-08-16 02:00,16,15.85,15.85,15.8,15.8,13
20180201|2017-08-16 02:30,16,15.8,15.8,15.79,15.79,15
20180201|2017-08-16 04:00,16,15.78,15.78,15.78,15.78,3
20180201|2017-08-16 04:30,16,15.75,15.78,15.75,15.78,44
20180201|2017-08-16 05:30,16,15.78,15.8,15.78,15.8,3
20180201|2017-08-16 06:00,16,15.78,15.78,15.78,15.78,1
20180201|2017-08-16 06:30,16,15.8,15.88,15.79,15.85,23
20180201|2017-08-16 07:00,16,15.85,15.85,15.85,15.85,8
20180201|2017-08-16 07:30,16,15.85,15.88,15.82,15.85,55
20180201|2017-08-16 08:00,16,15.85,15.9,15.83,15.9,68
20180201|2017-08-16 08:30,16,15.9,15.93,15.72,15.75,396
20180201|2017-08-16 09:00,16,15.75,15.8,15.7,15.74,395
20180201|2017-08-16 09:30,16,15.7,15.74,15.7,15.7,176
20180201|2017-08-16 10:00,16,15.7,15.74,15.65,15.72,669
20180201|2017-08-16 10:30,16,15.73,15.77,15.7,15.75,417
20180201|2017-08-16 11:00,16,15.75,15.77,15.7,15.7,56
20180201|2017-08-16 11:30,16,15.74,15.8,15.7,15.79,160
20180201|2017-08-16 12:00,16,15.79,15.84,15.77,15.78,366
20180201|2017-08-16 12:30,16,15.81,15.84,15.75,15.75,172
20180201|2017-08-16 13:00,16,15.8,15.89,15.73,15.8,541
20180201|2017-08-16 13:30,16,15.83,15.85,15.73,15.73,296
20180201|2017-08-16 14:00,16,15.7,15.73,15.7,15.71,171
20180201|2017-08-16 14:30,16,15.74,15.83,15.7,15.81,527
20180201|2017-08-16 15:00,16,15.78,15.84,15.78,15.79,274
20180201|2017-08-16 15:30,17,15.85,15.85,15.83,15.85,7
20180201|2017-08-16 16:00,17,15.8,15.8,15.8,15.8,2
20180201|2017-08-16 17:00,17,15.8,15.84,15.8,15.84,27
20180201|2017-08-16 18:30,17,15.85,15.85,15.85,15.85,1
20180201|2017-08-16 20:00,17,15.85,15.85,15.85,15.85,3
20180201|2017-08-17 00:00,17,15.85,15.85,15.84,15.85,49
20180201|2017-08-17 00:30,17,15.85,15.85,15.85,15.85,2
20180201|2017-08-17 02:00,17,15.82,15.82,15.76,15.76,2
20180201|2017-08-17 02:30,17,15.75,15.78,15.75,15.77,8
20180201|2017-08-17 03:00,17,15.8,15.8,15.8,15.8,1
20180201|2017-08-17 03:30,17,15.84,15.92,15.84,15.92,8
20180201|2017-08-17 06:30,17,15.9,15.95,15.9,15.95,10
20180201|2017-08-17 07:00,17,15.93,15.95,15.93,15.95,5
20180201|2017-08-17 07:30,17,15.95,15.95,15.9,15.9,23
20180201|2017-08-17 08:00,17,15.9,16,15.9,15.96,630
20180201|2017-08-17 08:30,17,16,16.02,15.85,16.01,802
20180201|2017-08-17 09:00,17,16.02,16.28,15.99,16.2,1470
20180201|2017-08-17 09:30,17,16.2,16.2,15.98,16.05,745
20180201|2017-08-17 10:00,17,16.05,16.1,15.95,16.1,319
20180201|2017-08-17 10:30,17,16.1,16.19,16.09,16.13,305
20180201|2017-08-17 11:00,17,16.15,16.24,16.13,16.18,284
20180201|2017-08-17 11:30,17,16.2,16.35,16.18,16.3,327
20180201|2017-08-17 12:00,17,16.3,16.39,16.29,16.35,323
20180201|2017-08-17 12:30,17,16.35,16.4,16.27,16.37,266
20180201|2017-08-17 13:00,17,16.36,16.54,16.35,16.48,557
20180201|2017-08-17 13:30,17,16.47,16.59,16.45,16.5,679
20180201|2017-08-17 14:00,17,16.5,16.58,16.48,16.55,448
20180201|2017-08-17 14:30,17,16.55,16.67,16.47,16.61,779
20180201|2017-08-17 15:00,17,16.6,16.65,16.39,16.39,1024
20180201|2017-08-17 15:30,18,16.4,16.53,16.39,16.5,76
20180201|2017-08-17 17:00,18,16.5,16.5,16.47,16.5,15
20180201|2017-08-17 18:00,18,16.5,16.5,16.47,16.47,4
20180201|2017-08-17 19:00,18,16.48,16.5,16.48,16.5,4
20180201|2017-08-17 19:30,18,16.45,16.45,16.29,16.29,91
20180201|2017-08-17 20:00,18,16.3,16.3,16.3,16.3,1
20180201|2017-08-17 20:30,18,16.31,16.32,16.28,16.3,39
20180201|2017-08-17 21:00,18,16.28,16.31,16.28,16.31,10
20180201|2017-08-17 21:30,18,16.4,16.4,16.4,16.4,2
20180201|2017-08-17 23:30,18,16.35,16.35,16.3,16.3,5
20180201|2017-08-18 00:30,18,16.28,16.28,16.28,16.28,8
20180201|2017-08-18 02:00,18,16.4,16.45,16.35,16.35,50
20180201|2017-08-18 02:30,18,16.3,16.35,16.3,16.35,16
20180201|2017-08-18 03:00,18,16.35,16.37,16.33,16.33,10
20180201|2017-08-18 03:30,18,16.35,16.42,16.3,16.38,43
20180201|2017-08-18 04:00,18,16.32,16.35,16.32,16.35,4
20180201|2017-08-18 04:30,18,16.26,16.26,16.25,16.25,13
20180201|2017-08-18 05:00,18,16.27,16.27,16.2,16.21,34
20180201|2017-08-18 05:30,18,16.24,16.25,16.2,16.25,15
20180201|2017-08-18 06:00,18,16.3,16.3,16.3,16.3,7
20180201|2017-08-18 06:30,18,16.28,16.28,16.25,16.25,24
20180201|2017-08-18 07:00,18,16.25,16.25,16.24,16.24,12
20180201|2017-08-18 07:30,18,16.23,16.25,16.22,16.25,35
20180201|2017-08-18 08:00,18,16.3,16.42,16.3,16.4,198
20180201|2017-08-18 08:30,18,16.4,16.58,16.37,16.45,993
20180201|2017-08-18 09:00,18,16.43,16.45,16.28,16.4,451
20180201|2017-08-18 09:30,18,16.4,16.42,16.3,16.35,226
20180201|2017-08-18 10:00,18,16.35,16.48,16.17,16.2,594
20180201|2017-08-18 10:30,18,16.2,16.27,16.13,16.2,453
20180201|2017-08-18 11:00,18,16.2,16.3,16.2,16.25,204
20180201|2017-08-18 11:30,18,16.25,16.27,16.05,16.08,408
20180201|2017-08-18 12:00,18,16.1,16.25,16.07,16.22,183
20180201|2017-08-18 12:30,18,16.25,16.4,16.25,16.4,104
20180201|2017-08-18 13:00,18,16.4,16.43,16.27,16.3,83
20180201|2017-08-18 13:30,18,16.27,16.42,16.27,16.4,99
20180201|2017-08-18 14:00,18,16.45,16.45,16.35,16.42,153
20180201|2017-08-18 14:30,18,16.41,16.44,16.3,16.38,411
20180201|2017-08-18 15:00,18,16.37,16.53,16.27,16.52,468
20180201|2017-08-20 17:00,21,16.5,16.5,16.45,16.45,15
20180201|2017-08-20 17:30,21,16.33,16.33,16.33,16.33,2
20180201|2017-08-20 18:00,21,16.3,16.33,16.28,16.33,7
20180201|2017-08-20 19:00,21,16.4,16.45,16.4,16.45,3
20180201|2017-08-20 20:00,21,16.43,16.44,16.43,16.44,3
20180201|2017-08-20 22:00,21,16.45,16.45,16.45,16.45,1
20180201|2017-08-20 23:00,21,16.45,16.45,16.45,16.45,2
20180201|2017-08-20 23:30,21,16.42,16.42,16.42,16.42,1
20180201|2017-08-21 00:30,21,16.45,16.45,16.45,16.45,1
20180201|2017-08-21 01:30,21,16.45,16.45,16.45,16.45,1
20180201|2017-08-21 02:00,21,16.45,16.45,16.45,16.45,1
20180201|2017-08-21 02:30,21,16.47,16.47,16.45,16.45,6
20180201|2017-08-21 03:00,21,16.42,16.45,16.4,16.45,7
20180201|2017-08-21 03:30,21,16.4,16.42,16.4,16.42,44
20180201|2017-08-21 05:30,21,16.35,16.35,16.28,16.28,38
20180201|2017-08-21 06:30,21,16.35,16.35,16.35,16.35,1
20180201|2017-08-21 07:00,21,16.35,16.4,16.35,16.4,10
20180201|2017-08-21 07:30,21,16.4,16.4,16.4,16.4,1
20180201|2017-08-21 08:00,21,16.4,16.45,16.4,16.43,92
20180201|2017-08-21 08:30,21,16.42,16.5,16.32,16.45,394
20180201|2017-08-21 09:00,21,16.42,16.58,16.4,16.55,495
20180201|2017-08-21 09:30,21,16.5,16.5,16.45,16.45,183
20180201|2017-08-21 10:00,21,16.5,16.5,16.4,16.43,57
20180201|2017-08-21 10:30,21,16.45,16.47,16.35,16.35,129
20180201|2017-08-21 11:00,21,16.35,16.44,16.35,16.37,171
20180201|2017-08-21 11:30,21,16.4,16.42,16.39,16.42,127
20180201|2017-08-21 12:00,21,16.4,16.45,16.4,16.45,75
20180201|2017-08-21 12:30,21,16.45,16.47,16.42,16.45,70
20180201|2017-08-21 13:00,21,16.45,16.48,16.4,16.45,169
20180201|2017-08-21 13:30,21,16.4,16.47,16.4,16.4,174
20180201|2017-08-21 14:00,21,16.4,16.48,16.33,16.35,188
20180201|2017-08-21 14:30,21,16.33,16.33,16.25,16.25,172
20180201|2017-08-21 15:00,21,16.27,16.28,16.2,16.22,249
20180201|2017-08-21 16:00,22,16.2,16.23,16.2,16.2,4
20180201|2017-08-21 16:30,22,16.22,16.22,16.22,16.22,1
20180201|2017-08-21 18:30,22,16.2,16.22,16.2,16.21,25
20180201|2017-08-21 19:00,22,16.2,16.2,16.15,16.17,27
20180201|2017-08-21 19:30,22,16.15,16.15,16.1,16.12,43
20180201|2017-08-21 20:00,22,16.1,16.1,16.1,16.1,7
20180201|2017-08-21 23:30,22,16.15,16.15,16.15,16.15,5
20180201|2017-08-22 00:30,22,16.15,16.15,16.15,16.15,10
20180201|2017-08-22 01:30,22,16.1,16.1,16.09,16.1,16
20180201|2017-08-22 02:00,22,16.08,16.11,16.08,16.11,3
20180201|2017-08-22 02:30,22,16.15,16.15,16.15,16.15,1
20180201|2017-08-22 04:00,22,16.2,16.23,16.2,16.23,27
20180201|2017-08-22 06:00,22,16.15,16.15,16.15,16.15,11
20180201|2017-08-22 06:30,22,16.15,16.15,16.1,16.1,7
20180201|2017-08-22 07:00,22,16.1,16.14,16.1,16.1,50
20180201|2017-08-22 07:30,22,16.05,16.1,16.05,16.1,18
20180201|2017-08-22 08:00,22,16.1,16.1,16.07,16.1,32
20180201|2017-08-22 08:30,22,16.1,16.1,15.92,15.95,338
20180201|2017-08-22 09:00,22,15.95,15.98,15.93,15.95,288
20180201|2017-08-22 09:30,22,15.95,16.02,15.95,16,126
20180201|2017-08-22 10:00,22,16,16.02,15.98,16,146
20180201|2017-08-22 10:30,22,15.95,15.97,15.9,15.97,162
20180201|2017-08-22 11:00,22,15.95,15.95,15.88,15.9,171
20180201|2017-08-22 11:30,22,15.93,15.93,15.85,15.85,45
20180201|2017-08-22 12:00,22,15.85,15.9,15.85,15.85,49
20180201|2017-08-22 12:30,22,15.85,15.91,15.85,15.89,144
20180201|2017-08-22 13:00,22,15.85,15.9,15.8,15.83,118
20180201|2017-08-22 13:30,22,15.83,15.88,15.8,15.85,139
20180201|2017-08-22 14:00,22,15.87,15.88,15.8,15.85,121
20180201|2017-08-22 14:30,22,15.85,15.87,15.75,15.77,170
20180201|2017-08-22 15:00,22,15.79,15.8,15.68,15.68,511
20180201|2017-08-22 15:30,23,15.7,15.7,15.65,15.65,18
20180201|2017-08-22 17:30,23,15.65,15.65,15.63,15.63,4
20180201|2017-08-22 18:00,23,15.65,15.65,15.65,15.65,8
20180201|2017-08-22 19:00,23,15.65,15.65,15.64,15.64,7
20180201|2017-08-22 19:30,23,15.7,15.7,15.7,15.7,4
20180201|2017-08-22 20:00,23,15.7,15.7,15.68,15.68,22
20180201|2017-08-22 20:30,23,15.7,15.7,15.7,15.7,5
20180201|2017-08-22 21:00,23,15.68,15.7,15.68,15.7,50
20180201|2017-08-22 22:00,23,15.75,15.75,15.75,15.75,1
20180201|2017-08-23 02:00,23,15.75,15.75,15.7,15.7,5
20180201|2017-08-23 03:00,23,15.75,15.84,15.75,15.82,21
20180201|2017-08-23 03:30,23,15.82,15.83,15.82,15.82,9
20180201|2017-08-23 04:00,23,15.85,15.85,15.83,15.83,4
20180201|2017-08-23 04:30,23,15.84,15.84,15.84,15.84,1
20180201|2017-08-23 05:00,23,15.84,15.84,15.84,15.84,1
20180201|2017-08-23 05:30,23,15.85,15.85,15.85,15.85,2
20180201|2017-08-23 06:00,23,15.85,15.85,15.85,15.85,25
20180201|2017-08-23 06:30,23,15.9,15.9,15.9,15.9,14
20180201|2017-08-23 07:00,23,15.9,15.9,15.9,15.9,14
20180201|2017-08-23 07:30,23,15.88,15.92,15.88,15.92,22
20180201|2017-08-23 08:00,23,15.95,16,15.95,16,169
20180201|2017-08-23 08:30,23,16.03,16.05,15.9,15.9,419
20180201|2017-08-23 09:00,23,15.9,15.98,15.85,15.85,256
20180201|2017-08-23 09:30,23,15.89,15.9,15.85,15.85,116
20180201|2017-08-23 10:00,23,15.86,15.91,15.85,15.9,149
20180201|2017-08-23 10:30,23,15.9,15.9,15.8,15.88,83
20180201|2017-08-23 11:00,23,15.88,15.93,15.88,15.9,157
20180201|2017-08-23 11:30,23,15.9,15.97,15.9,15.9,428
20180201|2017-08-23 12:00,23,15.89,15.98,15.89,15.95,73
20180201|2017-08-23 12:30,23,15.95,16,15.95,15.95,53
20180201|2017-08-23 13:00,23,15.95,16,15.95,16,155
20180201|2017-08-23 13:30,23,15.98,15.98,15.85,15.9,204
20180201|2017-08-23 14:00,23,15.9,15.95,15.89,15.9,101
20180201|2017-08-23 14:30,23,15.9,15.93,15.83,15.92,560
20180201|2017-08-23 15:00,23,15.88,16.03,15.87,16.03,292
20180201|2017-08-23 15:30,24,16.05,16.06,16.04,16.06,32
20180201|2017-08-23 16:00,24,16.05,16.07,16.05,16.07,6
20180201|2017-08-23 17:00,24,16.05,16.05,16.05,16.05,1
20180201|2017-08-23 20:00,24,16.05,16.05,16.01,16.01,3
20180201|2017-08-24 01:30,24,16,16,16,16,1
20180201|2017-08-24 02:30,24,15.95,15.95,15.95,15.95,1
20180201|2017-08-24 03:30,24,15.95,15.95,15.85,15.87,19
20180201|2017-08-24 04:30,24,15.88,15.88,15.85,15.85,2
20180201|2017-08-24 05:00,24,15.85,15.85,15.85,15.85,4
20180201|2017-08-24 05:30,24,15.85,15.86,15.85,15.86,4
20180201|2017-08-24 06:00,24,15.8,15.84,15.8,15.84,111
20180201|2017-08-24 07:00,24,15.83,15.85,15.83,15.85,31
20180201|2017-08-24 07:30,24,15.85,15.85,15.82,15.84,29
20180201|2017-08-24 08:00,24,15.82,15.84,15.82,15.84,18
20180201|2017-08-24 08:30,24,15.81,16.07,15.78,16.07,658
20180201|2017-08-24 09:00,24,16.1,16.1,15.8,15.85,307
20180201|2017-08-24 09:30,24,15.85,15.95,15.8,15.91,323
20180201|2017-08-24 10:00,24,15.9,16.11,15.9,16.08,234
20180201|2017-08-24 10:30,24,16.1,16.18,16.1,16.15,178
20180201|2017-08-24 11:00,24,16.14,16.14,16.05,16.1,55
20180201|2017-08-24 11:30,24,16.1,16.15,16,16,156
20180201|2017-08-24 12:00,24,16.04,16.05,15.94,16,45
20180201|2017-08-24 12:30,24,16,16.05,16,16.05,41
20180201|2017-08-24 13:00,24,16.05,16.09,16,16,38
20180201|2017-08-24 13:30,24,16.03,16.03,15.95,15.98,91
20180201|2017-08-24 14:00,24,15.95,16.05,15.95,16,239
20180201|2017-08-24 14:30,24,16.03,16.1,16,16.05,185
20180201|2017-08-24 15:00,24,16.05,16.06,15.98,15.98,232
20180201|2017-08-24 16:00,25,15.95,15.95,15.95,15.95,1
20180201|2017-08-24 20:00,25,15.98,15.98,15.98,15.98,8
20180201|2017-08-24 20:30,25,15.97,15.97,15.97,15.97,1
20180201|2017-08-24 21:00,25,15.95,15.95,15.95,15.95,2
20180201|2017-08-25 02:00,25,15.95,15.95,15.95,15.95,2
20180201|2017-08-25 02:30,25,16.05,16.05,16,16,4
20180201|2017-08-25 04:30,25,15.95,15.95,15.88,15.88,50
20180201|2017-08-25 05:00,25,15.89,15.89,15.85,15.86,34
20180201|2017-08-25 05:30,25,15.85,15.85,15.85,15.85,18
20180201|2017-08-25 06:30,25,15.85,15.85,15.85,15.85,1
20180201|2017-08-25 07:00,25,15.89,15.89,15.89,15.89,1
20180201|2017-08-25 07:30,25,15.9,15.9,15.9,15.9,8
20180201|2017-08-25 08:00,25,15.85,15.9,15.85,15.9,5
20180201|2017-08-25 08:30,25,15.93,15.99,15.87,15.99,229
20180201|2017-08-25 09:00,25,15.95,15.98,15.9,15.95,100
20180201|2017-08-25 09:30,25,15.98,16.02,15.98,16.02,78
20180201|2017-08-25 10:00,25,16.02,16.08,16.02,16.03,119
20180201|2017-08-25 10:30,25,16.03,16.03,15.98,16,88
20180201|2017-08-25 11:00,25,16.03,16.03,15.99,15.99,67
20180201|2017-08-25 11:30,25,16,16.04,16,16.04,14
20180201|2017-08-25 12:00,25,16,16.02,16,16.01,14
20180201|2017-08-25 12:30,25,16.05,16.05,16,16.02,66
20180201|2017-08-25 13:00,25,16.02,16.05,16.01,16.03,41
20180201|2017-08-25 13:30,25,16,16.02,16,16.02,35
20180201|2017-08-25 14:00,25,16.02,16.05,16,16.01,166
20180201|2017-08-25 14:30,25,16.01,16.03,15.97,15.97,175
20180201|2017-08-25 15:00,25,15.98,15.98,15.91,15.91,419
20180201|2017-08-27 17:00,28,15.92,15.96,15.92,15.96,6
20180201|2017-08-27 17:30,28,15.9,15.9,15.9,15.9,3
20180201|2017-08-27 18:30,28,15.93,15.93,15.93,15.93,1
20180201|2017-08-27 19:00,28,15.95,15.97,15.95,15.97,5
20180201|2017-08-27 20:00,28,16,16,16,16,5
20180201|2017-08-27 20:30,28,16,16,15.97,15.97,2
20180201|2017-08-27 21:30,28,16,16,16,16,2
20180201|2017-08-27 23:00,28,16.01,16.01,16.01,16.01,5
20180201|2017-08-28 01:30,28,16,16,16,16,1
20180201|2017-08-28 02:00,28,16.1,16.1,16.1,16.1,2
20180201|2017-08-28 03:00,28,16.1,16.1,16.06,16.06,3
20180201|2017-08-28 06:30,28,15.95,16,15.95,16,3
20180201|2017-08-28 07:00,28,15.95,15.95,15.93,15.93,27
20180201|2017-08-28 07:30,28,15.92,15.92,15.92,15.92,1
20180201|2017-08-28 08:00,28,15.9,15.92,15.89,15.89,18
20180201|2017-08-28 08:30,28,15.88,15.97,15.85,15.97,156
20180201|2017-08-28 09:00,28,15.97,15.99,15.88,15.9,137
20180201|2017-08-28 09:30,28,15.92,15.95,15.92,15.92,118
20180201|2017-08-28 10:00,28,15.92,16,15.92,15.97,190
20180201|2017-08-28 10:30,28,15.98,16,15.95,15.95,49
20180201|2017-08-28 11:00,28,15.97,16.03,15.97,16,64
20180201|2017-08-28 11:30,28,16,16.03,16,16,163
20180201|2017-08-28 12:00,28,15.98,16,15.95,15.95,62
20180201|2017-08-28 12:30,28,15.95,15.97,15.95,15.95,97
20180201|2017-08-28 13:00,28,15.95,15.97,15.92,15.94,275
20180201|2017-08-28 13:30,28,15.95,15.95,15.92,15.94,65
20180201|2017-08-28 14:00,28,15.9,15.93,15.87,15.93,508
20180201|2017-08-28 14:30,28,15.9,15.93,15.88,15.9,191
20180201|2017-08-28 15:00,28,15.9,15.9,15.82,15.87,413
20180201|2017-08-28 15:30,29,15.86,15.86,15.86,15.86,1
20180201|2017-08-28 16:00,29,15.85,16.05,15.84,16.05,17
20180201|2017-08-28 16:30,29,16.15,16.15,16.05,16.1,21
20180201|2017-08-28 17:00,29,16.15,16.24,16.05,16.22,38
20180201|2017-08-28 17:30,29,16.25,16.25,16.2,16.2,7
20180201|2017-08-28 19:30,29,16.13,16.15,16.13,16.15,2
20180201|2017-08-28 20:00,29,16.15,16.15,16.15,16.15,36
20180201|2017-08-28 20:30,29,16.2,16.2,16.18,16.18,3
20180201|2017-08-28 21:00,29,16.13,16.13,16.13,16.13,12
20180201|2017-08-28 21:30,29,16.15,16.15,16.15,16.15,1
20180201|2017-08-29 00:30,29,16.15,16.15,16.15,16.15,4
20180201|2017-08-29 01:30,29,16.12,16.15,16.12,16.15,9
20180201|2017-08-29 02:00,29,16.17,16.27,16.17,16.23,13
20180201|2017-08-29 02:30,29,16.3,16.37,16.25,16.37,44
20180201|2017-08-29 03:00,29,16.35,16.42,16.35,16.42,20
20180201|2017-08-29 03:30,29,16.41,16.45,16.4,16.45,71
20180201|2017-08-29 04:00,29,16.45,16.51,16.45,16.5,37
20180201|2017-08-29 04:30,29,16.45,16.47,16.33,16.35,26
20180201|2017-08-29 05:00,29,16.4,16.4,16.4,16.4,2
20180201|2017-08-29 05:30,29,16.4,16.4,16.4,16.4,2
20180201|2017-08-29 06:00,29,16.38,16.38,16.2,16.2,16
20180201|2017-08-29 06:30,29,16.2,16.22,16.18,16.18,6
20180201|2017-08-29 07:00,29,16.15,16.15,16.15,16.15,21
20180201|2017-08-29 07:30,29,16.2,16.22,16.19,16.22,23
20180201|2017-08-29 08:00,29,16.2,16.28,16.2,16.25,115
20180201|2017-08-29 08:30,29,16.25,16.28,16.05,16.13,232
20180201|2017-08-29 09:00,29,16.1,16.23,16.09,16.1,147
20180201|2017-08-29 09:30,29,16.07,16.07,15.94,16,456
20180201|2017-08-29 10:00,29,16,16.04,15.9,16,133
20180201|2017-08-29 10:30,29,16,16.07,15.96,16.02,500
20180201|2017-08-29 11:00,29,16.05,16.06,16,16,67
20180201|2017-08-29 11:30,29,16.02,16.05,16,16.05,16
20180201|2017-08-29 12:00,29,16.05,16.07,15.99,16,186
20180201|2017-08-29 12:30,29,15.98,16,15.95,16,25
20180201|2017-08-29 13:00,29,16.02,16.02,15.97,16,48
20180201|2017-08-29 13:30,29,16,16,15.96,15.97,42
20180201|2017-08-29 14:00,29,15.97,16,15.95,15.95,181
20180201|2017-08-29 14:30,29,15.98,16,15.95,15.98,104
20180201|2017-08-29 15:00,29,15.99,16,15.95,15.95,239
20180201|2017-08-29 15:30,30,15.97,15.97,15.97,15.97,10
20180201|2017-08-29 16:00,30,15.97,15.97,15.97,15.97,7
20180201|2017-08-29 17:30,30,15.98,15.98,15.98,15.98,7
20180201|2017-08-29 18:00,30,15.95,15.95,15.9,15.9,5
20180201|2017-08-29 20:30,30,15.92,15.92,15.92,15.92,7
20180201|2017-08-29 22:30,30,15.94,15.94,15.94,15.94,10
20180201|2017-08-30 01:00,30,15.9,15.9,15.85,15.9,26
20180201|2017-08-30 02:00,30,15.9,15.93,15.88,15.9,51
20180201|2017-08-30 02:30,30,15.91,15.92,15.91,15.91,30
20180201|2017-08-30 03:00,30,15.93,15.95,15.93,15.95,6
20180201|2017-08-30 03:30,30,15.9,15.9,15.9,15.9,1
20180201|2017-08-30 06:00,30,15.92,15.92,15.9,15.9,2
20180201|2017-08-30 07:00,30,15.95,15.96,15.95,15.95,35
20180201|2017-08-30 07:30,30,15.95,16,15.95,16,25
20180201|2017-08-30 08:00,30,15.95,15.95,15.91,15.94,54
20180201|2017-08-30 08:30,30,15.95,16,15.91,15.95,115
20180201|2017-08-30 09:00,30,15.95,15.98,15.92,15.92,63
20180201|2017-08-30 09:30,30,15.92,15.95,15.92,15.94,74
20180201|2017-08-30 10:00,30,15.94,15.95,15.91,15.92,18
20180201|2017-08-30 10:30,30,15.94,15.95,15.94,15.95,2
20180201|2017-08-30 11:00,30,15.91,15.95,15.91,15.94,45
20180201|2017-08-30 11:30,30,15.94,15.95,15.91,15.93,85
20180201|2017-08-30 12:00,30,15.91,15.95,15.9,15.92,92
20180201|2017-08-30 12:30,30,15.9,15.95,15.9,15.95,27
20180201|2017-08-30 13:00,30,16,16,15.95,16,52
20180201|2017-08-30 13:30,30,15.95,15.97,15.95,15.97,36
20180201|2017-08-30 14:00,30,15.95,16,15.95,16,27
20180201|2017-08-30 14:30,30,15.99,16.05,15.97,16,134
20180201|2017-08-30 15:00,30,16.02,16.05,16,16,107
20180201|2017-08-30 15:30,31,16.05,16.05,16.03,16.05,24
20180201|2017-08-30 16:00,31,16,16,16,16,3
20180201|2017-08-30 20:30,31,16.05,16.05,16.05,16.05,1
20180201|2017-08-31 03:00,31,16,16.02,16,16.02,5
20180201|2017-08-31 03:30,31,16,16,15.97,15.97,22
20180201|2017-08-31 05:00,31,15.95,15.98,15.95,15.98,2
20180201|2017-08-31 05:30,31,15.97,15.97,15.97,15.97,1
20180201|2017-08-31 06:30,31,15.97,16,15.97,15.98,19
20180201|2017-08-31 07:00,31,16,16,16,16,10
20180201|2017-08-31 07:30,31,15.98,15.98,15.98,15.98,2
20180201|2017-08-31 08:00,31,15.97,15.99,15.97,15.99,4
20180201|2017-08-31 08:30,31,16,16.03,15.95,15.99,125
20180201|2017-08-31 09:00,31,15.97,16.05,15.95,16.03,81
20180201|2017-08-31 09:30,31,16.05,16.07,16,16.02,158
20180201|2017-08-31 10:00,31,16.02,16.05,16.01,16.03,19
20180201|2017-08-31 10:30,31,16.02,16.1,16.02,16.03,237
20180201|2017-08-31 11:00,31,16.04,16.05,16.02,16.02,110
20180201|2017-08-31 11:30,31,16.05,16.05,16.05,16.05,56
20180201|2017-08-31 12:00,31,16.04,16.05,16.01,16.05,73
20180201|2017-08-31 12:30,31,16.02,16.1,16.02,16.06,155
20180201|2017-08-31 13:00,31,16.07,16.1,16.05,16.05,192
20180201|2017-08-31 13:30,31,16.04,16.05,15.93,15.95,431
20180201|2017-08-31 14:00,31,15.95,15.97,15.92,15.92,210
20180201|2017-08-31 14:30,31,15.95,15.95,15.85,15.9,347
20180201|2017-08-31 15:00,31,15.87,15.9,15.8,15.84,160
20180201|2017-08-31 15:30,1,15.83,15.85,15.83,15.85,14
20180201|2017-08-31 16:00,1,15.85,15.85,15.85,15.85,2
20180201|2017-08-31 16:30,1,15.83,15.83,15.83,15.83,3
20180201|2017-08-31 17:30,1,15.84,15.84,15.84,15.84,6
20180201|2017-08-31 18:00,1,15.85,15.9,15.85,15.86,8
20180201|2017-08-31 18:30,1,15.8,15.8,15.8,15.8,2
20180201|2017-08-31 20:00,1,15.85,15.89,15.83,15.85,21
20180201|2017-08-31 20:30,1,15.84,15.85,15.83,15.84,4
20180201|2017-08-31 22:30,1,15.89,15.89,15.89,15.89,4
20180201|2017-08-31 23:00,1,15.89,15.89,15.88,15.88,39
20180201|2017-09-01 02:30,1,15.9,15.9,15.9,15.9,1
20180201|2017-09-01 05:30,1,15.85,15.85,15.85,15.85,5
20180201|2017-09-01 06:00,1,15.85,15.85,15.85,15.85,5
20180201|2017-09-01 07:00,1,15.85,15.85,15.85,15.85,1
20180201|2017-09-01 07:30,1,15.8,15.8,15.8,15.8,7
20180201|2017-09-01 08:00,1,15.82,15.82,15.82,15.82,30
20180201|2017-09-01 08:30,1,15.85,15.87,15.75,15.85,870
20180201|2017-09-01 09:00,1,15.85,15.85,15.8,15.85,47
20180201|2017-09-01 09:30,1,15.85,15.9,15.8,15.8,240
20180201|2017-09-01 10:00,1,15.8,15.85,15.77,15.85,190
20180201|2017-09-01 10:30,1,15.85,15.85,15.8,15.83,92
20180201|2017-09-01 11:00,1,15.84,15.86,15.8,15.8,72
20180201|2017-09-01 11:30,1,15.85,15.85,15.8,15.84,217
20180201|2017-09-01 12:00,1,15.84,15.84,15.8,15.8,38
20180201|2017-09-01 12:30,1,15.83,15.85,15.8,15.85,14
20180201|2017-09-01 13:00,1,15.83,15.85,15.82,15.84,37
20180201|2017-09-01 13:30,1,15.83,15.85,15.82,15.82,14
20180201|2017-09-01 14:00,1,15.82,15.83,15.78,15.78,286
20180201|2017-09-01 14:30,1,15.78,15.85,15.75,15.81,132
20180201|2017-09-01 15:00,1,15.84,15.85,15.8,15.85,87
20180201|2017-09-03 17:00,4,15.9,17.35,15.9,16.12,55
20180201|2017-09-03 17:30,4,16.09,16.09,16.09,16.09,1
20180201|2017-09-03 18:00,4,16.05,16.05,16.05,16.05,1
20180201|2017-09-03 19:00,4,16,16.05,16,16.05,8
20180201|2017-09-03 19:30,4,16.1,16.1,16.05,16.05,2
20180201|2017-09-03 20:00,4,16.05,16.15,15.95,16.05,15
20180201|2017-09-03 20:30,4,16.05,16.05,16.05,16.05,1
20180201|2017-09-04 01:00,4,16.04,16.1,16.04,16.1,10
20180201|2017-09-04 01:30,4,16.09,16.09,16.09,16.09,3
20180201|2017-09-04 02:00,4,16.1,16.1,16.08,16.08,18
20180201|2017-09-04 02:30,4,16.1,16.1,16.1,16.1,25
20180201|2017-09-04 03:00,4,16.1,16.1,16.1,16.1,2
20180201|2017-09-04 03:30,4,16.1,16.1,16.1,16.1,1
20180201|2017-09-04 05:00,4,16.07,16.07,16,16.05,9
20180201|2017-09-04 05:30,4,16,16.01,16,16.01,2
20180201|2017-09-04 06:00,4,16.02,16.02,16.02,16.02,2
20180201|2017-09-04 07:30,4,16.05,16.06,16.03,16.03,11
20180201|2017-09-04 08:00,4,16.05,16.07,16.05,16.07,9
20180201|2017-09-04 08:30,4,16.1,16.1,16.08,16.1,13
20180201|2017-09-04 09:00,4,16.08,16.15,16.08,16.1,63
20180201|2017-09-04 09:30,4,16.1,16.13,16.09,16.12,66
20180201|2017-09-04 10:00,4,16.15,16.2,16.12,16.18,60
20180201|2017-09-04 17:00,5,16.16,16.16,16.1,16.1,5
20180201|2017-09-04 18:00,5,16.05,16.05,16.05,16.05,6
20180201|2017-09-04 21:00,5,16.05,16.05,16.05,16.05,3
20180201|2017-09-04 23:30,5,16.1,16.1,16.1,16.1,3
20180201|2017-09-05 00:00,5,16.15,16.15,16.1,16.1,2
20180201|2017-09-05 03:00,5,16.05,16.05,16.05,16.05,2
20180201|2017-09-05 05:00,5,16.05,16.05,16.05,16.05,3
20180201|2017-09-05 06:00,5,16,16,16,16,2
20180201|2017-09-05 06:30,5,15.99,16,15.98,16,31
20180201|2017-09-05 07:00,5,15.97,15.97,15.94,15.95,16
20180201|2017-09-05 07:30,5,16,16,16,16,1
20180201|2017-09-05 08:00,5,16.04,16.1,16.04,16.07,57
20180201|2017-09-05 08:30,5,16.07,16.08,16,16.02,428
20180201|2017-09-05 09:00,5,16.03,16.08,16.03,16.07,265
20180201|2017-09-05 09:30,5,16.05,16.1,16.05,16.1,92
20180201|2017-09-05 10:00,5,16.08,16.1,16.05,16.07,206
20180201|2017-09-05 10:30,5,16.07,16.1,16.07,16.09,109
20180201|2017-09-05 11:00,5,16.1,16.21,16.1,16.2,425
20180201|2017-09-05 11:30,5,16.23,16.32,16.22,16.27,418
20180201|2017-09-05 12:00,5,16.3,16.39,16.22,16.25,229
20180201|2017-09-05 12:30,5,16.25,16.25,16.13,16.2,352
20180201|2017-09-05 13:00,5,16.2,16.25,16.14,16.14,311
20180201|2017-09-05 13:30,5,16.15,16.24,16.15,16.22,177
20180201|2017-09-05 14:00,5,16.2,16.25,16.17,16.19,204
20180201|2017-09-05 14:30,5,16.15,16.2,16.06,16.08,323
20180201|2017-09-05 15:00,5,16.08,16.1,15.91,15.95,316
20180201|2017-09-05 15:30,6,15.93,15.95,15.93,15.95,6
20180201|2017-09-05 17:00,6,16,16,16,16,1
20180201|2017-09-05 19:00,6,16,16.03,16,16.03,2
20180201|2017-09-05 20:30,6,16.02,16.02,16.02,16.02,1
20180201|2017-09-05 22:30,6,16,16,16,16,1
20180201|2017-09-06 00:00,6,16,16,16,16,2
20180201|2017-09-06 00:30,6,16.01,16.01,16.01,16.01,1
20180201|2017-09-06 02:00,6,15.95,15.95,15.95,15.95,1
20180201|2017-09-06 02:30,6,15.92,15.92,15.92,15.92,20
20180201|2017-09-06 04:00,6,15.95,15.95,15.95,15.95,1
20180201|2017-09-06 04:30,6,15.95,16,15.95,16,9
20180201|2017-09-06 05:00,6,15.99,15.99,15.99,15.99,1
20180201|2017-09-06 06:00,6,15.97,15.97,15.92,15.92,52
20180201|2017-09-06 07:30,6,15.9,15.9,15.9,15.9,10
20180201|2017-09-06 08:00,6,15.9,15.9,15.9,15.9,8
20180201|2017-09-06 08:30,6,15.9,16,15.9,15.98,161
20180201|2017-09-06 09:00,6,15.96,16.05,15.94,16,265
20180201|2017-09-06 09:30,6,16,16.17,15.99,16.1,331
20180201|2017-09-06 10:00,6,16.1,16.14,16.1,16.1,76
20180201|2017-09-06 10:30,6,16.09,16.14,16.09,16.13,26
20180201|2017-09-06 11:00,6,16.15,16.15,16.1,16.1,63
20180201|2017-09-06 11:30,6,16.13,16.15,16.1,16.12,155
20180201|2017-09-06 12:00,6,16.11,16.13,16.05,16.11,349
20180201|2017-09-06 12:30,6,16.15,16.24,16.13,16.23,568
20180201|2017-09-06 13:00,6,16.2,16.22,16.17,16.2,297
20180201|2017-09-06 13:30,6,16.17,16.25,16.17,16.25,255
20180201|2017-09-06 14:00,6,16.23,16.25,16.19,16.2,296
20180201|2017-09-06 14:30,6,16.2,16.25,16.15,16.15,497
20180201|2017-09-06 15:00,6,16.18,16.25,16.15,16.2,303
20180201|2017-09-06 15:30,7,16.24,16.24,16.2,16.2,3
20180201|2017-09-06 16:30,7,16.25,16.25,16.22,16.22,7
20180201|2017-09-06 17:00,7,16.25,16.25,16.23,16.25,5
20180201|2017-09-06 20:30,7,16.25,16.25,16.25,16.25,1
20180201|2017-09-06 22:30,7,16.24,16.24,16.24,16.24,20
20180201|2017-09-07 00:00,7,16.26,16.26,16.26,16.26,1
20180201|2017-09-07 01:30,7,16.26,16.26,16.22,16.23,12
20180201|2017-09-07 04:00,7,16.26,16.26,16.23,16.25,14
20180201|2017-09-07 04:30,7,16.22,16.25,16.2,16.25,54
20180201|2017-09-07 05:00,7,16.24,16.24,16.2,16.2,45
20180201|2017-09-07 05:30,7,16.19,16.19,16.19,16.19,8
20180201|2017-09-07 06:00,7,16.18,16.18,16.18,16.18,1
20180201|2017-09-07 06:30,7,16.2,16.22,16.1,16.16,241
20180201|2017-09-07 07:00,7,16.17,16.2,16.16,16.2,46
20180201|2017-09-07 07:30,7,16.2,16.21,16.18,16.18,9
20180201|2017-09-07 08:00,7,16.18,16.18,16.17,16.18,131
20180201|2017-09-07 08:30,7,16.2,16.28,16.18,16.28,249
20180201|2017-09-07 09:00,7,16.27,16.33,16.25,16.32,465
20180201|2017-09-07 09:30,7,16.32,16.33,16.25,16.27,320
20180201|2017-09-07 10:00,7,16.28,16.35,16.27,16.34,413
20180201|2017-09-07 10:30,7,16.33,16.34,16.3,16.31,331
20180201|2017-09-07 11:00,7,16.32,16.33,16.22,16.25,168
20180201|2017-09-07 11:30,7,16.23,16.24,16.16,16.17,515
20180201|2017-09-07 12:00,7,16.17,16.2,16.15,16.16,126
20180201|2017-09-07 12:30,7,16.16,16.19,16.08,16.12,887
20180201|2017-09-07 13:00,7,16.12,16.13,16.11,16.13,7
20180201|2017-09-07 13:30,7,16.1,16.18,16.1,16.18,333
20180201|2017-09-07 14:00,7,16.15,16.22,16.12,16.18,474
20180201|2017-09-07 14:30,7,16.18,16.2,16.12,16.17,353
20180201|2017-09-07 15:00,7,16.15,16.23,16.14,16.19,409
20180201|2017-09-07 15:30,8,16.19,16.2,16.19,16.2,4
20180201|2017-09-07 16:00,8,16.2,16.2,16.2,16.2,1
20180201|2017-09-07 17:00,8,16.24,16.24,16.24,16.24,1
20180201|2017-09-07 17:30,8,16.24,16.24,16.24,16.24,2
20180201|2017-09-07 18:00,8,16.21,16.24,16.21,16.24,16
20180201|2017-09-07 18:30,8,16.25,16.28,16.25,16.26,3
20180201|2017-09-07 19:00,8,16.3,16.3,16.3,16.3,2
20180201|2017-09-07 20:00,8,16.3,16.3,16.3,16.3,2
20180201|2017-09-07 20:30,8,16.25,16.25,16.25,16.25,3
20180201|2017-09-07 21:00,8,16.25,16.25,16.25,16.25,2
20180201|2017-09-07 21:30,8,16.28,16.28,16.28,16.28,2
20180201|2017-09-07 23:30,8,16.27,16.27,16.25,16.25,58
20180201|2017-09-08 00:00,8,16.3,16.32,16.29,16.32,36
20180201|2017-09-08 00:30,8,16.32,16.34,16.32,16.34,13
20180201|2017-09-08 01:00,8,16.3,16.31,16.3,16.31,8
20180201|2017-09-08 01:30,8,16.3,16.3,16.3,16.3,10
20180201|2017-09-08 02:00,8,16.33,16.33,16.3,16.3,7
20180201|2017-09-08 03:30,8,16.33,16.35,16.33,16.35,43
20180201|2017-09-08 04:00,8,16.35,16.35,16.35,16.35,17
20180201|2017-09-08 04:30,8,16.28,16.28,16.28,16.28,1
20180201|2017-09-08 05:00,8,16.35,16.35,16.35,16.35,19
20180201|2017-09-08 05:30,8,16.35,16.4,16.35,16.4,23
20180201|2017-09-08 06:00,8,16.39,16.39,16.34,16.35,6
20180201|2017-09-08 07:00,8,16.31,16.35,16.31,16.35,19
20180201|2017-09-08 07:30,8,16.3,16.35,16.3,16.34,79
20180201|2017-09-08 08:00,8,16.34,16.34,16.33,16.34,58
20180201|2017-09-08 08:30,8,16.34,16.35,16.27,16.3,370
20180201|2017-09-08 09:00,8,16.3,16.34,16.25,16.32,82
20180201|2017-09-08 09:30,8,16.34,16.34,16.25,16.3,343
20180201|2017-09-08 10:00,8,16.27,16.32,16.27,16.3,23
20180201|2017-09-08 10:30,8,16.3,16.35,16.3,16.33,35
20180201|2017-09-08 11:00,8,16.35,16.44,16.35,16.4,222
20180201|2017-09-08 11:30,8,16.36,16.37,16.35,16.35,63
20180201|2017-09-08 12:00,8,16.4,16.43,16.38,16.4,40
20180201|2017-09-08 12:30,8,16.42,16.45,16.42,16.45,9
20180201|2017-09-08 13:00,8,16.44,16.44,16.38,16.41,58
20180201|2017-09-08 13:30,8,16.42,16.42,16.35,16.4,95
20180201|2017-09-08 14:00,8,16.35,16.4,16.35,16.38,85
20180201|2017-09-08 14:30,8,16.4,16.43,16.37,16.4,311
20180201|2017-09-08 15:00,8,16.4,16.43,16.32,16.34,625
20180201|2017-09-10 17:00,11,16.25,16.25,16.1,16.11,75
20180201|2017-09-10 17:30,11,16.11,16.14,16.1,16.1,87
20180201|2017-09-10 18:00,11,16.12,16.14,16.12,16.14,8
20180201|2017-09-10 18:30,11,16.14,16.14,16.14,16.14,1
20180201|2017-09-10 19:00,11,16.13,16.13,16.11,16.12,4
20180201|2017-09-10 19:30,11,16.11,16.11,16.11,16.11,1
20180201|2017-09-10 20:00,11,16.14,16.14,16.13,16.13,2
20180201|2017-09-11 01:00,11,16.1,16.1,16.1,16.1,1
20180201|2017-09-11 01:30,11,16.11,16.11,16.11,16.11,50
20180201|2017-09-11 02:00,11,16.1,16.1,16.09,16.09,21
20180201|2017-09-11 02:30,11,16.07,16.09,16.07,16.08,53
20180201|2017-09-11 03:30,11,16.08,16.08,16.08,16.08,44
20180201|2017-09-11 04:00,11,16.08,16.08,16.08,16.08,1
20180201|2017-09-11 05:00,11,16.05,16.1,16.05,16.1,20
20180201|2017-09-11 05:30,11,16.05,16.05,16.05,16.05,1
20180201|2017-09-11 06:00,11,16.1,16.1,16.1,16.1,4
20180201|2017-09-11 06:30,11,16.13,16.15,16.13,16.15,5
20180201|2017-09-11 07:00,11,16.15,16.15,16.15,16.15,19
20180201|2017-09-11 07:30,11,16.15,16.15,16.12,16.13,42
20180201|2017-09-11 08:00,11,16.14,16.18,16.12,16.18,215
20180201|2017-09-11 08:30,11,16.15,16.15,16.05,16.1,256
20180201|2017-09-11 09:00,11,16.1,16.17,16.08,16.14,609
20180201|2017-09-11 09:30,11,16.15,16.25,16.15,16.21,562
20180201|2017-09-11 10:00,11,16.25,16.25,16.15,16.15,210
20180201|2017-09-11 10:30,11,16.2,16.2,16.15,16.18,75
20180201|2017-09-11 11:00,11,16.18,16.2,16.17,16.18,81
20180201|2017-09-11 11:30,11,16.19,16.2,16.1,16.15,400
20180201|2017-09-11 12:00,11,16.15,16.15,16.11,16.15,388
20180201|2017-09-11 12:30,11,16.1,16.13,16.05,16.1,327
20180201|2017-09-11 13:00,11,16.09,16.1,16.05,16.1,34
20180201|2017-09-11 13:30,11,16.1,16.1,16,16.06,287
20180201|2017-09-11 14:00,11,16.1,16.1,16,16,363
20180201|2017-09-11 14:30,11,16.03,16.1,16.03,16.1,317
20180201|2017-09-11 15:00,11,16.07,16.1,16,16,822
20180201|2017-09-11 15:30,12,16.03,16.05,16,16,5
20180201|2017-09-11 17:00,12,16.03,16.03,16.03,16.03,1
20180201|2017-09-11 20:30,12,16.05,16.05,16.05,16.05,5
20180201|2017-09-12 00:00,12,16.05,16.05,16.05,16.05,4
20180201|2017-09-12 01:00,12,16.03,16.03,16.03,16.03,1
20180201|2017-09-12 01:30,12,16.03,16.05,16.03,16.05,8
20180201|2017-09-12 02:00,12,16.03,16.03,16.03,16.03,1
20180201|2017-09-12 03:00,12,16.05,16.05,16.05,16.05,38
20180201|2017-09-12 03:30,12,16,16.01,15.95,16,180
20180201|2017-09-12 04:30,12,15.99,16.05,15.98,16,30
20180201|2017-09-12 06:00,12,15.98,15.98,15.98,15.98,43
20180201|2017-09-12 07:00,12,16,16,15.99,15.99,29
20180201|2017-09-12 07:30,12,16,16,15.98,15.98,27
20180201|2017-09-12 08:00,12,16,16,15.98,15.98,48
20180201|2017-09-12 08:30,12,15.96,16.02,15.92,15.97,463
20180201|2017-09-12 09:00,12,15.98,16.03,15.95,16,508
20180201|2017-09-12 09:30,12,16.02,16.06,15.98,16.06,351
20180201|2017-09-12 10:00,12,16.06,16.07,16.03,16.05,169
20180201|2017-09-12 10:30,12,16.05,16.08,16.03,16.07,57
20180201|2017-09-12 11:00,12,16.05,16.14,16.03,16.09,978
20180201|2017-09-12 11:30,12,16.06,16.07,16.01,16.05,461
20180201|2017-09-12 12:00,12,16.05,16.05,16.03,16.03,213
20180201|2017-09-12 12:30,12,16.03,16.08,16.03,16.07,75
20180201|2017-09-12 13:00,12,16.07,16.09,16.07,16.09,71
20180201|2017-09-12 13:30,12,16.08,16.08,16,16.01,381
20180201|2017-09-12 14:00,12,16,16.03,15.95,15.95,615
20180201|2017-09-12 14:30,12,15.93,15.95,15.87,15.9,223
20180201|2017-09-12 15:00,12,15.88,15.9,15.8,15.8,882
20180201|2017-09-12 15:30,13,15.8,15.8,15.8,15.8,37
20180201|2017-09-12 16:00,13,15.77,15.82,15.77,15.77,7
20180201|2017-09-12 16:30,13,15.83,15.83,15.83,15.83,1
20180201|2017-09-12 17:00,13,15.83,15.85,15.81,15.85,15
20180201|2017-09-12 22:30,13,15.83,15.85,15.83,15.85,29
20180201|2017-09-12 23:30,13,15.85,15.85,15.85,15.85,1
20180201|2017-09-13 00:00,13,15.85,15.87,15.85,15.87,12
20180201|2017-09-13 01:00,13,15.85,15.85,15.85,15.85,2
20180201|2017-09-13 02:30,13,15.9,15.9,15.87,15.9,127
20180201|2017-09-13 03:00,13,15.85,15.95,15.85,15.91,86
20180201|2017-09-13 03:30,13,15.9,15.95,15.88,15.95,38
20180201|2017-09-13 04:00,13,15.89,15.89,15.89,15.89,1
20180201|2017-09-13 04:30,13,15.88,15.88,15.88,15.88,5
20180201|2017-09-13 05:00,13,15.88,15.88,15.88,15.88,5
20180201|2017-09-13 05:30,13,15.88,15.9,15.88,15.9,15
20180201|2017-09-13 06:00,13,15.88,15.88,15.88,15.88,5
20180201|2017-09-13 06:30,13,15.87,15.9,15.87,15.9,9
20180201|2017-09-13 07:00,13,15.9,15.9,15.87,15.87,7
20180201|2017-09-13 07:30,13,15.87,15.87,15.87,15.87,5
20180201|2017-09-13 08:00,13,15.87,15.91,15.86,15.88,176
20180201|2017-09-13 08:30,13,15.87,15.9,15.8,15.81,256
20180201|2017-09-13 09:00,13,15.84,15.87,15.78,15.85,887
20180201|2017-09-13 09:30,13,15.84,15.85,15.77,15.77,221
20180201|2017-09-13 10:00,13,15.77,15.78,15.72,15.77,411
20180201|2017-09-13 10:30,13,15.78,15.8,15.77,15.79,167
20180201|2017-09-13 11:00,13,15.78,15.78,15.75,15.75,115
20180201|2017-09-13 11:30,13,15.74,15.74,15.67,15.67,191
20180201|2017-09-13 12:00,13,15.67,15.7,15.65,15.67,158
20180201|2017-09-13 12:30,13,15.67,15.67,15.65,15.65,14
20180201|2017-09-13 13:00,13,15.65,15.73,15.65,15.72,719
20180201|2017-09-13 13:30,13,15.71,15.72,15.65,15.67,148
20180201|2017-09-13 14:00,13,15.67,15.7,15.65,15.68,117
20180201|2017-09-13 14:30,13,15.68,15.69,15.6,15.62,527
20180201|2017-09-13 15:00,13,15.63,15.65,15.6,15.65,439
20180201|2017-09-13 15:30,14,15.6,15.62,15.57,15.6,109
20180201|2017-09-13 16:00,14,15.6,15.62,15.6,15.61,3
20180201|2017-09-13 17:00,14,15.6,15.62,15.6,15.6,22
20180201|2017-09-13 19:00,14,15.59,15.6,15.59,15.6,3
20180201|2017-09-13 19:30,14,15.6,15.6,15.6,15.6,4
20180201|2017-09-14 01:30,14,15.6,15.6,15.55,15.55,115
20180201|2017-09-14 02:00,14,15.55,15.55,15.55,15.55,3
20180201|2017-09-14 03:30,14,15.6,15.6,15.55,15.55,5
20180201|2017-09-14 04:00,14,15.6,15.6,15.6,15.6,1
20180201|2017-09-14 04:30,14,15.56,15.56,15.56,15.56,5
20180201|2017-09-14 05:00,14,15.56,15.58,15.56,15.58,8
20180201|2017-09-14 05:30,14,15.6,15.6,15.56,15.57,7
20180201|2017-09-14 06:00,14,15.57,15.57,15.56,15.57,12
20180201|2017-09-14 06:30,14,15.55,15.56,15.55,15.56,11
20180201|2017-09-14 07:00,14,15.57,15.65,15.55,15.65,96
20180201|2017-09-14 07:30,14,15.65,15.7,15.65,15.69,99
20180201|2017-09-14 08:00,14,15.65,15.7,15.63,15.65,91
20180201|2017-09-14 08:30,14,15.61,15.68,15.56,15.57,139
20180201|2017-09-14 09:00,14,15.57,15.6,15.55,15.57,122
20180201|2017-09-14 09:30,14,15.55,15.6,15.51,15.52,342
20180201|2017-09-14 10:00,14,15.53,15.58,15.48,15.56,721
20180201|2017-09-14 10:30,14,15.55,15.58,15.53,15.58,165
20180201|2017-09-14 11:00,14,15.6,15.63,15.58,15.63,107
20180201|2017-09-14 11:30,14,15.63,15.63,15.55,15.55,29
20180201|2017-09-14 12:00,14,15.58,15.63,15.58,15.63,86
20180201|2017-09-14 12:30,14,15.63,15.65,15.6,15.65,21
20180201|2017-09-14 13:00,14,15.63,15.68,15.61,15.61,100
20180201|2017-09-14 13:30,14,15.63,15.69,15.62,15.68,120
20180201|2017-09-14 14:00,14,15.68,15.68,15.65,15.68,12
20180201|2017-09-14 14:30,14,15.68,15.75,15.65,15.75,396
20180201|2017-09-14 15:00,14,15.72,15.75,15.68,15.71,302
20180201|2017-09-14 15:30,15,15.72,15.73,15.72,15.73,2
20180201|2017-09-14 17:00,15,15.8,15.89,15.78,15.85,53
20180201|2017-09-14 17:30,15,15.82,15.88,15.82,15.83,20
20180201|2017-09-14 18:30,15,15.85,15.87,15.85,15.87,9
20180201|2017-09-14 19:00,15,15.83,15.83,15.83,15.83,3
20180201|2017-09-14 20:00,15,15.78,15.78,15.78,15.78,13
20180201|2017-09-14 21:30,15,15.8,15.82,15.8,15.81,41
20180201|2017-09-14 22:30,15,15.77,15.77,15.75,15.76,78
20180201|2017-09-14 23:00,15,15.76,15.76,15.76,15.76,26
20180201|2017-09-14 23:30,15,15.76,15.76,15.72,15.72,41
20180201|2017-09-15 00:00,15,15.72,15.73,15.72,15.72,6
20180201|2017-09-15 01:30,15,15.72,15.72,15.67,15.68,22
20180201|2017-09-15 02:00,15,15.7,15.7,15.68,15.7,23
20180201|2017-09-15 03:00,15,15.71,15.72,15.7,15.7,7
20180201|2017-09-15 03:30,15,15.69,15.72,15.69,15.72,3
20180201|2017-09-15 04:00,15,15.67,15.68,15.67,15.67,4
20180201|2017-09-15 04:30,15,15.67,15.72,15.67,15.72,4
20180201|2017-09-15 06:30,15,15.72,15.73,15.72,15.73,29
20180201|2017-09-15 07:00,15,15.73,15.73,15.73,15.73,2
20180201|2017-09-15 07:30,15,15.75,15.75,15.74,15.74,8
20180201|2017-09-15 08:00,15,15.73,15.75,15.7,15.7,41
20180201|2017-09-15 08:30,15,15.7,15.73,15.65,15.71,174
20180201|2017-09-15 09:00,15,15.72,15.75,15.7,15.72,58
20180201|2017-09-15 09:30,15,15.71,15.75,15.66,15.66,316
20180201|2017-09-15 10:00,15,15.66,15.7,15.65,15.65,185
20180201|2017-09-15 10:30,15,15.65,15.7,15.65,15.65,135
20180201|2017-09-15 11:00,15,15.65,15.68,15.65,15.68,14
20180201|2017-09-15 11:30,15,15.66,15.68,15.65,15.67,57
20180201|2017-09-15 12:00,15,15.67,15.7,15.65,15.68,85
20180201|2017-09-15 12:30,15,15.67,15.67,15.67,15.67,13
20180201|2017-09-15 13:00,15,15.67,15.7,15.67,15.67,22
20180201|2017-09-15 13:30,15,15.67,15.67,15.65,15.65,30
20180201|2017-09-15 14:00,15,15.66,15.67,15.6,15.6,236
20180201|2017-09-15 14:30,15,15.6,15.67,15.6,15.65,446
20180201|2017-09-15 15:00,15,15.65,15.7,15.64,15.67,237
20180201|2017-09-17 18:00,18,15.61,15.61,15.61,15.61,1
20180201|2017-09-17 20:00,18,15.6,15.6,15.6,15.6,5
20180201|2017-09-17 20:30,18,15.57,15.57,15.57,15.57,12
20180201|2017-09-17 21:00,18,15.57,15.57,15.57,15.57,1
20180201|2017-09-17 23:00,18,15.58,15.58,15.58,15.58,1
20180201|2017-09-18 03:00,18,15.57,15.57,15.57,15.57,10
20180201|2017-09-18 08:00,18,15.56,15.58,15.56,15.57,70
20180201|2017-09-18 08:30,18,15.55,15.65,15.5,15.56,1945
20180201|2017-09-18 09:00,18,15.56,15.6,15.5,15.55,357
20180201|2017-09-18 09:30,18,15.55,15.55,15.45,15.55,162
20180201|2017-09-18 10:00,18,15.55,15.55,15.43,15.43,398
20180201|2017-09-18 10:30,18,15.4,15.45,15.4,15.44,143
20180201|2017-09-18 11:00,18,15.44,15.45,15.4,15.43,60
20180201|2017-09-18 11:30,18,15.4,15.5,15.4,15.45,329
20180201|2017-09-18 12:00,18,15.45,15.45,15.4,15.45,218
20180201|2017-09-18 12:30,18,15.45,15.45,15.4,15.43,219
20180201|2017-09-18 13:00,18,15.4,15.45,15.4,15.4,470
20180201|2017-09-18 13:30,18,15.43,15.45,15.4,15.4,287
20180201|2017-09-18 14:00,18,15.41,15.45,15.25,15.25,2169
20180201|2017-09-18 14:30,18,15.28,15.3,15.25,15.29,609
20180201|2017-09-18 15:00,18,15.3,15.33,15.25,15.33,1094
20180201|2017-09-18 15:30,19,15.32,15.35,15.32,15.35,13
20180201|2017-09-18 16:30,19,15.33,15.34,15.33,15.34,7
20180201|2017-09-18 17:00,19,15.33,15.34,15.32,15.33,16
20180201|2017-09-18 17:30,19,15.31,15.32,15.31,15.32,10
20180201|2017-09-18 18:00,19,15.31,15.31,15.31,15.31,3
20180201|2017-09-18 19:00,19,15.32,15.32,15.31,15.31,9
20180201|2017-09-19 00:30,19,15.31,15.31,15.3,15.31,8
20180201|2017-09-19 01:00,19,15.31,15.33,15.29,15.33,53
20180201|2017-09-19 03:00,19,15.31,15.31,15.31,15.31,1
20180201|2017-09-19 03:30,19,15.3,15.3,15.27,15.3,3
20180201|2017-09-19 04:00,19,15.28,15.28,15.28,15.28,1
20180201|2017-09-19 04:30,19,15.26,15.26,15.26,15.26,2
20180201|2017-09-19 06:30,19,15.27,15.27,15.25,15.25,8
20180201|2017-09-19 07:30,19,15.3,15.32,15.27,15.32,353
20180201|2017-09-19 08:00,19,15.33,15.33,15.3,15.33,407
20180201|2017-09-19 08:30,19,15.33,15.43,15.3,15.38,1609
20180201|2017-09-19 09:00,19,15.38,15.43,15.35,15.4,1128
20180201|2017-09-19 09:30,19,15.4,15.42,15.38,15.4,367
20180201|2017-09-19 10:00,19,15.4,15.44,15.35,15.35,190
20180201|2017-09-19 10:30,19,15.33,15.34,15.3,15.3,306
20180201|2017-09-19 11:00,19,15.3,15.33,15.25,15.25,423
20180201|2017-09-19 11:30,19,15.25,15.3,15.25,15.28,468
20180201|2017-09-19 12:00,19,15.3,15.34,15.25,15.3,282
20180201|2017-09-19 12:30,19,15.3,15.34,15.3,15.3,137
20180201|2017-09-19 13:00,19,15.3,15.38,15.3,15.38,487
20180201|2017-09-19 13:30,19,15.38,15.4,15.33,15.4,1145
20180201|2017-09-19 14:00,19,15.4,15.53,15.4,15.53,782
20180201|2017-09-19 14:30,19,15.53,15.53,15.4,15.45,724
20180201|2017-09-19 15:00,19,15.49,15.5,15.45,15.5,482
20180201|2017-09-19 15:30,20,15.45,15.45,15.45,15.45,29
20180201|2017-09-19 16:00,20,15.44,15.45,15.41,15.42,48
20180201|2017-09-19 16:30,20,15.44,15.44,15.44,15.44,8
20180201|2017-09-19 17:00,20,15.45,15.46,15.45,15.46,8
20180201|2017-09-19 17:30,20,15.45,15.45,15.45,15.45,1
20180201|2017-09-19 22:00,20,15.45,15.47,15.45,15.47,9
20180201|2017-09-20 01:00,20,15.47,15.47,15.47,15.47,5
20180201|2017-09-20 02:00,20,15.48,15.48,15.45,15.45,2
20180201|2017-09-20 02:30,20,15.45,15.47,15.45,15.45,12
20180201|2017-09-20 04:30,20,15.43,15.44,15.4,15.4,137
20180201|2017-09-20 05:00,20,15.4,15.42,15.35,15.4,226
20180201|2017-09-20 05:30,20,15.4,15.42,15.4,15.4,122
20180201|2017-09-20 06:00,20,15.4,15.45,15.4,15.4,176
20180201|2017-09-20 06:30,20,15.4,15.4,15.4,15.4,113
20180201|2017-09-20 07:00,20,15.4,15.45,15.4,15.4,103
20180201|2017-09-20 07:30,20,15.4,15.45,15.35,15.38,182
20180201|2017-09-20 08:00,20,15.35,15.4,15.35,15.35,107
20180201|2017-09-20 08:30,20,15.38,15.45,15.32,15.37,1421
20180201|2017-09-20 09:00,20,15.39,15.44,15.37,15.43,505
20180201|2017-09-20 09:30,20,15.4,15.4,15.3,15.35,943
20180201|2017-09-20 10:00,20,15.35,15.4,15.33,15.38,641
20180201|2017-09-20 10:30,20,15.35,15.39,15.35,15.39,254
20180201|2017-09-20 11:00,20,15.4,15.41,15.35,15.37,194
20180201|2017-09-20 11:30,20,15.4,15.42,15.33,15.34,743
20180201|2017-09-20 12:00,20,15.33,15.35,15.3,15.33,233
20180201|2017-09-20 12:30,20,15.34,15.39,15.3,15.38,307
20180201|2017-09-20 13:00,20,15.4,15.57,15.36,15.43,817
20180201|2017-09-20 13:30,20,15.46,15.5,15.36,15.36,771
20180201|2017-09-20 14:00,20,15.39,15.4,15.3,15.37,310
20180201|2017-09-20 14:30,20,15.35,15.35,15.3,15.34,522
20180201|2017-09-20 15:00,20,15.35,15.35,15.3,15.34,475
20180201|2017-09-20 15:30,21,15.4,15.4,15.3,15.39,57
20180201|2017-09-20 16:00,21,15.34,15.34,15.34,15.34,2
20180201|2017-09-20 16:30,21,15.34,15.37,15.33,15.37,10
20180201|2017-09-20 17:00,21,15.35,15.35,15.35,15.35,3
20180201|2017-09-20 17:30,21,15.36,15.36,15.36,15.36,1
20180201|2017-09-20 21:30,21,15.36,15.36,15.36,15.36,2
20180201|2017-09-21 02:30,21,15.35,15.35,15.35,15.35,6
20180201|2017-09-21 03:00,21,15.35,15.35,15.35,15.35,1
20180201|2017-09-21 03:30,21,15.38,15.38,15.35,15.35,38
20180201|2017-09-21 04:00,21,15.35,15.38,15.35,15.36,18
20180201|2017-09-21 04:30,21,15.35,15.35,15.35,15.35,2
20180201|2017-09-21 05:30,21,15.35,15.36,15.3,15.3,62
20180201|2017-09-21 06:00,21,15.3,15.35,15.3,15.3,274
20180201|2017-09-21 06:30,21,15.3,15.34,15.25,15.25,233
20180201|2017-09-21 07:00,21,15.25,15.3,15.25,15.25,231
20180201|2017-09-21 07:30,21,15.25,15.29,15.25,15.25,157
20180201|2017-09-21 08:00,21,15.25,15.28,15.25,15.25,135
20180201|2017-09-21 08:30,21,15.3,15.4,15.26,15.37,677
20180201|2017-09-21 09:00,21,15.37,15.4,15.3,15.32,940
20180201|2017-09-21 09:30,21,15.33,15.33,15.25,15.27,380
20180201|2017-09-21 10:00,21,15.3,15.35,15.25,15.3,279
20180201|2017-09-21 10:30,21,15.3,15.35,15.25,15.3,122
20180201|2017-09-21 11:00,21,15.29,15.3,15.25,15.26,144
20180201|2017-09-21 11:30,21,15.3,15.3,15.26,15.3,40
20180201|2017-09-21 12:00,21,15.3,15.3,15.25,15.3,42
20180201|2017-09-21 12:30,21,15.3,15.4,15.27,15.38,946
20180201|2017-09-21 13:00,21,15.35,15.4,15.33,15.34,398
20180201|2017-09-21 13:30,21,15.32,15.4,15.32,15.33,219
20180201|2017-09-21 14:00,21,15.33,15.35,15.3,15.35,57
20180201|2017-09-21 14:30,21,15.35,15.4,15.3,15.4,396
20180201|2017-09-21 15:00,21,15.35,15.4,15.35,15.38,549
20180201|2017-09-21 15:30,22,15.4,15.45,15.4,15.45,4
20180201|2017-09-21 16:30,22,15.44,15.44,15.41,15.41,2
20180201|2017-09-21 17:00,22,15.4,15.42,15.4,15.42,2
20180201|2017-09-21 17:30,22,15.4,15.4,15.37,15.4,20
20180201|2017-09-21 18:00,22,15.4,15.4,15.4,15.4,8
20180201|2017-09-21 19:30,22,15.45,15.5,15.45,15.5,22
20180201|2017-09-21 20:00,22,15.5,15.5,15.45,15.48,6
20180201|2017-09-21 20:30,22,15.49,15.5,15.49,15.5,3
20180201|2017-09-21 21:00,22,15.5,15.5,15.5,15.5,16
20180201|2017-09-21 21:30,22,15.53,15.53,15.53,15.53,26
20180201|2017-09-21 22:00,22,15.53,15.53,15.48,15.48,7
20180201|2017-09-21 22:30,22,15.5,15.53,15.5,15.53,19
20180201|2017-09-22 00:00,22,15.48,15.48,15.48,15.48,1
20180201|2017-09-22 01:00,22,15.48,15.48,15.45,15.45,4
20180201|2017-09-22 01:30,22,15.45,15.45,15.43,15.45,41
20180201|2017-09-22 02:00,22,15.45,15.45,15.45,15.45,27
20180201|2017-09-22 02:30,22,15.42,15.42,15.42,15.42,1
20180201|2017-09-22 03:00,22,15.45,15.48,15.43,15.48,47
20180201|2017-09-22 03:30,22,15.45,15.45,15.45,15.45,10
20180201|2017-09-22 04:00,22,15.45,15.48,15.43,15.48,10
20180201|2017-09-22 04:30,22,15.46,15.47,15.41,15.41,24
20180201|2017-09-22 05:00,22,15.41,15.43,15.41,15.42,8
20180201|2017-09-22 05:30,22,15.4,15.4,15.4,15.4,1
20180201|2017-09-22 06:00,22,15.42,15.43,15.4,15.4,45
20180201|2017-09-22 06:30,22,15.43,15.44,15.43,15.44,3
20180201|2017-09-22 07:00,22,15.45,15.5,15.45,15.48,36
20180201|2017-09-22 07:30,22,15.47,15.5,15.47,15.49,4
20180201|2017-09-22 08:00,22,15.5,15.58,15.5,15.57,74
20180201|2017-09-22 08:30,22,15.55,15.62,15.52,15.6,507
20180201|2017-09-22 09:00,22,15.6,15.6,15.55,15.56,159
20180201|2017-09-22 09:30,22,15.56,15.6,15.55,15.6,174
20180201|2017-09-22 10:00,22,15.58,15.6,15.57,15.59,41
20180201|2017-09-22 10:30,22,15.57,15.6,15.54,15.54,185
20180201|2017-09-22 11:00,22,15.53,15.55,15.5,15.51,132
20180201|2017-09-22 11:30,22,15.53,15.54,15.48,15.48,134
20180201|2017-09-22 12:00,22,15.48,15.51,15.48,15.51,166
20180201|2017-09-22 12:30,22,15.55,15.55,15.48,15.49,116
20180201|2017-09-22 13:00,22,15.48,15.5,15.48,15.5,54
20180201|2017-09-22 13:30,22,15.48,15.5,15.47,15.48,118
20180201|2017-09-22 14:00,22,15.47,15.5,15.45,15.45,165
20180201|2017-09-22 14:30,22,15.44,15.52,15.43,15.52,671
20180201|2017-09-22 15:00,22,15.52,15.58,15.45,15.58,572
20180201|2017-09-24 17:00,25,15.53,15.53,15.53,15.53,1
20180201|2017-09-24 17:30,25,15.54,15.54,15.54,15.54,3
20180201|2017-09-24 18:00,25,15.55,15.58,15.55,15.56,16
20180201|2017-09-24 18:30,25,15.55,15.55,15.43,15.45,39
20180201|2017-09-24 19:00,25,15.44,15.45,15.44,15.45,13
20180201|2017-09-24 19:30,25,15.45,15.45,15.45,15.45,5
20180201|2017-09-24 20:30,25,15.49,15.54,15.48,15.54,19
20180201|2017-09-24 21:00,25,15.54,15.54,15.54,15.54,1
20180201|2017-09-24 21:30,25,15.54,15.54,15.51,15.51,4
20180201|2017-09-24 22:00,25,15.54,15.54,15.54,15.54,8
20180201|2017-09-24 23:00,25,15.55,15.55,15.53,15.53,11
20180201|2017-09-24 23:30,25,15.6,15.6,15.55,15.55,3
20180201|2017-09-25 01:30,25,15.55,15.55,15.55,15.55,28
20180201|2017-09-25 02:00,25,15.5,15.55,15.5,15.55,22
20180201|2017-09-25 02:30,25,15.6,15.6,15.55,15.55,3
20180201|2017-09-25 03:30,25,15.52,15.53,15.51,15.51,20
20180201|2017-09-25 06:00,25,15.51,15.51,15.51,15.51,20
20180201|2017-09-25 06:30,25,15.55,15.55,15.52,15.54,91
20180201|2017-09-25 07:30,25,15.55,15.59,15.53,15.56,47
20180201|2017-09-25 08:00,25,15.56,15.59,15.55,15.59,31
20180201|2017-09-25 08:30,25,15.59,15.6,15.52,15.56,717
20180201|2017-09-25 09:00,25,15.55,15.57,15.5,15.55,454
20180201|2017-09-25 09:30,25,15.52,15.68,15.5,15.68,235
20180201|2017-09-25 10:00,25,15.67,15.78,15.59,15.59,730
20180201|2017-09-25 10:30,25,15.59,15.7,15.56,15.66,145
20180201|2017-09-25 11:00,25,15.67,15.77,15.63,15.63,493
20180201|2017-09-25 11:30,25,15.63,15.69,15.62,15.65,294
20180201|2017-09-25 12:00,25,15.65,15.65,15.58,15.58,168
20180201|2017-09-25 12:30,25,15.6,15.65,15.58,15.65,217
20180201|2017-09-25 13:00,25,15.64,15.7,15.62,15.67,72
20180201|2017-09-25 13:30,25,15.66,15.7,15.6,15.65,35
20180201|2017-09-25 14:00,25,15.6,15.64,15.53,15.54,581
20180201|2017-09-25 14:30,25,15.54,15.57,15.5,15.55,351
20180201|2017-09-25 15:00,25,15.5,15.5,15.45,15.45,323
20180201|2017-09-25 15:30,26,15.5,15.5,15.45,15.49,14
20180201|2017-09-25 16:30,26,15.46,15.47,15.45,15.47,7
20180201|2017-09-25 17:00,26,15.5,15.5,15.5,15.5,2
20180201|2017-09-25 18:00,26,15.5,15.5,15.47,15.5,26
20180201|2017-09-25 18:30,26,15.49,15.5,15.49,15.5,4
20180201|2017-09-25 19:00,26,15.49,15.49,15.49,15.49,2
20180201|2017-09-25 19:30,26,15.55,15.56,15.55,15.55,20
20180201|2017-09-25 20:00,26,15.5,15.5,15.5,15.5,11
20180201|2017-09-25 22:00,26,15.5,15.53,15.5,15.51,10
20180201|2017-09-25 22:30,26,15.5,15.58,15.5,15.58,28
20180201|2017-09-25 23:00,26,15.55,15.55,15.55,15.55,1
20180201|2017-09-26 00:30,26,15.55,15.55,15.55,15.55,1
20180201|2017-09-26 01:00,26,15.55,15.55,15.51,15.51,22
20180201|2017-09-26 04:00,26,15.5,15.5,15.49,15.49,8
20180201|2017-09-26 04:30,26,15.5,15.5,15.5,15.5,1
20180201|2017-09-26 07:00,26,15.5,15.5,15.5,15.5,49
20180201|2017-09-26 07:30,26,15.5,15.5,15.45,15.45,37
20180201|2017-09-26 08:00,26,15.45,15.45,15.4,15.4,24
20180201|2017-09-26 08:30,26,15.4,15.43,15.4,15.43,64
20180201|2017-09-26 09:00,26,15.42,15.43,15.4,15.41,262
20180201|2017-09-26 09:30,26,15.41,15.47,15.4,15.47,323
20180201|2017-09-26 10:00,26,15.47,15.49,15.4,15.48,507
20180201|2017-09-26 10:30,26,15.46,15.47,15.4,15.42,78
20180201|2017-09-26 11:00,26,15.4,15.4,15.36,15.37,111
20180201|2017-09-26 11:30,26,15.37,15.4,15.35,15.37,297
20180201|2017-09-26 12:00,26,15.37,15.39,15.35,15.37,48
20180201|2017-09-26 12:30,26,15.37,15.39,15.35,15.35,12
20180201|2017-09-26 13:00,26,15.37,15.38,15.35,15.37,26
20180201|2017-09-26 13:30,26,15.37,15.38,15.3,15.34,348
20180201|2017-09-26 14:00,26,15.3,15.35,15.3,15.3,148
20180201|2017-09-26 14:30,26,15.35,15.4,15.33,15.37,230
20180201|2017-09-26 15:00,26,15.35,15.4,15.35,15.4,394
20180201|2017-09-26 15:30,27,15.35,15.4,15.35,15.4,56
20180201|2017-09-26 16:00,27,15.35,15.35,15.35,15.35,5
20180201|2017-09-26 17:00,27,15.35,15.35,15.35,15.35,8
20180201|2017-09-26 17:30,27,15.35,15.35,15.35,15.35,6
20180201|2017-09-26 20:00,27,15.35,15.35,15.35,15.35,9
20180201|2017-09-26 21:00,27,15.35,15.35,15.35,15.35,21
20180201|2017-09-27 01:30,27,15.3,15.32,15.27,15.27,60
20180201|2017-09-27 02:00,27,15.3,15.3,15.3,15.3,1
20180201|2017-09-27 02:30,27,15.3,15.3,15.29,15.3,27
20180201|2017-09-27 03:00,27,15.3,15.3,15.3,15.3,10
20180201|2017-09-27 03:30,27,15.32,15.32,15.32,15.32,2
20180201|2017-09-27 04:30,27,15.35,15.35,15.35,15.35,9
20180201|2017-09-27 05:30,27,15.34,15.35,15.34,15.35,4
20180201|2017-09-27 06:00,27,15.32,15.32,15.32,15.32,2
20180201|2017-09-27 07:00,27,15.32,15.32,15.32,15.32,14
20180201|2017-09-27 07:30,27,15.3,15.3,15.3,15.3,11
20180201|2017-09-27 08:00,27,15.3,15.32,15.27,15.28,77
20180201|2017-09-27 08:30,27,15.28,15.3,15.23,15.27,282
20180201|2017-09-27 09:00,27,15.29,15.35,15.25,15.31,896
20180201|2017-09-27 09:30,27,15.33,15.4,15.33,15.37,380
20180201|2017-09-27 10:00,27,15.4,15.4,15.33,15.35,115
20180201|2017-09-27 10:30,27,15.35,15.4,15.35,15.4,36
20180201|2017-09-27 11:00,27,15.4,15.45,15.37,15.4,392
20180201|2017-09-27 11:30,27,15.4,15.42,15.37,15.4,107
20180201|2017-09-27 12:00,27,15.35,15.35,15.3,15.33,95
20180201|2017-09-27 12:30,27,15.35,15.35,15.31,15.32,18
20180201|2017-09-27 13:00,27,15.35,15.35,15.27,15.3,195
20180201|2017-09-27 13:30,27,15.28,15.35,15.25,15.35,357
20180201|2017-09-27 14:00,27,15.31,15.35,15.3,15.33,199
20180201|2017-09-27 14:30,27,15.35,15.35,15.3,15.35,125
20180201|2017-09-27 15:00,27,15.35,15.4,15.33,15.35,412
20180201|2017-09-27 15:30,28,15.4,15.4,15.35,15.35,23
20180201|2017-09-27 16:00,28,15.38,15.38,15.38,15.38,2
20180201|2017-09-28 02:00,28,15.35,15.35,15.35,15.35,2
20180201|2017-09-28 03:00,28,15.38,15.38,15.38,15.38,1
20180201|2017-09-28 04:00,28,15.35,15.35,15.33,15.33,148
20180201|2017-09-28 05:00,28,15.33,15.33,15.32,15.32,27
20180201|2017-09-28 06:30,28,15.33,15.37,15.33,15.35,60
20180201|2017-09-28 07:00,28,15.4,15.4,15.35,15.37,4
20180201|2017-09-28 07:30,28,15.38,15.38,15.38,15.38,1
20180201|2017-09-28 08:00,28,15.38,15.38,15.37,15.37,2
20180201|2017-09-28 08:30,28,15.38,15.38,15.35,15.38,84
20180201|2017-09-28 09:00,28,15.36,15.39,15.3,15.33,125
20180201|2017-09-28 09:30,28,15.3,15.38,15.3,15.35,297
20180201|2017-09-28 10:00,28,15.37,15.38,15.35,15.35,38
20180201|2017-09-28 10:30,28,15.39,15.4,15.3,15.36,133
20180201|2017-09-28 11:00,28,15.36,15.38,15.35,15.35,192
20180201|2017-09-28 11:30,28,15.35,15.39,15.35,15.36,94
20180201|2017-09-28 12:00,28,15.36,15.38,15.33,15.33,112
20180201|2017-09-28 12:30,28,15.33,15.37,15.31,15.33,68
20180201|2017-09-28 13:00,28,15.33,15.34,15.32,15.32,35
20180201|2017-09-28 13:30,28,15.32,15.35,15.31,15.31,15
20180201|2017-09-28 14:00,28,15.31,15.33,15.3,15.3,36
20180201|2017-09-28 14:30,28,15.31,15.35,15.3,15.32,322
20180201|2017-09-28 15:00,28,15.31,15.35,15.27,15.35,422
20180201|2017-09-28 15:30,29,15.3,15.3,15.29,15.29,6
20180201|2017-09-28 16:00,29,15.3,15.3,15.3,15.3,10
20180201|2017-09-28 16:30,29,15.26,15.3,15.26,15.29,5
20180201|2017-09-28 19:00,29,15.3,15.3,15.3,15.3,9
20180201|2017-09-28 19:30,29,15.32,15.32,15.31,15.31,45
20180201|2017-09-28 20:00,29,15.31,15.32,15.31,15.31,27
20180201|2017-09-28 22:00,29,15.3,15.31,15.28,15.28,14
20180201|2017-09-28 22:30,29,15.28,15.28,15.26,15.26,2
20180201|2017-09-28 23:00,29,15.27,15.27,15.27,15.27,45
20180201|2017-09-29 03:30,29,15.3,15.3,15.28,15.29,33
20180201|2017-09-29 04:00,29,15.3,15.3,15.3,15.3,1
20180201|2017-09-29 05:00,29,15.29,15.29,15.29,15.29,6
20180201|2017-09-29 05:30,29,15.28,15.29,15.28,15.29,11
20180201|2017-09-29 07:00,29,15.3,15.3,15.3,15.3,8
20180201|2017-09-29 07:30,29,15.3,15.3,15.3,15.3,58
20180201|2017-09-29 08:00,29,15.28,15.29,15.28,15.29,24
20180201|2017-09-29 08:30,29,15.3,15.38,15.26,15.32,504
20180201|2017-09-29 09:00,29,15.34,15.34,15.3,15.32,22
20180201|2017-09-29 09:30,29,15.32,15.33,15.3,15.32,340
20180201|2017-09-29 10:00,29,15.3,15.32,15.25,15.3,212
20180201|2017-09-29 10:30,29,15.28,15.3,15.25,15.27,201
20180201|2017-09-29 11:00,29,15.27,15.3,15.25,15.27,339
20180201|2017-09-29 11:30,29,15.28,15.28,15.26,15.27,54
20180201|2017-09-29 12:00,29,15.27,15.28,15.27,15.27,17
20180201|2017-09-29 12:30,29,15.28,15.28,15.2,15.22,444
20180201|2017-09-29 13:00,29,15.21,15.23,15.17,15.18,304
20180201|2017-09-29 13:30,29,15.18,15.2,15.16,15.18,86
20180201|2017-09-29 14:00,29,15.15,15.23,15.15,15.21,550
20180201|2017-09-29 14:30,29,15.22,15.25,15.15,15.17,216
20180201|2017-09-29 15:00,29,15.2,15.23,15.15,15.18,365
20180201|2017-10-01 17:00,2,15.15,15.17,15.15,15.17,29
20180201|2017-10-01 18:00,2,15.15,15.15,15.15,15.15,19
20180201|2017-10-01 18:30,2,15.17,15.17,15.15,15.15,3
20180201|2017-10-01 19:00,2,15.15,15.17,15.15,15.17,2
20180201|2017-10-01 20:00,2,15.15,15.2,15.15,15.2,5
20180201|2017-10-01 20:30,2,15.2,15.2,15.2,15.2,2
20180201|2017-10-02 00:30,2,15.15,15.17,15.12,15.13,18
20180201|2017-10-02 01:30,2,15.1,15.1,15.1,15.1,1
20180201|2017-10-02 05:30,2,15.1,15.12,15.1,15.12,2
20180201|2017-10-02 07:00,2,15.12,15.14,15.12,15.14,3
20180201|2017-10-02 07:30,2,15.15,15.16,15.13,15.16,58
20180201|2017-10-02 08:00,2,15.16,15.2,15.16,15.18,95
20180201|2017-10-02 08:30,2,15.2,15.2,15.02,15.02,508
20180201|2017-10-02 09:00,2,15.01,15.08,15,15.05,656
20180201|2017-10-02 09:30,2,15.05,15.07,15,15,72
20180201|2017-10-02 10:00,2,15.03,15.08,15,15.03,353
20180201|2017-10-02 10:30,2,15.03,15.04,15,15.02,64
20180201|2017-10-02 11:00,2,15.03,15.05,15,15.02,116
20180201|2017-10-02 11:30,2,15.02,15.03,15,15.03,38
20180201|2017-10-02 12:00,2,15.03,15.05,15,15,20
20180201|2017-10-02 12:30,2,15.02,15.04,15,15.01,51
20180201|2017-10-02 13:00,2,15.03,15.05,14.97,15.02,297
20180201|2017-10-02 13:30,2,15,15.03,14.95,15.01,652
20180201|2017-10-02 14:00,2,14.98,15,14.93,14.95,633
20180201|2017-10-02 14:30,2,14.98,14.99,14.9,14.9,863
20180201|2017-10-02 15:00,2,14.92,14.95,14.9,14.9,310
20180201|2017-10-02 15:30,3,14.93,14.96,14.85,14.85,78
20180201|2017-10-02 18:00,3,14.89,14.89,14.87,14.87,2
20180201|2017-10-02 19:00,3,14.87,14.87,14.87,14.87,1
20180201|2017-10-02 22:00,3,14.87,14.88,14.87,14.88,3
20180201|2017-10-02 22:30,3,14.89,14.89,14.89,14.89,1
20180201|2017-10-03 04:30,3,14.89,14.89,14.87,14.89,7
20180201|2017-10-03 06:30,3,14.9,14.9,14.9,14.9,5
20180201|2017-10-03 07:00,3,14.89,14.9,14.82,14.82,80
20180201|2017-10-03 07:30,3,14.82,14.82,14.82,14.82,2
20180201|2017-10-03 08:00,3,14.83,14.84,14.8,14.84,48
20180201|2017-10-03 08:30,3,14.84,14.87,14.82,14.83,191
20180201|2017-10-03 09:00,3,14.83,14.88,14.8,14.85,513
20180201|2017-10-03 09:30,3,14.8,14.9,14.8,14.88,866
20180201|2017-10-03 10:00,3,14.9,14.93,14.87,14.88,792
20180201|2017-10-03 10:30,3,14.88,14.93,14.87,14.9,508
20180201|2017-10-03 11:00,3,14.9,14.9,14.85,14.87,101
20180201|2017-10-03 11:30,3,14.87,14.88,14.86,14.87,65
20180201|2017-10-03 12:00,3,14.86,14.88,14.85,14.87,32
20180201|2017-10-03 12:30,3,14.86,14.89,14.86,14.87,79
20180201|2017-10-03 13:00,3,14.89,14.9,14.86,14.86,188
20180201|2017-10-03 13:30,3,14.86,14.93,14.86,14.87,298
20180201|2017-10-03 14:00,3,14.86,14.9,14.86,14.89,73
20180201|2017-10-03 14:30,3,14.87,14.95,14.85,14.9,748
20180201|2017-10-03 15:00,3,14.86,14.9,14.85,14.9,544
20180201|2017-10-03 15:30,4,14.9,14.91,14.85,14.85,16
20180201|2017-10-03 19:30,4,14.9,14.9,14.9,14.9,19
20180201|2017-10-03 21:00,4,14.9,14.9,14.9,14.9,1
20180201|2017-10-03 21:30,4,14.9,14.9,14.9,14.9,4
20180201|2017-10-03 22:00,4,14.9,14.9,14.9,14.9,16
20180201|2017-10-03 22:30,4,14.89,14.9,14.89,14.9,36
20180201|2017-10-04 00:00,4,14.9,14.9,14.9,14.9,9
20180201|2017-10-04 00:30,4,14.9,14.9,14.9,14.9,1
20180201|2017-10-04 05:30,4,14.93,14.93,14.93,14.93,1
20180201|2017-10-04 06:00,4,14.94,14.94,14.94,14.94,52
20180201|2017-10-04 08:00,4,14.94,14.94,14.89,14.9,168
20180201|2017-10-04 08:30,4,14.9,14.95,14.88,14.93,156
20180201|2017-10-04 09:00,4,14.91,14.95,14.88,14.9,240
20180201|2017-10-04 09:30,4,14.9,14.95,14.87,14.91,153
20180201|2017-10-04 10:00,4,14.92,14.93,14.85,14.87,541
20180201|2017-10-04 10:30,4,14.87,14.94,14.85,14.89,770
20180201|2017-10-04 11:00,4,14.89,14.94,14.85,14.87,360
20180201|2017-10-04 11:30,4,14.9,14.9,14.85,14.88,80
20180201|2017-10-04 12:00,4,14.89,14.9,14.86,14.86,50
20180201|2017-10-04 12:30,4,14.88,14.94,14.86,14.91,312
20180201|2017-10-04 13:00,4,14.92,14.93,14.88,14.93,160
20180201|2017-10-04 13:30,4,14.92,14.93,14.91,14.91,26
20180201|2017-10-04 14:00,4,14.93,14.95,14.87,14.87,217
20180201|2017-10-04 14:30,4,14.88,14.9,14.87,14.87,119
20180201|2017-10-04 15:00,4,14.87,14.9,14.85,14.87,143
20180201|2017-10-04 15:30,5,14.87,14.9,14.87,14.9,23
20180201|2017-10-04 16:30,5,14.9,14.9,14.9,14.9,5
20180201|2017-10-05 02:00,5,14.88,14.88,14.88,14.88,14
20180201|2017-10-05 02:30,5,14.87,14.88,14.87,14.88,59
20180201|2017-10-05 03:00,5,14.87,14.87,14.87,14.87,1
20180201|2017-10-05 03:30,5,14.88,14.88,14.88,14.88,1
20180201|2017-10-05 04:30,5,14.89,14.89,14.88,14.88,34
20180201|2017-10-05 05:00,5,14.88,14.9,14.87,14.9,10
20180201|2017-10-05 05:30,5,14.88,14.88,14.87,14.87,15
20180201|2017-10-05 06:00,5,14.88,14.88,14.87,14.88,83
20180201|2017-10-05 06:30,5,14.88,14.88,14.88,14.88,8
20180201|2017-10-05 07:00,5,14.85,14.86,14.85,14.85,36
20180201|2017-10-05 07:30,5,14.87,14.89,14.87,14.89,10
20180201|2017-10-05 08:00,5,14.87,14.9,14.86,14.87,27
20180201|2017-10-05 08:30,5,14.88,14.9,14.8,14.83,658
20180201|2017-10-05 09:00,5,14.83,14.85,14.77,14.77,171
20180201|2017-10-05 09:30,5,14.78,14.8,14.72,14.78,418
20180201|2017-10-05 10:00,5,14.78,14.8,14.7,14.72,270
20180201|2017-10-05 10:30,5,14.71,14.75,14.7,14.75,148
20180201|2017-10-05 11:00,5,14.71,14.75,14.7,14.73,37
20180201|2017-10-05 11:30,5,14.73,14.73,14.7,14.73,70
20180201|2017-10-05 12:00,5,14.73,14.73,14.65,14.68,170
20180201|2017-10-05 12:30,5,14.69,14.69,14.65,14.68,20
20180201|2017-10-05 13:00,5,14.68,14.68,14.65,14.67,16
20180201|2017-10-05 13:30,5,14.65,14.69,14.65,14.67,38
20180201|2017-10-05 14:00,5,14.68,14.7,14.65,14.66,261
20180201|2017-10-05 14:30,5,14.65,14.7,14.64,14.66,403
20180201|2017-10-05 15:00,5,14.66,14.7,14.63,14.67,291
20180201|2017-10-05 15:30,6,14.62,14.65,14.6,14.6,8
20180201|2017-10-05 17:00,6,14.65,14.65,14.65,14.65,5
20180201|2017-10-05 17:30,6,14.65,14.65,14.65,14.65,5
20180201|2017-10-05 19:30,6,14.65,14.65,14.65,14.65,1
20180201|2017-10-06 01:00,6,14.66,14.68,14.66,14.68,62
20180201|2017-10-06 01:30,6,14.68,14.68,14.68,14.68,4
20180201|2017-10-06 02:00,6,14.65,14.67,14.65,14.67,10
20180201|2017-10-06 02:30,6,14.67,14.67,14.67,14.67,11
20180201|2017-10-06 03:30,6,14.63,14.68,14.61,14.65,24
20180201|2017-10-06 04:00,6,14.65,14.65,14.65,14.65,11
20180201|2017-10-06 04:30,6,14.65,14.65,14.63,14.65,74
20180201|2017-10-06 05:00,6,14.63,14.63,14.63,14.63,3
20180201|2017-10-06 05:30,6,14.65,14.65,14.65,14.65,2
20180201|2017-10-06 06:00,6,14.63,14.63,14.63,14.63,1
20180201|2017-10-06 06:30,6,14.63,14.63,14.63,14.63,100
20180201|2017-10-06 07:30,6,14.67,14.7,14.66,14.7,27
20180201|2017-10-06 08:00,6,14.7,14.73,14.68,14.69,61
20180201|2017-10-06 08:30,6,14.67,14.75,14.65,14.65,259
20180201|2017-10-06 09:00,6,14.67,14.7,14.65,14.7,190
20180201|2017-10-06 09:30,6,14.65,14.77,14.65,14.73,1368
20180201|2017-10-06 10:00,6,14.73,14.74,14.7,14.72,416
20180201|2017-10-06 10:30,6,14.72,14.78,14.7,14.75,438
20180201|2017-10-06 11:00,6,14.75,14.85,14.75,14.81,782
20180201|2017-10-06 11:30,6,14.8,14.82,14.75,14.8,377
20180201|2017-10-06 12:00,6,14.77,14.8,14.7,14.76,262
20180201|2017-10-06 12:30,6,14.75,14.8,14.73,14.76,33
20180201|2017-10-06 13:00,6,14.77,14.8,14.7,14.76,129
20180201|2017-10-06 13:30,6,14.75,14.8,14.7,14.73,154
20180201|2017-10-06 14:00,6,14.73,14.75,14.7,14.73,49
20180201|2017-10-06 14:30,6,14.75,14.75,14.7,14.75,60
20180201|2017-10-06 15:00,6,14.73,14.75,14.68,14.75,405
20180201|2017-10-08 17:00,9,14.72,14.76,14.72,14.75,13
20180201|2017-10-08 17:30,9,14.75,14.75,14.75,14.75,4
20180201|2017-10-08 18:30,9,14.75,14.78,14.75,14.78,10
20180201|2017-10-08 19:00,9,14.8,14.8,14.8,14.8,2
20180201|2017-10-08 19:30,9,14.75,14.75,14.75,14.75,11
20180201|2017-10-08 20:00,9,14.73,14.73,14.73,14.73,1
20180201|2017-10-08 21:00,9,14.75,14.78,14.75,14.78,26
20180201|2017-10-08 21:30,9,14.77,14.79,14.77,14.79,2
20180201|2017-10-09 01:30,9,14.76,14.76,14.75,14.75,17
20180201|2017-10-09 03:00,9,14.7,14.7,14.7,14.7,25
20180201|2017-10-09 05:00,9,14.74,14.74,14.71,14.71,12
20180201|2017-10-09 06:00,9,14.74,14.74,14.74,14.74,1
20180201|2017-10-09 06:30,9,14.7,14.7,14.68,14.68,15
20180201|2017-10-09 07:30,9,14.68,14.69,14.68,14.69,3
20180201|2017-10-09 08:00,9,14.68,14.69,14.65,14.65,50
20180201|2017-10-09 08:30,9,14.65,14.73,14.65,14.7,75
20180201|2017-10-09 09:00,9,14.68,14.75,14.68,14.73,267
20180201|2017-10-09 09:30,9,14.75,14.83,14.72,14.77,2034
20180201|2017-10-09 10:00,9,14.79,14.79,14.75,14.78,255
20180201|2017-10-09 10:30,9,14.78,14.78,14.77,14.78,73
20180201|2017-10-09 11:00,9,14.78,14.8,14.77,14.8,43
20180201|2017-10-09 11:30,9,14.77,14.78,14.77,14.77,38
20180201|2017-10-09 12:00,9,14.77,14.77,14.75,14.75,14
20180201|2017-10-09 12:30,9,14.76,14.76,14.75,14.75,10
20180201|2017-10-09 13:00,9,14.75,14.8,14.75,14.79,99
20180201|2017-10-09 13:30,9,14.79,14.87,14.77,14.85,414
20180201|2017-10-09 14:00,9,14.88,14.95,14.86,14.9,570
20180201|2017-10-09 14:30,9,14.87,14.95,14.87,14.95,374
20180201|2017-10-09 15:00,9,14.95,14.95,14.85,14.85,288
20180201|2017-10-09 15:30,10,14.85,14.85,14.8,14.8,105
20180201|2017-10-09 16:00,10,14.85,14.85,14.85,14.85,2
20180201|2017-10-09 19:30,10,14.84,14.84,14.79,14.79,109
20180201|2017-10-09 20:00,10,14.78,14.8,14.78,14.79,13
20180201|2017-10-09 20:30,10,14.8,14.8,14.8,14.8,11
20180201|2017-10-09 21:00,10,14.82,14.82,14.82,14.82,1
20180201|2017-10-10 00:00,10,14.8,14.8,14.8,14.8,1
20180201|2017-10-10 00:30,10,14.82,14.82,14.8,14.8,8
20180201|2017-10-10 01:00,10,14.8,14.83,14.8,14.82,22
20180201|2017-10-10 02:00,10,14.8,14.82,14.8,14.82,2
20180201|2017-10-10 03:00,10,14.8,14.85,14.8,14.85,15
20180201|2017-10-10 03:30,10,14.85,14.85,14.85,14.85,29
20180201|2017-10-10 04:00,10,14.82,14.83,14.82,14.82,71
20180201|2017-10-10 04:30,10,14.8,14.83,14.8,14.81,4
20180201|2017-10-10 05:30,10,14.81,14.82,14.81,14.82,4
20180201|2017-10-10 07:00,10,14.83,14.83,14.83,14.83,2
20180201|2017-10-10 07:30,10,14.8,14.83,14.8,14.82,274
20180201|2017-10-10 08:00,10,14.82,14.82,14.78,14.78,104
20180201|2017-10-10 08:30,10,14.79,14.79,14.75,14.77,509
20180201|2017-10-10 09:00,10,14.78,14.9,14.77,14.87,402
20180201|2017-10-10 09:30,10,14.9,14.9,14.85,14.88,181
20180201|2017-10-10 10:00,10,14.86,14.9,14.85,14.88,516
20180201|2017-10-10 10:30,10,14.87,14.88,14.86,14.88,81
20180201|2017-10-10 11:00,10,14.88,14.97,14.87,14.93,575
20180201|2017-10-10 11:30,10,14.91,14.92,14.83,14.9,408
20180201|2017-10-10 12:00,10,14.86,14.86,14.81,14.85,195
20180201|2017-10-10 12:30,10,14.84,14.85,14.78,14.82,303
20180201|2017-10-10 13:00,10,14.83,14.85,14.81,14.83,67
20180201|2017-10-10 13:30,10,14.82,14.82,14.77,14.78,243
20180201|2017-10-10 14:00,10,14.77,14.79,14.72,14.75,174
20180201|2017-10-10 14:30,10,14.75,14.8,14.7,14.7,1280
20180201|2017-10-10 15:00,10,14.75,14.8,14.7,14.7,623
20180201|2017-10-10 15:30,11,14.7,14.7,14.65,14.65,45
20180201|2017-10-10 19:00,11,14.7,14.7,14.68,14.68,3
20180201|2017-10-10 21:00,11,14.68,14.68,14.68,14.68,5
20180201|2017-10-11 01:30,11,14.7,14.7,14.7,14.7,25
20180201|2017-10-11 02:00,11,14.72,14.75,14.7,14.75,24
20180201|2017-10-11 02:30,11,14.75,14.75,14.75,14.75,1
20180201|2017-10-11 03:30,11,14.75,14.75,14.75,14.75,1
20180201|2017-10-11 06:00,11,14.73,14.74,14.73,14.73,20
20180201|2017-10-11 06:30,11,14.74,14.74,14.74,14.74,1
20180201|2017-10-11 07:00,11,14.73,14.73,14.72,14.72,38
20180201|2017-10-11 07:30,11,14.73,14.73,14.7,14.7,41
20180201|2017-10-11 08:00,11,14.74,14.75,14.74,14.75,2
20180201|2017-10-11 08:30,11,14.73,14.79,14.7,14.76,355
20180201|2017-10-11 09:00,11,14.77,14.8,14.7,14.72,724
20180201|2017-10-11 09:30,11,14.7,14.76,14.7,14.7,369
20180201|2017-10-11 10:00,11,14.72,14.75,14.7,14.72,71
20180201|2017-10-11 10:30,11,14.7,14.78,14.7,14.74,457
20180201|2017-10-11 11:00,11,14.7,14.74,14.65,14.68,250
20180201|2017-10-11 11:30,11,14.65,14.68,14.65,14.67,413
20180201|2017-10-11 12:00,11,14.65,14.68,14.63,14.65,347
20180201|2017-10-11 12:30,11,14.67,14.7,14.65,14.65,229
20180201|2017-10-11 13:00,11,14.68,14.68,14.55,14.62,611
20180201|2017-10-11 13:30,11,14.61,14.7,14.55,14.55,501
20180201|2017-10-11 14:00,11,14.6,14.63,14.55,14.59,374
20180201|2017-10-11 14:30,11,14.56,14.6,14.55,14.55,399
20180201|2017-10-11 15:00,11,14.58,14.6,14.55,14.6,493
20180201|2017-10-11 15:30,12,14.6,14.65,14.58,14.65,15
20180201|2017-10-11 16:00,12,14.62,14.62,14.62,14.62,7
20180201|2017-10-11 17:00,12,14.63,14.63,14.62,14.62,2
20180201|2017-10-11 19:00,12,14.65,14.65,14.65,14.65,10
20180201|2017-10-11 21:00,12,14.63,14.63,14.63,14.63,24
20180201|2017-10-11 22:00,12,14.6,14.63,14.6,14.63,11
20180201|2017-10-12 00:30,12,14.63,14.63,14.63,14.63,1
20180201|2017-10-12 02:30,12,14.63,14.63,14.63,14.63,1
20180201|2017-10-12 03:00,12,14.65,14.65,14.63,14.63,6
20180201|2017-10-12 03:30,12,14.63,14.63,14.63,14.63,1
20180201|2017-10-12 04:30,12,14.64,14.64,14.64,14.64,25
20180201|2017-10-12 05:00,12,14.61,14.63,14.6,14.63,32
20180201|2017-10-12 06:30,12,14.6,14.63,14.6,14.63,11
20180201|2017-10-12 07:00,12,14.63,14.63,14.58,14.58,93
20180201|2017-10-12 07:30,12,14.6,14.6,14.6,14.6,17
20180201|2017-10-12 08:00,12,14.6,14.63,14.6,14.62,20
20180201|2017-10-12 08:30,12,14.62,14.68,14.55,14.63,676
20180201|2017-10-12 09:00,12,14.64,14.64,14.5,14.55,356
20180201|2017-10-12 09:30,12,14.55,14.59,14.5,14.58,493
20180201|2017-10-12 10:00,12,14.57,14.59,14.55,14.57,516
20180201|2017-10-12 10:30,12,14.55,14.6,14.55,14.57,524
20180201|2017-10-12 11:00,12,14.56,14.58,14.55,14.55,32
20180201|2017-10-12 11:30,12,14.56,14.58,14.5,14.57,504
20180201|2017-10-12 12:00,12,14.55,14.56,14.45,14.47,240
20180201|2017-10-12 12:30,12,14.45,14.54,14.45,14.5,379
20180201|2017-10-12 13:00,12,14.53,14.53,14.5,14.53,101
20180201|2017-10-12 13:30,12,14.5,14.65,14.5,14.55,567
20180201|2017-10-12 14:00,12,14.56,14.59,14.5,14.52,72
20180201|2017-10-12 14:30,12,14.5,14.63,14.5,14.55,750
20180201|2017-10-12 15:00,12,14.57,14.65,14.55,14.63,969
20180201|2017-10-12 15:30,13,14.62,14.62,14.58,14.58,77
20180201|2017-10-12 16:00,13,14.58,14.58,14.58,14.58,2
20180201|2017-10-12 17:00,13,14.6,14.6,14.57,14.57,4
20180201|2017-10-12 17:30,13,14.58,14.58,14.58,14.58,1
20180201|2017-10-12 18:00,13,14.55,14.55,14.55,14.55,2
20180201|2017-10-12 18:30,13,14.6,14.6,14.58,14.6,5
20180201|2017-10-12 19:00,13,14.6,14.6,14.6,14.6,3
20180201|2017-10-12 19:30,13,14.58,14.58,14.58,14.58,50
20180201|2017-10-12 20:00,13,14.57,14.57,14.57,14.57,1
20180201|2017-10-13 00:00,13,14.58,14.58,14.58,14.58,50
20180201|2017-10-13 00:30,13,14.58,14.58,14.58,14.58,2
20180201|2017-10-13 02:00,13,14.57,14.57,14.57,14.57,3
20180201|2017-10-13 02:30,13,14.57,14.57,14.55,14.55,5
20180201|2017-10-13 03:00,13,14.55,14.55,14.55,14.55,51
20180201|2017-10-13 03:30,13,14.57,14.57,14.57,14.57,1
20180201|2017-10-13 04:00,13,14.55,14.57,14.55,14.57,17
20180201|2017-10-13 04:30,13,14.55,14.56,14.53,14.55,27
20180201|2017-10-13 05:00,13,14.55,14.55,14.53,14.53,7
20180201|2017-10-13 05:30,13,14.53,14.53,14.53,14.53,2
20180201|2017-10-13 06:00,13,14.55,14.55,14.45,14.47,307
20180201|2017-10-13 06:30,13,14.47,14.48,14.44,14.45,186
20180201|2017-10-13 07:00,13,14.45,14.46,14.4,14.45,117
20180201|2017-10-13 07:30,13,14.45,14.45,14.44,14.44,99
20180201|2017-10-13 08:00,13,14.44,14.45,14.4,14.42,264
20180201|2017-10-13 08:30,13,14.45,14.5,14.4,14.4,690
20180201|2017-10-13 09:00,13,14.42,14.44,14.35,14.38,1018
20180201|2017-10-13 09:30,13,14.35,14.38,14.3,14.35,1366
20180201|2017-10-13 10:00,13,14.35,14.39,14.3,14.39,203
20180201|2017-10-13 10:30,13,14.35,14.4,14.35,14.35,176
20180201|2017-10-13 11:00,13,14.4,14.43,14.35,14.38,301
20180201|2017-10-13 11:30,13,14.39,14.4,14.35,14.39,109
20180201|2017-10-13 12:00,13,14.35,14.39,14.35,14.35,40
20180201|2017-10-13 12:30,13,14.38,14.4,14.35,14.38,103
20180201|2017-10-13 13:00,13,14.4,14.43,14.35,14.38,421
20180201|2017-10-13 13:30,13,14.39,14.4,14.34,14.37,830
20180201|2017-10-13 14:00,13,14.36,14.39,14.3,14.35,332
20180201|2017-10-13 14:30,13,14.35,14.5,14.35,14.4,1267
20180201|2017-10-13 15:00,13,14.43,14.45,14.4,14.4,779
20180201|2017-10-15 17:00,16,14.44,14.44,14.37,14.38,4
20180201|2017-10-15 17:30,16,14.38,14.38,14.38,14.38,5
20180201|2017-10-15 19:00,16,14.4,14.4,14.4,14.4,3
20180201|2017-10-15 20:00,16,14.35,14.35,14.35,14.35,20
20180201|2017-10-15 20:30,16,14.35,14.37,14.35,14.37,11
20180201|2017-10-15 22:00,16,14.35,14.35,14.35,14.35,3
20180201|2017-10-15 22:30,16,14.34,14.34,14.34,14.34,1
20180201|2017-10-16 00:00,16,14.35,14.35,14.35,14.35,5
20180201|2017-10-16 01:00,16,14.35,14.4,14.35,14.4,5
20180201|2017-10-16 01:30,16,14.4,14.4,14.4,14.4,9
20180201|2017-10-16 02:00,16,14.4,14.4,14.38,14.38,6
20180201|2017-10-16 02:30,16,14.39,14.45,14.35,14.45,230
20180201|2017-10-16 03:00,16,14.42,14.42,14.35,14.4,155
20180201|2017-10-16 03:30,16,14.4,14.43,14.35,14.35,176
20180201|2017-10-16 04:00,16,14.4,14.4,14.4,14.4,2
20180201|2017-10-16 04:30,16,14.4,14.4,14.38,14.38,9
20180201|2017-10-16 05:00,16,14.37,14.37,14.37,14.37,1
20180201|2017-10-16 05:30,16,14.37,14.38,14.37,14.38,3
20180201|2017-10-16 06:00,16,14.37,14.38,14.35,14.37,5
20180201|2017-10-16 06:30,16,14.38,14.4,14.37,14.4,14
20180201|2017-10-16 07:00,16,14.37,14.37,14.3,14.3,104
20180201|2017-10-16 07:30,16,14.32,14.35,14.3,14.31,31
20180201|2017-10-16 08:00,16,14.32,14.33,14.32,14.32,35
20180201|2017-10-16 08:30,16,14.32,14.32,14.2,14.22,550
20180201|2017-10-16 09:00,16,14.24,14.33,14.2,14.3,1683
20180201|2017-10-16 09:30,16,14.3,14.35,14.27,14.33,700
20180201|2017-10-16 10:00,16,14.3,14.31,14.25,14.27,387
20180201|2017-10-16 10:30,16,14.27,14.3,14.25,14.26,97
20180201|2017-10-16 11:00,16,14.27,14.34,14.25,14.3,445
20180201|2017-10-16 11:30,16,14.33,14.33,14.3,14.31,54
20180201|2017-10-16 12:00,16,14.3,14.33,14.25,14.27,380
20180201|2017-10-16 12:30,16,14.28,14.29,14.25,14.25,331
20180201|2017-10-16 13:00,16,14.27,14.28,14.25,14.27,194
20180201|2017-10-16 13:30,16,14.27,14.27,14.2,14.23,366
20180201|2017-10-16 14:00,16,14.25,14.25,14.2,14.23,413
20180201|2017-10-16 14:30,16,14.22,14.25,14.2,14.2,358
20180201|2017-10-16 15:00,16,14.22,14.25,14.2,14.2,1030
20180201|2017-10-16 15:30,17,14.2,14.25,14.15,14.15,74
20180201|2017-10-16 16:00,17,14.2,14.2,14.2,14.2,12
20180201|2017-10-16 17:00,17,14.2,14.2,14.2,14.2,1
20180201|2017-10-16 18:00,17,14.2,14.2,14.2,14.2,12
20180201|2017-10-16 18:30,17,14.2,14.2,14.2,14.2,38
20180201|2017-10-16 19:00,17,14.16,14.17,14.16,14.17,2
20180201|2017-10-16 19:30,17,14.18,14.18,14.18,14.18,41
20180201|2017-10-16 20:00,17,14.18,14.18,14.18,14.18,1
20180201|2017-10-16 20:30,17,14.19,14.19,14.18,14.19,50
20180201|2017-10-16 21:00,17,14.17,14.18,14.17,14.18,4
20180201|2017-10-16 21:30,17,14.17,14.17,14.17,14.17,1
20180201|2017-10-16 23:00,17,14.18,14.18,14.18,14.18,18
20180201|2017-10-17 01:00,17,14.2,14.24,14.2,14.22,80
20180201|2017-10-17 01:30,17,14.22,14.24,14.21,14.21,8
20180201|2017-10-17 02:00,17,14.22,14.22,14.22,14.22,5
20180201|2017-10-17 02:30,17,14.2,14.2,14.2,14.2,1
20180201|2017-10-17 03:00,17,14.25,14.25,14.25,14.25,2
20180201|2017-10-17 03:30,17,14.22,14.24,14.2,14.24,26
20180201|2017-10-17 04:00,17,14.2,14.25,14.2,14.2,35
20180201|2017-10-17 04:30,17,14.2,14.2,14.2,14.2,9
20180201|2017-10-17 05:00,17,14.2,14.2,14.2,14.2,6
20180201|2017-10-17 06:00,17,14.2,14.2,14.2,14.2,13
20180201|2017-10-17 06:30,17,14.2,14.22,14.2,14.22,44
20180201|2017-10-17 07:00,17,14.2,14.23,14.18,14.23,50
20180201|2017-10-17 07:30,17,14.2,14.21,14.19,14.2,81
20180201|2017-10-17 08:00,17,14.23,14.24,14.21,14.21,287
20180201|2017-10-17 08:30,17,14.22,14.25,14.2,14.23,729
20180201|2017-10-17 09:00,17,14.23,14.3,14.15,14.27,2224
20180201|2017-10-17 09:30,17,14.25,14.33,14.25,14.28,897
20180201|2017-10-17 10:00,17,14.27,14.3,14.2,14.25,586
20180201|2017-10-17 10:30,17,14.28,14.3,14.25,14.29,200
20180201|2017-10-17 11:00,17,14.3,14.3,14.25,14.25,440
20180201|2017-10-17 11:30,17,14.29,14.3,14.25,14.28,516
20180201|2017-10-17 12:00,17,14.25,14.29,14.25,14.26,174
20180201|2017-10-17 12:30,17,14.27,14.29,14.25,14.25,141
20180201|2017-10-17 13:00,17,14.29,14.29,14.25,14.27,422
20180201|2017-10-17 13:30,17,14.27,14.27,14.2,14.23,1325
20180201|2017-10-17 14:00,17,14.21,14.23,14.15,14.19,1503
20180201|2017-10-17 14:30,17,14.18,14.2,14.15,14.15,1045
20180201|2017-10-17 15:00,17,14.19,14.25,14.15,14.2,1629
20180201|2017-10-17 15:30,18,14.2,14.23,14.15,14.15,59
20180201|2017-10-17 16:00,18,14.2,14.2,14.2,14.2,1
20180201|2017-10-17 16:30,18,14.15,14.15,14.15,14.15,3
20180201|2017-10-17 17:00,18,14.18,14.18,14.18,14.18,1
20180201|2017-10-17 17:30,18,14.2,14.2,14.2,14.2,50
20180201|2017-10-17 18:00,18,14.2,14.2,14.2,14.2,1
20180201|2017-10-17 18:30,18,14.2,14.21,14.18,14.18,82
20180201|2017-10-17 19:30,18,14.2,14.2,14.18,14.2,17
20180201|2017-10-17 20:00,18,14.19,14.19,14.19,14.19,5
20180201|2017-10-17 20:30,18,14.19,14.19,14.15,14.18,14
20180201|2017-10-17 21:00,18,14.17,14.18,14.15,14.17,37
20180201|2017-10-17 22:00,18,14.15,14.15,14.15,14.15,9
20180201|2017-10-18 01:00,18,14.17,14.17,14.17,14.17,3
20180201|2017-10-18 02:30,18,14.17,14.2,14.17,14.2,23
20180201|2017-10-18 03:00,18,14.2,14.2,14.19,14.2,3
20180201|2017-10-18 03:30,18,14.15,14.15,14.15,14.15,1
20180201|2017-10-18 04:00,18,14.17,14.19,14.15,14.15,80
20180201|2017-10-18 04:30,18,14.18,14.18,14.15,14.18,18
20180201|2017-10-18 05:30,18,14.15,14.15,14.13,14.13,40
20180201|2017-10-18 06:30,18,14.13,14.15,14.1,14.15,74
20180201|2017-10-18 07:00,18,14.12,14.13,14.12,14.12,4
20180201|2017-10-18 07:30,18,14.13,14.13,14.1,14.12,235
20180201|2017-10-18 08:00,18,14.13,14.13,14.1,14.12,51
20180201|2017-10-18 08:30,18,14.13,14.15,14.1,14.13,644
20180201|2017-10-18 09:00,18,14.13,14.2,14.1,14.13,1227
20180201|2017-10-18 09:30,18,14.13,14.15,14,14.05,1261
20180201|2017-10-18 10:00,18,14.05,14.14,14.05,14.12,786
20180201|2017-10-18 10:30,18,14.12,14.12,14.1,14.12,72
20180201|2017-10-18 11:00,18,14.12,14.12,14.1,14.12,87
20180201|2017-10-18 11:30,18,14.1,14.18,14.1,14.15,894
20180201|2017-10-18 12:00,18,14.15,14.18,14.1,14.12,584
20180201|2017-10-18 12:30,18,14.14,14.14,14.1,14.12,202
20180201|2017-10-18 13:00,18,14.12,14.13,14.1,14.13,95
20180201|2017-10-18 13:30,18,14.12,14.19,14.1,14.16,1311
20180201|2017-10-18 14:00,18,14.17,14.19,14.15,14.18,514
20180201|2017-10-18 14:30,18,14.19,14.25,14.15,14.2,918
20180201|2017-10-18 15:00,18,14.23,14.25,14.2,14.23,1172
20180201|2017-10-18 15:30,19,14.2,14.25,14.2,14.2,28
20180201|2017-10-18 16:00,19,14.2,14.2,14.2,14.2,4
20180201|2017-10-18 17:30,19,14.2,14.2,14.2,14.2,6
20180201|2017-10-18 19:30,19,14.23,14.23,14.23,14.23,3
20180201|2017-10-18 21:00,19,14.2,14.2,14.2,14.2,9
20180201|2017-10-18 22:30,19,14.25,14.25,14.23,14.25,91
20180201|2017-10-18 23:00,19,14.27,14.27,14.25,14.25,13
20180201|2017-10-19 00:30,19,14.25,14.28,14.25,14.28,5
20180201|2017-10-19 01:00,19,14.25,14.25,14.22,14.25,58
20180201|2017-10-19 01:30,19,14.25,14.28,14.25,14.28,6
20180201|2017-10-19 02:00,19,14.28,14.39,14.28,14.36,129
20180201|2017-10-19 02:30,19,14.37,14.58,14.37,14.58,605
20180201|2017-10-19 03:00,19,14.57,14.69,14.52,14.53,527
20180201|2017-10-19 03:30,19,14.5,14.55,14.47,14.47,103
20180201|2017-10-19 04:00,19,14.5,14.5,14.44,14.44,49
20180201|2017-10-19 04:30,19,14.45,14.49,14.45,14.48,35
20180201|2017-10-19 05:00,19,14.45,14.46,14.42,14.44,144
20180201|2017-10-19 05:30,19,14.45,14.54,14.43,14.54,83
20180201|2017-10-19 06:00,19,14.51,14.55,14.49,14.49,221
20180201|2017-10-19 06:30,19,14.49,14.5,14.43,14.47,132
20180201|2017-10-19 07:00,19,14.45,14.45,14.43,14.44,37
20180201|2017-10-19 07:30,19,14.45,14.45,14.42,14.42,136
20180201|2017-10-19 08:00,19,14.44,14.44,14.42,14.42,151
20180201|2017-10-19 08:30,19,14.45,14.55,14.33,14.48,1577
20180201|2017-10-19 09:00,19,14.48,14.54,14.4,14.42,897
20180201|2017-10-19 09:30,19,14.42,14.42,14.25,14.27,622
20180201|2017-10-19 10:00,19,14.28,14.4,14.25,14.38,570
20180201|2017-10-19 10:30,19,14.37,14.4,14.3,14.39,400
20180201|2017-10-19 11:00,19,14.37,14.4,14.3,14.35,217
20180201|2017-10-19 11:30,19,14.35,14.43,14.33,14.37,644
20180201|2017-10-19 12:00,19,14.35,14.37,14.27,14.3,652
20180201|2017-10-19 12:30,19,14.3,14.33,14.24,14.28,776
20180201|2017-10-19 13:00,19,14.27,14.29,14.25,14.29,405
20180201|2017-10-19 13:30,19,14.29,14.29,14.22,14.23,466
20180201|2017-10-19 14:00,19,14.23,14.23,14.2,14.2,497
20180201|2017-10-19 14:30,19,14.2,14.2,14.1,14.13,1222
20180201|2017-10-19 15:00,19,14.13,14.15,14.08,14.1,1497
20180201|2017-10-19 15:30,20,14.13,14.13,14.08,14.08,168
20180201|2017-10-19 16:00,20,14.1,14.1,14.08,14.1,9
20180201|2017-10-19 17:00,20,14.07,14.1,14.07,14.07,12
20180201|2017-10-19 17:30,20,14.07,14.07,14.07,14.07,2
20180201|2017-10-19 18:00,20,14.08,14.08,14.08,14.08,1
20180201|2017-10-19 18:30,20,14.07,14.07,14.07,14.07,43
20180201|2017-10-19 20:00,20,14.1,14.1,14.07,14.07,8
20180201|2017-10-19 20:30,20,14.1,14.1,13.98,13.98,129
20180201|2017-10-19 21:00,20,13.97,13.97,13.92,13.95,29
20180201|2017-10-19 21:30,20,13.95,13.95,13.95,13.95,3
20180201|2017-10-19 22:00,20,13.95,13.98,13.93,13.98,97
20180201|2017-10-19 23:30,20,13.99,13.99,13.99,13.99,4
20180201|2017-10-20 00:30,20,13.95,14,13.95,13.98,8
20180201|2017-10-20 01:30,20,13.98,13.98,13.98,13.98,2
20180201|2017-10-20 02:00,20,14,14,13.98,13.98,45
20180201|2017-10-20 02:30,20,13.98,13.98,13.98,13.98,1
20180201|2017-10-20 03:00,20,14,14,13.98,13.98,47
20180201|2017-10-20 03:30,20,13.98,14.03,13.98,14.02,49
20180201|2017-10-20 04:30,20,14,14.02,14,14.02,65
20180201|2017-10-20 05:00,20,14.03,14.03,14.03,14.03,2
20180201|2017-10-20 05:30,20,14.02,14.03,14.02,14.03,2
20180201|2017-10-20 06:00,20,14.03,14.03,14.03,14.03,1
20180201|2017-10-20 06:30,20,14.03,14.03,13.98,13.98,49
20180201|2017-10-20 07:00,20,13.99,14,13.97,14,49
20180201|2017-10-20 07:30,20,14,14,13.98,13.98,68
20180201|2017-10-20 08:00,20,13.98,13.98,13.96,13.98,66
20180201|2017-10-20 08:30,20,13.95,13.98,13.95,13.95,102
20180201|2017-10-20 09:00,20,13.98,14,13.95,13.95,369
20180201|2017-10-20 09:30,20,13.95,14.04,13.95,14.03,561
20180201|2017-10-20 10:00,20,14.04,14.04,14,14.02,93
20180201|2017-10-20 10:30,20,14.04,14.05,14,14.03,76
20180201|2017-10-20 11:00,20,14.04,14.05,14,14,398
20180201|2017-10-20 11:30,20,14.04,14.05,14,14.03,334
20180201|2017-10-20 12:00,20,14.03,14.05,14,14,111
20180201|2017-10-20 12:30,20,14.04,14.04,14,14,170
20180201|2017-10-20 13:00,20,14.04,14.04,14,14,287
20180201|2017-10-20 13:30,20,14.04,14.04,14,14,62
20180201|2017-10-20 14:00,20,14.04,14.04,14,14.02,982
20180201|2017-10-20 14:30,20,14.02,14.03,13.95,13.98,1337
20180201|2017-10-20 15:00,20,13.98,14.05,13.95,14.05,1389
20180201|2017-10-22 17:00,23,14,14,13.98,14,81
20180201|2017-10-22 17:30,23,14,14.02,14,14,31
20180201|2017-10-22 18:00,23,14,14,14,14,8
20180201|2017-10-22 18:30,23,14,14,14,14,19
20180201|2017-10-22 19:00,23,14.03,14.03,13.98,14,39
20180201|2017-10-22 20:00,23,13.98,13.98,13.98,13.98,4
20180201|2017-10-22 22:30,23,14,14,14,14,1
20180201|2017-10-22 23:30,23,14,14,13.99,13.99,11
20180201|2017-10-23 01:00,23,13.99,13.99,13.95,13.95,12
20180201|2017-10-23 01:30,23,14,14,14,14,9
20180201|2017-10-23 02:00,23,14,14,14,14,25
20180201|2017-10-23 02:30,23,14.03,14.03,14.02,14.02,29
20180201|2017-10-23 03:30,23,14.05,14.05,14,14,120
20180201|2017-10-23 04:30,23,14,14,13.97,13.97,205
20180201|2017-10-23 06:00,23,13.99,13.99,13.97,13.97,5
20180201|2017-10-23 06:30,23,13.97,13.99,13.97,13.97,33
20180201|2017-10-23 07:30,23,13.95,13.97,13.92,13.92,78
20180201|2017-10-23 08:00,23,13.92,13.95,13.92,13.92,72
20180201|2017-10-23 08:30,23,13.93,14,13.9,13.9,416
20180201|2017-10-23 09:00,23,13.92,14.05,13.9,14.04,561
20180201|2017-10-23 09:30,23,14.03,14.1,14,14.07,323
20180201|2017-10-23 10:00,23,14.07,14.07,14,14.03,159
20180201|2017-10-23 10:30,23,14.03,14.1,14.02,14.06,123
20180201|2017-10-23 11:00,23,14.08,14.08,14.02,14.02,309
20180201|2017-10-23 11:30,23,14.02,14.05,14,14.02,199
20180201|2017-10-23 12:00,23,14.03,14.03,13.95,13.98,477
20180201|2017-10-23 12:30,23,13.97,13.99,13.9,13.93,1133
20180201|2017-10-23 13:00,23,13.93,14.03,13.93,14.03,428
20180201|2017-10-23 13:30,23,14.03,14.03,13.97,14,294
20180201|2017-10-23 14:00,23,14,14.13,13.97,14.1,750
20180201|2017-10-23 14:30,23,14.1,14.28,14.07,14.2,2027
20180201|2017-10-23 15:00,23,14.21,14.3,14.15,14.28,1211
20180201|2017-10-23 15:30,24,14.25,14.3,14.25,14.3,36
20180201|2017-10-23 16:00,24,14.27,14.27,14.27,14.27,1
20180201|2017-10-23 16:30,24,14.28,14.28,14.28,14.28,2
20180201|2017-10-23 17:00,24,14.25,14.28,14.25,14.26,18
20180201|2017-10-23 17:30,24,14.25,14.25,14.25,14.25,3
20180201|2017-10-23 18:00,24,14.27,14.28,14.22,14.25,74
20180201|2017-10-23 18:30,24,14.22,14.22,14.22,14.22,1
20180201|2017-10-23 19:30,24,14.2,14.22,14.18,14.18,144
20180201|2017-10-23 20:00,24,14.19,14.19,14.19,14.19,3
20180201|2017-10-23 20:30,24,14.19,14.19,14.17,14.19,59
20180201|2017-10-23 21:00,24,14.18,14.19,14.17,14.17,94
20180201|2017-10-24 00:00,24,14.18,14.18,14.18,14.18,3
20180201|2017-10-24 03:00,24,14.17,14.19,14.17,14.18,26
20180201|2017-10-24 03:30,24,14.2,14.2,14.18,14.19,63
20180201|2017-10-24 04:00,24,14.18,14.18,14.18,14.18,2
20180201|2017-10-24 04:30,24,14.18,14.18,14.18,14.18,2
20180201|2017-10-24 05:00,24,14.17,14.2,14.16,14.2,10
20180201|2017-10-24 05:30,24,14.16,14.17,14.12,14.13,79
20180201|2017-10-24 06:00,24,14.13,14.13,14.13,14.13,2
20180201|2017-10-24 06:30,24,14.11,14.13,14.1,14.11,105
20180201|2017-10-24 07:00,24,14.1,14.1,14.06,14.06,10
20180201|2017-10-24 07:30,24,14.05,14.08,14.05,14.05,66
20180201|2017-10-24 08:00,24,14.08,14.09,14.07,14.08,92
20180201|2017-10-24 08:30,24,14.07,14.17,14,14.14,1205
20180201|2017-10-24 09:00,24,14.19,14.19,14.1,14.14,1129
20180201|2017-10-24 09:30,24,14.14,14.18,14.1,14.15,756
20180201|2017-10-24 10:00,24,14.15,14.18,14.12,14.13,309
20180201|2017-10-24 10:30,24,14.13,14.19,14.1,14.16,633
20180201|2017-10-24 11:00,24,14.16,14.2,14.15,14.18,370
20180201|2017-10-24 11:30,24,14.18,14.19,14.15,14.18,232
20180201|2017-10-24 12:00,24,14.15,14.2,14.15,14.18,1199
20180201|2017-10-24 12:30,24,14.17,14.17,14.1,14.13,283
20180201|2017-10-24 13:00,24,14.14,14.14,14.1,14.12,193
20180201|2017-10-24 13:30,24,14.13,14.19,14.1,14.19,600
20180201|2017-10-24 14:00,24,14.19,14.24,14.18,14.24,938
20180201|2017-10-24 14:30,24,14.2,14.25,14.18,14.2,971
20180201|2017-10-24 15:00,24,14.25,14.3,14.2,14.25,1304
20180201|2017-10-24 15:30,25,14.25,14.26,14.2,14.2,122
20180201|2017-10-24 16:30,25,14.24,14.25,14.24,14.25,11
20180201|2017-10-24 17:00,25,14.23,14.25,14.22,14.22,64
20180201|2017-10-24 17:30,25,14.21,14.23,14.21,14.22,173
20180201|2017-10-24 18:00,25,14.22,14.22,14.22,14.22,3
20180201|2017-10-24 18:30,25,14.23,14.23,14.23,14.23,4
20180201|2017-10-24 19:30,25,14.25,14.28,14.25,14.27,123
20180201|2017-10-24 20:00,25,14.25,14.27,14.25,14.25,71
20180201|2017-10-24 20:30,25,14.25,14.25,14.25,14.25,17
20180201|2017-10-24 22:00,25,14.23,14.23,14.23,14.23,3
20180201|2017-10-24 22:30,25,14.24,14.24,14.24,14.24,2
20180201|2017-10-24 23:30,25,14.23,14.24,14.23,14.24,3
20180201|2017-10-25 00:00,25,14.24,14.3,14.24,14.3,140
20180201|2017-10-25 00:30,25,14.28,14.3,14.28,14.3,222
20180201|2017-10-25 01:00,25,14.25,14.25,14.23,14.25,55
20180201|2017-10-25 01:30,25,14.25,14.29,14.25,14.27,47
20180201|2017-10-25 02:00,25,14.3,14.3,14.21,14.23,115
20180201|2017-10-25 02:30,25,14.23,14.23,14.2,14.2,13
20180201|2017-10-25 03:30,25,14.23,14.25,14.21,14.21,13
20180201|2017-10-25 04:00,25,14.25,14.27,14.23,14.25,61
20180201|2017-10-25 04:30,25,14.25,14.25,14.25,14.25,3
20180201|2017-10-25 06:00,25,14.2,14.2,14.2,14.2,24
20180201|2017-10-25 07:00,25,14.23,14.24,14.23,14.24,10
20180201|2017-10-25 07:30,25,14.23,14.25,14.23,14.23,88
20180201|2017-10-25 08:00,25,14.25,14.35,14.25,14.3,300
20180201|2017-10-25 08:30,25,14.3,14.43,14.26,14.38,2666
20180201|2017-10-25 09:00,25,14.39,14.5,14.35,14.43,2484
20180201|2017-10-25 09:30,25,14.4,14.5,14.38,14.4,1316
20180201|2017-10-25 10:00,25,14.4,14.6,14.4,14.54,1422
20180201|2017-10-25 10:30,25,14.53,14.65,14.46,14.6,1209
20180201|2017-10-25 11:00,25,14.63,14.8,14.61,14.8,995
20180201|2017-10-25 11:30,25,14.81,14.85,14.58,14.63,1676
20180201|2017-10-25 12:00,25,14.65,14.74,14.62,14.74,787
20180201|2017-10-25 12:30,25,14.71,14.72,14.55,14.6,1022
20180201|2017-10-25 13:00,25,14.61,14.63,14.45,14.48,592
20180201|2017-10-25 13:30,25,14.49,14.63,14.48,14.55,726
20180201|2017-10-25 14:00,25,14.52,14.6,14.45,14.46,669
20180201|2017-10-25 14:30,25,14.45,14.62,14.4,14.45,1548
20180201|2017-10-25 15:00,25,14.44,14.44,14.27,14.3,1726
20180201|2017-10-25 15:30,26,14.32,14.33,14.28,14.3,50
20180201|2017-10-25 16:00,26,14.3,14.3,14.3,14.3,7
20180201|2017-10-25 16:30,26,14.3,14.3,14.3,14.3,8
20180201|2017-10-25 17:00,26,14.3,14.3,14.3,14.3,42
20180201|2017-10-25 17:30,26,14.3,14.32,14.28,14.32,103
20180201|2017-10-25 18:00,26,14.3,14.3,14.3,14.3,51
20180201|2017-10-25 18:30,26,14.32,14.32,14.32,14.32,40
20180201|2017-10-25 19:00,26,14.3,14.32,14.27,14.28,251
20180201|2017-10-25 19:30,26,14.28,14.3,14.28,14.3,77
20180201|2017-10-25 20:00,26,14.3,14.3,14.3,14.3,11
20180201|2017-10-25 21:00,26,14.31,14.32,14.28,14.28,158
20180201|2017-10-25 21:30,26,14.28,14.28,14.28,14.28,16
20180201|2017-10-25 22:00,26,14.3,14.3,14.3,14.3,8
20180201|2017-10-25 23:00,26,14.3,14.3,14.3,14.3,4
20180201|2017-10-26 00:00,26,14.3,14.3,14.3,14.3,3
20180201|2017-10-26 00:30,26,14.31,14.32,14.31,14.32,4
20180201|2017-10-26 01:00,26,14.3,14.3,14.3,14.3,59
20180201|2017-10-26 02:00,26,14.32,14.39,14.32,14.35,142
20180201|2017-10-26 02:30,26,14.35,14.35,14.28,14.34,128
20180201|2017-10-26 03:30,26,14.35,14.35,14.35,14.35,7
20180201|2017-10-26 04:00,26,14.35,14.39,14.35,14.39,23
20180201|2017-10-26 04:30,26,14.38,14.38,14.35,14.35,46
20180201|2017-10-26 05:00,26,14.35,14.35,14.25,14.29,135
20180201|2017-10-26 05:30,26,14.3,14.3,14.3,14.3,36
20180201|2017-10-26 06:00,26,14.3,14.3,14.27,14.27,25
20180201|2017-10-26 06:30,26,14.28,14.3,14.27,14.28,139
20180201|2017-10-26 07:00,26,14.3,14.36,14.25,14.27,117
20180201|2017-10-26 07:30,26,14.27,14.38,14.27,14.37,157
20180201|2017-10-26 08:00,26,14.37,14.38,14.3,14.35,123
20180201|2017-10-26 08:30,26,14.35,14.37,14.24,14.25,977
20180201|2017-10-26 09:00,26,14.26,14.35,14.25,14.25,787
20180201|2017-10-26 09:30,26,14.25,14.25,14.2,14.21,187
20180201|2017-10-26 10:00,26,14.22,14.29,14.2,14.24,910
20180201|2017-10-26 10:30,26,14.24,14.33,14.22,14.28,687
20180201|2017-10-26 11:00,26,14.29,14.33,14.25,14.26,440
20180201|2017-10-26 11:30,26,14.29,14.34,14.26,14.28,328
20180201|2017-10-26 12:00,26,14.3,14.33,14.2,14.24,130
20180201|2017-10-26 12:30,26,14.23,14.32,14.2,14.28,677
20180201|2017-10-26 13:00,26,14.29,14.32,14.27,14.29,291
20180201|2017-10-26 13:30,26,14.29,14.32,14.22,14.32,464
20180201|2017-10-26 14:00,26,14.31,14.35,14.27,14.32,214
20180201|2017-10-26 14:30,26,14.33,14.4,14.3,14.3,944
20180201|2017-10-26 15:00,26,14.34,14.45,14.25,14.35,1482
20180201|2017-10-26 15:30,27,14.3,14.32,14.25,14.25,54
20180201|2017-10-26 16:00,27,14.3,14.3,14.29,14.29,27
20180201|2017-10-26 16:30,27,14.27,14.3,14.25,14.27,14
20180201|2017-10-26 18:00,27,14.3,14.34,14.3,14.34,55
20180201|2017-10-26 19:00,27,14.32,14.37,14.32,14.37,63
20180201|2017-10-26 19:30,27,14.35,14.35,14.34,14.35,104
20180201|2017-10-26 20:00,27,14.34,14.34,14.34,14.34,2
20180201|2017-10-26 20:30,27,14.3,14.3,14.3,14.3,29
20180201|2017-10-26 21:00,27,14.28,14.29,14.28,14.29,4
20180201|2017-10-26 23:30,27,14.3,14.3,14.3,14.3,22
20180201|2017-10-27 01:00,27,14.3,14.3,14.3,14.3,88
20180201|2017-10-27 01:30,27,14.29,14.3,14.29,14.3,40
20180201|2017-10-27 02:00,27,14.29,14.29,14.21,14.22,179
20180201|2017-10-27 02:30,27,14.23,14.23,14.13,14.13,159
20180201|2017-10-27 03:00,27,14.15,14.18,14.15,14.18,125
20180201|2017-10-27 03:30,27,14.16,14.16,14.15,14.15,26
20180201|2017-10-27 04:00,27,14.15,14.18,14.15,14.15,68
20180201|2017-10-27 04:30,27,14.13,14.15,14.08,14.08,207
20180201|2017-10-27 05:00,27,14.1,14.1,14.1,14.1,98
20180201|2017-10-27 05:30,27,14.11,14.11,14.11,14.11,1
20180201|2017-10-27 06:00,27,14.13,14.13,14.12,14.13,5
20180201|2017-10-27 06:30,27,14.12,14.17,14.12,14.17,157
20180201|2017-10-27 07:00,27,14.15,14.2,14.15,14.17,30
20180201|2017-10-27 07:30,27,14.18,14.18,14.13,14.15,77
20180201|2017-10-27 08:00,27,14.15,14.2,14.15,14.18,148
20180201|2017-10-27 08:30,27,14.2,14.3,14.17,14.25,591
20180201|2017-10-27 09:00,27,14.24,14.26,14.12,14.19,504
20180201|2017-10-27 09:30,27,14.17,14.19,14.08,14.14,1198
20180201|2017-10-27 10:00,27,14.12,14.14,14.05,14.13,685
20180201|2017-10-27 10:30,27,14.13,14.15,14.07,14.1,456
20180201|2017-10-27 11:00,27,14.1,14.1,14.06,14.08,223
20180201|2017-10-27 11:30,27,14.1,14.1,14.02,14.05,577
20180201|2017-10-27 12:00,27,14.02,14.03,14,14.03,415
20180201|2017-10-27 12:30,27,14,14.05,13.97,14,205
20180201|2017-10-27 13:00,27,13.95,14,13.9,13.96,671
20180201|2017-10-27 13:30,27,13.96,14.03,13.95,13.98,706
20180201|2017-10-27 14:00,27,13.98,13.98,13.9,13.93,947
20180201|2017-10-27 14:30,27,13.94,13.98,13.9,13.97,1889
20180201|2017-10-27 15:00,27,13.97,14,13.92,13.95,2116
20180201|2017-10-29 17:00,30,13.91,13.99,13.91,13.95,107
20180201|2017-10-29 17:30,30,13.95,13.99,13.95,13.99,18
20180201|2017-10-29 18:00,30,14,14,13.98,13.98,36
20180201|2017-10-29 18:30,30,14,14,13.98,13.98,47
20180201|2017-10-29 19:00,30,14,14.03,13.97,13.97,70
20180201|2017-10-29 19:30,30,13.97,13.97,13.97,13.97,6
20180201|2017-10-29 20:30,30,13.99,14.03,13.99,14.01,99
20180201|2017-10-29 21:00,30,14.03,14.03,14.03,14.03,39
20180201|2017-10-29 21:30,30,14,14,14,14,18
20180201|2017-10-29 22:30,30,14.01,14.01,14.01,14.01,12
20180201|2017-10-30 00:30,30,14,14,14,14,24
20180201|2017-10-30 01:00,30,14.02,14.03,14,14,84
20180201|2017-10-30 01:30,30,14,14,14,14,52
20180201|2017-10-30 02:30,30,14.03,14.03,14,14,25
20180201|2017-10-30 03:00,30,14,14.03,13.98,14.03,124
20180201|2017-10-30 03:30,30,14,14.03,14,14.02,59
20180201|2017-10-30 04:00,30,14.03,14.03,13.98,14,87
20180201|2017-10-30 04:30,30,14.02,14.02,14,14.01,76
20180201|2017-10-30 05:00,30,14.01,14.01,14.01,14.01,284
20180201|2017-10-30 05:30,30,14.01,14.05,14.01,14.05,117
20180201|2017-10-30 06:00,30,14,14.05,14,14.05,57
20180201|2017-10-30 06:30,30,14.03,14.04,14,14.03,173
20180201|2017-10-30 07:00,30,14.02,14.03,14,14,68
20180201|2017-10-30 07:30,30,14,14.04,14,14.02,359
20180201|2017-10-30 08:00,30,14.02,14.02,13.97,14.02,368
20180201|2017-10-30 08:30,30,14,14.03,13.86,13.93,1626
20180201|2017-10-30 09:00,30,13.92,13.94,13.82,13.82,1040
20180201|2017-10-30 09:30,30,13.82,13.88,13.8,13.85,1118
20180201|2017-10-30 10:00,30,13.87,13.92,13.85,13.92,681
20180201|2017-10-30 10:30,30,13.94,14.03,13.89,13.99,1241
20180201|2017-10-30 11:00,30,13.99,14.13,13.95,14.03,1004
20180201|2017-10-30 11:30,30,14,14.07,13.97,14.03,658
20180201|2017-10-30 12:00,30,14.01,14.03,13.9,13.97,726
20180201|2017-10-30 12:30,30,13.96,14.05,13.95,14.02,237
20180201|2017-10-30 13:00,30,14.02,14.03,13.95,13.98,769
20180201|2017-10-30 13:30,30,13.98,14.03,13.95,13.95,212
20180201|2017-10-30 14:00,30,13.95,14.04,13.95,13.98,1344
20180201|2017-10-30 14:30,30,13.98,14,13.95,13.98,539
20180201|2017-10-30 15:00,30,13.98,14,13.95,13.98,775
20180201|2017-10-30 15:30,31,13.95,13.98,13.93,13.95,135
20180201|2017-10-30 16:00,31,13.93,13.93,13.9,13.9,40
20180201|2017-10-30 18:00,31,13.94,13.94,13.94,13.94,4
20180201|2017-10-30 19:00,31,13.93,13.94,13.93,13.94,20
20180201|2017-10-30 19:30,31,13.95,13.95,13.95,13.95,25
20180201|2017-10-30 20:00,31,13.93,13.94,13.93,13.94,23
20180201|2017-10-30 20:30,31,13.93,13.93,13.93,13.93,11
20180201|2017-10-30 21:00,31,13.93,13.94,13.93,13.94,23
20180201|2017-10-30 21:30,31,13.93,13.93,13.93,13.93,11
20180201|2017-10-30 22:00,31,13.94,13.94,13.93,13.94,16
20180201|2017-10-31 02:00,31,13.94,13.94,13.93,13.93,4
20180201|2017-10-31 02:30,31,13.9,13.9,13.9,13.9,3
20180201|2017-10-31 03:00,31,13.94,13.94,13.9,13.93,69
20180201|2017-10-31 03:30,31,13.91,13.93,13.88,13.91,172
20180201|2017-10-31 04:00,31,13.91,13.93,13.9,13.92,86
20180201|2017-10-31 04:30,31,13.92,13.92,13.9,13.92,3
20180201|2017-10-31 05:00,31,13.9,13.92,13.88,13.88,30
20180201|2017-10-31 05:30,31,13.9,13.9,13.9,13.9,6
20180201|2017-10-31 06:00,31,13.9,13.91,13.89,13.9,29
20180201|2017-10-31 06:30,31,13.9,13.9,13.87,13.87,43
20180201|2017-10-31 07:00,31,13.87,13.89,13.87,13.89,9
20180201|2017-10-31 07:30,31,13.87,13.88,13.83,13.88,463
20180201|2017-10-31 08:00,31,13.85,13.88,13.83,13.83,86
20180201|2017-10-31 08:30,31,13.85,13.88,13.78,13.83,1837
20180201|2017-10-31 09:00,31,13.83,13.88,13.83,13.88,818
20180201|2017-10-31 09:30,31,13.88,13.9,13.85,13.88,166
20180201|2017-10-31 10:00,31,13.88,13.88,13.83,13.88,943
20180201|2017-10-31 10:30,31,13.88,13.97,13.85,13.93,987
20180201|2017-10-31 11:00,31,13.93,13.95,13.87,13.88,500
20180201|2017-10-31 11:30,31,13.85,13.93,13.85,13.87,609
20180201|2017-10-31 12:00,31,13.88,13.93,13.87,13.9,331
20180201|2017-10-31 12:30,31,13.9,13.9,13.87,13.88,194
20180201|2017-10-31 13:00,31,13.87,13.88,13.85,13.88,479
20180201|2017-10-31 13:30,31,13.87,13.9,13.85,13.88,634
20180201|2017-10-31 14:00,31,13.87,13.89,13.83,13.88,1426
20180201|2017-10-31 14:30,31,13.88,13.9,13.8,13.9,571
20180201|2017-10-31 15:00,31,13.86,13.9,13.8,13.85,1000
20180201|2017-10-31 15:30,1,13.84,13.9,13.83,13.9,106
20180201|2017-10-31 16:00,1,13.87,13.87,13.85,13.87,44
20180201|2017-10-31 17:00,1,13.85,13.87,13.85,13.87,146
20180201|2017-10-31 17:30,1,13.87,13.87,13.85,13.87,27
20180201|2017-10-31 18:00,1,13.85,13.85,13.85,13.85,6
20180201|2017-10-31 18:30,1,13.85,13.85,13.85,13.85,23
20180201|2017-10-31 19:00,1,13.85,13.85,13.84,13.85,68
20180201|2017-10-31 19:30,1,13.85,13.85,13.85,13.85,13
20180201|2017-10-31 20:00,1,13.83,13.85,13.75,13.82,169
20180201|2017-10-31 20:30,1,13.82,13.82,13.8,13.8,42
20180201|2017-10-31 21:00,1,13.82,13.82,13.82,13.82,16
20180201|2017-10-31 22:00,1,13.8,13.8,13.8,13.8,3
20180201|2017-10-31 22:30,1,13.8,13.8,13.8,13.8,3
20180201|2017-11-01 00:30,1,13.8,13.8,13.78,13.78,19
20180201|2017-11-01 01:00,1,13.79,13.79,13.79,13.79,8
20180201|2017-11-01 01:30,1,13.8,13.8,13.79,13.79,33
20180201|2017-11-01 02:00,1,13.77,13.79,13.75,13.77,69
20180201|2017-11-01 02:30,1,13.8,13.8,13.75,13.77,90
20180201|2017-11-01 03:30,1,13.77,13.77,13.75,13.75,28
20180201|2017-11-01 04:00,1,13.75,13.77,13.75,13.75,35
20180201|2017-11-01 04:30,1,13.75,13.79,13.74,13.77,41
20180201|2017-11-01 05:00,1,13.78,13.78,13.75,13.77,43
20180201|2017-11-01 05:30,1,13.78,13.79,13.77,13.78,21
20180201|2017-11-01 06:00,1,13.77,13.78,13.75,13.75,9
20180201|2017-11-01 06:30,1,13.79,13.85,13.77,13.81,165
20180201|2017-11-01 07:00,1,13.82,13.85,13.77,13.79,134
20180201|2017-11-01 07:30,1,13.77,13.78,13.74,13.77,649
20180201|2017-11-01 08:00,1,13.75,13.77,13.72,13.74,506
20180201|2017-11-01 08:30,1,13.75,13.78,13.7,13.73,2141
20180201|2017-11-01 09:00,1,13.74,13.78,13.7,13.74,1733
20180201|2017-11-01 09:30,1,13.74,13.8,13.72,13.75,1509
20180201|2017-11-01 10:00,1,13.78,13.78,13.72,13.77,1470
20180201|2017-11-01 10:30,1,13.77,13.93,13.75,13.89,2098
20180201|2017-11-01 11:00,1,13.88,13.9,13.8,13.85,403
20180201|2017-11-01 11:30,1,13.84,13.9,13.84,13.86,1017
20180201|2017-11-01 12:00,1,13.86,14,13.85,13.87,871
20180201|2017-11-01 12:30,1,13.87,13.93,13.83,13.89,699
20180201|2017-11-01 13:00,1,13.89,13.89,13.82,13.88,213
20180201|2017-11-01 13:30,1,13.86,13.88,13.82,13.87,310
20180201|2017-11-01 14:00,1,13.86,13.87,13.82,13.84,306
20180201|2017-11-01 14:30,1,13.84,13.95,13.83,13.92,552
20180201|2017-11-01 15:00,1,13.95,14,13.9,13.94,823
20180201|2017-11-01 15:30,2,13.95,13.98,13.93,13.96,24
20180201|2017-11-01 16:00,2,13.96,14,13.96,13.98,27
20180201|2017-11-01 16:30,2,14,14,14,14,25
20180201|2017-11-01 19:00,2,13.95,14.1,13.95,14.1,94
20180201|2017-11-01 19:30,2,14.05,14.14,14.05,14.05,48
20180201|2017-11-01 20:00,2,14.05,14.05,14.05,14.05,2
20180201|2017-11-01 21:00,2,14.03,14.03,14.03,14.03,14
20180201|2017-11-01 21:30,2,14.04,14.04,13.98,14,106
20180201|2017-11-01 22:00,2,14,14.01,14,14,40
20180201|2017-11-01 22:30,2,14,14.03,14,14,23
20180201|2017-11-02 00:00,2,14,14,14,14,62
20180201|2017-11-02 01:00,2,14,14,14,14,55
20180201|2017-11-02 02:00,2,14.02,14.02,14.02,14.02,24
20180201|2017-11-02 03:00,2,14.03,14.05,13.97,13.97,86
20180201|2017-11-02 03:30,2,13.97,14,13.97,14,25
20180201|2017-11-02 04:00,2,14.03,14.03,14,14.02,21
20180201|2017-11-02 04:30,2,14,14,13.98,14,39
20180201|2017-11-02 05:00,2,14,14,14,14,10
20180201|2017-11-02 06:00,2,14,14,13.95,13.97,11
20180201|2017-11-02 06:30,2,13.98,13.98,13.95,13.95,190
20180201|2017-11-02 07:00,2,13.98,13.98,13.95,13.98,168
20180201|2017-11-02 07:30,2,13.98,13.98,13.85,13.9,89
20180201|2017-11-02 08:00,2,13.9,13.95,13.88,13.9,112
20180201|2017-11-02 08:30,2,13.9,13.98,13.85,13.92,532
20180201|2017-11-02 09:00,2,13.93,14.2,13.92,14.08,1481
20180201|2017-11-02 09:30,2,14.07,14.08,13.95,13.95,432
20180201|2017-11-02 10:00,2,13.98,14.1,13.93,14.08,2230
20180201|2017-11-02 10:30,2,14.1,14.13,14.05,14.08,798
20180201|2017-11-02 11:00,2,14.08,14.09,14,14.02,408
20180201|2017-11-02 11:30,2,14.05,14.1,14.01,14.07,988
20180201|2017-11-02 12:00,2,14.07,14.13,14.05,14.13,351
20180201|2017-11-02 12:30,2,14.12,14.13,14.11,14.12,205
20180201|2017-11-02 13:00,2,14.12,14.14,14.06,14.08,474
20180201|2017-11-02 13:30,2,14.07,14.1,14.06,14.1,486
20180201|2017-11-02 14:00,2,14.1,14.1,14.02,14.05,892
20180201|2017-11-02 14:30,2,14.02,14.05,13.95,13.99,2100
20180201|2017-11-02 15:00,2,13.99,14.1,13.95,14.05,1276
20180201|2017-11-02 15:30,3,14.05,14.05,14.02,14.02,94
20180201|2017-11-02 16:00,3,14.02,14.02,14.02,14.02,1
20180201|2017-11-02 16:30,3,14,14.02,14,14.02,25
20180201|2017-11-02 17:30,3,14.02,14.02,14.02,14.02,4
20180201|2017-11-02 18:00,3,14,14,14,14,2
20180201|2017-11-02 18:30,3,14,14,14,14,2
20180201|2017-11-02 19:00,3,14,14,14,14,7
20180201|2017-11-02 23:30,3,14.03,14.03,14.02,14.02,9
20180201|2017-11-03 00:00,3,14.01,14.02,14.01,14.02,4
20180201|2017-11-03 00:30,3,14.01,14.01,14.01,14.01,1
20180201|2017-11-03 01:30,3,14.02,14.03,14,14.02,91
20180201|2017-11-03 02:00,3,14.02,14.02,14.02,14.02,22
20180201|2017-11-03 02:30,3,14.02,14.02,14.02,14.02,17
20180201|2017-11-03 03:00,3,14.02,14.02,14.02,14.02,13
20180201|2017-11-03 03:30,3,14.02,14.02,14.02,14.02,23
20180201|2017-11-03 04:00,3,14.02,14.02,14,14,29
20180201|2017-11-03 04:30,3,14.02,14.05,13.95,13.97,117
20180201|2017-11-03 05:00,3,13.97,13.97,13.97,13.97,30
20180201|2017-11-03 05:30,3,13.97,13.97,13.97,13.97,28
20180201|2017-11-03 06:00,3,13.97,13.97,13.95,13.97,62
20180201|2017-11-03 06:30,3,13.97,13.98,13.97,13.98,7
20180201|2017-11-03 07:00,3,13.98,13.98,13.9,13.92,403
20180201|2017-11-03 07:30,3,13.93,13.95,13.85,13.95,387
20180201|2017-11-03 08:00,3,13.95,13.95,13.92,13.93,62
20180201|2017-11-03 08:30,3,13.93,14.07,13.92,14.02,981
20180201|2017-11-03 09:00,3,14.02,14.1,14,14.05,696
20180201|2017-11-03 09:30,3,14.06,14.1,14.05,14.1,935
20180201|2017-11-03 10:00,3,14.08,14.1,14.05,14.1,476
20180201|2017-11-03 10:30,3,14.07,14.1,14.02,14.02,939
20180201|2017-11-03 11:00,3,14.03,14.05,13.98,14.05,418
20180201|2017-11-03 11:30,3,14.03,14.05,13.98,14.03,356
20180201|2017-11-03 12:00,3,14.02,14.05,13.97,14.03,491
20180201|2017-11-03 12:30,3,14.03,14.05,14,14.03,111
20180201|2017-11-03 13:00,3,14.05,14.05,14.01,14.05,148
20180201|2017-11-03 13:30,3,14.03,14.1,14,14.03,801
20180201|2017-11-03 14:00,3,14.05,14.05,14.01,14.05,212
20180201|2017-11-03 14:30,3,14.05,14.1,14,14.07,878
20180201|2017-11-03 15:00,3,14.05,14.15,14.05,14.12,2187
20180201|2017-11-05 17:00,6,14.15,14.18,14.1,14.12,140
20180201|2017-11-05 17:30,6,14.12,14.13,14.1,14.13,39
20180201|2017-11-05 18:30,6,14.12,14.12,14.1,14.1,2
20180201|2017-11-05 19:00,6,14.1,14.15,14.1,14.15,54
20180201|2017-11-05 20:00,6,14.12,14.23,14.12,14.23,109
20180201|2017-11-05 20:30,6,14.23,14.3,14.22,14.25,134
20180201|2017-11-05 21:00,6,14.28,14.3,14.21,14.21,77
20180201|2017-11-05 21:30,6,14.25,14.25,14.25,14.25,41
20180201|2017-11-05 22:00,6,14.2,14.23,14.17,14.2,82
20180201|2017-11-05 22:30,6,14.2,14.2,14.2,14.2,18
20180201|2017-11-05 23:00,6,14.17,14.17,14.17,14.17,2
20180201|2017-11-06 00:30,6,14.17,14.2,14.17,14.2,3
20180201|2017-11-06 01:00,6,14.16,14.19,14.1,14.13,128
20180201|2017-11-06 01:30,6,14.15,14.15,14.15,14.15,76
20180201|2017-11-06 02:00,6,14.15,14.15,14.13,14.15,15
20180201|2017-11-06 02:30,6,14.1,14.1,14.1,14.1,1
20180201|2017-11-06 03:00,6,14.15,14.15,14.15,14.15,72
20180201|2017-11-06 05:00,6,14.12,14.12,14.12,14.12,10
20180201|2017-11-06 05:30,6,14.13,14.13,14.11,14.11,6
20180201|2017-11-06 06:00,6,14.1,14.1,14.1,14.1,26
20180201|2017-11-06 06:30,6,14.12,14.12,14.12,14.12,3
20180201|2017-11-06 07:00,6,14.13,14.13,14.13,14.13,3
20180201|2017-11-06 07:30,6,14.11,14.13,14.1,14.1,33
20180201|2017-11-06 08:00,6,14.1,14.1,14.07,14.1,221
20180201|2017-11-06 08:30,6,14.06,14.1,14.02,14.05,726
20180201|2017-11-06 09:00,6,14.05,14.1,14.03,14.06,586
20180201|2017-11-06 09:30,6,14.06,14.1,14.02,14.09,461
20180201|2017-11-06 10:00,6,14.09,14.1,14.05,14.1,104
20180201|2017-11-06 10:30,6,14.09,14.15,14.07,14.11,606
20180201|2017-11-06 11:00,6,14.11,14.11,14.01,14.07,1696
20180201|2017-11-06 11:30,6,14.05,14.1,14.04,14.07,131
20180201|2017-11-06 12:00,6,14.07,14.1,14.05,14.09,109
20180201|2017-11-06 12:30,6,14.09,14.1,14.05,14.09,38
20180201|2017-11-06 13:00,6,14.09,14.1,14.05,14.09,66
20180201|2017-11-06 13:30,6,14.09,14.1,14.05,14.09,84
20180201|2017-11-06 14:00,6,14.09,14.1,14.05,14.07,363
20180201|2017-11-06 14:30,6,14.1,14.1,14,14.03,739
20180201|2017-11-06 15:00,6,14.05,14.08,14,14.03,2086
20180201|2017-11-06 15:30,7,14.07,14.09,14,14.05,819
20180201|2017-11-06 16:00,7,14.05,14.05,14.02,14.05,106
20180201|2017-11-06 17:00,7,14.06,14.06,14.05,14.05,18
20180201|2017-11-06 18:30,7,14.05,14.05,14.05,14.05,3
20180201|2017-11-06 19:00,7,14.05,14.05,14.05,14.05,185
20180201|2017-11-06 19:30,7,14.03,14.03,14.02,14.02,56
20180201|2017-11-06 21:00,7,14.03,14.03,14.03,14.03,2
20180201|2017-11-06 21:30,7,14.04,14.04,14.03,14.03,14
20180201|2017-11-06 22:00,7,14.04,14.04,14.02,14.02,5
20180201|2017-11-06 22:30,7,14.04,14.04,14.02,14.04,9
20180201|2017-11-06 23:00,7,14.03,14.03,14.03,14.03,8
20180201|2017-11-07 00:00,7,14.02,14.03,14.02,14.03,43
20180201|2017-11-07 00:30,7,14.03,14.03,14.03,14.03,242
20180201|2017-11-07 01:00,7,14.01,14.01,14.01,14.01,1
20180201|2017-11-07 01:30,7,14.03,14.03,14.03,14.03,1
20180201|2017-11-07 02:00,7,14.03,14.03,14.03,14.03,1
20180201|2017-11-07 02:30,7,14.03,14.05,14.03,14.05,17
20180201|2017-11-07 03:30,7,14.05,14.05,14.05,14.05,3
20180201|2017-11-07 04:00,7,14.04,14.04,14.04,14.04,6
20180201|2017-11-07 05:00,7,14.05,14.05,14.05,14.05,20
20180201|2017-11-07 05:30,7,14.02,14.04,14.02,14.04,9
20180201|2017-11-07 06:00,7,14.04,14.04,14.04,14.04,2
20180201|2017-11-07 06:30,7,14.04,14.1,14.02,14.08,101
20180201|2017-11-07 07:00,7,14.07,14.1,14.05,14.05,315
20180201|2017-11-07 07:30,7,14.05,14.05,14,14.02,150
20180201|2017-11-07 08:00,7,14.04,14.04,14,14.04,26
20180201|2017-11-07 08:30,7,14.02,14.1,14,14.07,1319
20180201|2017-11-07 09:00,7,14.09,14.15,14.05,14.08,1724
20180201|2017-11-07 09:30,7,14.08,14.15,14.05,14.07,1019
20180201|2017-11-07 10:00,7,14.07,14.1,14.02,14.08,1338
20180201|2017-11-07 10:30,7,14.08,14.25,14.07,14.23,1365
20180201|2017-11-07 11:00,7,14.22,14.28,14.17,14.22,912
20180201|2017-11-07 11:30,7,14.23,14.23,14.15,14.19,548
20180201|2017-11-07 12:00,7,14.19,14.19,14.15,14.17,303
20180201|2017-11-07 12:30,7,14.2,14.25,14.1,14.21,811
20180201|2017-11-07 13:00,7,14.22,14.24,14.19,14.24,194
20180201|2017-11-07 13:30,7,14.24,14.28,14.18,14.22,2154
20180201|2017-11-07 14:00,7,14.22,14.23,14.17,14.22,2087
20180201|2017-11-07 14:30,7,14.22,14.24,14.12,14.13,3053
20180201|2017-11-07 15:00,7,14.12,14.2,14.1,14.15,1302
20180201|2017-11-07 15:30,8,14.15,14.15,14.12,14.15,58
20180201|2017-11-07 16:00,8,14.15,14.15,14.15,14.15,45
20180201|2017-11-07 16:30,8,14.2,14.22,14.2,14.22,36
20180201|2017-11-07 17:00,8,14.22,14.25,14.22,14.24,41
20180201|2017-11-07 17:30,8,14.25,14.35,14.25,14.3,227
20180201|2017-11-07 18:00,8,14.28,14.3,14.26,14.29,18
20180201|2017-11-07 19:00,8,14.25,14.25,14.25,14.25,23
20180201|2017-11-07 19:30,8,14.25,14.25,14.25,14.25,3
20180201|2017-11-07 23:30,8,14.25,14.25,14.25,14.25,10
20180201|2017-11-08 02:00,8,14.22,14.22,14.19,14.19,64
20180201|2017-11-08 02:30,8,14.17,14.23,14.17,14.2,120
20180201|2017-11-08 03:00,8,14.19,14.19,14.19,14.19,1
20180201|2017-11-08 03:30,8,14.2,14.2,14.2,14.2,78
20180201|2017-11-08 04:00,8,14.2,14.2,14.2,14.2,12
20180201|2017-11-08 04:30,8,14.2,14.2,14.2,14.2,50
20180201|2017-11-08 05:30,8,14.24,14.24,14.22,14.22,2
20180201|2017-11-08 06:30,8,14.25,14.25,14.25,14.25,28
20180201|2017-11-08 07:00,8,14.24,14.25,14.22,14.25,113
20180201|2017-11-08 07:30,8,14.3,14.3,14.25,14.25,35
20180201|2017-11-08 08:00,8,14.22,14.23,14.15,14.2,312
20180201|2017-11-08 08:30,8,14.2,14.28,14.15,14.28,1503
20180201|2017-11-08 09:00,8,14.25,14.26,14.15,14.17,983
20180201|2017-11-08 09:30,8,14.17,14.2,14.1,14.1,688
20180201|2017-11-08 10:00,8,14.13,14.15,14.1,14.1,241
20180201|2017-11-08 10:30,8,14.14,14.15,14.1,14.13,201
20180201|2017-11-08 11:00,8,14.13,14.15,14.05,14.12,1102
20180201|2017-11-08 11:30,8,14.12,14.15,14.1,14.12,55
20180201|2017-11-08 12:00,8,14.12,14.13,14.05,14.09,1429
20180201|2017-11-08 12:30,8,14.09,14.15,14.09,14.12,140
20180201|2017-11-08 13:00,8,14.12,14.15,14.1,14.12,220
20180201|2017-11-08 13:30,8,14.12,14.15,14.1,14.12,467
20180201|2017-11-08 14:00,8,14.15,14.15,14.05,14.13,1936
20180201|2017-11-08 14:30,8,14.13,14.2,14.1,14.19,829
20180201|2017-11-08 15:00,8,14.19,14.25,14.19,14.2,909
20180201|2017-11-08 15:30,9,14.2,14.24,14.15,14.15,140
20180201|2017-11-08 16:00,9,14.19,14.2,14.19,14.19,15
20180201|2017-11-08 16:30,9,14.19,14.2,14.19,14.2,9
20180201|2017-11-08 17:00,9,14.21,14.21,14.2,14.2,7
20180201|2017-11-08 17:30,9,14.21,14.21,14.21,14.21,1
20180201|2017-11-08 18:00,9,14.2,14.22,14.17,14.17,31
20180201|2017-11-08 18:30,9,14.2,14.2,14.2,14.2,43
20180201|2017-11-08 19:30,9,14.22,14.22,14.17,14.19,29
20180201|2017-11-08 21:00,9,14.2,14.2,14.2,14.2,39
20180201|2017-11-08 21:30,9,14.18,14.2,14.18,14.2,8
20180201|2017-11-08 22:30,9,14.25,14.25,14.25,14.25,15
20180201|2017-11-08 23:00,9,14.25,14.35,14.23,14.35,255
20180201|2017-11-08 23:30,9,14.35,14.37,14.28,14.28,129
20180201|2017-11-09 00:00,9,14.28,14.29,14.26,14.29,14
20180201|2017-11-09 00:30,9,14.29,14.29,14.29,14.29,5
20180201|2017-11-09 01:00,9,14.25,14.25,14.22,14.25,207
20180201|2017-11-09 01:30,9,14.25,14.25,14.25,14.25,104
20180201|2017-11-09 02:00,9,14.25,14.25,14.25,14.25,174
20180201|2017-11-09 02:30,9,14.29,14.3,14.28,14.3,110
20180201|2017-11-09 03:00,9,14.3,14.31,14.28,14.28,52
20180201|2017-11-09 03:30,9,14.3,14.32,14.3,14.3,26
20180201|2017-11-09 04:00,9,14.3,14.3,14.3,14.3,17
20180201|2017-11-09 04:30,9,14.28,14.28,14.28,14.28,1
20180201|2017-11-09 05:00,9,14.3,14.37,14.28,14.37,92
20180201|2017-11-09 05:30,9,14.4,14.4,14.36,14.4,131
20180201|2017-11-09 06:00,9,14.36,14.47,14.35,14.45,303
20180201|2017-11-09 06:30,9,14.43,14.48,14.42,14.48,97
20180201|2017-11-09 07:00,9,14.48,14.58,14.48,14.53,386
20180201|2017-11-09 07:30,9,14.53,14.54,14.45,14.52,741
20180201|2017-11-09 08:00,9,14.52,14.57,14.45,14.56,706
20180201|2017-11-09 08:30,9,14.55,14.62,14.45,14.49,2845
20180201|2017-11-09 09:00,9,14.49,14.49,14.3,14.37,2269
20180201|2017-11-09 09:30,9,14.37,14.45,14.3,14.32,1357
20180201|2017-11-09 10:00,9,14.32,14.45,14.32,14.38,2896
20180201|2017-11-09 10:30,9,14.38,14.63,14.37,14.52,1409
20180201|2017-11-09 11:00,9,14.55,14.78,14.53,14.71,1068
20180201|2017-11-09 11:30,9,14.7,14.78,14.54,14.55,1712
20180201|2017-11-09 12:00,9,14.56,14.61,14.43,14.45,686
20180201|2017-11-09 12:30,9,14.47,14.5,14.4,14.47,393
20180201|2017-11-09 13:00,9,14.45,14.49,14.4,14.44,725
20180201|2017-11-09 13:30,9,14.45,14.53,14.4,14.47,663
20180201|2017-11-09 14:00,9,14.45,14.49,14.35,14.37,1267
20180201|2017-11-09 14:30,9,14.35,14.4,14.3,14.33,1455
20180201|2017-11-09 15:00,9,14.34,14.4,14.28,14.3,3704
20180201|2017-11-09 15:30,10,14.3,14.42,14.3,14.4,779
20180201|2017-11-09 16:00,10,14.4,14.4,14.35,14.35,13
20180201|2017-11-09 16:30,10,14.38,14.38,14.38,14.38,1
20180201|2017-11-09 17:00,10,14.4,14.4,14.4,14.4,84
20180201|2017-11-09 17:30,10,14.4,14.43,14.4,14.43,8
20180201|2017-11-09 18:00,10,14.43,14.43,14.4,14.4,75
20180201|2017-11-09 19:00,10,14.4,14.4,14.4,14.4,53
20180201|2017-11-09 19:30,10,14.4,14.4,14.4,14.4,26
20180201|2017-11-09 20:30,10,14.42,14.45,14.39,14.39,214
20180201|2017-11-09 21:00,10,14.38,14.39,14.38,14.39,2
20180201|2017-11-09 21:30,10,14.4,14.4,14.4,14.4,26
20180201|2017-11-09 23:30,10,14.36,14.4,14.36,14.4,31
20180201|2017-11-10 00:00,10,14.36,14.45,14.36,14.44,156
20180201|2017-11-10 00:30,10,14.44,14.55,14.44,14.49,627
20180201|2017-11-10 01:00,10,14.49,14.52,14.47,14.5,919
20180201|2017-11-10 01:30,10,14.47,14.53,14.47,14.51,691
20180201|2017-11-10 02:00,10,14.5,14.52,14.48,14.52,596
20180201|2017-11-10 02:30,10,14.52,14.57,14.51,14.57,57
20180201|2017-11-10 03:00,10,14.58,14.67,14.57,14.67,238
20180201|2017-11-10 03:30,10,14.65,14.68,14.65,14.68,213
20180201|2017-11-10 04:00,10,14.68,14.68,14.64,14.65,134
20180201|2017-11-10 04:30,10,14.63,14.63,14.6,14.6,24
20180201|2017-11-10 05:00,10,14.58,14.58,14.58,14.58,1
20180201|2017-11-10 05:30,10,14.58,14.6,14.57,14.6,94
20180201|2017-11-10 06:00,10,14.57,14.62,14.57,14.6,86
20180201|2017-11-10 06:30,10,14.57,14.57,14.5,14.5,90
20180201|2017-11-10 07:00,10,14.52,14.53,14.5,14.52,62
20180201|2017-11-10 07:30,10,14.53,14.53,14.45,14.52,331
20180201|2017-11-10 08:00,10,14.52,14.53,14.51,14.51,53
20180201|2017-11-10 08:30,10,14.52,14.57,14.45,14.54,874
20180201|2017-11-10 09:00,10,14.53,14.59,14.5,14.58,2796
20180201|2017-11-10 09:30,10,14.59,14.64,14.55,14.55,1737
20180201|2017-11-10 10:00,10,14.58,14.63,14.55,14.6,826
20180201|2017-11-10 10:30,10,14.59,14.61,14.5,14.55,522
20180201|2017-11-10 11:00,10,14.54,14.59,14.5,14.57,937
20180201|2017-11-10 11:30,10,14.57,14.6,14.5,14.59,716
20180201|2017-11-10 12:00,10,14.57,14.62,14.55,14.58,400
20180201|2017-11-10 12:30,10,14.56,14.65,14.55,14.59,322
20180201|2017-11-10 13:00,10,14.6,14.6,14.5,14.53,291
20180201|2017-11-10 13:30,10,14.53,14.58,14.45,14.55,2860
20180201|2017-11-10 14:00,10,14.57,14.65,14.52,14.65,2205
20180201|2017-11-10 14:30,10,14.62,14.7,14.6,14.63,2841
20180201|2017-11-10 15:00,10,14.63,14.7,14.55,14.57,2148
20180201|2017-11-12 17:00,13,14.6,14.62,14.57,14.57,32
20180201|2017-11-12 17:30,13,14.57,14.57,14.57,14.57,15
20180201|2017-11-12 18:00,13,14.55,14.58,14.55,14.55,49
20180201|2017-11-12 18:30,13,14.55,14.57,14.55,14.55,11
20180201|2017-11-12 19:00,13,14.55,14.55,14.55,14.55,4
20180201|2017-11-12 19:30,13,14.55,14.58,14.55,14.58,51
20180201|2017-11-12 22:00,13,14.58,14.58,14.58,14.58,2
20180201|2017-11-12 22:30,13,14.55,14.57,14.55,14.55,26
20180201|2017-11-12 23:30,13,14.55,14.55,14.55,14.55,31
20180201|2017-11-13 00:00,13,14.57,14.63,14.57,14.62,144
20180201|2017-11-13 01:00,13,14.62,14.63,14.6,14.63,58
20180201|2017-11-13 01:30,13,14.6,14.6,14.6,14.6,81
20180201|2017-11-13 02:00,13,14.6,14.6,14.6,14.6,35
20180201|2017-11-13 02:30,13,14.6,14.6,14.57,14.58,91
20180201|2017-11-13 03:00,13,14.58,14.6,14.58,14.6,75
20180201|2017-11-13 03:30,13,14.62,14.64,14.6,14.61,101
20180201|2017-11-13 04:00,13,14.6,14.62,14.6,14.62,34
20180201|2017-11-13 04:30,13,14.62,14.62,14.62,14.62,7
20180201|2017-11-13 05:00,13,14.62,14.64,14.62,14.62,57
20180201|2017-11-13 05:30,13,14.62,14.62,14.61,14.61,35
20180201|2017-11-13 06:00,13,14.64,14.72,14.62,14.72,98
20180201|2017-11-13 06:30,13,14.7,14.72,14.67,14.67,173
20180201|2017-11-13 07:00,13,14.69,14.7,14.67,14.7,13
20180201|2017-11-13 07:30,13,14.69,14.75,14.68,14.75,204
20180201|2017-11-13 08:00,13,14.77,14.85,14.75,14.78,294
20180201|2017-11-13 08:30,13,14.8,14.8,14.55,14.55,1611
20180201|2017-11-13 09:00,13,14.58,14.6,14.45,14.52,1981
20180201|2017-11-13 09:30,13,14.52,14.65,14.5,14.58,1740
20180201|2017-11-13 10:00,13,14.58,14.6,14.5,14.5,996
20180201|2017-11-13 10:30,13,14.53,14.6,14.5,14.5,977
20180201|2017-11-13 11:00,13,14.54,14.55,14.5,14.53,367
20180201|2017-11-13 11:30,13,14.53,14.55,14.5,14.5,108
20180201|2017-11-13 12:00,13,14.54,14.58,14.5,14.53,376
20180201|2017-11-13 12:30,13,14.5,14.55,14.45,14.48,1424
20180201|2017-11-13 13:00,13,14.51,14.55,14.5,14.5,214
20180201|2017-11-13 13:30,13,14.53,14.55,14.5,14.5,398
20180201|2017-11-13 14:00,13,14.54,14.63,14.5,14.62,1505
20180201|2017-11-13 14:30,13,14.62,14.7,14.6,14.66,1024
20180201|2017-11-13 15:00,13,14.67,14.75,14.65,14.7,1515
20180201|2017-11-13 15:30,14,14.73,14.75,14.7,14.75,112
20180201|2017-11-13 16:00,14,14.73,14.73,14.73,14.73,2
20180201|2017-11-13 16:30,14,14.75,14.75,14.75,14.75,9
20180201|2017-11-13 17:30,14,14.7,14.74,14.7,14.7,103
20180201|2017-11-13 18:30,14,14.73,14.73,14.73,14.73,2
20180201|2017-11-13 19:00,14,14.73,14.73,14.73,14.73,1
20180201|2017-11-13 20:30,14,14.73,14.78,14.73,14.78,33
20180201|2017-11-13 22:30,14,14.75,14.75,14.75,14.75,21
20180201|2017-11-13 23:30,14,14.78,14.8,14.78,14.8,17
20180201|2017-11-14 01:30,14,14.75,14.78,14.75,14.78,66
20180201|2017-11-14 02:00,14,14.76,14.78,14.73,14.73,91
20180201|2017-11-14 02:30,14,14.73,14.75,14.7,14.7,45
20180201|2017-11-14 03:00,14,14.73,14.73,14.7,14.72,34
20180201|2017-11-14 03:30,14,14.75,14.75,14.72,14.73,47
20180201|2017-11-14 04:00,14,14.73,14.75,14.73,14.75,6
20180201|2017-11-14 04:30,14,14.75,14.75,14.7,14.7,72
20180201|2017-11-14 05:00,14,14.75,14.75,14.73,14.73,164
20180201|2017-11-14 05:30,14,14.7,14.75,14.7,14.7,323
20180201|2017-11-14 06:00,14,14.7,14.8,14.7,14.77,135
20180201|2017-11-14 06:30,14,14.79,14.82,14.77,14.8,144
20180201|2017-11-14 07:00,14,14.77,14.77,14.77,14.77,9
20180201|2017-11-14 07:30,14,14.75,14.85,14.75,14.8,306
20180201|2017-11-14 08:00,14,14.83,14.9,14.77,14.86,725
20180201|2017-11-14 08:30,14,14.88,14.95,14.77,14.9,3140
20180201|2017-11-14 09:00,14,14.92,15.1,14.9,14.99,2458
20180201|2017-11-14 09:30,14,14.95,15,14.75,14.78,1981
20180201|2017-11-14 10:00,14,14.78,14.9,14.75,14.9,941
20180201|2017-11-14 10:30,14,14.88,14.9,14.84,14.9,983
20180201|2017-11-14 11:00,14,14.87,14.95,14.84,14.9,838
20180201|2017-11-14 11:30,14,14.88,15,14.85,14.97,1772
20180201|2017-11-14 12:00,14,14.98,15.01,14.93,14.98,1189
20180201|2017-11-14 12:30,14,14.98,15,14.91,14.95,623
20180201|2017-11-14 13:00,14,14.94,14.98,14.9,14.95,468
20180201|2017-11-14 13:30,14,14.94,15,14.93,14.98,821
20180201|2017-11-14 14:00,14,14.99,14.99,14.82,14.9,2510
20180201|2017-11-14 14:30,14,14.85,15,14.85,14.91,3369
20180201|2017-11-14 15:00,14,14.95,14.95,14.8,14.83,4794
20180201|2017-11-14 15:30,15,14.87,14.9,14.85,14.9,151
20180201|2017-11-14 16:00,15,14.85,14.85,14.85,14.85,14
20180201|2017-11-14 17:00,15,14.9,14.92,14.88,14.92,98
20180201|2017-11-14 17:30,15,14.9,14.9,14.9,14.9,1
20180201|2017-11-14 18:00,15,14.93,14.97,14.93,14.97,99
20180201|2017-11-14 18:30,15,14.96,15.07,14.96,15.03,434
20180201|2017-11-14 19:00,15,15.04,15.08,15.04,15.06,45
20180201|2017-11-14 19:30,15,15.06,15.14,15.04,15.04,273
20180201|2017-11-14 20:00,15,15.05,15.09,15.05,15.08,15
20180201|2017-11-14 20:30,15,15.07,15.07,15.07,15.07,21
20180201|2017-11-14 21:30,15,15.05,15.05,15.05,15.05,34
20180201|2017-11-14 22:00,15,15.05,15.05,15.02,15.04,126
20180201|2017-11-14 22:30,15,15.05,15.05,15.05,15.05,4
20180201|2017-11-14 23:00,15,15,15.06,15,15.05,22
20180201|2017-11-15 00:00,15,15.05,15.05,15.04,15.04,22
20180201|2017-11-15 00:30,15,15.05,15.05,15,15,7
20180201|2017-11-15 01:00,15,15.04,15.13,15,15.13,152
20180201|2017-11-15 01:30,15,15.13,15.13,15.08,15.1,80
20180201|2017-11-15 02:00,15,15.1,15.15,15.05,15.11,318
20180201|2017-11-15 02:30,15,15.1,15.15,15.08,15.15,229
20180201|2017-11-15 03:00,15,15.13,15.13,15.1,15.12,128
20180201|2017-11-15 03:30,15,15.13,15.2,15.12,15.15,253
20180201|2017-11-15 04:00,15,15.12,15.2,15.1,15.19,193
20180201|2017-11-15 04:30,15,15.17,15.22,15.17,15.2,162
20180201|2017-11-15 05:00,15,15.19,15.19,15.19,15.19,11
20180201|2017-11-15 05:30,15,15.15,15.17,15.15,15.17,4
20180201|2017-11-15 06:00,15,15.15,15.17,15.13,15.13,119
20180201|2017-11-15 06:30,15,15.12,15.15,15.07,15.1,340
20180201|2017-11-15 07:00,15,15.07,15.1,15.05,15.08,367
20180201|2017-11-15 07:30,15,15.08,15.15,15.07,15.1,430
20180201|2017-11-15 08:00,15,15.1,15.2,15.1,15.15,487
20180201|2017-11-15 08:30,15,15.15,15.45,15.15,15.32,4334
20180201|2017-11-15 09:00,15,15.32,15.35,15.13,15.21,6503
20180201|2017-11-15 09:30,15,15.22,15.25,15.05,15.07,1262
20180201|2017-11-15 10:00,15,15.09,15.15,14.97,15.03,2006
20180201|2017-11-15 10:30,15,15,15.05,15,15.02,574
20180201|2017-11-15 11:00,15,15,15.15,15,15.07,922
20180201|2017-11-15 11:30,15,15.07,15.1,15,15.08,605
20180201|2017-11-15 12:00,15,15.08,15.15,15.05,15.12,744
20180201|2017-11-15 12:30,15,15.11,15.15,15.05,15.12,923
20180201|2017-11-15 13:00,15,15.13,15.15,15.05,15.07,760
20180201|2017-11-15 13:30,15,15.09,15.1,15,15.04,569
20180201|2017-11-15 14:00,15,15.04,15.14,15,15.09,2481
20180201|2017-11-15 14:30,15,15.09,15.23,15.03,15.2,4338
20180201|2017-11-15 15:00,15,15.18,15.2,15.05,15.09,1936
20180201|2017-11-15 15:30,16,15.1,15.15,15.08,15.15,202
20180201|2017-11-15 16:00,16,15.12,15.12,15.12,15.12,26
20180201|2017-11-15 17:00,16,15.12,15.15,15.11,15.12,192
20180201|2017-11-15 17:30,16,15.15,15.18,15.15,15.15,157
20180201|2017-11-15 18:00,16,15.15,15.15,15.12,15.13,19
20180201|2017-11-15 18:30,16,15.11,15.11,15.07,15.1,62
20180201|2017-11-15 19:00,16,15.1,15.1,15.06,15.06,69
20180201|2017-11-15 19:30,16,15.06,15.07,15.05,15.06,43
20180201|2017-11-15 20:00,16,15.05,15.05,15.04,15.04,60
20180201|2017-11-15 20:30,16,15.02,15.04,15.01,15.01,14
20180201|2017-11-15 21:00,16,15.02,15.02,15.02,15.02,9
20180201|2017-11-15 21:30,16,15.04,15.05,15,15.05,47
20180201|2017-11-15 22:00,16,15.02,15.02,15.02,15.02,2
20180201|2017-11-15 22:30,16,15.02,15.02,15,15,4
20180201|2017-11-15 23:00,16,15,15,14.97,15,177
20180201|2017-11-15 23:30,16,15,15,15,15,25
20180201|2017-11-16 00:00,16,15,15.02,14.99,15.02,203
20180201|2017-11-16 00:30,16,15.02,15.02,14.99,15.02,171
20180201|2017-11-16 01:00,16,15,15.04,14.96,15.01,396
20180201|2017-11-16 01:30,16,15,15.05,15,15.05,30
20180201|2017-11-16 02:00,16,15,15.02,15,15.02,98
20180201|2017-11-16 02:30,16,15.02,15.02,14.95,15,573
20180201|2017-11-16 03:00,16,14.97,14.97,14.97,14.97,19
20180201|2017-11-16 03:30,16,14.95,14.95,14.9,14.95,104
20180201|2017-11-16 04:00,16,14.93,14.95,14.9,14.92,52
20180201|2017-11-16 04:30,16,14.93,14.95,14.92,14.94,55
20180201|2017-11-16 05:00,16,14.95,14.95,14.93,14.93,2
20180201|2017-11-16 05:30,16,14.95,14.95,14.9,14.95,35
20180201|2017-11-16 06:00,16,14.95,14.95,14.93,14.95,59
20180201|2017-11-16 06:30,16,14.94,14.95,14.93,14.94,10
20180201|2017-11-16 07:00,16,14.95,14.95,14.85,14.87,404
20180201|2017-11-16 07:30,16,14.89,14.93,14.85,14.89,498
20180201|2017-11-16 08:00,16,14.89,14.89,14.8,14.84,425
20180201|2017-11-16 08:30,16,14.84,14.85,14.75,14.85,2050
20180201|2017-11-16 09:00,16,14.83,14.85,14.65,14.72,3633
20180201|2017-11-16 09:30,16,14.7,14.75,14.6,14.75,1496
20180201|2017-11-16 10:00,16,14.73,14.75,14.65,14.7,1163
20180201|2017-11-16 10:30,16,14.7,14.75,14.7,14.7,259
20180201|2017-11-16 11:00,16,14.7,14.75,14.65,14.7,917
20180201|2017-11-16 11:30,16,14.69,14.73,14.65,14.65,466
20180201|2017-11-16 12:00,16,14.68,14.78,14.65,14.73,1318
20180201|2017-11-16 12:30,16,14.73,14.75,14.65,14.71,673
20180201|2017-11-16 13:00,16,14.71,14.74,14.65,14.73,530
20180201|2017-11-16 13:30,16,14.72,14.77,14.65,14.74,1238
20180201|2017-11-16 14:00,16,14.74,14.8,14.7,14.77,571
20180201|2017-11-16 14:30,16,14.77,14.85,14.75,14.83,1935
20180201|2017-11-16 15:00,16,14.83,14.85,14.75,14.8,1227
20180201|2017-11-16 15:30,17,14.75,14.8,14.73,14.73,756
20180201|2017-11-16 16:00,17,14.75,14.76,14.7,14.7,59
20180201|2017-11-16 16:30,17,14.75,14.75,14.73,14.75,18
20180201|2017-11-16 17:00,17,14.75,14.78,14.75,14.75,45
20180201|2017-11-16 17:30,17,14.75,14.76,14.75,14.76,8
20180201|2017-11-16 18:00,17,14.79,14.79,14.79,14.79,4
20180201|2017-11-16 18:30,17,14.75,14.75,14.75,14.75,10
20180201|2017-11-16 19:00,17,14.76,14.78,14.75,14.75,11
20180201|2017-11-16 20:00,17,14.8,14.81,14.79,14.79,126
20180201|2017-11-16 20:30,17,14.81,14.83,14.79,14.79,25
20180201|2017-11-16 21:30,17,14.81,14.81,14.81,14.81,5
20180201|2017-11-16 22:00,17,14.81,14.82,14.8,14.8,59
20180201|2017-11-16 22:30,17,14.8,14.8,14.78,14.78,3
20180201|2017-11-16 23:00,17,14.8,14.8,14.78,14.8,35
20180201|2017-11-16 23:30,17,14.8,14.8,14.78,14.78,16
20180201|2017-11-17 00:00,17,14.8,14.8,14.8,14.8,10
20180201|2017-11-17 01:00,17,14.8,14.8,14.75,14.75,37
20180201|2017-11-17 01:30,17,14.8,14.8,14.78,14.8,40
20180201|2017-11-17 02:00,17,14.8,14.8,14.78,14.78,16
20180201|2017-11-17 02:30,17,14.8,14.8,14.77,14.78,144
20180201|2017-11-17 03:00,17,14.81,14.84,14.78,14.8,317
20180201|2017-11-17 03:30,17,14.83,14.84,14.8,14.8,28
20180201|2017-11-17 04:00,17,14.83,14.83,14.83,14.83,1
20180201|2017-11-17 04:30,17,14.83,14.83,14.8,14.8,7
20180201|2017-11-17 05:00,17,14.83,14.83,14.8,14.8,17
20180201|2017-11-17 05:30,17,14.83,14.83,14.78,14.78,109
20180201|2017-11-17 06:00,17,14.78,14.79,14.74,14.74,114
20180201|2017-11-17 06:30,17,14.73,14.74,14.71,14.72,48
20180201|2017-11-17 07:00,17,14.72,14.75,14.71,14.72,67
20180201|2017-11-17 07:30,17,14.75,14.75,14.7,14.7,81
20180201|2017-11-17 08:00,17,14.74,14.8,14.71,14.77,152
20180201|2017-11-17 08:30,17,14.76,14.8,14.68,14.69,2140
20180201|2017-11-17 09:00,17,14.69,14.75,14.63,14.7,599
20180201|2017-11-17 09:30,17,14.7,14.7,14.6,14.61,890
20180201|2017-11-17 10:00,17,14.62,14.7,14.55,14.6,2110
20180201|2017-11-17 10:30,17,14.6,14.65,14.55,14.65,1435
20180201|2017-11-17 11:00,17,14.62,14.65,14.56,14.59,1426
20180201|2017-11-17 11:30,17,14.56,14.64,14.55,14.6,2768
20180201|2017-11-17 12:00,17,14.6,14.67,14.6,14.62,1738
20180201|2017-11-17 12:30,17,14.62,14.63,14.55,14.58,442
20180201|2017-11-17 13:00,17,14.59,14.63,14.55,14.62,793
20180201|2017-11-17 13:30,17,14.62,14.65,14.57,14.58,1965
20180201|2017-11-17 14:00,17,14.57,14.64,14.55,14.6,394
20180201|2017-11-17 14:30,17,14.64,14.65,14.55,14.63,1166
20180201|2017-11-17 15:00,17,14.6,14.73,14.6,14.7,2219
20180201|2017-11-19 17:00,20,14.7,14.7,14.6,14.66,192
20180201|2017-11-19 17:30,20,14.65,14.67,14.63,14.65,221
20180201|2017-11-19 18:00,20,14.65,14.65,14.65,14.65,8
20180201|2017-11-19 18:30,20,14.65,14.66,14.65,14.66,38
20180201|2017-11-19 19:30,20,14.7,14.78,14.7,14.75,116
20180201|2017-11-19 20:00,20,14.76,14.78,14.75,14.77,38
20180201|2017-11-19 20:30,20,14.79,14.79,14.74,14.75,79
20180201|2017-11-19 21:00,20,14.77,14.82,14.77,14.82,45
20180201|2017-11-19 21:30,20,14.79,14.8,14.79,14.79,3
20180201|2017-11-19 22:00,20,14.77,14.77,14.77,14.77,6
20180201|2017-11-19 22:30,20,14.77,14.79,14.77,14.78,17
20180201|2017-11-19 23:00,20,14.77,14.79,14.77,14.78,6
20180201|2017-11-20 00:30,20,14.77,14.8,14.75,14.75,75
20180201|2017-11-20 01:00,20,14.78,14.78,14.75,14.75,37
20180201|2017-11-20 01:30,20,14.72,14.72,14.72,14.72,1
20180201|2017-11-20 02:00,20,14.72,14.73,14.72,14.73,30
20180201|2017-11-20 02:30,20,14.73,14.73,14.69,14.7,47
20180201|2017-11-20 03:00,20,14.68,14.69,14.65,14.69,21
20180201|2017-11-20 03:30,20,14.67,14.68,14.65,14.65,24
20180201|2017-11-20 04:00,20,14.65,14.68,14.6,14.61,83
20180201|2017-11-20 04:30,20,14.62,14.62,14.6,14.62,85
20180201|2017-11-20 05:00,20,14.6,14.62,14.58,14.6,93
20180201|2017-11-20 05:30,20,14.59,14.59,14.57,14.58,43
20180201|2017-11-20 06:00,20,14.55,14.59,14.55,14.59,32
20180201|2017-11-20 06:30,20,14.55,14.58,14.5,14.58,247
20180201|2017-11-20 07:00,20,14.57,14.57,14.5,14.52,102
20180201|2017-11-20 07:30,20,14.52,14.54,14.45,14.45,760
20180201|2017-11-20 08:00,20,14.47,14.47,14.4,14.4,480
20180201|2017-11-20 08:30,20,14.44,14.49,14.3,14.34,2255
20180201|2017-11-20 09:00,20,14.33,14.38,14.3,14.34,1765
20180201|2017-11-20 09:30,20,14.34,14.35,14.25,14.25,831
20180201|2017-11-20 10:00,20,14.28,14.33,14.2,14.27,1851
20180201|2017-11-20 10:30,20,14.28,14.3,14.25,14.3,649
20180201|2017-11-20 11:00,20,14.25,14.3,14.25,14.3,267
20180201|2017-11-20 11:30,20,14.27,14.3,14.25,14.3,495
20180201|2017-11-20 12:00,20,14.3,14.3,14.25,14.3,1011
20180201|2017-11-20 12:30,20,14.3,14.35,14.28,14.32,1120
20180201|2017-11-20 13:00,20,14.35,14.35,14.3,14.33,451
20180201|2017-11-20 13:30,20,14.32,14.35,14.3,14.31,353
20180201|2017-11-20 14:00,20,14.35,14.35,14.28,14.35,1019
20180201|2017-11-20 14:30,20,14.31,14.4,14.25,14.27,3301
20180201|2017-11-20 15:00,20,14.25,14.3,14.2,14.25,2429
20180201|2017-11-20 15:30,21,14.25,14.25,14.2,14.2,326
20180201|2017-11-20 16:00,21,14.22,14.25,14.22,14.25,7
20180201|2017-11-20 17:00,21,14.21,14.22,14.21,14.22,60
20180201|2017-11-20 17:30,21,14.22,14.23,14.22,14.23,7
20180201|2017-11-20 18:30,21,14.24,14.24,14.24,14.24,50
20180201|2017-11-20 19:00,21,14.2,14.25,14.2,14.25,60
20180201|2017-11-20 19:30,21,14.25,14.25,14.2,14.2,58
20180201|2017-11-20 20:00,21,14.24,14.24,14.24,14.24,47
20180201|2017-11-20 21:00,21,14.24,14.24,14.24,14.24,20
20180201|2017-11-20 22:00,21,14.24,14.24,14.24,14.24,20
20180201|2017-11-20 23:00,21,14.24,14.24,14.24,14.24,26
20180201|2017-11-20 23:30,21,14.24,14.24,14.2,14.24,11
20180201|2017-11-21 00:00,21,14.24,14.25,14.2,14.23,225
20180201|2017-11-21 01:00,21,14.24,14.24,14.24,14.24,75
20180201|2017-11-21 01:30,21,14.25,14.25,14.25,14.25,4
20180201|2017-11-21 02:00,21,14.25,14.27,14.25,14.27,55
20180201|2017-11-21 02:30,21,14.27,14.27,14.2,14.25,133
20180201|2017-11-21 03:00,21,14.25,14.29,14.25,14.25,326
20180201|2017-11-21 03:30,21,14.25,14.27,14.23,14.24,44
20180201|2017-11-21 04:00,21,14.24,14.24,14.17,14.17,202
20180201|2017-11-21 04:30,21,14.2,14.2,14.2,14.2,4
20180201|2017-11-21 05:00,21,14.2,14.2,14.2,14.2,2
20180201|2017-11-21 05:30,21,14.15,14.15,14.15,14.15,32
20180201|2017-11-21 06:00,21,14.15,14.18,14.1,14.12,241
20180201|2017-11-21 06:30,21,14.1,14.1,14.05,14.09,187
20180201|2017-11-21 07:00,21,14.08,14.08,14.05,14.07,160
20180201|2017-11-21 07:30,21,14.07,14.07,14,14.03,640
20180201|2017-11-21 08:00,21,14.03,14.05,14,14.03,254
20180201|2017-11-21 08:30,21,14.04,14.09,13.95,14,2847
20180201|2017-11-21 09:00,21,14.01,14.05,13.95,13.98,2483
20180201|2017-11-21 09:30,21,13.99,14.05,13.95,13.98,2393
20180201|2017-11-21 10:00,21,13.96,14.03,13.95,13.98,852
20180201|2017-11-21 10:30,21,13.98,14,13.9,13.93,1010
20180201|2017-11-21 11:00,21,13.95,13.95,13.9,13.93,552
20180201|2017-11-21 11:30,21,13.95,13.95,13.9,13.93,233
20180201|2017-11-21 12:00,21,13.93,13.95,13.9,13.95,205
20180201|2017-11-21 12:30,21,13.94,13.95,13.9,13.95,714
20180201|2017-11-21 13:00,21,13.93,13.95,13.9,13.93,247
20180201|2017-11-21 13:30,21,13.93,13.95,13.9,13.91,66
20180201|2017-11-21 14:00,21,13.93,13.95,13.9,13.9,715
20180201|2017-11-21 14:30,21,13.95,13.95,13.85,13.89,2398
20180201|2017-11-21 15:00,21,13.88,13.95,13.85,13.85,2946
20180201|2017-11-21 15:30,22,13.9,13.9,13.85,13.85,264
20180201|2017-11-21 16:00,22,13.9,13.9,13.9,13.9,3
20180201|2017-11-21 16:30,22,13.86,13.88,13.85,13.85,16
20180201|2017-11-21 17:00,22,13.86,13.89,13.85,13.85,127
20180201|2017-11-21 17:30,22,13.88,13.88,13.88,13.88,2
20180201|2017-11-21 18:00,22,13.9,13.9,13.9,13.9,82
20180201|2017-11-21 18:30,22,13.9,13.9,13.9,13.9,4
20180201|2017-11-21 19:00,22,13.9,13.93,13.9,13.9,49
20180201|2017-11-21 21:30,22,13.88,13.88,13.88,13.88,1
20180201|2017-11-21 22:00,22,13.89,13.89,13.89,13.89,1
20180201|2017-11-21 22:30,22,13.9,13.9,13.9,13.9,2
20180201|2017-11-21 23:30,22,13.9,13.9,13.9,13.9,45
20180201|2017-11-22 00:00,22,13.87,13.87,13.87,13.87,5
20180201|2017-11-22 00:30,22,13.9,13.9,13.9,13.9,1
20180201|2017-11-22 01:00,22,13.88,13.88,13.88,13.88,2
20180201|2017-11-22 02:00,22,13.85,13.85,13.85,13.85,10
20180201|2017-11-22 02:30,22,13.88,13.9,13.88,13.88,106
20180201|2017-11-22 03:00,22,13.89,13.89,13.86,13.88,22
20180201|2017-11-22 04:00,22,13.87,13.87,13.87,13.87,1
20180201|2017-11-22 04:30,22,13.9,13.9,13.9,13.9,116
20180201|2017-11-22 05:00,22,13.85,13.88,13.85,13.86,12
20180201|2017-11-22 05:30,22,13.9,13.9,13.85,13.85,20
20180201|2017-11-22 06:00,22,13.85,13.85,13.82,13.84,89
20180201|2017-11-22 06:30,22,13.85,13.85,13.84,13.85,8
20180201|2017-11-22 07:00,22,13.81,13.85,13.81,13.85,28
20180201|2017-11-22 07:30,22,13.85,13.85,13.85,13.85,9
20180201|2017-11-22 08:00,22,13.85,13.85,13.81,13.85,104
20180201|2017-11-22 08:30,22,13.82,13.85,13.75,13.8,1617
20180201|2017-11-22 09:00,22,13.85,13.9,13.78,13.9,1277
20180201|2017-11-22 09:30,22,13.88,13.95,13.77,13.79,5458
20180201|2017-11-22 10:00,22,13.8,13.85,13.78,13.84,801
20180201|2017-11-22 10:30,22,13.85,13.9,13.77,13.77,2773
20180201|2017-11-22 11:00,22,13.77,13.85,13.77,13.85,638
20180201|2017-11-22 11:30,22,13.83,13.85,13.8,13.85,196
20180201|2017-11-22 12:00,22,13.85,13.9,13.8,13.85,491
20180201|2017-11-22 12:30,22,13.84,13.88,13.8,13.83,523
20180201|2017-11-22 13:00,22,13.85,13.85,13.8,13.85,579
20180201|2017-11-22 13:30,22,13.8,13.85,13.75,13.8,305
20180201|2017-11-22 14:00,22,13.78,13.85,13.75,13.84,680
20180201|2017-11-22 14:30,22,13.84,13.85,13.75,13.8,2347
20180201|2017-11-22 15:00,22,13.81,13.85,13.8,13.85,1305
20180201|2017-11-22 15:30,23,13.82,13.87,13.81,13.87,544
20180201|2017-11-22 17:00,23,13.85,13.87,13.85,13.85,66
20180201|2017-11-22 18:00,23,13.87,13.87,13.85,13.85,5
20180201|2017-11-22 19:00,23,13.85,13.86,13.85,13.86,2
20180201|2017-11-22 21:00,23,13.85,13.87,13.84,13.87,11
20180201|2017-11-22 21:30,23,13.85,13.85,13.85,13.85,26
20180201|2017-11-22 22:00,23,13.85,13.85,13.8,13.8,25
20180201|2017-11-23 00:30,23,13.85,13.88,13.84,13.88,40
20180201|2017-11-23 01:30,23,13.86,13.96,13.86,13.93,193
20180201|2017-11-23 02:00,23,13.95,13.95,13.92,13.94,70
20180201|2017-11-23 02:30,23,13.92,13.94,13.91,13.91,24
20180201|2017-11-23 03:00,23,13.93,13.93,13.9,13.9,17
20180201|2017-11-23 03:30,23,13.94,13.94,13.9,13.9,48
20180201|2017-11-23 04:00,23,13.9,13.9,13.87,13.87,76
20180201|2017-11-23 05:00,23,13.88,13.88,13.88,13.88,2
20180201|2017-11-23 05:30,23,13.9,13.9,13.86,13.89,27
20180201|2017-11-23 06:00,23,13.87,13.9,13.87,13.87,5
20180201|2017-11-23 07:00,23,13.89,13.89,13.87,13.89,7
20180201|2017-11-23 07:30,23,13.87,13.89,13.86,13.86,30
20180201|2017-11-23 08:00,23,13.87,13.89,13.85,13.87,26
20180201|2017-11-23 08:30,23,13.87,13.87,13.85,13.86,40
20180201|2017-11-23 09:30,23,13.87,13.9,13.86,13.86,16
20180201|2017-11-23 10:00,23,13.86,13.9,13.8,13.85,476
20180201|2017-11-23 17:00,24,13.88,13.9,13.88,13.9,15
20180201|2017-11-23 17:30,24,13.9,13.9,13.9,13.9,16
20180201|2017-11-23 18:00,24,13.9,13.9,13.9,13.9,13
20180201|2017-11-23 18:30,24,13.9,13.9,13.9,13.9,6
20180201|2017-11-23 19:00,24,13.85,13.9,13.85,13.9,7
20180201|2017-11-23 21:30,24,13.85,13.87,13.85,13.86,37
20180201|2017-11-23 22:00,24,13.85,13.85,13.85,13.85,60
20180201|2017-11-23 22:30,24,13.85,13.85,13.85,13.85,56
20180201|2017-11-24 00:00,24,13.85,13.85,13.85,13.85,85
20180201|2017-11-24 00:30,24,13.88,13.88,13.88,13.88,5
20180201|2017-11-24 01:00,24,13.88,13.9,13.82,13.84,148
20180201|2017-11-24 01:30,24,13.83,13.84,13.82,13.84,10
20180201|2017-11-24 02:00,24,13.82,13.85,13.82,13.85,30
20180201|2017-11-24 02:30,24,13.85,13.87,13.85,13.86,94
20180201|2017-11-24 03:00,24,13.85,13.87,13.83,13.87,85
20180201|2017-11-24 03:30,24,13.85,13.85,13.83,13.83,9
20180201|2017-11-24 04:30,24,13.8,13.8,13.8,13.8,40
20180201|2017-11-24 05:00,24,13.83,13.83,13.8,13.8,113
20180201|2017-11-24 05:30,24,13.8,13.8,13.8,13.8,35
20180201|2017-11-24 06:00,24,13.8,13.8,13.8,13.8,1
20180201|2017-11-24 06:30,24,13.78,13.78,13.76,13.77,35
20180201|2017-11-24 07:00,24,13.78,13.78,13.7,13.7,25
20180201|2017-11-24 07:30,24,13.72,13.8,13.72,13.78,408
20180201|2017-11-24 08:00,24,13.78,13.8,13.76,13.78,653
20180201|2017-11-24 08:30,24,13.79,13.85,13.75,13.77,1768
20180201|2017-11-24 09:00,24,13.75,13.8,13.7,13.74,2492
20180201|2017-11-24 09:30,24,13.7,13.8,13.7,13.73,794
20180201|2017-11-24 10:00,24,13.73,13.75,13.7,13.73,532
20180201|2017-11-24 10:30,24,13.74,13.75,13.72,13.72,167
20180201|2017-11-24 11:00,24,13.72,13.75,13.7,13.72,807
20180201|2017-11-24 11:30,24,13.74,13.8,13.7,13.76,1050
20180201|2017-11-24 12:00,24,13.8,13.8,13.7,13.7,1963
20180201|2017-11-26 17:00,27,13.75,13.8,13.7,13.75,85
20180201|2017-11-26 18:30,27,13.74,13.74,13.74,13.74,2
20180201|2017-11-26 19:00,27,13.73,13.78,13.73,13.77,46
20180201|2017-11-26 19:30,27,13.77,13.8,13.76,13.8,49
20180201|2017-11-26 20:00,27,13.8,13.84,13.78,13.82,25
20180201|2017-11-26 20:30,27,13.83,13.83,13.83,13.83,21
20180201|2017-11-26 22:00,27,13.85,13.85,13.8,13.82,78
20180201|2017-11-26 22:30,27,13.82,13.83,13.81,13.82,38
20180201|2017-11-26 23:00,27,13.83,13.83,13.82,13.83,112
20180201|2017-11-27 00:00,27,13.82,13.82,13.82,13.82,2
20180201|2017-11-27 01:00,27,13.8,13.81,13.78,13.8,93
20180201|2017-11-27 01:30,27,13.8,13.8,13.8,13.8,7
20180201|2017-11-27 02:00,27,13.8,13.8,13.76,13.79,8
20180201|2017-11-27 02:30,27,13.76,13.76,13.7,13.74,143
20180201|2017-11-27 03:00,27,13.74,13.74,13.7,13.7,65
20180201|2017-11-27 03:30,27,13.69,13.72,13.68,13.7,304
20180201|2017-11-27 04:00,27,13.7,13.72,13.69,13.69,149
20180201|2017-11-27 04:30,27,13.7,13.7,13.68,13.7,19
20180201|2017-11-27 05:00,27,13.69,13.7,13.68,13.68,37
20180201|2017-11-27 05:30,27,13.7,13.7,13.7,13.7,3
20180201|2017-11-27 06:00,27,13.7,13.78,13.68,13.78,169
20180201|2017-11-27 06:30,27,13.78,13.8,13.75,13.8,147
20180201|2017-11-27 07:00,27,13.8,13.8,13.78,13.8,13
20180201|2017-11-27 07:30,27,13.8,13.8,13.78,13.8,15
20180201|2017-11-27 08:00,27,13.79,13.8,13.75,13.8,38
20180201|2017-11-27 08:30,27,13.79,13.83,13.73,13.78,1591
20180201|2017-11-27 09:00,27,13.8,13.85,13.75,13.78,875
20180201|2017-11-27 09:30,27,13.78,13.8,13.7,13.78,3103
20180201|2017-11-27 10:00,27,13.77,13.9,13.75,13.86,1445
20180201|2017-11-27 10:30,27,13.86,13.9,13.8,13.8,977
20180201|2017-11-27 11:00,27,13.82,13.85,13.8,13.83,182
20180201|2017-11-27 11:30,27,13.85,13.85,13.8,13.85,863
20180201|2017-11-27 12:00,27,13.8,13.85,13.8,13.81,270
20180201|2017-11-27 12:30,27,13.85,13.85,13.78,13.78,629
20180201|2017-11-27 13:00,27,13.78,13.85,13.75,13.78,715
20180201|2017-11-27 13:30,27,13.8,13.8,13.75,13.8,765
20180201|2017-11-27 14:00,27,13.8,13.85,13.75,13.76,783
20180201|2017-11-27 14:30,27,13.8,13.8,13.75,13.75,1573
20180201|2017-11-27 15:00,27,13.8,13.8,13.75,13.8,1596
20180201|2017-11-27 15:30,28,13.75,13.8,13.7,13.75,711
20180201|2017-11-27 16:00,28,13.75,13.75,13.75,13.75,7
20180201|2017-11-27 16:30,28,13.75,13.77,13.75,13.77,18
20180201|2017-11-27 17:00,28,13.76,13.8,13.76,13.8,69
20180201|2017-11-27 17:30,28,13.81,13.82,13.79,13.81,116
20180201|2017-11-27 18:00,28,13.81,13.81,13.81,13.81,6
20180201|2017-11-27 18:30,28,13.81,13.81,13.81,13.81,2
20180201|2017-11-27 19:00,28,13.83,13.85,13.8,13.85,109
20180201|2017-11-27 19:30,28,13.81,13.81,13.81,13.81,29
20180201|2017-11-27 20:00,28,13.82,13.82,13.82,13.82,2
20180201|2017-11-27 20:30,28,13.81,13.81,13.8,13.8,3
20180201|2017-11-27 21:30,28,13.84,13.84,13.81,13.83,18
20180201|2017-11-27 22:00,28,13.81,13.81,13.81,13.81,1
20180201|2017-11-27 22:30,28,13.82,13.83,13.81,13.81,54
20180201|2017-11-27 23:00,28,13.81,13.81,13.81,13.81,15
20180201|2017-11-27 23:30,28,13.84,13.84,13.82,13.82,31
20180201|2017-11-28 00:00,28,13.83,13.85,13.83,13.83,6
20180201|2017-11-28 01:00,28,13.83,13.83,13.82,13.82,58
20180201|2017-11-28 01:30,28,13.82,13.82,13.81,13.82,114
20180201|2017-11-28 02:00,28,13.8,13.82,13.77,13.8,364
20180201|2017-11-28 02:30,28,13.82,13.82,13.8,13.8,150
20180201|2017-11-28 03:00,28,13.8,13.8,13.79,13.79,55
20180201|2017-11-28 03:30,28,13.8,13.8,13.8,13.8,1
20180201|2017-11-28 04:00,28,13.77,13.8,13.77,13.8,8
20180201|2017-11-28 04:30,28,13.8,13.8,13.8,13.8,4
20180201|2017-11-28 05:00,28,13.8,13.8,13.8,13.8,4
20180201|2017-11-28 05:30,28,13.8,13.8,13.7,13.74,448
20180201|2017-11-28 06:00,28,13.74,13.74,13.65,13.69,205
20180201|2017-11-28 06:30,28,13.7,13.75,13.65,13.71,269
20180201|2017-11-28 07:00,28,13.7,13.7,13.65,13.7,194
20180201|2017-11-28 07:30,28,13.7,13.75,13.69,13.71,191
20180201|2017-11-28 08:00,28,13.7,13.7,13.65,13.68,172
20180201|2017-11-28 08:30,28,13.69,13.75,13.65,13.71,1701
20180201|2017-11-28 09:00,28,13.72,13.75,13.7,13.75,832
20180201|2017-11-28 09:30,28,13.75,13.75,13.7,13.72,723
20180201|2017-11-28 10:00,28,13.72,13.8,13.72,13.8,3828
20180201|2017-11-28 10:30,28,13.77,13.8,13.7,13.72,1136
20180201|2017-11-28 11:00,28,13.75,13.75,13.66,13.7,1558
20180201|2017-11-28 11:30,28,13.69,13.75,13.65,13.7,802
20180201|2017-11-28 12:00,28,13.7,13.78,13.65,13.7,2573
20180201|2017-11-28 12:30,28,13.71,13.8,13.68,13.79,1672
20180201|2017-11-28 13:00,28,13.77,13.84,13.72,13.73,1135
20180201|2017-11-28 13:30,28,13.73,13.75,13.68,13.72,971
20180201|2017-11-28 14:00,28,13.75,13.75,13.65,13.75,1132
20180201|2017-11-28 14:30,28,13.75,13.75,13.65,13.69,2217
20180201|2017-11-28 15:00,28,13.7,13.74,13.65,13.65,2491
20180201|2017-11-28 15:30,29,13.7,13.7,13.68,13.7,44
20180201|2017-11-28 16:00,29,13.68,13.7,13.68,13.68,65
20180201|2017-11-28 16:30,29,13.68,13.7,13.68,13.69,55
20180201|2017-11-28 17:00,29,13.7,13.7,13.69,13.7,82
20180201|2017-11-28 17:30,29,13.7,13.7,13.7,13.7,12
20180201|2017-11-28 18:30,29,13.7,13.74,13.69,13.74,239
20180201|2017-11-28 20:00,29,13.72,13.73,13.72,13.73,3
20180201|2017-11-28 20:30,29,13.74,13.74,13.72,13.72,14
20180201|2017-11-28 21:00,29,13.72,13.73,13.7,13.7,5
20180201|2017-11-28 21:30,29,13.72,13.73,13.72,13.73,15
20180201|2017-11-28 22:00,29,13.74,13.74,13.73,13.73,3
20180201|2017-11-28 22:30,29,13.73,13.74,13.73,13.74,2
20180201|2017-11-29 00:00,29,13.74,13.74,13.7,13.7,67
20180201|2017-11-29 01:00,29,13.73,13.73,13.73,13.73,1
20180201|2017-11-29 01:30,29,13.74,13.74,13.72,13.74,47
20180201|2017-11-29 02:00,29,13.72,13.73,13.72,13.73,3
20180201|2017-11-29 02:30,29,13.73,13.74,13.7,13.72,73
20180201|2017-11-29 03:30,29,13.72,13.75,13.72,13.75,8
20180201|2017-11-29 04:30,29,13.72,13.72,13.72,13.72,1
20180201|2017-11-29 05:00,29,13.7,13.72,13.7,13.72,186
20180201|2017-11-29 05:30,29,13.7,13.7,13.7,13.7,30
20180201|2017-11-29 06:00,29,13.69,13.69,13.67,13.67,7
20180201|2017-11-29 06:30,29,13.7,13.7,13.68,13.68,60
20180201|2017-11-29 07:00,29,13.7,13.7,13.65,13.7,90
20180201|2017-11-29 07:30,29,13.7,13.75,13.65,13.65,270
20180201|2017-11-29 08:00,29,13.68,13.7,13.67,13.7,59
20180201|2017-11-29 08:30,29,13.7,13.8,13.65,13.72,2678
20180201|2017-11-29 09:00,29,13.75,13.89,13.7,13.8,3370
20180201|2017-11-29 09:30,29,13.8,13.86,13.7,13.77,2048
20180201|2017-11-29 10:00,29,13.8,13.9,13.78,13.85,1813
20180201|2017-11-29 10:30,29,13.82,13.91,13.78,13.9,1427
20180201|2017-11-29 11:00,29,13.9,13.95,13.82,13.87,2406
20180201|2017-11-29 11:30,29,13.86,13.9,13.8,13.9,817
20180201|2017-11-29 12:00,29,13.9,13.9,13.8,13.88,692
20180201|2017-11-29 12:30,29,13.88,13.95,13.86,13.95,746
20180201|2017-11-29 13:00,29,13.94,13.95,13.87,13.88,1501
20180201|2017-11-29 13:30,29,13.9,14,13.87,13.96,2335
20180201|2017-11-29 14:00,29,14,14,13.9,13.95,1286
20180201|2017-11-29 14:30,29,13.95,13.95,13.85,13.9,1503
20180201|2017-11-29 15:00,29,13.9,14,13.87,13.93,2788
20180201|2017-11-29 15:30,30,13.91,13.95,13.88,13.9,270
20180201|2017-11-29 16:00,30,13.9,13.9,13.88,13.88,13
20180201|2017-11-29 16:30,30,13.88,13.88,13.88,13.88,1
20180201|2017-11-29 17:00,30,13.88,13.9,13.88,13.9,60
20180201|2017-11-29 17:30,30,13.9,13.9,13.9,13.9,1
20180201|2017-11-29 18:00,30,13.9,13.93,13.9,13.9,26
20180201|2017-11-29 19:00,30,13.9,13.9,13.9,13.9,42
20180201|2017-11-29 19:30,30,13.93,13.93,13.93,13.93,12
20180201|2017-11-29 20:00,30,13.9,13.91,13.9,13.91,6
20180201|2017-11-29 20:30,30,13.9,13.9,13.87,13.89,45
20180201|2017-11-29 21:00,30,13.9,13.9,13.89,13.89,42
20180201|2017-11-29 21:30,30,13.9,13.9,13.9,13.9,59
20180201|2017-11-29 22:30,30,13.9,13.9,13.88,13.89,10
20180201|2017-11-29 23:00,30,13.89,13.89,13.88,13.89,22
20180201|2017-11-30 00:00,30,13.88,13.9,13.88,13.9,50
20180201|2017-11-30 00:30,30,13.88,13.9,13.88,13.9,32
20180201|2017-11-30 01:00,30,13.89,13.89,13.86,13.87,112
20180201|2017-11-30 01:30,30,13.89,13.89,13.86,13.88,25
20180201|2017-11-30 02:00,30,13.87,13.89,13.86,13.87,57
20180201|2017-11-30 02:30,30,13.87,13.87,13.86,13.86,22
20180201|2017-11-30 03:00,30,13.9,13.9,13.82,13.82,237
20180201|2017-11-30 03:30,30,13.82,13.83,13.82,13.82,7
20180201|2017-11-30 04:00,30,13.8,13.82,13.8,13.82,24
20180201|2017-11-30 04:30,30,13.83,13.83,13.79,13.79,343
20180201|2017-11-30 05:00,30,13.77,13.79,13.76,13.78,50
20180201|2017-11-30 05:30,30,13.76,13.76,13.76,13.76,10
20180201|2017-11-30 06:00,30,13.76,13.8,13.76,13.79,214
20180201|2017-11-30 06:30,30,13.79,13.79,13.77,13.79,40
20180201|2017-11-30 07:00,30,13.79,13.8,13.77,13.8,71
20180201|2017-11-30 07:30,30,13.79,13.79,13.77,13.77,12
20180201|2017-11-30 08:00,30,13.8,13.8,13.76,13.77,59
20180201|2017-11-30 08:30,30,13.76,13.83,13.72,13.78,2542
20180201|2017-11-30 09:00,30,13.78,13.85,13.75,13.82,1831
20180201|2017-11-30 09:30,30,13.83,13.88,13.8,13.84,1778
20180201|2017-11-30 10:00,30,13.84,13.94,13.78,13.88,3251
20180201|2017-11-30 10:30,30,13.9,13.9,13.82,13.85,903
20180201|2017-11-30 11:00,30,13.83,13.89,13.82,13.87,1037
20180201|2017-11-30 11:30,30,13.87,13.98,13.85,13.88,3202
20180201|2017-11-30 12:00,30,13.87,13.89,13.73,13.76,2280
20180201|2017-11-30 12:30,30,13.78,13.8,13.7,13.75,1317
20180201|2017-11-30 13:00,30,13.77,13.8,13.75,13.78,656
20180201|2017-11-30 13:30,30,13.76,13.9,13.75,13.87,1989
20180201|2017-11-30 14:00,30,13.88,13.93,13.8,13.84,3206
20180201|2017-11-30 14:30,30,13.85,13.9,13.8,13.85,3688
20180201|2017-11-30 15:00,30,13.88,13.95,13.85,13.9,3751
20180201|2017-11-30 15:30,1,13.93,13.95,13.9,13.9,171
20180201|2017-11-30 16:00,1,13.94,13.95,13.94,13.95,70
20180201|2017-11-30 17:00,1,13.94,13.95,13.9,13.94,122
20180201|2017-11-30 17:30,1,13.95,14,13.95,14,50
20180201|2017-11-30 18:00,1,13.97,13.99,13.95,13.95,68
20180201|2017-11-30 18:30,1,13.99,14,13.95,14,190
20180201|2017-11-30 19:00,1,14,14.03,14,14.03,27
20180201|2017-11-30 19:30,1,14,14.05,14,14.05,8
20180201|2017-11-30 20:00,1,14.05,14.05,14,14,19
20180201|2017-11-30 20:30,1,14.01,14.03,14.01,14.03,19
20180201|2017-11-30 21:00,1,14,14,13.98,14,58
20180201|2017-11-30 21:30,1,14.01,14.01,14,14,26
20180201|2017-11-30 22:30,1,14,14,14,14,21
20180201|2017-11-30 23:30,1,14.02,14.02,14.02,14.02,5
20180201|2017-12-01 00:00,1,14.05,14.05,14.02,14.03,146
20180201|2017-12-01 00:30,1,14.02,14.02,14.02,14.02,12
20180201|2017-12-01 01:00,1,14.02,14.02,13.98,13.98,207
20180201|2017-12-01 01:30,1,14,14,13.99,13.99,92
20180201|2017-12-01 02:00,1,13.95,13.97,13.92,13.95,340
20180201|2017-12-01 02:30,1,13.96,14.03,13.96,14,413
20180201|2017-12-01 03:00,1,14.03,14.05,14,14.02,347
20180201|2017-12-01 03:30,1,14,14.03,13.98,13.98,122
20180201|2017-12-01 04:00,1,13.98,14.03,13.98,14.03,129
20180201|2017-12-01 04:30,1,14.03,14.24,14.02,14.2,892
20180201|2017-12-01 05:00,1,14.2,14.2,14.15,14.15,214
20180201|2017-12-01 05:30,1,14.15,14.18,14.1,14.14,153
20180201|2017-12-01 06:00,1,14.1,14.11,14.07,14.07,137
20180201|2017-12-01 06:30,1,14.08,14.09,14.02,14.02,337
20180201|2017-12-01 07:00,1,14,14,13.92,13.95,182
20180201|2017-12-01 07:30,1,13.92,13.98,13.9,13.98,338
20180201|2017-12-01 08:00,1,13.96,14.04,13.91,14.02,854
20180201|2017-12-01 08:30,1,14.03,14.08,13.95,14.03,3463
20180201|2017-12-01 09:00,1,14.05,14.1,13.95,14,2405
20180201|2017-12-01 09:30,1,14,14.03,13.91,13.93,1966
20180201|2017-12-01 10:00,1,13.94,14.87,13.92,14.83,16018
20180201|2017-12-01 10:30,1,14.83,15,14.18,14.18,12160
20180201|2017-12-01 11:00,1,14.2,14.32,14.11,14.28,3351
20180201|2017-12-01 11:30,1,14.28,14.42,14.2,14.24,2843
20180201|2017-12-01 12:00,1,14.23,14.36,14.22,14.29,1064
20180201|2017-12-01 12:30,1,14.27,14.27,14.13,14.23,1088
20180201|2017-12-01 13:00,1,14.23,14.3,14.12,14.17,1434
20180201|2017-12-01 13:30,1,14.17,14.3,14.13,14.28,2533
20180201|2017-12-01 14:00,1,14.29,14.4,14.27,14.38,5472
20180201|2017-12-01 14:30,1,14.35,14.35,14.1,14.15,7243
20180201|2017-12-01 15:00,1,14.2,14.23,14.02,14.13,5299
20180201|2017-12-03 17:00,4,14.05,14.05,13.85,13.9,1065
20180201|2017-12-03 17:30,4,13.88,13.89,13.85,13.85,172
20180201|2017-12-03 18:00,4,13.85,13.85,13.82,13.84,110
20180201|2017-12-03 18:30,4,13.84,13.86,13.77,13.77,400
20180201|2017-12-03 19:00,4,13.77,13.8,13.7,13.72,501
20180201|2017-12-03 19:30,4,13.75,13.78,13.73,13.75,222
20180201|2017-12-03 20:00,4,13.75,13.75,13.69,13.7,330
20180201|2017-12-03 20:30,4,13.7,13.71,13.7,13.71,7
20180201|2017-12-03 21:00,4,13.7,13.7,13.69,13.69,26
20180201|2017-12-03 21:30,4,13.7,13.7,13.7,13.7,80
20180201|2017-12-03 22:00,4,13.68,13.7,13.68,13.7,5
20180201|2017-12-03 22:30,4,13.7,13.7,13.7,13.7,3
20180201|2017-12-03 23:00,4,13.69,13.7,13.69,13.7,6
20180201|2017-12-03 23:30,4,13.75,13.75,13.75,13.75,1
20180201|2017-12-04 00:00,4,13.75,13.75,13.73,13.73,6
20180201|2017-12-04 01:00,4,13.73,13.73,13.67,13.67,111
20180201|2017-12-04 01:30,4,13.7,13.73,13.68,13.72,58
20180201|2017-12-04 02:00,4,13.74,13.78,13.73,13.78,47
20180201|2017-12-04 02:30,4,13.78,13.8,13.75,13.75,168
20180201|2017-12-04 03:00,4,13.75,13.78,13.75,13.75,149
20180201|2017-12-04 03:30,4,13.8,13.8,13.75,13.8,165
20180201|2017-12-04 04:00,4,13.8,13.8,13.75,13.8,94
20180201|2017-12-04 04:30,4,13.8,13.8,13.72,13.75,54
20180201|2017-12-04 05:00,4,13.75,13.75,13.73,13.75,17
20180201|2017-12-04 05:30,4,13.73,13.75,13.73,13.75,34
20180201|2017-12-04 06:00,4,13.72,13.8,13.72,13.75,106
20180201|2017-12-04 06:30,4,13.75,13.8,13.75,13.8,136
20180201|2017-12-04 07:00,4,13.78,13.83,13.78,13.8,455
20180201|2017-12-04 07:30,4,13.79,13.83,13.76,13.76,441
20180201|2017-12-04 08:00,4,13.8,13.8,13.72,13.72,245
20180201|2017-12-04 08:30,4,13.75,13.85,13.7,13.8,4202
20180201|2017-12-04 09:00,4,13.8,13.89,13.77,13.81,3565
20180201|2017-12-04 09:30,4,13.83,13.99,13.77,13.9,1946
20180201|2017-12-04 10:00,4,13.9,13.93,13.77,13.81,1700
20180201|2017-12-04 10:30,4,13.81,13.83,13.73,13.75,1452
20180201|2017-12-04 11:00,4,13.8,13.8,13.65,13.71,1916
20180201|2017-12-04 11:30,4,13.71,13.75,13.62,13.65,1440
20180201|2017-12-04 12:00,4,13.63,13.7,13.6,13.63,1150
20180201|2017-12-04 12:30,4,13.63,13.7,13.6,13.68,1252
20180201|2017-12-04 13:00,4,13.7,13.8,13.65,13.8,1042
20180201|2017-12-04 13:30,4,13.8,13.85,13.72,13.72,2199
20180201|2017-12-04 14:00,4,13.74,13.8,13.72,13.76,1863
20180201|2017-12-04 14:30,4,13.76,14,13.76,13.97,3612
20180201|2017-12-04 15:00,4,13.98,14.13,13.95,14.05,4445
20180201|2017-12-04 15:30,5,14.09,14.15,14.08,14.15,689
20180201|2017-12-04 16:00,5,14.09,14.09,14.09,14.09,3
20180201|2017-12-04 16:30,5,14.05,14.05,14.05,14.05,10
20180201|2017-12-04 17:00,5,14.08,14.08,14.03,14.05,136
20180201|2017-12-04 17:30,5,14.05,14.05,14.03,14.05,84
20180201|2017-12-04 18:00,5,14.05,14.05,14.05,14.05,50
20180201|2017-12-04 19:00,5,14.05,14.05,14.02,14.02,62
20180201|2017-12-04 19:30,5,14.02,14.05,14.02,14.05,62
20180201|2017-12-04 20:30,5,14.05,14.05,13.97,14,279
20180201|2017-12-04 21:00,5,14.05,14.05,14,14,43
20180201|2017-12-04 21:30,5,14,14,14,14,30
20180201|2017-12-04 22:30,5,13.95,13.99,13.95,13.96,68
20180201|2017-12-04 23:00,5,13.98,14,13.97,13.98,73
20180201|2017-12-04 23:30,5,14,14,13.95,13.95,156
20180201|2017-12-05 00:00,5,13.97,13.97,13.95,13.97,17
20180201|2017-12-05 00:30,5,13.95,14,13.95,13.95,68
20180201|2017-12-05 01:00,5,13.98,13.98,13.95,13.98,48
20180201|2017-12-05 01:30,5,13.97,14,13.97,14,74
20180201|2017-12-05 02:00,5,14,14,13.97,13.98,75
20180201|2017-12-05 02:30,5,14,14,13.97,13.98,180
20180201|2017-12-05 03:00,5,14,14.05,13.97,14.01,377
20180201|2017-12-05 03:30,5,14.02,14.02,14.02,14.02,23
20180201|2017-12-05 04:00,5,14.05,14.05,13.98,14.02,357
20180201|2017-12-05 04:30,5,14.05,14.07,14.01,14.03,157
20180201|2017-12-05 05:00,5,14.01,14.08,14.01,14.02,65
20180201|2017-12-05 05:30,5,14.02,14.02,14,14.01,38
20180201|2017-12-05 06:00,5,14.01,14.02,13.95,13.95,167
20180201|2017-12-05 06:30,5,13.98,14,13.92,13.94,128
20180201|2017-12-05 07:00,5,13.94,13.94,13.93,13.93,90
20180201|2017-12-05 07:30,5,13.93,13.98,13.92,13.95,201
20180201|2017-12-05 08:00,5,13.98,13.98,13.91,13.94,345
20180201|2017-12-05 08:30,5,13.94,14.05,13.86,13.95,1930
20180201|2017-12-05 09:00,5,13.95,13.95,13.81,13.84,1531
20180201|2017-12-05 09:30,5,13.84,13.9,13.8,13.82,978
20180201|2017-12-05 10:00,5,13.81,13.85,13.73,13.78,1638
20180201|2017-12-05 10:30,5,13.78,13.85,13.75,13.83,1632
20180201|2017-12-05 11:00,5,13.84,13.92,13.81,13.86,1245
20180201|2017-12-05 11:30,5,13.9,13.9,13.8,13.9,1101
20180201|2017-12-05 12:00,5,13.9,13.95,13.8,13.85,1175
20180201|2017-12-05 12:30,5,13.82,13.85,13.75,13.77,1793
20180201|2017-12-05 13:00,5,13.78,13.9,13.75,13.84,2133
20180201|2017-12-05 13:30,5,13.85,14.05,13.85,13.98,2515
20180201|2017-12-05 14:00,5,13.99,14.05,13.92,13.94,3928
20180201|2017-12-05 14:30,5,13.92,14,13.89,13.9,4650
20180201|2017-12-05 15:00,5,13.92,14.05,13.89,13.99,3425
20180201|2017-12-05 15:30,6,14,14,13.95,13.95,144
20180201|2017-12-05 16:00,6,13.99,14,13.99,14,2
20180201|2017-12-05 16:30,6,14,14,13.98,13.98,4
20180201|2017-12-05 17:00,6,14,14.04,14,14.04,18
20180201|2017-12-05 18:00,6,14.02,14.03,14,14,79
20180201|2017-12-05 19:00,6,13.98,14,13.98,13.98,23
20180201|2017-12-05 20:00,6,13.98,14,13.97,14,54
20180201|2017-12-05 20:30,6,14,14.1,14,14.09,282
20180201|2017-12-05 21:00,6,14.09,14.1,14.05,14.05,146
20180201|2017-12-05 21:30,6,14.03,14.05,14.03,14.05,60
20180201|2017-12-05 22:00,6,14.05,14.12,14.03,14.12,195
20180201|2017-12-05 22:30,6,14.1,14.1,14.1,14.1,3
20180201|2017-12-05 23:00,6,14.12,14.14,14.12,14.12,6
20180201|2017-12-05 23:30,6,14.11,14.12,14.11,14.12,31
20180201|2017-12-06 00:00,6,14.12,14.12,14.08,14.09,64
20180201|2017-12-06 00:30,6,14.1,14.1,14.07,14.07,204
20180201|2017-12-06 01:00,6,14.07,14.13,14.07,14.12,50
20180201|2017-12-06 01:30,6,14.13,14.15,14.07,14.1,243
20180201|2017-12-06 02:00,6,14.1,14.1,14.09,14.1,68
20180201|2017-12-06 02:30,6,14.1,14.1,14.08,14.08,28
20180201|2017-12-06 03:00,6,14.08,14.09,14.05,14.08,159
20180201|2017-12-06 03:30,6,14.05,14.1,14.05,14.09,11
20180201|2017-12-06 04:00,6,14.09,14.1,14.09,14.1,17
20180201|2017-12-06 04:30,6,14.1,14.1,14.08,14.09,71
20180201|2017-12-06 05:00,6,14.1,14.1,14.05,14.1,77
20180201|2017-12-06 05:30,6,14.06,14.1,14.06,14.09,45
20180201|2017-12-06 06:00,6,14.1,14.1,14.02,14.1,376
20180201|2017-12-06 06:30,6,14.1,14.13,14.03,14.04,424
20180201|2017-12-06 07:00,6,14.05,14.1,14.03,14.09,224
20180201|2017-12-06 07:30,6,14.1,14.1,14.05,14.06,117
20180201|2017-12-06 08:00,6,14.06,14.1,14.03,14.1,165
20180201|2017-12-06 08:30,6,14.06,14.06,13.9,14.05,2679
20180201|2017-12-06 09:00,6,14.05,14.07,13.97,13.99,1875
20180201|2017-12-06 09:30,6,13.99,14.1,13.95,13.98,1354
20180201|2017-12-06 10:00,6,13.96,14,13.9,13.93,825
20180201|2017-12-06 10:30,6,13.93,14.05,13.92,13.97,666
20180201|2017-12-06 11:00,6,13.97,14.1,13.97,14.09,716
20180201|2017-12-06 11:30,6,14.1,14.1,14.02,14.05,719
20180201|2017-12-06 12:00,6,14.05,14.1,14.02,14.05,564
20180201|2017-12-06 12:30,6,14.07,14.07,14,14.02,419
20180201|2017-12-06 13:00,6,14.05,14.05,13.97,14.01,2251
20180201|2017-12-06 13:30,6,14.03,14.05,13.95,14,883
20180201|2017-12-06 14:00,6,13.98,14,13.9,13.95,537
20180201|2017-12-06 14:30,6,13.93,14,13.9,14,2087
20180201|2017-12-06 15:00,6,13.96,14,13.92,13.92,1263
20180201|2017-12-06 15:30,7,13.9,13.94,13.88,13.9,469
20180201|2017-12-06 16:00,7,13.9,13.9,13.89,13.89,32
20180201|2017-12-06 16:30,7,13.9,13.9,13.9,13.9,2
20180201|2017-12-06 17:00,7,13.89,13.92,13.88,13.89,235
20180201|2017-12-06 17:30,7,13.88,13.88,13.88,13.88,12
20180201|2017-12-06 18:00,7,13.88,13.89,13.81,13.82,475
20180201|2017-12-06 18:30,7,13.82,13.82,13.77,13.79,252
20180201|2017-12-06 19:00,7,13.79,13.79,13.79,13.79,12
20180201|2017-12-06 19:30,7,13.79,13.79,13.77,13.79,54
20180201|2017-12-06 20:00,7,13.77,13.8,13.77,13.78,18
20180201|2017-12-06 21:00,7,13.77,13.77,13.77,13.77,1
20180201|2017-12-06 22:00,7,13.8,13.8,13.8,13.8,139
20180201|2017-12-06 22:30,7,13.82,13.83,13.82,13.83,5
20180201|2017-12-07 00:00,7,13.84,13.84,13.82,13.82,19
20180201|2017-12-07 00:30,7,13.84,13.85,13.84,13.84,104
20180201|2017-12-07 01:00,7,13.85,13.92,13.85,13.89,178
20180201|2017-12-07 01:30,7,13.88,13.91,13.88,13.91,27
20180201|2017-12-07 02:00,7,13.92,13.92,13.9,13.91,30
20180201|2017-12-07 02:30,7,13.91,13.92,13.91,13.91,78
20180201|2017-12-07 03:00,7,13.9,13.9,13.89,13.89,196
20180201|2017-12-07 03:30,7,13.86,13.86,13.86,13.86,7
20180201|2017-12-07 04:00,7,13.86,13.87,13.86,13.86,27
20180201|2017-12-07 04:30,7,13.86,13.86,13.85,13.85,3
20180201|2017-12-07 05:00,7,13.85,13.9,13.85,13.87,9
20180201|2017-12-07 05:30,7,13.87,13.88,13.85,13.88,131
20180201|2017-12-07 06:00,7,13.85,13.9,13.85,13.86,35
20180201|2017-12-07 06:30,7,13.86,13.9,13.86,13.88,20
20180201|2017-12-07 07:00,7,13.9,13.9,13.85,13.85,231
20180201|2017-12-07 07:30,7,13.87,13.9,13.85,13.89,352
20180201|2017-12-07 08:00,7,13.89,13.95,13.88,13.94,338
20180201|2017-12-07 08:30,7,13.93,13.97,13.8,13.8,1815
20180201|2017-12-07 09:00,7,13.81,13.85,13.7,13.75,1995
20180201|2017-12-07 09:30,7,13.76,13.77,13.65,13.68,2255
20180201|2017-12-07 10:00,7,13.69,13.73,13.65,13.67,1133
20180201|2017-12-07 10:30,7,13.65,13.7,13.6,13.63,1235
20180201|2017-12-07 11:00,7,13.63,13.68,13.6,13.6,841
20180201|2017-12-07 11:30,7,13.65,13.7,13.6,13.63,367
20180201|2017-12-07 12:00,7,13.65,13.7,13.62,13.64,733
20180201|2017-12-07 12:30,7,13.62,13.68,13.62,13.68,522
20180201|2017-12-07 13:00,7,13.68,13.72,13.65,13.72,622
20180201|2017-12-07 13:30,7,13.71,13.73,13.66,13.67,518
20180201|2017-12-07 14:00,7,13.67,13.7,13.6,13.64,975
20180201|2017-12-07 14:30,7,13.63,13.7,13.6,13.62,2633
20180201|2017-12-07 15:00,7,13.62,13.63,13.55,13.55,2094
20180201|2017-12-07 15:30,8,13.6,13.6,13.55,13.55,125
20180201|2017-12-07 16:30,8,13.55,13.6,13.55,13.6,3
20180201|2017-12-07 17:00,8,13.57,13.57,13.57,13.57,77
20180201|2017-12-07 17:30,8,13.55,13.55,13.55,13.55,141
20180201|2017-12-07 18:00,8,13.55,13.59,13.54,13.57,86
20180201|2017-12-07 18:30,8,13.57,13.57,13.57,13.57,9
20180201|2017-12-07 19:00,8,13.55,13.55,13.55,13.55,3
20180201|2017-12-07 19:30,8,13.57,13.57,13.57,13.57,11
20180201|2017-12-07 21:00,8,13.57,13.57,13.55,13.57,166
20180201|2017-12-07 21:30,8,13.55,13.55,13.55,13.55,12
20180201|2017-12-07 22:00,8,13.55,13.57,13.5,13.53,271
20180201|2017-12-07 22:30,8,13.55,13.55,13.53,13.53,53
20180201|2017-12-07 23:00,8,13.54,13.54,13.52,13.52,3
20180201|2017-12-07 23:30,8,13.52,13.52,13.5,13.5,52
20180201|2017-12-08 00:00,8,13.55,13.55,13.52,13.52,49
20180201|2017-12-08 01:30,8,13.55,13.55,13.55,13.55,20
20180201|2017-12-08 02:00,8,13.51,13.55,13.51,13.52,23
20180201|2017-12-08 02:30,8,13.5,13.53,13.5,13.53,90
20180201|2017-12-08 03:30,8,13.52,13.52,13.46,13.5,111
20180201|2017-12-08 04:00,8,13.5,13.5,13.47,13.5,35
20180201|2017-12-08 04:30,8,13.47,13.49,13.46,13.49,19
20180201|2017-12-08 05:00,8,13.5,13.5,13.48,13.48,25
20180201|2017-12-08 05:30,8,13.46,13.49,13.46,13.47,3
20180201|2017-12-08 06:00,8,13.5,13.52,13.49,13.52,271
20180201|2017-12-08 06:30,8,13.5,13.52,13.5,13.5,35
20180201|2017-12-08 07:00,8,13.5,13.51,13.48,13.5,178
20180201|2017-12-08 07:30,8,13.5,13.51,13.43,13.44,399
20180201|2017-12-08 08:00,8,13.44,13.48,13.4,13.48,113
20180201|2017-12-08 08:30,8,13.45,13.49,13.4,13.43,1142
20180201|2017-12-08 09:00,8,13.43,13.5,13.4,13.44,1543
20180201|2017-12-08 09:30,8,13.42,13.45,13.35,13.37,1500
20180201|2017-12-08 10:00,8,13.39,13.45,13.35,13.42,1779
20180201|2017-12-08 10:30,8,13.43,13.43,13.35,13.37,1130
20180201|2017-12-08 11:00,8,13.35,13.39,13.32,13.37,1089
20180201|2017-12-08 11:30,8,13.35,13.38,13.3,13.37,2784
20180201|2017-12-08 12:00,8,13.35,13.38,13.3,13.33,344
20180201|2017-12-08 12:30,8,13.33,13.34,13.31,13.32,457
20180201|2017-12-08 13:00,8,13.32,13.34,13.28,13.33,1544
20180201|2017-12-08 13:30,8,13.33,13.38,13.31,13.35,1943
20180201|2017-12-08 14:00,8,13.35,13.4,13.3,13.33,1140
20180201|2017-12-08 14:30,8,13.33,13.4,13.33,13.34,2634
20180201|2017-12-08 15:00,8,13.34,13.35,13.25,13.33,4631
20180201|2017-12-10 17:00,11,13.28,13.28,13.22,13.22,68
20180201|2017-12-10 17:30,11,13.25,13.25,13.24,13.24,6
20180201|2017-12-10 18:00,11,13.25,13.27,13.25,13.27,136
20180201|2017-12-10 18:30,11,13.26,13.27,13.26,13.26,30
20180201|2017-12-10 19:00,11,13.25,13.3,13.25,13.26,37
20180201|2017-12-10 19:30,11,13.25,13.27,13.25,13.26,92
20180201|2017-12-10 20:00,11,13.28,13.28,13.26,13.27,74
20180201|2017-12-10 20:30,11,13.28,13.28,13.27,13.27,73
20180201|2017-12-10 21:00,11,13.27,13.27,13.25,13.25,84
20180201|2017-12-10 21:30,11,13.27,13.27,13.27,13.27,10
20180201|2017-12-10 22:00,11,13.26,13.26,13.25,13.25,3
20180201|2017-12-10 22:30,11,13.23,13.25,13.23,13.24,49
20180201|2017-12-10 23:00,11,13.26,13.28,13.26,13.28,7
20180201|2017-12-11 00:00,11,13.25,13.25,13.25,13.25,2
20180201|2017-12-11 00:30,11,13.3,13.3,13.25,13.25,24
20180201|2017-12-11 01:00,11,13.28,13.28,13.23,13.25,100
20180201|2017-12-11 02:00,11,13.25,13.27,13.22,13.27,155
20180201|2017-12-11 02:30,11,13.25,13.26,13.25,13.25,45
20180201|2017-12-11 03:00,11,13.25,13.29,13.25,13.29,71
20180201|2017-12-11 03:30,11,13.25,13.29,13.25,13.28,188
20180201|2017-12-11 04:00,11,13.29,13.29,13.29,13.29,11
20180201|2017-12-11 05:00,11,13.27,13.3,13.25,13.29,69
20180201|2017-12-11 05:30,11,13.29,13.3,13.27,13.3,18
20180201|2017-12-11 06:00,11,13.28,13.3,13.25,13.27,86
20180201|2017-12-11 06:30,11,13.25,13.34,13.25,13.33,221
20180201|2017-12-11 07:00,11,13.32,13.37,13.3,13.32,170
20180201|2017-12-11 07:30,11,13.32,13.33,13.25,13.25,144
20180201|2017-12-11 08:00,11,13.27,13.3,13.25,13.29,280
20180201|2017-12-11 08:30,11,13.3,13.3,13.2,13.23,2898
20180201|2017-12-11 09:00,11,13.24,13.36,13.23,13.34,2675
20180201|2017-12-11 09:30,11,13.34,13.35,13.3,13.33,682
20180201|2017-12-11 10:00,11,13.33,13.38,13.3,13.32,1613
20180201|2017-12-11 10:30,11,13.32,13.33,13.25,13.32,779
20180201|2017-12-11 11:00,11,13.31,13.33,13.26,13.29,1549
20180201|2017-12-11 11:30,11,13.27,13.3,13.23,13.23,752
20180201|2017-12-11 12:00,11,13.23,13.25,13.2,13.21,703
20180201|2017-12-11 12:30,11,13.2,13.24,13.17,13.18,585
20180201|2017-12-11 13:00,11,13.18,13.2,13.15,13.18,615
20180201|2017-12-11 13:30,11,13.18,13.2,13.13,13.15,1236
20180201|2017-12-11 14:00,11,13.17,13.2,13.1,13.14,1072
20180201|2017-12-11 14:30,11,13.15,13.15,13.1,13.11,1051
20180201|2017-12-11 15:00,11,13.12,13.12,13,13.03,3941
20180201|2017-12-11 15:30,12,13.02,13.05,13,13,288
20180201|2017-12-11 16:00,12,13.05,13.05,13.03,13.03,2
20180201|2017-12-11 16:30,12,13.03,13.03,13.03,13.03,3
20180201|2017-12-11 17:00,12,13.05,13.07,13.03,13.04,183
20180201|2017-12-11 17:30,12,13.04,13.04,13.04,13.04,4
20180201|2017-12-11 18:00,12,13.03,13.03,13.02,13.02,7
20180201|2017-12-11 18:30,12,13.02,13.04,13.02,13.03,12
20180201|2017-12-11 19:30,12,13.04,13.04,13.03,13.03,4
20180201|2017-12-11 20:30,12,13.05,13.06,13,13.05,207
20180201|2017-12-11 21:00,12,13.05,13.05,13.05,13.05,12
20180201|2017-12-11 22:30,12,13.05,13.05,13.05,13.05,5
20180201|2017-12-12 01:00,12,13.06,13.06,13.06,13.06,1
20180201|2017-12-12 01:30,12,13.05,13.07,13.04,13.06,179
20180201|2017-12-12 02:00,12,13.05,13.1,13.05,13.05,30
20180201|2017-12-12 02:30,12,13.07,13.1,13.06,13.07,151
20180201|2017-12-12 03:00,12,13.06,13.08,13.05,13.06,161
20180201|2017-12-12 03:30,12,13.07,13.08,13.03,13.06,315
20180201|2017-12-12 04:00,12,13.05,13.08,13.03,13.08,187
20180201|2017-12-12 04:30,12,13.08,13.09,13.08,13.08,237
20180201|2017-12-12 05:00,12,13.08,13.09,13.07,13.09,151
20180201|2017-12-12 05:30,12,13.08,13.09,13.05,13.08,38
20180201|2017-12-12 06:00,12,13.08,13.08,13.06,13.08,13
20180201|2017-12-12 06:30,12,13.05,13.05,13.02,13.05,368
20180201|2017-12-12 07:00,12,13.07,13.07,13.04,13.04,142
20180201|2017-12-12 07:30,12,13.05,13.09,13.05,13.05,192
20180201|2017-12-12 08:00,12,13.05,13.07,13.03,13.04,697
20180201|2017-12-12 08:30,12,13.04,13.1,12.99,13.03,4987
20180201|2017-12-12 09:00,12,13.03,13.05,13,13.03,934
20180201|2017-12-12 09:30,12,13.02,13.08,12.95,12.98,2093
20180201|2017-12-12 10:00,12,13,13.05,12.95,12.97,553
20180201|2017-12-12 10:30,12,12.97,13.05,12.97,13.02,2143
20180201|2017-12-12 11:00,12,13.05,13.05,12.95,13.02,2305
20180201|2017-12-12 11:30,12,13.02,13.05,12.97,12.98,3366
20180201|2017-12-12 12:00,12,12.98,13.05,12.96,12.97,2641
20180201|2017-12-12 12:30,12,13,13.04,12.98,13.01,2182
20180201|2017-12-12 13:00,12,13.01,13.03,12.95,12.98,975
20180201|2017-12-12 13:30,12,12.98,13,12.96,12.98,885
20180201|2017-12-12 14:00,12,12.98,13.05,12.95,13.03,4709
20180201|2017-12-12 14:30,12,13.03,13.1,13,13.05,2256
20180201|2017-12-12 15:00,12,13.05,13.1,13,13.02,3509
20180201|2017-12-12 15:30,13,13.03,13.05,12.95,12.99,1433
20180201|2017-12-12 16:00,13,12.98,12.99,12.98,12.99,54
20180201|2017-12-12 16:30,13,12.97,13,12.95,12.99,31
20180201|2017-12-12 17:00,13,12.99,13,12.95,13,391
20180201|2017-12-12 17:30,13,13,13,13,13,157
20180201|2017-12-12 18:00,13,13,13.04,13,13.02,182
20180201|2017-12-12 18:30,13,13.04,13.04,13.04,13.04,10
20180201|2017-12-12 19:00,13,13,13.04,13,13.04,127
20180201|2017-12-12 19:30,13,13,13.03,12.99,13.03,152
20180201|2017-12-12 20:00,13,13,13.03,13,13.03,107
20180201|2017-12-12 20:30,13,13.02,13.02,13.02,13.02,8
20180201|2017-12-12 21:00,13,13.03,13.15,13.03,13.11,468
20180201|2017-12-12 21:30,13,13.12,13.14,13.05,13.07,242
20180201|2017-12-12 22:00,13,13.07,13.08,13.07,13.08,131
20180201|2017-12-12 22:30,13,13.07,13.08,13.03,13.03,37
20180201|2017-12-12 23:30,13,13.03,13.03,13,13.01,75
20180201|2017-12-13 00:00,13,13.02,13.02,13.02,13.02,64
20180201|2017-12-13 01:00,13,13,13,13,13,2
20180201|2017-12-13 01:30,13,13,13,13,13,1
20180201|2017-12-13 02:00,13,13.01,13.02,12.97,13.02,168
20180201|2017-12-13 02:30,13,13.02,13.05,13,13.05,210
20180201|2017-12-13 03:00,13,13.03,13.03,13.03,13.03,2
20180201|2017-12-13 03:30,13,13.05,13.05,13,13,616
20180201|2017-12-13 04:00,13,13.04,13.04,13,13,15
20180201|2017-12-13 04:30,13,13.05,13.1,13.03,13.05,280
20180201|2017-12-13 05:00,13,13.07,13.07,13.04,13.06,55
20180201|2017-12-13 05:30,13,13.05,13.07,13.05,13.05,35
20180201|2017-12-13 06:00,13,13.06,13.07,13.05,13.05,31
20180201|2017-12-13 06:30,13,13.06,13.07,13.06,13.07,12
20180201|2017-12-13 07:00,13,13.05,13.05,13,13.03,69
20180201|2017-12-13 07:30,13,13.03,13.05,12.95,13,409
20180201|2017-12-13 08:00,13,12.99,13,12.95,12.99,1073
20180201|2017-12-13 08:30,13,12.99,13,12.9,12.93,5873
20180201|2017-12-13 09:00,13,12.93,13,12.9,12.95,1776
20180201|2017-12-13 09:30,13,12.95,12.98,12.9,12.9,5234
20180201|2017-12-13 10:00,13,12.94,12.95,12.85,12.9,3532
20180201|2017-12-13 10:30,13,12.9,12.95,12.85,12.87,3044
20180201|2017-12-13 11:00,13,12.89,12.93,12.85,12.88,3459
20180201|2017-12-13 11:30,13,12.88,12.93,12.85,12.91,1284
20180201|2017-12-13 12:00,13,12.91,12.95,12.9,12.93,297
20180201|2017-12-13 12:30,13,12.92,12.98,12.9,12.93,1996
20180201|2017-12-13 13:00,13,12.9,12.93,12.8,12.87,5629
20180201|2017-12-13 13:30,13,12.85,12.9,12.85,12.9,603
20180201|2017-12-13 14:00,13,12.88,12.95,12.85,12.95,1370
20180201|2017-12-13 14:30,13,12.94,12.97,12.85,12.9,4178
20180201|2017-12-13 15:00,13,12.94,12.94,12.85,12.93,3508
20180201|2017-12-13 15:30,14,12.9,12.9,12.85,12.85,1478
20180201|2017-12-13 16:00,14,12.89,12.9,12.87,12.88,57
20180201|2017-12-13 16:30,14,12.9,12.92,12.89,12.92,43
20180201|2017-12-13 17:00,14,12.88,12.9,12.88,12.9,8
20180201|2017-12-13 17:30,14,12.88,12.88,12.88,12.88,8
20180201|2017-12-13 18:00,14,12.85,12.87,12.85,12.87,130
20180201|2017-12-13 18:30,14,12.87,12.87,12.87,12.87,1
20180201|2017-12-13 19:30,14,12.85,12.9,12.85,12.87,23
20180201|2017-12-13 20:30,14,12.87,12.87,12.87,12.87,10
20180201|2017-12-13 21:00,14,12.87,12.87,12.87,12.87,26
20180201|2017-12-13 22:30,14,12.87,12.9,12.87,12.87,15
20180201|2017-12-13 23:00,14,12.9,12.9,12.87,12.9,56
20180201|2017-12-13 23:30,14,12.85,12.89,12.85,12.87,95
20180201|2017-12-14 00:00,14,12.87,12.87,12.87,12.87,65
20180201|2017-12-14 00:30,14,12.87,12.87,12.87,12.87,2
20180201|2017-12-14 01:00,14,12.87,12.87,12.82,12.82,114
20180201|2017-12-14 01:30,14,12.8,12.84,12.8,12.8,88
20180201|2017-12-14 02:00,14,12.82,12.84,12.82,12.82,52
20180201|2017-12-14 02:30,14,12.8,12.85,12.8,12.83,150
20180201|2017-12-14 03:00,14,12.82,12.85,12.8,12.83,225
20180201|2017-12-14 03:30,14,12.83,12.85,12.83,12.85,4
20180201|2017-12-14 04:00,14,12.83,12.85,12.78,12.78,351
20180201|2017-12-14 04:30,14,12.75,12.8,12.75,12.8,12
20180201|2017-12-14 05:00,14,12.75,12.8,12.75,12.78,95
20180201|2017-12-14 05:30,14,12.77,12.85,12.75,12.82,82
20180201|2017-12-14 06:30,14,12.8,12.85,12.8,12.8,8
20180201|2017-12-14 07:00,14,12.83,12.85,12.82,12.83,71
20180201|2017-12-14 07:30,14,12.85,12.9,12.82,12.82,247
20180201|2017-12-14 08:00,14,12.8,12.84,12.8,12.82,33
20180201|2017-12-14 08:30,14,12.82,12.9,12.8,12.85,1873
20180201|2017-12-14 09:00,14,12.82,12.9,12.82,12.88,2631
20180201|2017-12-14 09:30,14,12.88,12.9,12.8,12.83,1959
20180201|2017-12-14 10:00,14,12.85,12.9,12.82,12.85,1677
20180201|2017-12-14 10:30,14,12.85,12.9,12.85,12.87,960
20180201|2017-12-14 11:00,14,12.87,12.9,12.8,12.84,1474
20180201|2017-12-14 11:30,14,12.84,12.9,12.8,12.88,1619
20180201|2017-12-14 12:00,14,12.86,12.95,12.85,12.85,2789
20180201|2017-12-14 12:30,14,12.89,12.9,12.85,12.88,474
20180201|2017-12-14 13:00,14,12.9,13.03,12.85,13.03,3063
20180201|2017-12-14 13:30,14,13.03,13.03,12.85,12.91,2381
20180201|2017-12-14 14:00,14,12.9,12.93,12.85,12.89,2514
20180201|2017-12-14 14:30,14,12.9,12.9,12.8,12.85,4274
20180201|2017-12-14 15:00,14,12.88,12.98,12.85,12.85,5180
20180201|2017-12-14 15:30,15,12.85,12.88,12.8,12.85,743
20180201|2017-12-14 16:00,15,12.86,12.9,12.86,12.87,92
20180201|2017-12-14 16:30,15,12.88,12.9,12.88,12.89,103
20180201|2017-12-14 17:00,15,12.88,12.88,12.85,12.87,20
20180201|2017-12-14 17:30,15,12.87,12.88,12.87,12.88,15
20180201|2017-12-14 18:30,15,12.88,12.88,12.85,12.85,33
20180201|2017-12-14 19:00,15,12.88,12.88,12.88,12.88,39
20180201|2017-12-14 19:30,15,12.88,12.88,12.88,12.88,7
20180201|2017-12-14 20:00,15,12.88,12.9,12.86,12.9,33
20180201|2017-12-14 21:30,15,12.88,12.88,12.88,12.88,10
20180201|2017-12-14 22:00,15,12.88,12.88,12.8,12.84,221
20180201|2017-12-14 22:30,15,12.83,12.84,12.83,12.84,53
20180201|2017-12-14 23:00,15,12.84,12.84,12.84,12.84,3
20180201|2017-12-14 23:30,15,12.84,12.84,12.83,12.83,6
20180201|2017-12-15 00:00,15,12.84,12.85,12.83,12.85,31
20180201|2017-12-15 00:30,15,12.83,12.84,12.83,12.84,18
20180201|2017-12-15 01:00,15,12.85,12.85,12.81,12.82,58
20180201|2017-12-15 01:30,15,12.83,12.85,12.83,12.84,179
20180201|2017-12-15 02:00,15,12.84,12.88,12.82,12.87,447
20180201|2017-12-15 02:30,15,12.88,12.89,12.85,12.86,181
20180201|2017-12-15 03:00,15,12.85,12.87,12.8,12.84,377
20180201|2017-12-15 03:30,15,12.84,12.89,12.8,12.85,347
20180201|2017-12-15 04:00,15,12.89,12.89,12.8,12.83,418
20180201|2017-12-15 04:30,15,12.84,12.85,12.8,12.85,290
20180201|2017-12-15 05:00,15,12.83,12.85,12.8,12.85,73
20180201|2017-12-15 05:30,15,12.83,12.88,12.8,12.8,480
20180201|2017-12-15 06:00,15,12.8,12.85,12.8,12.85,187
20180201|2017-12-15 06:30,15,12.83,12.85,12.8,12.83,251
20180201|2017-12-15 07:00,15,12.83,12.83,12.75,12.8,257
20180201|2017-12-15 07:30,15,12.79,12.83,12.75,12.79,308
20180201|2017-12-15 08:00,15,12.78,12.8,12.75,12.79,180
20180201|2017-12-15 08:30,15,12.75,12.78,12.7,12.74,2818
20180201|2017-12-15 09:00,15,12.75,12.75,12.65,12.7,3284
20180201|2017-12-15 09:30,15,12.7,12.7,12.65,12.67,387
20180201|2017-12-15 10:00,15,12.68,12.68,12.6,12.63,1761
20180201|2017-12-15 10:30,15,12.65,12.65,12.55,12.6,3385
20180201|2017-12-15 11:00,15,12.6,12.65,12.55,12.56,1268
20180201|2017-12-15 11:30,15,12.55,12.6,12.5,12.54,1210
20180201|2017-12-15 12:00,15,12.53,12.55,12.5,12.53,1194
20180201|2017-12-15 12:30,15,12.53,12.55,12.5,12.53,511
20180201|2017-12-15 13:00,15,12.55,12.55,12.45,12.5,4883
20180201|2017-12-15 13:30,15,12.53,12.55,12.45,12.53,2660
20180201|2017-12-15 14:00,15,12.52,12.55,12.5,12.52,1515
20180201|2017-12-15 14:30,15,12.52,12.59,12.5,12.56,4422
20180201|2017-12-15 15:00,15,12.58,12.58,12.45,12.45,4361
20180201|2017-12-17 17:00,18,12.5,12.5,12.43,12.44,537
20180201|2017-12-17 17:30,18,12.45,12.5,12.43,12.43,108
20180201|2017-12-17 18:30,18,12.43,12.43,12.42,12.43,26
20180201|2017-12-17 19:00,18,12.44,12.45,12.43,12.44,57
20180201|2017-12-17 20:00,18,12.44,12.44,12.43,12.44,14
20180201|2017-12-17 20:30,18,12.43,12.43,12.43,12.43,1
20180201|2017-12-17 21:00,18,12.45,12.45,12.43,12.45,117
20180201|2017-12-17 21:30,18,12.44,12.45,12.4,12.43,150
20180201|2017-12-17 22:00,18,12.43,12.43,12.43,12.43,2
20180201|2017-12-17 22:30,18,12.4,12.45,12.4,12.45,7
20180201|2017-12-17 23:00,18,12.4,12.4,12.4,12.4,1
20180201|2017-12-17 23:30,18,12.45,12.45,12.45,12.45,3
20180201|2017-12-18 00:00,18,12.43,12.45,12.43,12.45,4
20180201|2017-12-18 00:30,18,12.45,12.45,12.42,12.42,52
20180201|2017-12-18 01:00,18,12.42,12.45,12.42,12.42,15
20180201|2017-12-18 01:30,18,12.43,12.43,12.4,12.41,39
20180201|2017-12-18 02:00,18,12.43,12.43,12.38,12.41,229
20180201|2017-12-18 02:30,18,12.4,12.42,12.4,12.4,147
20180201|2017-12-18 03:00,18,12.38,12.38,12.35,12.38,20
20180201|2017-12-18 03:30,18,12.35,12.38,12.35,12.37,194
20180201|2017-12-18 04:00,18,12.37,12.38,12.35,12.37,275
20180201|2017-12-18 04:30,18,12.37,12.38,12.35,12.37,273
20180201|2017-12-18 05:00,18,12.37,12.38,12.37,12.37,55
20180201|2017-12-18 05:30,18,12.38,12.38,12.35,12.36,65
20180201|2017-12-18 06:00,18,12.38,12.4,12.35,12.38,324
20180201|2017-12-18 06:30,18,12.37,12.38,12.35,12.35,329
20180201|2017-12-18 07:00,18,12.38,12.38,12.35,12.36,108
20180201|2017-12-18 07:30,18,12.36,12.38,12.35,12.36,589
20180201|2017-12-18 08:00,18,12.37,12.39,12.3,12.34,1023
20180201|2017-12-18 08:30,18,12.34,12.35,12.25,12.25,5075
20180201|2017-12-18 09:00,18,12.28,12.35,12.2,12.33,8733
20180201|2017-12-18 09:30,18,12.34,12.34,12.2,12.24,2791
20180201|2017-12-18 10:00,18,12.24,12.3,12.2,12.23,1503
20180201|2017-12-18 10:30,18,12.23,12.25,12.15,12.23,5238
20180201|2017-12-18 11:00,18,12.25,12.3,12.2,12.23,1164
20180201|2017-12-18 11:30,18,12.25,12.3,12.2,12.24,2284
20180201|2017-12-18 12:00,18,12.25,12.29,12.2,12.24,2014
20180201|2017-12-18 12:30,18,12.23,12.3,12.2,12.23,687
20180201|2017-12-18 13:00,18,12.23,12.3,12.2,12.28,991
20180201|2017-12-18 13:30,18,12.28,12.3,12.25,12.26,413
20180201|2017-12-18 14:00,18,12.27,12.3,12.2,12.28,1921
20180201|2017-12-18 14:30,18,12.25,12.33,12.2,12.29,4392
20180201|2017-12-18 15:00,18,12.25,12.3,12.2,12.25,2806
20180201|2017-12-18 15:30,19,12.25,12.28,12.2,12.2,682
20180201|2017-12-18 16:00,19,12.25,12.29,12.25,12.26,39
20180201|2017-12-18 16:30,19,12.28,12.29,12.28,12.29,77
20180201|2017-12-18 17:00,19,12.27,12.27,12.27,12.27,6
20180201|2017-12-18 18:00,19,12.25,12.25,12.25,12.25,12
20180201|2017-12-18 18:30,19,12.26,12.27,12.26,12.27,5
20180201|2017-12-18 19:00,19,12.26,12.26,12.25,12.25,8
20180201|2017-12-18 21:00,19,12.3,12.3,12.26,12.27,129
20180201|2017-12-18 21:30,19,12.27,12.28,12.25,12.25,41
20180201|2017-12-18 22:00,19,12.27,12.29,12.27,12.29,18
20180201|2017-12-18 22:30,19,12.3,12.3,12.26,12.28,237
20180201|2017-12-18 23:00,19,12.27,12.29,12.25,12.27,231
20180201|2017-12-18 23:30,19,12.27,12.28,12.27,12.28,71
20180201|2017-12-19 01:00,19,12.25,12.27,12.25,12.25,139
20180201|2017-12-19 01:30,19,12.25,12.25,12.25,12.25,19
20180201|2017-12-19 02:00,19,12.25,12.25,12.22,12.23,125
20180201|2017-12-19 02:30,19,12.22,12.25,12.2,12.24,386
20180201|2017-12-19 03:00,19,12.25,12.25,12.2,12.2,101
20180201|2017-12-19 04:00,19,12.25,12.25,12.24,12.24,37
20180201|2017-12-19 04:30,19,12.25,12.25,12.2,12.2,57
20180201|2017-12-19 05:00,19,12.24,12.25,12.24,12.25,20
20180201|2017-12-19 05:30,19,12.24,12.24,12.23,12.24,35
20180201|2017-12-19 06:00,19,12.25,12.25,12.2,12.25,90
20180201|2017-12-19 06:30,19,12.25,12.25,12.23,12.23,18
20180201|2017-12-19 07:00,19,12.23,12.24,12.2,12.24,4
20180201|2017-12-19 07:30,19,12.23,12.24,12.2,12.24,96
20180201|2017-12-19 08:00,19,12.25,12.25,12.23,12.25,46
20180201|2017-12-19 08:30,19,12.24,12.3,12.2,12.28,1529
20180201|2017-12-19 09:00,19,12.29,12.35,12.25,12.35,3635
20180201|2017-12-19 09:30,19,12.33,12.4,12.25,12.32,1622
20180201|2017-12-19 10:00,19,12.31,12.43,12.3,12.35,2454
20180201|2017-12-19 10:30,19,12.34,12.43,12.3,12.4,2388
20180201|2017-12-19 11:00,19,12.45,12.45,12.36,12.38,1949
20180201|2017-12-19 11:30,19,12.4,12.45,12.35,12.37,3980
20180201|2017-12-19 12:00,19,12.37,12.4,12.3,12.33,2281
20180201|2017-12-19 12:30,19,12.33,12.35,12.3,12.33,387
20180201|2017-12-19 13:00,19,12.33,12.38,12.3,12.32,749
20180201|2017-12-19 13:30,19,12.32,12.42,12.3,12.4,1585
20180201|2017-12-19 14:00,19,12.4,12.43,12.29,12.31,3471
20180201|2017-12-19 14:30,19,12.32,12.35,12.25,12.3,3587
20180201|2017-12-19 15:00,19,12.3,12.3,12.2,12.2,4135
20180201|2017-12-19 15:30,20,12.22,12.28,12.2,12.26,493
20180201|2017-12-19 16:00,20,12.26,12.26,12.22,12.25,64
20180201|2017-12-19 17:00,20,12.25,12.27,12.25,12.25,44
20180201|2017-12-19 17:30,20,12.25,12.3,12.23,12.23,199
20180201|2017-12-19 18:00,20,12.25,12.25,12.23,12.23,7
20180201|2017-12-19 18:30,20,12.22,12.23,12.2,12.22,17
20180201|2017-12-19 19:00,20,12.2,12.22,12.19,12.2,380
20180201|2017-12-19 19:30,20,12.2,12.21,12.2,12.21,5
20180201|2017-12-19 20:00,20,12.25,12.25,12.2,12.22,27
20180201|2017-12-19 20:30,20,12.2,12.22,12.2,12.2,91
20180201|2017-12-19 21:30,20,12.2,12.22,12.17,12.19,103
20180201|2017-12-19 23:30,20,12.19,12.19,12.17,12.17,2
20180201|2017-12-20 00:00,20,12.15,12.17,12.1,12.11,431
20180201|2017-12-20 00:30,20,12.1,12.15,12.1,12.1,39
20180201|2017-12-20 01:00,20,12.13,12.14,12.1,12.13,24
20180201|2017-12-20 01:30,20,12.13,12.15,12.1,12.13,57
20180201|2017-12-20 02:00,20,12.12,12.13,12.1,12.1,39
20180201|2017-12-20 02:30,20,12.15,12.15,12.12,12.13,42
20180201|2017-12-20 03:00,20,12.14,12.15,12.12,12.15,61
20180201|2017-12-20 03:30,20,12.12,12.15,12.12,12.15,45
20180201|2017-12-20 04:00,20,12.15,12.17,12.12,12.17,139
20180201|2017-12-20 04:30,20,12.17,12.17,12.15,12.17,11
20180201|2017-12-20 05:00,20,12.17,12.17,12.17,12.17,30
20180201|2017-12-20 05:30,20,12.17,12.17,12.17,12.17,121
20180201|2017-12-20 06:00,20,12.17,12.17,12.17,12.17,97
20180201|2017-12-20 06:30,20,12.17,12.2,12.17,12.17,125
20180201|2017-12-20 07:00,20,12.17,12.18,12.1,12.14,459
20180201|2017-12-20 07:30,20,12.15,12.18,12.15,12.18,88
20180201|2017-12-20 08:00,20,12.18,12.18,12.11,12.13,324
20180201|2017-12-20 08:30,20,12.13,12.3,12.1,12.2,8598
20180201|2017-12-20 09:00,20,12.2,12.3,12.15,12.25,3441
20180201|2017-12-20 09:30,20,12.25,12.35,12.23,12.28,2985
20180201|2017-12-20 10:00,20,12.28,12.3,12.2,12.24,3062
20180201|2017-12-20 10:30,20,12.24,12.27,12.2,12.2,1229
20180201|2017-12-20 11:00,20,12.25,12.27,12.2,12.22,605
20180201|2017-12-20 11:30,20,12.2,12.25,12.2,12.22,713
20180201|2017-12-20 12:00,20,12.25,12.25,12.2,12.22,1034
20180201|2017-12-20 12:30,20,12.22,12.25,12.2,12.22,834
20180201|2017-12-20 13:00,20,12.22,12.25,12.2,12.23,945
20180201|2017-12-20 13:30,20,12.23,12.35,12.23,12.28,7161
20180201|2017-12-20 14:00,20,12.28,12.33,12.25,12.3,5837
20180201|2017-12-20 14:30,20,12.29,12.33,12.25,12.25,2371
20180201|2017-12-20 15:00,20,12.27,12.35,12.25,12.33,6620
20180201|2017-12-20 15:30,21,12.3,12.33,12.25,12.3,1579
20180201|2017-12-20 16:00,21,12.29,12.29,12.27,12.29,95
20180201|2017-12-20 16:30,21,12.3,12.3,12.27,12.27,267
20180201|2017-12-20 17:00,21,12.25,12.3,12.25,12.3,123
20180201|2017-12-20 17:30,21,12.27,12.3,12.27,12.29,36
20180201|2017-12-20 18:00,21,12.3,12.3,12.25,12.26,133
20180201|2017-12-20 18:30,21,12.26,12.3,12.26,12.29,54
20180201|2017-12-20 19:00,21,12.3,12.3,12.28,12.29,13
20180201|2017-12-20 19:30,21,12.26,12.26,12.26,12.26,7
20180201|2017-12-20 20:00,21,12.3,12.3,12.3,12.3,1
20180201|2017-12-20 20:30,21,12.25,12.25,12.25,12.25,1
20180201|2017-12-20 21:30,21,12.25,12.27,12.25,12.27,37
20180201|2017-12-20 22:00,21,12.27,12.27,12.27,12.27,1
20180201|2017-12-20 22:30,21,12.27,12.27,12.27,12.27,4
20180201|2017-12-20 23:00,21,12.27,12.27,12.25,12.27,23
20180201|2017-12-21 00:00,21,12.25,12.27,12.25,12.25,13
20180201|2017-12-21 00:30,21,12.27,12.27,12.27,12.27,1
20180201|2017-12-21 01:00,21,12.25,12.27,12.25,12.27,13
20180201|2017-12-21 01:30,21,12.25,12.27,12.25,12.27,24
20180201|2017-12-21 02:00,21,12.27,12.27,12.25,12.27,59
20180201|2017-12-21 02:30,21,12.27,12.28,12.27,12.28,18
20180201|2017-12-21 03:00,21,12.28,12.28,12.25,12.25,184
20180201|2017-12-21 03:30,21,12.25,12.27,12.25,12.25,37
20180201|2017-12-21 04:00,21,12.25,12.27,12.2,12.23,243
20180201|2017-12-21 04:30,21,12.22,12.22,12.22,12.22,2
20180201|2017-12-21 05:00,21,12.23,12.23,12.23,12.23,7
20180201|2017-12-21 05:30,21,12.21,12.25,12.21,12.25,10
20180201|2017-12-21 06:00,21,12.21,12.21,12.21,12.21,1
20180201|2017-12-21 06:30,21,12.2,12.21,12.15,12.17,529
20180201|2017-12-21 07:00,21,12.18,12.2,12.17,12.17,52
20180201|2017-12-21 07:30,21,12.17,12.2,12.17,12.19,34
20180201|2017-12-21 08:00,21,12.19,12.2,12.15,12.17,122
20180201|2017-12-21 08:30,21,12.2,12.27,12.15,12.2,3950
20180201|2017-12-21 09:00,21,12.24,12.25,12.2,12.21,1016
20180201|2017-12-21 09:30,21,12.22,12.25,12.15,12.2,2868
20180201|2017-12-21 10:00,21,12.22,12.27,12.2,12.24,2388
20180201|2017-12-21 10:30,21,12.23,12.3,12.2,12.27,1022
20180201|2017-12-21 11:00,21,12.27,12.3,12.25,12.25,670
20180201|2017-12-21 11:30,21,12.3,12.3,12.2,12.2,1278
20180201|2017-12-21 12:00,21,12.24,12.25,12.2,12.21,682
20180201|2017-12-21 12:30,21,12.21,12.25,12.2,12.2,673
20180201|2017-12-21 13:00,21,12.22,12.25,12.2,12.2,534
20180201|2017-12-21 13:30,21,12.21,12.25,12.2,12.21,1260
20180201|2017-12-21 14:00,21,12.21,12.25,12.15,12.18,3530
20180201|2017-12-21 14:30,21,12.18,12.2,12.13,12.15,4386
20180201|2017-12-21 15:00,21,12.15,12.25,12.15,12.25,7576
20180201|2017-12-21 15:30,22,12.2,12.25,12.17,12.25,2164
20180201|2017-12-21 16:00,22,12.2,12.2,12.18,12.18,11
20180201|2017-12-21 16:30,22,12.18,12.18,12.18,12.18,7
20180201|2017-12-21 17:00,22,12.15,12.2,12.15,12.15,31
20180201|2017-12-21 17:30,22,12.17,12.18,12.17,12.18,10
20180201|2017-12-21 18:00,22,12.2,12.2,12.18,12.18,8
20180201|2017-12-21 18:30,22,12.18,12.18,12.18,12.18,19
20180201|2017-12-21 19:00,22,12.2,12.2,12.2,12.2,10
20180201|2017-12-21 21:00,22,12.2,12.2,12.2,12.2,10
20180201|2017-12-21 21:30,22,12.2,12.2,12.2,12.2,10
20180201|2017-12-21 22:00,22,12.2,12.2,12.2,12.2,20
20180201|2017-12-21 23:00,22,12.18,12.18,12.17,12.18,97
20180201|2017-12-21 23:30,22,12.2,12.2,12.2,12.2,10
20180201|2017-12-22 00:00,22,12.18,12.2,12.15,12.15,54
20180201|2017-12-22 00:30,22,12.18,12.18,12.15,12.16,94
20180201|2017-12-22 01:00,22,12.16,12.16,12.16,12.16,8
20180201|2017-12-22 01:30,22,12.16,12.16,12.16,12.16,32
20180201|2017-12-22 02:00,22,12.16,12.2,12.13,12.13,94
20180201|2017-12-22 02:30,22,12.15,12.15,12.15,12.15,3
20180201|2017-12-22 03:00,22,12.15,12.15,12.1,12.14,126
20180201|2017-12-22 03:30,22,12.15,12.15,12.12,12.14,18
20180201|2017-12-22 04:00,22,12.14,12.15,12.14,12.14,7
20180201|2017-12-22 04:30,22,12.14,12.15,12.12,12.13,218
20180201|2017-12-22 05:00,22,12.15,12.15,12.13,12.13,190
20180201|2017-12-22 05:30,22,12.13,12.15,12.13,12.13,274
20180201|2017-12-22 06:00,22,12.13,12.16,12.1,12.15,293
20180201|2017-12-22 06:30,22,12.12,12.15,12.12,12.13,49
20180201|2017-12-22 07:00,22,12.15,12.18,12.13,12.17,334
20180201|2017-12-22 07:30,22,12.18,12.2,12.15,12.15,309
20180201|2017-12-22 08:00,22,12.19,12.19,12.14,12.15,641
20180201|2017-12-22 08:30,22,12.18,12.22,12.13,12.15,2502
20180201|2017-12-22 09:00,22,12.15,12.2,12.1,12.17,1994
20180201|2017-12-22 09:30,22,12.15,12.2,12.1,12.17,2207
20180201|2017-12-22 10:00,22,12.15,12.2,12.15,12.18,1469
20180201|2017-12-22 10:30,22,12.2,12.3,12.15,12.23,2068
20180201|2017-12-22 11:00,22,12.2,12.25,12.18,12.19,984
20180201|2017-12-22 11:30,22,12.15,12.23,12.15,12.15,1321
20180201|2017-12-22 12:00,22,12.2,12.25,12.19,12.22,642
20180201|2017-12-22 12:30,22,12.22,12.25,12.18,12.23,1449
20180201|2017-12-22 13:00,22,12.23,12.3,12.22,12.22,1490
20180201|2017-12-22 13:30,22,12.22,12.25,12.19,12.22,1071
20180201|2017-12-22 14:00,22,12.2,12.32,12.2,12.27,2308
20180201|2017-12-22 14:30,22,12.27,12.3,12.2,12.2,4158
20180201|2017-12-22 15:00,22,12.2,12.35,12.2,12.35,6082
20180201|2017-12-25 17:00,26,12.35,12.4,12.3,12.33,187
20180201|2017-12-25 17:30,26,12.34,12.4,12.31,12.36,126
20180201|2017-12-25 18:00,26,12.35,12.39,12.3,12.33,331
20180201|2017-12-25 18:30,26,12.34,12.34,12.31,12.33,42
20180201|2017-12-25 19:00,26,12.32,12.35,12.31,12.35,168
20180201|2017-12-25 19:30,26,12.35,12.35,12.3,12.33,161
20180201|2017-12-25 20:00,26,12.33,12.33,12.33,12.33,30
20180201|2017-12-25 20:30,26,12.33,12.33,12.3,12.33,26
20180201|2017-12-25 21:00,26,12.34,12.35,12.33,12.34,79
20180201|2017-12-25 21:30,26,12.34,12.35,12.33,12.34,56
20180201|2017-12-25 22:00,26,12.34,12.35,12.32,12.32,119
20180201|2017-12-25 22:30,26,12.32,12.35,12.32,12.35,5
20180201|2017-12-25 23:00,26,12.35,12.35,12.3,12.33,134
20180201|2017-12-25 23:30,26,12.35,12.35,12.33,12.33,11
20180201|2017-12-26 00:00,26,12.33,12.33,12.33,12.33,57
20180201|2017-12-26 00:30,26,12.33,12.33,12.33,12.33,15
20180201|2017-12-26 01:00,26,12.35,12.35,12.32,12.35,104
20180201|2017-12-26 01:30,26,12.35,12.35,12.3,12.35,142
20180201|2017-12-26 02:00,26,12.35,12.35,12.32,12.33,42
20180201|2017-12-26 02:30,26,12.33,12.33,12.3,12.33,66
20180201|2017-12-26 03:00,26,12.3,12.3,12.3,12.3,7
20180201|2017-12-26 03:30,26,12.33,12.35,12.33,12.33,176
20180201|2017-12-26 04:00,26,12.35,12.35,12.33,12.33,53
20180201|2017-12-26 04:30,26,12.33,12.35,12.33,12.33,19
20180201|2017-12-26 05:00,26,12.33,12.35,12.3,12.33,25
20180201|2017-12-26 05:30,26,12.33,12.33,12.33,12.33,52
20180201|2017-12-26 06:00,26,12.33,12.35,12.33,12.33,42
20180201|2017-12-26 06:30,26,12.33,12.35,12.32,12.32,242
20180201|2017-12-26 07:00,26,12.33,12.4,12.3,12.35,751
20180201|2017-12-26 07:30,26,12.38,12.4,12.33,12.38,339
20180201|2017-12-26 08:00,26,12.35,12.38,12.32,12.32,174
20180201|2017-12-26 08:30,26,12.3,12.4,12.3,12.3,1353
20180201|2017-12-26 09:00,26,12.3,12.35,12.2,12.23,1497
20180201|2017-12-26 09:30,26,12.25,12.3,12.2,12.27,1932
20180201|2017-12-26 10:00,26,12.25,12.27,12.2,12.24,1019
20180201|2017-12-26 10:30,26,12.24,12.25,12.2,12.22,399
20180201|2017-12-26 11:00,26,12.22,12.25,12.2,12.22,423
20180201|2017-12-26 11:30,26,12.21,12.25,12.2,12.2,796
20180201|2017-12-26 12:00,26,12.23,12.25,12.2,12.22,406
20180201|2017-12-26 12:30,26,12.22,12.25,12.2,12.24,226
20180201|2017-12-26 13:00,26,12.24,12.25,12.2,12.22,469
20180201|2017-12-26 13:30,26,12.22,12.25,12.2,12.21,951
20180201|2017-12-26 14:00,26,12.22,12.22,12.15,12.17,1052
20180201|2017-12-26 14:30,26,12.18,12.3,12.15,12.27,4042
20180201|2017-12-26 15:00,26,12.25,12.4,12.2,12.32,9013
20180201|2017-12-26 15:30,27,12.35,12.35,12.25,12.25,1124
20180201|2017-12-26 16:00,27,12.29,12.3,12.23,12.25,688
20180201|2017-12-26 16:30,27,12.25,12.25,12.24,12.24,124
20180201|2017-12-26 17:00,27,12.25,12.27,12.25,12.25,43
20180201|2017-12-26 17:30,27,12.27,12.27,12.27,12.27,4
20180201|2017-12-26 18:00,27,12.27,12.27,12.27,12.27,20
20180201|2017-12-26 18:30,27,12.27,12.27,12.27,12.27,2
20180201|2017-12-26 19:00,27,12.28,12.28,12.28,12.28,6
20180201|2017-12-26 19:30,27,12.28,12.28,12.28,12.28,10
20180201|2017-12-26 20:30,27,12.28,12.28,12.27,12.27,109
20180201|2017-12-26 21:30,27,12.25,12.25,12.25,12.25,1
20180201|2017-12-26 22:30,27,12.25,12.28,12.25,12.26,23
20180201|2017-12-26 23:00,27,12.25,12.26,12.25,12.26,54
20180201|2017-12-26 23:30,27,12.25,12.26,12.25,12.25,33
20180201|2017-12-27 00:00,27,12.25,12.26,12.25,12.26,22
20180201|2017-12-27 00:30,27,12.26,12.26,12.25,12.25,8
20180201|2017-12-27 02:00,27,12.26,12.26,12.25,12.25,76
20180201|2017-12-27 02:30,27,12.25,12.26,12.25,12.26,94
20180201|2017-12-27 03:00,27,12.26,12.3,12.26,12.26,29
20180201|2017-12-27 03:30,27,12.26,12.26,12.25,12.25,14
20180201|2017-12-27 04:00,27,12.3,12.3,12.3,12.3,1
20180201|2017-12-27 04:30,27,12.3,12.3,12.3,12.3,1
20180201|2017-12-27 05:00,27,12.25,12.25,12.25,12.25,5
20180201|2017-12-27 05:30,27,12.27,12.3,12.27,12.27,147
20180201|2017-12-27 06:00,27,12.27,12.27,12.27,12.27,1
20180201|2017-12-27 06:30,27,12.27,12.27,12.27,12.27,15
20180201|2017-12-27 07:00,27,12.28,12.3,12.25,12.26,21
20180201|2017-12-27 07:30,27,12.25,12.3,12.25,12.26,139
20180201|2017-12-27 08:00,27,12.26,12.3,12.25,12.25,336
20180201|2017-12-27 08:30,27,12.25,12.3,12.22,12.24,4080
20180201|2017-12-27 09:00,27,12.25,12.25,12.15,12.2,3348
20180201|2017-12-27 09:30,27,12.2,12.22,12.1,12.17,2775
20180201|2017-12-27 10:00,27,12.15,12.2,12.15,12.17,903
20180201|2017-12-27 10:30,27,12.18,12.25,12.15,12.23,3227
20180201|2017-12-27 11:00,27,12.2,12.3,12.2,12.25,1227
20180201|2017-12-27 11:30,27,12.28,12.3,12.2,12.2,913
20180201|2017-12-27 12:00,27,12.23,12.25,12.19,12.24,2055
20180201|2017-12-27 12:30,27,12.24,12.25,12.22,12.24,597
20180201|2017-12-27 13:00,27,12.25,12.3,12.24,12.27,1532
20180201|2017-12-27 13:30,27,12.27,12.31,12.25,12.27,1805
20180201|2017-12-27 14:00,27,12.3,12.4,12.25,12.32,3673
20180201|2017-12-27 14:30,27,12.32,12.4,12.32,12.32,5941
20180201|2017-12-27 15:00,27,12.32,12.35,12.28,12.32,3004
20180201|2017-12-27 15:30,28,12.32,12.35,12.3,12.3,512
20180201|2017-12-27 16:00,28,12.33,12.35,12.3,12.34,40
20180201|2017-12-27 16:30,28,12.33,12.33,12.3,12.31,145
20180201|2017-12-27 17:00,28,12.31,12.34,12.31,12.33,126
20180201|2017-12-27 17:30,28,12.3,12.35,12.3,12.34,78
20180201|2017-12-27 18:00,28,12.34,12.34,12.34,12.34,13
20180201|2017-12-27 18:30,28,12.34,12.35,12.34,12.34,32
20180201|2017-12-27 19:00,28,12.32,12.32,12.3,12.32,61
20180201|2017-12-27 19:30,28,12.3,12.32,12.3,12.32,11
20180201|2017-12-27 20:00,28,12.32,12.32,12.3,12.3,27
20180201|2017-12-27 20:30,28,12.32,12.32,12.3,12.32,25
20180201|2017-12-27 21:00,28,12.3,12.32,12.3,12.3,9
20180201|2017-12-27 21:30,28,12.32,12.33,12.32,12.32,19
20180201|2017-12-27 22:00,28,12.3,12.32,12.3,12.32,9
20180201|2017-12-27 22:30,28,12.3,12.3,12.3,12.3,2
20180201|2017-12-27 23:00,28,12.3,12.3,12.3,12.3,2
20180201|2017-12-27 23:30,28,12.31,12.32,12.3,12.32,22
20180201|2017-12-28 00:00,28,12.32,12.32,12.3,12.3,53
20180201|2017-12-28 00:30,28,12.32,12.32,12.32,12.32,7
20180201|2017-12-28 01:00,28,12.32,12.32,12.32,12.32,5
20180201|2017-12-28 01:30,28,12.32,12.33,12.27,12.32,395
20180201|2017-12-28 02:00,28,12.3,12.32,12.28,12.28,296
20180201|2017-12-28 02:30,28,12.3,12.33,12.3,12.33,112
20180201|2017-12-28 03:00,28,12.33,12.33,12.3,12.3,34
20180201|2017-12-28 03:30,28,12.33,12.33,12.3,12.3,29
20180201|2017-12-28 04:00,28,12.3,12.33,12.3,12.3,33
20180201|2017-12-28 04:30,28,12.31,12.33,12.31,12.33,66
20180201|2017-12-28 05:00,28,12.33,12.33,12.3,12.3,64
20180201|2017-12-28 05:30,28,12.35,12.35,12.3,12.33,12
20180201|2017-12-28 06:00,28,12.3,12.35,12.25,12.29,268
20180201|2017-12-28 06:30,28,12.3,12.3,12.25,12.3,81
20180201|2017-12-28 07:00,28,12.3,12.32,12.25,12.3,156
20180201|2017-12-28 07:30,28,12.3,12.3,12.28,12.29,25
20180201|2017-12-28 08:00,28,12.29,12.3,12.25,12.3,295
20180201|2017-12-28 08:30,28,12.28,12.32,12.25,12.27,2124
20180201|2017-12-28 09:00,28,12.27,12.3,12.25,12.27,1389
20180201|2017-12-28 09:30,28,12.27,12.3,12.25,12.27,689
20180201|2017-12-28 10:00,28,12.25,12.3,12.25,12.29,1196
20180201|2017-12-28 10:30,28,12.28,12.3,12.25,12.29,722
20180201|2017-12-28 11:00,28,12.28,12.3,12.25,12.27,481
20180201|2017-12-28 11:30,28,12.27,12.3,12.25,12.25,709
20180201|2017-12-28 12:00,28,12.25,12.29,12.25,12.28,488
20180201|2017-12-28 12:30,28,12.28,12.3,12.25,12.28,596
20180201|2017-12-28 13:00,28,12.28,12.29,12.25,12.28,307
20180201|2017-12-28 13:30,28,12.28,12.3,12.25,12.25,418
20180201|2017-12-28 14:00,28,12.28,12.3,12.25,12.27,1247
20180201|2017-12-28 14:30,28,12.3,12.3,12.2,12.21,4848
20180201|2017-12-28 15:00,28,12.2,12.3,12.2,12.27,4535
20180201|2017-12-28 15:30,29,12.27,12.3,12.25,12.26,502
20180201|2017-12-28 16:00,29,12.3,12.31,12.25,12.27,503
20180201|2017-12-28 16:30,29,12.32,12.32,12.29,12.29,9
20180201|2017-12-28 17:00,29,12.27,12.28,12.27,12.28,30
20180201|2017-12-28 17:30,29,12.28,12.28,12.27,12.27,60
20180201|2017-12-28 18:00,29,12.27,12.27,12.27,12.27,5
20180201|2017-12-28 18:30,29,12.27,12.27,12.27,12.27,11
20180201|2017-12-28 19:00,29,12.27,12.28,12.25,12.27,74
20180201|2017-12-28 19:30,29,12.27,12.27,12.25,12.25,73
20180201|2017-12-28 20:00,29,12.25,12.27,12.25,12.27,74
20180201|2017-12-28 20:30,29,12.27,12.27,12.25,12.25,44
20180201|2017-12-28 21:30,29,12.3,12.3,12.3,12.3,2
20180201|2017-12-28 22:00,29,12.27,12.27,12.27,12.27,22
20180201|2017-12-28 22:30,29,12.27,12.27,12.27,12.27,43
20180201|2017-12-28 23:30,29,12.27,12.3,12.27,12.3,37
20180201|2017-12-29 00:00,29,12.26,12.3,12.25,12.3,62
20180201|2017-12-29 00:30,29,12.25,12.27,12.25,12.27,43
20180201|2017-12-29 01:00,29,12.25,12.28,12.2,12.22,105
20180201|2017-12-29 01:30,29,12.23,12.23,12.23,12.23,1
20180201|2017-12-29 02:00,29,12.2,12.22,12.2,12.21,25
20180201|2017-12-29 02:30,29,12.22,12.22,12.22,12.22,51
20180201|2017-12-29 03:00,29,12.25,12.25,12.21,12.25,118
20180201|2017-12-29 03:30,29,12.21,12.25,12.21,12.21,67
20180201|2017-12-29 04:00,29,12.21,12.25,12.18,12.18,319
20180201|2017-12-29 04:30,29,12.2,12.2,12.19,12.19,114
20180201|2017-12-29 05:00,29,12.2,12.2,12.19,12.19,43
20180201|2017-12-29 05:30,29,12.15,12.15,12.15,12.15,11
20180201|2017-12-29 06:00,29,12.15,12.2,12.15,12.17,173
20180201|2017-12-29 06:30,29,12.15,12.17,12.15,12.17,42
20180201|2017-12-29 07:00,29,12.17,12.2,12.15,12.18,72
20180201|2017-12-29 07:30,29,12.15,12.17,12.15,12.16,72
20180201|2017-12-29 08:00,29,12.16,12.2,12.15,12.17,197
20180201|2017-12-29 08:30,29,12.17,12.3,12.16,12.3,2450
20180201|2017-12-29 09:00,29,12.27,12.3,12.2,12.24,1548
20180201|2017-12-29 09:30,29,12.25,12.3,12.2,12.3,1629
20180201|2017-12-29 10:00,29,12.28,12.35,12.25,12.27,1412
20180201|2017-12-29 10:30,29,12.27,12.3,12.2,12.23,1107
20180201|2017-12-29 11:00,29,12.24,12.25,12.15,12.22,2054
20180201|2017-12-29 11:30,29,12.22,12.25,12.15,12.2,1316
20180201|2017-12-29 12:00,29,12.23,12.27,12.18,12.21,1748
20180201|2017-12-29 12:30,29,12.21,12.28,12.18,12.24,1423
20180201|2017-12-29 13:00,29,12.23,12.3,12.2,12.22,2265
20180201|2017-12-29 13:30,29,12.22,12.25,12.2,12.2,444
20180201|2017-12-29 14:00,29,12.23,12.3,12.2,12.28,2519
20180201|2017-12-29 14:30,29,12.28,12.43,12.25,12.37,6770
20180201|2017-12-29 15:00,29,12.38,12.55,12.33,12.49,8831
20180201|2018-01-01 17:00,2,12.45,12.49,12.4,12.42,583
20180201|2018-01-01 17:30,2,12.4,12.4,12.37,12.39,117
20180201|2018-01-01 18:00,2,12.37,12.37,12.35,12.35,108
20180201|2018-01-01 18:30,2,12.37,12.37,12.37,12.37,9
20180201|2018-01-01 19:00,2,12.37,12.39,12.37,12.37,35
20180201|2018-01-01 19:30,2,12.39,12.4,12.36,12.39,45
20180201|2018-01-01 20:00,2,12.39,12.39,12.35,12.35,32
20180201|2018-01-01 20:30,2,12.35,12.39,12.35,12.38,87
20180201|2018-01-01 21:00,2,12.37,12.38,12.36,12.36,24
20180201|2018-01-01 21:30,2,12.35,12.4,12.35,12.4,50
20180201|2018-01-01 22:00,2,12.35,12.35,12.35,12.35,4
20180201|2018-01-01 22:30,2,12.36,12.36,12.35,12.35,16
20180201|2018-01-01 23:00,2,12.35,12.35,12.35,12.35,3
20180201|2018-01-01 23:30,2,12.35,12.35,12.35,12.35,2
20180201|2018-01-02 00:00,2,12.35,12.35,12.35,12.35,2
20180201|2018-01-02 00:30,2,12.4,12.4,12.4,12.4,7
20180201|2018-01-02 01:30,2,12.36,12.37,12.35,12.36,90
20180201|2018-01-02 02:00,2,12.38,12.4,12.37,12.38,66
20180201|2018-01-02 02:30,2,12.38,12.45,12.35,12.4,355
20180201|2018-01-02 03:00,2,12.42,12.45,12.4,12.42,179
20180201|2018-01-02 03:30,2,12.4,12.47,12.4,12.45,411
20180201|2018-01-02 04:00,2,12.42,12.45,12.4,12.42,112
20180201|2018-01-02 04:30,2,12.42,12.5,12.41,12.48,1008
20180201|2018-01-02 05:00,2,12.48,12.5,12.42,12.43,241
20180201|2018-01-02 05:30,2,12.43,12.45,12.38,12.45,397
20180201|2018-01-02 06:00,2,12.45,12.45,12.36,12.36,225
20180201|2018-01-02 06:30,2,12.36,12.38,12.3,12.34,1259
20180201|2018-01-02 07:00,2,12.33,12.35,12.33,12.33,145
20180201|2018-01-02 07:30,2,12.33,12.35,12.3,12.34,258
20180201|2018-01-02 08:00,2,12.34,12.35,12.29,12.32,863
20180201|2018-01-02 08:30,2,12.31,12.37,12.15,12.18,9911
20180201|2018-01-02 09:00,2,12.18,12.2,12.15,12.17,2099
20180201|2018-01-02 09:30,2,12.15,12.2,12.15,12.17,2487
20180201|2018-01-02 10:00,2,12.17,12.2,12.1,12.1,3988
20180201|2018-01-02 10:30,2,12.14,12.2,12.1,12.15,3660
20180201|2018-01-02 11:00,2,12.1,12.15,12.1,12.13,738
20180201|2018-01-02 11:30,2,12.1,12.15,12.1,12.1,899
20180201|2018-01-02 12:00,2,12.15,12.15,12.1,12.12,942
20180201|2018-01-02 12:30,2,12.1,12.15,12.1,12.11,1035
20180201|2018-01-02 13:00,2,12.15,12.2,12.1,12.2,2442
20180201|2018-01-02 13:30,2,12.16,12.2,12.1,12.1,1473
20180201|2018-01-02 14:00,2,12.15,12.15,12.05,12.1,4270
20180201|2018-01-02 14:30,2,12.05,12.1,12,12.05,6956
20180201|2018-01-02 15:00,2,12.05,12.05,11.95,12,8658
20180201|2018-01-02 15:30,3,11.98,12,11.95,11.95,465
20180201|2018-01-02 16:00,3,11.97,11.97,11.95,11.97,20
20180201|2018-01-02 16:30,3,11.97,11.99,11.97,11.97,54
20180201|2018-01-02 17:00,3,11.98,11.99,11.97,11.99,33
20180201|2018-01-02 17:30,3,11.97,11.98,11.97,11.98,3
20180201|2018-01-02 18:00,3,12,12,11.92,11.93,547
20180201|2018-01-02 18:30,3,11.95,11.95,11.92,11.95,201
20180201|2018-01-02 19:00,3,11.93,11.95,11.93,11.93,23
20180201|2018-01-02 19:30,3,11.94,11.94,11.92,11.92,56
20180201|2018-01-02 20:00,3,11.92,11.95,11.91,11.95,115
20180201|2018-01-02 20:30,3,11.9,11.92,11.9,11.91,25
20180201|2018-01-02 21:00,3,11.9,11.92,11.86,11.87,443
20180201|2018-01-02 21:30,3,11.85,11.87,11.84,11.84,337
20180201|2018-01-02 22:00,3,11.8,11.85,11.8,11.85,182
20180201|2018-01-02 22:30,3,11.84,11.89,11.84,11.89,501
20180201|2018-01-02 23:00,3,11.85,11.85,11.85,11.85,9
20180201|2018-01-02 23:30,3,11.9,11.9,11.89,11.89,20
20180201|2018-01-03 00:00,3,11.88,11.89,11.88,11.89,16
20180201|2018-01-03 00:30,3,11.85,11.85,11.85,11.85,77
20180201|2018-01-03 01:00,3,11.9,11.9,11.87,11.87,73
20180201|2018-01-03 01:30,3,11.88,11.88,11.88,11.88,7
20180201|2018-01-03 02:00,3,11.88,11.9,11.85,11.88,304
20180201|2018-01-03 02:30,3,11.88,11.9,11.85,11.88,187
20180201|2018-01-03 03:00,3,11.88,11.9,11.85,11.9,170
20180201|2018-01-03 03:30,3,11.9,11.9,11.87,11.88,28
20180201|2018-01-03 04:00,3,11.88,11.88,11.85,11.88,74
20180201|2018-01-03 04:30,3,11.88,11.9,11.85,11.88,138
20180201|2018-01-03 05:00,3,11.88,11.9,11.85,11.85,339
20180201|2018-01-03 05:30,3,11.85,11.87,11.85,11.87,62
20180201|2018-01-03 06:00,3,11.87,11.9,11.85,11.86,118
20180201|2018-01-03 06:30,3,11.87,11.9,11.85,11.87,66
20180201|2018-01-03 07:00,3,11.87,11.9,11.85,11.88,312
20180201|2018-01-03 07:30,3,11.88,11.9,11.85,11.87,597
20180201|2018-01-03 08:00,3,11.87,11.9,11.83,11.86,1754
20180201|2018-01-03 08:30,3,11.87,11.9,11.75,11.78,9078
20180201|2018-01-03 09:00,3,11.75,11.85,11.75,11.85,6096
20180201|2018-01-03 09:30,3,11.8,11.85,11.75,11.8,7585
20180201|2018-01-03 10:00,3,11.75,11.85,11.75,11.82,3155
20180201|2018-01-03 10:30,3,11.82,11.85,11.8,11.8,2060
20180201|2018-01-03 11:00,3,11.81,11.85,11.75,11.8,2304
20180201|2018-01-03 11:30,3,11.75,11.8,11.75,11.76,2991
20180201|2018-01-03 12:00,3,11.76,11.8,11.75,11.76,1583
20180201|2018-01-03 12:30,3,11.77,11.8,11.75,11.79,2444
20180201|2018-01-03 13:00,3,11.8,11.8,11.75,11.77,1472
20180201|2018-01-03 13:30,3,11.78,11.85,11.75,11.77,3647
20180201|2018-01-03 14:00,3,11.77,11.8,11.7,11.75,3640
20180201|2018-01-03 14:30,3,11.73,11.85,11.7,11.8,8798
20180201|2018-01-03 15:00,3,11.8,11.85,11.75,11.85,5871
20180201|2018-01-03 15:30,4,11.85,11.85,11.8,11.85,1628
20180201|2018-01-03 16:00,4,11.8,11.85,11.8,11.85,30
20180201|2018-01-03 16:30,4,11.82,11.89,11.82,11.85,1082
20180201|2018-01-03 17:00,4,11.83,11.86,11.83,11.85,238
20180201|2018-01-03 17:30,4,11.85,11.86,11.85,11.85,50
20180201|2018-01-03 18:00,4,11.85,11.86,11.85,11.86,363
20180201|2018-01-03 18:30,4,11.85,11.87,11.84,11.85,295
20180201|2018-01-03 19:00,4,11.86,11.9,11.85,11.9,93
20180201|2018-01-03 19:30,4,11.88,11.88,11.85,11.87,268
20180201|2018-01-03 20:00,4,11.85,11.88,11.85,11.85,154
20180201|2018-01-03 20:30,4,11.85,11.85,11.85,11.85,7
20180201|2018-01-03 21:00,4,11.85,11.87,11.85,11.85,157
20180201|2018-01-03 21:30,4,11.85,11.85,11.83,11.83,25
20180201|2018-01-03 22:00,4,11.8,11.85,11.8,11.85,6
20180201|2018-01-03 22:30,4,11.85,11.85,11.83,11.85,10
20180201|2018-01-03 23:00,4,11.85,11.85,11.85,11.85,19
20180201|2018-01-03 23:30,4,11.85,11.85,11.83,11.85,3
20180201|2018-01-04 00:30,4,11.83,11.83,11.78,11.82,247
20180201|2018-01-04 01:00,4,11.82,11.82,11.82,11.82,1
20180201|2018-01-04 01:30,4,11.82,11.82,11.82,11.82,162
20180201|2018-01-04 02:00,4,11.8,11.85,11.75,11.75,1006
20180201|2018-01-04 02:30,4,11.72,11.75,11.7,11.73,241
20180201|2018-01-04 03:00,4,11.75,11.75,11.68,11.75,627
20180201|2018-01-04 03:30,4,11.75,11.75,11.7,11.72,78
20180201|2018-01-04 04:00,4,11.75,11.75,11.7,11.7,5
20180201|2018-01-04 04:30,4,11.72,11.75,11.72,11.75,10
20180201|2018-01-04 05:00,4,11.73,11.73,11.7,11.7,9
20180201|2018-01-04 05:30,4,11.7,11.75,11.7,11.72,130
20180201|2018-01-04 06:00,4,11.72,11.73,11.7,11.72,232
20180201|2018-01-04 06:30,4,11.7,11.75,11.7,11.72,214
20180201|2018-01-04 07:00,4,11.73,11.73,11.7,11.7,154
20180201|2018-01-04 07:30,4,11.7,11.75,11.68,11.69,417
20180201|2018-01-04 08:00,4,11.68,11.72,11.67,11.67,786
20180201|2018-01-04 08:30,4,11.68,11.75,11.6,11.73,9278
20180201|2018-01-04 09:00,4,11.75,11.8,11.7,11.75,8373
20180201|2018-01-04 09:30,4,11.7,11.82,11.7,11.78,3918
20180201|2018-01-04 10:00,4,11.75,11.81,11.75,11.8,2127
20180201|2018-01-04 10:30,4,11.75,11.85,11.75,11.78,5280
20180201|2018-01-04 11:00,4,11.75,11.8,11.75,11.8,1701
20180201|2018-01-04 11:30,4,11.78,11.8,11.75,11.75,1420
20180201|2018-01-04 12:00,4,11.78,11.85,11.75,11.81,1349
20180201|2018-01-04 12:30,4,11.83,11.85,11.75,11.8,2305
20180201|2018-01-04 13:00,4,11.85,11.85,11.75,11.77,2141
20180201|2018-01-04 13:30,4,11.77,11.8,11.75,11.77,2555
20180201|2018-01-04 14:00,4,11.77,11.8,11.75,11.75,1257
20180201|2018-01-04 14:30,4,11.78,11.8,11.75,11.78,2223
20180201|2018-01-04 15:00,4,11.8,11.85,11.75,11.85,5993
20180201|2018-01-04 15:30,5,11.82,11.83,11.8,11.8,1452
20180201|2018-01-04 16:00,5,11.82,11.85,11.8,11.85,36
20180201|2018-01-04 16:30,5,11.8,11.8,11.8,11.8,14
20180201|2018-01-04 17:00,5,11.82,11.82,11.77,11.78,346
20180201|2018-01-04 17:30,5,11.75,11.78,11.75,11.78,32
20180201|2018-01-04 18:00,5,11.8,11.8,11.78,11.8,35
20180201|2018-01-04 18:30,5,11.8,11.8,11.77,11.77,55
20180201|2018-01-04 19:00,5,11.75,11.8,11.75,11.8,5
20180201|2018-01-04 19:30,5,11.8,11.8,11.77,11.77,138
20180201|2018-01-04 20:00,5,11.8,11.8,11.77,11.78,177
20180201|2018-01-04 20:30,5,11.8,11.8,11.8,11.8,1
20180201|2018-01-04 21:30,5,11.8,11.8,11.77,11.77,102
20180201|2018-01-04 22:00,5,11.8,11.8,11.8,11.8,10
20180201|2018-01-04 22:30,5,11.77,11.78,11.77,11.77,230
20180201|2018-01-04 23:00,5,11.77,11.77,11.75,11.77,157
20180201|2018-01-04 23:30,5,11.75,11.75,11.75,11.75,7
20180201|2018-01-05 00:00,5,11.77,11.77,11.77,11.77,68
20180201|2018-01-05 00:30,5,11.75,11.75,11.72,11.75,121
20180201|2018-01-05 01:00,5,11.75,11.75,11.72,11.75,57
20180201|2018-01-05 01:30,5,11.75,11.75,11.75,11.75,3
20180201|2018-01-05 02:00,5,11.75,11.75,11.7,11.7,144
20180201|2018-01-05 02:30,5,11.7,11.7,11.7,11.7,8
20180201|2018-01-05 03:00,5,11.73,11.75,11.72,11.73,451
20180201|2018-01-05 03:30,5,11.75,11.75,11.73,11.75,8
20180201|2018-01-05 04:00,5,11.73,11.73,11.72,11.73,32
20180201|2018-01-05 04:30,5,11.7,11.75,11.7,11.73,401
20180201|2018-01-05 05:00,5,11.75,11.75,11.75,11.75,5
20180201|2018-01-05 05:30,5,11.75,11.75,11.7,11.71,101
20180201|2018-01-05 06:00,5,11.71,11.75,11.7,11.7,244
20180201|2018-01-05 06:30,5,11.7,11.73,11.7,11.72,239
20180201|2018-01-05 07:00,5,11.75,11.75,11.7,11.72,276
20180201|2018-01-05 07:30,5,11.75,11.8,11.7,11.78,1201
20180201|2018-01-05 08:00,5,11.8,11.85,11.75,11.8,5278
20180201|2018-01-05 08:30,5,11.8,11.9,11.75,11.82,5074
20180201|2018-01-05 09:00,5,11.83,11.85,11.8,11.84,4428
20180201|2018-01-05 09:30,5,11.8,11.85,11.75,11.75,3093
20180201|2018-01-05 10:00,5,11.79,11.8,11.75,11.77,2379
20180201|2018-01-05 10:30,5,11.8,11.85,11.75,11.82,3276
20180201|2018-01-05 11:00,5,11.85,11.85,11.8,11.8,895
20180201|2018-01-05 11:30,5,11.85,11.85,11.8,11.8,1199
20180201|2018-01-05 12:00,5,11.81,11.85,11.8,11.8,540
20180201|2018-01-05 12:30,5,11.85,11.85,11.75,11.8,4545
20180201|2018-01-05 13:00,5,11.75,11.8,11.75,11.8,890
20180201|2018-01-05 13:30,5,11.8,11.85,11.75,11.8,2208
20180201|2018-01-05 14:00,5,11.82,11.85,11.75,11.8,2232
20180201|2018-01-05 14:30,5,11.79,11.85,11.75,11.8,5966
20180201|2018-01-05 15:00,5,11.8,11.8,11.7,11.75,11472
20180201|2018-01-07 17:00,8,11.75,11.85,11.74,11.78,377
20180201|2018-01-07 17:30,8,11.78,11.78,11.75,11.75,104
20180201|2018-01-07 18:00,8,11.76,11.77,11.75,11.77,11
20180201|2018-01-07 18:30,8,11.78,11.79,11.78,11.79,2
20180201|2018-01-07 19:00,8,11.77,11.78,11.75,11.75,191
20180201|2018-01-07 19:30,8,11.8,11.8,11.76,11.79,8
20180201|2018-01-07 20:00,8,11.79,11.79,11.79,11.79,10
20180201|2018-01-07 22:00,8,11.8,11.8,11.75,11.75,20
20180201|2018-01-07 22:30,8,11.79,11.79,11.79,11.79,5
20180201|2018-01-07 23:30,8,11.8,11.8,11.8,11.8,2
20180201|2018-01-08 00:30,8,11.76,11.78,11.76,11.78,72
20180201|2018-01-08 01:00,8,11.8,11.8,11.76,11.76,40
20180201|2018-01-08 01:30,8,11.8,11.8,11.76,11.8,97
20180201|2018-01-08 02:00,8,11.8,11.8,11.75,11.8,139
20180201|2018-01-08 02:30,8,11.79,11.8,11.78,11.78,263
20180201|2018-01-08 03:00,8,11.78,11.79,11.75,11.75,225
20180201|2018-01-08 03:30,8,11.79,11.8,11.79,11.79,170
20180201|2018-01-08 04:30,8,11.8,11.8,11.75,11.8,70
20180201|2018-01-08 05:00,8,11.78,11.78,11.75,11.78,66
20180201|2018-01-08 05:30,8,11.78,11.8,11.77,11.78,63
20180201|2018-01-08 06:00,8,11.8,11.85,11.78,11.85,674
20180201|2018-01-08 06:30,8,11.85,11.85,11.8,11.83,481
20180201|2018-01-08 07:00,8,11.83,11.85,11.8,11.85,485
20180201|2018-01-08 07:30,8,11.85,11.85,11.8,11.81,289
20180201|2018-01-08 08:00,8,11.85,11.85,11.79,11.79,348
20180201|2018-01-08 08:30,8,11.75,11.85,11.7,11.7,6009
20180201|2018-01-08 09:00,8,11.73,11.8,11.7,11.7,4729
20180201|2018-01-08 09:30,8,11.73,11.75,11.65,11.65,7257
20180201|2018-01-08 10:00,8,11.65,11.75,11.65,11.68,3682
20180201|2018-01-08 10:30,8,11.65,11.7,11.65,11.67,1955
20180201|2018-01-08 11:00,8,11.65,11.7,11.6,11.6,2375
20180201|2018-01-08 11:30,8,11.6,11.65,11.6,11.64,1569
20180201|2018-01-08 12:00,8,11.6,11.65,11.6,11.61,1558
20180201|2018-01-08 12:30,8,11.6,11.65,11.55,11.57,3221
20180201|2018-01-08 13:00,8,11.6,11.6,11.55,11.57,1286
20180201|2018-01-08 13:30,8,11.57,11.6,11.5,11.57,3115
20180201|2018-01-08 14:00,8,11.57,11.6,11.55,11.57,3391
20180201|2018-01-08 14:30,8,11.57,11.65,11.55,11.63,4993
20180201|2018-01-08 15:00,8,11.65,11.7,11.6,11.66,5540
20180201|2018-01-08 15:30,9,11.67,11.7,11.65,11.7,264
20180201|2018-01-08 16:00,9,11.66,11.66,11.65,11.65,761
20180201|2018-01-08 16:30,9,11.66,11.69,11.65,11.66,546
20180201|2018-01-08 17:00,9,11.65,11.69,11.65,11.68,171
20180201|2018-01-08 17:30,9,11.68,11.69,11.68,11.68,23
20180201|2018-01-08 18:00,9,11.68,11.68,11.65,11.68,94
20180201|2018-01-08 18:30,9,11.68,11.68,11.68,11.68,17
20180201|2018-01-08 19:30,9,11.68,11.68,11.65,11.65,158
20180201|2018-01-08 20:00,9,11.65,11.68,11.65,11.68,12
20180201|2018-01-08 20:30,9,11.68,11.68,11.68,11.68,23
20180201|2018-01-08 21:00,9,11.68,11.68,11.68,11.68,27
20180201|2018-01-08 21:30,9,11.7,11.7,11.65,11.65,14
20180201|2018-01-08 22:00,9,11.66,11.68,11.66,11.68,14
20180201|2018-01-08 22:30,9,11.68,11.68,11.68,11.68,40
20180201|2018-01-08 23:00,9,11.65,11.65,11.65,11.65,4
20180201|2018-01-08 23:30,9,11.65,11.65,11.65,11.65,116
20180201|2018-01-09 00:00,9,11.65,11.67,11.65,11.67,101
20180201|2018-01-09 01:00,9,11.7,11.7,11.65,11.65,75
20180201|2018-01-09 01:30,9,11.65,11.7,11.65,11.65,85
20180201|2018-01-09 02:00,9,11.65,11.68,11.65,11.65,186
20180201|2018-01-09 02:30,9,11.65,11.7,11.65,11.65,273
20180201|2018-01-09 03:00,9,11.68,11.68,11.65,11.65,185
20180201|2018-01-09 03:30,9,11.67,11.68,11.63,11.63,654
20180201|2018-01-09 04:00,9,11.63,11.65,11.63,11.65,106
20180201|2018-01-09 04:30,9,11.65,11.65,11.63,11.65,31
20180201|2018-01-09 05:00,9,11.65,11.65,11.63,11.65,114
20180201|2018-01-09 05:30,9,11.65,11.65,11.64,11.65,26
20180201|2018-01-09 06:00,9,11.65,11.65,11.61,11.61,51
20180201|2018-01-09 06:30,9,11.61,11.65,11.61,11.61,41
20180201|2018-01-09 07:00,9,11.61,11.7,11.61,11.63,1604
20180201|2018-01-09 07:30,9,11.63,11.65,11.6,11.62,63
20180201|2018-01-09 08:00,9,11.6,11.65,11.6,11.62,174
20180201|2018-01-09 08:30,9,11.6,11.7,11.55,11.7,9548
20180201|2018-01-09 09:00,9,11.65,11.73,11.6,11.62,8896
20180201|2018-01-09 09:30,9,11.62,11.75,11.6,11.67,7283
20180201|2018-01-09 10:00,9,11.67,11.7,11.6,11.65,7456
20180201|2018-01-09 10:30,9,11.7,11.7,11.6,11.68,3372
20180201|2018-01-09 11:00,9,11.68,11.72,11.6,11.62,4597
20180201|2018-01-09 11:30,9,11.6,11.65,11.55,11.55,1531
20180201|2018-01-09 12:00,9,11.58,11.65,11.55,11.6,2241
20180201|2018-01-09 12:30,9,11.62,11.65,11.55,11.65,4440
20180201|2018-01-09 13:00,9,11.62,11.65,11.6,11.61,1787
20180201|2018-01-09 13:30,9,11.63,11.65,11.6,11.64,1206
20180201|2018-01-09 14:00,9,11.64,11.75,11.6,11.74,6394
20180201|2018-01-09 14:30,9,11.7,11.8,11.65,11.78,8988
20180201|2018-01-09 15:00,9,11.78,11.8,11.7,11.76,11669
20180201|2018-01-09 15:30,10,11.8,11.8,11.75,11.8,572
20180201|2018-01-09 16:00,10,11.79,11.81,11.75,11.81,199
20180201|2018-01-09 16:30,10,11.8,11.8,11.75,11.8,68
20180201|2018-01-09 17:00,10,11.75,11.78,11.73,11.75,572
20180201|2018-01-09 17:30,10,11.75,11.77,11.75,11.75,138
20180201|2018-01-09 18:00,10,11.75,11.75,11.72,11.74,134
20180201|2018-01-09 18:30,10,11.75,11.75,11.74,11.74,46
20180201|2018-01-09 19:00,10,11.75,11.75,11.7,11.7,52
20180201|2018-01-09 19:30,10,11.7,11.75,11.7,11.75,112
20180201|2018-01-09 20:00,10,11.7,11.75,11.7,11.74,83
20180201|2018-01-09 20:30,10,11.74,11.75,11.7,11.75,10
20180201|2018-01-09 21:00,10,11.7,11.74,11.7,11.74,8
20180201|2018-01-09 21:30,10,11.73,11.73,11.7,11.73,62
20180201|2018-01-09 22:00,10,11.73,11.73,11.73,11.73,3
20180201|2018-01-09 22:30,10,11.73,11.73,11.73,11.73,1
20180201|2018-01-09 23:30,10,11.73,11.73,11.73,11.73,16
20180201|2018-01-10 00:00,10,11.73,11.75,11.7,11.7,45
20180201|2018-01-10 00:30,10,11.75,11.75,11.75,11.75,56
20180201|2018-01-10 01:00,10,11.7,11.78,11.7,11.77,416
20180201|2018-01-10 01:30,10,11.76,11.82,11.76,11.82,150
20180201|2018-01-10 02:00,10,11.85,11.93,11.85,11.87,843
20180201|2018-01-10 02:30,10,11.85,11.87,11.8,11.86,481
20180201|2018-01-10 03:00,10,11.85,11.87,11.8,11.85,187
20180201|2018-01-10 03:30,10,11.85,11.85,11.8,11.85,21
20180201|2018-01-10 04:00,10,11.8,11.84,11.8,11.84,11
20180201|2018-01-10 04:30,10,11.85,12,11.82,12,1681
20180201|2018-01-10 05:00,10,12,12.01,11.9,11.9,1379
20180201|2018-01-10 05:30,10,11.93,11.95,11.9,11.92,132
20180201|2018-01-10 06:00,10,11.9,11.97,11.9,11.9,1239
20180201|2018-01-10 06:30,10,11.9,11.93,11.85,11.9,768
20180201|2018-01-10 07:00,10,11.93,11.95,11.87,11.88,1314
20180201|2018-01-10 07:30,10,11.88,11.92,11.85,11.85,854
20180201|2018-01-10 08:00,10,11.86,11.9,11.85,11.86,722
20180201|2018-01-10 08:30,10,11.86,12.05,11.82,11.92,14043
20180201|2018-01-10 09:00,10,11.9,12,11.75,11.8,9567
20180201|2018-01-10 09:30,10,11.8,11.8,11.69,11.74,4430
20180201|2018-01-10 10:00,10,11.74,11.75,11.65,11.72,4054
20180201|2018-01-10 10:30,10,11.72,11.72,11.65,11.67,3009
20180201|2018-01-10 11:00,10,11.67,11.7,11.62,11.68,5503
20180201|2018-01-10 11:30,10,11.68,11.7,11.6,11.64,2701
20180201|2018-01-10 12:00,10,11.62,11.7,11.6,11.64,2625
20180201|2018-01-10 12:30,10,11.6,11.67,11.55,11.6,5716
20180201|2018-01-10 13:00,10,11.55,11.7,11.55,11.68,6542
20180201|2018-01-10 13:30,10,11.65,11.75,11.6,11.7,5688
20180201|2018-01-10 14:00,10,11.65,11.7,11.6,11.68,6021
20180201|2018-01-10 14:30,10,11.68,11.7,11.6,11.6,13484
20180201|2018-01-10 15:00,10,11.65,11.65,11.55,11.55,6651
20180201|2018-01-10 15:30,11,11.57,11.6,11.5,11.5,2152
20180201|2018-01-10 16:00,11,11.53,11.55,11.51,11.53,98
20180201|2018-01-10 16:30,11,11.55,11.55,11.52,11.52,9
20180201|2018-01-10 17:00,11,11.55,11.55,11.5,11.53,33
20180201|2018-01-10 17:30,11,11.55,11.58,11.5,11.5,429
20180201|2018-01-10 18:00,11,11.5,11.55,11.5,11.55,16
20180201|2018-01-10 18:30,11,11.54,11.54,11.5,11.53,92
20180201|2018-01-10 19:00,11,11.53,11.55,11.52,11.52,128
20180201|2018-01-10 19:30,11,11.5,11.55,11.5,11.55,22
20180201|2018-01-10 20:00,11,11.54,11.54,11.5,11.54,97
20180201|2018-01-10 20:30,11,11.55,11.6,11.55,11.59,324
20180201|2018-01-10 21:00,11,11.55,11.55,11.54,11.55,127
20180201|2018-01-10 21:30,11,11.55,11.55,11.5,11.53,755
20180201|2018-01-10 22:00,11,11.53,11.57,11.5,11.52,557
20180201|2018-01-10 22:30,11,11.52,11.55,11.5,11.55,24
20180201|2018-01-10 23:00,11,11.52,11.55,11.5,11.5,19
20180201|2018-01-10 23:30,11,11.55,11.55,11.52,11.52,23
20180201|2018-01-11 00:00,11,11.52,11.56,11.51,11.56,367
20180201|2018-01-11 00:30,11,11.55,11.58,11.55,11.58,253
20180201|2018-01-11 01:00,11,11.55,11.6,11.55,11.6,62
20180201|2018-01-11 01:30,11,11.58,11.58,11.53,11.53,639
20180201|2018-01-11 02:00,11,11.55,11.57,11.53,11.57,333
20180201|2018-01-11 02:30,11,11.57,11.57,11.55,11.57,125
20180201|2018-01-11 03:00,11,11.55,11.57,11.53,11.57,172
20180201|2018-01-11 03:30,11,11.57,11.6,11.55,11.55,80
20180201|2018-01-11 04:00,11,11.56,11.57,11.56,11.57,75
20180201|2018-01-11 04:30,11,11.57,11.57,11.55,11.55,15
20180201|2018-01-11 05:00,11,11.55,11.6,11.5,11.53,685
20180201|2018-01-11 05:30,11,11.54,11.56,11.5,11.55,399
20180201|2018-01-11 06:00,11,11.55,11.56,11.45,11.45,548
20180201|2018-01-11 06:30,11,11.45,11.51,11.45,11.5,852
20180201|2018-01-11 07:00,11,11.51,11.55,11.5,11.5,768
20180201|2018-01-11 07:30,11,11.5,11.55,11.5,11.51,81
20180201|2018-01-11 08:00,11,11.51,11.55,11.5,11.5,532
20180201|2018-01-11 08:30,11,11.52,11.55,11.49,11.5,5322
20180201|2018-01-11 09:00,11,11.55,11.6,11.5,11.54,6497
20180201|2018-01-11 09:30,11,11.5,11.6,11.5,11.54,1913
20180201|2018-01-11 10:00,11,11.5,11.6,11.5,11.57,2352
20180201|2018-01-11 10:30,11,11.55,11.6,11.5,11.52,3532
20180201|2018-01-11 11:00,11,11.5,11.55,11.47,11.52,3202
20180201|2018-01-11 11:30,11,11.5,11.55,11.5,11.52,2187
20180201|2018-01-11 12:00,11,11.5,11.55,11.45,11.52,1758
20180201|2018-01-11 12:30,11,11.52,11.55,11.45,11.47,1492
20180201|2018-01-11 13:00,11,11.47,11.5,11.45,11.48,1841
20180201|2018-01-11 13:30,11,11.47,11.5,11.45,11.5,2211
20180201|2018-01-11 14:00,11,11.49,11.6,11.45,11.59,8276
20180201|2018-01-11 14:30,11,11.6,11.6,11.55,11.58,7381
20180201|2018-01-11 15:00,11,11.6,11.6,11.5,11.56,9920
20180201|2018-01-11 15:30,12,11.55,11.57,11.5,11.55,1121
20180201|2018-01-11 16:00,12,11.55,11.55,11.55,11.55,54
20180201|2018-01-11 16:30,12,11.55,11.55,11.53,11.54,105
20180201|2018-01-11 17:00,12,11.55,11.6,11.53,11.55,447
20180201|2018-01-11 17:30,12,11.53,11.53,11.53,11.53,29
20180201|2018-01-11 18:00,12,11.5,11.55,11.5,11.53,62
20180201|2018-01-11 18:30,12,11.53,11.55,11.5,11.54,105
20180201|2018-01-11 19:00,12,11.5,11.54,11.5,11.54,2
20180201|2018-01-11 19:30,12,11.55,11.55,11.5,11.53,94
20180201|2018-01-11 20:00,12,11.53,11.54,11.5,11.53,31
20180201|2018-01-11 20:30,12,11.5,11.5,11.5,11.5,106
20180201|2018-01-11 21:00,12,11.5,11.54,11.5,11.53,18
20180201|2018-01-11 21:30,12,11.53,11.53,11.5,11.5,6
20180201|2018-01-11 22:00,12,11.53,11.53,11.53,11.53,109
20180201|2018-01-11 22:30,12,11.53,11.53,11.53,11.53,20
20180201|2018-01-11 23:00,12,11.53,11.53,11.53,11.53,103
20180201|2018-01-11 23:30,12,11.53,11.53,11.53,11.53,19
20180201|2018-01-12 00:00,12,11.5,11.55,11.5,11.53,57
20180201|2018-01-12 00:30,12,11.55,11.55,11.55,11.55,1
20180201|2018-01-12 01:00,12,11.55,11.55,11.5,11.53,77
20180201|2018-01-12 01:30,12,11.5,11.53,11.5,11.52,82
20180201|2018-01-12 02:00,12,11.5,11.55,11.45,11.45,894
20180201|2018-01-12 02:30,12,11.45,11.49,11.45,11.45,8
20180201|2018-01-12 03:00,12,11.5,11.5,11.45,11.47,169
20180201|2018-01-12 03:30,12,11.48,11.5,11.45,11.5,388
20180201|2018-01-12 04:00,12,11.5,11.5,11.45,11.48,132
20180201|2018-01-12 04:30,12,11.5,11.5,11.45,11.48,489
20180201|2018-01-12 05:00,12,11.48,11.5,11.45,11.48,240
20180201|2018-01-12 05:30,12,11.48,11.5,11.47,11.48,453
20180201|2018-01-12 06:00,12,11.48,11.53,11.45,11.51,658
20180201|2018-01-12 06:30,12,11.53,11.55,11.48,11.54,504
20180201|2018-01-12 07:00,12,11.52,11.55,11.5,11.53,247
20180201|2018-01-12 07:30,12,11.52,11.65,11.5,11.59,2920
20180201|2018-01-12 08:00,12,11.57,11.59,11.5,11.54,3241
20180201|2018-01-12 08:30,12,11.55,11.6,11.5,11.52,12441
20180201|2018-01-12 09:00,12,11.5,11.55,11.45,11.48,7792
20180201|2018-01-12 09:30,12,11.48,11.55,11.45,11.52,8564
20180201|2018-01-12 10:00,12,11.52,11.55,11.5,11.54,6035
20180201|2018-01-12 10:30,12,11.5,11.55,11.45,11.49,4618
20180201|2018-01-12 11:00,12,11.45,11.55,11.45,11.5,7128
20180201|2018-01-12 11:30,12,11.45,11.5,11.45,11.48,3279
20180201|2018-01-12 12:00,12,11.45,11.5,11.45,11.47,4004
20180201|2018-01-12 12:30,12,11.5,11.55,11.45,11.55,2743
20180201|2018-01-12 13:00,12,11.54,11.6,11.5,11.6,4255
20180201|2018-01-12 13:30,12,11.55,11.6,11.5,11.6,7711
20180201|2018-01-12 14:00,12,11.56,11.6,11.5,11.52,4898
20180201|2018-01-12 14:30,12,11.52,11.6,11.5,11.57,15557
20180201|2018-01-12 15:00,12,11.55,11.7,11.5,11.67,27394
20180201|2018-01-14 17:00,15,11.8,11.8,11.55,11.57,946
20180201|2018-01-14 17:30,15,11.56,11.59,11.55,11.55,74
20180201|2018-01-14 18:00,15,11.55,11.6,11.55,11.55,107
20180201|2018-01-14 18:30,15,11.55,11.58,11.55,11.57,30
20180201|2018-01-14 19:00,15,11.6,11.6,11.55,11.57,119
20180201|2018-01-14 19:30,15,11.57,11.6,11.55,11.58,148
20180201|2018-01-14 20:00,15,11.59,11.59,11.58,11.58,3
20180201|2018-01-14 20:30,15,11.6,11.6,11.55,11.58,30
20180201|2018-01-14 21:30,15,11.55,11.6,11.55,11.55,186
20180201|2018-01-14 22:00,15,11.55,11.55,11.54,11.55,137
20180201|2018-01-14 22:30,15,11.55,11.55,11.5,11.55,66
20180201|2018-01-14 23:00,15,11.54,11.55,11.53,11.55,38
20180201|2018-01-14 23:30,15,11.55,11.55,11.5,11.53,135
20180201|2018-01-15 00:00,15,11.5,11.55,11.5,11.53,311
20180201|2018-01-15 00:30,15,11.55,11.55,11.5,11.5,12
20180201|2018-01-15 01:00,15,11.55,11.55,11.5,11.55,22
20180201|2018-01-15 01:30,15,11.55,11.57,11.53,11.55,240
20180201|2018-01-15 02:00,15,11.6,11.6,11.55,11.58,281
20180201|2018-01-15 02:30,15,11.55,11.6,11.55,11.57,257
20180201|2018-01-15 03:00,15,11.55,11.6,11.55,11.55,127
20180201|2018-01-15 03:30,15,11.55,11.6,11.5,11.5,168
20180201|2018-01-15 04:00,15,11.53,11.55,11.5,11.5,383
20180201|2018-01-15 04:30,15,11.53,11.55,11.53,11.53,114
20180201|2018-01-15 05:00,15,11.53,11.57,11.5,11.57,361
20180201|2018-01-15 05:30,15,11.55,11.57,11.55,11.55,87
20180201|2018-01-15 06:00,15,11.56,11.6,11.54,11.57,366
20180201|2018-01-15 06:30,15,11.57,11.57,11.55,11.57,10
20180201|2018-01-15 07:00,15,11.57,11.57,11.57,11.57,42
20180201|2018-01-15 07:30,15,11.57,11.6,11.56,11.57,58
20180201|2018-01-15 08:00,15,11.57,11.6,11.55,11.57,122
20180201|2018-01-15 08:30,15,11.57,11.6,11.55,11.57,1080
20180201|2018-01-15 09:00,15,11.57,11.6,11.55,11.6,1365
20180201|2018-01-15 09:30,15,11.59,11.6,11.55,11.59,628
20180201|2018-01-15 10:00,15,11.6,11.6,11.55,11.55,838
20180201|2018-01-15 10:30,15,11.57,11.57,11.57,11.57,2
20180201|2018-01-15 17:00,16,11.5,11.58,11.5,11.57,598
20180201|2018-01-15 17:30,16,11.6,11.6,11.6,11.6,2
20180201|2018-01-15 18:00,16,11.57,11.58,11.57,11.58,56
20180201|2018-01-15 18:30,16,11.58,11.6,11.56,11.56,138
20180201|2018-01-15 19:00,16,11.55,11.56,11.55,11.56,52
20180201|2018-01-15 19:30,16,11.56,11.57,11.55,11.57,9
20180201|2018-01-15 20:00,16,11.55,11.58,11.55,11.57,217
20180201|2018-01-15 20:30,16,11.55,11.55,11.55,11.55,1
20180201|2018-01-15 21:30,16,11.55,11.55,11.55,11.55,86
20180201|2018-01-15 22:00,16,11.55,11.55,11.55,11.55,12
20180201|2018-01-15 23:30,16,11.55,11.55,11.54,11.55,19
20180201|2018-01-16 00:00,16,11.55,11.55,11.53,11.53,100
20180201|2018-01-16 00:30,16,11.54,11.55,11.5,11.55,139
20180201|2018-01-16 01:00,16,11.55,11.55,11.5,11.55,25
20180201|2018-01-16 01:30,16,11.53,11.53,11.5,11.53,9
20180201|2018-01-16 02:00,16,11.53,11.53,11.45,11.5,414
20180201|2018-01-16 02:30,16,11.48,11.5,11.45,11.48,487
20180201|2018-01-16 03:00,16,11.48,11.5,11.48,11.48,316
20180201|2018-01-16 03:30,16,11.5,11.5,11.45,11.48,772
20180201|2018-01-16 04:00,16,11.48,11.5,11.45,11.48,620
20180201|2018-01-16 04:30,16,11.5,11.5,11.47,11.5,614
20180201|2018-01-16 05:00,16,11.5,11.5,11.45,11.5,967
20180201|2018-01-16 05:30,16,11.47,11.53,11.47,11.53,371
20180201|2018-01-16 06:00,16,11.53,11.6,11.5,11.58,979
20180201|2018-01-16 06:30,16,11.59,11.6,11.55,11.59,458
20180201|2018-01-16 07:00,16,11.59,11.6,11.55,11.58,679
20180201|2018-01-16 07:30,16,11.6,11.65,11.55,11.65,2442
20180201|2018-01-16 08:00,16,11.62,11.7,11.6,11.66,5261
20180201|2018-01-16 08:30,16,11.7,11.8,11.63,11.73,13035
20180201|2018-01-16 09:00,16,11.73,11.8,11.7,11.76,7667
20180201|2018-01-16 09:30,16,11.8,11.9,11.75,11.85,15603
20180201|2018-01-16 10:00,16,11.88,11.95,11.8,11.85,11808
20180201|2018-01-16 10:30,16,11.85,11.9,11.8,11.88,9598
20180201|2018-01-16 11:00,16,11.9,11.9,11.8,11.84,3801
20180201|2018-01-16 11:30,16,11.85,12,11.8,12,11261
20180201|2018-01-16 12:00,16,12,12.1,11.9,12,12749
20180201|2018-01-16 12:30,16,11.95,12.15,11.95,12.1,9938
20180201|2018-01-16 13:00,16,12.1,12.25,12.05,12.23,15260
20180201|2018-01-16 13:30,16,12.23,12.38,12.1,12.2,22349
20180201|2018-01-16 14:00,16,12.2,12.2,11.95,11.98,18779
20180201|2018-01-16 14:30,16,11.98,12.25,11.95,12.25,24107
20180201|2018-01-16 15:00,16,12.25,12.25,12.08,12.1,21419
20180201|2018-01-16 15:30,17,12.05,12.15,12.04,12.1,1670
20180201|2018-01-16 16:00,17,12.1,12.15,12.05,12.1,342
20180201|2018-01-16 16:30,17,12.1,12.1,12.05,12.09,299
20180201|2018-01-16 17:00,17,12.1,12.15,12.05,12.13,359
20180201|2018-01-16 17:30,17,12.13,12.15,12.1,12.1,334
20180201|2018-01-16 18:00,17,12.09,12.1,12.05,12.1,71
20180201|2018-01-16 18:30,17,12.05,12.1,12.05,12.09,69
20180201|2018-01-16 19:00,17,12.05,12.1,12.01,12.02,805
20180201|2018-01-16 19:30,17,12,12.05,12,12.04,1044
20180201|2018-01-16 20:00,17,12.05,12.07,12,12,162
20180201|2018-01-16 20:30,17,12.02,12.05,12,12.05,27
20180201|2018-01-16 21:00,17,12,12,12,12,5
20180201|2018-01-16 21:30,17,12.05,12.05,12,12,76
20180201|2018-01-16 22:00,17,12.03,12.07,12,12,1405
20180201|2018-01-16 22:30,17,12.05,12.05,12.05,12.05,22
20180201|2018-01-16 23:00,17,12,12.02,11.99,11.99,573
20180201|2018-01-16 23:30,17,12,12,12,12,55
20180201|2018-01-17 00:00,17,12,12,11.95,11.95,41
20180201|2018-01-17 00:30,17,11.95,11.99,11.95,11.99,14
20180201|2018-01-17 01:00,17,11.95,12,11.95,11.95,254
20180201|2018-01-17 01:30,17,11.95,12.02,11.95,12,612
20180201|2018-01-17 02:00,17,11.95,12,11.85,11.9,1679
20180201|2018-01-17 02:30,17,11.9,11.9,11.89,11.9,282
20180201|2018-01-17 03:00,17,11.9,11.9,11.85,11.9,167
20180201|2018-01-17 03:30,17,11.9,11.9,11.85,11.85,393
20180201|2018-01-17 04:00,17,11.9,11.95,11.85,11.92,525
20180201|2018-01-17 04:30,17,11.91,11.95,11.9,11.93,408
20180201|2018-01-17 05:00,17,11.95,11.95,11.85,11.9,981
20180201|2018-01-17 05:30,17,11.9,11.95,11.88,11.9,808
20180201|2018-01-17 06:00,17,11.91,11.95,11.9,11.9,293
20180201|2018-01-17 06:30,17,11.9,11.95,11.9,11.92,109
20180201|2018-01-17 07:00,17,11.93,12,11.93,12,802
20180201|2018-01-17 07:30,17,11.97,12,11.93,12,1551
20180201|2018-01-17 08:00,17,11.95,12.16,11.95,12.15,6643
20180201|2018-01-17 08:30,17,12.15,12.45,12.05,12.35,34131
20180201|2018-01-17 09:00,17,12.35,12.35,12,12.2,23119
20180201|2018-01-17 09:30,17,12.2,12.25,12.1,12.2,8432
20180201|2018-01-17 10:00,17,12.2,12.25,11.9,12,12467
20180201|2018-01-17 10:30,17,12,12,11.9,11.9,4889
20180201|2018-01-17 11:00,17,11.9,11.95,11.8,11.85,3572
20180201|2018-01-17 11:30,17,11.85,11.85,11.75,11.75,8043
20180201|2018-01-17 12:00,17,11.8,11.9,11.75,11.8,6400
20180201|2018-01-17 12:30,17,11.78,11.82,11.75,11.75,3215
20180201|2018-01-17 13:00,17,11.75,11.85,11.7,11.8,4477
20180201|2018-01-17 13:30,17,11.82,11.95,11.75,11.9,6866
20180201|2018-01-17 14:00,17,11.9,11.9,11.8,11.85,8472
20180201|2018-01-17 14:30,17,11.87,12.05,11.8,11.98,12080
20180201|2018-01-17 15:00,17,12,12.2,11.95,12.1,32102
20180201|2018-01-17 15:30,18,12.1,12.1,12,12,1877
20180201|2018-01-17 16:00,18,12.05,12.05,12.03,12.05,120
20180201|2018-01-17 16:30,18,12.04,12.05,12,12.05,54
20180201|2018-01-17 17:00,18,12.04,12.05,12.04,12.04,750
20180201|2018-01-17 17:30,18,12,12.05,12,12.01,33
20180201|2018-01-17 18:00,18,12.02,12.07,12,12.05,1144
20180201|2018-01-17 18:30,18,12.05,12.1,12.02,12.02,485
20180201|2018-01-17 19:00,18,12,12.08,12,12.05,1093
20180201|2018-01-17 19:30,18,12.05,12.1,12.05,12.05,263
20180201|2018-01-17 20:00,18,12.05,12.07,12.02,12.02,465
20180201|2018-01-17 20:30,18,12,12.05,12,12.05,209
20180201|2018-01-17 21:00,18,12.02,12.02,12,12,45
20180201|2018-01-17 21:30,18,12.05,12.07,12.05,12.05,275
20180201|2018-01-17 22:00,18,12.07,12.08,12.05,12.05,336
20180201|2018-01-17 22:30,18,12.05,12.05,12,12.05,23
20180201|2018-01-17 23:00,18,12.05,12.15,12.05,12.12,709
20180201|2018-01-17 23:30,18,12.15,12.2,12.12,12.2,300
20180201|2018-01-18 00:00,18,12.2,12.2,12.12,12.15,119
20180201|2018-01-18 00:30,18,12.14,12.15,12.14,12.15,10
20180201|2018-01-18 01:00,18,12.14,12.15,12.08,12.15,198
20180201|2018-01-18 01:30,18,12.1,12.1,12.1,12.1,4
20180201|2018-01-18 02:00,18,12.15,12.15,12.08,12.15,235
20180201|2018-01-18 02:30,18,12.1,12.2,12.1,12.2,476
20180201|2018-01-18 03:00,18,12.15,12.2,12.1,12.16,262
20180201|2018-01-18 03:30,18,12.17,12.2,12.14,12.15,798
20180201|2018-01-18 04:00,18,12.17,12.2,12.15,12.15,53
20180201|2018-01-18 04:30,18,12.15,12.17,12.1,12.1,598
20180201|2018-01-18 05:00,18,12.1,12.15,12.1,12.15,132
20180201|2018-01-18 05:30,18,12.13,12.15,12.1,12.12,754
20180201|2018-01-18 06:00,18,12.12,12.15,12.1,12.1,455
20180201|2018-01-18 06:30,18,12.15,12.23,12.15,12.17,1288
20180201|2018-01-18 07:00,18,12.18,12.2,12.1,12.1,1004
20180201|2018-01-18 07:30,18,12.12,12.22,12.1,12.2,1713
20180201|2018-01-18 08:00,18,12.2,12.3,12.15,12.2,2803
20180201|2018-01-18 08:30,18,12.2,12.35,12.1,12.18,24694
20180201|2018-01-18 09:00,18,12.19,12.45,12.17,12.33,25790
20180201|2018-01-18 09:30,18,12.35,12.42,12.2,12.33,15874
20180201|2018-01-18 10:00,18,12.32,12.33,12.13,12.25,14504
20180201|2018-01-18 10:30,18,12.25,12.35,12.17,12.3,10206
20180201|2018-01-18 11:00,18,12.26,12.3,12.15,12.19,4388
20180201|2018-01-18 11:30,18,12.2,12.25,12.15,12.2,6727
20180201|2018-01-18 12:00,18,12.2,12.25,12.15,12.2,6461
20180201|2018-01-18 12:30,18,12.2,12.2,12.01,12.02,9326
20180201|2018-01-18 13:00,18,12,12.03,11.83,11.83,10512
20180201|2018-01-18 13:30,18,11.8,12.05,11.8,11.9,9011
20180201|2018-01-18 14:00,18,11.93,12.05,11.9,12.05,6575
20180201|2018-01-18 14:30,18,12.05,12.15,12,12.05,11101
20180201|2018-01-18 15:00,18,12,12.15,11.95,12.09,22604
20180201|2018-01-18 15:30,19,12.1,12.15,12.05,12.05,1994
20180201|2018-01-18 16:00,19,12.1,12.13,12.1,12.13,250
20180201|2018-01-18 16:30,19,12.13,12.17,12.1,12.15,347
20180201|2018-01-18 17:00,19,12.14,12.14,12,12.04,618
20180201|2018-01-18 17:30,19,12.04,12.07,12,12.07,458
20180201|2018-01-18 18:00,19,12.05,12.05,12.04,12.05,186
20180201|2018-01-18 18:30,19,12.05,12.05,12,12.05,318
20180201|2018-01-18 19:00,19,12.04,12.04,12.02,12.03,38
20180201|2018-01-18 19:30,19,12.05,12.05,12.03,12.05,61
20180201|2018-01-18 20:00,19,12.05,12.05,12.05,12.05,13
20180201|2018-01-18 20:30,19,12.05,12.15,12.05,12.15,446
20180201|2018-01-18 21:00,19,12.15,12.2,12.12,12.2,93
20180201|2018-01-18 21:30,19,12.15,12.2,12.15,12.15,151
20180201|2018-01-18 22:00,19,12.1,12.15,12.09,12.15,531
20180201|2018-01-18 22:30,19,12.14,12.14,12.05,12.1,214
20180201|2018-01-18 23:00,19,12.1,12.15,12.08,12.1,57
20180201|2018-01-18 23:30,19,12.1,12.1,12.05,12.1,25
20180201|2018-01-19 00:00,19,12.1,12.15,12.08,12.11,68
20180201|2018-01-19 00:30,19,12.1,12.1,12.05,12.05,159
20180201|2018-01-19 01:00,19,12.08,12.09,12.08,12.09,37
20180201|2018-01-19 01:30,19,12.08,12.1,12.05,12.09,85
20180201|2018-01-19 02:00,19,12.08,12.1,12,12.05,518
20180201|2018-01-19 02:30,19,12.05,12.05,12,12.02,89
20180201|2018-01-19 03:00,19,12,12.04,11.9,11.9,900
20180201|2018-01-19 03:30,19,11.9,11.95,11.88,11.9,700
20180201|2018-01-19 04:00,19,11.9,11.9,11.85,11.9,317
20180201|2018-01-19 04:30,19,11.9,11.9,11.85,11.85,26
20180201|2018-01-19 05:00,19,11.9,11.9,11.88,11.88,206
20180201|2018-01-19 05:30,19,11.88,11.9,11.88,11.9,17
20180201|2018-01-19 06:00,19,11.9,11.94,11.88,11.91,599
20180201|2018-01-19 06:30,19,11.91,11.95,11.9,11.94,102
20180201|2018-01-19 07:00,19,11.95,12.1,11.94,12.05,1817
20180201|2018-01-19 07:30,19,12.03,12.15,12.03,12.07,565
20180201|2018-01-19 08:00,19,12.05,12.08,11.94,12,1653
20180201|2018-01-19 08:30,19,12,12.15,11.94,12.1,15453
20180201|2018-01-19 09:00,19,12.1,12.25,11.95,12.03,18824
20180201|2018-01-19 09:30,19,12,12.1,11.95,12.04,8900
20180201|2018-01-19 10:00,19,12,12.15,12,12.05,6195
20180201|2018-01-19 10:30,19,12,12.05,11.95,12,19441
20180201|2018-01-19 11:00,19,12.05,12.1,11.98,12.05,6249
20180201|2018-01-19 11:30,19,12,12.1,12,12.1,5962
20180201|2018-01-19 12:00,19,12.1,12.18,12.05,12.1,5641
20180201|2018-01-19 12:30,19,12.09,12.1,12,12.05,5620
20180201|2018-01-19 13:00,19,12.03,12.05,11.95,12.02,8009
20180201|2018-01-19 13:30,19,12.05,12.1,11.95,12.1,4900
20180201|2018-01-19 14:00,19,12.1,12.1,11.9,11.93,5981
20180201|2018-01-19 14:30,19,11.95,12,11.9,11.98,7894
20180201|2018-01-19 15:00,19,11.98,12,11.85,11.93,17457
20180201|2018-01-21 17:00,22,12.05,12.2,11.93,12.02,871
20180201|2018-01-21 17:30,22,12,12.05,12,12,53
20180201|2018-01-21 18:00,22,12.05,12.07,12.04,12.05,235
20180201|2018-01-21 18:30,22,12.05,12.1,12.04,12.05,193
20180201|2018-01-21 19:00,22,12.05,12.1,12,12,44
20180201|2018-01-21 19:30,22,12.05,12.05,12.04,12.05,23
20180201|2018-01-21 20:00,22,12,12.04,12,12,110
20180201|2018-01-21 20:30,22,12.05,12.05,12,12.01,54
20180201|2018-01-21 21:30,22,12.01,12.01,12.01,12.01,2
20180201|2018-01-21 22:00,22,12.01,12.01,12.01,12.01,1
20180201|2018-01-21 23:00,22,12.05,12.05,12.01,12.01,16
20180201|2018-01-21 23:30,22,12.01,12.01,12,12,80
20180201|2018-01-22 00:00,22,12,12.05,12,12.01,86
20180201|2018-01-22 00:30,22,12,12.05,12,12,193
20180201|2018-01-22 01:00,22,12,12.05,12,12,71
20180201|2018-01-22 01:30,22,12.05,12.1,12,12.1,208
20180201|2018-01-22 02:00,22,12.1,12.1,12,12.03,189
20180201|2018-01-22 02:30,22,12.05,12.05,12,12,49
20180201|2018-01-22 03:00,22,12,12.05,12,12.05,16
20180201|2018-01-22 03:30,22,12.03,12.05,12,12.05,61
20180201|2018-01-22 04:00,22,12.05,12.05,12,12.05,10
20180201|2018-01-22 04:30,22,12,12.05,12,12,35
20180201|2018-01-22 05:00,22,12,12.05,11.95,12,156
20180201|2018-01-22 05:30,22,12,12,11.93,12,436
20180201|2018-01-22 06:00,22,11.97,12,11.95,11.95,69
20180201|2018-01-22 06:30,22,11.97,12,11.9,11.96,892
20180201|2018-01-22 07:00,22,12,12,11.9,11.9,371
20180201|2018-01-22 07:30,22,11.9,12.05,11.9,12.05,667
20180201|2018-01-22 08:00,22,12,12.15,12,12.05,1138
20180201|2018-01-22 08:30,22,12.05,12.08,11.85,11.9,11839
20180201|2018-01-22 09:00,22,11.87,11.9,11.75,11.8,7067
20180201|2018-01-22 09:30,22,11.8,11.88,11.75,11.81,10033
20180201|2018-01-22 10:00,22,11.8,11.85,11.7,11.74,7878
20180201|2018-01-22 10:30,22,11.74,11.77,11.65,11.67,9330
20180201|2018-01-22 11:00,22,11.65,11.7,11.55,11.6,9667
20180201|2018-01-22 11:30,22,11.6,11.73,11.6,11.73,5413
20180201|2018-01-22 12:00,22,11.73,11.75,11.65,11.7,6562
20180201|2018-01-22 12:30,22,11.7,11.77,11.65,11.7,3584
20180201|2018-01-22 13:00,22,11.7,11.8,11.7,11.77,3271
20180201|2018-01-22 13:30,22,11.75,11.8,11.7,11.75,3634
20180201|2018-01-22 14:00,22,11.75,11.8,11.7,11.75,3223
20180201|2018-01-22 14:30,22,11.75,11.75,11.65,11.67,5595
20180201|2018-01-22 15:00,22,11.65,11.85,11.65,11.85,12337
20180201|2018-01-22 15:30,23,11.75,11.8,11.75,11.8,1090
20180201|2018-01-22 16:00,23,11.78,11.81,11.78,11.79,449
20180201|2018-01-22 16:30,23,11.75,11.85,11.75,11.82,591
20180201|2018-01-22 17:00,23,11.8,11.84,11.79,11.83,166
20180201|2018-01-22 17:30,23,11.84,11.84,11.8,11.83,43
20180201|2018-01-22 18:00,23,11.8,11.83,11.8,11.8,73
20180201|2018-01-22 18:30,23,11.8,11.82,11.8,11.8,109
20180201|2018-01-22 19:00,23,11.8,11.84,11.8,11.8,44
20180201|2018-01-22 19:30,23,11.8,11.8,11.75,11.75,29
20180201|2018-01-22 20:30,23,11.8,11.85,11.8,11.85,26
20180201|2018-01-22 21:00,23,11.8,11.81,11.78,11.81,194
20180201|2018-01-22 21:30,23,11.8,11.8,11.8,11.8,44
20180201|2018-01-22 23:00,23,11.75,11.75,11.75,11.75,8
20180201|2018-01-22 23:30,23,11.79,11.8,11.75,11.75,14
20180201|2018-01-23 00:00,23,11.75,11.75,11.75,11.75,6
20180201|2018-01-23 00:30,23,11.75,11.75,11.75,11.75,1
20180201|2018-01-23 01:00,23,11.75,11.8,11.74,11.75,730
20180201|2018-01-23 01:30,23,11.75,11.75,11.7,11.75,78
20180201|2018-01-23 02:00,23,11.75,11.75,11.74,11.74,12
20180201|2018-01-23 02:30,23,11.7,11.75,11.7,11.7,85
20180201|2018-01-23 03:00,23,11.75,11.75,11.7,11.74,74
20180201|2018-01-23 03:30,23,11.75,11.77,11.7,11.7,561
20180201|2018-01-23 04:00,23,11.75,11.75,11.73,11.75,25
20180201|2018-01-23 04:30,23,11.75,11.8,11.75,11.76,200
20180201|2018-01-23 05:00,23,11.76,11.95,11.75,11.95,974
20180201|2018-01-23 05:30,23,11.9,12,11.9,11.95,1103
20180201|2018-01-23 06:00,23,11.93,11.95,11.8,11.88,531
20180201|2018-01-23 06:30,23,11.88,11.9,11.85,11.89,159
20180201|2018-01-23 07:00,23,11.86,11.87,11.8,11.83,624
20180201|2018-01-23 07:30,23,11.83,11.9,11.8,11.9,132
20180201|2018-01-23 08:00,23,11.85,11.9,11.8,11.8,921
20180201|2018-01-23 08:30,23,11.8,12.05,11.7,11.95,17025
20180201|2018-01-23 09:00,23,11.92,12.05,11.88,11.93,14806
20180201|2018-01-23 09:30,23,11.95,11.98,11.84,11.87,6934
20180201|2018-01-23 10:00,23,11.87,11.99,11.85,11.93,7883
20180201|2018-01-23 10:30,23,11.9,11.95,11.85,11.95,3291
20180201|2018-01-23 11:00,23,11.9,12.05,11.88,12,6708
20180201|2018-01-23 11:30,23,12,12.05,11.95,11.98,4576
20180201|2018-01-23 12:00,23,11.99,12,11.85,11.9,5128
20180201|2018-01-23 12:30,23,11.85,11.95,11.85,11.9,5015
20180201|2018-01-23 13:00,23,11.9,12.05,11.9,12,4408
20180201|2018-01-23 13:30,23,11.99,12.02,11.9,11.97,3945
20180201|2018-01-23 14:00,23,11.97,12.05,11.85,11.88,8232
20180201|2018-01-23 14:30,23,11.85,11.9,11.75,11.9,9826
20180201|2018-01-23 15:00,23,11.85,12,11.8,12,10720
20180201|2018-01-23 15:30,24,12,12.05,11.97,12.04,1327
20180201|2018-01-23 16:00,24,12,12.05,12,12.05,260
20180201|2018-01-23 16:30,24,12.05,12.1,11.98,12.05,922
20180201|2018-01-23 17:00,24,12.03,12.03,11.95,11.95,357
20180201|2018-01-23 17:30,24,12,12.05,11.99,12,522
20180201|2018-01-23 18:00,24,12,12.01,11.99,12,172
20180201|2018-01-23 18:30,24,12,12,11.95,12,38
20180201|2018-01-23 19:00,24,11.95,12,11.95,12,5
20180201|2018-01-23 19:30,24,11.98,12,11.98,12,187
20180201|2018-01-23 20:00,24,12,12.03,12,12.01,107
20180201|2018-01-23 20:30,24,12,12.05,12,12,25
20180201|2018-01-23 21:00,24,12,12,12,12,1
20180201|2018-01-23 21:30,24,12,12,12,12,86
20180201|2018-01-23 22:00,24,12,12.05,12,12.05,19
20180201|2018-01-23 22:30,24,12.05,12.05,12,12,25
20180201|2018-01-23 23:00,24,12,12.01,11.98,12,197
20180201|2018-01-23 23:30,24,12,12,12,12,20
20180201|2018-01-24 00:00,24,12,12,12,12,21
20180201|2018-01-24 00:30,24,12,12,11.95,11.97,25
20180201|2018-01-24 01:00,24,11.97,12,11.95,12,182
20180201|2018-01-24 01:30,24,12,12,11.95,11.95,4
20180201|2018-01-24 02:00,24,11.97,12,11.95,12,7
20180201|2018-01-24 02:30,24,11.95,12,11.9,11.95,562
20180201|2018-01-24 03:00,24,11.95,11.95,11.9,11.95,212
20180201|2018-01-24 03:30,24,11.95,11.95,11.9,11.94,54
20180201|2018-01-24 04:00,24,11.94,12,11.9,11.95,879
20180201|2018-01-24 04:30,24,11.95,11.98,11.95,11.98,156
20180201|2018-01-24 05:00,24,11.95,12.05,11.95,11.99,988
20180201|2018-01-24 05:30,24,11.99,12,11.95,11.95,109
20180201|2018-01-24 06:00,24,11.98,12,11.95,11.95,42
20180201|2018-01-24 06:30,24,11.95,12.05,11.95,12.02,293
20180201|2018-01-24 07:00,24,12,12.01,11.9,11.93,833
20180201|2018-01-24 07:30,24,11.9,11.95,11.85,11.9,2437
20180201|2018-01-24 08:00,24,11.94,12,11.9,11.95,727
20180201|2018-01-24 08:30,24,11.95,12.15,11.9,12.07,14847
20180201|2018-01-24 09:00,24,12.07,12.2,12.05,12.05,9993
20180201|2018-01-24 09:30,24,12.1,12.15,12.04,12.07,12951
20180201|2018-01-24 10:00,24,12.1,12.25,11.95,12.24,13762
20180201|2018-01-24 10:30,24,12.25,12.5,12.2,12.27,24235
20180201|2018-01-24 11:00,24,12.27,12.42,12.2,12.4,10383
20180201|2018-01-24 11:30,24,12.4,12.5,12.33,12.4,16299
20180201|2018-01-24 12:00,24,12.4,12.6,12.33,12.35,19059
20180201|2018-01-24 12:30,24,12.35,12.4,12.15,12.25,12372
20180201|2018-01-24 13:00,24,12.28,12.35,12.13,12.13,7198
20180201|2018-01-24 13:30,24,12.1,12.25,12.1,12.2,7216
20180201|2018-01-24 14:00,24,12.2,12.27,12.1,12.2,8841
20180201|2018-01-24 14:30,24,12.15,12.2,12,12.2,24179
20180201|2018-01-24 15:00,24,12.2,12.25,12.12,12.25,11180
20180201|2018-01-24 15:30,25,12.25,12.28,12.15,12.23,2065
20180201|2018-01-24 16:00,25,12.23,12.25,12.23,12.25,6
20180201|2018-01-24 16:30,25,12.23,12.25,12.23,12.25,91
20180201|2018-01-24 17:00,25,12.23,12.35,12.2,12.34,591
20180201|2018-01-24 17:30,25,12.34,12.39,12.34,12.35,432
20180201|2018-01-24 18:00,25,12.34,12.36,12.33,12.35,147
20180201|2018-01-24 18:30,25,12.34,12.35,12.26,12.26,691
20180201|2018-01-24 19:00,25,12.25,12.26,12.25,12.25,46
20180201|2018-01-24 19:30,25,12.26,12.3,12.23,12.26,184
20180201|2018-01-24 20:00,25,12.26,12.3,12.26,12.27,341
20180201|2018-01-24 20:30,25,12.27,12.3,12.25,12.27,35
20180201|2018-01-24 21:00,25,12.26,12.26,12.24,12.25,182
20180201|2018-01-24 21:30,25,12.26,12.26,12.26,12.26,4
20180201|2018-01-24 22:00,25,12.26,12.26,12.26,12.26,3
20180201|2018-01-24 22:30,25,12.26,12.26,12.26,12.26,2
20180201|2018-01-24 23:00,25,12.29,12.3,12.26,12.26,7
20180201|2018-01-24 23:30,25,12.26,12.27,12.26,12.26,21
20180201|2018-01-25 00:30,25,12.26,12.26,12.26,12.26,1
20180201|2018-01-25 01:00,25,12.3,12.3,12.26,12.27,31
20180201|2018-01-25 01:30,25,12.27,12.35,12.25,12.35,301
20180201|2018-01-25 02:00,25,12.35,12.35,12.25,12.25,495
20180201|2018-01-25 02:30,25,12.3,12.3,12.24,12.24,554
20180201|2018-01-25 03:00,25,12.24,12.25,12.24,12.24,85
20180201|2018-01-25 03:30,25,12.25,12.25,12.18,12.19,239
20180201|2018-01-25 04:00,25,12.18,12.2,12.15,12.19,34
20180201|2018-01-25 04:30,25,12.2,12.25,12.15,12.21,1068
20180201|2018-01-25 05:00,25,12.2,12.21,12.15,12.19,135
20180201|2018-01-25 05:30,25,12.15,12.2,12.15,12.19,7
20180201|2018-01-25 06:00,25,12.15,12.19,12.1,12.13,396
20180201|2018-01-25 06:30,25,12.13,12.15,12.1,12.1,164
20180201|2018-01-25 07:00,25,12.13,12.2,12.1,12.14,590
20180201|2018-01-25 07:30,25,12.14,12.17,12.05,12.11,1761
20180201|2018-01-25 08:00,25,12.1,12.2,12.08,12.2,1768
20180201|2018-01-25 08:30,25,12.2,12.5,12.13,12.35,20456
20180201|2018-01-25 09:00,25,12.38,12.52,12.3,12.47,16166
20180201|2018-01-25 09:30,25,12.45,12.57,12.3,12.43,11602
20180201|2018-01-25 10:00,25,12.43,12.52,12.35,12.44,5920
20180201|2018-01-25 10:30,25,12.45,12.5,12.3,12.38,4979
20180201|2018-01-25 11:00,25,12.35,12.4,12.25,12.32,4615
20180201|2018-01-25 11:30,25,12.32,12.45,12.25,12.39,7378
20180201|2018-01-25 12:00,25,12.39,12.5,12.35,12.45,3936
20180201|2018-01-25 12:30,25,12.45,12.47,12.3,12.33,3859
20180201|2018-01-25 13:00,25,12.33,12.53,12.3,12.45,6509
20180201|2018-01-25 13:30,25,12.43,12.7,12.43,12.6,6927
20180201|2018-01-25 14:00,25,12.6,12.69,12.45,12.5,11995
20180201|2018-01-25 14:30,25,12.45,12.55,12.35,12.43,10785
20180201|2018-01-25 15:00,25,12.44,12.46,12.35,12.41,6967
20180201|2018-01-25 15:30,26,12.45,12.45,12.4,12.45,534
20180201|2018-01-25 16:30,26,12.4,12.45,12.4,12.43,111
20180201|2018-01-25 17:00,26,12.45,12.45,12.43,12.43,222
20180201|2018-01-25 17:30,26,12.43,12.43,12.4,12.4,28
20180201|2018-01-25 18:00,26,12.4,12.43,12.4,12.43,149
20180201|2018-01-25 18:30,26,12.41,12.45,12.4,12.45,278
20180201|2018-01-25 19:00,26,12.45,12.45,12.4,12.41,23
20180201|2018-01-25 19:30,26,12.41,12.41,12.38,12.4,433
20180201|2018-01-25 20:00,26,12.4,12.4,12.35,12.38,327
20180201|2018-01-25 20:30,26,12.38,12.43,12.37,12.43,192
20180201|2018-01-25 21:00,26,12.4,12.43,12.4,12.43,102
20180201|2018-01-25 21:30,26,12.45,12.45,12.38,12.4,215
20180201|2018-01-25 22:00,26,12.4,12.43,12.4,12.43,63
20180201|2018-01-25 22:30,26,12.43,12.43,12.43,12.43,1
20180201|2018-01-25 23:00,26,12.4,12.43,12.4,12.4,106
20180201|2018-01-25 23:30,26,12.43,12.45,12.43,12.45,2
20180201|2018-01-26 00:00,26,12.4,12.4,12.39,12.4,60
20180201|2018-01-26 00:30,26,12.4,12.45,12.4,12.42,332
20180201|2018-01-26 01:00,26,12.4,12.4,12.4,12.4,92
20180201|2018-01-26 01:30,26,12.4,12.45,12.4,12.45,55
20180201|2018-01-26 02:00,26,12.4,12.45,12.4,12.42,86
20180201|2018-01-26 02:30,26,12.45,12.45,12.45,12.45,36
20180201|2018-01-26 03:00,26,12.45,12.45,12.42,12.45,14
20180201|2018-01-26 03:30,26,12.4,12.45,12.37,12.4,177
20180201|2018-01-26 04:00,26,12.37,12.4,12.3,12.3,106
20180201|2018-01-26 04:30,26,12.3,12.35,12.23,12.27,922
20180201|2018-01-26 05:00,26,12.28,12.3,12.25,12.28,39
20180201|2018-01-26 05:30,26,12.25,12.3,12.25,12.28,99
20180201|2018-01-26 06:00,26,12.28,12.3,12.2,12.3,632
20180201|2018-01-26 06:30,26,12.3,12.33,12.25,12.33,419
20180201|2018-01-26 07:00,26,12.35,12.35,12.28,12.31,367
20180201|2018-01-26 07:30,26,12.35,12.37,12.25,12.3,995
20180201|2018-01-26 08:00,26,12.25,12.35,12.25,12.35,555
20180201|2018-01-26 08:30,26,12.35,12.5,12.25,12.4,12687
20180201|2018-01-26 09:00,26,12.4,12.5,12.35,12.4,9436
20180201|2018-01-26 09:30,26,12.45,12.45,12.25,12.38,7163
20180201|2018-01-26 10:00,26,12.35,12.44,12.3,12.34,4576
20180201|2018-01-26 10:30,26,12.34,12.4,12.3,12.39,1508
20180201|2018-01-26 11:00,26,12.4,12.47,12.33,12.42,4962
20180201|2018-01-26 11:30,26,12.45,12.5,12.35,12.47,4297
20180201|2018-01-26 12:00,26,12.5,12.5,12.4,12.45,3603
20180201|2018-01-26 12:30,26,12.45,12.5,12.4,12.4,3413
20180201|2018-01-26 13:00,26,12.45,12.5,12.4,12.5,2528
20180201|2018-01-26 13:30,26,12.5,12.55,12.35,12.35,4606
20180201|2018-01-26 14:00,26,12.35,12.4,12.3,12.35,8259
20180201|2018-01-26 14:30,26,12.35,12.4,12.25,12.34,11939
20180201|2018-01-26 15:00,26,12.35,12.4,12.25,12.3,11769
20180201|2018-01-28 17:00,29,12.35,12.4,12.32,12.38,2073
20180201|2018-01-28 17:30,29,12.38,12.38,12.35,12.38,326
20180201|2018-01-28 18:00,29,12.35,12.4,12.3,12.35,545
20180201|2018-01-28 18:30,29,12.35,12.35,12.35,12.35,4
20180201|2018-01-28 19:00,29,12.35,12.38,12.32,12.32,382
20180201|2018-01-28 19:30,29,12.35,12.35,12.32,12.32,20
20180201|2018-01-28 20:00,29,12.35,12.35,12.35,12.35,2
20180201|2018-01-28 20:30,29,12.35,12.37,12.33,12.37,183
20180201|2018-01-28 21:00,29,12.4,12.4,12.37,12.38,30
20180201|2018-01-28 21:30,29,12.4,12.4,12.37,12.38,71
20180201|2018-01-28 22:00,29,12.35,12.4,12.35,12.4,6
20180201|2018-01-28 22:30,29,12.4,12.4,12.38,12.38,52
20180201|2018-01-28 23:00,29,12.38,12.38,12.38,12.38,5
20180201|2018-01-28 23:30,29,12.38,12.4,12.38,12.38,40
20180201|2018-01-29 00:00,29,12.4,12.4,12.38,12.4,75
20180201|2018-01-29 00:30,29,12.38,12.4,12.37,12.38,44
20180201|2018-01-29 01:00,29,12.37,12.4,12.32,12.35,608
20180201|2018-01-29 01:30,29,12.35,12.38,12.32,12.38,148
20180201|2018-01-29 02:00,29,12.37,12.52,12.37,12.5,1258
20180201|2018-01-29 02:30,29,12.52,12.55,12.5,12.53,317
20180201|2018-01-29 03:00,29,12.55,12.55,12.48,12.48,161
20180201|2018-01-29 03:30,29,12.49,12.67,12.48,12.65,729
20180201|2018-01-29 04:00,29,12.7,12.75,12.59,12.63,1385
20180201|2018-01-29 04:30,29,12.6,12.63,12.55,12.6,335
20180201|2018-01-29 05:00,29,12.6,12.65,12.6,12.63,334
20180201|2018-01-29 05:30,29,12.6,12.65,12.6,12.65,33
20180201|2018-01-29 06:00,29,12.6,12.65,12.6,12.65,181
20180201|2018-01-29 06:30,29,12.63,12.7,12.6,12.63,808
20180201|2018-01-29 07:00,29,12.63,12.63,12.55,12.55,626
20180201|2018-01-29 07:30,29,12.6,12.65,12.55,12.6,812
20180201|2018-01-29 08:00,29,12.65,12.75,12.6,12.67,2188
20180201|2018-01-29 08:30,29,12.65,12.85,12.6,12.8,15578
20180201|2018-01-29 09:00,29,12.8,13.1,12.75,12.85,27805
20180201|2018-01-29 09:30,29,12.85,13.1,12.8,13,16091
20180201|2018-01-29 10:00,29,13,13.15,12.93,12.95,18214
20180201|2018-01-29 10:30,29,12.98,13.05,12.85,13.05,13254
20180201|2018-01-29 11:00,29,13.05,13.15,12.98,13.05,8956
20180201|2018-01-29 11:30,29,13.05,13.15,12.9,12.93,8505
20180201|2018-01-29 12:00,29,12.95,13,12.85,12.95,6616
20180201|2018-01-29 12:30,29,12.9,13.05,12.9,12.95,4907
20180201|2018-01-29 13:00,29,13,13.1,12.9,13.03,8353
20180201|2018-01-29 13:30,29,13.05,13.2,13.02,13.07,8567
20180201|2018-01-29 14:00,29,13.07,13.2,13,13.19,8480
20180201|2018-01-29 14:30,29,13.15,13.45,13.14,13.43,28996
20180201|2018-01-29 15:00,29,13.4,13.6,13.35,13.55,21678
20180201|2018-01-29 15:30,30,13.55,13.64,13.55,13.55,2715
20180201|2018-01-29 16:00,30,13.58,13.62,13.58,13.62,146
20180201|2018-01-29 16:30,30,13.62,13.65,13.58,13.59,385
20180201|2018-01-29 17:00,30,13.55,13.6,13.5,13.53,847
20180201|2018-01-29 17:30,30,13.5,13.55,13.5,13.53,161
20180201|2018-01-29 18:00,30,13.5,13.56,13.5,13.53,698
20180201|2018-01-29 18:30,30,13.5,13.59,13.5,13.59,517
20180201|2018-01-29 19:00,30,13.55,13.7,13.55,13.68,484
20180201|2018-01-29 19:30,30,13.68,13.7,13.65,13.65,391
20180201|2018-01-29 20:00,30,13.65,13.67,13.6,13.65,494
20180201|2018-01-29 20:30,30,13.61,13.61,13.55,13.55,206
20180201|2018-01-29 21:00,30,13.58,13.8,13.57,13.8,346
20180201|2018-01-29 21:30,30,13.75,14,13.75,13.99,1395
20180201|2018-01-29 22:00,30,13.99,14.25,13.92,14.05,2378
20180201|2018-01-29 22:30,30,14,14.1,13.9,13.9,687
20180201|2018-01-29 23:00,30,13.9,13.97,13.85,13.93,448
20180201|2018-01-29 23:30,30,13.93,13.95,13.83,13.85,356
20180201|2018-01-30 00:00,30,13.8,13.82,13.75,13.77,479
20180201|2018-01-30 00:30,30,13.8,13.8,13.65,13.66,329
20180201|2018-01-30 01:00,30,13.65,13.83,13.65,13.75,406
20180201|2018-01-30 01:30,30,13.75,13.85,13.7,13.77,363
20180201|2018-01-30 02:00,30,13.8,13.85,13.65,13.73,943
20180201|2018-01-30 02:30,30,13.75,13.81,13.65,13.79,832
20180201|2018-01-30 03:00,30,13.78,13.82,13.65,13.7,991
20180201|2018-01-30 03:30,30,13.75,13.76,13.65,13.65,754
20180201|2018-01-30 04:00,30,13.7,13.75,13.65,13.75,982
20180201|2018-01-30 04:30,30,13.75,13.8,13.7,13.75,290
20180201|2018-01-30 05:00,30,13.75,13.8,13.7,13.7,250
20180201|2018-01-30 05:30,30,13.75,13.8,13.7,13.75,237
20180201|2018-01-30 06:00,30,13.8,13.8,13.75,13.75,546
20180201|2018-01-30 06:30,30,13.8,13.9,13.74,13.75,3721
20180201|2018-01-30 07:00,30,13.75,13.77,13.65,13.77,2705
20180201|2018-01-30 07:30,30,13.75,13.85,13.73,13.85,1313
20180201|2018-01-30 08:00,30,13.86,13.98,13.83,13.92,3804
20180201|2018-01-30 08:30,30,13.92,14.35,13.78,14.35,36060
20180201|2018-01-30 09:00,30,14.33,14.66,14.09,14.1,45981
20180201|2018-01-30 09:30,30,14.15,14.15,13.75,13.8,34880
20180201|2018-01-30 10:00,30,13.8,14,13.74,13.95,21106
20180201|2018-01-30 10:30,30,13.95,14.1,13.8,14.1,19368
20180201|2018-01-30 11:00,30,14.1,14.25,14.03,14.2,12012
20180201|2018-01-30 11:30,30,14.25,14.31,14.05,14.14,14328
20180201|2018-01-30 12:00,30,14.15,14.35,14.13,14.29,14457
20180201|2018-01-30 12:30,30,14.3,14.35,13.95,14.06,14316
20180201|2018-01-30 13:00,30,14.05,14.09,13.9,14.05,12587
20180201|2018-01-30 13:30,30,14.03,14.28,14.01,14.2,11948
20180201|2018-01-30 14:00,30,14.2,14.25,13.87,13.93,9761
20180201|2018-01-30 14:30,30,13.9,13.95,13.75,13.9,19211
20180201|2018-01-30 15:00,30,13.92,14.05,13.8,13.95,14803
20180201|2018-01-30 15:30,31,13.95,14.09,13.95,14,721
20180201|2018-01-30 16:00,31,14,14.05,14,14,55
20180201|2018-01-30 16:30,31,14,14.05,14,14,33
20180201|2018-01-30 17:00,31,14.03,14.09,14,14,357
20180201|2018-01-30 17:30,31,14,14.03,13.97,14,244
20180201|2018-01-30 18:00,31,14,14,13.95,13.95,262
20180201|2018-01-30 18:30,31,13.98,14.05,13.95,14.01,475
20180201|2018-01-30 19:00,31,14.05,14.05,13.95,13.95,90
20180201|2018-01-30 19:30,31,13.95,14,13.9,13.93,885
20180201|2018-01-30 20:00,31,13.9,13.93,13.84,13.87,1149
20180201|2018-01-30 20:30,31,13.9,13.95,13.85,13.85,352
20180201|2018-01-30 21:00,31,13.86,13.86,13.65,13.65,546
20180201|2018-01-30 21:30,31,13.65,13.71,13.55,13.59,1151
20180201|2018-01-30 22:00,31,13.6,13.7,13.55,13.65,189
20180201|2018-01-30 22:30,31,13.66,13.72,13.65,13.7,159
20180201|2018-01-30 23:00,31,13.65,13.8,13.65,13.8,191
20180201|2018-01-30 23:30,31,13.78,13.9,13.78,13.85,340
20180201|2018-01-31 00:00,31,13.85,13.89,13.83,13.86,174
20180201|2018-01-31 00:30,31,13.85,13.85,13.8,13.85,59
20180201|2018-01-31 01:00,31,13.8,13.82,13.74,13.75,318
20180201|2018-01-31 01:30,31,13.72,13.72,13.65,13.65,467
20180201|2018-01-31 02:00,31,13.68,13.68,13.5,13.5,829
20180201|2018-01-31 02:30,31,13.55,13.62,13.45,13.53,1340
20180201|2018-01-31 03:00,31,13.5,13.57,13.45,13.55,1082
20180201|2018-01-31 03:30,31,13.55,13.67,13.55,13.6,424
20180201|2018-01-31 04:00,31,13.55,13.72,13.55,13.69,466
20180201|2018-01-31 04:30,31,13.69,13.69,13.59,13.6,682
20180201|2018-01-31 05:00,31,13.6,13.6,13.5,13.6,360
20180201|2018-01-31 05:30,31,13.6,13.7,13.56,13.58,347
20180201|2018-01-31 06:00,31,13.6,13.65,13.55,13.56,741
20180201|2018-01-31 06:30,31,13.56,13.58,13.45,13.47,530
20180201|2018-01-31 07:00,31,13.5,13.58,13.48,13.55,884
20180201|2018-01-31 07:30,31,13.55,13.65,13.55,13.58,1316
20180201|2018-01-31 08:00,31,13.58,13.69,13.55,13.58,1456
20180201|2018-01-31 08:30,31,13.6,13.65,13.35,13.55,14900
20180201|2018-01-31 09:00,31,13.55,13.75,13.45,13.55,14357
20180201|2018-01-31 09:30,31,13.5,13.77,13.5,13.71,13722
20180201|2018-01-31 10:00,31,13.75,13.85,13.65,13.75,9457
20180201|2018-01-31 10:30,31,13.75,13.8,13.6,13.75,7101
20180201|2018-01-31 11:00,31,13.75,13.8,13.6,13.65,5465
20180201|2018-01-31 11:30,31,13.6,13.7,13.54,13.62,5751
20180201|2018-01-31 12:00,31,13.6,13.7,13.55,13.55,7143
20180201|2018-01-31 12:30,31,13.55,13.6,13.45,13.55,6877
20180201|2018-01-31 13:00,31,13.55,13.75,13.33,13.74,18896
20180201|2018-01-31 13:30,31,13.75,14.05,13.67,13.85,13429
20180201|2018-01-31 14:00,31,13.85,14.07,13.78,13.85,15160
20180201|2018-01-31 14:30,31,13.8,13.85,13.48,13.57,15268
20180201|2018-01-31 15:00,31,13.55,13.6,13.43,13.45,10610
20180201|2018-01-31 15:30,1,13.5,13.5,13.43,13.46,1838
20180201|2018-01-31 16:00,1,13.47,13.5,13.47,13.5,172
20180201|2018-01-31 16:30,1,13.46,13.47,13.44,13.45,237
20180201|2018-01-31 17:00,1,13.4,13.45,13.25,13.3,1458
20180201|2018-01-31 17:30,1,13.3,13.43,13.25,13.4,213
20180201|2018-01-31 18:00,1,13.4,13.4,13.3,13.34,194
20180201|2018-01-31 18:30,1,13.35,13.4,13.34,13.35,141
20180201|2018-01-31 19:00,1,13.35,13.35,13.25,13.25,212
20180201|2018-01-31 19:30,1,13.28,13.28,13.23,13.25,163
20180201|2018-01-31 20:00,1,13.25,13.28,13.2,13.28,170
20180201|2018-01-31 20:30,1,13.25,13.28,13.22,13.25,144
20180201|2018-01-31 21:00,1,13.25,13.27,13.17,13.18,93
20180201|2018-01-31 21:30,1,13.2,13.23,13.15,13.23,73
20180201|2018-01-31 22:00,1,13.25,13.4,13.25,13.28,1647
20180201|2018-01-31 22:30,1,13.25,13.29,13.25,13.28,28
20180201|2018-01-31 23:00,1,13.25,13.32,13.25,13.32,28
20180201|2018-01-31 23:30,1,13.3,13.3,13.28,13.28,109
20180201|2018-02-01 00:00,1,13.3,13.3,13.15,13.15,677
20180201|2018-02-01 00:30,1,13.2,13.2,13.19,13.2,15
20180201|2018-02-01 01:00,1,13.19,13.19,13.15,13.15,143
20180201|2018-02-01 01:30,1,13.15,13.2,13.15,13.2,134
20180201|2018-02-01 02:00,1,13.15,13.2,13.15,13.15,863
20180201|2018-02-01 02:30,1,13.15,13.2,13.1,13.2,677
20180201|2018-02-01 03:00,1,13.2,13.23,13.15,13.22,689
20180201|2018-02-01 03:30,1,13.23,13.23,13.1,13.17,769
20180201|2018-02-01 04:00,1,13.17,13.2,13.1,13.1,284
20180201|2018-02-01 04:30,1,13.1,13.25,13.1,13.2,76
20180201|2018-02-01 05:00,1,13.23,13.31,13.2,13.2,336
20180201|2018-02-01 05:30,1,13.2,13.3,13.2,13.25,281
20180201|2018-02-01 06:00,1,13.3,13.35,13.25,13.25,2354
20180201|2018-02-01 06:30,1,13.25,13.35,13.25,13.29,717
20180201|2018-02-01 07:00,1,13.3,13.55,13.29,13.5,2387
20180201|2018-02-01 07:30,1,13.5,13.87,13.48,13.78,5424
20180201|2018-02-01 08:00,1,13.75,13.95,13.68,13.68,3725
20180201|2018-02-01 08:30,1,13.68,13.85,13.38,13.5,22469
20180201|2018-02-01 09:00,1,13.5,13.52,13.3,13.4,12462
20180201|2018-02-01 09:30,1,13.35,13.5,13.3,13.35,9579
20180201|2018-02-01 10:00,1,13.3,13.4,13.2,13.29,12087
20180201|2018-02-01 10:30,1,13.29,13.3,12.8,12.84,17039
20180201|2018-02-01 11:00,1,12.8,12.9,12.7,12.75,15266
20180201|2018-02-01 11:30,1,12.75,12.8,12.7,12.73,5359
20180201|2018-02-01 12:00,1,12.7,12.75,12.5,12.55,11568
20180201|2018-02-01 12:30,1,12.55,12.96,12.55,12.95,10172
20180201|2018-02-01 13:00,1,12.9,13.18,12.8,12.95,9727
20180201|2018-02-01 13:30,1,12.95,13.02,12.8,12.9,6200
20180201|2018-02-01 14:00,1,12.85,13.03,12.8,13.03,5647
20180201|2018-02-01 14:30,1,13.03,13.3,13,13.15,12279
20180201|2018-02-01 15:00,1,13.12,13.3,13.05,13.28,9694
20180201|2018-02-01 15:30,2,13.25,13.35,13.15,13.2,1921
20180201|2018-02-01 16:00,2,13.15,13.2,13.01,13.02,392
20180201|2018-02-01 16:30,2,13,13.04,12.95,13,152
20180201|2018-02-01 17:00,2,13,13,12.85,12.9,981
20180201|2018-02-01 17:30,2,12.92,12.97,12.92,12.95,432
20180201|2018-02-01 18:00,2,12.95,12.97,12.94,12.95,697
20180201|2018-02-01 18:30,2,13,13.06,12.98,13.03,350
20180201|2018-02-01 19:00,2,13.05,13.2,13.05,13.2,386
20180201|2018-02-01 19:30,2,13.25,13.42,13.2,13.2,853
20180201|2018-02-01 20:00,2,13.2,13.33,13.2,13.3,134
20180201|2018-02-01 20:30,2,13.3,13.35,13.24,13.27,228
20180201|2018-02-01 21:00,2,13.25,13.28,13.2,13.28,150
20180201|2018-02-01 21:30,2,13.25,13.25,13.05,13.09,894
20180201|2018-02-01 22:00,2,13.1,13.2,12.99,13.03,1221
20180201|2018-02-01 22:30,2,13.04,13.08,13,13.08,187
20180201|2018-02-01 23:00,2,13.05,13.05,13.02,13.05,79
20180201|2018-02-01 23:30,2,13.05,13.15,13.05,13.15,140
20180201|2018-02-02 00:00,2,13.1,13.16,13.1,13.1,111
20180201|2018-02-02 00:30,2,13.1,13.16,13.05,13.05,140
20180201|2018-02-02 01:00,2,13.05,13.15,13,13.1,114
20180201|2018-02-02 01:30,2,13.1,13.15,13.09,13.1,205
20180201|2018-02-02 02:00,2,13.1,13.3,13.1,13.27,775
20180201|2018-02-02 02:30,2,13.3,13.47,13.28,13.44,986
20180201|2018-02-02 03:00,2,13.44,13.6,13.38,13.55,1035
20180201|2018-02-02 03:30,2,13.6,13.7,13.5,13.65,826
20180201|2018-02-02 04:00,2,13.7,13.88,13.65,13.78,2361
20180201|2018-02-02 04:30,2,13.75,13.75,13.62,13.75,553
20180201|2018-02-02 05:00,2,13.75,13.77,13.63,13.72,968
20180201|2018-02-02 05:30,2,13.74,13.83,13.68,13.8,882
20180201|2018-02-02 06:00,2,13.75,13.78,13.57,13.65,1792
20180201|2018-02-02 06:30,2,13.65,13.7,13.48,13.48,2138
20180201|2018-02-02 07:00,2,13.5,13.69,13.45,13.68,4467
20180201|2018-02-02 07:30,2,13.65,13.82,13.53,13.65,5492
20180201|2018-02-02 08:00,2,13.65,13.8,13.62,13.67,4936
20180201|2018-02-02 08:30,2,13.65,14.37,13.65,14.3,29502
20180201|2018-02-02 09:00,2,14.3,14.65,14.15,14.23,34356
20180201|2018-02-02 09:30,2,14.25,14.3,14,14.15,23451
20180201|2018-02-02 10:00,2,14.2,14.51,14.14,14.45,18434
20180201|2018-02-02 10:30,2,14.45,14.66,14.35,14.66,13670
20180201|2018-02-02 11:00,2,14.7,14.8,14.44,14.47,19728
20180201|2018-02-02 11:30,2,14.5,14.75,14.42,14.73,13295
20180201|2018-02-02 12:00,2,14.75,15,14.65,14.85,17765
20180201|2018-02-02 12:30,2,14.85,15.18,14.78,15.01,16541
20180201|2018-02-02 13:00,2,15,15.56,15,15.55,19191
20180201|2018-02-02 13:30,2,15.53,15.55,15.16,15.48,23687
20180201|2018-02-02 14:00,2,15.5,15.85,15.05,15.25,32396
20180201|2018-02-02 14:30,2,15.2,15.7,15.18,15.55,26974
20180201|2018-02-02 15:00,2,15.55,15.67,15.3,15.63,22002
20180201|2018-02-04 17:00,5,16.1,17.5,15.75,16.85,6214
20180201|2018-02-04 17:30,5,16.8,17.15,16.8,16.85,2417
20180201|2018-02-04 18:00,5,16.85,17.05,16.55,16.55,621
20180201|2018-02-04 18:30,5,16.55,16.85,16.5,16.73,814
20180201|2018-02-04 19:00,5,16.7,16.85,16.65,16.7,1016
20180201|2018-02-04 19:30,5,16.73,16.73,16.35,16.4,898
20180201|2018-02-04 20:00,5,16.44,16.5,16.38,16.4,204
20180201|2018-02-04 20:30,5,16.4,16.45,16.36,16.41,288
20180201|2018-02-04 21:00,5,16.4,16.4,16.25,16.3,99
20180201|2018-02-04 21:30,5,16.3,16.32,16.2,16.2,227
20180201|2018-02-04 22:00,5,16.25,16.3,16.17,16.2,621
20180201|2018-02-04 22:30,5,16.2,16.22,16.15,16.2,328
20180201|2018-02-04 23:00,5,16.2,16.2,16.15,16.17,115
20180201|2018-02-04 23:30,5,16.17,16.18,16.05,16.05,272
20180201|2018-02-05 00:00,5,16.05,16.25,16.05,16.2,301
20180201|2018-02-05 00:30,5,16.2,16.3,16.09,16.15,217
20180201|2018-02-05 01:00,5,16.1,16.22,16.05,16.1,1011
20180201|2018-02-05 01:30,5,16.11,16.28,16.05,16.2,816
20180201|2018-02-05 02:00,5,16.2,16.35,16.15,16.25,1308
20180201|2018-02-05 02:30,5,16.23,16.3,16.04,16.15,2027
20180201|2018-02-05 03:00,5,16.13,16.15,16,16.1,1530
20180201|2018-02-05 03:30,5,16.1,16.15,15.99,16.08,1931
20180201|2018-02-05 04:00,5,16.1,16.3,16.08,16.3,1550
20180201|2018-02-05 04:30,5,16.27,16.45,16.24,16.38,1157
20180201|2018-02-05 05:00,5,16.35,16.57,16.33,16.5,1749
20180201|2018-02-05 05:30,5,16.5,16.75,16.48,16.73,1870
20180201|2018-02-05 06:00,5,16.73,17,16.55,16.58,5070
20180201|2018-02-05 06:30,5,16.6,16.8,16.42,16.47,2987
20180201|2018-02-05 07:00,5,16.5,16.6,15.9,16.04,5474
20180201|2018-02-05 07:30,5,16.05,16.18,15.88,16.15,3761
20180201|2018-02-05 08:00,5,16.15,16.5,16.1,16.42,3753
20180201|2018-02-05 08:30,5,16.45,16.7,15.85,15.89,37726
20180201|2018-02-05 09:00,5,15.9,16.05,15.2,15.3,32413
20180201|2018-02-05 09:30,5,15.35,15.65,15.2,15.3,19180
20180201|2018-02-05 10:00,5,15.3,15.65,15.24,15.63,15980
20180201|2018-02-05 10:30,5,15.65,16.22,15.6,15.89,12478
20180201|2018-02-05 11:00,5,15.88,16.5,15.85,16.28,16425
20180201|2018-02-05 11:30,5,16.3,16.7,16.08,16.65,16542
20180201|2018-02-05 12:00,5,16.7,18.3,16.68,17.93,44867
20180201|2018-02-05 12:30,5,17.95,18,17.14,17.2,39326
20180201|2018-02-05 13:00,5,17.2,18.7,17.2,18.29,34010
20180201|2018-02-05 13:30,5,18.3,19.95,18.3,19.83,42937
20180201|2018-02-05 14:00,5,19.83,24.5,19.3,19.75,56396
20180201|2018-02-05 14:30,5,19.8,23.2,19.67,23.1,40265
20180201|2018-02-05 15:00,5,23.15,33.35,23.05,33.2,44308
20180201|2018-02-05 15:30,6,31.75,33.25,28.3,28.6,17551
20180201|2018-02-05 16:00,6,28.9,29,27.6,28.75,5077
20180201|2018-02-05 16:30,6,28.75,29.3,28.5,28.85,1736
20180201|2018-02-05 17:00,6,28.95,29.55,27,27.1,8377
20180201|2018-02-05 17:30,6,27.1,27.55,25.85,25.95,6636
20180201|2018-02-05 18:00,6,25.95,26.6,25.6,26.2,5389
20180201|2018-02-05 18:30,6,26.15,27.65,26,27.45,5518
20180201|2018-02-05 19:00,6,27.5,27.55,25.3,25.5,3358
20180201|2018-02-05 19:30,6,25.5,28.85,25.35,28.45,4303
20180201|2018-02-05 20:00,6,28.52,30.4,27.05,29.95,2633
20180201|2018-02-05 20:30,6,29.9,30.5,29.05,29.85,2123
20180201|2018-02-05 21:00,6,29.8,30.65,29.45,29.8,2116
20180201|2018-02-05 21:30,6,29.85,30.25,29.55,29.7,1383
20180201|2018-02-05 22:00,6,29.7,30.25,29.45,29.66,1881
20180201|2018-02-05 22:30,6,29.6,29.95,28.65,28.75,1769
20180201|2018-02-05 23:00,6,28.6,28.85,26.6,26.9,1575
20180201|2018-02-05 23:30,6,26.9,27.65,26.55,27.25,1451
20180201|2018-02-06 00:00,6,27.25,29.35,26.75,28.95,1929
20180201|2018-02-06 00:30,6,28.9,29,28.3,29,2777
20180201|2018-02-06 01:00,6,29,29.05,26.8,28.3,2697
20180201|2018-02-06 01:30,6,28.35,29.15,27.75,28.5,3433
20180201|2018-02-06 02:00,6,28.5,28.75,26.3,26.7,6051
20180201|2018-02-06 02:30,6,26.7,26.78,24.35,24.9,4819
20180201|2018-02-06 03:00,6,24.7,25.1,23.75,24.4,4438
20180201|2018-02-06 03:30,6,24.4,27.9,24.3,27.5,7383
20180201|2018-02-06 04:00,6,27.5,29,27.35,28.95,3505
20180201|2018-02-06 04:30,6,28.95,29.05,27.2,27.45,2756
20180201|2018-02-06 05:00,6,27.4,29.4,27.35,29.25,3224
20180201|2018-02-06 05:30,6,29.29,31.25,29.15,30.7,4796
20180201|2018-02-06 06:00,6,30.65,32.05,28.6,29.5,4995
20180201|2018-02-06 06:30,6,29.45,30.65,29.16,29.45,5175
20180201|2018-02-06 07:00,6,29.5,30.5,29.43,30.4,6704
20180201|2018-02-06 07:30,6,30.35,30.5,27,27.5,13092
20180201|2018-02-06 08:00,6,27.55,29.91,27.1,27.35,9906
20180201|2018-02-06 08:30,6,27.35,27.85,20,22.55,44131
20180201|2018-02-06 09:00,6,22.5,25.65,21.55,25.62,41653
20180201|2018-02-06 09:30,6,25.55,28.36,24.53,25.49,33025
20180201|2018-02-06 10:00,6,25.48,27.21,25.1,26.9,21309
20180201|2018-02-06 10:30,6,26.93,27.95,25.5,25.95,17064
20180201|2018-02-06 11:00,6,25.85,25.85,23.25,23.5,13310
20180201|2018-02-06 11:30,6,23.46,26.75,23.2,25.9,16075
20180201|2018-02-06 12:00,6,25.95,27.41,24.93,25.5,12462
20180201|2018-02-06 12:30,6,25.5,27,25.33,26.75,10074
20180201|2018-02-06 13:00,6,26.78,27.1,25.75,26.35,12284
20180201|2018-02-06 13:30,6,26.4,26.43,23.85,23.86,12426
20180201|2018-02-06 14:00,6,23.85,24.03,22.35,22.5,18462
20180201|2018-02-06 14:30,6,22.45,23.05,21.03,21.6,25017
20180201|2018-02-06 15:00,6,21.55,24.4,21.37,23.9,17337
20180201|2018-02-06 15:30,7,23.9,23.9,22.95,23.3,2855
20180201|2018-02-06 16:00,7,23.3,23.45,22.8,22.8,534
20180201|2018-02-06 16:30,7,22.8,22.8,22.65,22.7,135
20180201|2018-02-06 17:00,7,22.7,23,22.54,22.9,807
20180201|2018-02-06 17:30,7,22.95,23.29,22.95,23.25,277
20180201|2018-02-06 18:00,7,23.2,23.2,22.4,22.73,1060
20180201|2018-02-06 18:30,7,22.8,22.8,22.28,22.3,169
20180201|2018-02-06 19:00,7,22.25,22.7,22.25,22.65,212
20180201|2018-02-06 19:30,7,22.7,22.75,22.55,22.75,130
20180201|2018-02-06 20:00,7,22.75,23.05,22.55,23,192
20180201|2018-02-06 20:30,7,23.05,23.2,22.85,23.14,166
20180201|2018-02-06 21:00,7,23.1,23.6,23,23.45,168
20180201|2018-02-06 21:30,7,23.35,23.55,23.33,23.4,278
20180201|2018-02-06 22:00,7,23.41,23.55,23.3,23.4,367
20180201|2018-02-06 22:30,7,23.3,23.6,23.3,23.5,91
20180201|2018-02-06 23:00,7,23.5,23.65,23.35,23.5,199
20180201|2018-02-06 23:30,7,23.55,23.8,23.47,23.75,529
20180201|2018-02-07 00:00,7,23.75,23.75,23.45,23.6,257
20180201|2018-02-07 00:30,7,23.7,23.75,23.22,23.25,115
20180201|2018-02-07 01:00,7,23.3,23.4,22.9,22.95,587
20180201|2018-02-07 01:30,7,22.95,23.55,22.85,23.5,611
20180201|2018-02-07 02:00,7,23.5,24.47,23.48,23.7,1499
20180201|2018-02-07 02:30,7,23.69,23.7,23.05,23.1,627
20180201|2018-02-07 03:00,7,23.15,23.65,23.05,23.45,560
20180201|2018-02-07 03:30,7,23.5,23.75,23.35,23.7,252
20180201|2018-02-07 04:00,7,23.6,23.6,23.34,23.5,165
20180201|2018-02-07 04:30,7,23.5,23.8,23.4,23.7,202
20180201|2018-02-07 05:00,7,23.75,23.75,23.49,23.54,148
20180201|2018-02-07 05:30,7,23.55,24,23.45,24,1490
20180201|2018-02-07 06:00,7,23.95,24.3,23.15,23.15,1211
20180201|2018-02-07 06:30,7,23.19,23.3,22.6,22.67,1456
20180201|2018-02-07 07:00,7,22.65,22.75,22.25,22.43,1205
20180201|2018-02-07 07:30,7,22.5,22.88,22.25,22.3,2313
20180201|2018-02-07 08:00,7,22.35,22.6,21.9,22.15,1735
20180201|2018-02-07 08:30,7,22.11,22.3,20.45,20.86,26178
20180201|2018-02-07 09:00,7,20.9,21.05,20.22,20.56,17885
20180201|2018-02-07 09:30,7,20.55,20.8,20.14,20.2,12677
20180201|2018-02-07 10:00,7,20.15,20.28,19.5,20.22,11658
20180201|2018-02-07 10:30,7,20.2,20.68,20.04,20.2,10353
20180201|2018-02-07 11:00,7,20.2,20.52,20.05,20.25,5616
20180201|2018-02-07 11:30,7,20.25,21.46,20.2,21.38,7588
20180201|2018-02-07 12:00,7,21.35,22.9,21.18,22.38,17269
20180201|2018-02-07 12:30,7,22.35,22.55,21.25,21.55,10279
20180201|2018-02-07 13:00,7,21.6,22.48,21.6,21.73,7580
20180201|2018-02-07 13:30,7,21.75,22.7,21.65,22.15,9190
20180201|2018-02-07 14:00,7,22.2,22.25,21.08,21.1,7145
20180201|2018-02-07 14:30,7,21.09,21.96,20.23,21.95,13618
20180201|2018-02-07 15:00,7,21.9,23.5,21.8,23.45,15313
20180201|2018-02-07 15:30,8,23.1,23.35,22.7,23,2290
20180201|2018-02-07 16:00,8,23.05,23.2,22.77,22.96,341
20180201|2018-02-07 16:30,8,22.95,23.15,22.9,23.03,132
20180201|2018-02-07 17:00,8,23,23.45,22.9,23.16,684
20180201|2018-02-07 17:30,8,23.18,24.28,23.18,24.2,1314
20180201|2018-02-07 18:00,8,24.15,24.25,23.45,23.55,968
20180201|2018-02-07 18:30,8,23.55,23.55,22.9,23.32,416
20180201|2018-02-07 19:00,8,23.3,23.6,23.1,23.55,627
20180201|2018-02-07 19:30,8,23.55,23.87,23.4,23.6,770
20180201|2018-02-07 20:00,8,23.55,23.9,23.55,23.75,368
20180201|2018-02-07 20:30,8,23.8,24.15,23.35,23.55,802
20180201|2018-02-07 21:00,8,23.55,23.9,23.45,23.85,168
20180201|2018-02-07 21:30,8,23.82,23.9,23.6,23.8,99
20180201|2018-02-07 22:00,8,23.75,23.85,23.65,23.7,31
20180201|2018-02-07 22:30,8,23.75,23.75,23.45,23.55,36
20180201|2018-02-07 23:00,8,23.5,23.5,22.9,23.03,183
20180201|2018-02-07 23:30,8,23.15,23.29,22.95,23.05,67
20180201|2018-02-08 00:00,8,23,23.05,22.95,22.95,29
20180201|2018-02-08 00:30,8,23.05,23.2,22.95,23.2,37
20180201|2018-02-08 01:00,8,23.05,23.1,22.9,22.95,126
20180201|2018-02-08 01:30,8,23.05,23.3,22.85,23.15,515
20180201|2018-02-08 02:00,8,23.15,23.15,22.65,22.78,955
20180201|2018-02-08 02:30,8,22.8,22.95,22.6,22.9,484
20180201|2018-02-08 03:00,8,22.9,23,22.45,22.7,385
20180201|2018-02-08 03:30,8,22.65,23.1,22.55,23.05,447
20180201|2018-02-08 04:00,8,23.15,23.6,23.1,23.2,620
20180201|2018-02-08 04:30,8,23.15,23.76,23.15,23.65,495
20180201|2018-02-08 05:00,8,23.65,24,23.6,23.7,1046
20180201|2018-02-08 05:30,8,23.7,24.15,23.69,24,716
20180201|2018-02-08 06:00,8,24.05,24.21,23.34,23.5,1010
20180201|2018-02-08 06:30,8,23.45,23.61,23.06,23.1,842
20180201|2018-02-08 07:00,8,23.05,23.2,22.25,22.34,1175
20180201|2018-02-08 07:30,8,22.3,22.96,22.25,22.72,2964
20180201|2018-02-08 08:00,8,22.7,23.05,22.4,22.95,1843
20180201|2018-02-08 08:30,8,22.9,23.93,22.75,23.55,16751
20180201|2018-02-08 09:00,8,23.5,24.57,23.15,24.45,14149
20180201|2018-02-08 09:30,8,24.5,27,24.15,25.9,23012
20180201|2018-02-08 10:00,8,25.91,27.35,25,27,18484
20180201|2018-02-08 10:30,8,27,27.45,25.15,25.95,17881
20180201|2018-02-08 11:00,8,25.95,27.85,25.62,27.2,11908
20180201|2018-02-08 11:30,8,27.2,28.65,26.3,27.75,10678
20180201|2018-02-08 12:00,8,27.8,28.5,26.75,27.92,11767
20180201|2018-02-08 12:30,8,27.92,27.95,25.88,26.4,7369
20180201|2018-02-08 13:00,8,26.45,27.48,26.23,27.08,5452
20180201|2018-02-08 13:30,8,27.13,28.5,27.1,27.91,8182
20180201|2018-02-08 14:00,8,27.92,28.57,27.25,27.8,6745
20180201|2018-02-08 14:30,8,27.8,29.9,27.6,29.75,16413
20180201|2018-02-08 15:00,8,29.75,29.8,27.6,28.05,8104
20180201|2018-02-08 15:30,9,27.95,28.05,27.39,27.85,1339
20180201|2018-02-08 16:00,9,27.84,27.95,27.83,27.88,42
20180201|2018-02-08 16:30,9,27.9,28.06,27.85,28.06,48
20180201|2018-02-08 17:00,9,28,28.66,27.9,28.05,957
20180201|2018-02-08 17:30,9,28.05,28.55,28.02,28.25,495
20180201|2018-02-08 18:00,9,28.3,28.35,27.34,27.65,1111
20180201|2018-02-08 18:30,9,27.65,28.11,27.65,27.96,574
20180201|2018-02-08 19:00,9,27.95,28.1,27.3,27.5,791
20180201|2018-02-08 19:30,9,27.5,28.15,27.45,28.1,448
20180201|2018-02-08 20:00,9,28.2,28.85,28.2,28.55,901
20180201|2018-02-08 20:30,9,28.5,28.75,28.2,28.55,214
20180201|2018-02-08 21:00,9,28.5,28.5,27.65,27.85,274
20180201|2018-02-08 21:30,9,27.8,27.95,27.15,27.8,676
20180201|2018-02-08 22:00,9,27.75,28,27.6,27.8,311
20180201|2018-02-08 22:30,9,27.8,27.95,27.75,27.85,111
20180201|2018-02-08 23:00,9,27.85,28.55,27.85,28.3,375
20180201|2018-02-08 23:30,9,28.3,28.5,27.85,27.94,168
20180201|2018-02-09 00:00,9,27.9,28.15,27.75,28.15,141
20180201|2018-02-09 00:30,9,28.2,28.6,28.15,28.33,117
20180201|2018-02-09 01:00,9,28.2,28.2,27.35,27.45,396
20180201|2018-02-09 01:30,9,27.45,27.75,27.4,27.6,539
20180201|2018-02-09 02:00,9,27.6,27.65,27.05,27.15,1449
20180201|2018-02-09 02:30,9,27.2,27.2,26.84,27,793
20180201|2018-02-09 03:00,9,27,27.36,26.9,27.32,640
20180201|2018-02-09 03:30,9,27.3,27.55,26.85,26.85,792
20180201|2018-02-09 04:00,9,26.85,27.35,26.85,26.85,432
20180201|2018-02-09 04:30,9,26.85,27.05,26.6,26.85,720
20180201|2018-02-09 05:00,9,26.85,27.61,26.75,27.55,677
20180201|2018-02-09 05:30,9,27.5,28.45,27.49,27.55,1786
20180201|2018-02-09 06:00,9,27.5,28.65,27.02,28.6,1068
20180201|2018-02-09 06:30,9,28.6,28.85,28.15,28.65,1369
20180201|2018-02-09 07:00,9,28.68,28.8,27.8,28.05,1396
20180201|2018-02-09 07:30,9,28.02,28.2,26.73,26.85,1439
20180201|2018-02-09 08:00,9,26.85,27.2,26.75,26.96,1589
20180201|2018-02-09 08:30,9,26.9,28.52,26.15,27.07,20198
20180201|2018-02-09 09:00,9,27.05,27.12,26.2,26.61,14288
20180201|2018-02-09 09:30,9,26.65,29.15,26.4,28.07,13452
20180201|2018-02-09 10:00,9,28.05,28.3,27.03,27.82,6243
20180201|2018-02-09 10:30,9,27.85,29.15,27.4,29.1,4923
20180201|2018-02-09 11:00,9,29.12,30.3,28.8,30.28,10764
20180201|2018-02-09 11:30,9,30.3,31,29.5,29.8,12356
20180201|2018-02-09 12:00,9,29.81,31.8,29.8,31.55,9098
20180201|2018-02-09 12:30,9,31.55,32.9,30.5,31.3,8791
20180201|2018-02-09 13:00,9,31.3,31.3,28.25,29.35,11414
20180201|2018-02-09 13:30,9,29.3,29.95,28.35,29.1,6242
20180201|2018-02-09 14:00,9,29.15,30.23,28.6,28.75,6916
20180201|2018-02-09 14:30,9,28.7,28.8,26.33,26.75,13174
20180201|2018-02-09 15:00,9,26.74,27.25,26.4,27.15,6334
20180201|2018-02-11 17:00,12,26.5,26.8,26.15,26.3,706
20180201|2018-02-11 17:30,12,26.25,26.5,25.8,25.85,1469
20180201|2018-02-11 18:00,12,25.85,26,25.65,26,69
20180201|2018-02-11 18:30,12,25.95,26.3,25.6,25.65,381
20180201|2018-02-11 19:00,12,25.65,25.85,25.5,25.85,467
20180201|2018-02-11 19:30,12,25.85,26.05,25.8,26.05,153
20180201|2018-02-11 20:00,12,26.05,26.15,25.9,25.95,133
20180201|2018-02-11 20:30,12,26.05,26.25,26,26.1,145
20180201|2018-02-11 21:00,12,26.17,26.17,25.9,25.9,72
20180201|2018-02-11 21:30,12,25.9,26.1,25.9,26.1,57
20180201|2018-02-11 22:00,12,26.15,26.15,26.05,26.05,8
20180201|2018-02-11 22:30,12,26.15,26.2,25.9,25.95,36
20180201|2018-02-11 23:00,12,26.1,26.1,26.05,26.05,3
20180201|2018-02-11 23:30,12,26.05,26.1,25.95,26,56
20180201|2018-02-12 00:00,12,26.05,26.1,25.95,26.05,66
20180201|2018-02-12 00:30,12,26.05,26.2,26.05,26.05,87
20180201|2018-02-12 01:00,12,26.15,26.2,25.9,25.95,170
20180201|2018-02-12 01:30,12,25.95,26.1,25.9,26.1,300
20180201|2018-02-12 02:00,12,26.1,26.3,25.95,26.05,294
20180201|2018-02-12 02:30,12,26,26,25.15,25.4,835
20180201|2018-02-12 03:00,12,25.35,25.6,25,25.55,358
20180201|2018-02-12 03:30,12,25.6,25.6,25.3,25.45,219
20180201|2018-02-12 04:00,12,25.45,25.85,25.45,25.8,232
20180201|2018-02-12 04:30,12,25.75,25.95,25.45,25.75,191
20180201|2018-02-12 05:00,12,25.75,25.85,25.55,25.85,180
20180201|2018-02-12 05:30,12,25.8,26.15,25.8,26.1,385
20180201|2018-02-12 06:00,12,26.1,26.15,25.85,26,323
20180201|2018-02-12 06:30,12,25.95,26.3,25.95,26.2,313
20180201|2018-02-12 07:00,12,26.15,26.3,25.65,25.65,614
20180201|2018-02-12 07:30,12,25.65,26.05,25.5,25.98,1149
20180201|2018-02-12 08:00,12,26,27.07,25.88,26.2,3278
20180201|2018-02-12 08:30,12,26.2,27.4,25.85,27.35,11764
20180201|2018-02-12 09:00,12,27.3,28.37,26.5,27.7,10964
20180201|2018-02-12 09:30,12,27.75,28.05,26.9,27.26,8304
20180201|2018-02-12 10:00,12,27.25,27.52,26.68,26.97,6395
20180201|2018-02-12 10:30,12,27,27.2,26.25,26.4,4325
20180201|2018-02-12 11:00,12,26.35,26.65,26.13,26.43,4201
20180201|2018-02-12 11:30,12,26.45,26.95,26.17,26.47,3356
20180201|2018-02-12 12:00,12,26.4,26.7,26.2,26.2,3349
20180201|2018-02-12 12:30,12,26.2,26.45,25.65,25.8,3432
20180201|2018-02-12 13:00,12,25.8,26.03,25.65,25.7,3683
20180201|2018-02-12 13:30,12,25.7,26.05,25.45,25.7,5721
20180201|2018-02-12 14:00,12,25.69,25.75,24.8,24.85,8122
20180201|2018-02-12 14:30,12,24.8,25.94,24.75,25.4,7859
20180201|2018-02-12 15:00,12,25.4,25.87,25.3,25.82,3836
20180201|2018-02-12 15:30,13,25.45,25.85,25.35,25.8,338
20180201|2018-02-12 16:00,13,25.8,25.86,25.75,25.83,58
20180201|2018-02-12 16:30,13,25.85,25.85,25.81,25.81,12
20180201|2018-02-12 17:00,13,25.8,25.9,25.65,25.7,182
20180201|2018-02-12 17:30,13,25.7,25.85,25.7,25.8,126
20180201|2018-02-12 18:00,13,25.75,26.07,25.75,26.05,208
20180201|2018-02-12 18:30,13,26.05,26.07,25.9,26.02,114
20180201|2018-02-12 19:00,13,26.05,26.07,25.85,25.9,76
20180201|2018-02-12 19:30,13,25.85,25.9,25.8,25.85,73
20180201|2018-02-12 20:00,13,25.8,25.84,25.7,25.75,91
20180201|2018-02-12 20:30,13,25.75,25.8,25.7,25.75,73
20180201|2018-02-12 21:00,13,25.7,25.75,25.7,25.7,35
20180201|2018-02-12 21:30,13,25.75,25.85,25.75,25.8,25
20180201|2018-02-12 22:00,13,25.75,26.1,25.75,26.05,56
20180201|2018-02-12 22:30,13,26.15,26.35,26.1,26.15,244
20180201|2018-02-12 23:00,13,26.3,26.35,26.15,26.25,46
20180201|2018-02-12 23:30,13,26.3,26.38,26.3,26.35,24
20180201|2018-02-13 00:00,13,26.35,26.45,26.35,26.4,21
20180201|2018-02-13 00:30,13,26.4,26.45,26.4,26.4,62
20180201|2018-02-13 01:00,13,26.5,26.55,26.4,26.5,96
20180201|2018-02-13 01:30,13,26.6,26.65,26.35,26.6,116
20180201|2018-02-13 02:00,13,26.5,26.75,26.25,26.75,123
20180201|2018-02-13 02:30,13,26.8,27.03,26.8,27,181
20180201|2018-02-13 03:00,13,26.95,27.05,26.85,27,160
20180201|2018-02-13 03:30,13,27.05,27.6,27.05,27.25,423
20180201|2018-02-13 04:00,13,27.25,27.6,27.05,27.25,289
20180201|2018-02-13 04:30,13,27.25,27.3,27.2,27.2,76
20180201|2018-02-13 05:00,13,27.25,27.3,27.15,27.25,319
20180201|2018-02-13 05:30,13,27.2,27.25,26.95,26.95,140
20180201|2018-02-13 06:00,13,26.9,27,26.85,26.9,84
20180201|2018-02-13 06:30,13,26.95,27.05,26.4,26.4,543
20180201|2018-02-13 07:00,13,26.38,26.97,26.38,26.87,555
20180201|2018-02-13 07:30,13,26.8,27.2,26.73,26.95,812
20180201|2018-02-13 08:00,13,26.95,27.29,26.85,26.89,951
20180201|2018-02-13 08:30,13,26.9,27.22,26.5,26.85,10041
20180201|2018-02-13 09:00,13,26.85,26.9,25.84,26.18,4592
20180201|2018-02-13 09:30,13,26.2,26.6,26.05,26.1,3941
20180201|2018-02-13 10:00,13,26.15,26.85,26.1,26.73,3768
20180201|2018-02-13 10:30,13,26.8,26.81,25.85,26,4956
20180201|2018-02-13 11:00,13,25.95,26.2,25.85,26.1,2151
20180201|2018-02-13 11:30,13,26.15,26.25,25.99,26.05,3249
20180201|2018-02-13 12:00,13,26.05,26.1,25.37,25.45,2670
20180201|2018-02-13 12:30,13,25.5,25.65,25.25,25.59,2371
20180201|2018-02-13 13:00,13,25.6,25.7,25.35,25.57,1984
20180201|2018-02-13 13:30,13,25.6,26.17,25.59,25.69,3390
20180201|2018-02-13 14:00,13,25.65,25.91,25.3,25.35,3298
20180201|2018-02-13 14:30,13,25.35,25.8,25.09,25.6,6729
20180201|2018-02-13 15:00,13,25.6,25.65,24.8,25.23,6642
20180201|2018-02-13 15:30,14,25.25,25.27,25.05,25.25,163
20180201|2018-02-13 16:00,14,25.2,25.35,25.2,25.35,32
20180201|2018-02-13 17:00,14,25.2,25.25,25,25.1,33
20180201|2018-02-13 17:30,14,25.1,25.2,25.1,25.1,16
20180201|2018-02-13 18:00,14,25.11,25.3,25.09,25.3,16
20180201|2018-02-13 18:30,14,25.1,25.1,25.05,25.05,17
20180201|2018-02-13 19:00,14,25,25.05,25,25,13
20180201|2018-02-13 19:30,14,25,25,24.95,25,17
20180201|2018-02-13 20:00,14,25.05,25.1,25.05,25.1,13
20180201|2018-02-13 20:30,14,25.15,25.2,25.15,25.2,7
20180201|2018-02-13 21:00,14,25.2,25.2,25.15,25.15,11
20180201|2018-02-13 21:30,14,25.15,25.25,25.15,25.25,21
20180201|2018-02-13 22:00,14,25.25,25.3,25.2,25.25,7
20180201|2018-02-13 22:30,14,25.25,25.25,25.15,25.15,22
20180201|2018-02-13 23:00,14,25.15,25.2,25.15,25.2,13
20180201|2018-02-13 23:30,14,25.1,25.1,25.1,25.1,1
20180201|2018-02-14 00:00,14,25.1,25.15,25.1,25.1,6
20180201|2018-02-14 00:30,14,25.1,25.1,25.05,25.05,111
20180201|2018-02-14 01:00,14,25.1,25.11,25.05,25.05,41
20180201|2018-02-14 01:30,14,25,25,24.65,24.7,103
20180201|2018-02-14 02:00,14,24.7,24.95,24.55,24.68,119
20180201|2018-02-14 02:30,14,24.7,24.75,24.4,24.4,131
20180201|2018-02-14 03:00,14,24.45,24.45,23.9,24,444
20180201|2018-02-14 03:30,14,24,24.25,23.95,24.25,187
20180201|2018-02-14 04:00,14,24.25,24.25,24.07,24.2,143
20180201|2018-02-14 04:30,14,24.2,24.7,24.2,24.65,300
20180201|2018-02-14 05:00,14,24.6,24.7,24.55,24.65,142
20180201|2018-02-14 05:30,14,24.65,24.7,24.5,24.5,236
20180201|2018-02-14 06:00,14,24.5,24.52,24.3,24.45,250
20180201|2018-02-14 06:30,14,24.4,24.4,24.15,24.2,312
20180201|2018-02-14 07:00,14,24.15,24.25,23.8,23.8,588
20180201|2018-02-14 07:30,14,24,26.5,24,25.35,2700
20180301|2017-09-19 09:30,19,15.89,15.93,15.85,15.92,542
20180301|2017-09-19 10:00,19,15.9,15.9,15.8,15.8,373
20180301|2017-09-19 10:30,19,15.82,15.84,15.8,15.82,284
20180301|2017-09-19 11:00,19,15.8,15.8,15.78,15.78,48
20180301|2017-09-19 11:30,19,15.78,15.8,15.75,15.77,39
20180301|2017-09-19 12:00,19,15.8,15.84,15.75,15.81,234
20180301|2017-09-19 12:30,19,15.83,15.83,15.83,15.83,7
20180301|2017-09-19 13:00,19,15.83,15.88,15.8,15.88,131
20180301|2017-09-19 13:30,19,15.88,15.88,15.82,15.87,287
20180301|2017-09-19 14:00,19,15.87,16,15.87,15.99,230
20180301|2017-09-19 14:30,19,15.99,16,15.92,15.98,1471
20180301|2017-09-19 15:00,19,15.95,15.97,15.9,15.97,277
20180301|2017-09-19 15:30,20,15.96,15.96,15.95,15.95,9
20180301|2017-09-19 16:00,20,15.92,15.92,15.92,15.92,1
20180301|2017-09-19 16:30,20,15.9,15.9,15.9,15.9,1
20180301|2017-09-19 18:00,20,15.93,15.93,15.93,15.93,1
20180301|2017-09-19 22:00,20,15.92,15.92,15.92,15.92,3
20180301|2017-09-20 01:00,20,15.94,15.94,15.94,15.94,5
20180301|2017-09-20 02:30,20,15.9,15.9,15.9,15.9,6
20180301|2017-09-20 03:30,20,15.91,15.91,15.9,15.9,4
20180301|2017-09-20 04:00,20,15.9,15.9,15.9,15.9,3
20180301|2017-09-20 04:30,20,15.9,15.92,15.89,15.9,30
20180301|2017-09-20 05:00,20,15.9,15.9,15.9,15.9,1
20180301|2017-09-20 07:30,20,15.9,15.9,15.87,15.87,53
20180301|2017-09-20 08:00,20,15.88,15.88,15.85,15.85,20
20180301|2017-09-20 08:30,20,15.88,15.9,15.8,15.88,674
20180301|2017-09-20 09:00,20,15.87,15.92,15.87,15.92,364
20180301|2017-09-20 09:30,20,15.92,15.92,15.82,15.84,143
20180301|2017-09-20 10:00,20,15.85,15.91,15.83,15.87,1372
20180301|2017-09-20 10:30,20,15.87,15.93,15.85,15.93,193
20180301|2017-09-20 11:00,20,15.9,15.93,15.9,15.93,96
20180301|2017-09-20 11:30,20,15.93,15.95,15.85,15.86,229
20180301|2017-09-20 12:00,20,15.88,15.88,15.85,15.87,152
20180301|2017-09-20 12:30,20,15.87,15.9,15.85,15.9,224
20180301|2017-09-20 13:00,20,15.9,16.05,15.88,15.98,516
20180301|2017-09-20 13:30,20,15.97,16.03,15.87,15.88,500
20180301|2017-09-20 14:00,20,15.9,15.93,15.87,15.89,133
20180301|2017-09-20 14:30,20,15.87,15.9,15.85,15.9,48
20180301|2017-09-20 15:00,20,15.87,15.88,15.8,15.84,445
20180301|2017-09-20 15:30,21,15.87,15.9,15.8,15.88,23
20180301|2017-09-20 16:00,21,15.85,15.85,15.85,15.85,6
20180301|2017-09-20 16:30,21,15.84,15.88,15.84,15.88,4
20180301|2017-09-20 19:30,21,15.85,15.85,15.85,15.85,1
20180301|2017-09-21 02:30,21,15.9,15.9,15.9,15.9,1
20180301|2017-09-21 03:00,21,15.87,15.88,15.87,15.88,5
20180301|2017-09-21 03:30,21,15.88,15.88,15.88,15.88,29
20180301|2017-09-21 04:00,21,15.88,15.88,15.88,15.88,4
20180301|2017-09-21 04:30,21,15.85,15.85,15.85,15.85,1
20180301|2017-09-21 05:30,21,15.85,15.85,15.85,15.85,1
20180301|2017-09-21 06:00,21,15.85,15.85,15.85,15.85,21
20180301|2017-09-21 06:30,21,15.85,15.85,15.81,15.81,9
20180301|2017-09-21 07:00,21,15.8,15.81,15.8,15.8,64
20180301|2017-09-21 07:30,21,15.8,15.81,15.78,15.78,59
20180301|2017-09-21 08:00,21,15.8,15.8,15.78,15.78,21
20180301|2017-09-21 08:30,21,15.8,15.9,15.79,15.86,461
20180301|2017-09-21 09:00,21,15.87,15.93,15.83,15.83,308
20180301|2017-09-21 09:30,21,15.8,15.83,15.79,15.8,263
20180301|2017-09-21 10:00,21,15.85,15.85,15.8,15.85,114
20180301|2017-09-21 10:30,21,15.85,15.85,15.77,15.8,162
20180301|2017-09-21 11:00,21,15.8,15.8,15.77,15.8,48
20180301|2017-09-21 11:30,21,15.8,15.85,15.8,15.85,34
20180301|2017-09-21 12:00,21,15.85,15.85,15.8,15.85,46
20180301|2017-09-21 12:30,21,15.85,15.92,15.82,15.9,743
20180301|2017-09-21 13:00,21,15.88,15.95,15.87,15.88,291
20180301|2017-09-21 13:30,21,15.87,15.95,15.87,15.9,22
20180301|2017-09-21 14:00,21,15.9,15.9,15.9,15.9,13
20180301|2017-09-21 14:30,21,15.9,15.95,15.87,15.92,319
20180301|2017-09-21 15:00,21,15.9,15.95,15.88,15.92,487
20180301|2017-09-21 15:30,22,15.9,15.93,15.9,15.92,4
20180301|2017-09-21 16:30,22,15.94,15.94,15.94,15.94,3
20180301|2017-09-21 17:00,22,15.94,15.94,15.92,15.94,30
20180301|2017-09-21 17:30,22,15.95,15.95,15.95,15.95,1
20180301|2017-09-21 19:00,22,15.95,15.95,15.94,15.95,17
20180301|2017-09-21 19:30,22,15.95,15.98,15.95,15.98,23
20180301|2017-09-21 20:00,22,16,16.03,15.98,16.03,10
20180301|2017-09-21 20:30,22,16,16,16,16,1
20180301|2017-09-21 21:00,22,16.02,16.02,16.02,16.02,3
20180301|2017-09-21 21:30,22,16.02,16.03,16.02,16.02,25
20180301|2017-09-21 22:00,22,16.02,16.02,15.98,15.98,2
20180301|2017-09-21 22:30,22,15.98,16,15.98,16,7
20180301|2017-09-22 00:00,22,15.98,16.02,15.98,16.02,3
20180301|2017-09-22 01:00,22,15.99,15.99,15.99,15.99,3
20180301|2017-09-22 01:30,22,15.95,15.95,15.95,15.95,1
20180301|2017-09-22 02:00,22,15.95,15.95,15.93,15.93,5
20180301|2017-09-22 02:30,22,15.95,15.95,15.95,15.95,1
20180301|2017-09-22 03:00,22,16,16,15.98,15.98,40
20180301|2017-09-22 03:30,22,15.95,15.95,15.95,15.95,1
20180301|2017-09-22 04:00,22,15.99,15.99,15.99,15.99,1
20180301|2017-09-22 04:30,22,15.98,15.98,15.93,15.95,10
20180301|2017-09-22 05:00,22,15.94,15.94,15.93,15.93,4
20180301|2017-09-22 06:00,22,15.93,15.94,15.93,15.93,15
20180301|2017-09-22 06:30,22,15.95,15.95,15.95,15.95,5
20180301|2017-09-22 07:00,22,16,16,16,16,1
20180301|2017-09-22 07:30,22,16,16,15.98,16,6
20180301|2017-09-22 08:00,22,16.03,16.07,16.03,16.07,29
20180301|2017-09-22 08:30,22,16.08,16.14,16.02,16.11,275
20180301|2017-09-22 09:00,22,16.1,16.11,16.08,16.08,210
20180301|2017-09-22 09:30,22,16.1,16.12,16.07,16.12,277
20180301|2017-09-22 10:00,22,16.12,16.15,16.1,16.11,120
20180301|2017-09-22 10:30,22,16.1,16.1,16.07,16.07,123
20180301|2017-09-22 11:00,22,16.1,16.1,16.06,16.07,3
20180301|2017-09-22 11:30,22,16.06,16.07,16.01,16.02,94
20180301|2017-09-22 12:00,22,16.05,16.05,16.03,16.05,4
20180301|2017-09-22 12:30,22,16.05,16.05,16.02,16.02,82
20180301|2017-09-22 13:00,22,16.05,16.05,16.02,16.05,94
20180301|2017-09-22 13:30,22,16.05,16.05,16,16.05,114
20180301|2017-09-22 14:00,22,16.01,16.05,16,16,32
20180301|2017-09-22 14:30,22,15.97,16.05,15.97,16.04,905
20180301|2017-09-22 15:00,22,16.05,16.09,16.02,16.08,224
20180301|2017-09-24 17:00,25,16.07,16.07,16.07,16.07,2
20180301|2017-09-24 17:30,25,16.05,16.05,16.05,16.05,1
20180301|2017-09-24 18:30,25,16.06,16.06,15.95,15.95,15
20180301|2017-09-24 19:00,25,15.99,15.99,15.99,15.99,1
20180301|2017-09-24 20:00,25,16,16,16,16,1
20180301|2017-09-24 20:30,25,16,16.05,16,16.05,9
20180301|2017-09-24 21:30,25,16.04,16.04,16.04,16.04,1
20180301|2017-09-24 23:00,25,16.05,16.05,16.05,16.05,2
20180301|2017-09-25 00:00,25,16.1,16.1,16.1,16.1,1
20180301|2017-09-25 05:30,25,16.05,16.05,16.05,16.05,3
20180301|2017-09-25 06:00,25,16.05,16.05,16.05,16.05,4
20180301|2017-09-25 06:30,25,16.05,16.06,16.05,16.06,12
20180301|2017-09-25 07:00,25,16.05,16.07,16.05,16.05,4
20180301|2017-09-25 07:30,25,16.1,16.1,16.09,16.09,9
20180301|2017-09-25 08:00,25,16.1,16.12,16.1,16.12,47
20180301|2017-09-25 08:30,25,16.1,16.13,16.05,16.1,180
20180301|2017-09-25 09:00,25,16.1,16.1,16.03,16.03,234
20180301|2017-09-25 09:30,25,16.05,16.23,16,16.22,224
20180301|2017-09-25 10:00,25,16.22,16.3,16.13,16.13,229
20180301|2017-09-25 10:30,25,16.1,16.2,16.08,16.2,42
20180301|2017-09-25 11:00,25,16.2,16.29,16.15,16.15,245
20180301|2017-09-25 11:30,25,16.15,16.25,16.13,16.2,444
20180301|2017-09-25 12:00,25,16.2,16.2,16.12,16.14,151
20180301|2017-09-25 12:30,25,16.15,16.2,16.12,16.2,120
20180301|2017-09-25 13:00,25,16.2,16.25,16.17,16.2,59
20180301|2017-09-25 13:30,25,16.2,16.2,16.2,16.2,56
20180301|2017-09-25 14:00,25,16.15,16.15,16.07,16.1,122
20180301|2017-09-25 14:30,25,16.1,16.1,16.04,16.05,132
20180301|2017-09-25 15:00,25,16.05,16.05,16,16,36
20180301|2017-09-25 15:30,26,16,16,16,16,10
20180301|2017-09-25 16:00,26,16,16,16,16,2
20180301|2017-09-25 16:30,26,16,16.01,16,16.01,2
20180301|2017-09-25 18:00,26,16,16,16,16,2
20180301|2017-09-25 19:30,26,16.05,16.05,16.05,16.05,1
20180301|2017-09-25 20:00,26,16.05,16.05,16.05,16.05,1
20180301|2017-09-25 22:00,26,16.05,16.05,16.05,16.05,2
20180301|2017-09-25 22:30,26,16.1,16.1,16.1,16.1,1
20180301|2017-09-26 01:00,26,16.05,16.05,16.05,16.05,2
20180301|2017-09-26 04:00,26,16.03,16.03,16.03,16.03,1
20180301|2017-09-26 06:00,26,16.05,16.05,16.05,16.05,5
20180301|2017-09-26 07:00,26,16.05,16.05,16.05,16.05,1
20180301|2017-09-26 07:30,26,16,16,16,16,1
20180301|2017-09-26 08:00,26,15.97,15.98,15.96,15.97,15
20180301|2017-09-26 08:30,26,15.96,15.97,15.95,15.97,48
20180301|2017-09-26 09:00,26,15.95,15.98,15.95,15.95,161
20180301|2017-09-26 09:30,26,15.95,16.02,15.95,16.02,225
20180301|2017-09-26 10:00,26,16.03,16.04,15.97,16.03,118
20180301|2017-09-26 10:30,26,16.04,16.04,15.97,15.97,39
20180301|2017-09-26 11:00,26,15.95,15.95,15.92,15.92,51
20180301|2017-09-26 11:30,26,15.93,15.94,15.9,15.92,18
20180301|2017-09-26 12:00,26,15.9,15.92,15.9,15.92,6
20180301|2017-09-26 12:30,26,15.9,15.95,15.9,15.95,33
20180301|2017-09-26 13:00,26,15.95,15.95,15.9,15.95,41
20180301|2017-09-26 13:30,26,15.95,15.95,15.88,15.9,144
20180301|2017-09-26 14:00,26,15.9,15.95,15.9,15.95,76
20180301|2017-09-26 14:30,26,15.95,15.95,15.92,15.95,218
20180301|2017-09-26 15:00,26,15.9,15.95,15.9,15.9,181
20180301|2017-09-26 15:30,27,15.9,15.92,15.9,15.92,46
20180301|2017-09-26 21:00,27,15.9,15.9,15.9,15.9,7
20180301|2017-09-26 23:30,27,15.89,15.89,15.89,15.89,1
20180301|2017-09-27 01:30,27,15.88,15.88,15.88,15.88,1
20180301|2017-09-27 02:00,27,15.85,15.85,15.85,15.85,1
20180301|2017-09-27 03:00,27,15.85,15.85,15.85,15.85,10
20180301|2017-09-27 03:30,27,15.88,15.9,15.88,15.9,10
20180301|2017-09-27 04:00,27,15.9,15.9,15.9,15.9,2
20180301|2017-09-27 04:30,27,15.9,15.9,15.9,15.9,6
20180301|2017-09-27 05:30,27,15.9,15.92,15.9,15.92,2
20180301|2017-09-27 06:00,27,15.9,15.9,15.9,15.9,3
20180301|2017-09-27 07:00,27,15.88,15.88,15.88,15.88,1
20180301|2017-09-27 08:00,27,15.87,15.9,15.85,15.85,65
20180301|2017-09-27 08:30,27,15.84,15.85,15.82,15.85,78
20180301|2017-09-27 09:00,27,15.85,15.9,15.84,15.89,207
20180301|2017-09-27 09:30,27,15.9,15.95,15.9,15.95,332
20180301|2017-09-27 10:00,27,15.95,15.95,15.95,15.95,37
20180301|2017-09-27 10:30,27,15.95,16,15.94,16,77
20180301|2017-09-27 11:00,27,16,16,15.97,16,45
20180301|2017-09-27 11:30,27,16,16,15.94,15.94,92
20180301|2017-09-27 12:00,27,15.95,15.95,15.91,15.95,48
20180301|2017-09-27 12:30,27,15.95,15.95,15.92,15.95,39
20180301|2017-09-27 13:00,27,15.95,15.95,15.85,15.9,132
20180301|2017-09-27 13:30,27,15.9,15.9,15.85,15.9,80
20180301|2017-09-27 14:00,27,15.9,15.95,15.87,15.91,156
20180301|2017-09-27 14:30,27,15.95,15.95,15.9,15.95,104
20180301|2017-09-27 15:00,27,15.9,15.95,15.9,15.94,129
20180301|2017-09-27 15:30,28,15.94,15.94,15.94,15.94,1
20180301|2017-09-27 16:00,28,15.95,15.95,15.93,15.95,4
20180301|2017-09-27 17:00,28,15.95,15.95,15.95,15.95,2
20180301|2017-09-27 17:30,28,15.9,15.9,15.9,15.9,10
20180301|2017-09-28 04:00,28,15.9,15.9,15.9,15.9,13
20180301|2017-09-28 04:30,28,15.9,15.9,15.9,15.9,26
20180301|2017-09-28 05:00,28,15.9,15.9,15.9,15.9,1
20180301|2017-09-28 06:30,28,15.9,15.94,15.9,15.94,17
20180301|2017-09-28 07:00,28,15.95,15.95,15.95,15.95,4
20180301|2017-09-28 07:30,28,15.95,15.95,15.94,15.94,36
20180301|2017-09-28 08:30,28,15.95,15.97,15.9,15.97,75
20180301|2017-09-28 09:00,28,15.95,15.95,15.88,15.88,235
20180301|2017-09-28 09:30,28,15.9,15.95,15.9,15.94,68
20180301|2017-09-28 10:00,28,15.95,15.95,15.95,15.95,3
20180301|2017-09-28 10:30,28,15.94,15.94,15.91,15.94,25
20180301|2017-09-28 11:00,28,15.91,15.94,15.9,15.94,10
20180301|2017-09-28 11:30,28,15.95,15.97,15.93,15.95,449
20180301|2017-09-28 12:00,28,15.95,15.95,15.92,15.92,35
20180301|2017-09-28 12:30,28,15.93,15.93,15.92,15.92,5
20180301|2017-09-28 13:00,28,15.92,15.93,15.92,15.93,27
20180301|2017-09-28 13:30,28,15.9,15.9,15.9,15.9,4
20180301|2017-09-28 14:00,28,15.91,15.94,15.91,15.93,47
20180301|2017-09-28 14:30,28,15.93,15.93,15.85,15.85,120
20180301|2017-09-28 15:00,28,15.89,15.92,15.86,15.89,472
20180301|2017-09-28 15:30,29,15.88,15.88,15.85,15.85,6
20180301|2017-09-28 16:30,29,15.88,15.88,15.88,15.88,1
20180301|2017-09-28 17:00,29,15.86,15.86,15.86,15.86,1
20180301|2017-09-28 18:00,29,15.85,15.85,15.85,15.85,10
20180301|2017-09-28 18:30,29,15.88,15.88,15.88,15.88,1
20180301|2017-09-28 19:30,29,15.87,15.87,15.87,15.87,6
20180301|2017-09-28 20:00,29,15.87,15.89,15.87,15.87,26
20180301|2017-09-28 22:00,29,15.9,15.9,15.86,15.86,4
20180301|2017-09-28 22:30,29,15.85,15.85,15.85,15.85,14
20180301|2017-09-28 23:30,29,15.85,15.85,15.85,15.85,18
20180301|2017-09-29 00:30,29,15.85,15.85,15.85,15.85,10
20180301|2017-09-29 05:00,29,15.85,15.86,15.85,15.86,8
20180301|2017-09-29 05:30,29,15.86,15.86,15.86,15.86,10
20180301|2017-09-29 07:30,29,15.85,15.85,15.85,15.85,4
20180301|2017-09-29 08:00,29,15.87,15.9,15.86,15.86,20
20180301|2017-09-29 08:30,29,15.9,15.94,15.86,15.91,130
20180301|2017-09-29 09:00,29,15.91,15.93,15.9,15.9,61
20180301|2017-09-29 09:30,29,15.9,15.9,15.89,15.89,12
20180301|2017-09-29 10:00,29,15.9,15.9,15.88,15.88,21
20180301|2017-09-29 10:30,29,15.89,15.89,15.85,15.87,84
20180301|2017-09-29 11:00,29,15.9,15.92,15.87,15.9,940
20180301|2017-09-29 11:30,29,15.87,15.89,15.87,15.88,38
20180301|2017-09-29 12:00,29,15.87,15.87,15.87,15.87,3
20180301|2017-09-29 12:30,29,15.87,15.88,15.82,15.82,227
20180301|2017-09-29 13:00,29,15.83,15.83,15.78,15.78,161
20180301|2017-09-29 13:30,29,15.77,15.8,15.77,15.8,33
20180301|2017-09-29 14:00,29,15.78,15.83,15.76,15.8,230
20180301|2017-09-29 14:30,29,15.83,15.83,15.8,15.8,42
20180301|2017-09-29 15:00,29,15.8,15.83,15.75,15.82,614
20180301|2017-10-01 17:00,2,15.75,15.75,15.75,15.75,3
20180301|2017-10-01 18:00,2,15.75,15.75,15.75,15.75,2
20180301|2017-10-01 19:00,2,15.75,15.77,15.75,15.77,4
20180301|2017-10-01 20:00,2,15.76,15.8,15.75,15.75,5
20180301|2017-10-01 20:30,2,15.8,15.8,15.8,15.8,1
20180301|2017-10-02 00:00,2,15.8,15.8,15.8,15.8,1
20180301|2017-10-02 00:30,2,15.75,15.77,15.7,15.72,20
20180301|2017-10-02 02:00,2,15.7,15.7,15.7,15.7,10
20180301|2017-10-02 05:00,2,15.7,15.7,15.7,15.7,1
20180301|2017-10-02 05:30,2,15.71,15.71,15.71,15.71,1
20180301|2017-10-02 07:00,2,15.7,15.75,15.7,15.75,22
20180301|2017-10-02 07:30,2,15.74,15.74,15.72,15.74,18
20180301|2017-10-02 08:00,2,15.75,15.78,15.75,15.78,58
20180301|2017-10-02 08:30,2,15.75,15.75,15.64,15.65,376
20180301|2017-10-02 09:00,2,15.61,15.68,15.6,15.65,302
20180301|2017-10-02 09:30,2,15.64,15.65,15.62,15.63,33
20180301|2017-10-02 10:00,2,15.63,15.68,15.62,15.63,217
20180301|2017-10-02 10:30,2,15.64,15.64,15.6,15.63,15
20180301|2017-10-02 11:00,2,15.65,15.65,15.6,15.62,39
20180301|2017-10-02 11:30,2,15.62,15.63,15.6,15.63,43
20180301|2017-10-02 12:00,2,15.6,15.63,15.6,15.63,12
20180301|2017-10-02 12:30,2,15.63,15.65,15.6,15.6,125
20180301|2017-10-02 13:00,2,15.62,15.63,15.55,15.55,249
20180301|2017-10-02 13:30,2,15.59,15.63,15.55,15.6,427
20180301|2017-10-02 14:00,2,15.57,15.6,15.53,15.55,720
20180301|2017-10-02 14:30,2,15.57,15.6,15.5,15.5,503
20180301|2017-10-02 15:00,2,15.53,15.53,15.48,15.52,528
20180301|2017-10-02 15:30,3,15.51,15.54,15.5,15.5,11
20180301|2017-10-02 18:00,3,15.46,15.46,15.46,15.46,2
20180301|2017-10-02 19:00,3,15.48,15.48,15.48,15.48,1
20180301|2017-10-02 22:00,3,15.45,15.45,15.45,15.45,3
20180301|2017-10-03 06:30,3,15.5,15.5,15.5,15.5,6
20180301|2017-10-03 07:00,3,15.5,15.5,15.43,15.43,74
20180301|2017-10-03 07:30,3,15.43,15.43,15.43,15.43,2
20180301|2017-10-03 08:00,3,15.43,15.44,15.42,15.44,29
20180301|2017-10-03 08:30,3,15.45,15.48,15.42,15.44,182
20180301|2017-10-03 09:00,3,15.44,15.45,15.4,15.45,205
20180301|2017-10-03 09:30,3,15.43,15.5,15.4,15.48,415
20180301|2017-10-03 10:00,3,15.5,15.54,15.45,15.5,1036
20180301|2017-10-03 10:30,3,15.49,15.54,15.48,15.51,263
20180301|2017-10-03 11:00,3,15.51,15.51,15.48,15.48,133
20180301|2017-10-03 11:30,3,15.49,15.49,15.49,15.49,8
20180301|2017-10-03 12:00,3,15.48,15.5,15.48,15.5,19
20180301|2017-10-03 12:30,3,15.5,15.53,15.47,15.51,96
20180301|2017-10-03 13:00,3,15.51,15.53,15.5,15.5,137
20180301|2017-10-03 13:30,3,15.5,15.53,15.48,15.49,136
20180301|2017-10-03 14:00,3,15.48,15.5,15.48,15.5,11
20180301|2017-10-03 14:30,3,15.5,15.53,15.45,15.46,537
20180301|2017-10-03 15:00,3,15.49,15.5,15.45,15.48,415
20180301|2017-10-03 19:30,4,15.5,15.5,15.5,15.5,5
20180301|2017-10-03 21:00,4,15.5,15.5,15.5,15.5,3
20180301|2017-10-03 21:30,4,15.5,15.5,15.5,15.5,2
20180301|2017-10-03 22:00,4,15.5,15.5,15.5,15.5,1
20180301|2017-10-04 00:00,4,15.5,15.5,15.5,15.5,6
20180301|2017-10-04 00:30,4,15.5,15.51,15.5,15.51,2
20180301|2017-10-04 05:00,4,15.5,15.5,15.5,15.5,1
20180301|2017-10-04 05:30,4,15.53,15.53,15.53,15.53,1
20180301|2017-10-04 07:30,4,15.52,15.53,15.52,15.52,11
20180301|2017-10-04 08:00,4,15.51,15.52,15.5,15.5,34
20180301|2017-10-04 08:30,4,15.5,15.55,15.49,15.5,205
20180301|2017-10-04 09:00,4,15.51,15.54,15.45,15.5,249
20180301|2017-10-04 09:30,4,15.5,15.55,15.5,15.53,120
20180301|2017-10-04 10:00,4,15.53,15.53,15.45,15.5,99
20180301|2017-10-04 10:30,4,15.49,15.54,15.47,15.48,139
20180301|2017-10-04 11:00,4,15.5,15.52,15.46,15.46,75
20180301|2017-10-04 11:30,4,15.47,15.49,15.47,15.49,7
20180301|2017-10-04 12:00,4,15.49,15.5,15.45,15.47,63
20180301|2017-10-04 12:30,4,15.5,15.54,15.48,15.52,40
20180301|2017-10-04 13:00,4,15.51,15.53,15.5,15.53,92
20180301|2017-10-04 13:30,4,15.52,15.53,15.51,15.51,4
20180301|2017-10-04 14:00,4,15.53,15.55,15.47,15.49,223
20180301|2017-10-04 14:30,4,15.49,15.49,15.45,15.45,41
20180301|2017-10-04 15:00,4,15.48,15.5,15.45,15.45,81
20180301|2017-10-04 15:30,5,15.46,15.49,15.45,15.45,13
20180301|2017-10-04 22:00,5,15.5,15.5,15.5,15.5,1
20180301|2017-10-05 05:00,5,15.45,15.48,15.45,15.48,21
20180301|2017-10-05 05:30,5,15.46,15.47,15.45,15.47,23
20180301|2017-10-05 06:00,5,15.48,15.48,15.48,15.48,2
20180301|2017-10-05 07:00,5,15.45,15.45,15.45,15.45,1
20180301|2017-10-05 07:30,5,15.45,15.46,15.45,15.46,4
20180301|2017-10-05 08:00,5,15.46,15.5,15.46,15.47,24
20180301|2017-10-05 08:30,5,15.48,15.52,15.4,15.43,321
20180301|2017-10-05 09:00,5,15.4,15.4,15.39,15.39,66
20180301|2017-10-05 09:30,5,15.38,15.4,15.33,15.39,394
20180301|2017-10-05 10:00,5,15.38,15.39,15.32,15.32,71
20180301|2017-10-05 10:30,5,15.34,15.35,15.32,15.35,14
20180301|2017-10-05 11:00,5,15.33,15.33,15.32,15.33,16
20180301|2017-10-05 11:30,5,15.33,15.34,15.3,15.34,48
20180301|2017-10-05 12:00,5,15.33,15.35,15.25,15.32,172
20180301|2017-10-05 12:30,5,15.3,15.35,15.3,15.35,4
20180301|2017-10-05 13:00,5,15.35,15.35,15.3,15.3,18
20180301|2017-10-05 13:30,5,15.31,15.35,15.3,15.3,109
20180301|2017-10-05 14:00,5,15.3,15.31,15.27,15.29,426
20180301|2017-10-05 14:30,5,15.28,15.3,15.25,15.26,56
20180301|2017-10-05 15:00,5,15.29,15.3,15.25,15.28,81
20180301|2017-10-05 15:30,6,15.23,15.25,15.23,15.23,44
20180301|2017-10-05 17:30,6,15.25,15.25,15.25,15.25,3
20180301|2017-10-06 01:00,6,15.28,15.28,15.28,15.28,54
20180301|2017-10-06 01:30,6,15.28,15.28,15.28,15.28,4
20180301|2017-10-06 02:00,6,15.25,15.27,15.25,15.27,8
20180301|2017-10-06 02:30,6,15.27,15.27,15.27,15.27,11
20180301|2017-10-06 03:30,6,15.3,15.3,15.25,15.26,27
20180301|2017-10-06 06:30,6,15.3,15.3,15.25,15.25,2
20180301|2017-10-06 07:30,6,15.3,15.3,15.28,15.3,51
20180301|2017-10-06 08:00,6,15.3,15.35,15.3,15.3,23
20180301|2017-10-06 08:30,6,15.3,15.34,15.3,15.34,148
20180301|2017-10-06 09:00,6,15.3,15.35,15.25,15.3,254
20180301|2017-10-06 09:30,6,15.35,15.35,15.25,15.33,555
20180301|2017-10-06 10:00,6,15.33,15.34,15.29,15.3,160
20180301|2017-10-06 10:30,6,15.3,15.38,15.3,15.35,323
20180301|2017-10-06 11:00,6,15.35,15.44,15.35,15.4,248
20180301|2017-10-06 11:30,6,15.37,15.4,15.35,15.4,20
20180301|2017-10-06 12:00,6,15.35,15.4,15.3,15.37,123
20180301|2017-10-06 12:30,6,15.35,15.4,15.35,15.35,30
20180301|2017-10-06 13:00,6,15.36,15.4,15.35,15.37,33
20180301|2017-10-06 13:30,6,15.35,15.4,15.33,15.35,100
20180301|2017-10-06 14:00,6,15.35,15.35,15.3,15.35,51
20180301|2017-10-06 14:30,6,15.35,15.35,15.32,15.33,58
20180301|2017-10-06 15:00,6,15.35,15.35,15.3,15.33,128
20180301|2017-10-08 17:00,9,15.33,15.33,15.33,15.33,6
20180301|2017-10-08 18:00,9,15.35,15.35,15.35,15.35,1
20180301|2017-10-08 18:30,9,15.35,15.35,15.35,15.35,4
20180301|2017-10-08 19:00,9,15.35,15.35,15.35,15.35,1
20180301|2017-10-08 20:00,9,15.35,15.35,15.35,15.35,2
20180301|2017-10-08 20:30,9,15.35,15.35,15.35,15.35,1
20180301|2017-10-08 21:00,9,15.35,15.35,15.33,15.35,6
20180301|2017-10-09 00:00,9,15.35,15.35,15.35,15.35,2
20180301|2017-10-09 01:30,9,15.35,15.35,15.35,15.35,1
20180301|2017-10-09 02:00,9,15.3,15.3,15.3,15.3,11
20180301|2017-10-09 06:00,9,15.3,15.3,15.3,15.3,4
20180301|2017-10-09 06:30,9,15.3,15.32,15.29,15.29,34
20180301|2017-10-09 07:30,9,15.28,15.28,15.28,15.28,2
20180301|2017-10-09 08:00,9,15.29,15.29,15.25,15.25,17
20180301|2017-10-09 08:30,9,15.25,15.35,15.25,15.35,163
20180301|2017-10-09 09:00,9,15.32,15.34,15.3,15.32,13
20180301|2017-10-09 09:30,9,15.33,15.48,15.33,15.43,1361
20180301|2017-10-09 10:00,9,15.44,15.44,15.42,15.43,161
20180301|2017-10-09 10:30,9,15.43,15.43,15.4,15.42,259
20180301|2017-10-09 11:00,9,15.41,15.42,15.4,15.42,220
20180301|2017-10-09 11:30,9,15.4,15.4,15.4,15.4,59
20180301|2017-10-09 12:00,9,15.4,15.42,15.4,15.4,13
20180301|2017-10-09 12:30,9,15.4,15.41,15.4,15.4,71
20180301|2017-10-09 13:00,9,15.41,15.42,15.41,15.41,79
20180301|2017-10-09 13:30,9,15.43,15.48,15.42,15.45,155
20180301|2017-10-09 14:00,9,15.49,15.55,15.47,15.5,399
20180301|2017-10-09 14:30,9,15.48,15.55,15.48,15.55,98
20180301|2017-10-09 15:00,9,15.55,15.55,15.45,15.45,348
20180301|2017-10-09 15:30,10,15.49,15.49,15.47,15.47,7
20180301|2017-10-09 16:00,10,15.45,15.45,15.45,15.45,8
20180301|2017-10-09 17:00,10,15.45,15.47,15.45,15.45,4
20180301|2017-10-09 19:00,10,15.45,15.45,15.45,15.45,2
20180301|2017-10-09 19:30,10,15.45,15.48,15.45,15.48,19
20180301|2017-10-09 20:00,10,15.44,15.44,15.44,15.44,5
20180301|2017-10-10 01:00,10,15.4,15.4,15.4,15.4,10
20180301|2017-10-10 03:00,10,15.43,15.45,15.43,15.45,13
20180301|2017-10-10 03:30,10,15.45,15.45,15.45,15.45,30
20180301|2017-10-10 04:00,10,15.45,15.45,15.44,15.45,43
20180301|2017-10-10 04:30,10,15.45,15.45,15.41,15.44,5
20180301|2017-10-10 07:30,10,15.45,15.45,15.42,15.44,8
20180301|2017-10-10 08:00,10,15.42,15.42,15.42,15.42,1
20180301|2017-10-10 08:30,10,15.43,15.43,15.38,15.38,122
20180301|2017-10-10 09:00,10,15.39,15.49,15.39,15.46,695
20180301|2017-10-10 09:30,10,15.48,15.49,15.46,15.49,123
20180301|2017-10-10 10:00,10,15.48,15.5,15.45,15.45,68
20180301|2017-10-10 10:30,10,15.48,15.5,15.45,15.49,119
20180301|2017-10-10 11:00,10,15.48,15.55,15.45,15.5,314
20180301|2017-10-10 11:30,10,15.5,15.53,15.43,15.45,503
20180301|2017-10-10 12:00,10,15.45,15.46,15.43,15.45,13
20180301|2017-10-10 12:30,10,15.45,15.46,15.4,15.45,227
20180301|2017-10-10 13:00,10,15.42,15.43,15.42,15.43,3
20180301|2017-10-10 13:30,10,15.44,15.44,15.4,15.41,78
20180301|2017-10-10 14:00,10,15.4,15.42,15.37,15.39,150
20180301|2017-10-10 14:30,10,15.39,15.39,15.36,15.37,594
20180301|2017-10-10 15:00,10,15.36,15.4,15.3,15.3,767
20180301|2017-10-10 15:30,11,15.33,15.33,15.29,15.3,19
20180301|2017-10-10 16:00,11,15.3,15.3,15.3,15.3,4
20180301|2017-10-10 17:30,11,15.3,15.3,15.3,15.3,4
20180301|2017-10-11 02:00,11,15.35,15.4,15.35,15.36,50
20180301|2017-10-11 02:30,11,15.37,15.37,15.37,15.37,1
20180301|2017-10-11 04:00,11,15.37,15.37,15.37,15.37,1
20180301|2017-10-11 06:00,11,15.36,15.36,15.36,15.36,7
20180301|2017-10-11 06:30,11,15.36,15.36,15.36,15.36,1
20180301|2017-10-11 07:00,11,15.35,15.35,15.34,15.34,18
20180301|2017-10-11 07:30,11,15.35,15.35,15.33,15.35,52
20180301|2017-10-11 08:00,11,15.35,15.35,15.35,15.35,9
20180301|2017-10-11 08:30,11,15.38,15.4,15.37,15.4,73
20180301|2017-10-11 09:00,11,15.38,15.38,15.37,15.38,42
20180301|2017-10-11 09:30,11,15.39,15.4,15.37,15.4,72
20180301|2017-10-11 10:00,11,15.38,15.39,15.37,15.37,15
20180301|2017-10-11 10:30,11,15.38,15.39,15.37,15.37,23
20180301|2017-10-11 11:00,11,15.35,15.38,15.31,15.33,207
20180301|2017-10-11 11:30,11,15.32,15.33,15.32,15.33,138
20180301|2017-10-11 12:00,11,15.32,15.33,15.28,15.32,246
20180301|2017-10-11 12:30,11,15.3,15.33,15.3,15.33,47
20180301|2017-10-11 13:00,11,15.3,15.32,15.25,15.28,235
20180301|2017-10-11 13:30,11,15.28,15.33,15.25,15.25,536
20180301|2017-10-11 14:00,11,15.26,15.28,15.2,15.22,45
20180301|2017-10-11 14:30,11,15.2,15.24,15.2,15.23,110
20180301|2017-10-11 15:00,11,15.2,15.25,15.2,15.25,179
20180301|2017-10-11 15:30,12,15.24,15.28,15.24,15.28,8
20180301|2017-10-11 17:00,12,15.29,15.29,15.29,15.29,7
20180301|2017-10-11 19:00,12,15.3,15.3,15.28,15.28,4
20180301|2017-10-11 21:00,12,15.29,15.29,15.29,15.29,10
20180301|2017-10-11 23:30,12,15.29,15.29,15.29,15.29,10
20180301|2017-10-12 03:00,12,15.3,15.3,15.29,15.29,5
20180301|2017-10-12 03:30,12,15.3,15.3,15.3,15.3,1
20180301|2017-10-12 05:00,12,15.28,15.28,15.28,15.28,1
20180301|2017-10-12 06:30,12,15.28,15.28,15.28,15.28,1
20180301|2017-10-12 07:00,12,15.3,15.3,15.25,15.25,6
20180301|2017-10-12 08:00,12,15.3,15.3,15.28,15.28,2
20180301|2017-10-12 08:30,12,15.28,15.35,15.23,15.31,605
20180301|2017-10-12 09:00,12,15.31,15.31,15.21,15.23,226
20180301|2017-10-12 09:30,12,15.23,15.27,15.2,15.27,131
20180301|2017-10-12 10:00,12,15.28,15.28,15.23,15.23,347
20180301|2017-10-12 10:30,12,15.22,15.25,15.22,15.23,383
20180301|2017-10-12 11:00,12,15.23,15.25,15.22,15.24,56
20180301|2017-10-12 11:30,12,15.24,15.24,15.21,15.24,84
20180301|2017-10-12 12:00,12,15.23,15.23,15.13,15.13,183
20180301|2017-10-12 12:30,12,15.13,15.21,15.13,15.2,477
20180301|2017-10-12 13:00,12,15.2,15.21,15.2,15.2,67
20180301|2017-10-12 13:30,12,15.2,15.29,15.2,15.25,96
20180301|2017-10-12 14:00,12,15.25,15.25,15.15,15.2,158
20180301|2017-10-12 14:30,12,15.21,15.3,15.2,15.3,405
20180301|2017-10-12 15:00,12,15.25,15.3,15.2,15.28,351
20180301|2017-10-12 15:30,13,15.29,15.29,15.2,15.21,7
20180301|2017-10-12 17:00,13,15.25,15.25,15.23,15.23,3
20180301|2017-10-12 18:30,13,15.25,15.25,15.25,15.25,2
20180301|2017-10-12 19:00,13,15.25,15.25,15.25,15.25,3
20180301|2017-10-12 19:30,13,15.23,15.23,15.23,15.23,50
20180301|2017-10-12 22:30,13,15.25,15.25,15.25,15.25,1
20180301|2017-10-13 00:00,13,15.2,15.23,15.2,15.23,60
20180301|2017-10-13 00:30,13,15.23,15.23,15.23,15.23,2
20180301|2017-10-13 01:00,13,15.2,15.2,15.2,15.2,5
20180301|2017-10-13 02:00,13,15.23,15.23,15.23,15.23,2
20180301|2017-10-13 02:30,13,15.2,15.23,15.2,15.23,2
20180301|2017-10-13 03:00,13,15.2,15.2,15.2,15.2,1
20180301|2017-10-13 04:00,13,15.2,15.23,15.2,15.23,16
20180301|2017-10-13 05:00,13,15.2,15.22,15.2,15.2,4
20180301|2017-10-13 06:00,13,15.17,15.17,15.12,15.15,45
20180301|2017-10-13 06:30,13,15.15,15.15,15.13,15.13,4
20180301|2017-10-13 07:00,13,15.13,15.13,15.13,15.13,3
20180301|2017-10-13 07:30,13,15.12,15.12,15.1,15.1,4
20180301|2017-10-13 08:00,13,15.13,15.14,15.11,15.12,113
20180301|2017-10-13 08:30,13,15.11,15.15,15.09,15.09,592
20180301|2017-10-13 09:00,13,15.1,15.13,15.06,15.07,344
20180301|2017-10-13 09:30,13,15.05,15.05,15.02,15.05,115
20180301|2017-10-13 10:00,13,15.03,15.09,15.03,15.06,146
20180301|2017-10-13 10:30,13,15.08,15.1,15.05,15.1,112
20180301|2017-10-13 11:00,13,15.08,15.09,15.05,15.08,223
20180301|2017-10-13 11:30,13,15.06,15.09,15.05,15.05,131
20180301|2017-10-13 12:00,13,15.08,15.08,15.05,15.08,19
20180301|2017-10-13 12:30,13,15.07,15.08,15.05,15.08,18
20180301|2017-10-13 13:00,13,15.05,15.09,15.05,15.08,31
20180301|2017-10-13 13:30,13,15.08,15.09,15.02,15.03,237
20180301|2017-10-13 14:00,13,15.05,15.05,15,15.04,107
20180301|2017-10-13 14:30,13,15,15.15,15,15.08,827
20180301|2017-10-13 15:00,13,15.07,15.1,15,15,676
20180301|2017-10-15 17:00,16,15.08,15.08,15.01,15.05,8
20180301|2017-10-15 17:30,16,15.03,15.03,15.03,15.03,5
20180301|2017-10-15 19:00,16,15.05,15.1,15,15.05,28
20180301|2017-10-15 19:30,16,15,15,15,15,1
20180301|2017-10-15 20:00,16,15,15,15,15,1
20180301|2017-10-15 20:30,16,15.03,15.03,15.01,15.02,3
20180301|2017-10-15 21:30,16,15,15,15,15,10
20180301|2017-10-15 22:00,16,15.05,15.05,15.05,15.05,5
20180301|2017-10-16 02:00,16,15.03,15.04,15.03,15.03,6
20180301|2017-10-16 02:30,16,15.03,15.05,15.03,15.03,12
20180301|2017-10-16 03:00,16,15.03,15.03,15.02,15.03,35
20180301|2017-10-16 03:30,16,15.05,15.05,15.05,15.05,1
20180301|2017-10-16 07:00,16,15,15.05,14.95,14.95,9
20180301|2017-10-16 07:30,16,14.95,14.95,14.95,14.95,1
20180301|2017-10-16 08:00,16,14.97,14.97,14.97,14.97,6
20180301|2017-10-16 08:30,16,14.95,14.95,14.9,14.9,268
20180301|2017-10-16 09:00,16,14.92,14.98,14.9,14.92,315
20180301|2017-10-16 09:30,16,14.95,15,14.95,14.98,256
20180301|2017-10-16 10:00,16,14.95,14.95,14.9,14.93,155
20180301|2017-10-16 10:30,16,14.95,14.95,14.92,14.92,40
20180301|2017-10-16 11:00,16,14.94,14.99,14.93,14.99,107
20180301|2017-10-16 11:30,16,14.99,14.99,14.95,14.97,80
20180301|2017-10-16 12:00,16,14.97,14.98,14.92,14.92,91
20180301|2017-10-16 12:30,16,14.93,14.95,14.92,14.94,240
20180301|2017-10-16 13:00,16,14.93,14.93,14.9,14.9,86
20180301|2017-10-16 13:30,16,14.9,14.9,14.85,14.85,80
20180301|2017-10-16 14:00,16,14.87,14.9,14.85,14.87,180
20180301|2017-10-16 14:30,16,14.88,14.9,14.85,14.9,317
20180301|2017-10-16 15:00,16,14.85,14.9,14.85,14.88,711
20180301|2017-10-16 15:30,17,14.85,14.85,14.8,14.8,6
20180301|2017-10-16 19:00,17,14.8,14.8,14.8,14.8,26
20180301|2017-10-16 19:30,17,14.82,14.82,14.82,14.82,20
20180301|2017-10-16 20:30,17,14.82,14.82,14.82,14.82,40
20180301|2017-10-16 21:00,17,14.8,14.8,14.8,14.8,5
20180301|2017-10-17 01:00,17,14.84,14.9,14.83,14.85,13
20180301|2017-10-17 01:30,17,14.85,14.87,14.85,14.85,9
20180301|2017-10-17 02:00,17,14.85,14.85,14.85,14.85,5
20180301|2017-10-17 03:00,17,14.85,14.85,14.85,14.85,1
20180301|2017-10-17 03:30,17,14.85,14.85,14.8,14.85,12
20180301|2017-10-17 06:30,17,14.84,14.84,14.84,14.84,16
20180301|2017-10-17 07:00,17,14.8,14.84,14.8,14.8,13
20180301|2017-10-17 07:30,17,14.85,14.85,14.82,14.83,29
20180301|2017-10-17 08:00,17,14.84,14.88,14.83,14.85,126
20180301|2017-10-17 08:30,17,14.85,14.9,14.85,14.87,630
20180301|2017-10-17 09:00,17,14.87,14.95,14.81,14.95,1588
20180301|2017-10-17 09:30,17,14.95,15,14.9,14.93,865
20180301|2017-10-17 10:00,17,14.95,14.95,14.85,14.92,506
20180301|2017-10-17 10:30,17,14.92,14.95,14.9,14.95,201
20180301|2017-10-17 11:00,17,14.94,14.95,14.9,14.93,51
20180301|2017-10-17 11:30,17,14.94,14.95,14.9,14.93,692
20180301|2017-10-17 12:00,17,14.94,14.95,14.9,14.93,81
20180301|2017-10-17 12:30,17,14.92,14.95,14.9,14.95,57
20180301|2017-10-17 13:00,17,14.91,14.95,14.85,14.9,488
20180301|2017-10-17 13:30,17,14.88,14.9,14.83,14.9,944
20180301|2017-10-17 14:00,17,14.85,14.9,14.8,14.82,428
20180301|2017-10-17 14:30,17,14.81,14.85,14.8,14.8,217
20180301|2017-10-17 15:00,17,14.82,14.85,14.8,14.8,442
20180301|2017-10-17 15:30,18,14.84,14.84,14.8,14.8,18
20180301|2017-10-17 16:30,18,14.8,14.8,14.8,14.8,2
20180301|2017-10-17 18:00,18,14.82,14.82,14.82,14.82,1
20180301|2017-10-17 18:30,18,14.8,14.8,14.8,14.8,5
20180301|2017-10-17 20:00,18,14.8,14.82,14.8,14.82,6
20180301|2017-10-17 20:30,18,14.82,14.82,14.78,14.8,73
20180301|2017-10-17 21:00,18,14.8,14.8,14.8,14.8,1
20180301|2017-10-17 22:30,18,14.75,14.75,14.75,14.75,20
20180301|2017-10-18 02:30,18,14.8,14.8,14.79,14.8,67
20180301|2017-10-18 04:30,18,14.8,14.8,14.78,14.78,7
20180301|2017-10-18 05:30,18,14.77,14.77,14.77,14.77,1
20180301|2017-10-18 07:00,18,14.75,14.77,14.7,14.7,132
20180301|2017-10-18 07:30,18,14.73,14.74,14.7,14.74,222
20180301|2017-10-18 08:00,18,14.74,14.74,14.73,14.73,41
20180301|2017-10-18 08:30,18,14.75,14.78,14.7,14.75,948
20180301|2017-10-18 09:00,18,14.74,14.82,14.7,14.77,832
20180301|2017-10-18 09:30,18,14.77,14.78,14.66,14.67,815
20180301|2017-10-18 10:00,18,14.68,14.78,14.68,14.74,485
20180301|2017-10-18 10:30,18,14.73,14.74,14.7,14.73,47
20180301|2017-10-18 11:00,18,14.73,14.74,14.7,14.74,57
20180301|2017-10-18 11:30,18,14.73,14.79,14.7,14.76,471
20180301|2017-10-18 12:00,18,14.76,14.8,14.75,14.76,553
20180301|2017-10-18 12:30,18,14.77,14.77,14.7,14.74,276
20180301|2017-10-18 13:00,18,14.74,14.75,14.7,14.74,289
20180301|2017-10-18 13:30,18,14.74,14.83,14.74,14.79,1575
20180301|2017-10-18 14:00,18,14.78,14.83,14.77,14.82,761
20180301|2017-10-18 14:30,18,14.82,14.9,14.8,14.88,625
20180301|2017-10-18 15:00,18,14.87,14.9,14.84,14.87,1147
20180301|2017-10-18 15:30,19,14.85,14.9,14.85,14.9,18
20180301|2017-10-18 22:30,19,14.9,14.9,14.9,14.9,24
20180301|2017-10-19 00:30,19,14.9,14.9,14.87,14.87,2
20180301|2017-10-19 01:30,19,14.9,14.92,14.9,14.92,4
20180301|2017-10-19 02:00,19,14.9,15.02,14.9,14.99,71
20180301|2017-10-19 02:30,19,15,15.2,15,15.17,250
20180301|2017-10-19 03:00,19,15.2,15.28,15.15,15.15,275
20180301|2017-10-19 03:30,19,15.13,15.15,15.1,15.12,25
20180301|2017-10-19 04:00,19,15.1,15.1,15.05,15.06,81
20180301|2017-10-19 04:30,19,15.1,15.1,15.06,15.06,7
20180301|2017-10-19 05:00,19,15.06,15.1,15.05,15.07,108
20180301|2017-10-19 05:30,19,15.07,15.17,15.07,15.17,39
20180301|2017-10-19 06:00,19,15.15,15.15,15.1,15.1,47
20180301|2017-10-19 06:30,19,15.1,15.1,15.07,15.07,12
20180301|2017-10-19 07:00,19,15.05,15.08,15.05,15.08,35
20180301|2017-10-19 07:30,19,15.05,15.09,15,15.05,151
20180301|2017-10-19 08:00,19,15.07,15.09,15.03,15.05,302
20180301|2017-10-19 08:30,19,15.07,15.14,14.98,15.14,927
20180301|2017-10-19 09:00,19,15.1,15.15,15,15.03,605
20180301|2017-10-19 09:30,19,15.03,15.03,14.89,14.9,511
20180301|2017-10-19 10:00,19,14.9,14.99,14.87,14.99,474
20180301|2017-10-19 10:30,19,14.99,15,14.95,14.98,96
20180301|2017-10-19 11:00,19,15,15.03,14.98,14.98,108
20180301|2017-10-19 11:30,19,14.98,15.03,14.98,14.98,571
20180301|2017-10-19 12:00,19,14.95,14.95,14.9,14.9,68
20180301|2017-10-19 12:30,19,14.93,14.95,14.87,14.88,97
20180301|2017-10-19 13:00,19,14.87,14.93,14.85,14.91,555
20180301|2017-10-19 13:30,19,14.9,14.9,14.8,14.85,469
20180301|2017-10-19 14:00,19,14.84,14.85,14.8,14.81,413
20180301|2017-10-19 14:30,19,14.81,14.82,14.75,14.8,877
20180301|2017-10-19 15:00,19,14.77,14.8,14.72,14.72,1150
20180301|2017-10-19 15:30,20,14.74,14.74,14.7,14.7,94
20180301|2017-10-19 16:00,20,14.7,14.7,14.7,14.7,1
20180301|2017-10-19 16:30,20,14.75,14.75,14.75,14.75,1
20180301|2017-10-19 17:00,20,14.7,14.7,14.7,14.7,25
20180301|2017-10-19 18:30,20,14.71,14.71,14.71,14.71,1
20180301|2017-10-19 20:00,20,14.72,14.72,14.71,14.71,16
20180301|2017-10-19 20:30,20,14.7,14.71,14.63,14.63,87
20180301|2017-10-19 21:00,20,14.6,14.6,14.58,14.6,20
20180301|2017-10-19 21:30,20,14.6,14.6,14.6,14.6,5
20180301|2017-10-20 00:30,20,14.65,14.65,14.6,14.62,5
20180301|2017-10-20 01:00,20,14.6,14.6,14.6,14.6,1
20180301|2017-10-20 01:30,20,14.6,14.6,14.59,14.6,7
20180301|2017-10-20 02:00,20,14.6,14.65,14.6,14.65,71
20180301|2017-10-20 03:00,20,14.65,14.65,14.62,14.65,16
20180301|2017-10-20 03:30,20,14.62,14.67,14.62,14.67,33
20180301|2017-10-20 04:00,20,14.7,14.7,14.7,14.7,1
20180301|2017-10-20 04:30,20,14.65,14.65,14.65,14.65,26
20180301|2017-10-20 05:00,20,14.65,14.67,14.65,14.67,8
20180301|2017-10-20 05:30,20,14.67,14.67,14.65,14.65,3
20180301|2017-10-20 06:00,20,14.67,14.7,14.67,14.7,24
20180301|2017-10-20 06:30,20,14.67,14.67,14.62,14.62,14
20180301|2017-10-20 07:30,20,14.62,14.63,14.62,14.63,31
20180301|2017-10-20 08:00,20,14.63,14.63,14.6,14.6,159
20180301|2017-10-20 08:30,20,14.63,14.63,14.6,14.62,128
20180301|2017-10-20 09:00,20,14.62,14.64,14.6,14.63,182
20180301|2017-10-20 09:30,20,14.63,14.69,14.6,14.69,800
20180301|2017-10-20 10:00,20,14.66,14.69,14.65,14.69,75
20180301|2017-10-20 10:30,20,14.69,14.69,14.65,14.69,202
20180301|2017-10-20 11:00,20,14.68,14.69,14.65,14.69,140
20180301|2017-10-20 11:30,20,14.69,14.7,14.65,14.68,149
20180301|2017-10-20 12:00,20,14.69,14.69,14.67,14.67,58
20180301|2017-10-20 12:30,20,14.67,14.69,14.66,14.69,448
20180301|2017-10-20 13:00,20,14.67,14.69,14.65,14.65,249
20180301|2017-10-20 13:30,20,14.68,14.69,14.65,14.69,164
20180301|2017-10-20 14:00,20,14.69,14.69,14.62,14.64,440
20180301|2017-10-20 14:30,20,14.64,14.65,14.6,14.63,663
20180301|2017-10-20 15:00,20,14.63,14.65,14.6,14.65,1093
20180301|2017-10-22 17:00,23,14.65,14.65,14.62,14.62,14
20180301|2017-10-22 18:00,23,14.65,14.65,14.65,14.65,18
20180301|2017-10-22 18:30,23,14.65,14.65,14.65,14.65,22
20180301|2017-10-22 19:30,23,14.62,14.62,14.61,14.61,6
20180301|2017-10-22 20:00,23,14.61,14.62,14.61,14.62,8
20180301|2017-10-22 22:30,23,14.65,14.65,14.65,14.65,1
20180301|2017-10-22 23:30,23,14.61,14.64,14.61,14.64,11
20180301|2017-10-23 01:00,23,14.6,14.64,14.6,14.6,16
20180301|2017-10-23 02:30,23,14.63,14.64,14.63,14.64,2
20180301|2017-10-23 03:30,23,14.63,14.64,14.63,14.63,5
20180301|2017-10-23 04:30,23,14.61,14.61,14.61,14.61,2
20180301|2017-10-23 06:00,23,14.62,14.62,14.6,14.61,29
20180301|2017-10-23 06:30,23,14.61,14.61,14.61,14.61,12
20180301|2017-10-23 07:30,23,14.6,14.6,14.55,14.55,36
20180301|2017-10-23 08:00,23,14.55,14.55,14.55,14.55,17
20180301|2017-10-23 08:30,23,14.57,14.6,14.53,14.54,400
20180301|2017-10-23 09:00,23,14.53,14.68,14.53,14.66,798
20180301|2017-10-23 09:30,23,14.65,14.68,14.62,14.66,341
20180301|2017-10-23 10:00,23,14.66,14.68,14.6,14.66,233
20180301|2017-10-23 10:30,23,14.66,14.7,14.66,14.68,130
20180301|2017-10-23 11:00,23,14.67,14.7,14.65,14.65,50
20180301|2017-10-23 11:30,23,14.66,14.67,14.62,14.62,241
20180301|2017-10-23 12:00,23,14.6,14.65,14.6,14.61,87
20180301|2017-10-23 12:30,23,14.62,14.63,14.57,14.58,707
20180301|2017-10-23 13:00,23,14.6,14.65,14.58,14.65,285
20180301|2017-10-23 13:30,23,14.63,14.65,14.61,14.63,110
20180301|2017-10-23 14:00,23,14.63,14.74,14.62,14.71,392
20180301|2017-10-23 14:30,23,14.7,14.88,14.69,14.8,545
20180301|2017-10-23 15:00,23,14.83,14.88,14.75,14.87,683
20180301|2017-10-23 15:30,24,14.85,14.9,14.85,14.85,10
20180301|2017-10-23 16:00,24,14.87,14.87,14.87,14.87,1
20180301|2017-10-23 17:00,24,14.88,14.88,14.88,14.88,3
20180301|2017-10-23 18:00,24,14.86,14.88,14.84,14.84,67
20180301|2017-10-23 18:30,24,14.8,14.8,14.8,14.8,1
20180301|2017-10-23 19:30,24,14.8,14.84,14.79,14.8,40
20180301|2017-10-23 20:00,24,14.8,14.8,14.8,14.8,7
20180301|2017-10-23 20:30,24,14.78,14.78,14.78,14.78,26
20180301|2017-10-23 21:00,24,14.79,14.79,14.79,14.79,52
20180301|2017-10-23 22:00,24,14.8,14.8,14.8,14.8,1
20180301|2017-10-24 00:30,24,14.8,14.8,14.8,14.8,2
20180301|2017-10-24 01:00,24,14.8,14.8,14.78,14.78,16
20180301|2017-10-24 02:00,24,14.75,14.75,14.75,14.75,1
20180301|2017-10-24 03:00,24,14.75,14.78,14.75,14.78,54
20180301|2017-10-24 03:30,24,14.8,14.8,14.78,14.78,16
20180301|2017-10-24 04:00,24,14.78,14.78,14.78,14.78,2
20180301|2017-10-24 05:30,24,14.75,14.75,14.74,14.74,60
20180301|2017-10-24 06:30,24,14.7,14.74,14.7,14.7,25
20180301|2017-10-24 07:00,24,14.7,14.7,14.7,14.7,1
20180301|2017-10-24 08:00,24,14.7,14.75,14.68,14.72,399
20180301|2017-10-24 08:30,24,14.7,14.78,14.65,14.77,572
20180301|2017-10-24 09:00,24,14.78,14.8,14.7,14.72,507
20180301|2017-10-24 09:30,24,14.73,14.8,14.73,14.76,111
20180301|2017-10-24 10:00,24,14.78,14.79,14.74,14.76,346
20180301|2017-10-24 10:30,24,14.76,14.81,14.75,14.78,531
20180301|2017-10-24 11:00,24,14.8,14.84,14.78,14.8,200
20180301|2017-10-24 11:30,24,14.8,14.82,14.75,14.81,181
20180301|2017-10-24 12:00,24,14.82,14.83,14.75,14.78,631
20180301|2017-10-24 12:30,24,14.79,14.79,14.75,14.77,44
20180301|2017-10-24 13:00,24,14.77,14.79,14.75,14.77,159
20180301|2017-10-24 13:30,24,14.77,14.83,14.73,14.8,706
20180301|2017-10-24 14:00,24,14.81,14.88,14.8,14.85,320
20180301|2017-10-24 14:30,24,14.82,14.9,14.82,14.85,435
20180301|2017-10-24 15:00,24,14.9,14.95,14.85,14.9,743
20180301|2017-10-24 15:30,25,14.9,14.9,14.9,14.9,52
20180301|2017-10-24 16:00,25,14.9,14.9,14.9,14.9,3
20180301|2017-10-24 16:30,25,14.87,14.87,14.87,14.87,10
20180301|2017-10-24 17:00,25,14.85,14.85,14.8,14.85,239
20180301|2017-10-24 17:30,25,14.84,14.84,14.84,14.84,77
20180301|2017-10-24 18:00,25,14.8,14.85,14.8,14.84,16
20180301|2017-10-24 18:30,25,14.85,14.85,14.85,14.85,16
20180301|2017-10-24 19:30,25,14.88,14.9,14.87,14.88,27
20180301|2017-10-24 20:00,25,14.89,14.89,14.87,14.87,14
20180301|2017-10-24 23:30,25,14.87,14.87,14.87,14.87,3
20180301|2017-10-25 00:00,25,14.89,14.92,14.89,14.92,56
20180301|2017-10-25 01:30,25,14.9,14.9,14.9,14.9,39
20180301|2017-10-25 02:00,25,14.9,14.9,14.85,14.85,27
20180301|2017-10-25 02:30,25,14.85,14.85,14.85,14.85,32
20180301|2017-10-25 03:00,25,14.85,14.85,14.85,14.85,25
20180301|2017-10-25 03:30,25,14.85,14.87,14.85,14.85,20
20180301|2017-10-25 04:00,25,14.85,14.86,14.85,14.86,2
20180301|2017-10-25 04:30,25,14.85,14.85,14.85,14.85,4
20180301|2017-10-25 06:00,25,14.85,14.85,14.83,14.85,11
20180301|2017-10-25 07:00,25,14.87,14.87,14.87,14.87,1
20180301|2017-10-25 07:30,25,14.88,14.89,14.87,14.87,20
20180301|2017-10-25 08:00,25,14.89,14.98,14.89,14.93,176
20180301|2017-10-25 08:30,25,14.9,15.05,14.9,14.99,434
20180301|2017-10-25 09:00,25,14.98,15.13,14.98,15.05,514
20180301|2017-10-25 09:30,25,15,15.09,15,15.02,373
20180301|2017-10-25 10:00,25,15.03,15.19,15.03,15.15,804
20180301|2017-10-25 10:30,25,15.15,15.25,15.05,15.23,642
20180301|2017-10-25 11:00,25,15.25,15.39,15.21,15.39,480
20180301|2017-10-25 11:30,25,15.4,15.45,15.2,15.23,626
20180301|2017-10-25 12:00,25,15.25,15.35,15.23,15.33,351
20180301|2017-10-25 12:30,25,15.33,15.33,15.16,15.2,346
20180301|2017-10-25 13:00,25,15.21,15.21,15.07,15.1,451
20180301|2017-10-25 13:30,25,15.08,15.22,15.08,15.13,372
20180301|2017-10-25 14:00,25,15.15,15.19,15.07,15.07,241
20180301|2017-10-25 14:30,25,15.1,15.24,15.05,15.1,1151
20180301|2017-10-25 15:00,25,15.06,15.06,14.92,14.92,963
20180301|2017-10-25 15:30,26,14.95,14.97,14.92,14.97,31
20180301|2017-10-25 16:00,26,14.95,14.95,14.95,14.95,1
20180301|2017-10-25 18:30,26,14.94,14.95,14.94,14.95,28
20180301|2017-10-25 19:00,26,14.95,14.95,14.92,14.93,47
20180301|2017-10-25 19:30,26,14.92,14.92,14.92,14.92,24
20180301|2017-10-25 21:00,26,14.95,14.95,14.92,14.92,84
20180301|2017-10-25 21:30,26,14.92,14.92,14.92,14.92,16
20180301|2017-10-26 00:30,26,14.94,14.94,14.94,14.94,2
20180301|2017-10-26 01:00,26,14.95,14.95,14.95,14.95,13
20180301|2017-10-26 01:30,26,14.95,14.95,14.95,14.95,25
20180301|2017-10-26 02:00,26,15,15.05,15,15,8
20180301|2017-10-26 02:30,26,14.95,14.97,14.93,14.97,24
20180301|2017-10-26 03:00,26,15,15,15,15,50
20180301|2017-10-26 03:30,26,14.97,14.97,14.97,14.97,1
20180301|2017-10-26 04:00,26,14.97,15.02,14.97,15.01,11
20180301|2017-10-26 04:30,26,15,15,15,15,1
20180301|2017-10-26 05:00,26,15,15,14.95,14.95,60
20180301|2017-10-26 05:30,26,14.94,14.94,14.94,14.94,6
20180301|2017-10-26 06:00,26,14.94,14.94,14.9,14.9,6
20180301|2017-10-26 06:30,26,14.91,14.93,14.9,14.93,99
20180301|2017-10-26 07:00,26,14.92,15,14.9,14.95,111
20180301|2017-10-26 07:30,26,14.94,15.03,14.94,15.02,46
20180301|2017-10-26 08:00,26,15.03,15.03,14.98,14.98,32
20180301|2017-10-26 08:30,26,15,15,14.85,14.89,306
20180301|2017-10-26 09:00,26,14.9,14.97,14.89,14.89,284
20180301|2017-10-26 09:30,26,14.88,14.88,14.85,14.87,42
20180301|2017-10-26 10:00,26,14.86,14.92,14.85,14.9,184
20180301|2017-10-26 10:30,26,14.88,14.97,14.87,14.92,158
20180301|2017-10-26 11:00,26,14.92,14.97,14.91,14.95,121
20180301|2017-10-26 11:30,26,14.92,14.95,14.9,14.92,57
20180301|2017-10-26 12:00,26,14.93,14.94,14.86,14.86,31
20180301|2017-10-26 12:30,26,14.86,14.94,14.86,14.92,188
20180301|2017-10-26 13:00,26,14.91,14.93,14.91,14.91,35
20180301|2017-10-26 13:30,26,14.91,14.94,14.86,14.91,225
20180301|2017-10-26 14:00,26,14.92,14.97,14.9,14.92,298
20180301|2017-10-26 14:30,26,14.92,15,14.9,14.9,854
20180301|2017-10-26 15:00,26,14.95,15.05,14.9,14.97,541
20180301|2017-10-26 15:30,27,14.95,14.95,14.9,14.9,10
20180301|2017-10-26 16:00,27,14.9,14.95,14.9,14.9,48
20180301|2017-10-26 16:30,27,14.9,14.91,14.89,14.91,18
20180301|2017-10-26 18:00,27,14.95,14.95,14.95,14.95,61
20180301|2017-10-26 19:00,27,15,15,15,15,20
20180301|2017-10-26 20:00,27,14.95,14.97,14.95,14.97,14
20180301|2017-10-26 20:30,27,14.95,14.95,14.95,14.95,15
20180301|2017-10-26 21:00,27,14.94,14.94,14.94,14.94,8
20180301|2017-10-26 22:00,27,14.95,14.95,14.95,14.95,3
20180301|2017-10-27 01:30,27,14.94,14.94,14.92,14.92,18
20180301|2017-10-27 02:00,27,14.92,14.92,14.85,14.87,122
20180301|2017-10-27 02:30,27,14.87,14.87,14.78,14.78,68
20180301|2017-10-27 03:00,27,14.8,14.85,14.8,14.82,35
20180301|2017-10-27 03:30,27,14.8,14.8,14.8,14.8,2
20180301|2017-10-27 04:30,27,14.78,14.78,14.75,14.75,55
20180301|2017-10-27 06:00,27,14.78,14.78,14.78,14.78,1
20180301|2017-10-27 06:30,27,14.78,14.8,14.77,14.8,78
20180301|2017-10-27 07:00,27,14.82,14.82,14.8,14.8,10
20180301|2017-10-27 07:30,27,14.81,14.82,14.8,14.81,35
20180301|2017-10-27 08:00,27,14.85,14.85,14.83,14.85,66
20180301|2017-10-27 08:30,27,14.85,14.93,14.82,14.87,170
20180301|2017-10-27 09:00,27,14.87,14.87,14.77,14.8,281
20180301|2017-10-27 09:30,27,14.8,14.82,14.75,14.77,185
20180301|2017-10-27 10:00,27,14.77,14.8,14.72,14.75,269
20180301|2017-10-27 10:30,27,14.77,14.8,14.73,14.75,251
20180301|2017-10-27 11:00,27,14.75,14.75,14.72,14.72,37
20180301|2017-10-27 11:30,27,14.72,14.73,14.7,14.71,82
20180301|2017-10-27 12:00,27,14.7,14.7,14.66,14.67,226
20180301|2017-10-27 12:30,27,14.67,14.68,14.6,14.63,461
20180301|2017-10-27 13:00,27,14.63,14.65,14.58,14.63,519
20180301|2017-10-27 13:30,27,14.61,14.69,14.6,14.63,551
20180301|2017-10-27 14:00,27,14.6,14.64,14.55,14.55,269
20180301|2017-10-27 14:30,27,14.57,14.63,14.55,14.63,629
20180301|2017-10-27 15:00,27,14.6,14.65,14.55,14.55,978
20180301|2017-10-29 17:00,30,14.59,14.63,14.55,14.55,37
20180301|2017-10-29 17:30,30,14.6,14.6,14.6,14.6,23
20180301|2017-10-29 18:30,30,14.63,14.65,14.63,14.65,3
20180301|2017-10-29 19:00,30,14.65,14.65,14.63,14.63,9
20180301|2017-10-29 20:30,30,14.65,14.65,14.62,14.64,49
20180301|2017-10-29 22:30,30,14.64,14.64,14.64,14.64,1
20180301|2017-10-30 05:00,30,14.65,14.65,14.65,14.65,5
20180301|2017-10-30 06:00,30,14.65,14.65,14.65,14.65,95
20180301|2017-10-30 06:30,30,14.66,14.66,14.65,14.65,52
20180301|2017-10-30 07:30,30,14.65,14.67,14.65,14.67,34
20180301|2017-10-30 08:00,30,14.65,14.65,14.62,14.64,38
20180301|2017-10-30 08:30,30,14.65,14.65,14.55,14.58,451
20180301|2017-10-30 09:00,30,14.58,14.6,14.51,14.52,537
20180301|2017-10-30 09:30,30,14.55,14.55,14.45,14.54,881
20180301|2017-10-30 10:00,30,14.53,14.6,14.52,14.6,543
20180301|2017-10-30 10:30,30,14.57,14.63,14.52,14.61,599
20180301|2017-10-30 11:00,30,14.6,14.72,14.57,14.62,543
20180301|2017-10-30 11:30,30,14.63,14.65,14.59,14.61,287
20180301|2017-10-30 12:00,30,14.62,14.62,14.56,14.58,248
20180301|2017-10-30 12:30,30,14.59,14.64,14.58,14.63,170
20180301|2017-10-30 13:00,30,14.63,14.65,14.58,14.62,548
20180301|2017-10-30 13:30,30,14.62,14.65,14.62,14.62,121
20180301|2017-10-30 14:00,30,14.64,14.69,14.6,14.62,1330
20180301|2017-10-30 14:30,30,14.62,14.65,14.6,14.65,267
20180301|2017-10-30 15:00,30,14.6,14.63,14.57,14.6,613
20180301|2017-10-30 15:30,31,14.55,14.6,14.55,14.55,15
20180301|2017-10-30 16:00,31,14.57,14.57,14.55,14.55,24
20180301|2017-10-30 18:00,31,14.59,14.59,14.59,14.59,5
20180301|2017-10-30 19:00,31,14.57,14.6,14.57,14.6,8
20180301|2017-10-31 03:00,31,14.55,14.55,14.55,14.55,8
20180301|2017-10-31 03:30,31,14.55,14.58,14.55,14.58,80
20180301|2017-10-31 04:00,31,14.55,14.58,14.55,14.58,35
20180301|2017-10-31 04:30,31,14.55,14.55,14.55,14.55,1
20180301|2017-10-31 05:00,31,14.55,14.55,14.54,14.54,17
20180301|2017-10-31 06:30,31,14.53,14.53,14.5,14.53,113
20180301|2017-10-31 07:30,31,14.52,14.53,14.48,14.5,59
20180301|2017-10-31 08:00,31,14.49,14.49,14.49,14.49,4
20180301|2017-10-31 08:30,31,14.47,14.53,14.43,14.48,427
20180301|2017-10-31 09:00,31,14.48,14.53,14.48,14.51,272
20180301|2017-10-31 09:30,31,14.52,14.55,14.5,14.52,72
20180301|2017-10-31 10:00,31,14.51,14.55,14.48,14.52,115
20180301|2017-10-31 10:30,31,14.52,14.6,14.52,14.58,277
20180301|2017-10-31 11:00,31,14.55,14.6,14.52,14.52,113
20180301|2017-10-31 11:30,31,14.53,14.58,14.51,14.51,104
20180301|2017-10-31 12:00,31,14.52,14.56,14.5,14.55,171
20180301|2017-10-31 12:30,31,14.55,14.55,14.5,14.5,86
20180301|2017-10-31 13:00,31,14.53,14.55,14.5,14.54,58
20180301|2017-10-31 13:30,31,14.52,14.55,14.51,14.52,192
20180301|2017-10-31 14:00,31,14.52,14.53,14.47,14.52,582
20180301|2017-10-31 14:30,31,14.53,14.53,14.47,14.5,425
20180301|2017-10-31 15:00,31,14.45,14.5,14.45,14.45,216
20180301|2017-10-31 15:30,1,14.5,14.51,14.45,14.45,13
20180301|2017-10-31 16:00,1,14.5,14.5,14.5,14.5,5
20180301|2017-10-31 17:00,1,14.5,14.5,14.5,14.5,4
20180301|2017-10-31 17:30,1,14.5,14.5,14.5,14.5,5
20180301|2017-10-31 20:00,1,14.45,14.48,14.4,14.43,120
20180301|2017-10-31 20:30,1,14.45,14.45,14.45,14.45,1
20180301|2017-11-01 00:30,1,14.42,14.42,14.42,14.42,5
20180301|2017-11-01 01:00,1,14.42,14.42,14.42,14.42,1
20180301|2017-11-01 01:30,1,14.43,14.43,14.42,14.42,14
20180301|2017-11-01 02:00,1,14.4,14.43,14.4,14.42,51
20180301|2017-11-01 02:30,1,14.42,14.42,14.4,14.4,8
20180301|2017-11-01 03:00,1,14.4,14.4,14.4,14.4,26
20180301|2017-11-01 03:30,1,14.4,14.4,14.4,14.4,17
20180301|2017-11-01 04:00,1,14.39,14.39,14.39,14.39,14
20180301|2017-11-01 04:30,1,14.4,14.4,14.39,14.4,121
20180301|2017-11-01 05:00,1,14.4,14.41,14.4,14.4,69
20180301|2017-11-01 05:30,1,14.4,14.43,14.4,14.4,20
20180301|2017-11-01 06:00,1,14.39,14.41,14.39,14.41,21
20180301|2017-11-01 06:30,1,14.42,14.45,14.4,14.44,46
20180301|2017-11-01 07:00,1,14.43,14.45,14.41,14.42,9
20180301|2017-11-01 07:30,1,14.4,14.4,14.37,14.4,61
20180301|2017-11-01 08:00,1,14.4,14.4,14.36,14.38,38
20180301|2017-11-01 08:30,1,14.37,14.4,14.34,14.37,371
20180301|2017-11-01 09:00,1,14.38,14.4,14.35,14.36,334
20180301|2017-11-01 09:30,1,14.38,14.45,14.35,14.39,668
20180301|2017-11-01 10:00,1,14.4,14.4,14.35,14.38,375
20180301|2017-11-01 10:30,1,14.38,14.53,14.35,14.5,1384
20180301|2017-11-01 11:00,1,14.5,14.52,14.45,14.47,73
20180301|2017-11-01 11:30,1,14.45,14.5,14.45,14.47,153
20180301|2017-11-01 12:00,1,14.45,14.58,14.45,14.47,192
20180301|2017-11-01 12:30,1,14.5,14.55,14.47,14.52,144
20180301|2017-11-01 13:00,1,14.51,14.52,14.43,14.5,240
20180301|2017-11-01 13:30,1,14.5,14.5,14.45,14.47,58
20180301|2017-11-01 14:00,1,14.45,14.5,14.45,14.5,38
20180301|2017-11-01 14:30,1,14.45,14.55,14.45,14.5,145
20180301|2017-11-01 15:00,1,14.53,14.6,14.53,14.58,282
20180301|2017-11-01 15:30,2,14.59,14.6,14.59,14.59,18
20180301|2017-11-01 16:00,2,14.6,14.62,14.59,14.62,14
20180301|2017-11-01 16:30,2,14.6,14.62,14.6,14.62,3
20180301|2017-11-01 17:30,2,14.6,14.65,14.6,14.6,3
20180301|2017-11-01 18:30,2,14.62,14.62,14.62,14.62,25
20180301|2017-11-01 19:00,2,14.62,14.7,14.62,14.65,19
20180301|2017-11-01 19:30,2,14.7,14.73,14.67,14.67,41
20180301|2017-11-01 21:30,2,14.65,14.65,14.64,14.64,16
20180301|2017-11-01 22:00,2,14.64,14.64,14.64,14.64,5
20180301|2017-11-02 02:00,2,14.63,14.63,14.63,14.63,24
20180301|2017-11-02 02:30,2,14.6,14.6,14.6,14.6,5
20180301|2017-11-02 03:00,2,14.6,14.65,14.58,14.59,55
20180301|2017-11-02 03:30,2,14.58,14.6,14.58,14.6,31
20180301|2017-11-02 04:00,2,14.63,14.63,14.63,14.63,2
20180301|2017-11-02 04:30,2,14.61,14.62,14.61,14.61,19
20180301|2017-11-02 05:00,2,14.61,14.61,14.61,14.61,10
20180301|2017-11-02 06:00,2,14.6,14.61,14.58,14.59,20
20180301|2017-11-02 06:30,2,14.58,14.59,14.58,14.59,158
20180301|2017-11-02 07:00,2,14.58,14.58,14.58,14.58,105
20180301|2017-11-02 07:30,2,14.58,14.58,14.51,14.51,185
20180301|2017-11-02 08:00,2,14.51,14.55,14.51,14.51,64
20180301|2017-11-02 08:30,2,14.52,14.58,14.5,14.53,212
20180301|2017-11-02 09:00,2,14.53,14.77,14.52,14.68,787
20180301|2017-11-02 09:30,2,14.68,14.68,14.55,14.58,305
20180301|2017-11-02 10:00,2,14.55,14.68,14.55,14.68,450
20180301|2017-11-02 10:30,2,14.7,14.75,14.65,14.68,362
20180301|2017-11-02 11:00,2,14.68,14.68,14.6,14.63,379
20180301|2017-11-02 11:30,2,14.64,14.68,14.6,14.67,116
20180301|2017-11-02 12:00,2,14.67,14.73,14.65,14.72,93
20180301|2017-11-02 12:30,2,14.72,14.74,14.7,14.71,126
20180301|2017-11-02 13:00,2,14.71,14.75,14.67,14.68,42
20180301|2017-11-02 13:30,2,14.67,14.7,14.65,14.7,131
20180301|2017-11-02 14:00,2,14.68,14.7,14.64,14.65,194
20180301|2017-11-02 14:30,2,14.65,14.65,14.57,14.61,721
20180301|2017-11-02 15:00,2,14.6,14.7,14.55,14.66,375
20180301|2017-11-02 15:30,3,14.65,14.65,14.63,14.65,30
20180301|2017-11-02 16:00,3,14.63,14.63,14.63,14.63,1
20180301|2017-11-02 16:30,3,14.65,14.65,14.64,14.64,6
20180301|2017-11-02 17:30,3,14.63,14.63,14.63,14.63,2
20180301|2017-11-02 23:30,3,14.64,14.64,14.62,14.63,21
20180301|2017-11-03 00:00,3,14.63,14.63,14.63,14.63,1
20180301|2017-11-03 01:30,3,14.63,14.63,14.63,14.63,72
20180301|2017-11-03 02:00,3,14.63,14.63,14.63,14.63,22
20180301|2017-11-03 02:30,3,14.63,14.63,14.63,14.63,17
20180301|2017-11-03 03:00,3,14.6,14.63,14.6,14.63,50
20180301|2017-11-03 03:30,3,14.63,14.63,14.63,14.63,23
20180301|2017-11-03 04:00,3,14.63,14.64,14.6,14.64,24
20180301|2017-11-03 04:30,3,14.62,14.65,14.58,14.58,67
20180301|2017-11-03 05:00,3,14.58,14.58,14.58,14.58,24
20180301|2017-11-03 05:30,3,14.58,14.58,14.55,14.58,56
20180301|2017-11-03 06:00,3,14.58,14.58,14.57,14.58,43
20180301|2017-11-03 06:30,3,14.58,14.58,14.57,14.58,8
20180301|2017-11-03 07:00,3,14.58,14.58,14.52,14.54,260
20180301|2017-11-03 07:30,3,14.53,14.56,14.51,14.55,103
20180301|2017-11-03 08:00,3,14.55,14.6,14.53,14.54,130
20180301|2017-11-03 08:30,3,14.55,14.73,14.53,14.65,1177
20180301|2017-11-03 09:00,3,14.65,14.7,14.63,14.7,261
20180301|2017-11-03 09:30,3,14.66,14.7,14.65,14.67,151
20180301|2017-11-03 10:00,3,14.68,14.7,14.65,14.68,71
20180301|2017-11-03 10:30,3,14.68,14.7,14.64,14.65,432
20180301|2017-11-03 11:00,3,14.63,14.65,14.6,14.64,31
20180301|2017-11-03 11:30,3,14.65,14.65,14.6,14.6,40
20180301|2017-11-03 12:00,3,14.62,14.65,14.6,14.62,36
20180301|2017-11-03 12:30,3,14.62,14.65,14.6,14.6,29
20180301|2017-11-03 13:00,3,14.65,14.65,14.62,14.63,158
20180301|2017-11-03 13:30,3,14.63,14.7,14.63,14.65,293
20180301|2017-11-03 14:00,3,14.67,14.7,14.63,14.7,175
20180301|2017-11-03 14:30,3,14.68,14.7,14.65,14.69,221
20180301|2017-11-03 15:00,3,14.69,14.75,14.65,14.73,447
20180301|2017-11-05 17:00,6,14.75,14.8,14.75,14.75,21
20180301|2017-11-05 17:30,6,14.73,14.73,14.73,14.73,1
20180301|2017-11-05 18:00,6,14.7,14.7,14.7,14.7,1
20180301|2017-11-05 20:00,6,14.75,14.82,14.73,14.82,40
20180301|2017-11-05 20:30,6,14.82,14.89,14.82,14.85,43
20180301|2017-11-05 21:00,6,14.85,14.89,14.83,14.83,6
20180301|2017-11-05 22:00,6,14.8,14.82,14.8,14.82,22
20180301|2017-11-05 22:30,6,14.8,14.8,14.8,14.8,5
20180301|2017-11-06 01:00,6,14.75,14.75,14.73,14.75,39
20180301|2017-11-06 02:30,6,14.75,14.75,14.75,14.75,18
20180301|2017-11-06 03:30,6,14.75,14.75,14.75,14.75,2
20180301|2017-11-06 05:30,6,14.75,14.75,14.75,14.75,16
20180301|2017-11-06 06:00,6,14.75,14.75,14.75,14.75,21
20180301|2017-11-06 07:00,6,14.74,14.74,14.74,14.74,1
20180301|2017-11-06 07:30,6,14.74,14.74,14.73,14.74,17
20180301|2017-11-06 08:00,6,14.7,14.72,14.69,14.69,122
20180301|2017-11-06 08:30,6,14.69,14.7,14.66,14.68,78
20180301|2017-11-06 09:00,6,14.65,14.7,14.65,14.68,424
20180301|2017-11-06 09:30,6,14.69,14.75,14.65,14.72,579
20180301|2017-11-06 10:00,6,14.72,14.75,14.68,14.75,112
20180301|2017-11-06 10:30,6,14.71,14.75,14.7,14.73,134
20180301|2017-11-06 11:00,6,14.75,14.75,14.65,14.71,740
20180301|2017-11-06 11:30,6,14.71,14.75,14.7,14.7,36
20180301|2017-11-06 12:00,6,14.72,14.75,14.7,14.72,59
20180301|2017-11-06 12:30,6,14.73,14.75,14.7,14.7,14
20180301|2017-11-06 13:00,6,14.72,14.75,14.7,14.73,20
20180301|2017-11-06 13:30,6,14.74,14.75,14.7,14.75,30
20180301|2017-11-06 14:00,6,14.7,14.75,14.7,14.74,111
20180301|2017-11-06 14:30,6,14.75,14.75,14.7,14.75,229
20180301|2017-11-06 15:00,6,14.71,14.75,14.65,14.65,701
20180301|2017-11-06 15:30,7,14.73,14.75,14.65,14.65,143
20180301|2017-11-06 16:00,7,14.7,14.7,14.68,14.7,35
20180301|2017-11-06 16:30,7,14.7,14.7,14.7,14.7,3
20180301|2017-11-06 18:00,7,14.71,14.71,14.71,14.71,1
20180301|2017-11-06 19:00,7,14.71,14.71,14.71,14.71,185
20180301|2017-11-06 19:30,7,14.7,14.72,14.68,14.69,70
20180301|2017-11-06 21:00,7,14.7,14.7,14.68,14.68,4
20180301|2017-11-06 22:00,7,14.65,14.69,14.65,14.69,4
20180301|2017-11-07 00:00,7,14.68,14.68,14.68,14.68,11
20180301|2017-11-07 01:00,7,14.7,14.7,14.69,14.69,32
20180301|2017-11-07 02:00,7,14.7,14.7,14.7,14.7,1
20180301|2017-11-07 02:30,7,14.7,14.7,14.7,14.7,14
20180301|2017-11-07 03:00,7,14.75,14.75,14.75,14.75,11
20180301|2017-11-07 04:00,7,14.7,14.71,14.7,14.7,13
20180301|2017-11-07 05:00,7,14.7,14.71,14.7,14.71,4
20180301|2017-11-07 05:30,7,14.72,14.72,14.72,14.72,5
20180301|2017-11-07 06:00,7,14.71,14.71,14.7,14.71,7
20180301|2017-11-07 06:30,7,14.71,14.74,14.68,14.72,33
20180301|2017-11-07 07:00,7,14.73,14.75,14.7,14.74,240
20180301|2017-11-07 07:30,7,14.7,14.71,14.65,14.69,201
20180301|2017-11-07 08:00,7,14.7,14.7,14.65,14.69,6
20180301|2017-11-07 08:30,7,14.69,14.73,14.65,14.73,386
20180301|2017-11-07 09:00,7,14.73,14.8,14.7,14.7,556
20180301|2017-11-07 09:30,7,14.7,14.79,14.7,14.7,292
20180301|2017-11-07 10:00,7,14.73,14.76,14.7,14.73,113
20180301|2017-11-07 10:30,7,14.75,14.89,14.73,14.87,1033
20180301|2017-11-07 11:00,7,14.88,14.9,14.81,14.87,578
20180301|2017-11-07 11:30,7,14.85,14.88,14.8,14.84,169
20180301|2017-11-07 12:00,7,14.84,14.85,14.8,14.82,72
20180301|2017-11-07 12:30,7,14.85,14.87,14.78,14.86,523
20180301|2017-11-07 13:00,7,14.85,14.9,14.85,14.86,338
20180301|2017-11-07 13:30,7,14.86,14.9,14.86,14.87,732
20180301|2017-11-07 14:00,7,14.86,14.9,14.83,14.88,730
20180301|2017-11-07 14:30,7,14.88,14.9,14.8,14.81,766
20180301|2017-11-07 15:00,7,14.81,14.85,14.75,14.8,629
20180301|2017-11-07 15:30,8,14.85,14.85,14.85,14.85,5
20180301|2017-11-07 16:00,8,14.85,14.85,14.85,14.85,22
20180301|2017-11-07 16:30,8,14.88,14.88,14.86,14.87,7
20180301|2017-11-07 17:00,8,14.9,14.9,14.9,14.9,40
20180301|2017-11-07 17:30,8,14.93,14.97,14.92,14.95,80
20180301|2017-11-07 18:00,8,14.93,14.93,14.93,14.93,2
20180301|2017-11-07 18:30,8,14.94,14.94,14.94,14.94,1
20180301|2017-11-07 19:00,8,14.9,14.9,14.9,14.9,22
20180301|2017-11-07 19:30,8,14.9,14.9,14.9,14.9,1
20180301|2017-11-07 20:00,8,14.9,14.9,14.9,14.9,5
20180301|2017-11-08 01:00,8,14.87,14.87,14.85,14.85,2
20180301|2017-11-08 01:30,8,14.87,14.87,14.87,14.87,15
20180301|2017-11-08 02:00,8,14.88,14.88,14.85,14.85,22
20180301|2017-11-08 02:30,8,14.83,14.88,14.83,14.88,50
20180301|2017-11-08 04:30,8,14.87,14.87,14.87,14.87,2
20180301|2017-11-08 05:30,8,14.87,14.9,14.87,14.88,29
20180301|2017-11-08 06:00,8,14.9,14.9,14.9,14.9,14
20180301|2017-11-08 07:00,8,14.9,14.92,14.85,14.9,168
20180301|2017-11-08 07:30,8,14.9,14.92,14.87,14.87,20
20180301|2017-11-08 08:00,8,14.88,14.88,14.83,14.85,140
20180301|2017-11-08 08:30,8,14.85,14.93,14.8,14.93,1105
20180301|2017-11-08 09:00,8,14.9,14.9,14.8,14.83,1131
20180301|2017-11-08 09:30,8,14.82,14.85,14.78,14.79,503
20180301|2017-11-08 10:00,8,14.79,14.8,14.75,14.79,74
20180301|2017-11-08 10:30,8,14.79,14.8,14.75,14.77,274
20180301|2017-11-08 11:00,8,14.77,14.79,14.76,14.77,370
20180301|2017-11-08 11:30,8,14.77,14.79,14.76,14.77,23
20180301|2017-11-08 12:00,8,14.76,14.8,14.75,14.78,214
20180301|2017-11-08 12:30,8,14.78,14.8,14.78,14.78,98
20180301|2017-11-08 13:00,8,14.78,14.85,14.78,14.81,380
20180301|2017-11-08 13:30,8,14.82,14.85,14.78,14.83,230
20180301|2017-11-08 14:00,8,14.81,14.83,14.75,14.81,758
20180301|2017-11-08 14:30,8,14.8,14.87,14.8,14.86,561
20180301|2017-11-08 15:00,8,14.9,14.95,14.87,14.88,585
20180301|2017-11-08 15:30,9,14.9,14.9,14.85,14.85,26
20180301|2017-11-08 16:00,9,14.87,14.89,14.87,14.89,3
20180301|2017-11-08 16:30,9,14.9,14.95,14.9,14.95,28
20180301|2017-11-08 17:00,9,14.9,14.9,14.9,14.9,8
20180301|2017-11-08 17:30,9,14.9,14.9,14.9,14.9,3
20180301|2017-11-08 18:00,9,14.9,14.9,14.9,14.9,13
20180301|2017-11-08 18:30,9,14.89,14.89,14.89,14.89,1
20180301|2017-11-08 22:30,9,14.9,14.91,14.9,14.91,7
20180301|2017-11-08 23:00,9,14.95,15.04,14.94,15.01,131
20180301|2017-11-08 23:30,9,15.01,15.03,14.99,14.99,28
20180301|2017-11-09 00:00,9,14.95,14.97,14.94,14.96,25
20180301|2017-11-09 00:30,9,14.95,14.95,14.95,14.95,5
20180301|2017-11-09 01:00,9,14.92,14.92,14.91,14.91,2
20180301|2017-11-09 02:30,9,14.92,14.97,14.92,14.97,30
20180301|2017-11-09 03:00,9,14.96,14.96,14.96,14.96,2
20180301|2017-11-09 03:30,9,14.99,14.99,14.95,14.95,32
20180301|2017-11-09 04:00,9,14.95,14.95,14.95,14.95,68
20180301|2017-11-09 04:30,9,14.95,14.95,14.95,14.95,11
20180301|2017-11-09 05:00,9,14.99,15.04,14.99,15.04,43
20180301|2017-11-09 05:30,9,15.02,15.05,15.02,15.02,55
20180301|2017-11-09 06:00,9,15.03,15.14,15,15.11,189
20180301|2017-11-09 06:30,9,15.12,15.14,15.1,15.14,19
20180301|2017-11-09 07:00,9,15.1,15.22,15.1,15.2,255
20180301|2017-11-09 07:30,9,15.19,15.19,15.15,15.16,33
20180301|2017-11-09 08:00,9,15.18,15.22,15.17,15.2,214
20180301|2017-11-09 08:30,9,15.22,15.28,15.15,15.17,1859
20180301|2017-11-09 09:00,9,15.1,15.12,14.95,15.02,1543
20180301|2017-11-09 09:30,9,15.04,15.12,15,15.02,796
20180301|2017-11-09 10:00,9,15.01,15.12,15.01,15.08,336
20180301|2017-11-09 10:30,9,15.08,15.28,15.02,15.2,939
20180301|2017-11-09 11:00,9,15.2,15.39,15.2,15.3,753
20180301|2017-11-09 11:30,9,15.35,15.39,15.19,15.19,1184
20180301|2017-11-09 12:00,9,15.15,15.24,15.06,15.1,533
20180301|2017-11-09 12:30,9,15.1,15.13,15.06,15.12,113
20180301|2017-11-09 13:00,9,15.13,15.14,15.06,15.11,387
20180301|2017-11-09 13:30,9,15.1,15.15,15.08,15.1,286
20180301|2017-11-09 14:00,9,15.08,15.11,15.05,15.05,680
20180301|2017-11-09 14:30,9,15.03,15.05,15,15.02,376
20180301|2017-11-09 15:00,9,15,15.05,14.95,14.95,1027
20180301|2017-11-09 15:30,10,14.99,15.06,14.99,15.05,63
20180301|2017-11-09 16:00,10,15.04,15.04,15.04,15.04,1
20180301|2017-11-09 18:00,10,15.05,15.05,15.05,15.05,20
20180301|2017-11-09 19:00,10,15.05,15.05,15.05,15.05,1
20180301|2017-11-09 20:30,10,15.08,15.1,15.06,15.06,55
20180301|2017-11-09 21:00,10,15.08,15.08,15.05,15.05,19
20180301|2017-11-09 22:30,10,15.05,15.05,15.03,15.03,19
20180301|2017-11-09 23:00,10,15.03,15.03,15.03,15.03,1
20180301|2017-11-10 00:00,10,15.05,15.13,15.04,15.13,80
20180301|2017-11-10 00:30,10,15.14,15.19,15.13,15.15,274
20180301|2017-11-10 01:00,10,15.15,15.19,15.13,15.16,244
20180301|2017-11-10 01:30,10,15.15,15.19,15.15,15.19,18
20180301|2017-11-10 02:00,10,15.15,15.19,15.15,15.17,178
20180301|2017-11-10 02:30,10,15.18,15.2,15.15,15.2,140
20180301|2017-11-10 03:00,10,15.25,15.33,15.25,15.33,266
20180301|2017-11-10 03:30,10,15.33,15.33,15.3,15.33,162
20180301|2017-11-10 04:00,10,15.3,15.3,15.25,15.3,60
20180301|2017-11-10 04:30,10,15.27,15.27,15.25,15.25,17
20180301|2017-11-10 05:30,10,15.24,15.25,15.24,15.25,10
20180301|2017-11-10 06:00,10,15.23,15.28,15.22,15.22,16
20180301|2017-11-10 06:30,10,15.2,15.2,15.2,15.2,5
20180301|2017-11-10 07:00,10,15.2,15.2,15.2,15.2,4
20180301|2017-11-10 07:30,10,15.18,15.18,15.15,15.17,45
20180301|2017-11-10 08:00,10,15.19,15.19,15.17,15.17,76
20180301|2017-11-10 08:30,10,15.15,15.24,15.12,15.18,331
20180301|2017-11-10 09:00,10,15.15,15.23,15.14,15.19,1494
20180301|2017-11-10 09:30,10,15.19,15.24,15.15,15.18,1331
20180301|2017-11-10 10:00,10,15.18,15.24,15.17,15.24,328
20180301|2017-11-10 10:30,10,15.22,15.25,15.18,15.18,264
20180301|2017-11-10 11:00,10,15.18,15.22,15.15,15.2,447
20180301|2017-11-10 11:30,10,15.22,15.25,15.17,15.2,444
20180301|2017-11-10 12:00,10,15.22,15.25,15.2,15.22,153
20180301|2017-11-10 12:30,10,15.2,15.27,15.19,15.22,264
20180301|2017-11-10 13:00,10,15.22,15.25,15.18,15.18,136
20180301|2017-11-10 13:30,10,15.2,15.2,15.12,15.17,405
20180301|2017-11-10 14:00,10,15.18,15.25,15.15,15.25,516
20180301|2017-11-10 14:30,10,15.22,15.3,15.2,15.23,1694
20180301|2017-11-10 15:00,10,15.23,15.3,15.15,15.2,1226
20180301|2017-11-12 17:00,13,15.21,15.23,15.18,15.19,34
20180301|2017-11-12 17:30,13,15.19,15.19,15.18,15.19,32
20180301|2017-11-13 00:00,13,15.2,15.24,15.2,15.23,77
20180301|2017-11-13 01:00,13,15.24,15.24,15.24,15.24,12
20180301|2017-11-13 01:30,13,15.2,15.2,15.2,15.2,1
20180301|2017-11-13 02:00,13,15.2,15.2,15.2,15.2,45
20180301|2017-11-13 02:30,13,15.2,15.21,15.18,15.2,77
20180301|2017-11-13 03:00,13,15.21,15.21,15.2,15.2,33
20180301|2017-11-13 03:30,13,15.24,15.24,15.22,15.24,64
20180301|2017-11-13 04:00,13,15.24,15.24,15.24,15.24,3
20180301|2017-11-13 04:30,13,15.24,15.24,15.24,15.24,7
20180301|2017-11-13 05:00,13,15.24,15.24,15.23,15.23,15
20180301|2017-11-13 06:00,13,15.25,15.32,15.25,15.31,195
20180301|2017-11-13 06:30,13,15.3,15.3,15.3,15.3,1
20180301|2017-11-13 07:00,13,15.3,15.3,15.3,15.3,53
20180301|2017-11-13 07:30,13,15.33,15.35,15.33,15.35,133
20180301|2017-11-13 08:00,13,15.37,15.43,15.36,15.37,272
20180301|2017-11-13 08:30,13,15.4,15.4,15.2,15.21,652
20180301|2017-11-13 09:00,13,15.23,15.23,15.1,15.16,596
20180301|2017-11-13 09:30,13,15.15,15.24,15.15,15.2,401
20180301|2017-11-13 10:00,13,15.2,15.25,15.15,15.15,259
20180301|2017-11-13 10:30,13,15.17,15.2,15.15,15.15,227
20180301|2017-11-13 11:00,13,15.15,15.17,15.15,15.15,51
20180301|2017-11-13 11:30,13,15.15,15.18,15.15,15.15,51
20180301|2017-11-13 12:00,13,15.15,15.2,15.15,15.15,145
20180301|2017-11-13 12:30,13,15.17,15.18,15.1,15.1,395
20180301|2017-11-13 13:00,13,15.1,15.18,15.1,15.16,421
20180301|2017-11-13 13:30,13,15.16,15.19,15.15,15.17,148
20180301|2017-11-13 14:00,13,15.19,15.27,15.15,15.27,621
20180301|2017-11-13 14:30,13,15.26,15.35,15.25,15.31,603
20180301|2017-11-13 15:00,13,15.33,15.4,15.3,15.38,469
20180301|2017-11-13 15:30,14,15.4,15.41,15.35,15.4,181
20180301|2017-11-13 16:00,14,15.35,15.35,15.35,15.35,2
20180301|2017-11-13 17:30,14,15.35,15.37,15.35,15.37,14
20180301|2017-11-13 18:00,14,15.37,15.37,15.37,15.37,1
20180301|2017-11-13 18:30,14,15.37,15.37,15.37,15.37,3
20180301|2017-11-13 19:00,14,15.35,15.37,15.35,15.35,5
20180301|2017-11-13 20:00,14,15.36,15.36,15.36,15.36,2
20180301|2017-11-13 20:30,14,15.4,15.4,15.4,15.4,61
20180301|2017-11-13 22:00,14,15.42,15.42,15.42,15.42,1
20180301|2017-11-13 23:30,14,15.42,15.42,15.42,15.42,4
20180301|2017-11-14 01:00,14,15.42,15.42,15.42,15.42,3
20180301|2017-11-14 01:30,14,15.4,15.4,15.4,15.4,1
20180301|2017-11-14 02:00,14,15.42,15.42,15.4,15.4,38
20180301|2017-11-14 03:30,14,15.37,15.38,15.37,15.38,3
20180301|2017-11-14 04:00,14,15.4,15.4,15.39,15.4,10
20180301|2017-11-14 04:30,14,15.37,15.39,15.37,15.39,2
20180301|2017-11-14 05:30,14,15.38,15.38,15.38,15.38,2
20180301|2017-11-14 06:00,14,15.4,15.4,15.38,15.4,42
20180301|2017-11-14 06:30,14,15.42,15.45,15.42,15.45,6
20180301|2017-11-14 07:00,14,15.42,15.42,15.42,15.42,13
20180301|2017-11-14 07:30,14,15.42,15.45,15.4,15.45,54
20180301|2017-11-14 08:00,14,15.45,15.55,15.42,15.49,365
20180301|2017-11-14 08:30,14,15.49,15.6,15.4,15.55,1176
20180301|2017-11-14 09:00,14,15.55,15.7,15.55,15.6,1359
20180301|2017-11-14 09:30,14,15.6,15.65,15.4,15.43,1242
20180301|2017-11-14 10:00,14,15.4,15.52,15.4,15.52,613
20180301|2017-11-14 10:30,14,15.5,15.54,15.45,15.5,572
20180301|2017-11-14 11:00,14,15.5,15.6,15.5,15.5,417
20180301|2017-11-14 11:30,14,15.53,15.64,15.5,15.6,378
20180301|2017-11-14 12:00,14,15.6,15.65,15.55,15.55,552
20180301|2017-11-14 12:30,14,15.55,15.59,15.5,15.55,686
20180301|2017-11-14 13:00,14,15.55,15.6,15.55,15.55,172
20180301|2017-11-14 13:30,14,15.59,15.65,15.55,15.6,1311
20180301|2017-11-14 14:00,14,15.58,15.59,15.45,15.52,994
20180301|2017-11-14 14:30,14,15.53,15.65,15.5,15.53,1494
20180301|2017-11-14 15:00,14,15.53,15.54,15.46,15.49,1701
20180301|2017-11-14 15:30,15,15.5,15.54,15.5,15.5,91
20180301|2017-11-14 16:00,15,15.5,15.5,15.5,15.5,4
20180301|2017-11-14 17:00,15,15.53,15.55,15.53,15.55,31
20180301|2017-11-14 17:30,15,15.55,15.55,15.55,15.55,3
20180301|2017-11-14 18:00,15,15.55,15.6,15.55,15.59,33
20180301|2017-11-14 18:30,15,15.6,15.68,15.6,15.68,97
20180301|2017-11-14 19:00,15,15.69,15.69,15.69,15.69,11
20180301|2017-11-14 19:30,15,15.7,15.75,15.69,15.69,80
20180301|2017-11-14 20:00,15,15.7,15.74,15.7,15.74,46
20180301|2017-11-14 20:30,15,15.7,15.71,15.7,15.7,26
20180301|2017-11-14 21:30,15,15.68,15.68,15.68,15.68,3
20180301|2017-11-14 22:00,15,15.67,15.67,15.65,15.65,6
20180301|2017-11-14 23:00,15,15.69,15.69,15.69,15.69,6
20180301|2017-11-15 01:00,15,15.7,15.73,15.7,15.73,65
20180301|2017-11-15 02:00,15,15.75,15.77,15.7,15.74,121
20180301|2017-11-15 02:30,15,15.75,15.75,15.7,15.73,110
20180301|2017-11-15 03:00,15,15.74,15.75,15.73,15.73,40
20180301|2017-11-15 03:30,15,15.75,15.8,15.73,15.77,66
20180301|2017-11-15 04:00,15,15.78,15.78,15.75,15.77,135
20180301|2017-11-15 04:30,15,15.78,15.85,15.78,15.8,94
20180301|2017-11-15 05:00,15,15.8,15.8,15.8,15.8,20
20180301|2017-11-15 05:30,15,15.8,15.8,15.78,15.78,22
20180301|2017-11-15 06:00,15,15.78,15.78,15.75,15.75,37
20180301|2017-11-15 06:30,15,15.75,15.75,15.75,15.75,62
20180301|2017-11-15 07:00,15,15.7,15.74,15.69,15.7,194
20180301|2017-11-15 07:30,15,15.7,15.76,15.7,15.75,87
20180301|2017-11-15 08:00,15,15.74,15.79,15.74,15.79,48
20180301|2017-11-15 08:30,15,15.77,16.05,15.77,15.94,1266
20180301|2017-11-15 09:00,15,15.9,15.9,15.75,15.85,1089
20180301|2017-11-15 09:30,15,15.85,15.85,15.72,15.72,393
20180301|2017-11-15 10:00,15,15.7,15.74,15.62,15.63,1002
20180301|2017-11-15 10:30,15,15.63,15.68,15.6,15.65,479
20180301|2017-11-15 11:00,15,15.65,15.75,15.65,15.68,427
20180301|2017-11-15 11:30,15,15.69,15.7,15.67,15.7,60
20180301|2017-11-15 12:00,15,15.7,15.75,15.69,15.73,151
20180301|2017-11-15 12:30,15,15.72,15.75,15.7,15.73,317
20180301|2017-11-15 13:00,15,15.72,15.8,15.68,15.7,739
20180301|2017-11-15 13:30,15,15.7,15.72,15.65,15.66,196
20180301|2017-11-15 14:00,15,15.67,15.75,15.6,15.72,1513
20180301|2017-11-15 14:30,15,15.72,15.85,15.65,15.75,2475
20180301|2017-11-15 15:00,15,15.78,15.8,15.7,15.7,636
20180301|2017-11-15 15:30,16,15.7,15.75,15.7,15.7,17
20180301|2017-11-15 16:00,16,15.74,15.74,15.74,15.74,1
20180301|2017-11-15 17:00,16,15.74,15.76,15.74,15.75,58
20180301|2017-11-15 17:30,16,15.79,15.79,15.79,15.79,5
20180301|2017-11-15 18:00,16,15.75,15.76,15.75,15.75,12
20180301|2017-11-15 19:00,16,15.72,15.72,15.68,15.68,40
20180301|2017-11-15 19:30,16,15.66,15.66,15.66,15.66,1
20180301|2017-11-15 20:00,16,15.67,15.67,15.65,15.65,14
20180301|2017-11-15 20:30,16,15.65,15.66,15.65,15.65,13
20180301|2017-11-15 21:00,16,15.65,15.65,15.65,15.65,27
20180301|2017-11-15 22:00,16,15.65,15.65,15.65,15.65,3
20180301|2017-11-15 23:30,16,15.65,15.65,15.65,15.65,5
20180301|2017-11-16 00:00,16,15.63,15.63,15.61,15.63,8
20180301|2017-11-16 00:30,16,15.64,15.64,15.64,15.64,3
20180301|2017-11-16 01:00,16,15.65,15.65,15.6,15.64,59
20180301|2017-11-16 01:30,16,15.65,15.66,15.64,15.65,150
20180301|2017-11-16 02:00,16,15.63,15.65,15.63,15.65,66
20180301|2017-11-16 02:30,16,15.65,15.65,15.6,15.64,8
20180301|2017-11-16 03:30,16,15.6,15.6,15.55,15.57,140
20180301|2017-11-16 04:00,16,15.6,15.6,15.6,15.6,1
20180301|2017-11-16 04:30,16,15.55,15.59,15.55,15.57,19
20180301|2017-11-16 05:00,16,15.58,15.58,15.58,15.58,8
20180301|2017-11-16 05:30,16,15.57,15.57,15.57,15.57,2
20180301|2017-11-16 06:00,16,15.57,15.59,15.57,15.59,13
20180301|2017-11-16 06:30,16,15.55,15.58,15.55,15.58,30
20180301|2017-11-16 07:00,16,15.57,15.57,15.5,15.51,164
20180301|2017-11-16 07:30,16,15.51,15.55,15.51,15.52,57
20180301|2017-11-16 08:00,16,15.52,15.55,15.45,15.48,254
20180301|2017-11-16 08:30,16,15.47,15.49,15.4,15.47,358
20180301|2017-11-16 09:00,16,15.45,15.48,15.3,15.38,1393
20180301|2017-11-16 09:30,16,15.35,15.36,15.25,15.35,641
20180301|2017-11-16 10:00,16,15.35,15.37,15.3,15.35,487
20180301|2017-11-16 10:30,16,15.35,15.38,15.33,15.35,182
20180301|2017-11-16 11:00,16,15.35,15.38,15.33,15.33,229
20180301|2017-11-16 11:30,16,15.32,15.35,15.3,15.3,123
20180301|2017-11-16 12:00,16,15.33,15.39,15.3,15.38,315
20180301|2017-11-16 12:30,16,15.37,15.38,15.3,15.35,468
20180301|2017-11-16 13:00,16,15.34,15.38,15.3,15.38,339
20180301|2017-11-16 13:30,16,15.38,15.39,15.3,15.37,171
20180301|2017-11-16 14:00,16,15.35,15.44,15.35,15.42,276
20180301|2017-11-16 14:30,16,15.42,15.45,15.4,15.44,293
20180301|2017-11-16 15:00,16,15.45,15.45,15.4,15.45,297
20180301|2017-11-16 15:30,17,15.4,15.43,15.38,15.38,163
20180301|2017-11-16 16:00,17,15.38,15.38,15.35,15.38,16
20180301|2017-11-16 16:30,17,15.4,15.42,15.4,15.4,87
20180301|2017-11-16 17:00,17,15.41,15.43,15.41,15.43,3
20180301|2017-11-16 18:00,17,15.45,15.45,15.45,15.45,3
20180301|2017-11-16 18:30,17,15.4,15.4,15.4,15.4,1
20180301|2017-11-16 19:00,17,15.4,15.4,15.4,15.4,19
20180301|2017-11-16 20:00,17,15.4,15.45,15.4,15.43,16
20180301|2017-11-16 20:30,17,15.4,15.4,15.4,15.4,4
20180301|2017-11-16 21:00,17,15.4,15.4,15.4,15.4,1
20180301|2017-11-16 22:00,17,15.45,15.45,15.42,15.43,7
20180301|2017-11-16 23:00,17,15.45,15.45,15.45,15.45,13
20180301|2017-11-16 23:30,17,15.45,15.45,15.42,15.45,15
20180301|2017-11-17 01:30,17,15.45,15.45,15.42,15.43,5
20180301|2017-11-17 02:00,17,15.45,15.45,15.43,15.43,29
20180301|2017-11-17 02:30,17,15.42,15.46,15.42,15.46,98
20180301|2017-11-17 03:00,17,15.45,15.5,15.42,15.45,246
20180301|2017-11-17 03:30,17,15.45,15.48,15.45,15.45,27
20180301|2017-11-17 04:00,17,15.48,15.48,15.48,15.48,2
20180301|2017-11-17 04:30,17,15.45,15.48,15.45,15.45,138
20180301|2017-11-17 05:00,17,15.45,15.45,15.45,15.45,17
20180301|2017-11-17 05:30,17,15.45,15.45,15.42,15.42,25
20180301|2017-11-17 06:00,17,15.4,15.4,15.4,15.4,65
20180301|2017-11-17 06:30,17,15.38,15.4,15.38,15.39,14
20180301|2017-11-17 07:00,17,15.35,15.35,15.35,15.35,1
20180301|2017-11-17 07:30,17,15.38,15.4,15.35,15.4,35
20180301|2017-11-17 08:00,17,15.38,15.42,15.38,15.42,21
20180301|2017-11-17 08:30,17,15.42,15.45,15.3,15.35,578
20180301|2017-11-17 09:00,17,15.34,15.35,15.28,15.33,534
20180301|2017-11-17 09:30,17,15.33,15.35,15.25,15.28,436
20180301|2017-11-17 10:00,17,15.28,15.35,15.22,15.25,873
20180301|2017-11-17 10:30,17,15.28,15.3,15.23,15.27,307
20180301|2017-11-17 11:00,17,15.29,15.3,15.25,15.25,589
20180301|2017-11-17 11:30,17,15.24,15.29,15.24,15.29,501
20180301|2017-11-17 12:00,17,15.29,15.34,15.25,15.29,447
20180301|2017-11-17 12:30,17,15.29,15.29,15.2,15.24,465
20180301|2017-11-17 13:00,17,15.2,15.28,15.2,15.28,461
20180301|2017-11-17 13:30,17,15.28,15.28,15.23,15.25,335
20180301|2017-11-17 14:00,17,15.24,15.29,15.24,15.28,150
20180301|2017-11-17 14:30,17,15.28,15.3,15.25,15.26,293
20180301|2017-11-17 15:00,17,15.27,15.38,15.25,15.35,999
20180301|2017-11-19 17:00,20,15.3,15.32,15.24,15.3,111
20180301|2017-11-19 17:30,20,15.27,15.27,15.27,15.27,30
20180301|2017-11-19 18:00,20,15.3,15.3,15.3,15.3,2
20180301|2017-11-19 18:30,20,15.28,15.29,15.28,15.29,7
20180301|2017-11-19 19:00,20,15.3,15.3,15.3,15.3,3
20180301|2017-11-19 19:30,20,15.32,15.38,15.32,15.38,68
20180301|2017-11-19 20:00,20,15.35,15.39,15.35,15.39,19
20180301|2017-11-19 20:30,20,15.38,15.38,15.38,15.38,12
20180301|2017-11-19 21:00,20,15.39,15.43,15.39,15.43,22
20180301|2017-11-19 21:30,20,15.4,15.4,15.4,15.4,28
20180301|2017-11-19 22:00,20,15.4,15.4,15.38,15.38,9
20180301|2017-11-19 22:30,20,15.38,15.38,15.38,15.38,6
20180301|2017-11-19 23:00,20,15.39,15.4,15.39,15.4,5
20180301|2017-11-20 00:30,20,15.4,15.4,15.37,15.39,73
20180301|2017-11-20 01:00,20,15.35,15.36,15.35,15.35,43
20180301|2017-11-20 01:30,20,15.35,15.35,15.35,15.35,109
20180301|2017-11-20 02:00,20,15.35,15.35,15.35,15.35,5
20180301|2017-11-20 02:30,20,15.35,15.35,15.32,15.32,27
20180301|2017-11-20 03:00,20,15.35,15.35,15.3,15.3,92
20180301|2017-11-20 03:30,20,15.3,15.31,15.3,15.3,75
20180301|2017-11-20 04:00,20,15.3,15.3,15.27,15.27,10
20180301|2017-11-20 05:00,20,15.25,15.25,15.23,15.25,72
20180301|2017-11-20 05:30,20,15.24,15.25,15.22,15.23,43
20180301|2017-11-20 06:00,20,15.22,15.22,15.22,15.22,21
20180301|2017-11-20 06:30,20,15.22,15.25,15.2,15.24,138
20180301|2017-11-20 07:00,20,15.2,15.2,15.17,15.17,17
20180301|2017-11-20 07:30,20,15.19,15.2,15.13,15.15,410
20180301|2017-11-20 08:00,20,15.13,15.13,15.08,15.08,60
20180301|2017-11-20 08:30,20,15.1,15.14,15.02,15.02,701
20180301|2017-11-20 09:00,20,15.02,15.05,15,15.02,676
20180301|2017-11-20 09:30,20,15.02,15.05,14.95,14.98,484
20180301|2017-11-20 10:00,20,14.98,15.01,14.9,14.95,659
20180301|2017-11-20 10:30,20,14.95,15,14.95,14.98,576
20180301|2017-11-20 11:00,20,15,15,14.95,14.98,133
20180301|2017-11-20 11:30,20,14.98,15,14.95,14.95,356
20180301|2017-11-20 12:00,20,15,15.05,14.95,15.01,718
20180301|2017-11-20 12:30,20,15.01,15.05,15,15.04,358
20180301|2017-11-20 13:00,20,15.05,15.05,15,15.05,146
20180301|2017-11-20 13:30,20,15.04,15.05,15,15.04,201
20180301|2017-11-20 14:00,20,15.05,15.08,15,15.04,722
20180301|2017-11-20 14:30,20,15.04,15.1,14.98,14.99,1530
20180301|2017-11-20 15:00,20,14.98,15.03,14.95,14.95,868
20180301|2017-11-20 15:30,21,14.97,14.97,14.95,14.95,98
20180301|2017-11-20 16:00,21,14.95,14.95,14.95,14.95,25
20180301|2017-11-20 17:00,21,14.94,14.95,14.92,14.95,50
20180301|2017-11-20 17:30,21,14.95,14.95,14.95,14.95,16
20180301|2017-11-20 18:30,21,14.95,14.97,14.95,14.97,51
20180301|2017-11-20 20:00,21,14.95,14.97,14.95,14.95,44
20180301|2017-11-20 21:00,21,14.97,14.97,14.97,14.97,20
20180301|2017-11-20 22:00,21,14.97,14.97,14.97,14.97,20
20180301|2017-11-20 22:30,21,15,15,15,15,1
20180301|2017-11-20 23:00,21,14.97,14.97,14.97,14.97,26
20180301|2017-11-20 23:30,21,14.97,14.97,14.97,14.97,2
20180301|2017-11-21 00:00,21,14.97,14.97,14.97,14.97,68
20180301|2017-11-21 01:00,21,14.97,14.97,14.97,14.97,75
20180301|2017-11-21 02:30,21,14.97,14.97,14.97,14.97,10
20180301|2017-11-21 03:00,21,14.95,14.98,14.95,14.97,4
20180301|2017-11-21 03:30,21,14.95,14.95,14.95,14.95,133
20180301|2017-11-21 04:00,21,14.95,14.95,14.9,14.9,14
20180301|2017-11-21 04:30,21,14.95,14.95,14.95,14.95,12
20180301|2017-11-21 05:00,21,14.9,14.9,14.9,14.9,2
20180301|2017-11-21 05:30,21,14.93,14.93,14.93,14.93,25
20180301|2017-11-21 06:00,21,14.9,14.9,14.8,14.82,273
20180301|2017-11-21 06:30,21,14.85,14.87,14.8,14.81,287
20180301|2017-11-21 07:00,21,14.82,14.85,14.82,14.83,63
20180301|2017-11-21 07:30,21,14.8,14.8,14.75,14.78,238
20180301|2017-11-21 08:00,21,14.79,14.79,14.75,14.79,27
20180301|2017-11-21 08:30,21,14.78,14.83,14.7,14.76,1004
20180301|2017-11-21 09:00,21,14.78,14.8,14.7,14.74,1229
20180301|2017-11-21 09:30,21,14.75,14.78,14.7,14.74,991
20180301|2017-11-21 10:00,21,14.75,14.8,14.7,14.8,384
20180301|2017-11-21 10:30,21,14.77,14.8,14.7,14.72,385
20180301|2017-11-21 11:00,21,14.72,14.75,14.7,14.72,37
20180301|2017-11-21 11:30,21,14.72,14.75,14.7,14.72,40
20180301|2017-11-21 12:00,21,14.72,14.75,14.7,14.75,136
20180301|2017-11-21 12:30,21,14.73,14.75,14.65,14.72,620
20180301|2017-11-21 13:00,21,14.72,14.75,14.7,14.72,42
20180301|2017-11-21 13:30,21,14.7,14.75,14.65,14.65,275
20180301|2017-11-21 14:00,21,14.7,14.73,14.68,14.7,459
20180301|2017-11-21 14:30,21,14.7,14.7,14.65,14.65,387
20180301|2017-11-21 15:00,21,14.7,14.75,14.65,14.65,824
20180301|2017-11-21 15:30,22,14.7,14.7,14.65,14.65,35
20180301|2017-11-21 16:30,22,14.65,14.65,14.65,14.65,21
20180301|2017-11-21 17:00,22,14.65,14.65,14.63,14.65,18
20180301|2017-11-21 17:30,22,14.65,14.65,14.65,14.65,2
20180301|2017-11-21 18:00,22,14.65,14.65,14.65,14.65,9
20180301|2017-11-21 19:00,22,14.69,14.7,14.67,14.68,9
20180301|2017-11-21 20:30,22,14.68,14.68,14.68,14.68,1
20180301|2017-11-21 21:00,22,14.65,14.67,14.65,14.67,37
20180301|2017-11-21 22:00,22,14.65,14.65,14.65,14.65,1
20180301|2017-11-22 00:00,22,14.65,14.65,14.65,14.65,3
20180301|2017-11-22 01:00,22,14.67,14.67,14.67,14.67,2
20180301|2017-11-22 02:00,22,14.7,14.7,14.7,14.7,5
20180301|2017-11-22 02:30,22,14.7,14.7,14.7,14.7,40
20180301|2017-11-22 03:00,22,14.67,14.7,14.67,14.67,13
20180301|2017-11-22 04:30,22,14.65,14.65,14.65,14.65,3
20180301|2017-11-22 05:00,22,14.65,14.67,14.62,14.65,195
20180301|2017-11-22 05:30,22,14.65,14.67,14.63,14.64,31
20180301|2017-11-22 06:00,22,14.62,14.63,14.6,14.62,12
20180301|2017-11-22 06:30,22,14.63,14.63,14.6,14.6,6
20180301|2017-11-22 07:00,22,14.62,14.63,14.55,14.6,319
20180301|2017-11-22 07:30,22,14.63,14.63,14.6,14.62,6
20180301|2017-11-22 08:00,22,14.62,14.62,14.6,14.6,12
20180301|2017-11-22 08:30,22,14.6,14.62,14.5,14.6,802
20180301|2017-11-22 09:00,22,14.6,14.67,14.55,14.67,624
20180301|2017-11-22 09:30,22,14.67,14.69,14.55,14.6,807
20180301|2017-11-22 10:00,22,14.6,14.65,14.58,14.63,209
20180301|2017-11-22 10:30,22,14.63,14.65,14.57,14.57,441
20180301|2017-11-22 11:00,22,14.58,14.63,14.55,14.63,260
20180301|2017-11-22 11:30,22,14.61,14.65,14.6,14.65,63
20180301|2017-11-22 12:00,22,14.65,14.67,14.6,14.62,299
20180301|2017-11-22 12:30,22,14.62,14.65,14.6,14.62,82
20180301|2017-11-22 13:00,22,14.62,14.65,14.58,14.62,238
20180301|2017-11-22 13:30,22,14.65,14.65,14.55,14.58,75
20180301|2017-11-22 14:00,22,14.58,14.65,14.57,14.63,439
20180301|2017-11-22 14:30,22,14.63,14.65,14.55,14.59,510
20180301|2017-11-22 15:00,22,14.59,14.63,14.55,14.58,351
20180301|2017-11-22 15:30,23,14.6,14.65,14.59,14.65,63
20180301|2017-11-22 16:00,23,14.64,14.64,14.62,14.62,2
20180301|2017-11-22 19:30,23,14.63,14.63,14.63,14.63,1
20180301|2017-11-23 01:00,23,14.62,14.62,14.62,14.62,2
20180301|2017-11-23 01:30,23,14.64,14.74,14.64,14.7,78
20180301|2017-11-23 02:00,23,14.71,14.73,14.7,14.7,61
20180301|2017-11-23 02:30,23,14.7,14.7,14.7,14.7,36
20180301|2017-11-23 04:00,23,14.67,14.67,14.67,14.67,4
20180301|2017-11-23 05:00,23,14.65,14.65,14.63,14.63,53
20180301|2017-11-23 05:30,23,14.65,14.65,14.64,14.64,19
20180301|2017-11-23 06:30,23,14.65,14.65,14.65,14.65,1
20180301|2017-11-23 07:00,23,14.64,14.64,14.64,14.64,1
20180301|2017-11-23 07:30,23,14.65,14.65,14.63,14.63,3
20180301|2017-11-23 08:00,23,14.63,14.64,14.6,14.63,34
20180301|2017-11-23 08:30,23,14.64,14.64,14.63,14.63,25
20180301|2017-11-23 09:00,23,14.63,14.63,14.63,14.63,4
20180301|2017-11-23 09:30,23,14.6,14.65,14.6,14.65,117
20180301|2017-11-23 10:00,23,14.64,14.7,14.6,14.7,367
20180301|2017-11-23 17:00,24,14.7,14.7,14.67,14.67,7
20180301|2017-11-23 17:30,24,14.7,14.7,14.7,14.7,20
20180301|2017-11-23 21:30,24,14.65,14.65,14.65,14.65,44
20180301|2017-11-23 22:30,24,14.65,14.65,14.65,14.65,56
20180301|2017-11-24 00:00,24,14.65,14.65,14.65,14.65,16
20180301|2017-11-24 00:30,24,14.68,14.68,14.68,14.68,5
20180301|2017-11-24 01:00,24,14.68,14.68,14.62,14.62,67
20180301|2017-11-24 01:30,24,14.62,14.62,14.62,14.62,1
20180301|2017-11-24 02:00,24,14.64,14.64,14.64,14.64,3
20180301|2017-11-24 02:30,24,14.65,14.65,14.64,14.64,9
20180301|2017-11-24 03:00,24,14.62,14.62,14.62,14.62,1
20180301|2017-11-24 04:30,24,14.61,14.61,14.61,14.61,1
20180301|2017-11-24 05:00,24,14.62,14.62,14.58,14.58,45
20180301|2017-11-24 05:30,24,14.59,14.59,14.59,14.59,1
20180301|2017-11-24 06:00,24,14.6,14.6,14.6,14.6,5
20180301|2017-11-24 07:00,24,14.55,14.55,14.55,14.55,33
20180301|2017-11-24 07:30,24,14.55,14.57,14.55,14.57,77
20180301|2017-11-24 08:00,24,14.55,14.58,14.55,14.57,20
20180301|2017-11-24 08:30,24,14.6,14.6,14.55,14.6,304
20180301|2017-11-24 09:00,24,14.58,14.6,14.5,14.52,554
20180301|2017-11-24 09:30,24,14.53,14.55,14.5,14.55,156
20180301|2017-11-24 10:00,24,14.52,14.55,14.5,14.53,210
20180301|2017-11-24 10:30,24,14.55,14.55,14.5,14.5,102
20180301|2017-11-24 11:00,24,14.55,14.55,14.5,14.55,163
20180301|2017-11-24 11:30,24,14.53,14.55,14.5,14.54,542
20180301|2017-11-24 12:00,24,14.55,14.58,14.5,14.52,820
20180301|2017-11-26 17:00,27,14.52,14.52,14.52,14.52,15
20180301|2017-11-26 18:30,27,14.51,14.51,14.51,14.51,2
20180301|2017-11-26 19:00,27,14.55,14.55,14.55,14.55,21
20180301|2017-11-26 19:30,27,14.55,14.6,14.55,14.6,16
20180301|2017-11-26 20:00,27,14.58,14.63,14.58,14.63,41
20180301|2017-11-26 22:00,27,14.63,14.63,14.58,14.58,12
20180301|2017-11-26 22:30,27,14.58,14.58,14.58,14.58,5
20180301|2017-11-27 00:00,27,14.59,14.59,14.59,14.59,2
20180301|2017-11-27 01:00,27,14.57,14.58,14.57,14.58,4
20180301|2017-11-27 01:30,27,14.6,14.6,14.6,14.6,7
20180301|2017-11-27 02:00,27,14.55,14.57,14.53,14.57,27
20180301|2017-11-27 02:30,27,14.55,14.55,14.52,14.52,40
20180301|2017-11-27 03:00,27,14.52,14.52,14.47,14.47,64
20180301|2017-11-27 03:30,27,14.47,14.5,14.47,14.5,54
20180301|2017-11-27 04:00,27,14.5,14.5,14.49,14.49,78
20180301|2017-11-27 04:30,27,14.49,14.49,14.49,14.49,9
20180301|2017-11-27 05:00,27,14.47,14.47,14.47,14.47,31
20180301|2017-11-27 05:30,27,14.47,14.49,14.47,14.49,4
20180301|2017-11-27 06:00,27,14.47,14.6,14.47,14.55,186
20180301|2017-11-27 06:30,27,14.56,14.6,14.56,14.6,5
20180301|2017-11-27 07:00,27,14.57,14.57,14.57,14.57,3
20180301|2017-11-27 07:30,27,14.6,14.6,14.6,14.6,1
20180301|2017-11-27 08:00,27,14.57,14.57,14.55,14.57,20
20180301|2017-11-27 08:30,27,14.57,14.6,14.52,14.6,306
20180301|2017-11-27 09:00,27,14.57,14.6,14.55,14.58,168
20180301|2017-11-27 09:30,27,14.58,14.6,14.5,14.58,502
20180301|2017-11-27 10:00,27,14.57,14.65,14.55,14.65,356
20180301|2017-11-27 10:30,27,14.65,14.68,14.59,14.62,419
20180301|2017-11-27 11:00,27,14.6,14.63,14.58,14.62,232
20180301|2017-11-27 11:30,27,14.62,14.65,14.58,14.6,255
20180301|2017-11-27 12:00,27,14.58,14.62,14.58,14.6,267
20180301|2017-11-27 12:30,27,14.58,14.62,14.55,14.58,112
20180301|2017-11-27 13:00,27,14.59,14.6,14.55,14.58,144
20180301|2017-11-27 13:30,27,14.58,14.58,14.55,14.58,53
20180301|2017-11-27 14:00,27,14.58,14.63,14.57,14.58,149
20180301|2017-11-27 14:30,27,14.58,14.6,14.55,14.6,719
20180301|2017-11-27 15:00,27,14.58,14.62,14.55,14.6,536
20180301|2017-11-27 15:30,28,14.59,14.62,14.55,14.55,44
20180301|2017-11-27 16:00,28,14.56,14.57,14.56,14.57,9
20180301|2017-11-27 16:30,28,14.57,14.6,14.57,14.57,11
20180301|2017-11-27 17:00,28,14.57,14.62,14.57,14.62,49
20180301|2017-11-27 17:30,28,14.62,14.62,14.62,14.62,3
20180301|2017-11-27 18:00,28,14.62,14.62,14.62,14.62,1
20180301|2017-11-27 18:30,28,14.62,14.63,14.62,14.63,11
20180301|2017-11-27 19:00,28,14.63,14.63,14.63,14.63,21
20180301|2017-11-27 21:30,28,14.62,14.62,14.62,14.62,2
20180301|2017-11-27 22:30,28,14.63,14.64,14.63,14.64,31
20180301|2017-11-27 23:00,28,14.65,14.65,14.65,14.65,10
20180301|2017-11-27 23:30,28,14.63,14.64,14.63,14.64,60
20180301|2017-11-28 01:00,28,14.64,14.64,14.64,14.64,31
20180301|2017-11-28 01:30,28,14.62,14.64,14.62,14.63,69
20180301|2017-11-28 02:00,28,14.62,14.65,14.61,14.65,13
20180301|2017-11-28 02:30,28,14.65,14.65,14.62,14.62,12
20180301|2017-11-28 03:00,28,14.62,14.62,14.62,14.62,1
20180301|2017-11-28 03:30,28,14.6,14.6,14.6,14.6,3
20180301|2017-11-28 04:00,28,14.61,14.61,14.61,14.61,1
20180301|2017-11-28 05:30,28,14.6,14.6,14.55,14.58,143
20180301|2017-11-28 06:00,28,14.57,14.57,14.52,14.52,61
20180301|2017-11-28 06:30,28,14.52,14.52,14.52,14.52,2
20180301|2017-11-28 07:00,28,14.53,14.53,14.53,14.53,7
20180301|2017-11-28 07:30,28,14.54,14.54,14.5,14.5,57
20180301|2017-11-28 08:00,28,14.51,14.53,14.48,14.51,702
20180301|2017-11-28 08:30,28,14.54,14.55,14.48,14.54,209
20180301|2017-11-28 09:00,28,14.53,14.55,14.5,14.54,171
20180301|2017-11-28 09:30,28,14.54,14.54,14.5,14.52,288
20180301|2017-11-28 10:00,28,14.53,14.6,14.52,14.59,601
20180301|2017-11-28 10:30,28,14.59,14.6,14.55,14.57,198
20180301|2017-11-28 11:00,28,14.57,14.57,14.48,14.52,418
20180301|2017-11-28 11:30,28,14.52,14.54,14.45,14.5,349
20180301|2017-11-28 12:00,28,14.5,14.58,14.48,14.53,1163
20180301|2017-11-28 12:30,28,14.54,14.6,14.5,14.57,413
20180301|2017-11-28 13:00,28,14.57,14.63,14.5,14.55,675
20180301|2017-11-28 13:30,28,14.54,14.55,14.5,14.54,111
20180301|2017-11-28 14:00,28,14.54,14.58,14.5,14.54,504
20180301|2017-11-28 14:30,28,14.53,14.55,14.49,14.49,533
20180301|2017-11-28 15:00,28,14.48,14.52,14.45,14.5,964
20180301|2017-11-28 15:30,29,14.5,14.5,14.5,14.5,12
20180301|2017-11-28 16:00,29,14.5,14.5,14.5,14.5,3
20180301|2017-11-28 16:30,29,14.5,14.52,14.49,14.51,44
20180301|2017-11-28 17:00,29,14.48,14.5,14.48,14.5,4
20180301|2017-11-28 17:30,29,14.51,14.52,14.51,14.52,4
20180301|2017-11-28 18:30,29,14.5,14.54,14.5,14.54,14
20180301|2017-11-28 19:00,29,14.55,14.55,14.55,14.55,3
20180301|2017-11-28 20:30,29,14.53,14.53,14.53,14.53,1
20180301|2017-11-28 21:00,29,14.53,14.53,14.53,14.53,5
20180301|2017-11-28 21:30,29,14.53,14.53,14.52,14.52,3
20180301|2017-11-28 22:00,29,14.54,14.54,14.54,14.54,1
20180301|2017-11-28 22:30,29,14.53,14.53,14.51,14.51,2
20180301|2017-11-29 00:00,29,14.53,14.55,14.53,14.55,19
20180301|2017-11-29 01:00,29,14.53,14.53,14.53,14.53,1
20180301|2017-11-29 01:30,29,14.53,14.54,14.51,14.53,48
20180301|2017-11-29 02:00,29,14.52,14.53,14.52,14.53,2
20180301|2017-11-29 04:30,29,14.51,14.51,14.51,14.51,2
20180301|2017-11-29 05:00,29,14.5,14.5,14.5,14.5,20
20180301|2017-11-29 05:30,29,14.5,14.53,14.5,14.5,56
20180301|2017-11-29 06:00,29,14.5,14.5,14.48,14.48,3
20180301|2017-11-29 06:30,29,14.5,14.5,14.5,14.5,25
20180301|2017-11-29 07:00,29,14.5,14.52,14.5,14.52,52
20180301|2017-11-29 07:30,29,14.5,14.5,14.5,14.5,109
20180301|2017-11-29 08:00,29,14.5,14.5,14.45,14.5,10
20180301|2017-11-29 08:30,29,14.5,14.59,14.45,14.52,679
20180301|2017-11-29 09:00,29,14.53,14.68,14.5,14.59,773
20180301|2017-11-29 09:30,29,14.59,14.63,14.52,14.57,366
20180301|2017-11-29 10:00,29,14.57,14.65,14.57,14.62,296
20180301|2017-11-29 10:30,29,14.62,14.69,14.57,14.67,371
20180301|2017-11-29 11:00,29,14.69,14.71,14.6,14.65,353
20180301|2017-11-29 11:30,29,14.65,14.67,14.6,14.6,170
20180301|2017-11-29 12:00,29,14.65,14.67,14.6,14.65,295
20180301|2017-11-29 12:30,29,14.65,14.72,14.65,14.72,194
20180301|2017-11-29 13:00,29,14.72,14.72,14.65,14.67,296
20180301|2017-11-29 13:30,29,14.65,14.77,14.65,14.75,558
20180301|2017-11-29 14:00,29,14.75,14.78,14.7,14.76,481
20180301|2017-11-29 14:30,29,14.75,14.76,14.69,14.7,584
20180301|2017-11-29 15:00,29,14.73,14.78,14.68,14.71,863
20180301|2017-11-29 15:30,30,14.73,14.74,14.7,14.7,54
20180301|2017-11-29 16:00,30,14.72,14.72,14.68,14.68,56
20180301|2017-11-29 17:00,30,14.7,14.71,14.7,14.71,34
20180301|2017-11-29 18:00,30,14.73,14.73,14.73,14.73,2
20180301|2017-11-29 18:30,30,14.7,14.7,14.7,14.7,2
20180301|2017-11-29 19:00,30,14.7,14.7,14.7,14.7,15
20180301|2017-11-29 19:30,30,14.73,14.73,14.73,14.73,5
20180301|2017-11-29 20:30,30,14.7,14.72,14.7,14.71,45
20180301|2017-11-29 21:00,30,14.7,14.7,14.7,14.7,29
20180301|2017-11-29 21:30,30,14.7,14.7,14.7,14.7,1
20180301|2017-11-29 22:00,30,14.7,14.72,14.7,14.7,6
20180301|2017-11-29 22:30,30,14.7,14.7,14.7,14.7,2
20180301|2017-11-29 23:00,30,14.7,14.72,14.69,14.69,27
20180301|2017-11-30 00:00,30,14.7,14.7,14.69,14.69,11
20180301|2017-11-30 00:30,30,14.7,14.7,14.69,14.69,32
20180301|2017-11-30 01:00,30,14.69,14.71,14.67,14.7,81
20180301|2017-11-30 01:30,30,14.69,14.69,14.69,14.69,1
20180301|2017-11-30 02:00,30,14.7,14.7,14.67,14.69,33
20180301|2017-11-30 02:30,30,14.7,14.7,14.7,14.7,1
20180301|2017-11-30 03:00,30,14.68,14.68,14.63,14.63,180
20180301|2017-11-30 03:30,30,14.6,14.64,14.6,14.64,7
20180301|2017-11-30 04:00,30,14.61,14.64,14.61,14.64,26
20180301|2017-11-30 04:30,30,14.64,14.64,14.6,14.6,202
20180301|2017-11-30 05:00,30,14.6,14.63,14.58,14.59,62
20180301|2017-11-30 05:30,30,14.57,14.57,14.57,14.57,1
20180301|2017-11-30 06:00,30,14.6,14.62,14.6,14.6,105
20180301|2017-11-30 06:30,30,14.6,14.63,14.6,14.63,41
20180301|2017-11-30 07:00,30,14.6,14.61,14.6,14.6,43
20180301|2017-11-30 07:30,30,14.6,14.6,14.6,14.6,62
20180301|2017-11-30 08:00,30,14.6,14.6,14.59,14.59,82
20180301|2017-11-30 08:30,30,14.59,14.63,14.55,14.55,628
20180301|2017-11-30 09:00,30,14.59,14.65,14.55,14.63,582
20180301|2017-11-30 09:30,30,14.6,14.69,14.6,14.66,1862
20180301|2017-11-30 10:00,30,14.67,14.7,14.6,14.68,1302
20180301|2017-11-30 10:30,30,14.67,14.68,14.6,14.63,383
20180301|2017-11-30 11:00,30,14.63,14.69,14.6,14.68,1213
20180301|2017-11-30 11:30,30,14.66,14.73,14.63,14.64,1761
20180301|2017-11-30 12:00,30,14.62,14.65,14.53,14.53,1495
20180301|2017-11-30 12:30,30,14.55,14.6,14.52,14.58,460
20180301|2017-11-30 13:00,30,14.57,14.6,14.55,14.55,246
20180301|2017-11-30 13:30,30,14.55,14.68,14.55,14.65,1078
20180301|2017-11-30 14:00,30,14.68,14.7,14.6,14.6,438
20180301|2017-11-30 14:30,30,14.6,14.68,14.6,14.6,1482
20180301|2017-11-30 15:00,30,14.64,14.7,14.6,14.65,838
20180301|2017-11-30 15:30,1,14.7,14.75,14.7,14.7,19
20180301|2017-11-30 16:00,1,14.7,14.7,14.7,14.7,4
20180301|2017-11-30 16:30,1,14.7,14.7,14.7,14.7,2
20180301|2017-11-30 17:00,1,14.7,14.7,14.7,14.7,1
20180301|2017-11-30 17:30,1,14.75,14.75,14.73,14.73,6
20180301|2017-11-30 18:00,1,14.74,14.74,14.74,14.74,6
20180301|2017-11-30 18:30,1,14.75,14.77,14.75,14.77,46
20180301|2017-11-30 19:30,1,14.77,14.77,14.75,14.75,2
20180301|2017-11-30 20:00,1,14.78,14.78,14.78,14.78,5
20180301|2017-11-30 20:30,1,14.8,14.8,14.77,14.77,19
20180301|2017-11-30 21:00,1,14.76,14.76,14.76,14.76,2
20180301|2017-11-30 21:30,1,14.77,14.77,14.77,14.77,27
20180301|2017-11-30 22:00,1,14.78,14.78,14.78,14.78,11
20180301|2017-12-01 00:00,1,14.76,14.82,14.76,14.78,73
20180301|2017-12-01 00:30,1,14.8,14.8,14.8,14.8,1
20180301|2017-12-01 01:00,1,14.75,14.75,14.75,14.75,1
20180301|2017-12-01 01:30,1,14.75,14.76,14.75,14.75,46
20180301|2017-12-01 02:00,1,14.73,14.74,14.68,14.73,440
20180301|2017-12-01 02:30,1,14.75,14.77,14.72,14.77,85
20180301|2017-12-01 03:00,1,14.75,14.78,14.73,14.78,196
20180301|2017-12-01 03:30,1,14.78,14.78,14.75,14.75,52
20180301|2017-12-01 04:00,1,14.75,14.78,14.75,14.78,97
20180301|2017-12-01 04:30,1,14.77,14.97,14.77,14.95,475
20180301|2017-12-01 05:00,1,14.92,14.93,14.9,14.9,31
20180301|2017-12-01 05:30,1,14.89,14.89,14.88,14.88,18
20180301|2017-12-01 06:00,1,14.85,14.85,14.82,14.82,139
20180301|2017-12-01 06:30,1,14.85,14.85,14.78,14.78,247
20180301|2017-12-01 07:00,1,14.75,14.78,14.7,14.7,131
20180301|2017-12-01 07:30,1,14.66,14.74,14.65,14.73,99
20180301|2017-12-01 08:00,1,14.72,14.82,14.7,14.82,464
20180301|2017-12-01 08:30,1,14.8,14.84,14.73,14.75,820
20180301|2017-12-01 09:00,1,14.78,14.88,14.72,14.77,1595
20180301|2017-12-01 09:30,1,14.77,14.79,14.68,14.71,672
20180301|2017-12-01 10:00,1,14.71,15.5,14.7,15.45,5113
20180301|2017-12-01 10:30,1,15.43,15.62,14.91,14.91,2443
20180301|2017-12-01 11:00,1,14.94,15.02,14.87,15,1041
20180301|2017-12-01 11:30,1,15,15.1,14.92,14.92,428
20180301|2017-12-01 12:00,1,14.94,15.05,14.94,15,258
20180301|2017-12-01 12:30,1,14.98,15,14.89,14.96,448
20180301|2017-12-01 13:00,1,14.97,14.98,14.85,14.9,432
20180301|2017-12-01 13:30,1,14.9,15.05,14.88,15.03,925
20180301|2017-12-01 14:00,1,15.03,15.13,15.02,15.13,1732
20180301|2017-12-01 14:30,1,15.11,15.11,14.85,14.91,3698
20180301|2017-12-01 15:00,1,14.95,14.98,14.77,14.87,2041
20180301|2017-12-03 17:00,4,14.8,14.8,14.64,14.69,505
20180301|2017-12-03 17:30,4,14.68,14.69,14.65,14.65,47
20180301|2017-12-03 18:00,4,14.63,14.65,14.63,14.65,26
20180301|2017-12-03 18:30,4,14.63,14.66,14.59,14.59,184
20180301|2017-12-03 19:00,4,14.58,14.6,14.5,14.53,411
20180301|2017-12-03 19:30,4,14.53,14.58,14.53,14.55,96
20180301|2017-12-03 20:00,4,14.52,14.52,14.5,14.5,52
20180301|2017-12-03 20:30,4,14.5,14.5,14.5,14.5,1
20180301|2017-12-03 21:00,4,14.5,14.5,14.5,14.5,17
20180301|2017-12-03 21:30,4,14.5,14.5,14.5,14.5,16
20180301|2017-12-03 22:30,4,14.5,14.5,14.5,14.5,3
20180301|2017-12-03 23:00,4,14.5,14.5,14.5,14.5,17
20180301|2017-12-04 01:00,4,14.51,14.51,14.48,14.48,22
20180301|2017-12-04 01:30,4,14.5,14.5,14.5,14.5,65
20180301|2017-12-04 02:00,4,14.53,14.58,14.53,14.58,128
20180301|2017-12-04 03:00,4,14.6,14.6,14.6,14.6,12
20180301|2017-12-04 03:30,4,14.58,14.58,14.58,14.58,14
20180301|2017-12-04 04:30,4,14.55,14.55,14.52,14.53,33
20180301|2017-12-04 05:00,4,14.55,14.55,14.55,14.55,1
20180301|2017-12-04 05:30,4,14.52,14.53,14.52,14.53,23
20180301|2017-12-04 06:00,4,14.52,14.58,14.52,14.55,102
20180301|2017-12-04 06:30,4,14.55,14.58,14.55,14.58,30
20180301|2017-12-04 07:00,4,14.58,14.58,14.56,14.58,76
20180301|2017-12-04 07:30,4,14.6,14.63,14.57,14.58,177
20180301|2017-12-04 08:00,4,14.58,14.58,14.52,14.53,219
20180301|2017-12-04 08:30,4,14.53,14.65,14.52,14.59,1747
20180301|2017-12-04 09:00,4,14.57,14.67,14.57,14.6,828
20180301|2017-12-04 09:30,4,14.6,14.75,14.57,14.65,822
20180301|2017-12-04 10:00,4,14.65,14.69,14.55,14.6,248
20180301|2017-12-04 10:30,4,14.6,14.6,14.52,14.52,412
20180301|2017-12-04 11:00,4,14.55,14.55,14.47,14.5,451
20180301|2017-12-04 11:30,4,14.5,14.52,14.42,14.45,451
20180301|2017-12-04 12:00,4,14.42,14.47,14.42,14.43,175
20180301|2017-12-04 12:30,4,14.45,14.5,14.43,14.48,302
20180301|2017-12-04 13:00,4,14.5,14.6,14.45,14.58,309
20180301|2017-12-04 13:30,4,14.59,14.65,14.5,14.52,371
20180301|2017-12-04 14:00,4,14.53,14.58,14.5,14.55,385
20180301|2017-12-04 14:30,4,14.55,14.75,14.53,14.72,1413
20180301|2017-12-04 15:00,4,14.73,14.88,14.72,14.84,1657
20180301|2017-12-04 15:30,5,14.85,14.9,14.82,14.9,57
20180301|2017-12-04 16:00,5,14.85,14.85,14.85,14.85,68
20180301|2017-12-04 17:00,5,14.83,14.83,14.8,14.8,18
20180301|2017-12-04 17:30,5,14.8,14.81,14.78,14.8,94
20180301|2017-12-04 18:00,5,14.8,14.8,14.8,14.8,77
20180301|2017-12-04 18:30,5,14.8,14.8,14.8,14.8,29
20180301|2017-12-04 19:30,5,14.8,14.8,14.77,14.8,14
20180301|2017-12-04 20:30,5,14.79,14.79,14.73,14.75,226
20180301|2017-12-04 21:00,5,14.76,14.76,14.75,14.75,16
20180301|2017-12-04 21:30,5,14.75,14.75,14.73,14.73,22
20180301|2017-12-04 22:00,5,14.75,14.75,14.74,14.75,30
20180301|2017-12-04 22:30,5,14.76,14.76,14.75,14.75,34
20180301|2017-12-04 23:00,5,14.74,14.74,14.74,14.74,20
20180301|2017-12-04 23:30,5,14.7,14.74,14.7,14.74,85
20180301|2017-12-05 00:00,5,14.74,14.74,14.74,14.74,14
20180301|2017-12-05 00:30,5,14.72,14.74,14.72,14.74,51
20180301|2017-12-05 01:00,5,14.74,14.74,14.74,14.74,1
20180301|2017-12-05 01:30,5,14.73,14.75,14.73,14.74,58
20180301|2017-12-05 02:00,5,14.75,14.75,14.7,14.72,212
20180301|2017-12-05 02:30,5,14.75,14.76,14.7,14.76,287
20180301|2017-12-05 03:00,5,14.75,14.79,14.73,14.79,115
20180301|2017-12-05 03:30,5,14.78,14.78,14.77,14.77,21
20180301|2017-12-05 04:00,5,14.75,14.79,14.75,14.79,199
20180301|2017-12-05 04:30,5,14.79,14.83,14.78,14.78,243
20180301|2017-12-05 05:00,5,14.8,14.83,14.77,14.8,62
20180301|2017-12-05 05:30,5,14.78,14.79,14.75,14.76,24
20180301|2017-12-05 06:00,5,14.75,14.77,14.7,14.7,95
20180301|2017-12-05 06:30,5,14.75,14.75,14.67,14.67,52
20180301|2017-12-05 07:00,5,14.68,14.7,14.68,14.68,41
20180301|2017-12-05 07:30,5,14.69,14.73,14.67,14.73,121
20180301|2017-12-05 08:00,5,14.73,14.73,14.65,14.7,125
20180301|2017-12-05 08:30,5,14.7,14.77,14.62,14.72,709
20180301|2017-12-05 09:00,5,14.7,14.72,14.58,14.58,629
20180301|2017-12-05 09:30,5,14.6,14.66,14.58,14.6,446
20180301|2017-12-05 10:00,5,14.6,14.6,14.52,14.57,532
20180301|2017-12-05 10:30,5,14.56,14.65,14.54,14.62,462
20180301|2017-12-05 11:00,5,14.62,14.7,14.6,14.63,229
20180301|2017-12-05 11:30,5,14.64,14.65,14.6,14.62,117
20180301|2017-12-05 12:00,5,14.65,14.68,14.59,14.6,322
20180301|2017-12-05 12:30,5,14.59,14.6,14.55,14.58,240
20180301|2017-12-05 13:00,5,14.58,14.67,14.55,14.62,284
20180301|2017-12-05 13:30,5,14.65,14.8,14.61,14.77,510
20180301|2017-12-05 14:00,5,14.76,14.82,14.7,14.72,1873
20180301|2017-12-05 14:30,5,14.72,14.75,14.65,14.7,1547
20180301|2017-12-05 15:00,5,14.68,14.78,14.65,14.7,1094
20180301|2017-12-05 15:30,6,14.75,14.76,14.72,14.75,63
20180301|2017-12-05 16:00,6,14.75,14.76,14.74,14.76,4
20180301|2017-12-05 17:00,6,14.73,14.79,14.73,14.79,15
20180301|2017-12-05 18:00,6,14.75,14.75,14.75,14.75,4
20180301|2017-12-05 19:00,6,14.73,14.73,14.73,14.73,10
20180301|2017-12-05 19:30,6,14.7,14.7,14.7,14.7,2
20180301|2017-12-05 20:00,6,14.75,14.75,14.75,14.75,3
20180301|2017-12-05 20:30,6,14.75,14.82,14.75,14.82,96
20180301|2017-12-05 21:00,6,14.82,14.82,14.8,14.8,18
20180301|2017-12-05 22:00,6,14.8,14.82,14.8,14.82,14
20180301|2017-12-05 22:30,6,14.85,14.85,14.85,14.85,3
20180301|2017-12-05 23:00,6,14.85,14.87,14.85,14.85,12
20180301|2017-12-06 00:00,6,14.82,14.82,14.82,14.82,3
20180301|2017-12-06 00:30,6,14.83,14.83,14.82,14.82,46
20180301|2017-12-06 01:00,6,14.85,14.85,14.83,14.83,3
20180301|2017-12-06 01:30,6,14.83,14.89,14.83,14.88,144
20180301|2017-12-06 02:00,6,14.83,14.83,14.83,14.83,1
20180301|2017-12-06 02:30,6,14.83,14.83,14.78,14.78,35
20180301|2017-12-06 03:00,6,14.8,14.8,14.77,14.79,112
20180301|2017-12-06 03:30,6,14.8,14.82,14.8,14.82,41
20180301|2017-12-06 04:30,6,14.82,14.82,14.82,14.82,36
20180301|2017-12-06 05:00,6,14.82,14.82,14.79,14.81,85
20180301|2017-12-06 05:30,6,14.8,14.85,14.79,14.82,36
20180301|2017-12-06 06:00,6,14.8,14.82,14.77,14.82,27
20180301|2017-12-06 06:30,6,14.85,14.85,14.77,14.77,41
20180301|2017-12-06 07:00,6,14.77,14.83,14.77,14.8,63
20180301|2017-12-06 07:30,6,14.83,14.83,14.78,14.78,19
20180301|2017-12-06 08:00,6,14.77,14.8,14.77,14.78,230
20180301|2017-12-06 08:30,6,14.78,14.8,14.66,14.8,863
20180301|2017-12-06 09:00,6,14.8,14.82,14.7,14.75,513
20180301|2017-12-06 09:30,6,14.73,14.83,14.73,14.74,398
20180301|2017-12-06 10:00,6,14.74,14.76,14.66,14.7,246
20180301|2017-12-06 10:30,6,14.7,14.77,14.69,14.72,151
20180301|2017-12-06 11:00,6,14.75,14.83,14.73,14.83,151
20180301|2017-12-06 11:30,6,14.83,14.83,14.77,14.8,585
20180301|2017-12-06 12:00,6,14.8,14.83,14.77,14.8,241
20180301|2017-12-06 12:30,6,14.85,14.85,14.76,14.78,95
20180301|2017-12-06 13:00,6,14.78,14.78,14.7,14.77,747
20180301|2017-12-06 13:30,6,14.74,14.75,14.7,14.74,51
20180301|2017-12-06 14:00,6,14.73,14.75,14.65,14.68,347
20180301|2017-12-06 14:30,6,14.7,14.75,14.67,14.75,512
20180301|2017-12-06 15:00,6,14.71,14.75,14.7,14.7,634
20180301|2017-12-06 15:30,7,14.7,14.7,14.65,14.65,53
20180301|2017-12-06 16:00,7,14.65,14.66,14.65,14.66,12
20180301|2017-12-06 17:00,7,14.67,14.68,14.67,14.67,8
20180301|2017-12-06 17:30,7,14.7,14.7,14.7,14.7,2
20180301|2017-12-06 18:00,7,14.67,14.67,14.6,14.61,51
20180301|2017-12-06 18:30,7,14.6,14.6,14.56,14.59,94
20180301|2017-12-06 20:00,7,14.57,14.57,14.57,14.57,164
20180301|2017-12-06 20:30,7,14.59,14.59,14.59,14.59,6
20180301|2017-12-07 00:00,7,14.6,14.62,14.6,14.62,60
20180301|2017-12-07 00:30,7,14.62,14.62,14.62,14.62,27
20180301|2017-12-07 01:00,7,14.62,14.69,14.62,14.66,135
20180301|2017-12-07 02:00,7,14.67,14.67,14.67,14.67,1
20180301|2017-12-07 02:30,7,14.69,14.69,14.67,14.67,45
20180301|2017-12-07 03:00,7,14.67,14.67,14.67,14.67,15
20180301|2017-12-07 03:30,7,14.67,14.67,14.64,14.64,116
20180301|2017-12-07 04:30,7,14.64,14.65,14.64,14.65,10
20180301|2017-12-07 05:00,7,14.62,14.65,14.62,14.65,154
20180301|2017-12-07 05:30,7,14.64,14.65,14.62,14.62,95
20180301|2017-12-07 06:00,7,14.62,14.66,14.62,14.63,118
20180301|2017-12-07 06:30,7,14.65,14.68,14.65,14.68,6
20180301|2017-12-07 07:00,7,14.67,14.67,14.63,14.65,263
20180301|2017-12-07 07:30,7,14.65,14.68,14.63,14.67,175
20180301|2017-12-07 08:00,7,14.67,14.75,14.67,14.75,346
20180301|2017-12-07 08:30,7,14.7,14.74,14.6,14.63,495
20180301|2017-12-07 09:00,7,14.6,14.63,14.55,14.58,624
20180301|2017-12-07 09:30,7,14.57,14.57,14.49,14.51,548
20180301|2017-12-07 10:00,7,14.51,14.55,14.49,14.49,351
20180301|2017-12-07 10:30,7,14.49,14.49,14.42,14.45,399
20180301|2017-12-07 11:00,7,14.46,14.48,14.43,14.46,458
20180301|2017-12-07 11:30,7,14.46,14.48,14.43,14.45,295
20180301|2017-12-07 12:00,7,14.43,14.49,14.43,14.46,212
20180301|2017-12-07 12:30,7,14.45,14.49,14.44,14.49,168
20180301|2017-12-07 13:00,7,14.49,14.53,14.45,14.52,259
20180301|2017-12-07 13:30,7,14.54,14.54,14.45,14.45,310
20180301|2017-12-07 14:00,7,14.49,14.5,14.45,14.47,156
20180301|2017-12-07 14:30,7,14.5,14.5,14.45,14.48,957
20180301|2017-12-07 15:00,7,14.5,14.5,14.35,14.4,744
20180301|2017-12-07 15:30,8,14.37,14.4,14.37,14.4,49
20180301|2017-12-07 17:00,8,14.38,14.4,14.38,14.38,87
20180301|2017-12-07 17:30,8,14.37,14.38,14.37,14.38,31
20180301|2017-12-07 18:00,8,14.38,14.38,14.38,14.38,3
20180301|2017-12-07 18:30,8,14.4,14.4,14.38,14.38,9
20180301|2017-12-07 21:00,8,14.38,14.38,14.38,14.38,88
20180301|2017-12-07 22:00,8,14.38,14.38,14.34,14.35,163
20180301|2017-12-07 22:30,8,14.33,14.33,14.33,14.33,5
20180301|2017-12-07 23:00,8,14.34,14.34,14.34,14.34,1
20180301|2017-12-07 23:30,8,14.34,14.35,14.34,14.35,6
20180301|2017-12-08 00:00,8,14.32,14.35,14.32,14.33,34
20180301|2017-12-08 00:30,8,14.35,14.35,14.35,14.35,3
20180301|2017-12-08 01:00,8,14.35,14.35,14.35,14.35,1
20180301|2017-12-08 01:30,8,14.35,14.35,14.35,14.35,9
20180301|2017-12-08 02:00,8,14.35,14.35,14.3,14.33,4
20180301|2017-12-08 02:30,8,14.34,14.34,14.3,14.32,30
20180301|2017-12-08 03:30,8,14.33,14.33,14.28,14.29,79
20180301|2017-12-08 04:00,8,14.29,14.3,14.29,14.3,28
20180301|2017-12-08 04:30,8,14.29,14.31,14.29,14.31,32
20180301|2017-12-08 05:00,8,14.3,14.3,14.3,14.3,25
20180301|2017-12-08 05:30,8,14.28,14.33,14.28,14.33,9
20180301|2017-12-08 06:00,8,14.32,14.33,14.32,14.32,33
20180301|2017-12-08 06:30,8,14.3,14.3,14.3,14.3,2
20180301|2017-12-08 07:00,8,14.33,14.33,14.3,14.3,34
20180301|2017-12-08 07:30,8,14.3,14.3,14.29,14.29,59
20180301|2017-12-08 08:00,8,14.25,14.3,14.25,14.27,75
20180301|2017-12-08 08:30,8,14.27,14.3,14.2,14.25,558
20180301|2017-12-08 09:00,8,14.27,14.34,14.23,14.3,1557
20180301|2017-12-08 09:30,8,14.3,14.3,14.23,14.27,2062
20180301|2017-12-08 10:00,8,14.27,14.34,14.24,14.32,980
20180301|2017-12-08 10:30,8,14.35,14.35,14.25,14.28,1024
20180301|2017-12-08 11:00,8,14.28,14.3,14.23,14.25,2111
20180301|2017-12-08 11:30,8,14.26,14.29,14.2,14.27,3049
20180301|2017-12-08 12:00,8,14.26,14.3,14.2,14.26,295
20180301|2017-12-08 12:30,8,14.26,14.27,14.22,14.22,527
20180301|2017-12-08 13:00,8,14.24,14.27,14.2,14.26,1267
20180301|2017-12-08 13:30,8,14.26,14.3,14.2,14.29,690
20180301|2017-12-08 14:00,8,14.27,14.32,14.24,14.25,886
20180301|2017-12-08 14:30,8,14.27,14.3,14.25,14.26,2078
20180301|2017-12-08 15:00,8,14.27,14.3,14.17,14.25,3770
20180301|2017-12-10 17:00,11,14.23,14.23,14.15,14.15,58
20180301|2017-12-10 17:30,11,14.15,14.15,14.15,14.15,8
20180301|2017-12-10 18:00,11,14.16,14.2,14.16,14.2,66
20180301|2017-12-10 18:30,11,14.2,14.2,14.18,14.2,30
20180301|2017-12-10 19:00,11,14.18,14.2,14.18,14.2,14
20180301|2017-12-10 19:30,11,14.2,14.22,14.18,14.2,87
20180301|2017-12-10 20:00,11,14.2,14.2,14.18,14.18,77
20180301|2017-12-10 20:30,11,14.18,14.18,14.18,14.18,35
20180301|2017-12-10 21:00,11,14.18,14.2,14.15,14.15,56
20180301|2017-12-10 22:30,11,14.17,14.18,14.17,14.18,162
20180301|2017-12-10 23:00,11,14.18,14.18,14.18,14.18,3
20180301|2017-12-11 00:30,11,14.18,14.2,14.18,14.2,19
20180301|2017-12-11 01:00,11,14.2,14.2,14.19,14.19,38
20180301|2017-12-11 01:30,11,14.19,14.19,14.19,14.19,6
20180301|2017-12-11 02:00,11,14.19,14.2,14.17,14.18,61
20180301|2017-12-11 02:30,11,14.2,14.2,14.2,14.2,40
20180301|2017-12-11 03:00,11,14.15,14.23,14.15,14.23,32
20180301|2017-12-11 03:30,11,14.23,14.23,14.21,14.23,17
20180301|2017-12-11 04:30,11,14.23,14.23,14.23,14.23,15
20180301|2017-12-11 05:00,11,14.23,14.23,14.21,14.21,20
20180301|2017-12-11 05:30,11,14.22,14.25,14.22,14.25,6
20180301|2017-12-11 06:00,11,14.22,14.22,14.22,14.22,10
20180301|2017-12-11 06:30,11,14.25,14.28,14.25,14.28,159
20180301|2017-12-11 07:00,11,14.28,14.29,14.2,14.28,232
20180301|2017-12-11 07:30,11,14.25,14.25,14.22,14.22,44
20180301|2017-12-11 08:00,11,14.22,14.24,14.2,14.21,156
20180301|2017-12-11 08:30,11,14.24,14.25,14.19,14.2,1835
20180301|2017-12-11 09:00,11,14.2,14.33,14.2,14.33,1972
20180301|2017-12-11 09:30,11,14.33,14.35,14.3,14.32,443
20180301|2017-12-11 10:00,11,14.33,14.38,14.3,14.3,1871
20180301|2017-12-11 10:30,11,14.32,14.35,14.25,14.33,1177
20180301|2017-12-11 11:00,11,14.32,14.33,14.25,14.31,1005
20180301|2017-12-11 11:30,11,14.3,14.31,14.25,14.28,681
20180301|2017-12-11 12:00,11,14.28,14.29,14.2,14.28,1009
20180301|2017-12-11 12:30,11,14.27,14.3,14.2,14.23,439
20180301|2017-12-11 13:00,11,14.2,14.25,14.2,14.23,576
20180301|2017-12-11 13:30,11,14.23,14.25,14.2,14.21,646
20180301|2017-12-11 14:00,11,14.23,14.23,14.15,14.15,686
20180301|2017-12-11 14:30,11,14.15,14.2,14.15,14.15,725
20180301|2017-12-11 15:00,11,14.16,14.18,14.05,14.09,1223
20180301|2017-12-11 15:30,12,14.08,14.1,14.05,14.05,86
20180301|2017-12-11 16:00,12,14.07,14.07,14.07,14.07,1
20180301|2017-12-11 16:30,12,14.07,14.07,14.07,14.07,4
20180301|2017-12-11 17:00,12,14.1,14.1,14.07,14.1,191
20180301|2017-12-11 18:30,12,14.05,14.09,14.05,14.07,27
20180301|2017-12-11 19:00,12,14.1,14.1,14.05,14.05,23
20180301|2017-12-11 19:30,12,14.08,14.08,14.08,14.08,3
20180301|2017-12-11 20:30,12,14.05,14.1,14.05,14.1,12
20180301|2017-12-12 01:30,12,14.09,14.09,14.07,14.09,132
20180301|2017-12-12 02:30,12,14.1,14.1,14.09,14.09,12
20180301|2017-12-12 03:00,12,14.09,14.1,14.05,14.1,95
20180301|2017-12-12 03:30,12,14.09,14.1,14.05,14.1,184
20180301|2017-12-12 04:00,12,14.08,14.1,14.05,14.1,97
20180301|2017-12-12 04:30,12,14.1,14.13,14.1,14.1,209
20180301|2017-12-12 05:00,12,14.13,14.14,14.1,14.13,194
20180301|2017-12-12 05:30,12,14.13,14.13,14.13,14.13,26
20180301|2017-12-12 06:00,12,14.13,14.13,14.13,14.13,1
20180301|2017-12-12 06:30,12,14.1,14.14,14.08,14.1,47
20180301|2017-12-12 07:00,12,14.1,14.1,14.08,14.08,137
20180301|2017-12-12 07:30,12,14.1,14.13,14.1,14.13,58
20180301|2017-12-12 08:00,12,14.1,14.14,14.1,14.13,61
20180301|2017-12-12 08:30,12,14.14,14.15,14.05,14.09,1456
20180301|2017-12-12 09:00,12,14.08,14.1,14.05,14.08,669
20180301|2017-12-12 09:30,12,14.08,14.13,14,14.03,856
20180301|2017-12-12 10:00,12,14.05,14.09,14,14.04,626
20180301|2017-12-12 10:30,12,14.03,14.09,14.03,14.08,132
20180301|2017-12-12 11:00,12,14.08,14.1,14,14.05,904
20180301|2017-12-12 11:30,12,14.07,14.08,14.03,14.06,184
20180301|2017-12-12 12:00,12,14.07,14.09,14.02,14.06,419
20180301|2017-12-12 12:30,12,14.06,14.1,14,14.04,1355
20180301|2017-12-12 13:00,12,14.04,14.05,14,14,510
20180301|2017-12-12 13:30,12,14,14.03,14,14.02,227
20180301|2017-12-12 14:00,12,14.03,14.13,14,14.09,3288
20180301|2017-12-12 14:30,12,14.09,14.15,14.05,14.11,1196
20180301|2017-12-12 15:00,12,14.1,14.15,14.05,14.1,1706
20180301|2017-12-12 15:30,13,14.1,14.1,14.03,14.1,348
20180301|2017-12-12 16:00,13,14.05,14.05,14.04,14.04,9
20180301|2017-12-12 16:30,13,14.03,14.09,14.03,14.08,21
20180301|2017-12-12 17:00,13,14.08,14.1,14.05,14.06,183
20180301|2017-12-12 18:00,13,14.08,14.08,14.08,14.08,5
20180301|2017-12-12 19:00,13,14.08,14.08,14.08,14.08,5
20180301|2017-12-12 19:30,13,14.08,14.08,14.08,14.08,3
20180301|2017-12-12 20:00,13,14.05,14.05,14.05,14.05,2
20180301|2017-12-12 20:30,13,14.09,14.09,14.08,14.08,20
20180301|2017-12-12 21:00,13,14.1,14.2,14.1,14.16,197
20180301|2017-12-12 21:30,13,14.15,14.17,14.13,14.13,127
20180301|2017-12-12 22:00,13,14.13,14.13,14.13,14.13,119
20180301|2017-12-12 22:30,13,14.13,14.13,14.08,14.08,39
20180301|2017-12-12 23:30,13,14.07,14.08,14.05,14.08,48
20180301|2017-12-13 00:00,13,14.07,14.07,14.05,14.07,97
20180301|2017-12-13 01:00,13,14.1,14.1,14.07,14.07,5
20180301|2017-12-13 01:30,13,14.07,14.07,14.07,14.07,12
20180301|2017-12-13 02:00,13,14.05,14.05,14.05,14.05,30
20180301|2017-12-13 02:30,13,14.08,14.08,14.05,14.07,51
20180301|2017-12-13 03:00,13,14.07,14.07,14.07,14.07,10
20180301|2017-12-13 03:30,13,14.07,14.1,14.06,14.07,127
20180301|2017-12-13 04:00,13,14.1,14.1,14.07,14.1,33
20180301|2017-12-13 04:30,13,14.1,14.13,14.1,14.13,141
20180301|2017-12-13 05:00,13,14.13,14.13,14.11,14.11,4
20180301|2017-12-13 05:30,13,14.12,14.13,14.11,14.12,35
20180301|2017-12-13 06:00,13,14.13,14.13,14.11,14.13,19
20180301|2017-12-13 06:30,13,14.15,14.15,14.13,14.13,28
20180301|2017-12-13 07:00,13,14.13,14.13,14.08,14.08,95
20180301|2017-12-13 07:30,13,14.08,14.15,14.05,14.05,108
20180301|2017-12-13 08:00,13,14.05,14.06,14,14.02,468
20180301|2017-12-13 08:30,13,14,14.03,13.9,13.98,2763
20180301|2017-12-13 09:00,13,13.97,14.05,13.95,13.99,1538
20180301|2017-12-13 09:30,13,14,14.02,13.95,13.97,1193
20180301|2017-12-13 10:00,13,13.97,14,13.9,13.93,892
20180301|2017-12-13 10:30,13,13.93,14,13.9,13.92,1190
20180301|2017-12-13 11:00,13,13.92,13.95,13.9,13.92,357
20180301|2017-12-13 11:30,13,13.95,14,13.9,13.94,783
20180301|2017-12-13 12:00,13,13.93,14,13.93,13.95,302
20180301|2017-12-13 12:30,13,13.96,14,13.95,13.98,635
20180301|2017-12-13 13:00,13,13.95,13.97,13.9,13.92,979
20180301|2017-12-13 13:30,13,13.92,13.95,13.9,13.93,403
20180301|2017-12-13 14:00,13,13.93,13.99,13.9,13.98,470
20180301|2017-12-13 14:30,13,13.99,14,13.9,13.98,1974
20180301|2017-12-13 15:00,13,13.95,13.98,13.9,13.9,1900
20180301|2017-12-13 15:30,14,13.9,13.94,13.88,13.9,195
20180301|2017-12-13 16:00,14,13.9,13.9,13.89,13.89,3
20180301|2017-12-13 16:30,14,13.9,13.9,13.9,13.9,8
20180301|2017-12-13 18:00,14,13.9,13.9,13.9,13.9,43
20180301|2017-12-13 18:30,14,13.89,13.89,13.89,13.89,1
20180301|2017-12-13 19:30,14,13.85,13.89,13.85,13.89,12
20180301|2017-12-13 20:00,14,13.89,13.89,13.88,13.88,49
20180301|2017-12-13 23:00,14,13.9,13.9,13.9,13.9,10
20180301|2017-12-13 23:30,14,13.9,13.91,13.89,13.89,21
20180301|2017-12-14 00:00,14,13.89,13.89,13.88,13.89,26
20180301|2017-12-14 00:30,14,13.89,13.89,13.88,13.88,3
20180301|2017-12-14 01:00,14,13.88,13.89,13.88,13.88,7
20180301|2017-12-14 01:30,14,13.85,13.88,13.85,13.87,52
20180301|2017-12-14 02:00,14,13.88,13.88,13.87,13.88,62
20180301|2017-12-14 02:30,14,13.85,13.87,13.85,13.87,23
20180301|2017-12-14 03:00,14,13.85,13.87,13.84,13.87,201
20180301|2017-12-14 03:30,14,13.85,13.85,13.85,13.85,4
20180301|2017-12-14 04:00,14,13.85,13.87,13.82,13.82,29
20180301|2017-12-14 04:30,14,13.84,13.85,13.82,13.85,20
20180301|2017-12-14 05:00,14,13.82,13.85,13.82,13.83,111
20180301|2017-12-14 05:30,14,13.84,13.85,13.8,13.85,28
20180301|2017-12-14 06:30,14,13.85,13.87,13.85,13.85,3
20180301|2017-12-14 07:00,14,13.87,13.9,13.87,13.88,52
20180301|2017-12-14 07:30,14,13.85,13.9,13.85,13.9,58
20180301|2017-12-14 08:00,14,13.86,13.88,13.85,13.85,184
20180301|2017-12-14 08:30,14,13.8,13.9,13.8,13.83,894
20180301|2017-12-14 09:00,14,13.84,13.9,13.82,13.88,1104
20180301|2017-12-14 09:30,14,13.88,13.9,13.8,13.83,620
20180301|2017-12-14 10:00,14,13.83,13.9,13.82,13.85,1749
20180301|2017-12-14 10:30,14,13.85,13.89,13.84,13.88,569
20180301|2017-12-14 11:00,14,13.88,13.88,13.8,13.83,251
20180301|2017-12-14 11:30,14,13.83,13.88,13.8,13.87,423
20180301|2017-12-14 12:00,14,13.87,13.9,13.83,13.87,281
20180301|2017-12-14 12:30,14,13.85,13.9,13.85,13.87,181
20180301|2017-12-14 13:00,14,13.87,13.99,13.85,13.98,617
20180301|2017-12-14 13:30,14,13.98,14,13.88,13.93,1471
20180301|2017-12-14 14:00,14,13.93,13.95,13.88,13.92,1523
20180301|2017-12-14 14:30,14,13.91,13.92,13.85,13.88,1536
20180301|2017-12-14 15:00,14,13.88,14.02,13.85,13.9,8437
20180301|2017-12-14 15:30,15,13.93,13.95,13.9,13.9,462
20180301|2017-12-14 16:00,15,13.9,13.92,13.89,13.92,102
20180301|2017-12-14 16:30,15,13.92,13.92,13.92,13.92,6
20180301|2017-12-14 17:00,15,13.9,13.9,13.9,13.9,20
20180301|2017-12-14 19:00,15,13.95,13.95,13.92,13.92,31
20180301|2017-12-14 20:00,15,13.92,13.93,13.92,13.93,16
20180301|2017-12-14 22:00,15,13.93,13.93,13.88,13.88,256
20180301|2017-12-14 23:30,15,13.85,13.85,13.85,13.85,5
20180301|2017-12-15 00:00,15,13.88,13.88,13.88,13.88,28
20180301|2017-12-15 01:00,15,13.87,13.88,13.87,13.88,15
20180301|2017-12-15 01:30,15,13.88,13.88,13.88,13.88,21
20180301|2017-12-15 02:00,15,13.88,13.9,13.86,13.9,295
20180301|2017-12-15 02:30,15,13.89,13.92,13.88,13.89,199
20180301|2017-12-15 03:00,15,13.88,13.89,13.85,13.88,178
20180301|2017-12-15 03:30,15,13.88,13.9,13.85,13.9,59
20180301|2017-12-15 04:00,15,13.9,13.9,13.85,13.87,400
20180301|2017-12-15 04:30,15,13.87,13.88,13.85,13.85,300
20180301|2017-12-15 05:00,15,13.89,13.89,13.85,13.85,182
20180301|2017-12-15 05:30,15,13.89,13.9,13.88,13.89,48
20180301|2017-12-15 06:00,15,13.87,13.9,13.85,13.85,86
20180301|2017-12-15 06:30,15,13.88,13.88,13.85,13.88,123
20180301|2017-12-15 07:00,15,13.87,13.88,13.85,13.86,163
20180301|2017-12-15 07:30,15,13.86,13.88,13.81,13.83,158
20180301|2017-12-15 08:00,15,13.85,13.85,13.82,13.83,159
20180301|2017-12-15 08:30,15,13.8,13.85,13.75,13.8,1247
20180301|2017-12-15 09:00,15,13.85,13.85,13.7,13.75,2145
20180301|2017-12-15 09:30,15,13.7,13.75,13.7,13.75,385
20180301|2017-12-15 10:00,15,13.71,13.73,13.65,13.68,1171
20180301|2017-12-15 10:30,15,13.65,13.68,13.6,13.65,1506
20180301|2017-12-15 11:00,15,13.67,13.69,13.6,13.6,678
20180301|2017-12-15 11:30,15,13.6,13.65,13.6,13.62,89
20180301|2017-12-15 12:00,15,13.62,13.65,13.6,13.6,462
20180301|2017-12-15 12:30,15,13.6,13.65,13.6,13.62,290
20180301|2017-12-15 13:00,15,13.61,13.63,13.57,13.63,2062
20180301|2017-12-15 13:30,15,13.62,13.65,13.59,13.63,636
20180301|2017-12-15 14:00,15,13.63,13.65,13.6,13.63,373
20180301|2017-12-15 14:30,15,13.6,13.7,13.6,13.65,2178
20180301|2017-12-15 15:00,15,13.65,13.68,13.55,13.6,2071
20180301|2017-12-17 17:00,18,13.58,13.58,13.53,13.53,233
20180301|2017-12-17 17:30,18,13.55,13.55,13.53,13.55,96
20180301|2017-12-17 18:30,18,13.53,13.53,13.5,13.5,9
20180301|2017-12-17 19:00,18,13.54,13.54,13.52,13.54,63
20180301|2017-12-17 20:00,18,13.53,13.53,13.53,13.53,3
20180301|2017-12-17 21:00,18,13.52,13.55,13.52,13.55,33
20180301|2017-12-17 21:30,18,13.5,13.54,13.5,13.54,43
20180301|2017-12-17 22:00,18,13.53,13.54,13.53,13.54,15
20180301|2017-12-18 00:00,18,13.5,13.52,13.5,13.5,24
20180301|2017-12-18 00:30,18,13.52,13.55,13.51,13.51,92
20180301|2017-12-18 01:00,18,13.5,13.53,13.49,13.49,85
20180301|2017-12-18 02:00,18,13.5,13.5,13.47,13.5,57
20180301|2017-12-18 02:30,18,13.47,13.47,13.45,13.45,5
20180301|2017-12-18 03:00,18,13.47,13.5,13.47,13.47,44
20180301|2017-12-18 03:30,18,13.47,13.49,13.45,13.45,153
20180301|2017-12-18 04:00,18,13.46,13.47,13.44,13.44,160
20180301|2017-12-18 04:30,18,13.43,13.44,13.43,13.44,13
20180301|2017-12-18 05:00,18,13.42,13.44,13.42,13.44,102
20180301|2017-12-18 05:30,18,13.4,13.45,13.4,13.44,11
20180301|2017-12-18 06:00,18,13.42,13.45,13.42,13.42,129
20180301|2017-12-18 06:30,18,13.43,13.45,13.43,13.44,91
20180301|2017-12-18 07:00,18,13.45,13.45,13.41,13.44,88
20180301|2017-12-18 07:30,18,13.44,13.45,13.4,13.42,99
20180301|2017-12-18 08:00,18,13.44,13.45,13.4,13.42,264
20180301|2017-12-18 08:30,18,13.44,13.45,13.35,13.35,2412
20180301|2017-12-18 09:00,18,13.38,13.45,13.3,13.41,3222
20180301|2017-12-18 09:30,18,13.42,13.45,13.3,13.3,1734
20180301|2017-12-18 10:00,18,13.34,13.35,13.3,13.34,197
20180301|2017-12-18 10:30,18,13.33,13.35,13.28,13.35,707
20180301|2017-12-18 11:00,18,13.33,13.38,13.3,13.34,519
20180301|2017-12-18 11:30,18,13.33,13.35,13.3,13.33,348
20180301|2017-12-18 12:00,18,13.34,13.35,13.3,13.32,400
20180301|2017-12-18 12:30,18,13.32,13.35,13.3,13.32,127
20180301|2017-12-18 13:00,18,13.32,13.4,13.3,13.37,268
20180301|2017-12-18 13:30,18,13.37,13.4,13.3,13.34,291
20180301|2017-12-18 14:00,18,13.35,13.35,13.3,13.34,441
20180301|2017-12-18 14:30,18,13.3,13.4,13.3,13.33,2880
20180301|2017-12-18 15:00,18,13.3,13.35,13.3,13.32,1030
20180301|2017-12-18 15:30,19,13.34,13.34,13.25,13.25,671
20180301|2017-12-18 16:00,19,13.25,13.32,13.25,13.32,66
20180301|2017-12-18 16:30,19,13.35,13.35,13.31,13.31,83
20180301|2017-12-18 17:00,19,13.3,13.3,13.3,13.3,5
20180301|2017-12-18 18:00,19,13.3,13.35,13.3,13.3,46
20180301|2017-12-18 18:30,19,13.3,13.3,13.3,13.3,12
20180301|2017-12-18 19:00,19,13.3,13.3,13.3,13.3,1
20180301|2017-12-18 21:00,19,13.29,13.35,13.29,13.3,247
20180301|2017-12-18 22:00,19,13.32,13.32,13.32,13.32,10
20180301|2017-12-18 22:30,19,13.32,13.32,13.29,13.32,166
20180301|2017-12-18 23:00,19,13.3,13.3,13.29,13.29,181
20180301|2017-12-18 23:30,19,13.28,13.28,13.28,13.28,4
20180301|2017-12-19 01:00,19,13.25,13.25,13.25,13.25,24
20180301|2017-12-19 02:00,19,13.29,13.29,13.27,13.27,124
20180301|2017-12-19 02:30,19,13.28,13.3,13.27,13.29,88
20180301|2017-12-19 03:00,19,13.29,13.29,13.29,13.29,20
20180301|2017-12-19 03:30,19,13.25,13.3,13.25,13.3,38
20180301|2017-12-19 04:00,19,13.3,13.3,13.25,13.29,45
20180301|2017-12-19 04:30,19,13.25,13.28,13.25,13.27,388
20180301|2017-12-19 05:00,19,13.3,13.3,13.3,13.3,1
20180301|2017-12-19 05:30,19,13.27,13.27,13.27,13.27,27
20180301|2017-12-19 06:00,19,13.27,13.29,13.27,13.29,30
20180301|2017-12-19 06:30,19,13.3,13.3,13.27,13.27,13
20180301|2017-12-19 07:00,19,13.28,13.29,13.26,13.29,59
20180301|2017-12-19 07:30,19,13.27,13.27,13.25,13.25,85
20180301|2017-12-19 08:00,19,13.3,13.3,13.27,13.27,16
20180301|2017-12-19 08:30,19,13.28,13.35,13.25,13.34,1376
20180301|2017-12-19 09:00,19,13.35,13.4,13.3,13.38,1965
20180301|2017-12-19 09:30,19,13.38,13.45,13.33,13.37,882
20180301|2017-12-19 10:00,19,13.38,13.45,13.35,13.38,645
20180301|2017-12-19 10:30,19,13.38,13.45,13.37,13.44,866
20180301|2017-12-19 11:00,19,13.44,13.45,13.37,13.4,791
20180301|2017-12-19 11:30,19,13.4,13.45,13.37,13.39,1335
20180301|2017-12-19 12:00,19,13.38,13.4,13.35,13.37,589
20180301|2017-12-19 12:30,19,13.37,13.4,13.35,13.37,220
20180301|2017-12-19 13:00,19,13.38,13.4,13.35,13.37,472
20180301|2017-12-19 13:30,19,13.37,13.43,13.35,13.42,1096
20180301|2017-12-19 14:00,19,13.42,13.45,13.3,13.3,1552
20180301|2017-12-19 14:30,19,13.33,13.35,13.25,13.3,1923
20180301|2017-12-19 15:00,19,13.35,13.35,13.25,13.25,1701
20180301|2017-12-19 15:30,20,13.25,13.3,13.22,13.3,386
20180301|2017-12-19 16:00,20,13.25,13.27,13.23,13.25,94
20180301|2017-12-19 17:00,20,13.25,13.28,13.25,13.26,45
20180301|2017-12-19 17:30,20,13.25,13.28,13.23,13.25,93
20180301|2017-12-19 18:00,20,13.23,13.23,13.23,13.23,4
20180301|2017-12-19 18:30,20,13.23,13.23,13.21,13.21,16
20180301|2017-12-19 19:00,20,13.21,13.24,13.2,13.22,105
20180301|2017-12-19 20:00,20,13.24,13.24,13.23,13.23,12
20180301|2017-12-19 20:30,20,13.24,13.24,13.24,13.24,31
20180301|2017-12-19 21:00,20,13.2,13.2,13.2,13.2,2
20180301|2017-12-19 21:30,20,13.24,13.24,13.18,13.19,169
20180301|2017-12-19 22:00,20,13.19,13.19,13.19,13.19,29
20180301|2017-12-19 22:30,20,13.2,13.2,13.2,13.2,1
20180301|2017-12-19 23:00,20,13.17,13.17,13.17,13.17,1
20180301|2017-12-20 00:00,20,13.15,13.19,13.12,13.14,171
20180301|2017-12-20 00:30,20,13.15,13.17,13.15,13.17,64
20180301|2017-12-20 01:00,20,13.17,13.2,13.17,13.2,2
20180301|2017-12-20 01:30,20,13.17,13.17,13.17,13.17,7
20180301|2017-12-20 02:00,20,13.15,13.17,13.15,13.17,75
20180301|2017-12-20 02:30,20,13.18,13.2,13.17,13.17,9
20180301|2017-12-20 03:00,20,13.17,13.2,13.17,13.2,51
20180301|2017-12-20 03:30,20,13.2,13.2,13.2,13.2,11
20180301|2017-12-20 04:00,20,13.17,13.2,13.16,13.18,33
20180301|2017-12-20 04:30,20,13.2,13.2,13.18,13.18,4
20180301|2017-12-20 05:00,20,13.2,13.2,13.18,13.2,20
20180301|2017-12-20 05:30,20,13.19,13.2,13.18,13.2,67
20180301|2017-12-20 06:00,20,13.2,13.2,13.18,13.18,94
20180301|2017-12-20 06:30,20,13.18,13.2,13.18,13.2,65
20180301|2017-12-20 07:00,20,13.2,13.2,13.15,13.16,97
20180301|2017-12-20 07:30,20,13.15,13.2,13.15,13.15,49
20180301|2017-12-20 08:00,20,13.15,13.2,13.1,13.1,412
20180301|2017-12-20 08:30,20,13.1,13.3,13.1,13.21,3140
20180301|2017-12-20 09:00,20,13.23,13.25,13.15,13.22,2623
20180301|2017-12-20 09:30,20,13.25,13.35,13.2,13.3,1289
20180301|2017-12-20 10:00,20,13.3,13.3,13.2,13.25,937
20180301|2017-12-20 10:30,20,13.25,13.3,13.2,13.3,552
20180301|2017-12-20 11:00,20,13.3,13.3,13.2,13.23,606
20180301|2017-12-20 11:30,20,13.23,13.25,13.2,13.25,531
20180301|2017-12-20 12:00,20,13.23,13.25,13.2,13.22,655
20180301|2017-12-20 12:30,20,13.23,13.25,13.2,13.25,899
20180301|2017-12-20 13:00,20,13.25,13.25,13.2,13.25,941
20180301|2017-12-20 13:30,20,13.23,13.32,13.2,13.27,1140
20180301|2017-12-20 14:00,20,13.3,13.3,13.2,13.3,1877
20180301|2017-12-20 14:30,20,13.3,13.3,13.22,13.26,1700
20180301|2017-12-20 15:00,20,13.28,13.3,13.2,13.3,2039
20180301|2017-12-20 15:30,21,13.26,13.27,13.2,13.2,325
20180301|2017-12-20 16:00,21,13.24,13.24,13.22,13.24,76
20180301|2017-12-20 16:30,21,13.25,13.25,13.22,13.23,161
20180301|2017-12-20 17:00,21,13.23,13.23,13.22,13.22,61
20180301|2017-12-20 17:30,21,13.23,13.23,13.23,13.23,1
20180301|2017-12-20 18:00,21,13.24,13.24,13.19,13.21,448
20180301|2017-12-20 19:00,21,13.23,13.23,13.23,13.23,1
20180301|2017-12-20 20:00,21,13.2,13.2,13.2,13.2,1
20180301|2017-12-20 20:30,21,13.21,13.21,13.21,13.21,1
20180301|2017-12-21 02:00,21,13.25,13.25,13.25,13.25,1
20180301|2017-12-21 02:30,21,13.2,13.23,13.2,13.23,8
20180301|2017-12-21 03:00,21,13.23,13.25,13.15,13.2,328
20180301|2017-12-21 03:30,21,13.2,13.2,13.15,13.2,15
20180301|2017-12-21 04:00,21,13.2,13.2,13.15,13.2,115
20180301|2017-12-21 04:30,21,13.2,13.2,13.15,13.2,11
20180301|2017-12-21 05:00,21,13.2,13.2,13.15,13.18,14
20180301|2017-12-21 05:30,21,13.2,13.2,13.2,13.2,4
20180301|2017-12-21 06:00,21,13.2,13.2,13.2,13.2,5
20180301|2017-12-21 06:30,21,13.2,13.2,13.1,13.15,127
20180301|2017-12-21 07:00,21,13.15,13.15,13.13,13.15,61
20180301|2017-12-21 07:30,21,13.15,13.15,13.1,13.15,99
20180301|2017-12-21 08:00,21,13.12,13.15,13.12,13.13,176
20180301|2017-12-21 08:30,21,13.15,13.2,13.1,13.18,2712
20180301|2017-12-21 09:00,21,13.18,13.2,13.15,13.17,1002
20180301|2017-12-21 09:30,21,13.17,13.2,13.1,13.15,1752
20180301|2017-12-21 10:00,21,13.18,13.25,13.15,13.2,737
20180301|2017-12-21 10:30,21,13.19,13.25,13.15,13.25,815
20180301|2017-12-21 11:00,21,13.25,13.25,13.15,13.17,1073
20180301|2017-12-21 11:30,21,13.17,13.2,13.15,13.2,647
20180301|2017-12-21 12:00,21,13.2,13.2,13.1,13.15,1015
20180301|2017-12-21 12:30,21,13.12,13.2,13.1,13.1,1174
20180301|2017-12-21 13:00,21,13.15,13.2,13.12,13.13,1100
20180301|2017-12-21 13:30,21,13.15,13.15,13.1,13.15,772
20180301|2017-12-21 14:00,21,13.15,13.17,13.1,13.15,1163
20180301|2017-12-21 14:30,21,13.15,13.15,13.08,13.15,1517
20180301|2017-12-21 15:00,21,13.12,13.15,13.1,13.13,2560
20180301|2017-12-21 15:30,22,13.13,13.15,13.1,13.1,622
20180301|2017-12-21 16:00,22,13.11,13.13,13.11,13.13,9
20180301|2017-12-21 17:00,22,13.11,13.11,13.1,13.1,20
20180301|2017-12-21 17:30,22,13.1,13.1,13.1,13.1,69
20180301|2017-12-21 19:00,22,13.1,13.1,13.1,13.1,32
20180301|2017-12-21 20:00,22,13.1,13.1,13.1,13.1,1
20180301|2017-12-21 21:30,22,13.1,13.1,13.1,13.1,43
20180301|2017-12-21 22:00,22,13.1,13.1,13.1,13.1,7
20180301|2017-12-21 23:00,22,13.09,13.09,13.09,13.09,10
20180301|2017-12-22 00:00,22,13.1,13.1,13.1,13.1,5
20180301|2017-12-22 00:30,22,13.07,13.09,13.07,13.09,39
20180301|2017-12-22 02:00,22,13.1,13.1,13.1,13.1,1
20180301|2017-12-22 02:30,22,13.05,13.05,13.05,13.05,1
20180301|2017-12-22 03:00,22,13.1,13.1,13.08,13.1,58
20180301|2017-12-22 03:30,22,13.1,13.1,13.07,13.1,8
20180301|2017-12-22 04:00,22,13.1,13.1,13.1,13.1,4
20180301|2017-12-22 04:30,22,13.1,13.1,13,13.06,359
20180301|2017-12-22 05:00,22,13.1,13.1,13.06,13.1,16
20180301|2017-12-22 05:30,22,13.1,13.1,13.05,13.1,6
20180301|2017-12-22 06:00,22,13.1,13.1,13.07,13.1,58
20180301|2017-12-22 06:30,22,13.07,13.1,13.05,13.1,13
20180301|2017-12-22 07:00,22,13.06,13.1,13.05,13.1,248
20180301|2017-12-22 07:30,22,13.1,13.1,13.05,13.1,153
20180301|2017-12-22 08:00,22,13.1,13.1,13.06,13.1,133
20180301|2017-12-22 08:30,22,13.1,13.12,13.05,13.1,1358
20180301|2017-12-22 09:00,22,13.07,13.15,13.05,13.09,814
20180301|2017-12-22 09:30,22,13.1,13.1,13.05,13.1,428
20180301|2017-12-22 10:00,22,13.1,13.15,13.07,13.12,831
20180301|2017-12-22 10:30,22,13.15,13.2,13.11,13.16,591
20180301|2017-12-22 11:00,22,13.17,13.2,13.1,13.12,508
20180301|2017-12-22 11:30,22,13.12,13.15,13.1,13.15,176
20180301|2017-12-22 12:00,22,13.15,13.15,13.1,13.15,111
20180301|2017-12-22 12:30,22,13.12,13.15,13.1,13.15,412
20180301|2017-12-22 13:00,22,13.13,13.18,13.1,13.15,859
20180301|2017-12-22 13:30,22,13.1,13.15,13.05,13.08,1541
20180301|2017-12-22 14:00,22,13.1,13.15,13.05,13.15,1319
20180301|2017-12-22 14:30,22,13.14,13.15,13.05,13.12,1529
20180301|2017-12-22 15:00,22,13.12,13.2,13.09,13.17,1805
20180301|2017-12-25 17:00,26,13.2,13.2,13.15,13.18,38
20180301|2017-12-25 17:30,26,13.17,13.2,13.16,13.2,61
20180301|2017-12-25 18:00,26,13.2,13.22,13.17,13.17,27
20180301|2017-12-25 18:30,26,13.17,13.17,13.14,13.14,66
20180301|2017-12-25 19:00,26,13.14,13.18,13.14,13.16,64
20180301|2017-12-25 19:30,26,13.16,13.16,13.13,13.13,49
20180301|2017-12-25 20:00,26,13.13,13.13,13.12,13.12,30
20180301|2017-12-25 20:30,26,13.12,13.15,13.1,13.12,26
20180301|2017-12-25 21:00,26,13.12,13.15,13.12,13.12,96
20180301|2017-12-25 21:30,26,13.12,13.14,13.1,13.12,69
20180301|2017-12-25 22:00,26,13.11,13.12,13.08,13.1,160
20180301|2017-12-25 22:30,26,13.11,13.11,13.11,13.11,3
20180301|2017-12-25 23:00,26,13.11,13.11,13.08,13.08,155
20180301|2017-12-25 23:30,26,13.08,13.08,13.08,13.08,9
20180301|2017-12-26 00:00,26,13.09,13.09,13.09,13.09,35
20180301|2017-12-26 00:30,26,13.08,13.08,13.08,13.08,15
20180301|2017-12-26 01:00,26,13.1,13.1,13.08,13.09,66
20180301|2017-12-26 01:30,26,13.1,13.1,13.07,13.08,23
20180301|2017-12-26 02:00,26,13.08,13.08,13.08,13.08,4
20180301|2017-12-26 03:30,26,13.08,13.08,13.07,13.07,46
20180301|2017-12-26 04:00,26,13.07,13.08,13.07,13.07,35
20180301|2017-12-26 04:30,26,13.07,13.08,13.07,13.07,14
20180301|2017-12-26 05:00,26,13.08,13.1,13.07,13.1,3
20180301|2017-12-26 05:30,26,13.08,13.1,13.07,13.1,27
20180301|2017-12-26 06:30,26,13.07,13.1,13.07,13.08,163
20180301|2017-12-26 07:00,26,13.08,13.12,13.07,13.12,378
20180301|2017-12-26 07:30,26,13.12,13.12,13.1,13.12,181
20180301|2017-12-26 08:00,26,13.12,13.13,13.07,13.08,140
20180301|2017-12-26 08:30,26,13.1,13.1,13.05,13.1,986
20180301|2017-12-26 09:00,26,13.1,13.1,13,13,427
20180301|2017-12-26 09:30,26,13.05,13.05,13,13.03,347
20180301|2017-12-26 10:00,26,13.03,13.05,13,13,325
20180301|2017-12-26 10:30,26,13,13.05,13,13.01,234
20180301|2017-12-26 11:00,26,13.02,13.05,12.95,12.98,843
20180301|2017-12-26 11:30,26,12.99,13,12.95,13,599
20180301|2017-12-26 12:00,26,13,13.03,12.95,13.01,469
20180301|2017-12-26 12:30,26,13.01,13.02,13,13,127
20180301|2017-12-26 13:00,26,13,13.02,12.95,12.98,590
20180301|2017-12-26 13:30,26,13,13,12.95,12.98,907
20180301|2017-12-26 14:00,26,12.98,13,12.95,13,318
20180301|2017-12-26 14:30,26,12.96,13.05,12.95,13.03,2401
20180301|2017-12-26 15:00,26,13.04,13.15,13,13.1,2378
20180301|2017-12-26 15:30,27,13.1,13.1,13.05,13.05,185
20180301|2017-12-26 16:00,27,13.07,13.07,13.02,13.04,361
20180301|2017-12-26 17:30,27,13.04,13.04,13.04,13.04,2
20180301|2017-12-26 18:30,27,13.03,13.04,13.03,13.04,4
20180301|2017-12-26 20:30,27,13.04,13.04,13.03,13.04,79
20180301|2017-12-27 00:00,27,13.04,13.04,13.02,13.02,17
20180301|2017-12-27 00:30,27,13.02,13.02,13.02,13.02,3
20180301|2017-12-27 01:00,27,13.02,13.03,13.02,13.03,2
20180301|2017-12-27 01:30,27,13,13,13,13,15
20180301|2017-12-27 02:00,27,13.04,13.04,13.04,13.04,3
20180301|2017-12-27 02:30,27,13.02,13.04,13.02,13.04,6
20180301|2017-12-27 03:00,27,13.04,13.04,13.04,13.04,13
20180301|2017-12-27 04:00,27,13.02,13.02,13.02,13.02,2
20180301|2017-12-27 05:00,27,13.04,13.05,13.04,13.05,19
20180301|2017-12-27 05:30,27,13.04,13.05,13,13.02,154
20180301|2017-12-27 06:00,27,13.03,13.05,13.03,13.05,7
20180301|2017-12-27 06:30,27,13.05,13.05,13.03,13.03,23
20180301|2017-12-27 07:00,27,13.04,13.04,13.03,13.03,11
20180301|2017-12-27 07:30,27,13.02,13.04,13,13.04,45
20180301|2017-12-27 08:00,27,13.02,13.05,13.02,13.02,169
20180301|2017-12-27 08:30,27,13.02,13.1,13,13.02,1214
20180301|2017-12-27 09:00,27,13.02,13.05,12.95,13,2573
20180301|2017-12-27 09:30,27,12.98,13,12.95,13,755
20180301|2017-12-27 10:00,27,12.98,13,12.95,12.98,353
20180301|2017-12-27 10:30,27,12.98,13.05,12.95,13.03,686
20180301|2017-12-27 11:00,27,13.03,13.07,13,13.03,500
20180301|2017-12-27 11:30,27,13.05,13.05,13,13.03,423
20180301|2017-12-27 12:00,27,13.03,13.05,12.95,13.02,865
20180301|2017-12-27 12:30,27,13.02,13.03,13,13.01,353
20180301|2017-12-27 13:00,27,13.02,13.08,13,13.03,483
20180301|2017-12-27 13:30,27,13.05,13.08,13,13.02,1014
20180301|2017-12-27 14:00,27,13.04,13.13,13.02,13.08,1150
20180301|2017-12-27 14:30,27,13.07,13.15,13.07,13.08,2178
20180301|2017-12-27 15:00,27,13.08,13.1,13.05,13.05,832
20180301|2017-12-27 15:30,28,13.08,13.1,13.05,13.08,199
20180301|2017-12-27 16:00,28,13.06,13.1,13.05,13.1,21
20180301|2017-12-27 16:30,28,13.09,13.09,13.07,13.09,138
20180301|2017-12-27 17:00,28,13.09,13.09,13.09,13.09,82
20180301|2017-12-27 19:00,28,13.08,13.09,13.08,13.09,58
20180301|2017-12-27 20:00,28,13.08,13.08,13.08,13.08,1
20180301|2017-12-27 20:30,28,13.08,13.09,13.08,13.08,11
20180301|2017-12-27 21:00,28,13.08,13.08,13.08,13.08,1
20180301|2017-12-27 21:30,28,13.09,13.09,13.09,13.09,2
20180301|2017-12-27 23:30,28,13.09,13.09,13.09,13.09,1
20180301|2017-12-28 00:00,28,13.09,13.09,13.09,13.09,2
20180301|2017-12-28 00:30,28,13.09,13.09,13.09,13.09,7
20180301|2017-12-28 01:30,28,13.08,13.1,13.03,13.08,172
20180301|2017-12-28 02:00,28,13.08,13.08,13.06,13.06,9
20180301|2017-12-28 03:00,28,13.06,13.06,13.06,13.06,1
20180301|2017-12-28 03:30,28,13.05,13.05,13.05,13.05,10
20180301|2017-12-28 04:30,28,13.06,13.08,13.05,13.05,55
20180301|2017-12-28 05:00,28,13.05,13.05,13.05,13.05,5
20180301|2017-12-28 06:00,28,13.06,13.1,13.05,13.06,87
20180301|2017-12-28 07:00,28,13.09,13.09,13.09,13.09,6
20180301|2017-12-28 07:30,28,13.06,13.1,13.05,13.06,64
20180301|2017-12-28 08:00,28,13.07,13.07,13.06,13.06,6
20180301|2017-12-28 08:30,28,13.06,13.1,13,13.03,950
20180301|2017-12-28 09:00,28,13.03,13.08,13,13.08,753
20180301|2017-12-28 09:30,28,13.08,13.08,13.03,13.05,692
20180301|2017-12-28 10:00,28,13.05,13.1,13.05,13.08,1006
20180301|2017-12-28 10:30,28,13.1,13.1,13.07,13.1,107
20180301|2017-12-28 11:00,28,13.07,13.1,13.05,13.07,181
20180301|2017-12-28 11:30,28,13.08,13.1,13.03,13.05,433
20180301|2017-12-28 12:00,28,13.05,13.1,13.04,13.1,710
20180301|2017-12-28 12:30,28,13.07,13.1,13.07,13.07,197
20180301|2017-12-28 13:00,28,13.08,13.1,13.07,13.08,395
20180301|2017-12-28 13:30,28,13.07,13.1,13.04,13.05,1221
20180301|2017-12-28 14:00,28,13.05,13.1,13.03,13.06,940
20180301|2017-12-28 14:30,28,13.06,13.1,13,13.05,2280
20180301|2017-12-28 15:00,28,13.04,13.1,13.03,13.07,1582
20180301|2017-12-28 15:30,29,13.05,13.13,13.05,13.09,485
20180301|2017-12-28 16:00,29,13.1,13.11,13.09,13.1,10
20180301|2017-12-28 17:00,29,13.1,13.1,13.08,13.08,14
20180301|2017-12-28 17:30,29,13.08,13.09,13.07,13.07,22
20180301|2017-12-28 18:00,29,13.09,13.09,13.09,13.09,5
20180301|2017-12-28 19:00,29,13.07,13.08,13.07,13.08,30
20180301|2017-12-28 19:30,29,13.07,13.07,13.07,13.07,41
20180301|2017-12-28 20:00,29,13.1,13.1,13.1,13.1,9
20180301|2017-12-28 23:00,29,13.05,13.07,13.05,13.07,2
20180301|2017-12-28 23:30,29,13.08,13.08,13.08,13.08,36
20180301|2017-12-29 00:30,29,13.08,13.08,13.08,13.08,1
20180301|2017-12-29 01:00,29,13.08,13.08,13.02,13.02,143
20180301|2017-12-29 01:30,29,13.03,13.03,13.03,13.03,1
20180301|2017-12-29 02:00,29,13.05,13.05,13.05,13.05,1
20180301|2017-12-29 02:30,29,13.05,13.05,13.02,13.02,57
20180301|2017-12-29 03:00,29,13.02,13.05,13.02,13.03,58
20180301|2017-12-29 03:30,29,13.03,13.03,13.02,13.02,19
20180301|2017-12-29 04:00,29,13.03,13.03,13.01,13.01,5
20180301|2017-12-29 04:30,29,13,13.02,13,13.02,5
20180301|2017-12-29 05:30,29,13,13.05,13,13.02,85
20180301|2017-12-29 06:00,29,13,13.02,12.97,12.97,292
20180301|2017-12-29 06:30,29,12.95,13,12.95,12.95,47
20180301|2017-12-29 07:00,29,12.98,12.98,12.95,12.98,87
20180301|2017-12-29 08:00,29,12.97,13,12.95,12.98,57
20180301|2017-12-29 08:30,29,13,13.1,12.98,13.07,835
20180301|2017-12-29 09:00,29,13.07,13.1,13,13.05,735
20180301|2017-12-29 09:30,29,13.07,13.1,13.03,13.08,336
20180301|2017-12-29 10:00,29,13.08,13.13,13.05,13.07,371
20180301|2017-12-29 10:30,29,13.08,13.11,13.05,13.05,897
20180301|2017-12-29 11:00,29,13.02,13.05,12.98,13,1036
20180301|2017-12-29 11:30,29,13.03,13.05,12.98,13.02,453
20180301|2017-12-29 12:00,29,13.02,13.05,12.95,12.99,1120
20180301|2017-12-29 12:30,29,12.99,13.05,12.95,13,1052
20180301|2017-12-29 13:00,29,13.01,13.04,12.98,13,1448
20180301|2017-12-29 13:30,29,13.01,13.02,12.95,13.02,804
20180301|2017-12-29 14:00,29,13.02,13.07,13,13.05,1468
20180301|2017-12-29 14:30,29,13.04,13.2,13.03,13.15,3389
20180301|2017-12-29 15:00,29,13.15,13.3,13.11,13.23,2970
20180301|2018-01-01 17:00,2,13.24,13.3,13.2,13.2,310
20180301|2018-01-01 17:30,2,13.17,13.19,13.17,13.19,8
20180301|2018-01-01 18:00,2,13.15,13.2,13.1,13.14,93
20180301|2018-01-01 18:30,2,13.15,13.15,13.15,13.15,10
20180301|2018-01-01 19:00,2,13.15,13.18,13.15,13.16,24
20180301|2018-01-01 19:30,2,13.15,13.15,13.13,13.13,34
20180301|2018-01-01 20:00,2,13.14,13.17,13.14,13.15,18
20180301|2018-01-01 20:30,2,13.17,13.17,13.14,13.14,59
20180301|2018-01-01 21:00,2,13.14,13.14,13.14,13.14,11
20180301|2018-01-01 21:30,2,13.15,13.15,13.15,13.15,20
20180301|2018-01-01 22:30,2,13.13,13.13,13.13,13.13,4
20180301|2018-01-01 23:00,2,13.12,13.13,13.12,13.13,49
20180301|2018-01-01 23:30,2,13.13,13.13,13.12,13.13,3
20180301|2018-01-02 00:00,2,13.15,13.15,13.15,13.15,10
20180301|2018-01-02 01:30,2,13.14,13.14,13.11,13.14,70
20180301|2018-01-02 02:00,2,13.12,13.15,13.12,13.15,114
20180301|2018-01-02 02:30,2,13.15,13.19,13.14,13.15,103
20180301|2018-01-02 03:00,2,13.15,13.2,13.15,13.15,121
20180301|2018-01-02 03:30,2,13.15,13.25,13.15,13.18,344
20180301|2018-01-02 04:00,2,13.2,13.2,13.15,13.2,91
20180301|2018-01-02 04:30,2,13.2,13.25,13.18,13.23,370
20180301|2018-01-02 05:00,2,13.21,13.25,13.18,13.2,183
20180301|2018-01-02 05:30,2,13.2,13.2,13.18,13.2,8
20180301|2018-01-02 06:00,2,13.2,13.2,13.1,13.12,216
20180301|2018-01-02 06:30,2,13.13,13.15,13.1,13.11,227
20180301|2018-01-02 07:00,2,13.15,13.15,13.1,13.15,67
20180301|2018-01-02 07:30,2,13.15,13.15,13.09,13.09,298
20180301|2018-01-02 08:00,2,13.1,13.1,13.05,13.07,400
20180301|2018-01-02 08:30,2,13.08,13.15,12.97,13,3019
20180301|2018-01-02 09:00,2,12.97,13,12.94,13,2275
20180301|2018-01-02 09:30,2,12.95,13,12.94,12.95,890
20180301|2018-01-02 10:00,2,13,13,12.9,12.95,1362
20180301|2018-01-02 10:30,2,12.95,12.95,12.9,12.95,767
20180301|2018-01-02 11:00,2,12.95,12.95,12.85,12.9,984
20180301|2018-01-02 11:30,2,12.9,12.95,12.88,12.95,1352
20180301|2018-01-02 12:00,2,12.95,12.95,12.85,12.87,1722
20180301|2018-01-02 12:30,2,12.87,12.95,12.87,12.9,1220
20180301|2018-01-02 13:00,2,12.95,13,12.9,12.95,1470
20180301|2018-01-02 13:30,2,12.95,12.95,12.9,12.95,331
20180301|2018-01-02 14:00,2,12.95,12.95,12.88,12.9,1631
20180301|2018-01-02 14:30,2,12.95,12.95,12.83,12.85,3552
20180301|2018-01-02 15:00,2,12.87,12.9,12.82,12.82,2516
20180301|2018-01-02 15:30,3,12.82,12.83,12.78,12.8,218
20180301|2018-01-02 16:00,3,12.8,12.8,12.8,12.8,15
20180301|2018-01-02 16:30,3,12.8,12.82,12.78,12.82,43
20180301|2018-01-02 17:00,3,12.82,12.82,12.8,12.82,66
20180301|2018-01-02 17:30,3,12.85,12.85,12.85,12.85,1
20180301|2018-01-02 18:00,3,12.8,12.82,12.77,12.77,36
20180301|2018-01-02 18:30,3,12.79,12.8,12.77,12.8,13
20180301|2018-01-02 19:00,3,12.77,12.79,12.77,12.77,15
20180301|2018-01-02 19:30,3,12.77,12.77,12.76,12.76,26
20180301|2018-01-02 20:00,3,12.75,12.75,12.74,12.75,188
20180301|2018-01-02 20:30,3,12.75,12.75,12.74,12.74,42
20180301|2018-01-02 21:00,3,12.7,12.74,12.68,12.68,741
20180301|2018-01-02 21:30,3,12.7,12.7,12.68,12.7,33
20180301|2018-01-02 22:00,3,12.7,12.7,12.67,12.68,179
20180301|2018-01-02 22:30,3,12.7,12.72,12.68,12.72,73
20180301|2018-01-02 23:00,3,12.7,12.7,12.7,12.7,26
20180301|2018-01-02 23:30,3,12.71,12.73,12.71,12.73,7
20180301|2018-01-03 00:00,3,12.71,12.72,12.71,12.72,4
20180301|2018-01-03 00:30,3,12.7,12.7,12.7,12.7,30
20180301|2018-01-03 01:00,3,12.75,12.75,12.7,12.71,12
20180301|2018-01-03 01:30,3,12.7,12.72,12.7,12.72,15
20180301|2018-01-03 02:00,3,12.73,12.73,12.7,12.7,119
20180301|2018-01-03 02:30,3,12.7,12.73,12.7,12.7,61
20180301|2018-01-03 03:00,3,12.7,12.72,12.69,12.7,123
20180301|2018-01-03 03:30,3,12.7,12.7,12.69,12.7,47
20180301|2018-01-03 04:00,3,12.7,12.7,12.65,12.65,132
20180301|2018-01-03 04:30,3,12.7,12.7,12.67,12.7,24
20180301|2018-01-03 05:00,3,12.65,12.7,12.65,12.65,323
20180301|2018-01-03 05:30,3,12.69,12.7,12.69,12.7,50
20180301|2018-01-03 06:00,3,12.7,12.7,12.68,12.7,31
20180301|2018-01-03 06:30,3,12.69,12.7,12.68,12.7,26
20180301|2018-01-03 07:00,3,12.7,12.75,12.69,12.72,177
20180301|2018-01-03 07:30,3,12.72,12.75,12.7,12.75,119
20180301|2018-01-03 08:00,3,12.75,12.75,12.67,12.7,487
20180301|2018-01-03 08:30,3,12.65,12.7,12.55,12.65,2609
20180301|2018-01-03 09:00,3,12.65,12.7,12.6,12.65,1899
20180301|2018-01-03 09:30,3,12.65,12.7,12.6,12.65,1098
20180301|2018-01-03 10:00,3,12.63,12.7,12.6,12.65,2469
20180301|2018-01-03 10:30,3,12.64,12.65,12.6,12.65,591
20180301|2018-01-03 11:00,3,12.65,12.7,12.6,12.65,668
20180301|2018-01-03 11:30,3,12.62,12.65,12.6,12.6,956
20180301|2018-01-03 12:00,3,12.65,12.65,12.55,12.58,1403
20180301|2018-01-03 12:30,3,12.59,12.65,12.58,12.61,1005
20180301|2018-01-03 13:00,3,12.65,12.65,12.6,12.65,661
20180301|2018-01-03 13:30,3,12.65,12.7,12.6,12.63,1484
20180301|2018-01-03 14:00,3,12.63,12.65,12.57,12.6,1552
20180301|2018-01-03 14:30,3,12.6,12.65,12.58,12.6,3154
20180301|2018-01-03 15:00,3,12.65,12.65,12.58,12.65,2819
20180301|2018-01-03 15:30,4,12.65,12.67,12.6,12.6,368
20180301|2018-01-03 16:00,4,12.63,12.63,12.63,12.63,1
20180301|2018-01-03 16:30,4,12.65,12.69,12.63,12.65,290
20180301|2018-01-03 17:30,4,12.65,12.65,12.65,12.65,1
20180301|2018-01-03 18:00,4,12.65,12.65,12.65,12.65,5
20180301|2018-01-03 19:00,4,12.7,12.7,12.68,12.68,16
20180301|2018-01-03 19:30,4,12.7,12.7,12.65,12.68,347
20180301|2018-01-03 21:00,4,12.68,12.68,12.65,12.68,11
20180301|2018-01-03 21:30,4,12.65,12.66,12.65,12.65,81
20180301|2018-01-03 22:30,4,12.66,12.66,12.66,12.66,1
20180301|2018-01-03 23:00,4,12.65,12.68,12.65,12.68,6
20180301|2018-01-03 23:30,4,12.65,12.67,12.65,12.67,44
20180301|2018-01-04 00:30,4,12.65,12.65,12.63,12.64,37
20180301|2018-01-04 01:00,4,12.64,12.64,12.64,12.64,2
20180301|2018-01-04 01:30,4,12.63,12.63,12.63,12.63,162
20180301|2018-01-04 02:00,4,12.63,12.64,12.55,12.56,383
20180301|2018-01-04 02:30,4,12.55,12.58,12.55,12.55,211
20180301|2018-01-04 03:00,4,12.55,12.55,12.52,12.55,76
20180301|2018-01-04 03:30,4,12.55,12.55,12.5,12.55,104
20180301|2018-01-04 04:00,4,12.55,12.55,12.55,12.55,6
20180301|2018-01-04 04:30,4,12.55,12.55,12.5,12.55,27
20180301|2018-01-04 05:00,4,12.5,12.55,12.5,12.55,17
20180301|2018-01-04 05:30,4,12.55,12.55,12.53,12.55,35
20180301|2018-01-04 06:00,4,12.54,12.55,12.54,12.54,21
20180301|2018-01-04 06:30,4,12.54,12.55,12.54,12.55,56
20180301|2018-01-04 07:00,4,12.55,12.55,12.54,12.55,73
20180301|2018-01-04 07:30,4,12.55,12.55,12.5,12.55,57
20180301|2018-01-04 08:00,4,12.55,12.55,12.49,12.49,688
20180301|2018-01-04 08:30,4,12.5,12.6,12.45,12.6,3986
20180301|2018-01-04 09:00,4,12.6,12.62,12.55,12.6,1640
20180301|2018-01-04 09:30,4,12.57,12.65,12.55,12.65,3475
20180301|2018-01-04 10:00,4,12.62,12.65,12.57,12.65,1122
20180301|2018-01-04 10:30,4,12.65,12.7,12.6,12.65,1328
20180301|2018-01-04 11:00,4,12.65,12.65,12.61,12.65,450
20180301|2018-01-04 11:30,4,12.65,12.65,12.61,12.65,386
20180301|2018-01-04 12:00,4,12.65,12.7,12.62,12.7,781
20180301|2018-01-04 12:30,4,12.68,12.7,12.6,12.7,1453
20180301|2018-01-04 13:00,4,12.7,12.7,12.62,12.65,386
20180301|2018-01-04 13:30,4,12.65,12.65,12.6,12.65,553
20180301|2018-01-04 14:00,4,12.6,12.65,12.6,12.65,637
20180301|2018-01-04 14:30,4,12.6,12.7,12.6,12.66,1678
20180301|2018-01-04 15:00,4,12.66,12.7,12.6,12.65,2887
20180301|2018-01-04 15:30,5,12.65,12.68,12.64,12.65,662
20180301|2018-01-04 16:00,5,12.65,12.65,12.65,12.65,9
20180301|2018-01-04 16:30,5,12.66,12.66,12.66,12.66,1
20180301|2018-01-04 17:00,5,12.63,12.65,12.62,12.63,10
20180301|2018-01-04 18:00,5,12.65,12.65,12.63,12.65,6
20180301|2018-01-04 19:00,5,12.65,12.65,12.65,12.65,3
20180301|2018-01-04 20:00,5,12.65,12.65,12.63,12.63,3
20180301|2018-01-04 22:30,5,12.63,12.64,12.62,12.62,9
20180301|2018-01-04 23:00,5,12.6,12.64,12.6,12.64,2
20180301|2018-01-04 23:30,5,12.63,12.63,12.63,12.63,1
20180301|2018-01-05 00:00,5,12.63,12.63,12.63,12.63,1
20180301|2018-01-05 00:30,5,12.62,12.64,12.6,12.61,150
20180301|2018-01-05 01:00,5,12.64,12.64,12.6,12.6,163
20180301|2018-01-05 01:30,5,12.6,12.6,12.6,12.6,10
20180301|2018-01-05 03:00,5,12.58,12.6,12.55,12.6,124
20180301|2018-01-05 03:30,5,12.59,12.59,12.59,12.59,5
20180301|2018-01-05 04:00,5,12.6,12.6,12.58,12.58,17
20180301|2018-01-05 04:30,5,12.58,12.58,12.58,12.58,1
20180301|2018-01-05 05:30,5,12.6,12.6,12.55,12.6,99
20180301|2018-01-05 06:00,5,12.58,12.58,12.56,12.58,9
20180301|2018-01-05 06:30,5,12.57,12.6,12.57,12.58,93
20180301|2018-01-05 07:00,5,12.59,12.6,12.58,12.58,291
20180301|2018-01-05 07:30,5,12.6,12.65,12.59,12.63,750
20180301|2018-01-05 08:00,5,12.62,12.68,12.6,12.65,761
20180301|2018-01-05 08:30,5,12.64,12.72,12.6,12.7,2342
20180301|2018-01-05 09:00,5,12.67,12.7,12.65,12.67,430
20180301|2018-01-05 09:30,5,12.66,12.7,12.62,12.65,1196
20180301|2018-01-05 10:00,5,12.63,12.65,12.6,12.65,401
20180301|2018-01-05 10:30,5,12.62,12.67,12.6,12.64,1371
20180301|2018-01-05 11:00,5,12.62,12.7,12.62,12.62,1049
20180301|2018-01-05 11:30,5,12.62,12.65,12.62,12.65,436
20180301|2018-01-05 12:00,5,12.65,12.65,12.62,12.65,60
20180301|2018-01-05 12:30,5,12.62,12.65,12.62,12.65,290
20180301|2018-01-05 13:00,5,12.63,12.65,12.6,12.65,725
20180301|2018-01-05 13:30,5,12.65,12.65,12.61,12.62,816
20180301|2018-01-05 14:00,5,12.64,12.65,12.6,12.62,618
20180301|2018-01-05 14:30,5,12.62,12.67,12.6,12.65,2725
20180301|2018-01-05 15:00,5,12.6,12.65,12.55,12.55,4760
20180301|2018-01-07 17:00,8,12.6,12.65,12.55,12.6,247
20180301|2018-01-07 17:30,8,12.55,12.55,12.55,12.55,10
20180301|2018-01-07 18:00,8,12.55,12.55,12.55,12.55,3
20180301|2018-01-07 19:00,8,12.58,12.6,12.58,12.6,5
20180301|2018-01-07 19:30,8,12.59,12.59,12.58,12.58,5
20180301|2018-01-07 20:30,8,12.6,12.6,12.6,12.6,4
20180301|2018-01-07 22:30,8,12.59,12.59,12.59,12.59,6
20180301|2018-01-07 23:00,8,12.58,12.58,12.55,12.55,16
20180301|2018-01-08 00:30,8,12.59,12.59,12.59,12.59,36
20180301|2018-01-08 01:00,8,12.59,12.6,12.59,12.6,107
20180301|2018-01-08 01:30,8,12.6,12.6,12.59,12.59,11
20180301|2018-01-08 02:00,8,12.6,12.62,12.6,12.62,93
20180301|2018-01-08 02:30,8,12.62,12.62,12.62,12.62,15
20180301|2018-01-08 03:00,8,12.62,12.63,12.62,12.62,88
20180301|2018-01-08 03:30,8,12.65,12.65,12.62,12.62,116
20180301|2018-01-08 04:00,8,12.64,12.65,12.64,12.64,4
20180301|2018-01-08 04:30,8,12.6,12.65,12.55,12.65,392
20180301|2018-01-08 05:00,8,12.65,12.65,12.65,12.65,2
20180301|2018-01-08 05:30,8,12.65,12.65,12.62,12.62,3
20180301|2018-01-08 06:00,8,12.62,12.65,12.62,12.65,5
20180301|2018-01-08 06:30,8,12.65,12.65,12.65,12.65,21
20180301|2018-01-08 07:00,8,12.64,12.65,12.64,12.65,81
20180301|2018-01-08 07:30,8,12.65,12.65,12.62,12.62,35
20180301|2018-01-08 08:00,8,12.6,12.65,12.6,12.63,144
20180301|2018-01-08 08:30,8,12.63,12.65,12.55,12.57,2202
20180301|2018-01-08 09:00,8,12.57,12.6,12.55,12.58,1215
20180301|2018-01-08 09:30,8,12.58,12.58,12.52,12.53,1495
20180301|2018-01-08 10:00,8,12.52,12.6,12.5,12.52,1585
20180301|2018-01-08 10:30,8,12.5,12.55,12.5,12.52,498
20180301|2018-01-08 11:00,8,12.5,12.55,12.45,12.45,1429
20180301|2018-01-08 11:30,8,12.45,12.5,12.45,12.47,1481
20180301|2018-01-08 12:00,8,12.46,12.5,12.4,12.44,2136
20180301|2018-01-08 12:30,8,12.44,12.45,12.4,12.45,1189
20180301|2018-01-08 13:00,8,12.4,12.45,12.38,12.42,1370
20180301|2018-01-08 13:30,8,12.41,12.45,12.37,12.37,609
20180301|2018-01-08 14:00,8,12.4,12.4,12.35,12.39,1033
20180301|2018-01-08 14:30,8,12.4,12.47,12.35,12.45,3252
20180301|2018-01-08 15:00,8,12.47,12.5,12.45,12.5,1594
20180301|2018-01-08 15:30,9,12.5,12.5,12.48,12.5,6
20180301|2018-01-08 16:00,9,12.49,12.49,12.49,12.49,3
20180301|2018-01-08 19:30,9,12.49,12.49,12.46,12.49,51
20180301|2018-01-08 20:30,9,12.5,12.5,12.5,12.5,2
20180301|2018-01-08 21:00,9,12.5,12.5,12.5,12.5,1
20180301|2018-01-08 21:30,9,12.5,12.5,12.5,12.5,1
20180301|2018-01-08 22:00,9,12.49,12.49,12.49,12.49,13
20180301|2018-01-08 22:30,9,12.49,12.49,12.49,12.49,1
20180301|2018-01-08 23:00,9,12.45,12.45,12.45,12.45,5
20180301|2018-01-08 23:30,9,12.49,12.49,12.49,12.49,1
20180301|2018-01-09 01:30,9,12.49,12.5,12.49,12.5,52
20180301|2018-01-09 02:00,9,12.5,12.5,12.45,12.48,59
20180301|2018-01-09 02:30,9,12.47,12.49,12.47,12.49,48
20180301|2018-01-09 03:00,9,12.49,12.49,12.49,12.49,22
20180301|2018-01-09 03:30,9,12.49,12.49,12.47,12.47,32
20180301|2018-01-09 04:00,9,12.47,12.47,12.47,12.47,2
20180301|2018-01-09 05:00,9,12.45,12.45,12.45,12.45,243
20180301|2018-01-09 05:30,9,12.45,12.45,12.45,12.45,20
20180301|2018-01-09 06:00,9,12.5,12.5,12.43,12.5,76
20180301|2018-01-09 06:30,9,12.5,12.5,12.45,12.45,2
20180301|2018-01-09 07:00,9,12.47,12.49,12.4,12.44,475
20180301|2018-01-09 07:30,9,12.44,12.45,12.43,12.45,43
20180301|2018-01-09 08:00,9,12.43,12.44,12.4,12.43,105
20180301|2018-01-09 08:30,9,12.4,12.5,12.35,12.45,3710
20180301|2018-01-09 09:00,9,12.48,12.53,12.4,12.43,3026
20180301|2018-01-09 09:30,9,12.44,12.55,12.4,12.48,4425
20180301|2018-01-09 10:00,9,12.49,12.5,12.45,12.5,2335
20180301|2018-01-09 10:30,9,12.48,12.5,12.42,12.48,2007
20180301|2018-01-09 11:00,9,12.5,12.52,12.42,12.43,4039
20180301|2018-01-09 11:30,9,12.45,12.45,12.38,12.39,1236
20180301|2018-01-09 12:00,9,12.39,12.45,12.35,12.42,708
20180301|2018-01-09 12:30,9,12.43,12.46,12.37,12.43,3587
20180301|2018-01-09 13:00,9,12.45,12.5,12.42,12.44,1858
20180301|2018-01-09 13:30,9,12.44,12.5,12.42,12.47,901
20180301|2018-01-09 14:00,9,12.47,12.6,12.45,12.54,1587
20180301|2018-01-09 14:30,9,12.55,12.6,12.5,12.58,2404
20180301|2018-01-09 15:00,9,12.58,12.6,12.5,12.54,3139
20180301|2018-01-09 15:30,10,12.57,12.58,12.5,12.5,86
20180301|2018-01-09 16:00,10,12.55,12.59,12.52,12.59,22
20180301|2018-01-09 16:30,10,12.55,12.57,12.55,12.55,12
20180301|2018-01-09 17:00,10,12.55,12.55,12.55,12.55,23
20180301|2018-01-09 18:00,10,12.52,12.52,12.52,12.52,8
20180301|2018-01-09 19:00,10,12.53,12.53,12.53,12.53,3
20180301|2018-01-09 19:30,10,12.53,12.55,12.5,12.5,34
20180301|2018-01-09 20:00,10,12.53,12.54,12.52,12.53,14
20180301|2018-01-09 20:30,10,12.53,12.53,12.53,12.53,11
20180301|2018-01-09 21:00,10,12.53,12.53,12.52,12.52,3
20180301|2018-01-09 21:30,10,12.5,12.55,12.5,12.5,142
20180301|2018-01-09 22:30,10,12.52,12.52,12.5,12.5,2
20180301|2018-01-10 00:00,10,12.52,12.52,12.5,12.5,26
20180301|2018-01-10 01:00,10,12.51,12.53,12.51,12.53,42
20180301|2018-01-10 01:30,10,12.54,12.56,12.53,12.55,211
20180301|2018-01-10 02:00,10,12.6,12.68,12.6,12.6,189
20180301|2018-01-10 02:30,10,12.61,12.61,12.55,12.6,129
20180301|2018-01-10 03:00,10,12.63,12.63,12.55,12.58,61
20180301|2018-01-10 03:30,10,12.6,12.6,12.58,12.6,34
20180301|2018-01-10 04:00,10,12.58,12.6,12.58,12.58,151
20180301|2018-01-10 04:30,10,12.6,12.73,12.58,12.7,656
20180301|2018-01-10 05:00,10,12.7,12.74,12.64,12.65,346
20180301|2018-01-10 05:30,10,12.67,12.7,12.66,12.66,91
20180301|2018-01-10 06:00,10,12.65,12.7,12.64,12.65,478
20180301|2018-01-10 06:30,10,12.64,12.68,12.63,12.65,212
20180301|2018-01-10 07:00,10,12.67,12.7,12.63,12.63,541
20180301|2018-01-10 07:30,10,12.63,12.65,12.6,12.63,515
20180301|2018-01-10 08:00,10,12.63,12.65,12.6,12.64,405
20180301|2018-01-10 08:30,10,12.65,12.8,12.61,12.7,3403
20180301|2018-01-10 09:00,10,12.66,12.73,12.53,12.57,2694
20180301|2018-01-10 09:30,10,12.56,12.57,12.45,12.55,1275
20180301|2018-01-10 10:00,10,12.51,12.53,12.45,12.48,1057
20180301|2018-01-10 10:30,10,12.45,12.5,12.4,12.43,1191
20180301|2018-01-10 11:00,10,12.43,12.47,12.35,12.43,2572
20180301|2018-01-10 11:30,10,12.42,12.45,12.37,12.37,1600
20180301|2018-01-10 12:00,10,12.4,12.45,12.35,12.41,1068
20180301|2018-01-10 12:30,10,12.42,12.43,12.3,12.36,3409
20180301|2018-01-10 13:00,10,12.35,12.48,12.3,12.43,1887
20180301|2018-01-10 13:30,10,12.45,12.48,12.38,12.43,1180
20180301|2018-01-10 14:00,10,12.43,12.45,12.37,12.43,1330
20180301|2018-01-10 14:30,10,12.43,12.45,12.35,12.4,1922
20180301|2018-01-10 15:00,10,12.4,12.45,12.35,12.4,1943
20180301|2018-01-10 15:30,11,12.37,12.38,12.3,12.3,458
20180301|2018-01-10 16:00,11,12.32,12.35,12.3,12.32,122
20180301|2018-01-10 16:30,11,12.32,12.32,12.3,12.31,62
20180301|2018-01-10 17:00,11,12.32,12.32,12.3,12.3,7
20180301|2018-01-10 18:00,11,12.3,12.3,12.3,12.3,1
20180301|2018-01-10 18:30,11,12.3,12.3,12.3,12.3,2
20180301|2018-01-10 19:00,11,12.3,12.3,12.3,12.3,1
20180301|2018-01-10 19:30,11,12.3,12.3,12.3,12.3,7
20180301|2018-01-10 20:00,11,12.35,12.35,12.35,12.35,1
20180301|2018-01-10 20:30,11,12.35,12.35,12.34,12.34,22
20180301|2018-01-10 21:30,11,12.32,12.32,12.32,12.32,1
20180301|2018-01-10 22:00,11,12.31,12.34,12.31,12.32,22
20180301|2018-01-10 23:30,11,12.31,12.31,12.31,12.31,2
20180301|2018-01-11 00:00,11,12.35,12.35,12.32,12.34,40
20180301|2018-01-11 00:30,11,12.34,12.34,12.34,12.34,30
20180301|2018-01-11 01:30,11,12.35,12.35,12.34,12.34,105
20180301|2018-01-11 02:00,11,12.32,12.34,12.32,12.34,32
20180301|2018-01-11 03:00,11,12.32,12.32,12.32,12.32,4
20180301|2018-01-11 03:30,11,12.34,12.34,12.34,12.34,54
20180301|2018-01-11 04:00,11,12.34,12.35,12.34,12.35,2
20180301|2018-01-11 04:30,11,12.34,12.34,12.34,12.34,8
20180301|2018-01-11 05:00,11,12.34,12.34,12.31,12.32,42
20180301|2018-01-11 05:30,11,12.31,12.33,12.31,12.33,7
20180301|2018-01-11 06:00,11,12.32,12.33,12.28,12.28,246
20180301|2018-01-11 06:30,11,12.3,12.3,12.25,12.25,38
20180301|2018-01-11 07:00,11,12.29,12.3,12.25,12.28,83
20180301|2018-01-11 07:30,11,12.29,12.3,12.28,12.3,66
20180301|2018-01-11 08:00,11,12.3,12.3,12.29,12.29,17
20180301|2018-01-11 08:30,11,12.29,12.32,12.25,12.28,2333
20180301|2018-01-11 09:00,11,12.3,12.35,12.25,12.3,2654
20180301|2018-01-11 09:30,11,12.35,12.35,12.25,12.3,2052
20180301|2018-01-11 10:00,11,12.3,12.35,12.25,12.34,1770
20180301|2018-01-11 10:30,11,12.34,12.37,12.27,12.28,2502
20180301|2018-01-11 11:00,11,12.28,12.3,12.23,12.28,1551
20180301|2018-01-11 11:30,11,12.28,12.33,12.25,12.29,1614
20180301|2018-01-11 12:00,11,12.29,12.3,12.27,12.3,280
20180301|2018-01-11 12:30,11,12.29,12.3,12.22,12.25,1129
20180301|2018-01-11 13:00,11,12.23,12.26,12.22,12.25,2330
20180301|2018-01-11 13:30,11,12.25,12.3,12.22,12.23,2215
20180301|2018-01-11 14:00,11,12.25,12.35,12.23,12.35,2396
20180301|2018-01-11 14:30,11,12.35,12.35,12.25,12.33,3201
20180301|2018-01-11 15:00,11,12.33,12.35,12.3,12.3,1867
20180301|2018-01-11 15:30,12,12.31,12.33,12.3,12.3,74
20180301|2018-01-11 16:00,12,12.31,12.32,12.31,12.32,23
20180301|2018-01-11 16:30,12,12.32,12.34,12.31,12.31,15
20180301|2018-01-11 17:00,12,12.33,12.33,12.33,12.33,25
20180301|2018-01-11 18:00,12,12.31,12.31,12.31,12.31,17
20180301|2018-01-11 18:30,12,12.31,12.32,12.3,12.32,21
20180301|2018-01-11 19:00,12,12.3,12.32,12.3,12.32,2
20180301|2018-01-11 19:30,12,12.31,12.32,12.3,12.31,65
20180301|2018-01-11 20:00,12,12.31,12.32,12.3,12.3,206
20180301|2018-01-11 20:30,12,12.3,12.3,12.3,12.3,6
20180301|2018-01-11 21:00,12,12.3,12.31,12.3,12.31,44
20180301|2018-01-11 22:00,12,12.32,12.32,12.32,12.32,20
20180301|2018-01-11 22:30,12,12.32,12.32,12.32,12.32,19
20180301|2018-01-12 00:00,12,12.3,12.33,12.3,12.31,65
20180301|2018-01-12 00:30,12,12.31,12.31,12.3,12.3,4
20180301|2018-01-12 01:00,12,12.3,12.3,12.27,12.27,477
20180301|2018-01-12 01:30,12,12.29,12.29,12.29,12.29,20
20180301|2018-01-12 02:00,12,12.29,12.3,12.25,12.25,366
20180301|2018-01-12 02:30,12,12.25,12.25,12.22,12.25,328
20180301|2018-01-12 03:00,12,12.27,12.27,12.21,12.21,151
20180301|2018-01-12 03:30,12,12.23,12.3,12.21,12.27,147
20180301|2018-01-12 04:00,12,12.25,12.27,12.23,12.23,68
20180301|2018-01-12 04:30,12,12.26,12.27,12.22,12.25,230
20180301|2018-01-12 05:00,12,12.23,12.23,12.22,12.22,143
20180301|2018-01-12 05:30,12,12.22,12.23,12.21,12.23,60
20180301|2018-01-12 06:00,12,12.22,12.28,12.22,12.25,351
20180301|2018-01-12 06:30,12,12.24,12.27,12.22,12.27,314
20180301|2018-01-12 07:00,12,12.26,12.29,12.25,12.27,170
20180301|2018-01-12 07:30,12,12.28,12.35,12.27,12.32,1086
20180301|2018-01-12 08:00,12,12.31,12.35,12.25,12.28,2099
20180301|2018-01-12 08:30,12,12.25,12.4,12.25,12.35,8205
20180301|2018-01-12 09:00,12,12.32,12.35,12.25,12.27,4283
20180301|2018-01-12 09:30,12,12.3,12.35,12.25,12.35,2725
20180301|2018-01-12 10:00,12,12.3,12.33,12.25,12.32,4107
20180301|2018-01-12 10:30,12,12.31,12.32,12.25,12.27,1672
20180301|2018-01-12 11:00,12,12.27,12.35,12.25,12.26,2990
20180301|2018-01-12 11:30,12,12.27,12.3,12.2,12.27,2797
20180301|2018-01-12 12:00,12,12.27,12.3,12.25,12.27,1556
20180301|2018-01-12 12:30,12,12.25,12.35,12.25,12.3,1369
20180301|2018-01-12 13:00,12,12.32,12.35,12.3,12.35,1404
20180301|2018-01-12 13:30,12,12.35,12.4,12.3,12.34,2727
20180301|2018-01-12 14:00,12,12.34,12.35,12.25,12.29,1308
20180301|2018-01-12 14:30,12,12.3,12.35,12.28,12.33,4038
20180301|2018-01-12 15:00,12,12.33,12.4,12.25,12.4,6613
20180301|2018-01-14 17:00,15,12.35,12.45,12.27,12.28,375
20180301|2018-01-14 17:30,15,12.27,12.29,12.27,12.29,53
20180301|2018-01-14 18:00,15,12.26,12.29,12.26,12.26,18
20180301|2018-01-14 18:30,15,12.3,12.3,12.28,12.28,12
20180301|2018-01-14 19:00,15,12.3,12.3,12.29,12.29,22
20180301|2018-01-14 19:30,15,12.27,12.32,12.27,12.31,36
20180301|2018-01-14 20:00,15,12.31,12.31,12.31,12.31,2
20180301|2018-01-14 20:30,15,12.32,12.32,12.32,12.32,10
20180301|2018-01-14 21:30,15,12.3,12.3,12.27,12.27,15
20180301|2018-01-14 22:00,15,12.27,12.27,12.27,12.27,4
20180301|2018-01-14 22:30,15,12.25,12.29,12.25,12.27,15
20180301|2018-01-14 23:00,15,12.27,12.3,12.27,12.3,17
20180301|2018-01-14 23:30,15,12.29,12.29,12.27,12.27,41
20180301|2018-01-15 00:00,15,12.25,12.28,12.25,12.27,68
20180301|2018-01-15 00:30,15,12.29,12.29,12.29,12.29,2
20180301|2018-01-15 01:00,15,12.28,12.29,12.27,12.29,17
20180301|2018-01-15 01:30,15,12.27,12.3,12.27,12.3,116
20180301|2018-01-15 02:00,15,12.3,12.35,12.3,12.3,255
20180301|2018-01-15 02:30,15,12.35,12.35,12.3,12.32,206
20180301|2018-01-15 03:00,15,12.32,12.32,12.3,12.32,66
20180301|2018-01-15 03:30,15,12.31,12.33,12.29,12.29,185
20180301|2018-01-15 04:00,15,12.3,12.3,12.28,12.28,14
20180301|2018-01-15 04:30,15,12.28,12.29,12.25,12.28,5
20180301|2018-01-15 05:00,15,12.27,12.3,12.27,12.3,79
20180301|2018-01-15 05:30,15,12.3,12.3,12.27,12.3,14
20180301|2018-01-15 06:00,15,12.29,12.3,12.25,12.25,60
20180301|2018-01-15 07:00,15,12.28,12.28,12.28,12.28,2
20180301|2018-01-15 07:30,15,12.29,12.29,12.28,12.28,4
20180301|2018-01-15 08:00,15,12.29,12.3,12.28,12.29,96
20180301|2018-01-15 08:30,15,12.29,12.33,12.25,12.28,202
20180301|2018-01-15 09:00,15,12.29,12.33,12.25,12.31,333
20180301|2018-01-15 09:30,15,12.33,12.33,12.29,12.32,271
20180301|2018-01-15 10:00,15,12.3,12.35,12.25,12.3,274
20180301|2018-01-15 17:00,16,12.28,12.28,12.25,12.28,185
20180301|2018-01-15 18:00,16,12.3,12.3,12.3,12.3,1
20180301|2018-01-15 18:30,16,12.3,12.3,12.29,12.29,11
20180301|2018-01-15 20:00,16,12.3,12.3,12.29,12.29,3
20180301|2018-01-15 23:30,16,12.28,12.28,12.28,12.28,1
20180301|2018-01-16 00:30,16,12.25,12.25,12.25,12.25,3
20180301|2018-01-16 01:30,16,12.27,12.27,12.27,12.27,2
20180301|2018-01-16 02:00,16,12.25,12.25,12.2,12.2,88
20180301|2018-01-16 02:30,16,12.25,12.3,12.2,12.25,622
20180301|2018-01-16 03:00,16,12.27,12.28,12.26,12.27,305
20180301|2018-01-16 03:30,16,12.26,12.3,12.22,12.3,258
20180301|2018-01-16 04:00,16,12.25,12.28,12.23,12.25,269
20180301|2018-01-16 04:30,16,12.23,12.28,12.23,12.28,57
20180301|2018-01-16 05:00,16,12.28,12.29,12.25,12.26,66
20180301|2018-01-16 05:30,16,12.26,12.3,12.26,12.27,251
20180301|2018-01-16 06:00,16,12.28,12.35,12.28,12.35,529
20180301|2018-01-16 06:30,16,12.35,12.35,12.3,12.3,469
20180301|2018-01-16 07:00,16,12.3,12.35,12.3,12.3,155
20180301|2018-01-16 07:30,16,12.33,12.35,12.3,12.34,560
20180301|2018-01-16 08:00,16,12.34,12.38,12.3,12.35,1790
20180301|2018-01-16 08:30,16,12.34,12.5,12.34,12.45,5818
20180301|2018-01-16 09:00,16,12.47,12.55,12.45,12.49,6105
20180301|2018-01-16 09:30,16,12.45,12.6,12.45,12.6,4520
20180301|2018-01-16 10:00,16,12.57,12.63,12.52,12.55,4907
20180301|2018-01-16 10:30,16,12.5,12.6,12.5,12.57,4118
20180301|2018-01-16 11:00,16,12.55,12.6,12.5,12.52,1880
20180301|2018-01-16 11:30,16,12.52,12.65,12.51,12.62,4598
20180301|2018-01-16 12:00,16,12.64,12.7,12.55,12.59,3860
20180301|2018-01-16 12:30,16,12.58,12.69,12.55,12.64,4702
20180301|2018-01-16 13:00,16,12.64,12.83,12.64,12.79,4697
20180301|2018-01-16 13:30,16,12.77,12.99,12.69,12.78,12372
20180301|2018-01-16 14:00,16,12.76,12.78,12.6,12.65,5791
20180301|2018-01-16 14:30,16,12.65,12.85,12.63,12.8,6158
20180301|2018-01-16 15:00,16,12.8,12.85,12.7,12.71,5198
20180301|2018-01-16 15:30,17,12.67,12.7,12.65,12.7,615
20180301|2018-01-16 16:00,17,12.73,12.73,12.7,12.73,127
20180301|2018-01-16 16:30,17,12.73,12.74,12.71,12.71,16
20180301|2018-01-16 17:00,17,12.71,12.8,12.71,12.79,481
20180301|2018-01-16 17:30,17,12.79,12.8,12.75,12.75,68
20180301|2018-01-16 18:00,17,12.76,12.77,12.73,12.76,215
20180301|2018-01-16 18:30,17,12.77,12.8,12.77,12.77,88
20180301|2018-01-16 19:00,17,12.77,12.77,12.7,12.7,345
20180301|2018-01-16 19:30,17,12.7,12.72,12.68,12.7,141
20180301|2018-01-16 20:00,17,12.73,12.73,12.68,12.68,64
20180301|2018-01-16 20:30,17,12.68,12.68,12.68,12.68,11
20180301|2018-01-16 21:30,17,12.68,12.68,12.68,12.68,3
20180301|2018-01-16 22:00,17,12.7,12.73,12.68,12.7,240
20180301|2018-01-16 22:30,17,12.69,12.7,12.69,12.7,72
20180301|2018-01-16 23:00,17,12.68,12.68,12.66,12.67,37
20180301|2018-01-17 00:30,17,12.67,12.69,12.65,12.65,122
20180301|2018-01-17 01:00,17,12.66,12.7,12.65,12.65,7
20180301|2018-01-17 01:30,17,12.69,12.7,12.69,12.7,35
20180301|2018-01-17 02:00,17,12.66,12.66,12.61,12.64,363
20180301|2018-01-17 02:30,17,12.62,12.63,12.6,12.61,77
20180301|2018-01-17 03:00,17,12.61,12.62,12.59,12.6,260
20180301|2018-01-17 03:30,17,12.58,12.6,12.55,12.55,59
20180301|2018-01-17 04:00,17,12.6,12.6,12.55,12.59,151
20180301|2018-01-17 04:30,17,12.59,12.62,12.55,12.6,198
20180301|2018-01-17 05:00,17,12.59,12.6,12.55,12.58,46
20180301|2018-01-17 05:30,17,12.6,12.6,12.58,12.58,109
20180301|2018-01-17 06:00,17,12.6,12.65,12.59,12.61,547
20180301|2018-01-17 06:30,17,12.62,12.62,12.6,12.61,259
20180301|2018-01-17 07:00,17,12.6,12.65,12.6,12.64,238
20180301|2018-01-17 07:30,17,12.6,12.65,12.6,12.6,232
20180301|2018-01-17 08:00,17,12.6,12.8,12.6,12.75,3495
20180301|2018-01-17 08:30,17,12.7,12.96,12.7,12.86,10520
20180301|2018-01-17 09:00,17,12.9,12.9,12.6,12.7,11150
20180301|2018-01-17 09:30,17,12.72,12.8,12.65,12.76,4020
20180301|2018-01-17 10:00,17,12.77,12.8,12.6,12.62,3967
20180301|2018-01-17 10:30,17,12.62,12.65,12.55,12.58,2175
20180301|2018-01-17 11:00,17,12.59,12.59,12.5,12.55,1619
20180301|2018-01-17 11:30,17,12.6,12.6,12.5,12.54,2971
20180301|2018-01-17 12:00,17,12.53,12.63,12.5,12.56,3555
20180301|2018-01-17 12:30,17,12.57,12.6,12.48,12.5,3697
20180301|2018-01-17 13:00,17,12.5,12.56,12.45,12.54,2498
20180301|2018-01-17 13:30,17,12.52,12.65,12.5,12.59,4145
20180301|2018-01-17 14:00,17,12.59,12.65,12.55,12.6,3194
20180301|2018-01-17 14:30,17,12.59,12.65,12.5,12.62,8414
20180301|2018-01-17 15:00,17,12.6,12.7,12.5,12.57,21334
20180301|2018-01-17 15:30,18,12.6,12.65,12.58,12.6,2113
20180301|2018-01-17 16:00,18,12.6,12.62,12.6,12.6,84
20180301|2018-01-17 16:30,18,12.65,12.65,12.6,12.62,55
20180301|2018-01-17 17:00,18,12.62,12.65,12.61,12.62,530
20180301|2018-01-17 17:30,18,12.6,12.62,12.59,12.59,290
20180301|2018-01-17 18:00,18,12.6,12.65,12.59,12.64,534
20180301|2018-01-17 18:30,18,12.6,12.64,12.58,12.6,1119
20180301|2018-01-17 19:00,18,12.6,12.63,12.55,12.63,1190
20180301|2018-01-17 19:30,18,12.61,12.65,12.6,12.63,277
20180301|2018-01-17 20:00,18,12.64,12.64,12.58,12.6,304
20180301|2018-01-17 20:30,18,12.55,12.55,12.55,12.55,50
20180301|2018-01-17 21:00,18,12.58,12.65,12.58,12.65,216
20180301|2018-01-17 21:30,18,12.63,12.63,12.63,12.63,2
20180301|2018-01-17 22:00,18,12.63,12.63,12.6,12.61,100
20180301|2018-01-17 22:30,18,12.6,12.61,12.6,12.61,27
20180301|2018-01-17 23:00,18,12.62,12.65,12.62,12.64,285
20180301|2018-01-17 23:30,18,12.63,12.69,12.62,12.67,552
20180301|2018-01-18 00:00,18,12.68,12.68,12.66,12.67,19
20180301|2018-01-18 00:30,18,12.67,12.67,12.67,12.67,2
20180301|2018-01-18 01:00,18,12.67,12.67,12.62,12.65,149
20180301|2018-01-18 01:30,18,12.6,12.6,12.6,12.6,54
20180301|2018-01-18 02:00,18,12.62,12.7,12.62,12.7,96
20180301|2018-01-18 02:30,18,12.66,12.7,12.66,12.68,76
20180301|2018-01-18 03:00,18,12.68,12.7,12.65,12.67,46
20180301|2018-01-18 03:30,18,12.69,12.7,12.66,12.7,87
20180301|2018-01-18 04:00,18,12.68,12.69,12.65,12.65,405
20180301|2018-01-18 04:30,18,12.65,12.68,12.6,12.64,327
20180301|2018-01-18 05:00,18,12.6,12.64,12.6,12.64,9
20180301|2018-01-18 05:30,18,12.6,12.64,12.6,12.64,522
20180301|2018-01-18 06:00,18,12.64,12.65,12.6,12.63,291
20180301|2018-01-18 06:30,18,12.65,12.73,12.63,12.68,1448
20180301|2018-01-18 07:00,18,12.68,12.7,12.63,12.63,599
20180301|2018-01-18 07:30,18,12.63,12.73,12.63,12.71,1696
20180301|2018-01-18 08:00,18,12.72,12.78,12.65,12.7,2273
20180301|2018-01-18 08:30,18,12.7,12.85,12.65,12.72,8630
20180301|2018-01-18 09:00,18,12.72,12.95,12.72,12.87,8732
20180301|2018-01-18 09:30,18,12.89,12.9,12.77,12.84,5938
20180301|2018-01-18 10:00,18,12.84,12.85,12.7,12.75,6936
20180301|2018-01-18 10:30,18,12.79,12.9,12.75,12.85,4412
20180301|2018-01-18 11:00,18,12.83,12.9,12.78,12.82,3392
20180301|2018-01-18 11:30,18,12.85,12.85,12.8,12.82,996
20180301|2018-01-18 12:00,18,12.85,12.9,12.78,12.8,1937
20180301|2018-01-18 12:30,18,12.8,12.8,12.6,12.65,3377
20180301|2018-01-18 13:00,18,12.64,12.64,12.45,12.45,6241
20180301|2018-01-18 13:30,18,12.49,12.65,12.45,12.55,4313
20180301|2018-01-18 14:00,18,12.55,12.7,12.55,12.65,4929
20180301|2018-01-18 14:30,18,12.67,12.74,12.6,12.7,11251
20180301|2018-01-18 15:00,18,12.65,12.82,12.55,12.76,19717
20180301|2018-01-18 15:30,19,12.77,12.8,12.75,12.75,780
20180301|2018-01-18 16:00,19,12.78,12.78,12.75,12.78,81
20180301|2018-01-18 16:30,19,12.78,12.84,12.78,12.8,344
20180301|2018-01-18 17:00,19,12.8,12.82,12.75,12.76,589
20180301|2018-01-18 17:30,19,12.76,12.8,12.76,12.79,189
20180301|2018-01-18 18:00,19,12.76,12.8,12.76,12.77,102
20180301|2018-01-18 18:30,19,12.77,12.77,12.75,12.77,225
20180301|2018-01-18 19:00,19,12.77,12.77,12.76,12.76,69
20180301|2018-01-18 19:30,19,12.77,12.77,12.76,12.77,13
20180301|2018-01-18 20:00,19,12.8,12.8,12.76,12.76,12
20180301|2018-01-18 20:30,19,12.8,12.87,12.8,12.84,549
20180301|2018-01-18 21:00,19,12.83,12.89,12.83,12.89,125
20180301|2018-01-18 21:30,19,12.85,12.9,12.85,12.85,43
20180301|2018-01-18 22:00,19,12.85,12.87,12.81,12.87,186
20180301|2018-01-18 22:30,19,12.87,12.87,12.82,12.84,140
20180301|2018-01-18 23:00,19,12.85,12.85,12.82,12.82,17
20180301|2018-01-18 23:30,19,12.82,12.82,12.82,12.82,5
20180301|2018-01-19 00:00,19,12.82,12.84,12.82,12.84,15
20180301|2018-01-19 00:30,19,12.82,12.82,12.8,12.8,35
20180301|2018-01-19 01:00,19,12.8,12.82,12.8,12.82,97
20180301|2018-01-19 01:30,19,12.82,12.84,12.82,12.82,25
20180301|2018-01-19 02:00,19,12.82,12.84,12.77,12.77,131
20180301|2018-01-19 02:30,19,12.75,12.8,12.75,12.78,69
20180301|2018-01-19 03:00,19,12.76,12.77,12.65,12.65,902
20180301|2018-01-19 03:30,19,12.65,12.7,12.63,12.65,530
20180301|2018-01-19 04:00,19,12.63,12.65,12.6,12.65,41
20180301|2018-01-19 04:30,19,12.65,12.65,12.6,12.65,13
20180301|2018-01-19 05:00,19,12.63,12.65,12.6,12.62,19
20180301|2018-01-19 05:30,19,12.62,12.63,12.62,12.63,20
20180301|2018-01-19 06:00,19,12.65,12.68,12.62,12.65,293
20180301|2018-01-19 06:30,19,12.65,12.67,12.64,12.67,413
20180301|2018-01-19 07:00,19,12.67,12.75,12.67,12.72,636
20180301|2018-01-19 07:30,19,12.72,12.8,12.72,12.77,164
20180301|2018-01-19 08:00,19,12.75,12.77,12.67,12.67,590
20180301|2018-01-19 08:30,19,12.65,12.76,12.6,12.67,6901
20180301|2018-01-19 09:00,19,12.65,12.75,12.55,12.62,6487
20180301|2018-01-19 09:30,19,12.6,12.65,12.55,12.62,3373
20180301|2018-01-19 10:00,19,12.6,12.7,12.55,12.6,3229
20180301|2018-01-19 10:30,19,12.59,12.65,12.55,12.6,3096
20180301|2018-01-19 11:00,19,12.55,12.65,12.55,12.65,1557
20180301|2018-01-19 11:30,19,12.61,12.65,12.6,12.64,1411
20180301|2018-01-19 12:00,19,12.65,12.73,12.6,12.65,3901
20180301|2018-01-19 12:30,19,12.65,12.65,12.6,12.65,1349
20180301|2018-01-19 13:00,19,12.63,12.65,12.58,12.65,2125
20180301|2018-01-19 13:30,19,12.63,12.7,12.6,12.7,1292
20180301|2018-01-19 14:00,19,12.7,12.75,12.6,12.62,3557
20180301|2018-01-19 14:30,19,12.62,12.7,12.6,12.68,6072
20180301|2018-01-19 15:00,19,12.65,12.7,12.5,12.54,10820
20180301|2018-01-21 17:00,22,12.65,12.7,12.52,12.59,587
20180301|2018-01-21 17:30,22,12.58,12.6,12.58,12.59,66
20180301|2018-01-21 18:00,22,12.6,12.64,12.6,12.64,154
20180301|2018-01-21 18:30,22,12.6,12.65,12.6,12.62,125
20180301|2018-01-21 19:00,22,12.62,12.64,12.6,12.63,22
20180301|2018-01-21 19:30,22,12.61,12.62,12.6,12.6,3
20180301|2018-01-21 20:00,22,12.6,12.6,12.58,12.6,75
20180301|2018-01-21 20:30,22,12.6,12.6,12.6,12.6,15
20180301|2018-01-21 21:30,22,12.59,12.59,12.59,12.59,2
20180301|2018-01-21 22:00,22,12.59,12.59,12.59,12.59,1
20180301|2018-01-21 22:30,22,12.6,12.6,12.6,12.6,1
20180301|2018-01-21 23:00,22,12.55,12.59,12.55,12.59,63
20180301|2018-01-21 23:30,22,12.6,12.6,12.55,12.6,224
20180301|2018-01-22 00:00,22,12.55,12.6,12.55,12.59,180
20180301|2018-01-22 00:30,22,12.6,12.62,12.59,12.62,159
20180301|2018-01-22 01:00,22,12.55,12.63,12.55,12.62,47
20180301|2018-01-22 01:30,22,12.65,12.68,12.63,12.67,675
20180301|2018-01-22 02:00,22,12.65,12.68,12.63,12.63,299
20180301|2018-01-22 02:30,22,12.64,12.64,12.6,12.6,72
20180301|2018-01-22 03:00,22,12.6,12.65,12.6,12.65,7
20180301|2018-01-22 03:30,22,12.63,12.65,12.6,12.63,154
20180301|2018-01-22 04:00,22,12.65,12.65,12.6,12.65,5
20180301|2018-01-22 04:30,22,12.65,12.65,12.63,12.63,245
20180301|2018-01-22 05:00,22,12.65,12.65,12.61,12.65,38
20180301|2018-01-22 05:30,22,12.61,12.65,12.56,12.59,251
20180301|2018-01-22 06:00,22,12.6,12.6,12.57,12.57,57
20180301|2018-01-22 06:30,22,12.59,12.6,12.55,12.55,134
20180301|2018-01-22 07:00,22,12.6,12.6,12.53,12.54,420
20180301|2018-01-22 07:30,22,12.55,12.64,12.53,12.63,653
20180301|2018-01-22 08:00,22,12.65,12.7,12.6,12.67,728
20180301|2018-01-22 08:30,22,12.65,12.68,12.55,12.59,4245
20180301|2018-01-22 09:00,22,12.58,12.65,12.5,12.55,3722
20180301|2018-01-22 09:30,22,12.54,12.6,12.5,12.55,2582
20180301|2018-01-22 10:00,22,12.55,12.55,12.45,12.5,2889
20180301|2018-01-22 10:30,22,12.47,12.5,12.4,12.43,3492
20180301|2018-01-22 11:00,22,12.43,12.45,12.35,12.4,2925
20180301|2018-01-22 11:30,22,12.45,12.48,12.39,12.48,3009
20180301|2018-01-22 12:00,22,12.47,12.5,12.4,12.45,3252
20180301|2018-01-22 12:30,22,12.48,12.5,12.4,12.5,1317
20180301|2018-01-22 13:00,22,12.5,12.55,12.45,12.45,1975
20180301|2018-01-22 13:30,22,12.5,12.51,12.4,12.45,3635
20180301|2018-01-22 14:00,22,12.5,12.5,12.4,12.47,2542
20180301|2018-01-22 14:30,22,12.5,12.5,12.4,12.45,3764
20180301|2018-01-22 15:00,22,12.43,12.52,12.4,12.49,8197
20180301|2018-01-22 15:30,23,12.45,12.5,12.45,12.45,198
20180301|2018-01-22 16:00,23,12.47,12.5,12.47,12.47,35
20180301|2018-01-22 16:30,23,12.49,12.49,12.49,12.49,25
20180301|2018-01-22 17:00,23,12.49,12.52,12.47,12.5,324
20180301|2018-01-22 17:30,23,12.5,12.53,12.5,12.53,72
20180301|2018-01-22 18:00,23,12.5,12.53,12.49,12.5,130
20180301|2018-01-22 18:30,23,12.5,12.5,12.49,12.49,35
20180301|2018-01-22 19:00,23,12.49,12.52,12.49,12.5,56
20180301|2018-01-22 19:30,23,12.47,12.47,12.47,12.47,1
20180301|2018-01-22 20:00,23,12.5,12.5,12.48,12.48,4
20180301|2018-01-22 20:30,23,12.5,12.5,12.5,12.5,62
20180301|2018-01-22 21:00,23,12.5,12.51,12.48,12.5,192
20180301|2018-01-22 21:30,23,12.45,12.45,12.45,12.45,3
20180301|2018-01-22 23:30,23,12.49,12.49,12.48,12.48,37
20180301|2018-01-23 00:00,23,12.45,12.45,12.45,12.45,5
20180301|2018-01-23 01:00,23,12.5,12.5,12.45,12.45,47
20180301|2018-01-23 01:30,23,12.46,12.5,12.45,12.5,193
20180301|2018-01-23 02:00,23,12.46,12.46,12.46,12.46,2
20180301|2018-01-23 02:30,23,12.5,12.5,12.45,12.45,13
20180301|2018-01-23 03:00,23,12.46,12.5,12.46,12.47,680
20180301|2018-01-23 03:30,23,12.47,12.51,12.47,12.47,352
20180301|2018-01-23 04:00,23,12.48,12.5,12.47,12.47,83
20180301|2018-01-23 04:30,23,12.49,12.55,12.49,12.49,236
20180301|2018-01-23 05:00,23,12.49,12.59,12.48,12.59,829
20180301|2018-01-23 05:30,23,12.6,12.65,12.6,12.6,758
20180301|2018-01-23 06:00,23,12.6,12.62,12.52,12.57,686
20180301|2018-01-23 06:30,23,12.55,12.6,12.54,12.57,302
20180301|2018-01-23 07:00,23,12.54,12.55,12.5,12.52,170
20180301|2018-01-23 07:30,23,12.52,12.55,12.5,12.55,179
20180301|2018-01-23 08:00,23,12.54,12.57,12.5,12.52,1237
20180301|2018-01-23 08:30,23,12.5,12.74,12.44,12.6,9904
20180301|2018-01-23 09:00,23,12.59,12.65,12.55,12.62,7192
20180301|2018-01-23 09:30,23,12.62,12.65,12.55,12.6,3699
20180301|2018-01-23 10:00,23,12.59,12.65,12.55,12.63,4557
20180301|2018-01-23 10:30,23,12.6,12.65,12.6,12.64,1530
20180301|2018-01-23 11:00,23,12.63,12.75,12.6,12.75,3947
20180301|2018-01-23 11:30,23,12.72,12.75,12.7,12.72,977
20180301|2018-01-23 12:00,23,12.7,12.75,12.6,12.63,4707
20180301|2018-01-23 12:30,23,12.65,12.7,12.62,12.65,2641
20180301|2018-01-23 13:00,23,12.66,12.75,12.65,12.75,2286
20180301|2018-01-23 13:30,23,12.72,12.8,12.7,12.74,3117
20180301|2018-01-23 14:00,23,12.74,12.8,12.65,12.67,4006
20180301|2018-01-23 14:30,23,12.68,12.75,12.55,12.73,8742
20180301|2018-01-23 15:00,23,12.72,12.75,12.65,12.73,11297
20180301|2018-01-23 15:30,24,12.73,12.78,12.73,12.77,974
20180301|2018-01-23 16:00,24,12.77,12.78,12.75,12.75,39
20180301|2018-01-23 16:30,24,12.77,12.79,12.73,12.77,125
20180301|2018-01-23 17:00,24,12.77,12.77,12.75,12.76,66
20180301|2018-01-23 17:30,24,12.76,12.78,12.73,12.78,360
20180301|2018-01-23 18:00,24,12.75,12.77,12.75,12.76,197
20180301|2018-01-23 18:30,24,12.75,12.76,12.75,12.76,56
20180301|2018-01-23 19:00,24,12.75,12.75,12.75,12.75,5
20180301|2018-01-23 20:00,24,12.78,12.78,12.78,12.78,16
20180301|2018-01-23 20:30,24,12.78,12.8,12.78,12.8,16
20180301|2018-01-23 21:00,24,12.8,12.8,12.8,12.8,2
20180301|2018-01-23 21:30,24,12.75,12.75,12.75,12.75,1
20180301|2018-01-23 22:00,24,12.75,12.75,12.75,12.75,1
20180301|2018-01-23 22:30,24,12.76,12.76,12.76,12.76,6
20180301|2018-01-23 23:00,24,12.75,12.75,12.73,12.75,315
20180301|2018-01-23 23:30,24,12.75,12.75,12.75,12.75,22
20180301|2018-01-24 00:00,24,12.75,12.8,12.75,12.75,190
20180301|2018-01-24 00:30,24,12.75,12.75,12.73,12.73,92
20180301|2018-01-24 01:00,24,12.73,12.76,12.73,12.76,94
20180301|2018-01-24 02:00,24,12.73,12.73,12.7,12.7,105
20180301|2018-01-24 02:30,24,12.7,12.71,12.7,12.7,213
20180301|2018-01-24 03:00,24,12.71,12.75,12.68,12.7,812
20180301|2018-01-24 03:30,24,12.71,12.72,12.7,12.7,44
20180301|2018-01-24 04:00,24,12.7,12.75,12.7,12.73,54
20180301|2018-01-24 04:30,24,12.7,12.73,12.7,12.73,94
20180301|2018-01-24 05:00,24,12.73,12.75,12.7,12.72,180
20180301|2018-01-24 05:30,24,12.72,12.72,12.7,12.7,119
20180301|2018-01-24 06:00,24,12.72,12.72,12.7,12.72,9
20180301|2018-01-24 06:30,24,12.72,12.75,12.7,12.73,636
20180301|2018-01-24 07:00,24,12.74,12.75,12.65,12.67,648
20180301|2018-01-24 07:30,24,12.67,12.68,12.6,12.68,913
20180301|2018-01-24 08:00,24,12.67,12.7,12.65,12.69,422
20180301|2018-01-24 08:30,24,12.65,12.85,12.65,12.77,7541
20180301|2018-01-24 09:00,24,12.77,12.88,12.75,12.78,7147
20180301|2018-01-24 09:30,24,12.77,12.84,12.75,12.79,5149
20180301|2018-01-24 10:00,24,12.8,12.93,12.7,12.92,6826
20180301|2018-01-24 10:30,24,12.91,13.13,12.9,12.95,13186
20180301|2018-01-24 11:00,24,12.98,13.09,12.95,13.05,4705
20180301|2018-01-24 11:30,24,13.05,13.15,12.97,13,5980
20180301|2018-01-24 12:00,24,13.03,13.18,12.95,12.98,7938
20180301|2018-01-24 12:30,24,12.95,13,12.85,12.93,5344
20180301|2018-01-24 13:00,24,12.93,13,12.85,12.86,4046
20180301|2018-01-24 13:30,24,12.89,12.97,12.85,12.95,3993
20180301|2018-01-24 14:00,24,12.95,13,12.88,12.93,5018
20180301|2018-01-24 14:30,24,12.93,12.95,12.82,12.92,8921
20180301|2018-01-24 15:00,24,12.92,12.95,12.85,12.9,9275
20180301|2018-01-24 15:30,25,12.9,13,12.9,12.95,1750
20180301|2018-01-24 16:00,25,12.95,12.95,12.92,12.95,16
20180301|2018-01-24 16:30,25,12.92,12.95,12.92,12.95,22
20180301|2018-01-24 17:00,25,12.95,13.05,12.93,13.01,256
20180301|2018-01-24 17:30,25,13.01,13.04,13,13.01,76
20180301|2018-01-24 18:00,25,13.01,13.02,13,13.01,148
20180301|2018-01-24 18:30,25,13,13.02,12.94,12.95,293
20180301|2018-01-24 19:00,25,12.95,12.95,12.94,12.95,20
20180301|2018-01-24 19:30,25,12.95,12.95,12.9,12.94,84
20180301|2018-01-24 20:00,25,12.95,12.96,12.9,12.93,192
20180301|2018-01-24 20:30,25,12.94,12.95,12.9,12.94,19
20180301|2018-01-24 21:00,25,12.9,12.95,12.9,12.95,51
20180301|2018-01-24 21:30,25,12.95,12.95,12.94,12.94,7
20180301|2018-01-24 22:00,25,12.94,12.95,12.9,12.94,6
20180301|2018-01-24 22:30,25,12.95,12.96,12.9,12.95,150
20180301|2018-01-24 23:00,25,12.95,12.97,12.94,12.94,63
20180301|2018-01-24 23:30,25,12.95,12.95,12.94,12.94,80
20180301|2018-01-25 00:30,25,12.94,12.95,12.94,12.95,21
20180301|2018-01-25 01:00,25,12.94,12.95,12.94,12.94,12
20180301|2018-01-25 01:30,25,12.95,12.98,12.94,12.98,330
20180301|2018-01-25 02:00,25,12.98,12.98,12.95,12.95,91
20180301|2018-01-25 02:30,25,12.95,12.98,12.9,12.92,271
20180301|2018-01-25 03:00,25,12.91,12.94,12.9,12.92,133
20180301|2018-01-25 03:30,25,12.9,12.95,12.87,12.88,210
20180301|2018-01-25 04:00,25,12.87,12.87,12.87,12.87,24
20180301|2018-01-25 04:30,25,12.89,12.9,12.85,12.85,78
20180301|2018-01-25 05:00,25,12.89,12.9,12.85,12.87,7
20180301|2018-01-25 05:30,25,12.85,12.88,12.85,12.87,21
20180301|2018-01-25 06:00,25,12.88,12.88,12.8,12.83,374
20180301|2018-01-25 06:30,25,12.82,12.85,12.78,12.83,269
20180301|2018-01-25 07:00,25,12.82,12.85,12.8,12.82,371
20180301|2018-01-25 07:30,25,12.82,12.83,12.73,12.75,3018
20180301|2018-01-25 08:00,25,12.75,12.85,12.73,12.83,1020
20180301|2018-01-25 08:30,25,12.8,13.1,12.8,13.02,12264
20180301|2018-01-25 09:00,25,13.02,13.12,12.95,13,9315
20180301|2018-01-25 09:30,25,13.04,13.14,12.95,13.03,4189
20180301|2018-01-25 10:00,25,13.03,13.1,12.97,13.02,2924
20180301|2018-01-25 10:30,25,13,13.05,12.94,12.98,2194
20180301|2018-01-25 11:00,25,13,13,12.9,12.94,742
20180301|2018-01-25 11:30,25,12.94,13.05,12.9,13.02,3516
20180301|2018-01-25 12:00,25,13.01,13.1,12.99,13.08,1189
20180301|2018-01-25 12:30,25,13.06,13.1,12.95,12.97,2640
20180301|2018-01-25 13:00,25,12.98,13.13,12.95,13.07,3412
20180301|2018-01-25 13:30,25,13.08,13.2,13.05,13.15,4846
20180301|2018-01-25 14:00,25,13.15,13.22,13.05,13.07,5363
20180301|2018-01-25 14:30,25,13.05,13.15,13.05,13.08,5216
20180301|2018-01-25 15:00,25,13.08,13.1,13,13.04,7552
20180301|2018-01-25 15:30,26,13.05,13.06,13,13,733
20180301|2018-01-25 16:00,26,13.04,13.05,13.04,13.05,5
20180301|2018-01-25 16:30,26,13,13.04,13,13.03,38
20180301|2018-01-25 17:00,26,13.04,13.05,13,13,216
20180301|2018-01-25 17:30,26,13,13.03,13,13.03,26
20180301|2018-01-25 18:00,26,13.03,13.03,13,13,167
20180301|2018-01-25 18:30,26,13,13.03,12.99,13.02,527
20180301|2018-01-25 19:00,26,13.02,13.02,12.99,13,168
20180301|2018-01-25 19:30,26,13,13,12.98,12.99,74
20180301|2018-01-25 20:00,26,12.99,13.01,12.98,12.98,458
20180301|2018-01-25 20:30,26,12.98,13.03,12.98,13.03,163
20180301|2018-01-25 21:00,26,13,13.03,13,13.03,42
20180301|2018-01-25 21:30,26,13,13.02,12.98,13,77
20180301|2018-01-25 22:00,26,13.02,13.03,13.02,13.03,60
20180301|2018-01-25 22:30,26,13.03,13.03,13,13,2
20180301|2018-01-25 23:00,26,13,13.03,13,13,39
20180301|2018-01-25 23:30,26,13.02,13.03,13.02,13.02,114
20180301|2018-01-26 00:00,26,13.02,13.02,13.01,13.01,19
20180301|2018-01-26 00:30,26,13.02,13.05,13.02,13.05,13
20180301|2018-01-26 01:00,26,13.01,13.01,13.01,13.01,1
20180301|2018-01-26 01:30,26,13.05,13.05,13.05,13.05,2
20180301|2018-01-26 02:00,26,13.03,13.03,13.03,13.03,8
20180301|2018-01-26 02:30,26,13,13.05,13,13,25
20180301|2018-01-26 03:00,26,13.03,13.03,13.02,13.02,6
20180301|2018-01-26 03:30,26,13,13.03,12.99,12.99,141
20180301|2018-01-26 04:00,26,12.99,13,12.95,12.95,46
20180301|2018-01-26 04:30,26,12.95,12.97,12.85,12.9,1218
20180301|2018-01-26 05:00,26,12.92,12.95,12.9,12.92,77
20180301|2018-01-26 05:30,26,12.92,12.93,12.91,12.91,42
20180301|2018-01-26 06:00,26,12.93,12.95,12.9,12.95,70
20180301|2018-01-26 06:30,26,12.93,12.95,12.92,12.94,61
20180301|2018-01-26 07:00,26,12.94,12.95,12.92,12.94,84
20180301|2018-01-26 07:30,26,12.95,12.99,12.91,12.95,1125
20180301|2018-01-26 08:00,26,12.91,12.95,12.9,12.94,284
20180301|2018-01-26 08:30,26,12.9,13.08,12.9,12.97,6087
20180301|2018-01-26 09:00,26,12.95,13.1,12.95,13.03,5964
20180301|2018-01-26 09:30,26,13,13.03,12.9,12.97,3547
20180301|2018-01-26 10:00,26,12.95,13.02,12.9,12.9,1698
20180301|2018-01-26 10:30,26,12.9,13,12.89,13,1602
20180301|2018-01-26 11:00,26,13,13.05,12.92,12.99,1985
20180301|2018-01-26 11:30,26,13,13.04,12.95,13,2942
20180301|2018-01-26 12:00,26,13.03,13.07,13,13.05,1988
20180301|2018-01-26 12:30,26,13.05,13.1,13,13.07,2599
20180301|2018-01-26 13:00,26,13.05,13.15,13,13.1,2395
20180301|2018-01-26 13:30,26,13.12,13.15,13.05,13.08,2703
20180301|2018-01-26 14:00,26,13.05,13.1,13.03,13.05,3051
20180301|2018-01-26 14:30,26,13.05,13.1,12.95,13.02,7211
20180301|2018-01-26 15:00,26,13,13.1,12.95,13.05,8322
20180301|2018-01-28 17:00,29,13.1,13.1,13.03,13.08,405
20180301|2018-01-28 17:30,29,13.08,13.08,13.05,13.05,41
20180301|2018-01-28 18:00,29,13.08,13.08,13.03,13.07,33
20180301|2018-01-28 18:30,29,13.05,13.05,13.05,13.05,1
20180301|2018-01-28 19:00,29,13,13.08,13,13.03,238
20180301|2018-01-28 19:30,29,13.03,13.05,13.03,13.03,18
20180301|2018-01-28 20:30,29,13.05,13.08,13.04,13.07,137
20180301|2018-01-28 21:00,29,13.08,13.1,13.08,13.08,29
20180301|2018-01-28 21:30,29,13.07,13.08,13.07,13.07,135
20180301|2018-01-28 22:30,29,13.07,13.07,13.07,13.07,3
20180301|2018-01-28 23:00,29,13.07,13.08,13.07,13.08,109
20180301|2018-01-28 23:30,29,13.08,13.1,13.07,13.08,28
20180301|2018-01-29 00:00,29,13.08,13.08,13.08,13.08,18
20180301|2018-01-29 00:30,29,13.08,13.1,13.08,13.08,20
20180301|2018-01-29 01:00,29,13.1,13.1,13.03,13.05,354
20180301|2018-01-29 01:30,29,13.03,13.08,13.03,13.08,230
20180301|2018-01-29 02:00,29,13.08,13.2,13.08,13.15,322
20180301|2018-01-29 02:30,29,13.18,13.2,13.15,13.18,186
20180301|2018-01-29 03:00,29,13.18,13.18,13.13,13.15,437
20180301|2018-01-29 03:30,29,13.15,13.29,13.13,13.29,465
20180301|2018-01-29 04:00,29,13.3,13.33,13.23,13.28,676
20180301|2018-01-29 04:30,29,13.25,13.28,13.23,13.25,235
20180301|2018-01-29 05:00,29,13.25,13.3,13.24,13.25,143
20180301|2018-01-29 05:30,29,13.25,13.3,13.25,13.25,134
20180301|2018-01-29 06:00,29,13.25,13.3,13.23,13.3,263
20180301|2018-01-29 06:30,29,13.27,13.3,13.25,13.28,426
20180301|2018-01-29 07:00,29,13.25,13.28,13.2,13.25,567
20180301|2018-01-29 07:30,29,13.23,13.28,13.22,13.28,548
20180301|2018-01-29 08:00,29,13.27,13.35,13.26,13.29,840
20180301|2018-01-29 08:30,29,13.29,13.4,13.2,13.35,6820
20180301|2018-01-29 09:00,29,13.33,13.55,13.33,13.4,9780
20180301|2018-01-29 09:30,29,13.35,13.65,13.35,13.55,10064
20180301|2018-01-29 10:00,29,13.55,13.65,13.45,13.48,7143
20180301|2018-01-29 10:30,29,13.48,13.55,13.4,13.5,5969
20180301|2018-01-29 11:00,29,13.5,13.65,13.45,13.48,6946
20180301|2018-01-29 11:30,29,13.48,13.53,13.37,13.38,4595
20180301|2018-01-29 12:00,29,13.38,13.45,13.3,13.35,4207
20180301|2018-01-29 12:30,29,13.35,13.5,13.35,13.4,2771
20180301|2018-01-29 13:00,29,13.42,13.52,13.35,13.47,3995
20180301|2018-01-29 13:30,29,13.47,13.6,13.4,13.44,5860
20180301|2018-01-29 14:00,29,13.4,13.6,13.4,13.57,8876
20180301|2018-01-29 14:30,29,13.57,13.78,13.55,13.73,13636
20180301|2018-01-29 15:00,29,13.7,13.85,13.65,13.85,10561
20180301|2018-01-29 15:30,30,13.85,13.92,13.84,13.87,1667
20180301|2018-01-29 16:00,30,13.85,13.89,13.85,13.89,73
20180301|2018-01-29 16:30,30,13.87,13.9,13.87,13.87,26
20180301|2018-01-29 17:00,30,13.85,13.89,13.8,13.83,516
20180301|2018-01-29 17:30,30,13.8,13.82,13.79,13.8,317
20180301|2018-01-29 18:00,30,13.82,13.85,13.8,13.85,148
20180301|2018-01-29 18:30,30,13.8,13.87,13.8,13.86,384
20180301|2018-01-29 19:00,30,13.85,13.97,13.85,13.93,616
20180301|2018-01-29 19:30,30,13.93,13.93,13.9,13.93,65
20180301|2018-01-29 20:00,30,13.9,13.95,13.88,13.9,291
20180301|2018-01-29 20:30,30,13.85,13.85,13.8,13.85,352
20180301|2018-01-29 21:00,30,13.8,14.03,13.8,14.03,355
20180301|2018-01-29 21:30,30,14,14.2,14,14.16,789
20180301|2018-01-29 22:00,30,14.15,14.35,14.12,14.2,1612
20180301|2018-01-29 22:30,30,14.2,14.23,14.1,14.12,291
20180301|2018-01-29 23:00,30,14.13,14.15,14.05,14.12,669
20180301|2018-01-29 23:30,30,14.1,14.12,14,14,531
20180301|2018-01-30 00:00,30,14,14.02,13.95,13.97,287
20180301|2018-01-30 00:30,30,13.95,13.95,13.85,13.85,321
20180301|2018-01-30 01:00,30,13.85,14.03,13.85,14,465
20180301|2018-01-30 01:30,30,13.95,14.03,13.94,13.98,543
20180301|2018-01-30 02:00,30,13.98,14.02,13.9,13.97,900
20180301|2018-01-30 02:30,30,13.95,14.05,13.95,14.02,444
20180301|2018-01-30 03:00,30,14.02,14.03,13.92,13.98,655
20180301|2018-01-30 03:30,30,13.95,14,13.9,13.9,574
20180301|2018-01-30 04:00,30,13.93,13.98,13.9,13.95,863
20180301|2018-01-30 04:30,30,13.95,13.99,13.93,13.99,252
20180301|2018-01-30 05:00,30,14,14,13.95,13.97,111
20180301|2018-01-30 05:30,30,13.97,14,13.95,13.99,99
20180301|2018-01-30 06:00,30,14,14,13.95,13.95,250
20180301|2018-01-30 06:30,30,13.99,14.1,13.98,14.01,1681
20180301|2018-01-30 07:00,30,14.01,14.01,13.9,13.98,1942
20180301|2018-01-30 07:30,30,14,14.06,13.97,14.05,1255
20180301|2018-01-30 08:00,30,14.05,14.13,14.02,14.08,2443
20180301|2018-01-30 08:30,30,14.1,14.4,13.93,14.37,19483
20180301|2018-01-30 09:00,30,14.37,14.55,14.11,14.13,25561
20180301|2018-01-30 09:30,30,14.13,14.25,13.95,13.98,15823
20180301|2018-01-30 10:00,30,13.97,14.15,13.95,14.1,9535
20180301|2018-01-30 10:30,30,14.1,14.21,14,14.2,6475
20180301|2018-01-30 11:00,30,14.18,14.3,14.15,14.3,3906
20180301|2018-01-30 11:30,30,14.27,14.35,14.17,14.22,6069
20180301|2018-01-30 12:00,30,14.23,14.4,14.2,14.32,4914
20180301|2018-01-30 12:30,30,14.35,14.38,14.08,14.15,5906
20180301|2018-01-30 13:00,30,14.15,14.2,14.05,14.13,5016
20180301|2018-01-30 13:30,30,14.1,14.35,14.1,14.25,5350
20180301|2018-01-30 14:00,30,14.25,14.3,13.97,14.02,4311
20180301|2018-01-30 14:30,30,14.02,14.05,13.9,14.03,11530
20180301|2018-01-30 15:00,30,14.05,14.13,13.98,14.05,15072
20180301|2018-01-30 15:30,31,14.05,14.18,14.04,14.1,3359
20180301|2018-01-30 16:00,31,14.13,14.15,14.1,14.1,26
20180301|2018-01-30 16:30,31,14.1,14.13,14.1,14.1,16
20180301|2018-01-30 17:00,31,14.13,14.2,14.1,14.14,295
20180301|2018-01-30 17:30,31,14.11,14.13,14.08,14.08,145
20180301|2018-01-30 18:00,31,14.08,14.1,14.05,14.05,96
20180301|2018-01-30 18:30,31,14.05,14.09,14.05,14.09,178
20180301|2018-01-30 19:00,31,14.1,14.1,14.05,14.05,39
20180301|2018-01-30 19:30,31,14.05,14.08,14,14,478
20180301|2018-01-30 20:00,31,14.03,14.05,13.97,13.98,679
20180301|2018-01-30 20:30,31,13.99,14.06,13.98,13.99,217
20180301|2018-01-30 21:00,31,13.95,13.97,13.82,13.83,590
20180301|2018-01-30 21:30,31,13.82,13.85,13.73,13.75,741
20180301|2018-01-30 22:00,31,13.77,13.83,13.75,13.8,327
20180301|2018-01-30 22:30,31,13.8,13.83,13.78,13.8,225
20180301|2018-01-30 23:00,31,13.79,13.88,13.78,13.87,203
20180301|2018-01-30 23:30,31,13.87,13.95,13.87,13.95,103
20180301|2018-01-31 00:00,31,13.95,13.97,13.93,13.95,183
20180301|2018-01-31 00:30,31,13.95,13.95,13.9,13.9,113
20180301|2018-01-31 01:00,31,13.9,13.92,13.85,13.85,211
20180301|2018-01-31 01:30,31,13.85,13.85,13.8,13.82,128
20180301|2018-01-31 02:00,31,13.83,13.83,13.75,13.75,148
20180301|2018-01-31 02:30,31,13.75,13.8,13.65,13.73,845
20180301|2018-01-31 03:00,31,13.75,13.77,13.7,13.75,292
20180301|2018-01-31 03:30,31,13.75,13.84,13.7,13.8,219
20180301|2018-01-31 04:00,31,13.77,13.9,13.77,13.86,500
20180301|2018-01-31 04:30,31,13.85,13.86,13.75,13.75,443
20180301|2018-01-31 05:00,31,13.75,13.78,13.7,13.75,301
20180301|2018-01-31 05:30,31,13.75,13.84,13.73,13.77,299
20180301|2018-01-31 06:00,31,13.77,13.8,13.72,13.75,552
20180301|2018-01-31 06:30,31,13.75,13.77,13.67,13.71,863
20180301|2018-01-31 07:00,31,13.7,13.78,13.7,13.77,767
20180301|2018-01-31 07:30,31,13.75,13.85,13.75,13.78,1882
20180301|2018-01-31 08:00,31,13.8,13.86,13.75,13.77,902
20180301|2018-01-31 08:30,31,13.77,13.8,13.6,13.74,7814
20180301|2018-01-31 09:00,31,13.72,13.85,13.6,13.7,6971
20180301|2018-01-31 09:30,31,13.7,13.85,13.65,13.79,8171
20180301|2018-01-31 10:00,31,13.79,13.92,13.75,13.88,6517
20180301|2018-01-31 10:30,31,13.88,13.95,13.78,13.95,5414
20180301|2018-01-31 11:00,31,13.92,13.95,13.75,13.8,3437
20180301|2018-01-31 11:30,31,13.77,13.85,13.7,13.79,2940
20180301|2018-01-31 12:00,31,13.8,13.85,13.72,13.75,3153
20180301|2018-01-31 12:30,31,13.75,13.75,13.65,13.72,3238
20180301|2018-01-31 13:00,31,13.75,13.95,13.58,13.9,10592
20180301|2018-01-31 13:30,31,13.95,14.1,13.83,13.96,10234
20180301|2018-01-31 14:00,31,14,14.15,13.92,13.95,7556
20180301|2018-01-31 14:30,31,13.97,14,13.7,13.8,8275
20180301|2018-01-31 15:00,31,13.8,13.8,13.63,13.67,6708
20180301|2018-01-31 15:30,1,13.69,13.71,13.65,13.67,1435
20180301|2018-01-31 16:00,1,13.7,13.72,13.67,13.7,424
20180301|2018-01-31 16:30,1,13.67,13.68,13.66,13.66,114
20180301|2018-01-31 17:00,1,13.65,13.65,13.45,13.52,1581
20180301|2018-01-31 17:30,1,13.52,13.63,13.52,13.6,368
20180301|2018-01-31 18:00,1,13.61,13.61,13.55,13.57,316
20180301|2018-01-31 18:30,1,13.55,13.6,13.55,13.58,97
20180301|2018-01-31 19:00,1,13.57,13.58,13.52,13.52,202
20180301|2018-01-31 19:30,1,13.52,13.53,13.45,13.49,204
20180301|2018-01-31 20:00,1,13.5,13.53,13.45,13.52,78
20180301|2018-01-31 20:30,1,13.48,13.53,13.48,13.5,80
20180301|2018-01-31 21:00,1,13.5,13.52,13.43,13.43,389
20180301|2018-01-31 21:30,1,13.45,13.48,13.4,13.48,167
20180301|2018-01-31 22:00,1,13.46,13.6,13.46,13.52,719
20180301|2018-01-31 22:30,1,13.53,13.53,13.52,13.52,12
20180301|2018-01-31 23:30,1,13.52,13.52,13.52,13.52,19
20180301|2018-02-01 00:00,1,13.52,13.52,13.46,13.46,167
20180301|2018-02-01 00:30,1,13.5,13.5,13.47,13.5,103
20180301|2018-02-01 01:00,1,13.46,13.47,13.45,13.47,13
20180301|2018-02-01 01:30,1,13.47,13.5,13.45,13.47,174
20180301|2018-02-01 02:00,1,13.45,13.5,13.45,13.48,183
20180301|2018-02-01 02:30,1,13.47,13.47,13.4,13.47,309
20180301|2018-02-01 03:00,1,13.5,13.53,13.45,13.52,259
20180301|2018-02-01 03:30,1,13.52,13.52,13.45,13.49,76
20180301|2018-02-01 04:00,1,13.48,13.5,13.46,13.47,56
20180301|2018-02-01 04:30,1,13.47,13.53,13.46,13.53,226
20180301|2018-02-01 05:00,1,13.53,13.6,13.53,13.53,412
20180301|2018-02-01 05:30,1,13.53,13.6,13.53,13.55,135
20180301|2018-02-01 06:00,1,13.57,13.65,13.55,13.59,1699
20180301|2018-02-01 06:30,1,13.57,13.62,13.57,13.58,458
20180301|2018-02-01 07:00,1,13.6,13.76,13.58,13.72,958
20180301|2018-02-01 07:30,1,13.72,13.98,13.72,13.93,2835
20180301|2018-02-01 08:00,1,13.9,14,13.8,13.82,1648
20180301|2018-02-01 08:30,1,13.83,13.95,13.6,13.68,16319
20180301|2018-02-01 09:00,1,13.68,13.75,13.6,13.7,9542
20180301|2018-02-01 09:30,1,13.7,13.75,13.62,13.65,5704
20180301|2018-02-01 10:00,1,13.65,13.7,13.55,13.65,8271
20180301|2018-02-01 10:30,1,13.62,13.65,13.25,13.26,10231
20180301|2018-02-01 11:00,1,13.3,13.3,13.1,13.2,11485
20180301|2018-02-01 11:30,1,13.18,13.2,13.1,13.17,2695
20180301|2018-02-01 12:00,1,13.2,13.2,13,13.1,7717
20180301|2018-02-01 12:30,1,13.06,13.35,13.05,13.3,7220
20180301|2018-02-01 13:00,1,13.35,13.5,13.25,13.3,10821
20180301|2018-02-01 13:30,1,13.3,13.35,13.15,13.2,7192
20180301|2018-02-01 14:00,1,13.23,13.4,13.15,13.37,5476
20180301|2018-02-01 14:30,1,13.37,13.55,13.3,13.35,10698
20180301|2018-02-01 15:00,1,13.35,13.45,13.3,13.42,7136
20180301|2018-02-01 15:30,2,13.4,13.45,13.3,13.3,1276
20180301|2018-02-01 16:00,2,13.3,13.35,13.22,13.22,154
20180301|2018-02-01 16:30,2,13.2,13.25,13.17,13.21,103
20180301|2018-02-01 17:00,2,13.25,13.25,13.08,13.14,794
20180301|2018-02-01 17:30,2,13.15,13.2,13.14,13.16,282
20180301|2018-02-01 18:00,2,13.16,13.18,13.15,13.18,58
20180301|2018-02-01 18:30,2,13.18,13.25,13.17,13.22,324
20180301|2018-02-01 19:00,2,13.25,13.4,13.24,13.36,454
20180301|2018-02-01 19:30,2,13.4,13.55,13.38,13.4,1443
20180301|2018-02-01 20:00,2,13.39,13.47,13.35,13.4,115
20180301|2018-02-01 20:30,2,13.45,13.5,13.41,13.44,756
20180301|2018-02-01 21:00,2,13.44,13.44,13.35,13.43,222
20180301|2018-02-01 21:30,2,13.4,13.4,13.25,13.31,301
20180301|2018-02-01 22:00,2,13.33,13.4,13.22,13.25,469
20180301|2018-02-01 22:30,2,13.27,13.28,13.23,13.28,67
20180301|2018-02-01 23:00,2,13.25,13.27,13.24,13.25,25
20180301|2018-02-01 23:30,2,13.25,13.33,13.25,13.3,111
20180301|2018-02-02 00:00,2,13.3,13.35,13.3,13.33,75
20180301|2018-02-02 00:30,2,13.33,13.34,13.25,13.25,95
20180301|2018-02-02 01:00,2,13.25,13.32,13.23,13.3,149
20180301|2018-02-02 01:30,2,13.3,13.35,13.3,13.3,75
20180301|2018-02-02 02:00,2,13.35,13.45,13.33,13.42,834
20180301|2018-02-02 02:30,2,13.44,13.6,13.42,13.57,1235
20180301|2018-02-02 03:00,2,13.58,13.65,13.52,13.65,772
20180301|2018-02-02 03:30,2,13.65,13.75,13.6,13.75,755
20180301|2018-02-02 04:00,2,13.7,13.92,13.7,13.83,1688
20180301|2018-02-02 04:30,2,13.83,13.83,13.69,13.81,474
20180301|2018-02-02 05:00,2,13.8,13.85,13.7,13.79,596
20180301|2018-02-02 05:30,2,13.8,13.88,13.77,13.83,336
20180301|2018-02-02 06:00,2,13.81,13.85,13.64,13.66,813
20180301|2018-02-02 06:30,2,13.7,13.73,13.56,13.57,1115
20180301|2018-02-02 07:00,2,13.57,13.75,13.57,13.73,1868
20180301|2018-02-02 07:30,2,13.7,13.82,13.57,13.63,4020
20180301|2018-02-02 08:00,2,13.65,13.75,13.62,13.7,4349
20180301|2018-02-02 08:30,2,13.65,14.1,13.65,14,17703
20180301|2018-02-02 09:00,2,14,14.25,13.9,13.9,24259
20180301|2018-02-02 09:30,2,13.92,14,13.8,13.92,14966
20180301|2018-02-02 10:00,2,13.95,14.2,13.92,14.1,13595
20180301|2018-02-02 10:30,2,14.1,14.3,14.07,14.3,13374
20180301|2018-02-02 11:00,2,14.3,14.35,14.1,14.13,14090
20180301|2018-02-02 11:30,2,14.13,14.35,14.1,14.33,9203
20180301|2018-02-02 12:00,2,14.35,14.5,14.3,14.32,19918
20180301|2018-02-02 12:30,2,14.33,14.53,14.27,14.4,13931
20180301|2018-02-02 13:00,2,14.4,14.75,14.39,14.75,16367
20180301|2018-02-02 13:30,2,14.73,14.83,14.49,14.8,25302
20180301|2018-02-02 14:00,2,14.8,15,14.5,14.66,21965
20180301|2018-02-02 14:30,2,14.66,14.9,14.57,14.74,20492
20180301|2018-02-02 15:00,2,14.71,15,14.55,14.98,23822
20180301|2018-02-04 17:00,5,15,15.75,14.95,15.5,3336
20180301|2018-02-04 17:30,5,15.55,15.7,15.5,15.58,680
20180301|2018-02-04 18:00,5,15.55,15.7,15.3,15.3,793
20180301|2018-02-04 18:30,5,15.3,15.52,15.28,15.43,560
20180301|2018-02-04 19:00,5,15.4,15.45,15.3,15.35,1013
20180301|2018-02-04 19:30,5,15.37,15.37,15.15,15.2,1181
20180301|2018-02-04 20:00,5,15.25,15.32,15.2,15.25,249
20180301|2018-02-04 20:30,5,15.25,15.3,15.25,15.3,228
20180301|2018-02-04 21:00,5,15.3,15.3,15.19,15.2,208
20180301|2018-02-04 21:30,5,15.2,15.24,15.15,15.15,242
20180301|2018-02-04 22:00,5,15.18,15.18,15.08,15.1,323
20180301|2018-02-04 22:30,5,15.13,15.13,15.05,15.1,295
20180301|2018-02-04 23:00,5,15.09,15.09,15.05,15.08,55
20180301|2018-02-04 23:30,5,15.08,15.09,15,15.03,226
20180301|2018-02-05 00:00,5,15.05,15.18,15.05,15.1,342
20180301|2018-02-05 00:30,5,15.13,15.18,15.03,15.05,315
20180301|2018-02-05 01:00,5,15.05,15.08,14.95,15,851
20180301|2018-02-05 01:30,5,15,15.13,14.95,15.05,771
20180301|2018-02-05 02:00,5,15.05,15.15,15,15.15,1522
20180301|2018-02-05 02:30,5,15.1,15.15,14.95,15.05,1407
20180301|2018-02-05 03:00,5,15,15.07,14.97,15.05,819
20180301|2018-02-05 03:30,5,15.05,15.05,14.95,14.97,1484
20180301|2018-02-05 04:00,5,14.98,15.15,14.95,15.13,653
20180301|2018-02-05 04:30,5,15.13,15.25,15.11,15.2,480
20180301|2018-02-05 05:00,5,15.2,15.37,15.15,15.33,945
20180301|2018-02-05 05:30,5,15.34,15.43,15.27,15.42,1057
20180301|2018-02-05 06:00,5,15.4,15.7,15.32,15.33,2316
20180301|2018-02-05 06:30,5,15.33,15.5,15.2,15.39,2613
20180301|2018-02-05 07:00,5,15.41,15.48,15.15,15.21,2565
20180301|2018-02-05 07:30,5,15.2,15.33,15.1,15.3,3019
20180301|2018-02-05 08:00,5,15.33,15.5,15.25,15.43,2604
20180301|2018-02-05 08:30,5,15.45,15.6,15.1,15.11,30541
20180301|2018-02-05 09:00,5,15.12,15.22,14.43,14.55,23918
20180301|2018-02-05 09:30,5,14.53,14.8,14.5,14.69,15547
20180301|2018-02-05 10:00,5,14.67,14.92,14.62,14.88,12368
20180301|2018-02-05 10:30,5,14.87,15.25,14.85,15,11662
20180301|2018-02-05 11:00,5,15.01,15.4,14.99,15.25,11697
20180301|2018-02-05 11:30,5,15.25,15.42,15.1,15.4,8331
20180301|2018-02-05 12:00,5,15.4,16.24,15.39,16.03,30210
20180301|2018-02-05 12:30,5,16.02,16.14,15.58,15.63,25813
20180301|2018-02-05 13:00,5,15.63,16.45,15.63,16.32,26781
20180301|2018-02-05 13:30,5,16.34,17.25,16.29,17.18,38802
20180301|2018-02-05 14:00,5,17.2,20.5,16.45,16.74,54550
20180301|2018-02-05 14:30,5,16.7,19.05,16.6,18.9,54114
20180301|2018-02-05 15:00,5,18.95,29.25,18.9,27.95,42260
20180301|2018-02-05 15:30,6,27.4,28,23.95,24.75,15433
20180301|2018-02-05 16:00,6,25,25.25,23.95,24.7,4882
20180301|2018-02-05 16:30,6,24.7,25.22,24.4,24.55,2570
20180301|2018-02-05 17:00,6,24.55,24.95,22.94,23,7320
20180301|2018-02-05 17:30,6,23,23.15,22,22,5880
20180301|2018-02-05 18:00,6,22,23.3,21.95,23,3938
20180301|2018-02-05 18:30,6,23,24.4,22.85,24.3,5304
20180301|2018-02-05 19:00,6,24.3,24.45,22,22.15,4675
20180301|2018-02-05 19:30,6,22.2,24.9,22.15,24.6,4158
20180301|2018-02-05 20:00,6,24.62,25,22.9,24.3,3361
20180301|2018-02-05 20:30,6,24.3,24.55,23.9,24.25,2535
20180301|2018-02-05 21:00,6,24.3,25,23.65,23.7,2308
20180301|2018-02-05 21:30,6,23.75,24.15,23.55,23.65,1771
20180301|2018-02-05 22:00,6,23.7,24.2,23.5,23.87,2073
20180301|2018-02-05 22:30,6,23.87,24,23.2,23.25,1918
20180301|2018-02-05 23:00,6,23.25,23.35,22.3,22.5,1361
20180301|2018-02-05 23:30,6,22.5,23.4,22.42,23.25,1911
20180301|2018-02-06 00:00,6,23.2,24.85,22.85,24.8,2401
20180301|2018-02-06 00:30,6,24.76,24.77,24.3,24.65,2276
20180301|2018-02-06 01:00,6,24.65,24.65,23,24.1,3830
20180301|2018-02-06 01:30,6,24.1,24.25,23.65,23.9,4398
20180301|2018-02-06 02:00,6,23.9,23.98,22.1,22.5,7582
20180301|2018-02-06 02:30,6,22.5,22.58,21.35,21.65,7761
20180301|2018-02-06 03:00,6,21.69,21.8,21.5,21.66,3400
20180301|2018-02-06 03:30,6,21.65,23.1,21.6,22.75,5860
20180301|2018-02-06 04:00,6,22.75,24.4,22.69,24.29,4631
20180301|2018-02-06 04:30,6,24.25,24.4,23.1,23.35,3279
20180301|2018-02-06 05:00,6,23.31,24.65,23.31,24.6,4959
20180301|2018-02-06 05:30,6,24.65,26,24.55,25.75,7643
20180301|2018-02-06 06:00,6,25.7,26.45,24.85,25.7,9774
20180301|2018-02-06 06:30,6,25.65,26.2,25.4,25.65,11207
20180301|2018-02-06 07:00,6,25.7,26.75,25.59,26.55,13333
20180301|2018-02-06 07:30,6,26.55,26.63,23.55,24,15475
20180301|2018-02-06 08:00,6,24,24.85,23.3,23.3,14656
20180301|2018-02-06 08:30,6,23.3,23.7,19.3,20.7,46272
20180301|2018-02-06 09:00,6,20.75,22.81,19.7,22.67,41689
20180301|2018-02-06 09:30,6,22.68,23.23,20.7,21.4,38930
20180301|2018-02-06 10:00,6,21.42,22.25,21.2,21.75,31163
20180301|2018-02-06 10:30,6,21.75,22.25,20.85,21.3,25400
20180301|2018-02-06 11:00,6,21.25,21.25,19.93,20.24,16684
20180301|2018-02-06 11:30,6,20.2,21.75,20.08,21.17,20681
20180301|2018-02-06 12:00,6,21.2,22.37,20.93,21.4,14714
20180301|2018-02-06 12:30,6,21.4,22.25,21.17,21.96,12203
20180301|2018-02-06 13:00,6,21.98,22.5,21.57,22.01,14406
20180301|2018-02-06 13:30,6,22.05,22.11,20.3,20.39,13091
20180301|2018-02-06 14:00,6,20.37,20.5,19.75,19.88,17968
20180301|2018-02-06 14:30,6,19.89,20.2,18.35,18.38,27719
20180301|2018-02-06 15:00,6,18.37,21.15,18.1,21,25059
20180301|2018-02-06 15:30,7,20.45,20.65,20.05,20.6,5780
20180301|2018-02-06 16:00,7,20.6,20.78,20.25,20.33,877
20180301|2018-02-06 16:30,7,20.3,20.35,20.25,20.3,314
20180301|2018-02-06 17:00,7,20.32,20.75,20.2,20.55,1074
20180301|2018-02-06 17:30,7,20.55,20.84,20.35,20.5,1053
20180301|2018-02-06 18:00,7,20.45,20.48,20.1,20.3,1767
20180301|2018-02-06 18:30,7,20.3,20.3,20.03,20.03,563
20180301|2018-02-06 19:00,7,20,20.2,20,20.15,826
20180301|2018-02-06 19:30,7,20.15,20.15,19.95,20.05,648
20180301|2018-02-06 20:00,7,20.1,20.2,20,20.15,703
20180301|2018-02-06 20:30,7,20.15,20.18,20,20.15,395
20180301|2018-02-06 21:00,7,20.15,20.4,20.05,20.25,663
20180301|2018-02-06 21:30,7,20.2,20.25,20.1,20.17,563
20180301|2018-02-06 22:00,7,20.17,20.2,20.05,20.1,436
20180301|2018-02-06 22:30,7,20.08,20.2,20.05,20.14,191
20180301|2018-02-06 23:00,7,20.15,20.25,20.1,20.15,427
20180301|2018-02-06 23:30,7,20.15,20.5,20.08,20.5,385
20180301|2018-02-07 00:00,7,20.5,20.51,20.3,20.4,438
20180301|2018-02-07 00:30,7,20.45,20.5,20.2,20.25,178
20180301|2018-02-07 01:00,7,20.3,20.35,20.05,20.1,810
20180301|2018-02-07 01:30,7,20.11,20.5,20.05,20.45,913
20180301|2018-02-07 02:00,7,20.45,20.9,20.45,20.7,1064
20180301|2018-02-07 02:30,7,20.71,20.75,20.21,20.3,612
20180301|2018-02-07 03:00,7,20.3,20.5,20.23,20.3,501
20180301|2018-02-07 03:30,7,20.3,20.45,20.1,20.33,420
20180301|2018-02-07 04:00,7,20.35,20.35,20.15,20.23,417
20180301|2018-02-07 04:30,7,20.2,20.35,20.15,20.3,748
20180301|2018-02-07 05:00,7,20.3,20.35,20.17,20.3,546
20180301|2018-02-07 05:30,7,20.3,20.4,20.15,20.2,1074
20180301|2018-02-07 06:00,7,20.2,20.32,20,20,1173
20180301|2018-02-07 06:30,7,20.01,20.1,19.8,19.84,1425
20180301|2018-02-07 07:00,7,19.8,19.98,19.77,19.84,1492
20180301|2018-02-07 07:30,7,19.85,20.03,19.7,19.75,2759
20180301|2018-02-07 08:00,7,19.75,19.83,19.3,19.4,3709
20180301|2018-02-07 08:30,7,19.4,19.45,18.25,18.59,30666
20180301|2018-02-07 09:00,7,18.6,18.8,18.23,18.59,22236
20180301|2018-02-07 09:30,7,18.59,18.72,18.1,18.27,15302
20180301|2018-02-07 10:00,7,18.25,18.28,17.8,18.13,12994
20180301|2018-02-07 10:30,7,18.13,18.35,18.08,18.18,12754
20180301|2018-02-07 11:00,7,18.18,18.36,18.05,18.2,8064
20180301|2018-02-07 11:30,7,18.2,18.8,18.15,18.77,9063
20180301|2018-02-07 12:00,7,18.75,19.55,18.6,19.07,22882
20180301|2018-02-07 12:30,7,19.1,19.15,18.46,18.7,10269
20180301|2018-02-07 13:00,7,18.75,19.25,18.6,18.62,7724
20180301|2018-02-07 13:30,7,18.64,19.47,18.52,19.05,10160
20180301|2018-02-07 14:00,7,19.06,19.18,18.5,18.6,8899
20180301|2018-02-07 14:30,7,18.57,19.4,18.14,19.37,20844
20180301|2018-02-07 15:00,7,19.35,20.45,18.9,19.9,18968
20180301|2018-02-07 15:30,8,19.7,19.95,19.53,19.75,3718
20180301|2018-02-07 16:00,8,19.75,20,19.6,19.65,892
20180301|2018-02-07 16:30,8,19.7,19.81,19.48,19.5,270
20180301|2018-02-07 17:00,8,19.55,20.02,19.55,19.9,1186
20180301|2018-02-07 17:30,8,19.9,20.45,19.9,20.3,1236
20180301|2018-02-07 18:00,8,20.25,20.25,19.85,19.95,1131
20180301|2018-02-07 18:30,8,19.95,19.98,19.6,19.8,910
20180301|2018-02-07 19:00,8,19.75,19.9,19.63,19.9,941
20180301|2018-02-07 19:30,8,19.9,20.15,19.75,19.97,1370
20180301|2018-02-07 20:00,8,20,20.15,19.95,20.05,616
20180301|2018-02-07 20:30,8,20.05,20.15,19.78,19.9,785
20180301|2018-02-07 21:00,8,19.9,20.05,19.78,19.95,619
20180301|2018-02-07 21:30,8,19.95,20.15,19.85,20.05,395
20180301|2018-02-07 22:00,8,20.05,20.05,19.85,19.9,236
20180301|2018-02-07 22:30,8,19.9,20,19.7,19.85,426
20180301|2018-02-07 23:00,8,19.8,19.85,19.45,19.58,636
20180301|2018-02-07 23:30,8,19.65,19.78,19.6,19.65,299
20180301|2018-02-08 00:00,8,19.65,19.72,19.55,19.65,194
20180301|2018-02-08 00:30,8,19.65,19.76,19.6,19.7,348
20180301|2018-02-08 01:00,8,19.7,19.76,19.5,19.65,822
20180301|2018-02-08 01:30,8,19.65,19.85,19.45,19.75,626
20180301|2018-02-08 02:00,8,19.8,19.8,19.32,19.45,618
20180301|2018-02-08 02:30,8,19.45,19.55,19.25,19.45,659
20180301|2018-02-08 03:00,8,19.45,19.5,19.13,19.25,366
20180301|2018-02-08 03:30,8,19.25,19.4,19.17,19.35,491
20180301|2018-02-08 04:00,8,19.45,19.75,19.43,19.45,399
20180301|2018-02-08 04:30,8,19.42,19.89,19.42,19.8,322
20180301|2018-02-08 05:00,8,19.8,20.1,19.8,19.9,615
20180301|2018-02-08 05:30,8,19.9,20.12,19.85,20.05,560
20180301|2018-02-08 06:00,8,20.05,20.15,19.62,19.75,1131
20180301|2018-02-08 06:30,8,19.7,19.83,19.45,19.5,969
20180301|2018-02-08 07:00,8,19.5,19.5,18.75,18.8,3485
20180301|2018-02-08 07:30,8,18.79,19.29,18.75,19.1,1746
20180301|2018-02-08 08:00,8,19.1,19.39,19,19.25,4484
20180301|2018-02-08 08:30,8,19.25,20.28,19.2,19.98,22295
20180301|2018-02-08 09:00,8,20,20.62,19.75,20.55,15303
20180301|2018-02-08 09:30,8,20.58,21.83,20.45,21.1,24874
20180301|2018-02-08 10:00,8,21.09,21.77,20.58,21.53,19188
20180301|2018-02-08 10:30,8,21.54,21.7,20.45,20.9,17796
20180301|2018-02-08 11:00,8,20.88,21.87,20.8,21.55,13486
20180301|2018-02-08 11:30,8,21.55,22.4,21.1,21.78,12888
20180301|2018-02-08 12:00,8,21.8,22,21.05,21.59,12681
20180301|2018-02-08 12:30,8,21.6,21.64,20.7,20.93,9197
20180301|2018-02-08 13:00,8,20.95,21.44,20.78,21.1,6970
20180301|2018-02-08 13:30,8,21.13,21.94,21.1,21.47,10668
20180301|2018-02-08 14:00,8,21.45,22.3,21.35,22.05,11504
20180301|2018-02-08 14:30,8,22.01,23.39,21.85,23.3,22421
20180301|2018-02-08 15:00,8,23.3,23.3,21.48,21.6,16138
20180301|2018-02-08 15:30,9,21.6,22.05,21.5,21.95,3127
20180301|2018-02-08 16:00,9,22,22.08,21.95,21.95,213
20180301|2018-02-08 16:30,9,22,22.05,21.95,22.05,37
20180301|2018-02-08 17:00,9,22.05,22.4,21.95,22.15,1730
20180301|2018-02-08 17:30,9,22.1,22.4,22.1,22.25,772
20180301|2018-02-08 18:00,9,22.25,22.28,21.75,22.05,1381
20180301|2018-02-08 18:30,9,22.1,22.35,22.02,22.14,644
20180301|2018-02-08 19:00,9,22.1,22.22,21.69,21.8,774
20180301|2018-02-08 19:30,9,21.8,22.19,21.8,22.1,477
20180301|2018-02-08 20:00,9,22.15,22.45,22.1,22.25,704
20180301|2018-02-08 20:30,9,22.25,22.4,22,22.3,236
20180301|2018-02-08 21:00,9,22.25,22.26,21.81,21.9,526
20180301|2018-02-08 21:30,9,21.9,22.1,21.6,21.95,556
20180301|2018-02-08 22:00,9,22,22.08,21.8,21.95,231
20180301|2018-02-08 22:30,9,22.05,22.05,21.85,21.95,159
20180301|2018-02-08 23:00,9,21.95,22.3,21.95,22.1,344
20180301|2018-02-08 23:30,9,22.1,22.25,21.85,22.05,253
20180301|2018-02-09 00:00,9,22,22.1,21.9,22.07,171
20180301|2018-02-09 00:30,9,22.1,22.2,22,22.17,271
20180301|2018-02-09 01:00,9,22.2,22.2,21.6,21.65,375
20180301|2018-02-09 01:30,9,21.65,21.95,21.65,21.8,358
20180301|2018-02-09 02:00,9,21.8,21.81,21.5,21.7,1126
20180301|2018-02-09 02:30,9,21.7,21.7,21.45,21.6,326
20180301|2018-02-09 03:00,9,21.6,21.85,21.5,21.82,443
20180301|2018-02-09 03:30,9,21.82,21.95,21.46,21.46,734
20180301|2018-02-09 04:00,9,21.5,21.75,21.35,21.35,328
20180301|2018-02-09 04:30,9,21.35,21.47,21.2,21.4,653
20180301|2018-02-09 05:00,9,21.4,21.82,21.28,21.79,600
20180301|2018-02-09 05:30,9,21.85,22.18,21.67,21.67,1335
20180301|2018-02-09 06:00,9,21.68,22.2,21.5,22.2,1695
20180301|2018-02-09 06:30,9,22.2,22.5,22.05,22.42,2775
20180301|2018-02-09 07:00,9,22.42,22.48,21.95,22.05,2440
20180301|2018-02-09 07:30,9,22.05,22.1,21.22,21.29,2417
20180301|2018-02-09 08:00,9,21.25,21.4,21.1,21.35,3622
20180301|2018-02-09 08:30,9,21.4,22.27,20.9,21.34,22632
20180301|2018-02-09 09:00,9,21.28,21.7,21.05,21.4,11739
20180301|2018-02-09 09:30,9,21.45,22.65,21.18,21.9,14647
20180301|2018-02-09 10:00,9,21.95,22.19,21.47,21.92,8482
20180301|2018-02-09 10:30,9,21.9,22.4,21.65,22.32,5230
20180301|2018-02-09 11:00,9,22.35,22.67,22.08,22.57,10368
20180301|2018-02-09 11:30,9,22.55,23,22.1,22.18,10879
20180301|2018-02-09 12:00,9,22.2,23.15,22.19,22.95,10489
20180301|2018-02-09 12:30,9,23,23.44,22.3,22.7,14414
20180301|2018-02-09 13:00,9,22.75,22.75,21.3,21.85,17286
20180301|2018-02-09 13:30,9,21.85,22.07,21.33,21.65,9457
20180301|2018-02-09 14:00,9,21.7,22.2,21.2,21.25,9247
20180301|2018-02-09 14:30,9,21.3,21.45,20.35,21.13,14179
20180301|2018-02-09 15:00,9,21.1,21.2,20.34,20.4,10013
20180301|2018-02-11 17:00,12,20.3,20.45,20.02,20.3,774
20180301|2018-02-11 17:30,12,20.3,20.35,20.15,20.2,872
20180301|2018-02-11 18:00,12,20.2,20.35,20.15,20.3,380
20180301|2018-02-11 18:30,12,20.3,20.4,20.2,20.2,274
20180301|2018-02-11 19:00,12,20.2,20.45,20.16,20.42,335
20180301|2018-02-11 19:30,12,20.45,20.52,20.4,20.45,259
20180301|2018-02-11 20:00,12,20.45,20.5,20.35,20.45,220
20180301|2018-02-11 20:30,12,20.45,20.5,20.36,20.4,106
20180301|2018-02-11 21:00,12,20.45,20.45,20.35,20.4,155
20180301|2018-02-11 21:30,12,20.4,20.45,20.38,20.45,92
20180301|2018-02-11 22:00,12,20.4,20.5,20.38,20.45,54
20180301|2018-02-11 22:30,12,20.45,20.5,20.4,20.45,48
20180301|2018-02-11 23:00,12,20.4,20.5,20.4,20.4,94
20180301|2018-02-11 23:30,12,20.4,20.4,20.3,20.35,68
20180301|2018-02-12 00:00,12,20.35,20.35,20.25,20.32,207
20180301|2018-02-12 00:30,12,20.3,20.4,20.25,20.3,246
20180301|2018-02-12 01:00,12,20.25,20.35,20.24,20.29,201
20180301|2018-02-12 01:30,12,20.3,20.3,20.25,20.3,135
20180301|2018-02-12 02:00,12,20.25,20.4,20.2,20.23,615
20180301|2018-02-12 02:30,12,20.2,20.3,19.9,20,1146
20180301|2018-02-12 03:00,12,20,20.07,19.75,20.05,764
20180301|2018-02-12 03:30,12,20.05,20.1,19.9,20.05,374
20180301|2018-02-12 04:00,12,20,20.3,20,20.25,424
20180301|2018-02-12 04:30,12,20.25,20.3,20.1,20.2,217
20180301|2018-02-12 05:00,12,20.17,20.25,20.05,20.15,150
20180301|2018-02-12 05:30,12,20.15,20.25,20.08,20.17,329
20180301|2018-02-12 06:00,12,20.18,20.2,20.05,20.05,447
20180301|2018-02-12 06:30,12,20.05,20.2,20.05,20.11,371
20180301|2018-02-12 07:00,12,20.12,20.15,19.85,19.85,1077
20180301|2018-02-12 07:30,12,19.89,20.33,19.85,20.3,1557
20180301|2018-02-12 08:00,12,20.3,20.8,20.13,20.35,4237
20180301|2018-02-12 08:30,12,20.3,20.85,20.05,20.75,16311
20180301|2018-02-12 09:00,12,20.75,21.18,20.53,20.98,16074
20180301|2018-02-12 09:30,12,20.95,21.2,20.6,20.6,10967
20180301|2018-02-12 10:00,12,20.65,20.95,20.45,20.59,8336
20180301|2018-02-12 10:30,12,20.58,20.71,20.22,20.3,7855
20180301|2018-02-12 11:00,12,20.3,20.6,20.25,20.33,9126
20180301|2018-02-12 11:30,12,20.3,20.59,20.22,20.3,7978
20180301|2018-02-12 12:00,12,20.27,20.65,20.23,20.42,5713
20180301|2018-02-12 12:30,12,20.4,20.6,20.25,20.35,5674
20180301|2018-02-12 13:00,12,20.32,20.47,20.3,20.37,4481
20180301|2018-02-12 13:30,12,20.37,20.7,20.32,20.46,11204
20180301|2018-02-12 14:00,12,20.49,20.5,19.8,20.05,11689
20180301|2018-02-12 14:30,12,20.05,20.43,19.9,20.15,13556
20180301|2018-02-12 15:00,12,20.2,20.45,19.75,19.85,10272
20180301|2018-02-12 15:30,13,19.85,20,19.85,19.97,723
20180301|2018-02-12 16:00,13,20,20.12,20,20.1,174
20180301|2018-02-12 16:30,13,20.1,20.1,20,20.07,75
20180301|2018-02-12 17:00,13,20.05,20.12,19.96,20.05,264
20180301|2018-02-12 17:30,13,20.05,20.15,20.03,20.04,144
20180301|2018-02-12 18:00,13,20.05,20.2,20.05,20.15,392
20180301|2018-02-12 18:30,13,20.15,20.17,19.98,20.1,343
20180301|2018-02-12 19:00,13,20.1,20.14,19.96,20,369
20180301|2018-02-12 19:30,13,20,20.07,20,20,70
20180301|2018-02-12 20:00,13,20.03,20.03,20,20,151
20180301|2018-02-12 20:30,13,20,20.15,20,20.05,638
20180301|2018-02-12 21:00,13,20.05,20.05,19.95,20,38
20180301|2018-02-12 21:30,13,20.05,20.1,20.03,20.05,96
20180301|2018-02-12 22:00,13,20.05,20.37,20.04,20.37,388
20180301|2018-02-12 22:30,13,20.35,20.5,20.25,20.25,367
20180301|2018-02-12 23:00,13,20.3,20.45,20.25,20.37,197
20180301|2018-02-12 23:30,13,20.4,20.45,20.38,20.45,150
20180301|2018-02-13 00:00,13,20.45,20.5,20.4,20.45,46
20180301|2018-02-13 00:30,13,20.45,20.5,20.45,20.5,64
20180301|2018-02-13 01:00,13,20.45,20.65,20.45,20.61,300
20180301|2018-02-13 01:30,13,20.64,20.65,20.45,20.55,697
20180301|2018-02-13 02:00,13,20.55,20.65,20.35,20.65,861
20180301|2018-02-13 02:30,13,20.65,20.75,20.62,20.72,303
20180301|2018-02-13 03:00,13,20.7,20.7,20.55,20.6,410
20180301|2018-02-13 03:30,13,20.55,20.8,20.55,20.7,389
20180301|2018-02-13 04:00,13,20.71,20.8,20.57,20.7,203
20180301|2018-02-13 04:30,13,20.75,20.9,20.75,20.85,546
20180301|2018-02-13 05:00,13,20.85,21,20.82,20.95,257
20180301|2018-02-13 05:30,13,20.95,21.1,20.85,20.85,727
20180301|2018-02-13 06:00,13,20.85,20.85,20.65,20.7,324
20180301|2018-02-13 06:30,13,20.7,20.77,20.5,20.55,671
20180301|2018-02-13 07:00,13,20.53,20.65,20.44,20.62,1752
20180301|2018-02-13 07:30,13,20.6,20.75,20.5,20.7,1703
20180301|2018-02-13 08:00,13,20.65,20.85,20.58,20.62,1471
20180301|2018-02-13 08:30,13,20.61,20.84,20.3,20.5,13466
20180301|2018-02-13 09:00,13,20.55,20.63,20.15,20.38,9795
20180301|2018-02-13 09:30,13,20.4,20.57,20.2,20.35,6846
20180301|2018-02-13 10:00,13,20.35,20.6,20.3,20.6,6577
20180301|2018-02-13 10:30,13,20.6,20.63,20.3,20.43,6084
20180301|2018-02-13 11:00,13,20.4,20.6,20.3,20.55,4775
20180301|2018-02-13 11:30,13,20.55,20.68,20.5,20.56,3808
20180301|2018-02-13 12:00,13,20.6,20.6,20.27,20.34,3909
20180301|2018-02-13 12:30,13,20.32,20.45,20.2,20.37,4451
20180301|2018-02-13 13:00,13,20.4,20.45,20.15,20.23,3687
20180301|2018-02-13 13:30,13,20.25,20.4,20.17,20.25,4999
20180301|2018-02-13 14:00,13,20.2,20.37,20.05,20.1,6386
20180301|2018-02-13 14:30,13,20.15,20.2,19.9,20.12,11112
20180301|2018-02-13 15:00,13,20.1,20.13,19.8,19.84,8776
20180301|2018-02-13 15:30,14,19.85,19.9,19.78,19.8,1045
20180301|2018-02-13 16:00,14,19.85,19.85,19.8,19.83,95
20180301|2018-02-13 16:30,14,19.82,19.87,19.8,19.85,41
20180301|2018-02-13 17:00,14,19.85,19.85,19.77,19.8,259
20180301|2018-02-13 17:30,14,19.8,19.8,19.75,19.76,132
20180301|2018-02-13 18:00,14,19.8,19.8,19.7,19.7,260
20180301|2018-02-13 18:30,14,19.75,19.81,19.7,19.81,147
20180301|2018-02-13 19:00,14,19.8,19.85,19.75,19.8,239
20180301|2018-02-13 19:30,14,19.78,19.82,19.75,19.8,86
20180301|2018-02-13 20:00,14,19.8,19.86,19.75,19.85,47
20180301|2018-02-13 20:30,14,19.85,19.9,19.85,19.85,43
20180301|2018-02-13 21:00,14,19.85,19.95,19.85,19.85,41
20180301|2018-02-13 21:30,14,19.9,19.92,19.8,19.9,56
20180301|2018-02-13 22:00,14,19.9,19.95,19.9,19.91,29
20180301|2018-02-13 22:30,14,19.9,19.9,19.8,19.8,59
20180301|2018-02-13 23:00,14,19.76,19.81,19.7,19.75,151
20180301|2018-02-13 23:30,14,19.75,19.77,19.7,19.7,124
20180301|2018-02-14 00:00,14,19.7,19.7,19.7,19.7,43
20180301|2018-02-14 00:30,14,19.7,19.75,19.6,19.72,198
20180301|2018-02-14 01:00,14,19.7,19.7,19.6,19.63,183
20180301|2018-02-14 01:30,14,19.6,19.63,19.35,19.45,725
20180301|2018-02-14 02:00,14,19.45,19.55,19.4,19.48,156
20180301|2018-02-14 02:30,14,19.5,19.6,19.35,19.35,246
20180301|2018-02-14 03:00,14,19.4,19.45,19.3,19.3,235
20180301|2018-02-14 03:30,14,19.34,19.48,19.29,19.45,449
20180301|2018-02-14 04:00,14,19.4,19.47,19.3,19.32,221
20180301|2018-02-14 04:30,14,19.35,19.45,19.35,19.36,240
20180301|2018-02-14 05:00,14,19.4,19.4,19.3,19.37,235
20180301|2018-02-14 05:30,14,19.4,19.48,19.33,19.4,296
20180301|2018-02-14 06:00,14,19.4,19.5,19.35,19.44,297
20180301|2018-02-14 06:30,14,19.4,19.5,19.38,19.45,662
20180301|2018-02-14 07:00,14,19.45,19.5,19.37,19.4,612
20180301|2018-02-14 07:30,14,19.45,20.81,19.45,20.22,11249
20180301|2018-02-14 08:00,14,20.25,20.35,19.93,19.95,4639
20180301|2018-02-14 08:30,14,19.95,20.1,19.05,19.51,24353
20180301|2018-02-14 09:00,14,19.5,19.63,18.7,18.8,10078
20180301|2018-02-14 09:30,14,18.8,19.05,18.6,18.95,11283
20180301|2018-02-14 10:00,14,18.95,19.18,18.6,18.7,8812
20180301|2018-02-14 10:30,14,18.65,18.95,18.6,18.9,5760
20180301|2018-02-14 11:00,14,18.9,19.1,18.75,18.8,4545
20180301|2018-02-14 11:30,14,18.8,18.93,18.65,18.75,4303
20180301|2018-02-14 12:00,14,18.75,18.8,18.45,18.58,5725
20180301|2018-02-14 12:30,14,18.58,18.65,18.45,18.55,2665
20180301|2018-02-14 13:00,14,18.55,18.67,18.4,18.65,4315
20180301|2018-02-14 13:30,14,18.65,18.66,18.25,18.25,4388
20180301|2018-02-14 14:00,14,18.25,18.25,17.7,17.85,10796
20180301|2018-02-14 14:30,14,17.9,18.07,17.7,17.8,11009
20180301|2018-02-14 15:00,14,17.8,18,17.65,17.85,12981
20180301|2018-02-14 15:30,15,17.9,17.95,17.85,17.9,984
20180301|2018-02-14 16:00,15,17.94,17.95,17.9,17.95,20
20180301|2018-02-14 16:30,15,17.95,17.95,17.9,17.94,55
20180301|2018-02-14 17:00,15,17.9,17.95,17.85,17.85,371
20180301|2018-02-14 17:30,15,17.9,17.9,17.83,17.85,171
20180301|2018-02-14 18:00,15,17.85,17.87,17.82,17.87,511
20180301|2018-02-14 18:30,15,17.9,17.9,17.83,17.85,88
20180301|2018-02-14 19:00,15,17.85,17.9,17.65,17.65,390
20180301|2018-02-14 19:30,15,17.65,17.72,17.65,17.65,89
20180301|2018-02-14 20:00,15,17.65,17.7,17.65,17.7,41
20180301|2018-02-14 20:30,15,17.65,17.7,17.6,17.65,49
20180301|2018-02-14 21:00,15,17.7,17.7,17.4,17.45,522
20180301|2018-02-14 21:30,15,17.49,17.49,17.35,17.4,255
20180301|2018-02-14 22:00,15,17.39,17.5,17.37,17.37,109
20180301|2018-02-14 22:30,15,17.4,17.4,17.33,17.34,75
20180301|2018-02-14 23:00,15,17.39,17.43,17.39,17.43,18
20180301|2018-02-14 23:30,15,17.45,17.53,17.42,17.42,82
20180301|2018-02-15 00:00,15,17.45,17.45,17.4,17.4,22
20180301|2018-02-15 00:30,15,17.4,17.6,17.4,17.55,300
20180301|2018-02-15 01:00,15,17.55,17.55,17.3,17.3,357
20180301|2018-02-15 01:30,15,17.35,17.56,17.35,17.48,173
20180301|2018-02-15 02:00,15,17.45,17.6,17.2,17.25,602
20180301|2018-02-15 02:30,15,17.25,17.3,17.2,17.25,163
20180301|2018-02-15 03:00,15,17.3,17.35,17.2,17.2,426
20180301|2018-02-15 03:30,15,17.2,17.3,17.2,17.25,362
20180301|2018-02-15 04:00,15,17.25,17.26,17.18,17.2,154
20180301|2018-02-15 04:30,15,17.25,17.35,17.25,17.35,151
20180301|2018-02-15 05:00,15,17.3,17.5,17.3,17.4,555
20180301|2018-02-15 05:30,15,17.45,17.53,17.4,17.48,219
20180301|2018-02-15 06:00,15,17.45,17.5,17.4,17.42,277
20180301|2018-02-15 06:30,15,17.45,17.63,17.4,17.55,554
20180301|2018-02-15 07:00,15,17.6,17.7,17.5,17.65,498
20180301|2018-02-15 07:30,15,17.68,17.75,17.44,17.5,673
20180301|2018-02-15 08:00,15,17.45,17.5,17.1,17.2,1754
20180301|2018-02-15 08:30,15,17.15,17.55,17.12,17.3,11079
20180301|2018-02-15 09:00,15,17.25,17.65,17.17,17.41,7129
20180301|2018-02-15 09:30,15,17.4,17.95,17.4,17.95,8530
20180301|2018-02-15 10:00,15,17.95,18.15,17.59,17.6,8994
20180301|2018-02-15 10:30,15,17.6,17.79,17.5,17.58,3898
20180301|2018-02-15 11:00,15,17.55,17.7,17.5,17.65,1806
20180301|2018-02-15 11:30,15,17.6,17.7,17.5,17.55,1551
20180301|2018-02-15 12:00,15,17.55,17.75,17.35,17.7,3764
20180301|2018-02-15 12:30,15,17.73,17.85,17.4,17.5,3643
20180301|2018-02-15 13:00,15,17.45,17.65,17.4,17.55,1714
20180301|2018-02-15 13:30,15,17.54,17.65,17.47,17.6,2310
20180301|2018-02-15 14:00,15,17.55,17.72,17.5,17.65,4818
20180301|2018-02-15 14:30,15,17.65,17.76,17.35,17.4,7855
20180301|2018-02-15 15:00,15,17.4,17.6,17.4,17.55,8976
20180301|2018-02-15 15:30,16,17.5,17.55,17.4,17.5,596
20180301|2018-02-15 16:00,16,17.47,17.55,17.4,17.53,294
20180301|2018-02-15 16:30,16,17.55,17.55,17.49,17.55,58
20180301|2018-02-15 17:00,16,17.5,17.52,17.4,17.48,68
20180301|2018-02-15 17:30,16,17.45,17.5,17.45,17.48,44
20180301|2018-02-15 18:00,16,17.48,17.5,17.44,17.45,141
20180301|2018-02-15 18:30,16,17.45,17.55,17.44,17.53,163
20180301|2018-02-15 19:00,16,17.5,17.55,17.45,17.55,81
20180301|2018-02-15 19:30,16,17.55,17.62,17.5,17.55,96
20180301|2018-02-15 20:00,16,17.54,17.57,17.51,17.51,8
20180301|2018-02-15 20:30,16,17.57,17.6,17.57,17.6,37
20180301|2018-02-15 21:00,16,17.6,17.6,17.55,17.55,58
20180301|2018-02-15 21:30,16,17.55,17.55,17.53,17.53,11
20180301|2018-02-15 22:00,16,17.54,17.58,17.54,17.57,12
20180301|2018-02-15 22:30,16,17.57,17.57,17.52,17.52,22
20180301|2018-02-15 23:00,16,17.52,17.52,17.4,17.4,46
20180301|2018-02-15 23:30,16,17.43,17.57,17.43,17.57,62
20180301|2018-02-16 00:00,16,17.6,17.6,17.5,17.5,22
20180301|2018-02-16 00:30,16,17.5,17.55,17.5,17.5,10
20180301|2018-02-16 01:00,16,17.5,17.52,17.43,17.43,29
20180301|2018-02-16 01:30,16,17.45,17.47,17.4,17.4,194
20180301|2018-02-16 02:00,16,17.4,17.45,17.3,17.37,315
20180301|2018-02-16 02:30,16,17.37,17.37,17.2,17.3,259
20180301|2018-02-16 03:00,16,17.3,17.33,17.25,17.3,123
20180301|2018-02-16 03:30,16,17.25,17.32,17.22,17.32,230
20180301|2018-02-16 04:00,16,17.34,17.4,17.28,17.37,391
20180301|2018-02-16 04:30,16,17.4,17.55,17.4,17.45,233
20180301|2018-02-16 05:00,16,17.53,17.55,17.45,17.5,234
20180301|2018-02-16 05:30,16,17.48,17.6,17.48,17.52,227
20180301|2018-02-16 06:00,16,17.55,17.6,17.44,17.5,88
20180301|2018-02-16 06:30,16,17.46,17.5,17.45,17.45,141
20180301|2018-02-16 07:00,16,17.47,17.72,17.47,17.69,741
20180301|2018-02-16 07:30,16,17.62,17.75,17.6,17.72,1029
20180301|2018-02-16 08:00,16,17.75,18,17.73,17.93,2997
20180301|2018-02-16 08:30,16,17.95,17.95,17.25,17.55,9096
20180301|2018-02-16 09:00,16,17.55,17.71,17.4,17.43,4780
20180301|2018-02-16 09:30,16,17.4,17.62,17.36,17.55,3460
20180301|2018-02-16 10:00,16,17.56,17.62,17.2,17.35,5081
20180301|2018-02-16 10:30,16,17.3,17.37,17.15,17.17,3476
20180301|2018-02-16 11:00,16,17.2,17.23,17,17.05,2732
20180301|2018-02-16 11:30,16,17.05,17.25,16.9,17.1,4981
20180301|2018-02-16 12:00,16,17.1,17.55,17.05,17.52,6110
20180301|2018-02-16 12:30,16,17.52,17.78,17.3,17.63,6262
20180301|2018-02-16 13:00,16,17.65,18.02,17.55,17.83,5909
20180301|2018-02-16 13:30,16,17.8,17.96,17.58,17.59,5232
20180301|2018-02-16 14:00,16,17.6,17.75,17.4,17.6,4976
20180301|2018-02-16 14:30,16,17.6,17.76,17.48,17.7,7795
20180301|2018-02-16 15:00,16,17.65,17.8,17.6,17.76,6160
20180301|2018-02-18 17:00,19,17.7,17.75,17.5,17.55,256
20180301|2018-02-18 17:30,19,17.56,17.6,17.52,17.55,43
20180301|2018-02-18 18:00,19,17.5,17.5,17.4,17.45,49
20180301|2018-02-18 18:30,19,17.4,17.4,17.35,17.4,85
20180301|2018-02-18 19:00,19,17.4,17.45,17.4,17.42,70
20180301|2018-02-18 19:30,19,17.45,17.45,17.4,17.4,21
20180301|2018-02-18 20:00,19,17.38,17.38,17.35,17.35,40
20180301|2018-02-18 20:30,19,17.39,17.39,17.36,17.36,2
20180301|2018-02-18 21:00,19,17.37,17.37,17.37,17.37,1
20180301|2018-02-18 21:30,19,17.37,17.37,17.35,17.35,6
20180301|2018-02-18 22:00,19,17.35,17.4,17.35,17.35,89
20180301|2018-02-18 22:30,19,17.35,17.35,17.33,17.35,26
20180301|2018-02-18 23:00,19,17.35,17.4,17.35,17.37,17
20180301|2018-02-18 23:30,19,17.37,17.37,17.35,17.35,4
20180301|2018-02-19 00:00,19,17.4,17.52,17.35,17.51,202
20180301|2018-02-19 00:30,19,17.5,17.67,17.5,17.6,748
20180301|2018-02-19 01:00,19,17.6,17.65,17.55,17.55,260
20180301|2018-02-19 01:30,19,17.58,17.68,17.55,17.68,48
20180301|2018-02-19 02:00,19,17.68,17.85,17.65,17.69,810
20180301|2018-02-19 02:30,19,17.65,17.7,17.6,17.65,309
20180301|2018-02-19 03:00,19,17.67,17.75,17.65,17.72,46
20180301|2018-02-19 03:30,19,17.75,17.75,17.7,17.7,98
20180301|2018-02-19 04:00,19,17.7,17.75,17.7,17.75,47
20180301|2018-02-19 04:30,19,17.75,17.75,17.7,17.7,16
20180301|2018-02-19 05:00,19,17.7,17.7,17.6,17.63,138
20180301|2018-02-19 05:30,19,17.65,17.7,17.65,17.7,29
20180301|2018-02-19 06:00,19,17.7,17.77,17.69,17.75,87
20180301|2018-02-19 06:30,19,17.75,17.83,17.73,17.77,342
20180301|2018-02-19 07:00,19,17.75,17.87,17.75,17.8,291
20180301|2018-02-19 07:30,19,17.81,17.84,17.75,17.75,76
20180301|2018-02-19 08:00,19,17.82,17.84,17.8,17.8,78
20180301|2018-02-19 08:30,19,17.75,17.9,17.72,17.8,980
20180301|2018-02-19 09:00,19,17.8,18.25,17.8,18.09,777
20180301|2018-02-19 09:30,19,18.05,18.17,17.9,18.1,683
20180301|2018-02-19 10:00,19,18.15,18.2,18,18,629
20180301|2018-02-19 17:00,20,17.9,17.95,17.75,17.84,197
20180301|2018-02-19 17:30,20,17.85,17.87,17.85,17.86,15
20180301|2018-02-19 18:00,20,17.85,17.85,17.75,17.8,141
20180301|2018-02-19 18:30,20,17.8,17.85,17.8,17.84,80
20180301|2018-02-19 19:00,20,17.85,18.05,17.85,18,230
20180301|2018-02-19 19:30,20,18,18.25,18,18.2,247
20180301|2018-02-19 20:00,20,18.15,18.28,18.1,18.15,62
20180301|2018-02-19 20:30,20,18.1,18.1,17.9,17.95,65
20180301|2018-02-19 21:00,20,17.9,18.05,17.9,18.05,27
20180301|2018-02-19 21:30,20,18,18.15,17.97,18,67
20180301|2018-02-19 22:00,20,18,18.01,17.95,18,57
20180301|2018-02-19 22:30,20,17.95,18,17.93,18,114
20180301|2018-02-19 23:00,20,18.05,18.1,18.03,18.05,42
20180301|2018-02-19 23:30,20,18.05,18.15,18.03,18.1,100
20180301|2018-02-20 00:00,20,18.05,18.15,18,18.1,26
20180301|2018-02-20 00:30,20,18.1,18.15,18.05,18.05,10
20180301|2018-02-20 01:00,20,18.05,18.2,18,18.15,88
20180301|2018-02-20 01:30,20,18.11,18.26,18.08,18.26,95
20180301|2018-02-20 02:00,20,18.25,18.4,18.14,18.3,499
20180301|2018-02-20 02:30,20,18.3,18.3,18.1,18.15,661
20180301|2018-02-20 03:00,20,18.15,18.31,18.15,18.3,216
20180301|2018-02-20 03:30,20,18.31,18.45,18.3,18.45,677
20180301|2018-02-20 04:00,20,18.45,18.59,18.35,18.45,331
20180301|2018-02-20 04:30,20,18.44,18.45,18.3,18.32,273
20180301|2018-02-20 05:00,20,18.3,18.5,18.25,18.5,172
20180301|2018-02-20 05:30,20,18.45,18.5,18.35,18.45,218
20180301|2018-02-20 06:00,20,18.44,18.46,18.3,18.43,515
20180301|2018-02-20 06:30,20,18.4,18.45,18.25,18.3,249
20180301|2018-02-20 07:00,20,18.3,18.39,18.27,18.3,329
20180301|2018-02-20 07:30,20,18.3,18.38,18.24,18.35,843
20180301|2018-02-20 08:00,20,18.33,18.45,18.2,18.3,981
20180301|2018-02-20 08:30,20,18.29,18.45,17.95,18.4,6261
20180301|2018-02-20 09:00,20,18.35,18.4,18.1,18.3,5048
20180301|2018-02-20 09:30,20,18.3,18.5,18.25,18.4,3080
20180301|2018-02-20 10:00,20,18.37,18.45,18.14,18.15,5043
20180301|2018-02-20 10:30,20,18.2,18.25,18,18.08,3120
20180301|2018-02-20 11:00,20,18.05,18.3,18.05,18.23,1595
20180301|2018-02-20 11:30,20,18.25,18.33,18.1,18.15,1620
20180301|2018-02-20 12:00,20,18.2,18.45,18.15,18.43,2350
20180301|2018-02-20 12:30,20,18.45,18.45,18.2,18.25,1549
20180301|2018-02-20 13:00,20,18.25,18.45,18.2,18.4,2036
20180301|2018-02-20 13:30,20,18.35,18.48,18.19,18.45,3259
20180301|2018-02-20 14:00,20,18.4,18.95,18.35,18.8,7320
20180301|2018-02-20 14:30,20,18.75,18.83,18.38,18.5,8276
20180301|2018-02-20 15:00,20,18.5,18.55,18.25,18.36,10183
20180301|2018-02-20 15:30,21,18.35,18.4,18.3,18.35,615
20180301|2018-02-20 16:00,21,18.3,18.35,18.3,18.3,23
20180301|2018-02-20 16:30,21,18.35,18.36,18.3,18.35,104
20180301|2018-02-20 17:00,21,18.35,18.45,18.33,18.33,180
20180301|2018-02-20 17:30,21,18.35,18.35,18.2,18.2,172
20180301|2018-02-20 18:00,21,18.2,18.25,18.17,18.23,124
20180301|2018-02-20 18:30,21,18.23,18.23,18.14,18.15,140
20180301|2018-02-20 19:00,21,18.15,18.35,18.15,18.25,331
20180301|2018-02-20 19:30,21,18.25,18.35,18.25,18.3,85
20180301|2018-02-20 20:00,21,18.35,18.35,18.22,18.25,104
20180301|2018-02-20 20:30,21,18.25,18.27,18.15,18.2,156
20180301|2018-02-20 21:00,21,18.2,18.28,18.15,18.25,71
20180301|2018-02-20 21:30,21,18.25,18.45,18.25,18.45,189
20180301|2018-02-20 22:00,21,18.42,18.85,18.42,18.78,1522
20180301|2018-02-20 22:30,21,18.78,18.85,18.78,18.81,110
20180301|2018-02-20 23:00,21,18.8,18.85,18.75,18.75,128
20180301|2018-02-20 23:30,21,18.7,18.75,18.7,18.75,87
20180301|2018-02-21 00:00,21,18.75,18.75,18.59,18.59,48
20180301|2018-02-21 00:30,21,18.58,18.7,18.53,18.55,193
20180301|2018-02-21 01:00,21,18.55,18.55,18.44,18.45,203
20180301|2018-02-21 01:30,21,18.45,18.57,18.4,18.55,194
20180301|2018-02-21 02:00,21,18.55,18.75,18.5,18.66,232
20180301|2018-02-21 02:30,21,18.69,18.8,18.57,18.7,274
20180301|2018-02-21 03:00,21,18.7,18.83,18.65,18.7,327
20180301|2018-02-21 03:30,21,18.69,18.72,18.5,18.65,771
20180301|2018-02-21 04:00,21,18.65,18.7,18.6,18.7,98
20180301|2018-02-21 04:30,21,18.7,18.7,18.57,18.7,175
20180301|2018-02-21 05:00,21,18.65,18.72,18.6,18.6,119
20180301|2018-02-21 05:30,21,18.67,18.73,18.47,18.48,195
20180301|2018-02-21 06:00,21,18.5,18.5,18.35,18.4,404
20180301|2018-02-21 06:30,21,18.42,18.5,18.35,18.45,310
20180301|2018-02-21 07:00,21,18.4,18.41,18.3,18.32,123
20180301|2018-02-21 07:30,21,18.3,18.4,18.2,18.3,463
20180301|2018-02-21 08:00,21,18.3,18.37,18.15,18.18,983
20180301|2018-02-21 08:30,21,18.15,18.32,17.95,18.1,6293
20180301|2018-02-21 09:00,21,18.08,18.28,18.05,18.14,5906
20180301|2018-02-21 09:30,21,18.1,18.2,17.85,17.95,4193
20180301|2018-02-21 10:00,21,17.91,18.05,17.7,17.7,4587
20180301|2018-02-21 10:30,21,17.7,17.85,17.64,17.83,3899
20180301|2018-02-21 11:00,21,17.8,17.9,17.7,17.8,2228
20180301|2018-02-21 11:30,21,17.8,17.85,17.65,17.65,2609
20180301|2018-02-21 12:00,21,17.65,17.7,17.55,17.59,2518
20180301|2018-02-21 12:30,21,17.55,17.75,17.55,17.65,2202
20180301|2018-02-21 13:00,21,17.7,17.77,17.1,17.4,9773
20180301|2018-02-21 13:30,21,17.42,17.95,17.35,17.78,7729
20180301|2018-02-21 14:00,21,17.77,18.4,17.75,17.97,10204
20180301|2018-02-21 14:30,21,18,18.85,17.83,18.7,14081
20180301|2018-02-21 15:00,21,18.7,18.95,18.45,18.56,13518
20180301|2018-02-21 15:30,22,18.55,18.64,18.45,18.6,933
20180301|2018-02-21 16:00,22,18.6,18.65,18.6,18.63,78
20180301|2018-02-21 16:30,22,18.62,18.65,18.55,18.58,57
20180301|2018-02-21 17:00,22,18.58,18.77,18.57,18.65,304
20180301|2018-02-21 17:30,22,18.61,18.9,18.59,18.8,298
20180301|2018-02-21 18:00,22,18.8,18.8,18.69,18.72,200
20180301|2018-02-21 18:30,22,18.72,18.9,18.72,18.85,188
20180301|2018-02-21 19:00,22,18.8,19.35,18.8,19.31,1113
20180301|2018-02-21 19:30,22,19.3,19.4,19.15,19.23,368
20180301|2018-02-21 20:00,22,19.2,19.25,19.1,19.2,269
20180301|2018-02-21 20:30,22,19.2,19.3,19.15,19.25,193
20180301|2018-02-21 21:00,22,19.2,19.32,19.15,19.15,132
20180301|2018-02-21 21:30,22,19.2,19.25,19.15,19.22,106
20180301|2018-02-21 22:00,22,19.25,19.25,19.18,19.2,41
20180301|2018-02-21 22:30,22,19.2,19.23,19.2,19.2,74
20180301|2018-02-21 23:00,22,19.2,19.21,19.03,19.1,210
20180301|2018-02-21 23:30,22,19.1,19.1,19,19.06,50
20180301|2018-02-22 00:00,22,19.05,19.15,19,19,30
20180301|2018-02-22 00:30,22,19.03,19.1,19.03,19.05,39
20180301|2018-02-22 01:00,22,19.05,19.1,18.97,19.05,69
20180301|2018-02-22 01:30,22,19.1,19.15,18.9,18.95,289
20180301|2018-02-22 02:00,22,19,19.15,18.73,18.8,720
20180301|2018-02-22 02:30,22,18.78,19,18.75,19,352
20180301|2018-02-22 03:00,22,19,19.09,18.85,18.9,392
20180301|2018-02-22 03:30,22,18.9,18.97,18.72,18.75,365
20180301|2018-02-22 04:00,22,18.73,18.75,18.6,18.61,278
20180301|2018-02-22 04:30,22,18.61,18.61,18.45,18.55,364
20180301|2018-02-22 05:00,22,18.6,18.61,18.45,18.47,124
20180301|2018-02-22 05:30,22,18.45,18.63,18.35,18.6,394
20180301|2018-02-22 06:00,22,18.55,18.55,18.33,18.35,720
20180301|2018-02-22 06:30,22,18.35,18.45,18.3,18.4,933
20180301|2018-02-22 07:00,22,18.41,18.5,18.35,18.42,487
20180301|2018-02-22 07:30,22,18.42,18.42,18.08,18.2,1155
20180301|2018-02-22 08:00,22,18.15,18.25,18.05,18.11,1025
20180301|2018-02-22 08:30,22,18.05,18.62,18,18.5,6141
20180301|2018-02-22 09:00,22,18.45,18.62,18.25,18.33,3916
20180301|2018-02-22 09:30,22,18.3,18.45,18,18.2,3793
20180301|2018-02-22 10:00,22,18.25,18.3,17.85,18,3390
20180301|2018-02-22 10:30,22,18.05,18.22,17.9,17.95,1963
20180301|2018-02-22 11:00,22,17.98,18.2,17.9,18.2,2924
20180301|2018-02-22 11:30,22,18.2,18.45,18.1,18.35,3180
20180301|2018-02-22 12:00,22,18.35,18.55,18.2,18.45,4098
20180301|2018-02-22 12:30,22,18.45,18.77,18.38,18.45,4223
20180301|2018-02-22 13:00,22,18.45,18.53,18.25,18.3,2224
20180301|2018-02-22 13:30,22,18.25,18.75,18.15,18.75,3287
20180301|2018-02-22 14:00,22,18.75,18.83,18.39,18.53,4860
20180301|2018-02-22 14:30,22,18.55,18.75,18.35,18.44,8866
20180301|2018-02-22 15:00,22,18.45,18.47,18,18.1,7809
20180301|2018-02-22 15:30,23,18.1,18.14,18.03,18.1,690
20180301|2018-02-22 16:00,23,18.08,18.1,18.05,18.07,43
20180301|2018-02-22 16:30,23,18.07,18.08,18.05,18.08,119
20180301|2018-02-22 17:00,23,18.05,18.15,18.02,18.15,539
20180301|2018-02-22 17:30,23,18.11,18.11,18.1,18.1,83
20180301|2018-02-22 18:00,23,18.08,18.17,18.03,18.15,270
20180301|2018-02-22 18:30,23,18.1,18.1,17.87,17.94,594
20180301|2018-02-22 19:00,23,17.95,18.1,17.92,18.05,319
20180301|2018-02-22 19:30,23,18.05,18.06,17.97,18,87
20180301|2018-02-22 20:00,23,18,18.05,17.9,17.95,98
20180301|2018-02-22 20:30,23,17.95,18,17.9,18,77
20180301|2018-02-22 21:00,23,18,18.1,18,18.09,103
20180301|2018-02-22 21:30,23,18.1,18.1,18.03,18.05,41
20180301|2018-02-22 22:00,23,18.05,18.1,18,18.1,75
20180301|2018-02-22 22:30,23,18.09,18.1,18,18,61
20180301|2018-02-22 23:00,23,18.05,18.1,17.95,18,142
20180301|2018-02-22 23:30,23,18.05,18.05,18,18.04,66
20180301|2018-02-23 00:00,23,18,18,17.75,17.8,251
20180301|2018-02-23 00:30,23,17.8,17.85,17.75,17.8,117
20180301|2018-02-23 01:00,23,17.85,17.85,17.75,17.8,117
20180301|2018-02-23 01:30,23,17.85,17.91,17.8,17.85,102
20180301|2018-02-23 02:00,23,17.85,18.05,17.85,18.05,233
20180301|2018-02-23 02:30,23,18.05,18.1,17.95,18.05,219
20180301|2018-02-23 03:00,23,18.05,18.1,18,18.06,76
20180301|2018-02-23 03:30,23,18.05,18.05,17.85,17.9,167
20180301|2018-02-23 04:00,23,17.9,18.12,17.9,18.12,186
20180301|2018-02-23 04:30,23,18.15,18.2,18.12,18.15,63
20180301|2018-02-23 05:00,23,18.15,18.2,18,18.05,145
20180301|2018-02-23 05:30,23,18,18.06,17.95,17.97,112
20180301|2018-02-23 06:00,23,17.97,17.97,17.85,17.85,211
20180301|2018-02-23 06:30,23,17.9,17.97,17.85,17.95,461
20180301|2018-02-23 07:00,23,17.9,17.93,17.8,17.82,835
20180301|2018-02-23 07:30,23,17.8,17.95,17.8,17.85,869
20180301|2018-02-23 08:00,23,17.85,17.95,17.8,17.9,706
20180301|2018-02-23 08:30,23,17.9,17.97,17.7,17.9,5201
20180301|2018-02-23 09:00,23,17.88,18.05,17.8,17.95,4580
20180301|2018-02-23 09:30,23,17.95,17.98,17.7,17.75,3945
20180301|2018-02-23 10:00,23,17.75,17.77,17.45,17.55,5085
20180301|2018-02-23 10:30,23,17.55,17.57,17.4,17.4,4747
20180301|2018-02-23 11:00,23,17.45,17.5,17.32,17.45,3438
20180301|2018-02-23 11:30,23,17.45,17.53,17.35,17.35,3103
20180301|2018-02-23 12:00,23,17.35,17.5,17.3,17.35,2678
20180301|2018-02-23 12:30,23,17.35,17.4,17.25,17.35,1862
20180301|2018-02-23 13:00,23,17.35,17.5,17.25,17.25,3056
20180301|2018-02-23 13:30,23,17.29,17.33,16.95,17,5967
20180301|2018-02-23 14:00,23,17.04,17.17,16.8,16.87,7538
20180301|2018-02-23 14:30,23,16.85,16.98,16.85,16.88,8089
20180301|2018-02-23 15:00,23,16.88,16.95,16.72,16.8,13034
20180301|2018-02-25 17:00,26,16.7,16.7,16.5,16.6,202
20180301|2018-02-25 17:30,26,16.6,16.65,16.6,16.65,78
20180301|2018-02-25 18:00,26,16.7,16.75,16.65,16.75,73
20180301|2018-02-25 18:30,26,16.75,16.9,16.7,16.83,146
20180301|2018-02-25 19:00,26,16.85,16.85,16.77,16.82,93
20180301|2018-02-25 19:30,26,16.8,16.95,16.8,16.86,104
20180301|2018-02-25 20:00,26,16.9,16.91,16.83,16.85,36
20180301|2018-02-25 20:30,26,16.85,16.85,16.8,16.85,19
20180301|2018-02-25 21:00,26,16.85,16.85,16.76,16.8,54
20180301|2018-02-25 21:30,26,16.8,16.85,16.75,16.82,30
20180301|2018-02-25 22:00,26,16.8,16.85,16.8,16.8,25
20180301|2018-02-25 22:30,26,16.75,16.75,16.75,16.75,1
20180301|2018-02-25 23:00,26,16.75,16.8,16.72,16.8,13
20180301|2018-02-25 23:30,26,16.75,16.8,16.7,16.7,91
20180301|2018-02-26 00:00,26,16.7,16.75,16.58,16.6,240
20180301|2018-02-26 00:30,26,16.55,16.6,16.55,16.6,147
20180301|2018-02-26 01:00,26,16.65,16.7,16.63,16.68,65
20180301|2018-02-26 01:30,26,16.69,16.7,16.6,16.65,229
20180301|2018-02-26 02:00,26,16.7,16.7,16.48,16.52,377
20180301|2018-02-26 02:30,26,16.5,16.5,16.35,16.36,364
20180301|2018-02-26 03:00,26,16.35,16.45,16.35,16.4,269
20180301|2018-02-26 03:30,26,16.45,16.5,16.4,16.45,151
20180301|2018-02-26 04:00,26,16.45,16.45,16.4,16.4,298
20180301|2018-02-26 04:30,26,16.4,16.45,16.35,16.4,67
20180301|2018-02-26 05:00,26,16.4,16.4,16.35,16.4,82
20180301|2018-02-26 05:30,26,16.4,16.43,16.35,16.41,1735
20180301|2018-02-26 06:00,26,16.38,16.41,16.3,16.35,77
20180301|2018-02-26 06:30,26,16.4,16.45,16.4,16.45,335
20180301|2018-02-26 07:00,26,16.4,16.5,16.37,16.45,498
20180301|2018-02-26 07:30,26,16.45,16.45,16.4,16.4,401
20180301|2018-02-26 08:00,26,16.45,16.45,16.37,16.4,472
20180301|2018-02-26 08:30,26,16.4,16.45,16.2,16.4,6268
20180301|2018-02-26 09:00,26,16.35,16.55,16.35,16.55,4401
20180301|2018-02-26 09:30,26,16.55,16.7,16.4,16.45,3855
20180301|2018-02-26 10:00,26,16.45,16.53,16.25,16.3,2635
20180301|2018-02-26 10:30,26,16.3,16.4,16.3,16.3,2174
20180301|2018-02-26 11:00,26,16.3,16.35,16.15,16.2,2848
20180301|2018-02-26 11:30,26,16.2,16.3,16.1,16.15,3028
20180301|2018-02-26 12:00,26,16.15,16.2,16.05,16.05,2789
20180301|2018-02-26 12:30,26,16.05,16.15,16.05,16.1,1769
20180301|2018-02-26 13:00,26,16.15,16.32,16.05,16.25,2515
20180301|2018-02-26 13:30,26,16.27,16.4,16.2,16.3,3648
20180301|2018-02-26 14:00,26,16.3,16.35,16.2,16.35,5030
20180301|2018-02-26 14:30,26,16.35,16.35,16.1,16.15,6054
20180301|2018-02-26 15:00,26,16.15,16.2,16.05,16.15,6616
20180301|2018-02-26 15:30,26,16.15,16.2,16.03,16.07,764
20180301|2018-02-26 17:00,27,16.15,16.2,16.05,16.05,554
20180301|2018-02-26 17:30,27,16.05,16.1,16.02,16.05,20
20180301|2018-02-26 18:00,27,16.05,16.15,16.05,16.15,111
20180301|2018-02-26 18:30,27,16.13,16.15,16.1,16.12,34
20180301|2018-02-26 19:00,27,16.1,16.15,16.1,16.1,26
20180301|2018-02-26 19:30,27,16.15,16.2,16.1,16.15,294
20180301|2018-02-26 20:00,27,16.15,16.15,16.1,16.15,5
20180301|2018-02-26 20:30,27,16.15,16.17,16.1,16.17,105
20180301|2018-02-26 21:00,27,16.17,16.2,16.15,16.17,180
20180301|2018-02-26 21:30,27,16.2,16.25,16.2,16.2,65
20180301|2018-02-26 22:00,27,16.25,16.25,16.2,16.25,78
20180301|2018-02-26 22:30,27,16.3,16.3,16.25,16.3,103
20180301|2018-02-26 23:00,27,16.25,16.3,16.25,16.3,19
20180301|2018-02-26 23:30,27,16.26,16.3,16.25,16.26,45
20180301|2018-02-27 00:00,27,16.25,16.36,16.25,16.35,319
20180301|2018-02-27 00:30,27,16.35,16.5,16.35,16.4,428
20180301|2018-02-27 01:00,27,16.43,16.45,16.38,16.42,77
20180301|2018-02-27 01:30,27,16.45,16.57,16.4,16.5,621
20180301|2018-02-27 02:00,27,16.45,16.47,16.23,16.35,800
20180301|2018-02-27 02:30,27,16.32,16.45,16.3,16.4,250
20180301|2018-02-27 03:00,27,16.4,16.55,16.35,16.5,446
20180301|2018-02-27 03:30,27,16.5,16.6,16.5,16.53,289
20180301|2018-02-27 04:00,27,16.5,16.55,16.45,16.48,609
20180301|2018-02-27 04:30,27,16.55,16.55,16.4,16.5,174
20180301|2018-02-27 05:00,27,16.45,16.6,16.45,16.55,664
20180301|2018-02-27 05:30,27,16.55,16.7,16.55,16.65,522
20180301|2018-02-27 06:00,27,16.61,16.61,16.45,16.45,283
20180301|2018-02-27 06:30,27,16.45,16.55,16.42,16.47,1077
20180301|2018-02-27 07:00,27,16.45,16.55,16.42,16.5,637
20180301|2018-02-27 07:30,27,16.51,16.65,16.45,16.5,1417
20180301|2018-02-27 08:00,27,16.55,16.6,16.43,16.43,1771
20180301|2018-02-27 08:30,27,16.45,16.65,16.28,16.6,8960
20180301|2018-02-27 09:00,27,16.57,16.61,16.15,16.3,8507
20180301|2018-02-27 09:30,27,16.3,16.95,16.25,16.83,10470
20180301|2018-02-27 10:00,27,16.85,17.05,16.62,17,7595
20180301|2018-02-27 10:30,27,17,17.26,16.8,17.25,6202
20180301|2018-02-27 11:00,27,17.2,17.6,17.1,17.45,7921
20180301|2018-02-27 11:30,27,17.45,17.55,17.15,17.15,6425
20180301|2018-02-27 12:00,27,17.15,17.3,17,17.2,4109
20180301|2018-02-27 12:30,27,17.25,17.5,17.2,17.4,3776
20180301|2018-02-27 13:00,27,17.4,17.65,17.35,17.46,4507
20180301|2018-02-27 13:30,27,17.46,17.66,17.25,17.6,6290
20180301|2018-02-27 14:00,27,17.55,18.05,17.5,17.83,10917
20180301|2018-02-27 14:30,27,17.8,18,17.6,17.85,10910
20180301|2018-02-27 15:00,27,17.85,18,17.5,17.52,10850
20180301|2018-02-27 15:30,27,17.55,17.65,17.51,17.55,1334
20180301|2018-02-27 17:00,28,17.55,17.65,17.47,17.57,259
20180301|2018-02-27 17:30,28,17.58,17.58,17.4,17.42,229
20180301|2018-02-27 18:00,28,17.41,17.45,17.35,17.45,108
20180301|2018-02-27 18:30,28,17.45,17.5,17.43,17.46,100
20180301|2018-02-27 19:00,28,17.5,17.65,17.5,17.6,93
20180301|2018-02-27 19:30,28,17.6,17.73,17.6,17.7,194
20180301|2018-02-27 20:00,28,17.66,17.7,17.6,17.66,50
20180301|2018-02-27 20:30,28,17.66,17.7,17.66,17.7,8
20180301|2018-02-27 21:00,28,17.7,18.06,17.67,17.95,628
20180301|2018-02-27 21:30,28,18,18.1,17.98,18,156
20180301|2018-02-27 22:00,28,17.95,18,17.95,18,10
20180301|2018-02-27 22:30,28,17.95,17.95,17.75,17.8,492
20180301|2018-02-27 23:00,28,17.75,17.75,17.55,17.65,1045
20180301|2018-02-27 23:30,28,17.65,17.7,17.6,17.6,55
20180301|2018-02-28 00:00,28,17.65,17.7,17.65,17.7,43
20180301|2018-02-28 00:30,28,17.7,17.7,17.65,17.7,111
20180301|2018-02-28 01:00,28,17.65,17.65,17.55,17.65,379
20180301|2018-02-28 01:30,28,17.6,17.8,17.59,17.6,424
20180301|2018-02-28 02:00,28,17.61,17.61,17.45,17.55,384
20180301|2018-02-28 02:30,28,17.53,17.6,17.4,17.45,268
20180301|2018-02-28 03:00,28,17.45,17.49,17.35,17.37,98
20180301|2018-02-28 03:30,28,17.35,17.4,17.3,17.33,135
20180301|2018-02-28 04:00,28,17.35,17.37,17.3,17.36,97
20180301|2018-02-28 04:30,28,17.37,17.5,17.37,17.46,58
20180301|2018-02-28 05:00,28,17.43,17.46,17.4,17.46,113
20180301|2018-02-28 05:30,28,17.46,17.65,17.46,17.62,189
20180301|2018-02-28 06:00,28,17.62,17.66,17.5,17.66,147
20180301|2018-02-28 06:30,28,17.65,17.65,17.47,17.5,272
20180301|2018-02-28 07:00,28,17.5,17.5,17.3,17.32,590
20180301|2018-02-28 07:30,28,17.3,17.45,17.15,17.45,1046
20180301|2018-02-28 08:00,28,17.42,17.42,17.2,17.25,496
20180301|2018-02-28 08:30,28,17.25,17.57,17.2,17.25,10904
20180301|2018-02-28 09:00,28,17.28,17.6,17.25,17.4,8423
20180301|2018-02-28 09:30,28,17.45,18.1,17.4,17.87,7504
20180301|2018-02-28 10:00,28,17.9,18.35,17.81,18.06,8077
20180301|2018-02-28 10:30,28,18.08,18.71,18.06,18.37,11202
20180301|2018-02-28 11:00,28,18.4,18.6,18.27,18.6,5476
20180301|2018-02-28 11:30,28,18.6,18.66,17.9,18.15,5572
20180301|2018-02-28 12:00,28,18.15,18.4,18.1,18.2,3640
20180301|2018-02-28 12:30,28,18.15,18.21,17.68,17.7,5647
20180301|2018-02-28 13:00,28,17.68,17.8,17.55,17.8,4906
20180301|2018-02-28 13:30,28,17.78,18.36,17.77,18.23,4647
20180301|2018-02-28 14:00,28,18.22,18.6,18.11,18.43,8027
20180301|2018-02-28 14:30,28,18.4,18.8,18.1,18.78,15217
20180301|2018-02-28 15:00,28,18.8,18.9,18.42,18.6,10744
20180301|2018-02-28 15:30,28,18.55,18.7,18.55,18.62,1789
20180301|2018-02-28 17:00,1,18.55,18.73,18.5,18.73,278
20180301|2018-02-28 17:30,1,18.73,18.73,18.53,18.6,322
20180301|2018-02-28 18:00,1,18.61,18.65,18.56,18.65,237
20180301|2018-02-28 18:30,1,18.61,18.61,18.5,18.57,171
20180301|2018-02-28 19:00,1,18.55,19,18.45,18.92,731
20180301|2018-02-28 19:30,1,18.87,19,18.6,18.65,516
20180301|2018-02-28 20:00,1,18.65,18.95,18.65,18.8,124
20180301|2018-02-28 20:30,1,18.8,18.87,18.65,18.8,93
20180301|2018-02-28 21:00,1,18.85,18.86,18.8,18.8,26
20180301|2018-02-28 21:30,1,18.72,18.72,18.53,18.55,597
20180301|2018-02-28 22:00,1,18.56,18.65,18.55,18.56,95
20180301|2018-02-28 22:30,1,18.56,18.65,18.54,18.54,83
20180301|2018-02-28 23:00,1,18.54,18.72,18.53,18.65,112
20180301|2018-02-28 23:30,1,18.66,18.75,18.63,18.65,47
20180301|2018-03-01 00:00,1,18.7,18.7,18.52,18.53,42
20180301|2018-03-01 00:30,1,18.55,18.6,18.4,18.41,175
20180301|2018-03-01 01:00,1,18.4,18.4,18.17,18.27,311
20180301|2018-03-01 01:30,1,18.28,18.31,18.17,18.27,126
20180301|2018-03-01 02:00,1,18.3,18.35,18.2,18.31,122
20180301|2018-03-01 02:30,1,18.35,18.37,18.17,18.25,334
20180301|2018-03-01 03:00,1,18.27,18.52,18.27,18.42,433
20180301|2018-03-01 03:30,1,18.4,18.85,18.35,18.82,807
20180301|2018-03-01 04:00,1,18.8,18.95,18.65,18.9,982
20180301|2018-03-01 04:30,1,18.85,18.9,18.7,18.85,1198
20180301|2018-03-01 05:00,1,18.85,18.86,18.75,18.85,348
20180301|2018-03-01 05:30,1,18.9,19.5,18.85,19.3,1002
20180301|2018-03-01 06:00,1,19.3,19.35,19.1,19.15,839
20180301|2018-03-01 06:30,1,19.15,19.3,19,19.21,770
20180301|2018-03-01 07:00,1,19.2,19.25,19.05,19.06,587
20180301|2018-03-01 07:30,1,19.05,19.1,18.4,18.6,2182
20180301|2018-03-01 08:00,1,18.6,18.77,18.52,18.75,970
20180301|2018-03-01 08:30,1,18.75,19.45,18.53,19.35,10254
20180301|2018-03-01 09:00,1,19.35,19.45,18.95,18.99,11894
20180301|2018-03-01 09:30,1,19,19.35,18.6,19.3,13266
20180301|2018-03-01 10:00,1,19.35,19.4,19,19.27,7810
20180301|2018-03-01 10:30,1,19.3,19.35,18.85,19,4865
20180301|2018-03-01 11:00,1,19,19.7,18.95,19.55,6348
20180301|2018-03-01 11:30,1,19.6,19.95,19.57,19.85,9907
20180301|2018-03-01 12:00,1,19.9,20.5,19.85,20.1,12869
20180301|2018-03-01 12:30,1,20.1,20.86,20.03,20.86,9394
20180301|2018-03-01 13:00,1,20.85,21.25,20.37,20.38,21445
20180301|2018-03-01 13:30,1,20.4,20.66,20.14,20.35,9426
20180301|2018-03-01 14:00,1,20.35,20.55,19.55,19.8,12019
20180301|2018-03-01 14:30,1,19.8,20.51,19.65,20.21,10339
20180301|2018-03-01 15:00,1,20.22,20.35,19.94,19.94,6441
20180301|2018-03-01 15:30,1,19.95,20.03,19.85,19.85,1473
20180301|2018-03-01 17:00,2,19.9,20.1,19.82,20.1,325
20180301|2018-03-01 17:30,2,20.15,20.15,19.9,19.9,175
20180301|2018-03-01 18:00,2,19.88,19.9,19.7,19.7,249
20180301|2018-03-01 18:30,2,19.72,19.81,19.71,19.77,173
20180301|2018-03-01 19:00,2,19.8,19.95,19.7,19.9,202
20180301|2018-03-01 19:30,2,19.9,20.1,19.77,19.9,228
20180301|2018-03-01 20:00,2,19.95,20.1,19.95,20.05,41
20180301|2018-03-01 20:30,2,20.1,20.45,20.1,20.25,318
20180301|2018-03-01 21:00,2,20.25,20.35,20.1,20.1,123
20180301|2018-03-01 21:30,2,20.1,20.27,20.04,20.27,83
20180301|2018-03-01 22:00,2,20.2,20.25,20.02,20.05,34
20180301|2018-03-01 22:30,2,20.02,20.05,19.95,20.05,37
20180301|2018-03-01 23:00,2,20.05,20.1,20,20.05,15
20180301|2018-03-01 23:30,2,20.05,20.2,20,20.1,90
20180301|2018-03-02 00:00,2,20.1,20.1,19.9,20.05,40
20180301|2018-03-02 00:30,2,20,20,19.95,19.95,67
20180301|2018-03-02 01:00,2,19.95,20,19.82,19.97,122
20180301|2018-03-02 01:30,2,20,20.15,19.95,20.15,148
20180301|2018-03-02 02:00,2,20.1,20.15,19.7,19.8,455
20180301|2018-03-02 02:30,2,19.8,20.35,19.75,20.32,744
20180301|2018-03-02 03:00,2,20.35,20.5,20.25,20.45,872
20180301|2018-03-02 03:30,2,20.45,20.6,20.4,20.45,493
20180301|2018-03-02 04:00,2,20.5,20.62,20.45,20.5,576
20180301|2018-03-02 04:30,2,20.48,20.8,20.4,20.75,498
20180301|2018-03-02 05:00,2,20.8,20.9,20.63,20.85,584
20180301|2018-03-02 05:30,2,20.9,20.9,20.35,20.45,460
20180301|2018-03-02 06:00,2,20.45,20.6,20.42,20.55,553
20180301|2018-03-02 06:30,2,20.55,21,20.5,20.98,1224
20180301|2018-03-02 07:00,2,20.95,21.2,20.8,21.16,1893
20180301|2018-03-02 07:30,2,21.2,21.25,20.75,20.9,1572
20180301|2018-03-02 08:00,2,20.9,21.35,20.84,21.3,2887
20180301|2018-03-02 08:30,2,21.35,21.9,21.05,21.35,13780
20180301|2018-03-02 09:00,2,21.32,21.62,21.12,21.27,13220
20180301|2018-03-02 09:30,2,21.3,21.35,20.75,21.15,10847
20180301|2018-03-02 10:00,2,21.2,21.45,20.92,21.02,4640
20180301|2018-03-02 10:30,2,21,21.12,20.28,20.3,7252
20180301|2018-03-02 11:00,2,20.3,20.4,19.85,19.86,9599
20180301|2018-03-02 11:30,2,19.9,20.2,19.55,19.7,8121
20180301|2018-03-02 12:00,2,19.75,20.3,19.68,20.2,5086
20180301|2018-03-02 12:30,2,20.2,20.33,19.82,20,4489
20180301|2018-03-02 13:00,2,20,20,19.46,19.7,4583
20180301|2018-03-02 13:30,2,19.7,19.85,19.5,19.85,4306
20180301|2018-03-02 14:00,2,19.85,20.15,19.6,19.7,6045
20180301|2018-03-02 14:30,2,19.7,19.7,19,19.25,9587
20180301|2018-03-02 15:00,2,19.25,19.3,18.93,19,7198
20180301|2018-03-02 15:30,2,19.05,19.15,18.95,19.11,1151
20180301|2018-03-04 17:00,5,19,19.92,19,19.85,536
20180301|2018-03-04 17:30,5,19.8,19.8,19.52,19.55,311
20180301|2018-03-04 18:00,5,19.5,19.5,19.1,19.2,436
20180301|2018-03-04 18:30,5,19.25,19.35,19.18,19.35,55
20180301|2018-03-04 19:00,5,19.3,19.47,19.3,19.35,141
20180301|2018-03-04 19:30,5,19.3,19.5,19.15,19.4,208
20180301|2018-03-04 20:00,5,19.45,19.6,19.4,19.5,123
20180301|2018-03-04 20:30,5,19.55,19.75,19.55,19.7,69
20180301|2018-03-04 21:00,5,19.7,19.75,19.6,19.6,50
20180301|2018-03-04 21:30,5,19.6,19.65,19.51,19.6,91
20180301|2018-03-04 22:00,5,19.55,19.65,19.55,19.65,20
20180301|2018-03-04 22:30,5,19.65,19.85,19.65,19.85,122
20180301|2018-03-04 23:00,5,19.9,19.9,19.9,19.9,1
20180301|2018-03-05 00:00,5,19.75,19.85,19.75,19.8,54
20180301|2018-03-05 00:30,5,19.8,19.85,19.8,19.85,14
20180301|2018-03-05 01:00,5,19.9,20,19.72,20,313
20180301|2018-03-05 01:30,5,20,20.17,19.9,20.05,530
20180301|2018-03-05 02:00,5,20.1,20.15,19.6,19.7,793
20180301|2018-03-05 02:30,5,19.65,19.8,19.35,19.45,623
20180301|2018-03-05 03:00,5,19.45,19.7,19.35,19.6,923
20180301|2018-03-05 03:30,5,19.65,19.65,19.17,19.22,1078
20180301|2018-03-05 04:00,5,19.3,19.35,19.2,19.27,332
20180301|2018-03-05 04:30,5,19.25,19.25,19.05,19.06,443
20180301|2018-03-05 05:00,5,19.1,19.16,19.05,19.15,764
20180301|2018-03-05 05:30,5,19.17,19.4,19.17,19.4,314
20180301|2018-03-05 06:00,5,19.35,19.45,19.3,19.36,282
20180301|2018-03-05 06:30,5,19.4,19.55,19.3,19.52,198
20180301|2018-03-05 07:00,5,19.55,19.55,19.22,19.35,1030
20180301|2018-03-05 07:30,5,19.35,19.42,19.17,19.35,774
20180301|2018-03-05 08:00,5,19.35,19.75,19.33,19.6,1018
20180301|2018-03-05 08:30,5,19.65,19.65,19.14,19.4,6410
20180301|2018-03-05 09:00,5,19.35,19.55,19.15,19.16,3419
20180301|2018-03-05 09:30,5,19.15,19.25,18.65,18.66,6501
20180301|2018-03-05 10:00,5,18.65,18.71,18.25,18.35,7847
20180301|2018-03-05 10:30,5,18.35,18.45,18.1,18.3,4899
20180301|2018-03-05 11:00,5,18.3,18.52,18.18,18.35,3722
20180301|2018-03-05 11:30,5,18.35,18.48,18.1,18.15,3528
20180301|2018-03-05 12:00,5,18.1,18.3,18.05,18.25,5798
20180301|2018-03-05 12:30,5,18.3,18.45,18.21,18.25,3028
20180301|2018-03-05 13:00,5,18.3,18.55,18.2,18.35,3682
20180301|2018-03-05 13:30,5,18.35,18.37,18.1,18.1,2081
20180301|2018-03-05 14:00,5,18.07,18.17,17.95,18.1,4878
20180301|2018-03-05 14:30,5,18.15,18.21,17.95,18.12,5678
20180301|2018-03-05 15:00,5,18.11,18.33,18.1,18.3,8191
20180301|2018-03-05 15:30,5,18.28,18.4,18.25,18.3,909
20180301|2018-03-05 17:00,6,18.45,18.45,18.25,18.35,364
20180301|2018-03-05 17:30,6,18.31,18.37,18.3,18.3,54
20180301|2018-03-05 18:00,6,18.35,18.37,18.25,18.25,155
20180301|2018-03-05 18:30,6,18.27,18.3,18.25,18.26,16
20180301|2018-03-05 19:00,6,18.26,18.35,18.26,18.3,175
20180301|2018-03-05 19:30,6,18.3,18.3,18.25,18.3,136
20180301|2018-03-05 20:00,6,18.35,18.48,18.3,18.45,87
20180301|2018-03-05 20:30,6,18.4,18.45,18.4,18.4,48
20180301|2018-03-05 21:00,6,18.35,18.35,18.35,18.35,7
20180301|2018-03-05 21:30,6,18.31,18.35,18.3,18.33,11
20180301|2018-03-05 22:00,6,18.35,18.35,18.35,18.35,20
20180301|2018-03-05 22:30,6,18.32,18.4,18.32,18.4,15
20180301|2018-03-05 23:00,6,18.4,18.4,18.35,18.35,41
20180301|2018-03-05 23:30,6,18.37,18.37,18.3,18.3,24
20180301|2018-03-06 00:00,6,18.32,18.35,18.25,18.25,77
20180301|2018-03-06 00:30,6,18.25,18.25,18.17,18.2,203
20180301|2018-03-06 01:00,6,18.21,18.3,18.15,18.25,110
20180301|2018-03-06 01:30,6,18.25,18.25,18.12,18.2,252
20180301|2018-03-06 02:00,6,18.17,18.25,18.1,18.1,498
20180301|2018-03-06 02:30,6,18.1,18.2,18.1,18.15,261
20180301|2018-03-06 03:00,6,18.1,18.15,18.05,18.05,163
20180301|2018-03-06 03:30,6,18.07,18.12,18.04,18.1,295
20180301|2018-03-06 04:00,6,18.1,18.2,18.1,18.16,215
20180301|2018-03-06 04:30,6,18.15,18.16,18.1,18.15,160
20180301|2018-03-06 05:00,6,18.13,18.15,17.95,18,528
20180301|2018-03-06 05:30,6,17.95,18.05,17.85,17.88,649
20180301|2018-03-06 06:00,6,17.9,18.08,17.89,18.08,432
20180301|2018-03-06 06:30,6,18.07,18.1,17.96,17.98,176
20180301|2018-03-06 07:00,6,17.95,18.01,17.95,18,260
20180301|2018-03-06 07:30,6,18,18.1,17.95,18.1,520
20180301|2018-03-06 08:00,6,18.1,18.15,18.02,18.06,1330
20180301|2018-03-06 08:30,6,18.05,18.7,18.03,18.45,7236
20180301|2018-03-06 09:00,6,18.45,18.8,18.35,18.4,4668
20180301|2018-03-06 09:30,6,18.41,18.9,18.32,18.8,3634
20180301|2018-03-06 10:00,6,18.8,19,18.65,18.95,4783
20180301|2018-03-06 10:30,6,18.95,19.05,18.65,18.65,3039
20180301|2018-03-06 11:00,6,18.68,18.9,18.66,18.88,1929
20180301|2018-03-06 11:30,6,18.9,18.91,18.28,18.28,2897
20180301|2018-03-06 12:00,6,18.26,18.45,18.17,18.4,2835
20180301|2018-03-06 12:30,6,18.35,18.6,18.3,18.5,2908
20180301|2018-03-06 13:00,6,18.5,18.6,18.42,18.5,2191
20180301|2018-03-06 13:30,6,18.5,18.5,18.05,18.25,3318
20180301|2018-03-06 14:00,6,18.22,18.36,18.15,18.21,3812
20180301|2018-03-06 14:30,6,18.25,18.35,18.15,18.17,4820
20180301|2018-03-06 15:00,6,18.2,18.4,18.17,18.3,7648
20180301|2018-03-06 15:30,6,18.3,18.3,18.2,18.22,1564
20180301|2018-03-06 17:00,7,19.2,19.65,19.2,19.5,3447
20180301|2018-03-06 17:30,7,19.55,19.55,19.33,19.5,915
20180301|2018-03-06 18:00,7,19.5,19.92,19.46,19.88,910
20180301|2018-03-06 18:30,7,19.87,20,19.7,19.76,579
20180301|2018-03-06 19:00,7,19.75,19.75,19.5,19.55,1052
20180301|2018-03-06 19:30,7,19.55,19.55,19.25,19.25,577
20180301|2018-03-06 20:00,7,19.25,19.43,19.19,19.4,304
20180301|2018-03-06 20:30,7,19.4,19.6,19.35,19.5,123
20180301|2018-03-06 21:00,7,19.45,19.65,19.4,19.6,143
20180301|2018-03-06 21:30,7,19.6,19.7,19.59,19.65,94
20180301|2018-03-06 22:00,7,19.61,19.9,19.61,19.85,331
20180301|2018-03-06 22:30,7,19.85,19.9,19.57,19.62,171
20180301|2018-03-06 23:00,7,19.65,19.8,19.65,19.8,78
20180301|2018-03-06 23:30,7,19.8,19.95,19.73,19.84,148
20180301|2018-03-07 00:00,7,19.8,19.9,19.75,19.9,155
20180301|2018-03-07 00:30,7,19.95,20,19.6,19.6,350
20180301|2018-03-07 01:00,7,19.65,19.72,19.45,19.5,482
20180301|2018-03-07 01:30,7,19.5,19.5,19.2,19.25,345
20180301|2018-03-07 02:00,7,19.25,19.4,19.2,19.3,851
20180301|2018-03-07 02:30,7,19.35,19.5,19.3,19.45,243
20180301|2018-03-07 03:00,7,19.45,19.65,19.4,19.45,429
20180301|2018-03-07 03:30,7,19.45,19.61,19.38,19.55,738
20180301|2018-03-07 04:00,7,19.55,19.55,19.17,19.3,584
20180301|2018-03-07 04:30,7,19.3,19.47,19.2,19.45,390
20180301|2018-03-07 05:00,7,19.45,19.61,19.35,19.5,285
20180301|2018-03-07 05:30,7,19.51,19.51,19.35,19.38,419
20180301|2018-03-07 06:00,7,19.4,19.4,19.05,19.07,800
20180301|2018-03-07 06:30,7,19.05,19.2,19.05,19.15,280
20180301|2018-03-07 07:00,7,19.15,19.3,19,19,965
20180301|2018-03-07 07:30,7,19,19.2,19,19.1,879
20180301|2018-03-07 08:00,7,19.1,19.25,19.08,19.16,698
20180301|2018-03-07 08:30,7,19.2,19.25,18.62,18.82,9417
20180301|2018-03-07 09:00,7,18.82,18.9,18.5,18.6,5481
20180301|2018-03-07 09:30,7,18.6,18.67,18.4,18.53,4331
20180301|2018-03-07 10:00,7,18.53,18.81,18.53,18.75,3087
20180301|2018-03-07 10:30,7,18.72,19.02,18.62,19.02,2861
20180301|2018-03-07 11:00,7,19.02,19.3,18.95,19.1,8477
20180301|2018-03-07 11:30,7,19.15,19.15,18.85,18.92,7791
20180301|2018-03-07 12:00,7,18.92,19.21,18.76,18.76,2791
20180301|2018-03-07 12:30,7,18.75,18.8,18.6,18.66,2264
20180301|2018-03-07 13:00,7,18.65,18.75,18.43,18.55,5464
20180301|2018-03-07 13:30,7,18.55,18.55,18.1,18.35,8016
20180301|2018-03-07 14:00,7,18.3,18.32,17.87,17.92,8170
20180301|2018-03-07 14:30,7,17.9,18,17.75,17.9,9627
20180301|2018-03-07 15:00,7,17.9,18.02,17.85,17.9,7104
20180301|2018-03-07 15:30,7,17.9,18,17.85,17.95,1584
20180301|2018-03-07 17:00,8,17.9,18.1,17.9,18.02,236
20180301|2018-03-07 17:30,8,18.02,18.05,17.95,18,216
20180301|2018-03-07 18:00,8,18.01,18.08,17.96,18.07,133
20180301|2018-03-07 18:30,8,18.06,18.12,18.05,18.07,265
20180301|2018-03-07 19:00,8,18.1,18.15,17.97,18,242
20180301|2018-03-07 19:30,8,18.02,18.05,18,18.05,40
20180301|2018-03-07 20:00,8,18.02,18.02,17.95,18,133
20180301|2018-03-07 20:30,8,17.95,18.07,17.95,18.05,34
20180301|2018-03-07 21:00,8,18.07,18.07,17.95,18,104
20180301|2018-03-07 21:30,8,18,18.05,17.97,18.01,19
20180301|2018-03-07 22:00,8,18.05,18.07,18.05,18.05,34
20180301|2018-03-07 22:30,8,18.01,18.1,18.01,18.1,5
20180301|2018-03-07 23:00,8,18.07,18.15,18.06,18.15,96
20180301|2018-03-07 23:30,8,18.15,18.16,18.12,18.12,67
20180301|2018-03-08 00:00,8,18.15,18.17,18.05,18.1,32
20180301|2018-03-08 00:30,8,18.1,18.1,17.95,18,134
20180301|2018-03-08 01:00,8,17.95,17.97,17.85,17.9,184
20180301|2018-03-08 01:30,8,17.9,17.95,17.83,17.9,427
20180301|2018-03-08 02:00,8,17.9,17.99,17.85,17.95,522
20180301|2018-03-08 02:30,8,17.95,17.95,17.8,17.9,1453
20180301|2018-03-08 03:00,8,17.85,17.95,17.75,17.8,535
20180301|2018-03-08 03:30,8,17.85,17.9,17.8,17.85,158
20180301|2018-03-08 04:00,8,17.85,17.88,17.78,17.82,391
20180301|2018-03-08 04:30,8,17.85,17.85,17.75,17.83,201
20180301|2018-03-08 05:00,8,17.8,17.85,17.7,17.75,199
20180301|2018-03-08 05:30,8,17.75,17.75,17.68,17.7,200
20180301|2018-03-08 06:00,8,17.66,17.7,17.53,17.6,320
20180301|2018-03-08 06:30,8,17.6,17.65,17.55,17.65,180
20180301|2018-03-08 07:00,8,17.68,17.7,17.6,17.7,224
20180301|2018-03-08 07:30,8,17.7,17.8,17.65,17.73,966
20180301|2018-03-08 08:00,8,17.75,17.75,17.43,17.6,1587
20180301|2018-03-08 08:30,8,17.6,17.68,17.35,17.56,8178
20180301|2018-03-08 09:00,8,17.55,17.85,17.5,17.65,3620
20180301|2018-03-08 09:30,8,17.65,17.85,17.5,17.55,4056
20180301|2018-03-08 10:00,8,17.55,17.6,17.16,17.27,7361
20180301|2018-03-08 10:30,8,17.25,17.45,17.25,17.35,5614
20180301|2018-03-08 11:00,8,17.3,17.61,17.25,17.35,4144
20180301|2018-03-08 11:30,8,17.35,17.47,17.25,17.35,4134
20180301|2018-03-08 12:00,8,17.3,17.56,17.2,17.45,4948
20180301|2018-03-08 12:30,8,17.46,17.65,17.4,17.45,2526
20180301|2018-03-08 13:00,8,17.42,17.62,17.42,17.46,2362
20180301|2018-03-08 13:30,8,17.46,17.55,17.2,17.22,4125
20180301|2018-03-08 14:00,8,17.21,17.25,17.08,17.21,7330
20180301|2018-03-08 14:30,8,17.2,17.55,17.03,17.06,10750
20180301|2018-03-08 15:00,8,17.1,17.25,17,17.2,9960
20180301|2018-03-08 15:30,8,17.2,17.2,17.05,17.2,4326
20180301|2018-03-08 17:00,9,17.16,17.16,17.15,17.15,97
20180301|2018-03-08 17:30,9,17.14,17.23,17.05,17.2,399
20180301|2018-03-08 18:00,9,17.2,17.23,17.16,17.2,93
20180301|2018-03-08 18:30,9,17.15,17.22,17.01,17.1,170
20180301|2018-03-08 19:00,9,17.15,17.15,16.97,16.97,233
20180301|2018-03-08 19:30,9,16.98,17.15,16.98,17.1,68
20180301|2018-03-08 20:00,9,17.15,17.38,17.15,17.31,302
20180301|2018-03-08 20:30,9,17.3,17.31,17.25,17.25,55
20180301|2018-03-08 21:00,9,17.3,17.31,17.25,17.25,46
20180301|2018-03-08 21:30,9,17.22,17.3,17.17,17.25,89
20180301|2018-03-08 22:00,9,17.25,17.3,17.25,17.25,50
20180301|2018-03-08 22:30,9,17.25,17.37,17.23,17.25,210
20180301|2018-03-08 23:00,9,17.25,17.3,17.25,17.3,82
20180301|2018-03-08 23:30,9,17.26,17.26,17.23,17.25,30
20180301|2018-03-09 00:00,9,17.25,17.25,17.17,17.17,27
20180301|2018-03-09 00:30,9,17.25,17.25,17.22,17.25,66
20180301|2018-03-09 01:00,9,17.28,17.37,17.27,17.3,69
20180301|2018-03-09 01:30,9,17.3,17.3,17.2,17.3,115
20180301|2018-03-09 02:00,9,17.3,17.35,17.2,17.25,304
20180301|2018-03-09 02:30,9,17.25,17.31,17.15,17.2,479
20180301|2018-03-09 03:00,9,17.2,17.3,17.2,17.25,174
20180301|2018-03-09 03:30,9,17.25,17.25,17.19,17.2,87
20180301|2018-03-09 04:00,9,17.2,17.25,17.15,17.22,59
20180301|2018-03-09 04:30,9,17.23,17.23,17.08,17.1,63
20180301|2018-03-09 05:00,9,17.1,17.1,17.1,17.1,169
20180301|2018-03-09 05:30,9,17.15,17.2,17.12,17.2,154
20180301|2018-03-09 06:00,9,17.15,17.15,17.05,17.1,212
20180301|2018-03-09 06:30,9,17.05,17.1,16.98,17.04,445
20180301|2018-03-09 07:00,9,17.05,17.3,17.02,17.25,1241
20180301|2018-03-09 07:30,9,17.2,17.21,16.5,16.58,4476
20180301|2018-03-09 08:00,9,16.6,16.75,16.52,16.75,2532
20180301|2018-03-09 08:30,9,16.73,16.75,16.35,16.35,11369
20180301|2018-03-09 09:00,9,16.35,16.45,16.15,16.21,8430
20180301|2018-03-09 09:30,9,16.2,16.25,15.95,16.1,10878
20180301|2018-03-09 10:00,9,16.05,16.16,15.9,15.93,6722
20180301|2018-03-09 10:30,9,15.9,16.07,15.9,15.97,6375
20180301|2018-03-09 11:00,9,15.95,16.05,15.9,15.97,5339
20180301|2018-03-09 11:30,9,15.95,15.97,15.8,15.85,4848
20180301|2018-03-09 12:00,9,15.8,15.81,15.6,15.67,7848
20180301|2018-03-09 12:30,9,15.65,15.75,15.6,15.67,2025
20180301|2018-03-09 13:00,9,15.7,15.75,15.6,15.61,3928
20180301|2018-03-09 13:30,9,15.61,15.65,15.55,15.57,3124
20180301|2018-03-09 14:00,9,15.55,15.75,15.53,15.55,5733
20180301|2018-03-09 14:30,9,15.55,15.55,15.35,15.37,6895
20180301|2018-03-09 15:00,9,15.37,15.8,15.36,15.8,12271
20180301|2018-03-09 15:30,9,15.8,15.8,15.65,15.75,792
20180301|2018-03-11 17:00,12,15.9,15.9,15.65,15.65,645
20180301|2018-03-11 17:30,12,15.65,15.75,15.6,15.6,267
20180301|2018-03-11 18:00,12,15.6,15.6,15.57,15.6,60
20180301|2018-03-11 18:30,12,15.6,15.7,15.6,15.63,61
20180301|2018-03-11 19:00,12,15.6,15.6,15.5,15.54,295
20180301|2018-03-11 19:30,12,15.5,15.55,15.5,15.55,88
20180301|2018-03-11 20:00,12,15.55,15.6,15.55,15.55,182
20180301|2018-03-11 20:30,12,15.55,15.7,15.55,15.7,185
20180301|2018-03-11 21:00,12,15.7,15.75,15.62,15.62,374
20180301|2018-03-11 21:30,12,15.65,15.65,15.59,15.65,32
20180301|2018-03-11 22:00,12,15.6,15.64,15.55,15.6,117
20180301|2018-03-11 22:30,12,15.6,15.63,15.55,15.63,93
20180301|2018-03-11 23:00,12,15.6,15.6,15.55,15.58,72
20180301|2018-03-11 23:30,12,15.6,15.7,15.6,15.63,32
20180301|2018-03-12 00:00,12,15.6,15.65,15.58,15.6,70
20180301|2018-03-12 00:30,12,15.62,15.62,15.55,15.6,53
20180301|2018-03-12 01:00,12,15.55,15.55,15.5,15.5,83
20180301|2018-03-12 01:30,12,15.5,15.5,15.45,15.5,78
20180301|2018-03-12 02:00,12,15.5,15.55,15.45,15.45,124
20180301|2018-03-12 02:30,12,15.48,15.5,15.4,15.5,246
20180301|2018-03-12 03:00,12,15.5,15.67,15.5,15.65,448
20180301|2018-03-12 03:30,12,15.67,15.8,15.65,15.75,750
20180301|2018-03-12 04:00,12,15.75,15.85,15.73,15.8,721
20180301|2018-03-12 04:30,12,15.8,15.82,15.75,15.8,332
20180301|2018-03-12 05:00,12,15.8,15.85,15.73,15.75,244
20180301|2018-03-12 05:30,12,15.75,15.8,15.7,15.75,253
20180301|2018-03-12 06:00,12,15.73,15.82,15.67,15.8,335
20180301|2018-03-12 06:30,12,15.8,15.85,15.75,15.8,202
20180301|2018-03-12 07:00,12,15.75,15.85,15.72,15.81,523
20180301|2018-03-12 07:30,12,15.85,15.85,15.75,15.82,426
20180301|2018-03-12 08:00,12,15.81,15.85,15.77,15.85,313
20180301|2018-03-12 08:30,12,15.8,15.9,15.6,15.85,7449
20180301|2018-03-12 09:00,12,15.85,15.97,15.8,15.97,7294
20180301|2018-03-12 09:30,12,15.95,16.25,15.95,16.24,5265
20180301|2018-03-12 10:00,12,16.23,16.46,16.12,16.45,5144
20180301|2018-03-12 10:30,12,16.4,16.46,16,16.1,5549
20180301|2018-03-12 11:00,12,16.1,16.1,15.95,16.05,1350
20180301|2018-03-12 11:30,12,16.05,16.25,16,16.2,2691
20180301|2018-03-12 12:00,12,16.25,16.25,16.03,16.08,1528
20180301|2018-03-12 12:30,12,16.05,16.16,15.96,16.16,1912
20180301|2018-03-12 13:00,12,16.2,16.3,16.05,16.3,1922
20180301|2018-03-12 13:30,12,16.26,16.48,16.22,16.35,4105
20180301|2018-03-12 14:00,12,16.4,16.4,16,16.02,3301
20180301|2018-03-12 14:30,12,16.05,16.25,15.85,16.23,10034
20180301|2018-03-12 15:00,12,16.23,16.35,16.1,16.2,7183
20180301|2018-03-12 15:30,12,16.22,16.26,16.15,16.15,631
20180301|2018-03-12 17:00,13,16.2,16.27,16.15,16.23,120
20180301|2018-03-12 17:30,13,16.25,16.25,16.2,16.21,10
20180301|2018-03-12 18:00,13,16.23,16.3,16.2,16.27,78
20180301|2018-03-12 18:30,13,16.25,16.27,16.2,16.27,58
20180301|2018-03-12 19:00,13,16.25,16.3,16.23,16.23,45
20180301|2018-03-12 19:30,13,16.25,16.25,16.2,16.25,7
20180301|2018-03-12 20:00,13,16.23,16.26,16.17,16.26,37
20180301|2018-03-12 20:30,13,16.2,16.25,16.2,16.2,39
20180301|2018-03-12 21:00,13,16.25,16.26,16.25,16.25,32
20180301|2018-03-12 22:30,13,16.25,16.25,16.25,16.25,2
20180301|2018-03-12 23:30,13,16.2,16.25,16.15,16.17,15
20180301|2018-03-13 00:00,13,16.15,16.17,16.15,16.15,26
20180301|2018-03-13 00:30,13,16.15,16.16,16.15,16.16,2
20180301|2018-03-13 01:30,13,16.17,16.17,16.17,16.17,1
20180301|2018-03-13 02:00,13,16.15,16.15,16.05,16.05,192
20180301|2018-03-13 02:30,13,16.05,16.07,16,16.05,157
20180301|2018-03-13 03:00,13,16.05,16.07,15.99,16.04,140
20180301|2018-03-13 03:30,13,16.04,16.05,16,16,24
20180301|2018-03-13 04:00,13,16.05,16.05,15.9,15.96,176
20180301|2018-03-13 04:30,13,15.95,16.05,15.95,16,137
20180301|2018-03-13 05:00,13,16.01,16.05,16,16,51
20180301|2018-03-13 05:30,13,15.95,16,15.95,16,23
20180301|2018-03-13 06:00,13,16,16.05,16,16,181
20180301|2018-03-13 06:30,13,16,16.05,16,16.05,74
20180301|2018-03-13 07:00,13,16.05,16.11,15.95,16.1,617
20180301|2018-03-13 07:30,13,16.05,16.2,15.75,15.95,3617
20180301|2018-03-13 08:00,13,15.95,16.05,15.77,15.8,1883
20180301|2018-03-13 08:30,13,15.85,15.9,15.61,15.9,4615
20180301|2018-03-13 09:00,13,15.9,16.01,15.8,15.95,6012
20180301|2018-03-13 09:30,13,15.95,16.11,15.9,16.01,3498
20180301|2018-03-13 10:00,13,16,16.41,16,16.35,4986
20180301|2018-03-13 10:30,13,16.35,16.5,16.25,16.45,5491
20180301|2018-03-13 11:00,13,16.47,16.8,16.4,16.5,9120
20180301|2018-03-13 11:30,13,16.55,16.55,16.2,16.27,5140
20180301|2018-03-13 12:00,13,16.27,16.36,16.12,16.3,5643
20180301|2018-03-13 12:30,13,16.25,16.5,16.15,16.5,4149
20180301|2018-03-13 13:00,13,16.47,16.6,16.35,16.49,3909
20180301|2018-03-13 13:30,13,16.5,16.71,16.28,16.61,5019
20180301|2018-03-13 14:00,13,16.6,17.05,16.46,16.97,7850
20180301|2018-03-13 14:30,13,17,17.15,16.73,16.85,10409
20180301|2018-03-13 15:00,13,16.8,16.9,16.65,16.8,7548
20180301|2018-03-13 15:30,13,16.78,16.9,16.74,16.9,1464
20180301|2018-03-13 17:00,14,16.95,17.15,16.95,16.99,271
20180301|2018-03-13 17:30,14,17,17,16.93,16.93,17
20180301|2018-03-13 18:00,14,16.9,17,16.87,16.96,91
20180301|2018-03-13 18:30,14,16.9,16.95,16.87,16.9,48
20180301|2018-03-13 19:00,14,16.9,16.91,16.85,16.91,98
20180301|2018-03-13 19:30,14,16.9,16.95,16.86,16.95,136
20180301|2018-03-13 20:00,14,16.95,17.05,16.92,17.01,145
20180301|2018-03-13 20:30,14,17.05,17.1,17,17.05,205
20180301|2018-03-13 21:00,14,17.1,17.1,16.98,17.08,129
20180301|2018-03-13 21:30,14,17.1,17.15,17,17.15,242
20180301|2018-03-13 22:00,14,17.15,17.2,17.05,17.1,119
20180301|2018-03-13 22:30,14,17.05,17.05,17.02,17.05,7
20180301|2018-03-13 23:00,14,17.05,17.05,16.92,16.95,34
20180301|2018-03-13 23:30,14,16.95,16.95,16.91,16.95,79
20180301|2018-03-14 00:00,14,17,17,16.95,16.95,4
20180301|2018-03-14 00:30,14,17,17,16.95,16.95,13
20180301|2018-03-14 01:00,14,16.95,16.95,16.95,16.95,20
20180301|2018-03-14 01:30,14,17,17,16.95,16.95,11
20180301|2018-03-14 02:00,14,16.9,16.95,16.84,16.85,193
20180301|2018-03-14 02:30,14,16.8,16.8,16.52,16.55,271
20180301|2018-03-14 03:00,14,16.55,16.58,16.35,16.45,412
20180301|2018-03-14 03:30,14,16.4,16.5,16.33,16.4,473
20180301|2018-03-14 04:00,14,16.38,16.38,16.27,16.3,319
20180301|2018-03-14 04:30,14,16.35,16.4,16.33,16.33,87
20180301|2018-03-14 05:00,14,16.3,16.37,16.2,16.35,391
20180301|2018-03-14 05:30,14,16.3,16.35,16.3,16.35,128
20180301|2018-03-14 06:00,14,16.35,16.35,16.25,16.35,200
20180301|2018-03-14 06:30,14,16.35,16.35,16.3,16.3,12
20180301|2018-03-14 07:00,14,16.3,16.37,16.28,16.3,386
20180301|2018-03-14 07:30,14,16.33,16.4,16.25,16.4,819
20180301|2018-03-14 08:00,14,16.35,16.45,16.3,16.35,571
20180301|2018-03-14 08:30,14,16.36,16.65,16.32,16.6,6179
20180301|2018-03-14 09:00,14,16.55,16.85,16.35,16.65,6358
20180301|2018-03-14 09:30,14,16.7,16.75,16.4,16.53,3636
20180301|2018-03-14 10:00,14,16.55,16.87,16.48,16.75,4794
20180301|2018-03-14 10:30,14,16.8,17.42,16.7,17.26,13952
20180301|2018-03-14 11:00,14,17.25,17.5,17.12,17.25,4550
20180301|2018-03-14 11:30,14,17.25,17.35,16.98,17.25,6184
20180301|2018-03-14 12:00,14,17.3,17.51,17.2,17.27,4774
20180301|2018-03-14 12:30,14,17.25,17.27,16.65,16.78,4265
20180301|2018-03-14 13:00,14,16.75,16.9,16.72,16.8,2499
20180301|2018-03-14 13:30,14,16.8,17.37,16.66,16.96,5577
20180301|2018-03-14 14:00,14,16.95,17.46,16.9,17.41,5921
20180301|2018-03-14 14:30,14,17.41,17.56,17.16,17.2,7435
20180301|2018-03-14 15:00,14,17.2,17.4,17.2,17.4,5035
20180301|2018-03-14 15:30,14,17.4,17.4,17.25,17.25,1232
20180301|2018-03-14 17:00,15,17.3,17.32,17.22,17.22,88
20180301|2018-03-14 17:30,15,17.2,17.25,17.2,17.2,44
20180301|2018-03-14 18:00,15,17.2,17.25,17.18,17.22,75
20180301|2018-03-14 18:30,15,17.2,17.35,17.2,17.25,169
20180301|2018-03-14 19:00,15,17.22,17.25,17.1,17.25,111
20180301|2018-03-14 19:30,15,17.27,17.76,17.27,17.75,257
20180301|2018-03-14 20:00,15,17.7,17.75,17.65,17.65,140
20180301|2018-03-14 20:30,15,17.65,17.65,17.48,17.5,119
20180301|2018-03-14 21:00,15,17.5,17.5,17.3,17.3,84
20180301|2018-03-14 21:30,15,17.3,17.3,17,17.15,221
20180301|2018-03-14 22:00,15,17.1,17.16,17.1,17.16,16
20180301|2018-03-14 22:30,15,17.2,17.25,17.13,17.13,61
20180301|2018-03-14 23:00,15,17.15,17.15,17.13,17.15,17
20180301|2018-03-14 23:30,15,17.1,17.15,17.1,17.15,30
20180301|2018-03-15 00:00,15,17.15,17.25,17.15,17.25,16
20180301|2018-03-15 00:30,15,17.22,17.22,17.07,17.1,76
20180301|2018-03-15 01:00,15,17.07,17.07,17.05,17.05,4
20180301|2018-03-15 01:30,15,17.08,17.1,17.05,17.1,23
20180301|2018-03-15 02:00,15,17.07,17.1,17.05,17.05,31
20180301|2018-03-15 02:30,15,17.01,17.05,17,17.05,11
20180301|2018-03-15 03:00,15,17.05,17.16,17.03,17.15,227
20180301|2018-03-15 03:30,15,17.15,17.16,17.1,17.1,108
20180301|2018-03-15 04:00,15,17.1,17.16,16.95,17,537
20180301|2018-03-15 04:30,15,17,17.01,16.93,17,146
20180301|2018-03-15 05:00,15,17,17.25,17,17.15,342
20180301|2018-03-15 05:30,15,17.21,17.3,17.15,17.3,373
20180301|2018-03-15 06:00,15,17.3,17.35,17.2,17.25,228
20180301|2018-03-15 06:30,15,17.25,17.27,17.1,17.2,103
20180301|2018-03-15 07:00,15,17.21,17.3,17.2,17.25,215
20180301|2018-03-15 07:30,15,17.3,17.3,17.05,17.08,913
20180301|2018-03-15 08:00,15,17.08,17.1,16.92,16.95,712
20180301|2018-03-15 08:30,15,16.95,17.4,16.92,17.2,5960
20180301|2018-03-15 09:00,15,17.15,17.2,16.75,16.82,6914
20180301|2018-03-15 09:30,15,16.8,16.92,16.7,16.75,3408
20180301|2018-03-15 10:00,15,16.75,16.76,16.25,16.36,4518
20180301|2018-03-15 10:30,15,16.35,16.66,16.33,16.55,4280
20180301|2018-03-15 11:00,15,16.55,16.6,16.35,16.55,3594
20180301|2018-03-15 11:30,15,16.55,16.72,16.5,16.6,3681
20180301|2018-03-15 12:00,15,16.6,16.7,16.5,16.52,2991
20180301|2018-03-15 12:30,15,16.5,17.07,16.47,17.05,4609
20180301|2018-03-15 13:00,15,17.08,17.15,16.77,16.98,3359
20180301|2018-03-15 13:30,15,17,17.16,16.75,16.77,3714
20180301|2018-03-15 14:00,15,16.77,16.85,16.56,16.57,4569
20180301|2018-03-15 14:30,15,16.6,16.73,16.52,16.7,4452
20180301|2018-03-15 15:00,15,16.7,16.8,16.55,16.75,4920
20180301|2018-03-15 15:30,15,16.75,16.75,16.63,16.7,2029
20180301|2018-03-15 17:00,16,16.7,16.75,16.65,16.68,97
20180301|2018-03-15 17:30,16,16.7,16.7,16.6,16.63,134
20180301|2018-03-15 18:00,16,16.63,16.63,16.58,16.6,61
20180301|2018-03-15 18:30,16,16.6,16.6,16.55,16.6,32
20180301|2018-03-15 19:00,16,16.6,16.7,16.59,16.7,47
20180301|2018-03-15 19:30,16,16.75,16.75,16.7,16.7,43
20180301|2018-03-15 20:00,16,16.7,16.97,16.7,16.95,374
20180301|2018-03-15 20:30,16,16.95,16.96,16.9,16.9,77
20180301|2018-03-15 21:00,16,16.9,16.95,16.87,16.9,58
20180301|2018-03-15 21:30,16,16.9,16.95,16.85,16.95,50
20180301|2018-03-15 22:00,16,16.9,16.9,16.85,16.85,21
20180301|2018-03-15 22:30,16,16.87,17.05,16.87,17.05,352
20180301|2018-03-15 23:00,16,17.02,17.02,16.95,16.98,33
20180301|2018-03-15 23:30,16,17,17,16.9,16.95,19
20180301|2018-03-16 00:00,16,16.92,16.92,16.85,16.85,45
20180301|2018-03-16 00:30,16,16.85,16.85,16.75,16.82,48
20180301|2018-03-16 01:00,16,16.85,16.9,16.85,16.9,10
20180301|2018-03-16 01:30,16,16.95,16.95,16.95,16.95,8
20180301|2018-03-16 02:00,16,16.97,17,16.9,16.9,57
20180301|2018-03-16 02:30,16,16.95,17.02,16.95,17.02,92
20180301|2018-03-16 03:00,16,17.02,17.05,16.95,16.95,62
20180301|2018-03-16 03:30,16,16.93,16.93,16.64,16.65,734
20180301|2018-03-16 04:00,16,16.65,16.65,16.55,16.55,189
20180301|2018-03-16 04:30,16,16.6,16.65,16.58,16.6,360
20180301|2018-03-16 05:00,16,16.61,16.7,16.6,16.65,142
20180301|2018-03-16 05:30,16,16.65,16.7,16.6,16.6,51
20180301|2018-03-16 06:00,16,16.6,16.7,16.59,16.67,167
20180301|2018-03-16 06:30,16,16.65,16.7,16.61,16.7,171
20180301|2018-03-16 07:00,16,16.7,16.72,16.53,16.55,386
20180301|2018-03-16 07:30,16,16.56,16.56,16.42,16.51,513
20180301|2018-03-16 08:00,16,16.55,16.57,16.4,16.5,1426
20180301|2018-03-16 08:30,16,16.47,16.5,15.87,16.07,9234
20180301|2018-03-16 09:00,16,16.06,16.2,15.7,15.72,10321
20180301|2018-03-16 09:30,16,15.7,15.8,15.6,15.65,5893
20180301|2018-03-16 10:00,16,15.65,15.76,15.6,15.67,4149
20180301|2018-03-16 10:30,16,15.65,15.91,15.6,15.9,3623
20180301|2018-03-16 11:00,16,15.9,15.92,15.72,15.76,2367
20180301|2018-03-16 11:30,16,15.75,15.82,15.55,15.56,1773
20180301|2018-03-16 12:00,16,15.56,15.91,15.5,15.85,3793
20180301|2018-03-16 12:30,16,15.85,16.05,15.72,16,2927
20180301|2018-03-16 13:00,16,16,16.02,15.85,15.86,2206
20180301|2018-03-16 13:30,16,15.86,15.91,15.75,15.77,1621
20180301|2018-03-16 14:00,16,15.8,16.05,15.75,15.9,3301
20180301|2018-03-16 14:30,16,15.95,16.2,15.8,16.19,5241
20180301|2018-03-16 15:00,16,16.2,16.3,16,16.3,7360
20180301|2018-03-16 15:30,16,16.2,16.3,16.2,16.25,1081
20180301|2018-03-18 17:00,19,16.3,16.42,16.25,16.35,394
20180301|2018-03-18 17:30,19,16.38,16.4,16.25,16.3,204
20180301|2018-03-18 18:00,19,16.3,16.31,16.3,16.3,42
20180301|2018-03-18 18:30,19,16.28,16.35,16.25,16.3,115
20180301|2018-03-18 19:00,19,16.3,16.3,16.21,16.26,166
20180301|2018-03-18 19:30,19,16.27,16.4,16.25,16.4,179
20180301|2018-03-18 20:00,19,16.45,16.7,16.45,16.6,584
20180301|2018-03-18 20:30,19,16.6,16.65,16.5,16.55,165
20180301|2018-03-18 21:00,19,16.5,16.55,16.45,16.5,158
20180301|2018-03-18 21:30,19,16.5,16.5,16.3,16.45,284
20180301|2018-03-18 22:00,19,16.4,16.46,16.4,16.45,69
20180301|2018-03-18 22:30,19,16.46,16.46,16.41,16.45,18
20180301|2018-03-18 23:00,19,16.46,16.5,16.45,16.5,15
20180301|2018-03-19 00:00,19,16.5,16.7,16.45,16.45,90
20180301|2018-03-19 00:30,19,16.5,16.6,16.5,16.6,92
20180301|2018-03-19 01:00,19,16.65,16.65,16.62,16.65,51
20180301|2018-03-19 01:30,19,16.65,16.75,16.65,16.65,124
20180301|2018-03-19 02:00,19,16.65,16.7,16.65,16.65,98
20180301|2018-03-19 02:30,19,16.65,16.65,16.55,16.65,102
20180301|2018-03-19 03:00,19,16.6,17.05,16.55,17.05,546
20180301|2018-03-19 03:30,19,17.1,17.2,16.88,16.88,1132
20180301|2018-03-19 04:00,19,16.95,16.95,16.72,16.75,351
20180301|2018-03-19 04:30,19,16.8,16.85,16.71,16.75,340
20180301|2018-03-19 05:00,19,16.75,16.85,16.75,16.75,129
20180301|2018-03-19 05:30,19,16.8,16.85,16.72,16.8,217
20180301|2018-03-19 06:00,19,16.83,16.95,16.8,16.9,616
20180301|2018-03-19 06:30,19,16.9,16.95,16.82,16.82,1292
20180301|2018-03-19 07:00,19,16.85,16.85,16.55,16.61,1678
20180301|2018-03-19 07:30,19,16.65,16.7,16.58,16.7,498
20180301|2018-03-19 08:00,19,16.7,16.76,16.63,16.67,1579
20180301|2018-03-19 08:30,19,16.7,17.15,16.63,16.9,13150
20180301|2018-03-19 09:00,19,16.93,17.18,16.91,17.05,5861
20180301|2018-03-19 09:30,19,17.1,17.81,16.96,17.74,5414
20180301|2018-03-19 10:00,19,17.75,18.1,17.6,17.82,10536
20180301|2018-03-19 10:30,19,17.85,18.61,17.82,18.58,10863
20180301|2018-03-19 11:00,19,18.57,18.92,18.45,18.55,9196
20180301|2018-03-19 11:30,19,18.56,19.15,18.48,18.7,9159
20180301|2018-03-19 12:00,19,18.75,19.92,18.71,19.77,14270
20180301|2018-03-19 12:30,19,19.8,20.05,19.2,19.2,8814
20180301|2018-03-19 13:00,19,19.25,19.85,19.05,19.65,6651
20180301|2018-03-19 13:30,19,19.7,20.2,19.2,19.33,6468
20180301|2018-03-19 14:00,19,19.35,19.57,18.8,19.07,14690
20180301|2018-03-19 14:30,19,19.05,19.3,18.65,18.85,10181
20180301|2018-03-19 15:00,19,18.9,18.9,18.15,18.18,8463
20180301|2018-03-19 15:30,19,18.2,18.4,18.15,18.3,1579
20180301|2018-03-19 17:00,20,18.43,18.6,18.35,18.6,192
20180301|2018-03-19 17:30,20,18.6,18.75,18.6,18.65,228
20180301|2018-03-19 18:00,20,18.65,18.7,18.65,18.7,10
20180301|2018-03-19 18:30,20,18.7,18.75,18.6,18.6,28
20180301|2018-03-19 19:00,20,18.6,18.71,18.55,18.55,172
20180301|2018-03-19 19:30,20,18.6,18.65,18.35,18.65,116
20180301|2018-03-19 20:00,20,18.65,18.65,18.3,18.35,108
20180301|2018-03-19 20:30,20,18.4,18.42,18.3,18.4,62
20180301|2018-03-19 21:00,20,18.45,18.5,18.35,18.4,194
20180301|2018-03-19 21:30,20,18.35,18.45,18.3,18.45,41
20180301|2018-03-19 22:00,20,18.45,18.45,18.3,18.35,23
20180301|2018-03-19 22:30,20,18.3,18.3,18.25,18.25,66
20180301|2018-03-19 23:00,20,18.25,18.25,18.2,18.2,14
20180301|2018-03-19 23:30,20,18.15,18.15,18.04,18.15,94
20180301|2018-03-20 00:00,20,18.15,18.15,18.1,18.15,35
20180301|2018-03-20 00:30,20,18.15,18.15,18.05,18.05,26
20180301|2018-03-20 01:00,20,18.05,18.1,18,18,66
20180301|2018-03-20 01:30,20,18,18.05,17.97,18,22
20180301|2018-03-20 02:00,20,18.01,18.1,18,18.05,78
20180301|2018-03-20 02:30,20,18.05,18.2,18.05,18.2,342
20180301|2018-03-20 03:00,20,18.2,18.3,18.15,18.2,165
20180301|2018-03-20 03:30,20,18.25,18.3,18.19,18.24,361
20180301|2018-03-20 04:00,20,18.2,18.55,18.2,18.55,454
20180301|2018-03-20 04:30,20,18.55,18.6,18.4,18.5,528
20180301|2018-03-20 05:00,20,18.5,18.5,18.22,18.3,653
20180301|2018-03-20 05:30,20,18.35,18.35,18.05,18.1,485
20180301|2018-03-20 06:00,20,18.13,18.13,17.95,18,213
20180301|2018-03-20 06:30,20,17.95,17.95,17.8,17.87,1029
20180301|2018-03-20 07:00,20,17.9,18.05,17.87,18.05,682
20180301|2018-03-20 07:30,20,18.05,18.1,17.95,18.05,517
20180301|2018-03-20 08:00,20,18.1,18.45,18.06,18.31,779
20180301|2018-03-20 08:30,20,18.35,18.65,18.15,18.65,10882
20180301|2018-03-20 09:00,20,18.61,18.9,18.42,18.45,7039
20180301|2018-03-20 09:30,20,18.4,18.5,18.2,18.35,4930
20180301|2018-03-20 10:00,20,18.31,18.45,18.23,18.3,3315
20180301|2018-03-20 10:30,20,18.35,18.93,18.26,18.7,4331
20180301|2018-03-20 11:00,20,18.75,18.77,18.4,18.6,5153
20180301|2018-03-20 11:30,20,18.6,18.75,18.5,18.7,3268
20180301|2018-03-20 12:00,20,18.75,18.86,18.61,18.85,1650
20180301|2018-03-20 12:30,20,18.85,19.05,18.8,19,4015
20180301|2018-03-20 13:00,20,19,19.1,18.65,18.65,4011
20180301|2018-03-20 13:30,20,18.62,18.7,18.23,18.37,5127
20180301|2018-03-20 14:00,20,18.35,18.45,18.1,18.35,4882
20180301|2018-03-20 14:30,20,18.39,18.67,18.3,18.37,6615
20180301|2018-03-20 15:00,20,18.35,18.65,18.15,18.38,6045
20180301|2018-03-20 15:30,20,18.35,18.5,18.3,18.45,434
20180301|2018-03-20 17:30,21,18.45,18.55,18.45,18.55,6
20180301|2018-03-20 18:00,21,18.55,18.55,18.45,18.52,42
20180301|2018-03-20 18:30,21,18.55,18.55,18.55,18.55,1
20180301|2018-03-20 19:00,21,18.52,18.52,18.52,18.52,8
20180301|2018-03-20 19:30,21,18.53,18.53,18.53,18.53,3
20180301|2018-03-20 20:00,21,18.45,18.45,18.45,18.45,9
20180301|2018-03-20 21:00,21,18.35,18.35,18.35,18.35,1
20180301|2018-03-20 21:30,21,18.2,18.2,18.15,18.15,13
20180301|2018-03-20 22:00,21,18.2,18.2,18.15,18.15,19
20180301|2018-03-20 23:00,21,18.3,18.3,18.3,18.3,1
20180301|2018-03-21 00:00,21,18.3,18.3,18.3,18.3,2
20180301|2018-03-21 01:30,21,18.25,18.25,18.25,18.25,5
20180301|2018-03-21 02:00,21,18.25,18.5,18.25,18.5,20
20180301|2018-03-21 02:30,21,18.45,18.45,18.35,18.35,23
20180301|2018-03-21 03:00,21,18.4,18.45,18.35,18.45,94
20180301|2018-03-21 03:30,21,18.45,18.57,18.42,18.57,64
20180301|2018-03-21 04:00,21,18.55,18.65,18.5,18.6,42
20180301|2018-03-21 04:30,21,18.6,18.7,18.6,18.7,45
20180301|2018-03-21 05:00,21,18.65,18.7,18.55,18.55,148
20180301|2018-03-21 05:30,21,18.55,18.6,18.4,18.55,338
20180301|2018-03-21 06:00,21,18.55,18.55,18.3,18.3,220
20180301|2018-03-21 06:30,21,18.3,18.35,18.2,18.3,358
20180301|2018-03-21 07:00,21,18.35,18.45,18.3,18.4,157
20180301|2018-03-21 07:30,21,18.35,18.35,17.35,17.35,917
20180401|2017-10-17 09:30,17,15.5,15.55,15.45,15.51,736
20180401|2017-10-17 10:00,17,15.5,15.53,15.46,15.49,231
20180401|2017-10-17 10:30,17,15.49,15.55,15.49,15.55,104
20180401|2017-10-17 11:00,17,15.55,15.55,15.5,15.55,109
20180401|2017-10-17 11:30,17,15.55,15.55,15.5,15.52,52
20180401|2017-10-17 12:00,17,15.52,15.52,15.45,15.5,110
20180401|2017-10-17 12:30,17,15.5,15.5,15.45,15.5,10
20180401|2017-10-17 13:00,17,15.48,15.5,15.45,15.45,385
20180401|2017-10-17 13:30,17,15.4,15.45,15.4,15.43,315
20180401|2017-10-17 14:00,17,15.43,15.45,15.35,15.38,411
20180401|2017-10-17 14:30,17,15.4,15.4,15.35,15.35,97
20180401|2017-10-17 15:00,17,15.38,15.42,15.37,15.42,116
20180401|2017-10-17 20:30,18,15.36,15.39,15.36,15.39,3
20180401|2017-10-17 21:00,18,15.37,15.37,15.36,15.36,2
20180401|2017-10-18 02:30,18,15.38,15.38,15.38,15.38,1
20180401|2017-10-18 05:30,18,15.35,15.35,15.33,15.33,3
20180401|2017-10-18 07:00,18,15.33,15.33,15.3,15.3,6
20180401|2017-10-18 07:30,18,15.3,15.31,15.3,15.31,3
20180401|2017-10-18 08:00,18,15.31,15.31,15.31,15.31,9
20180401|2017-10-18 08:30,18,15.32,15.38,15.28,15.3,1245
20180401|2017-10-18 09:00,18,15.32,15.38,15.3,15.34,471
20180401|2017-10-18 09:30,18,15.32,15.34,15.2,15.27,474
20180401|2017-10-18 10:00,18,15.27,15.35,15.25,15.32,490
20180401|2017-10-18 10:30,18,15.33,15.33,15.3,15.33,55
20180401|2017-10-18 11:00,18,15.33,15.33,15.3,15.33,104
20180401|2017-10-18 11:30,18,15.3,15.38,15.3,15.33,260
20180401|2017-10-18 12:00,18,15.35,15.37,15.33,15.33,121
20180401|2017-10-18 12:30,18,15.33,15.33,15.3,15.33,32
20180401|2017-10-18 13:00,18,15.34,15.35,15.3,15.34,90
20180401|2017-10-18 13:30,18,15.3,15.4,15.3,15.37,266
20180401|2017-10-18 14:00,18,15.39,15.44,15.37,15.4,497
20180401|2017-10-18 14:30,18,15.45,15.48,15.4,15.45,784
20180401|2017-10-18 15:00,18,15.48,15.5,15.45,15.49,127
20180401|2017-10-18 15:30,19,15.47,15.5,15.47,15.5,3
20180401|2017-10-18 22:30,19,15.5,15.5,15.48,15.5,11
20180401|2017-10-19 00:30,19,15.5,15.5,15.48,15.48,6
20180401|2017-10-19 01:30,19,15.5,15.53,15.5,15.51,3
20180401|2017-10-19 02:00,19,15.55,15.6,15.55,15.6,49
20180401|2017-10-19 02:30,19,15.6,15.76,15.55,15.76,134
20180401|2017-10-19 03:00,19,15.76,15.85,15.75,15.75,52
20180401|2017-10-19 03:30,19,15.75,15.75,15.7,15.7,8
20180401|2017-10-19 04:00,19,15.7,15.7,15.65,15.65,4
20180401|2017-10-19 05:00,19,15.65,15.65,15.65,15.65,2
20180401|2017-10-19 05:30,19,15.65,15.7,15.65,15.7,6
20180401|2017-10-19 06:00,19,15.75,15.8,15.7,15.7,8
20180401|2017-10-19 07:00,19,15.65,15.68,15.65,15.68,7
20180401|2017-10-19 07:30,19,15.65,15.65,15.65,15.65,2
20180401|2017-10-19 08:00,19,15.65,15.68,15.62,15.65,230
20180401|2017-10-19 08:30,19,15.68,15.72,15.55,15.7,436
20180401|2017-10-19 09:00,19,15.7,15.77,15.63,15.65,423
20180401|2017-10-19 09:30,19,15.63,15.64,15.5,15.55,358
20180401|2017-10-19 10:00,19,15.5,15.59,15.5,15.59,67
20180401|2017-10-19 10:30,19,15.57,15.6,15.57,15.6,53
20180401|2017-10-19 11:00,19,15.6,15.63,15.6,15.6,64
20180401|2017-10-19 11:30,19,15.6,15.65,15.58,15.6,158
20180401|2017-10-19 12:00,19,15.55,15.55,15.51,15.53,39
20180401|2017-10-19 12:30,19,15.52,15.55,15.45,15.45,173
20180401|2017-10-19 13:00,19,15.48,15.53,15.48,15.5,130
20180401|2017-10-19 13:30,19,15.5,15.52,15.45,15.45,252
20180401|2017-10-19 14:00,19,15.43,15.45,15.4,15.44,201
20180401|2017-10-19 14:30,19,15.4,15.4,15.35,15.35,156
20180401|2017-10-19 15:00,19,15.37,15.38,15.33,15.35,773
20180401|2017-10-19 15:30,20,15.33,15.35,15.3,15.32,99
20180401|2017-10-19 16:00,20,15.3,15.3,15.3,15.3,10
20180401|2017-10-19 17:00,20,15.3,15.3,15.3,15.3,4
20180401|2017-10-19 18:00,20,15.3,15.3,15.3,15.3,11
20180401|2017-10-19 20:30,20,15.3,15.3,15.23,15.23,26
20180401|2017-10-19 21:00,20,15.23,15.23,15.15,15.18,6
20180401|2017-10-19 23:00,20,15.2,15.2,15.2,15.2,10
20180401|2017-10-19 23:30,20,15.2,15.2,15.2,15.2,6
20180401|2017-10-20 00:00,20,15.2,15.2,15.2,15.2,14
20180401|2017-10-20 00:30,20,15.2,15.23,15.2,15.2,33
20180401|2017-10-20 02:00,20,15.25,15.25,15.22,15.23,4
20180401|2017-10-20 03:00,20,15.25,15.25,15.25,15.25,1
20180401|2017-10-20 04:30,20,15.25,15.25,15.25,15.25,1
20180401|2017-10-20 06:00,20,15.26,15.26,15.26,15.26,17
20180401|2017-10-20 06:30,20,15.24,15.24,15.23,15.23,2
20180401|2017-10-20 07:30,20,15.22,15.22,15.22,15.22,2
20180401|2017-10-20 08:00,20,15.22,15.22,15.19,15.2,113
20180401|2017-10-20 08:30,20,15.23,15.23,15.2,15.22,43
20180401|2017-10-20 09:00,20,15.22,15.23,15.22,15.23,14
20180401|2017-10-20 09:30,20,15.2,15.28,15.2,15.28,222
20180401|2017-10-20 10:00,20,15.28,15.28,15.25,15.28,47
20180401|2017-10-20 10:30,20,15.27,15.28,15.27,15.28,45
20180401|2017-10-20 11:00,20,15.28,15.28,15.28,15.28,90
20180401|2017-10-20 11:30,20,15.29,15.3,15.25,15.28,15
20180401|2017-10-20 12:00,20,15.27,15.29,15.27,15.27,6
20180401|2017-10-20 12:30,20,15.27,15.28,15.27,15.28,395
20180401|2017-10-20 13:00,20,15.28,15.28,15.25,15.25,4
20180401|2017-10-20 13:30,20,15.25,15.28,15.25,15.27,83
20180401|2017-10-20 14:00,20,15.28,15.28,15.23,15.23,119
20180401|2017-10-20 14:30,20,15.24,15.25,15.2,15.23,194
20180401|2017-10-20 15:00,20,15.23,15.25,15.2,15.2,707
20180401|2017-10-22 17:00,23,15.25,15.25,15.23,15.23,2
20180401|2017-10-22 19:00,23,15.2,15.2,15.2,15.2,1
20180401|2017-10-22 22:30,23,15.25,15.25,15.25,15.25,1
20180401|2017-10-23 02:30,23,15.22,15.22,15.22,15.22,1
20180401|2017-10-23 03:00,23,15.22,15.22,15.22,15.22,1
20180401|2017-10-23 06:00,23,15.2,15.2,15.2,15.2,11
20180401|2017-10-23 06:30,23,15.2,15.2,15.2,15.2,5
20180401|2017-10-23 07:00,23,15.2,15.2,15.2,15.2,1
20180401|2017-10-23 07:30,23,15.16,15.16,15.15,15.15,16
20180401|2017-10-23 08:00,23,15.15,15.17,15.15,15.15,46
20180401|2017-10-23 08:30,23,15.2,15.2,15.13,15.13,344
20180401|2017-10-23 09:00,23,15.15,15.25,15.13,15.25,549
20180401|2017-10-23 09:30,23,15.25,15.25,15.2,15.25,185
20180401|2017-10-23 10:00,23,15.24,15.24,15.2,15.2,23
20180401|2017-10-23 10:30,23,15.24,15.27,15.24,15.25,152
20180401|2017-10-23 11:00,23,15.28,15.28,15.23,15.23,196
20180401|2017-10-23 11:30,23,15.24,15.24,15.22,15.24,30
20180401|2017-10-23 12:00,23,15.22,15.22,15.2,15.2,38
20180401|2017-10-23 12:30,23,15.18,15.22,15.17,15.17,68
20180401|2017-10-23 13:00,23,15.19,15.23,15.16,15.23,250
20180401|2017-10-23 13:30,23,15.2,15.23,15.18,15.23,140
20180401|2017-10-23 14:00,23,15.23,15.32,15.2,15.3,351
20180401|2017-10-23 14:30,23,15.27,15.42,15.26,15.35,136
20180401|2017-10-23 15:00,23,15.39,15.45,15.35,15.44,273
20180401|2017-10-23 15:30,24,15.45,15.45,15.4,15.4,32
20180401|2017-10-23 16:00,24,15.42,15.43,15.42,15.43,3
20180401|2017-10-23 17:30,24,15.4,15.4,15.4,15.4,1
20180401|2017-10-23 18:30,24,15.41,15.41,15.41,15.41,1
20180401|2017-10-23 19:00,24,15.4,15.4,15.4,15.4,11
20180401|2017-10-23 19:30,24,15.4,15.41,15.4,15.4,27
20180401|2017-10-23 20:30,24,15.36,15.36,15.36,15.36,1
20180401|2017-10-24 00:30,24,15.36,15.36,15.36,15.36,2
20180401|2017-10-24 01:00,24,15.4,15.4,15.33,15.33,17
20180401|2017-10-24 02:00,24,15.35,15.35,15.35,15.35,3
20180401|2017-10-24 03:00,24,15.35,15.35,15.35,15.35,12
20180401|2017-10-24 05:30,24,15.35,15.36,15.3,15.3,10
20180401|2017-10-24 06:30,24,15.3,15.3,15.25,15.3,14
20180401|2017-10-24 07:00,24,15.27,15.27,15.27,15.27,2
20180401|2017-10-24 07:30,24,15.25,15.25,15.25,15.25,1
20180401|2017-10-24 08:00,24,15.25,15.3,15.25,15.28,96
20180401|2017-10-24 08:30,24,15.25,15.32,15.25,15.32,370
20180401|2017-10-24 09:00,24,15.35,15.35,15.3,15.31,90
20180401|2017-10-24 09:30,24,15.34,15.38,15.3,15.32,153
20180401|2017-10-24 10:00,24,15.32,15.34,15.3,15.3,148
20180401|2017-10-24 10:30,24,15.32,15.37,15.3,15.37,213
20180401|2017-10-24 11:00,24,15.38,15.38,15.35,15.38,14
20180401|2017-10-24 11:30,24,15.35,15.35,15.35,15.35,55
20180401|2017-10-24 12:00,24,15.39,15.39,15.35,15.35,46
20180401|2017-10-24 12:30,24,15.38,15.38,15.3,15.35,161
20180401|2017-10-24 13:00,24,15.37,15.37,15.3,15.3,138
20180401|2017-10-24 13:30,24,15.33,15.35,15.29,15.35,670
20180401|2017-10-24 14:00,24,15.38,15.43,15.38,15.4,144
20180401|2017-10-24 14:30,24,15.38,15.45,15.35,15.4,365
20180401|2017-10-24 15:00,24,15.42,15.48,15.42,15.48,459
20180401|2017-10-24 15:30,25,15.45,15.45,15.45,15.45,17
20180401|2017-10-24 16:00,25,15.46,15.46,15.46,15.46,3
20180401|2017-10-24 17:00,25,15.4,15.4,15.4,15.4,2
20180401|2017-10-24 17:30,25,15.4,15.4,15.4,15.4,1
20180401|2017-10-24 18:00,25,15.4,15.4,15.4,15.4,2
20180401|2017-10-24 19:30,25,15.45,15.48,15.45,15.45,27
20180401|2017-10-24 20:00,25,15.44,15.44,15.44,15.44,1
20180401|2017-10-24 22:30,25,15.45,15.45,15.45,15.45,1
20180401|2017-10-24 23:30,25,15.4,15.4,15.4,15.4,10
20180401|2017-10-25 00:00,25,15.45,15.45,15.45,15.45,23
20180401|2017-10-25 01:30,25,15.45,15.45,15.45,15.45,6
20180401|2017-10-25 02:00,25,15.42,15.43,15.42,15.43,5
20180401|2017-10-25 02:30,25,15.4,15.4,15.4,15.4,5
20180401|2017-10-25 03:30,25,15.42,15.42,15.4,15.4,4
20180401|2017-10-25 06:00,25,15.4,15.4,15.4,15.4,2
20180401|2017-10-25 07:30,25,15.45,15.45,15.42,15.43,26
20180401|2017-10-25 08:00,25,15.45,15.52,15.45,15.5,79
20180401|2017-10-25 08:30,25,15.5,15.62,15.47,15.55,264
20180401|2017-10-25 09:00,25,15.58,15.68,15.54,15.59,252
20180401|2017-10-25 09:30,25,15.57,15.63,15.57,15.59,115
20180401|2017-10-25 10:00,25,15.62,15.76,15.62,15.72,254
20180401|2017-10-25 10:30,25,15.7,15.8,15.65,15.78,221
20180401|2017-10-25 11:00,25,15.78,15.93,15.75,15.93,264
20180401|2017-10-25 11:30,25,15.95,15.98,15.77,15.78,302
20180401|2017-10-25 12:00,25,15.8,15.89,15.8,15.89,183
20180401|2017-10-25 12:30,25,15.88,15.88,15.7,15.75,295
20180401|2017-10-25 13:00,25,15.74,15.74,15.64,15.65,440
20180401|2017-10-25 13:30,25,15.68,15.75,15.68,15.7,79
20180401|2017-10-25 14:00,25,15.7,15.7,15.64,15.65,124
20180401|2017-10-25 14:30,25,15.64,15.8,15.6,15.6,312
20180401|2017-10-25 15:00,25,15.62,15.63,15.45,15.45,288
20180401|2017-10-25 15:30,26,15.5,15.53,15.47,15.53,30
20180401|2017-10-25 17:00,26,15.5,15.5,15.5,15.5,7
20180401|2017-10-25 18:00,26,15.52,15.52,15.52,15.52,15
20180401|2017-10-25 18:30,26,15.5,15.5,15.5,15.5,19
20180401|2017-10-25 19:00,26,15.5,15.5,15.5,15.5,11
20180401|2017-10-25 19:30,26,15.5,15.5,15.5,15.5,6
20180401|2017-10-25 20:30,26,15.52,15.52,15.5,15.5,11
20180401|2017-10-25 22:00,26,15.5,15.5,15.5,15.5,5
20180401|2017-10-25 23:00,26,15.5,15.5,15.5,15.5,1
20180401|2017-10-26 02:00,26,15.55,15.55,15.55,15.55,4
20180401|2017-10-26 02:30,26,15.5,15.53,15.5,15.53,28
20180401|2017-10-26 03:30,26,15.53,15.53,15.53,15.53,1
20180401|2017-10-26 04:00,26,15.53,15.58,15.53,15.58,6
20180401|2017-10-26 04:30,26,15.57,15.58,15.57,15.58,15
20180401|2017-10-26 05:00,26,15.54,15.54,15.52,15.52,27
20180401|2017-10-26 05:30,26,15.51,15.51,15.51,15.51,5
20180401|2017-10-26 06:00,26,15.5,15.5,15.47,15.47,6
20180401|2017-10-26 06:30,26,15.49,15.5,15.49,15.5,13
20180401|2017-10-26 07:00,26,15.5,15.55,15.49,15.55,12
20180401|2017-10-26 07:30,26,15.5,15.6,15.5,15.6,21
20180401|2017-10-26 08:00,26,15.59,15.59,15.55,15.55,25
20180401|2017-10-26 08:30,26,15.55,15.58,15.47,15.47,147
20180401|2017-10-26 09:00,26,15.47,15.53,15.46,15.46,83
20180401|2017-10-26 09:30,26,15.45,15.45,15.43,15.43,28
20180401|2017-10-26 10:00,26,15.45,15.48,15.42,15.48,55
20180401|2017-10-26 10:30,26,15.47,15.53,15.45,15.5,55
20180401|2017-10-26 11:00,26,15.48,15.53,15.47,15.48,56
20180401|2017-10-26 11:30,26,15.5,15.5,15.47,15.5,33
20180401|2017-10-26 12:00,26,15.45,15.45,15.43,15.43,12
20180401|2017-10-26 12:30,26,15.4,15.49,15.4,15.48,104
20180401|2017-10-26 13:00,26,15.47,15.48,15.47,15.48,5
20180401|2017-10-26 13:30,26,15.47,15.48,15.42,15.45,71
20180401|2017-10-26 14:00,26,15.47,15.51,15.45,15.5,138
20180401|2017-10-26 14:30,26,15.5,15.55,15.5,15.5,108
20180401|2017-10-26 15:00,26,15.53,15.58,15.45,15.53,186
20180401|2017-10-26 15:30,27,15.5,15.5,15.5,15.5,3
20180401|2017-10-26 16:00,27,15.49,15.49,15.49,15.49,15
20180401|2017-10-26 17:00,27,15.5,15.5,15.5,15.5,8
20180401|2017-10-26 18:00,27,15.5,15.52,15.5,15.52,7
20180401|2017-10-26 19:00,27,15.55,15.55,15.55,15.55,6
20180401|2017-10-26 20:00,27,15.55,15.55,15.55,15.55,4
20180401|2017-10-26 21:00,27,15.5,15.52,15.5,15.5,64
20180401|2017-10-27 00:00,27,15.5,15.5,15.5,15.5,6
20180401|2017-10-27 01:30,27,15.5,15.53,15.5,15.52,21
20180401|2017-10-27 02:00,27,15.5,15.51,15.45,15.47,58
20180401|2017-10-27 02:30,27,15.45,15.45,15.37,15.4,71
20180401|2017-10-27 03:00,27,15.4,15.45,15.4,15.45,2
20180401|2017-10-27 04:00,27,15.4,15.4,15.4,15.4,3
20180401|2017-10-27 06:30,27,15.38,15.38,15.38,15.38,10
20180401|2017-10-27 07:00,27,15.35,15.41,15.35,15.41,9
20180401|2017-10-27 07:30,27,15.4,15.4,15.4,15.4,8
20180401|2017-10-27 08:00,27,15.4,15.42,15.38,15.42,40
20180401|2017-10-27 08:30,27,15.41,15.5,15.4,15.45,121
20180401|2017-10-27 09:00,27,15.46,15.47,15.35,15.4,125
20180401|2017-10-27 09:30,27,15.4,15.4,15.32,15.35,252
20180401|2017-10-27 10:00,27,15.35,15.38,15.3,15.35,63
20180401|2017-10-27 10:30,27,15.35,15.35,15.3,15.35,20
20180401|2017-10-27 11:00,27,15.3,15.3,15.3,15.3,85
20180401|2017-10-27 11:30,27,15.29,15.3,15.27,15.3,26
20180401|2017-10-27 12:00,27,15.25,15.25,15.23,15.24,103
20180401|2017-10-27 12:30,27,15.25,15.25,15.2,15.21,17
20180401|2017-10-27 13:00,27,15.2,15.24,15.15,15.19,127
20180401|2017-10-27 13:30,27,15.18,15.25,15.18,15.2,67
20180401|2017-10-27 14:00,27,15.2,15.22,15.15,15.17,119
20180401|2017-10-27 14:30,27,15.15,15.2,15.14,15.2,136
20180401|2017-10-27 15:00,27,15.19,15.22,15.15,15.2,154
20180401|2017-10-29 17:00,30,15.19,15.22,15.19,15.22,4
20180401|2017-10-29 18:30,30,15.2,15.2,15.2,15.2,12
20180401|2017-10-29 19:00,30,15.2,15.2,15.2,15.2,29
20180401|2017-10-29 19:30,30,15.2,15.2,15.2,15.2,4
20180401|2017-10-29 20:30,30,15.2,15.2,15.19,15.2,52
20180401|2017-10-29 21:00,30,15.2,15.2,15.2,15.2,1
20180401|2017-10-29 23:00,30,15.22,15.22,15.2,15.22,26
20180401|2017-10-30 01:30,30,15.2,15.2,15.2,15.2,2
20180401|2017-10-30 02:30,30,15.23,15.23,15.2,15.2,11
20180401|2017-10-30 03:00,30,15.2,15.2,15.2,15.2,20
20180401|2017-10-30 05:30,30,15.2,15.2,15.2,15.2,4
20180401|2017-10-30 07:30,30,15.2,15.23,15.2,15.23,5
20180401|2017-10-30 08:00,30,15.19,15.23,15.19,15.23,51
20180401|2017-10-30 08:30,30,15.23,15.23,15.14,15.15,217
20180401|2017-10-30 09:00,30,15.17,15.17,15.07,15.07,132
20180401|2017-10-30 09:30,30,15.1,15.13,15.07,15.12,93
20180401|2017-10-30 10:00,30,15.12,15.15,15.1,15.12,176
20180401|2017-10-30 10:30,30,15.15,15.19,15.12,15.18,159
20180401|2017-10-30 11:00,30,15.18,15.25,15.15,15.17,346
20180401|2017-10-30 11:30,30,15.18,15.23,15.17,15.22,113
20180401|2017-10-30 12:00,30,15.15,15.16,15.14,15.16,64
20180401|2017-10-30 12:30,30,15.15,15.25,15.15,15.22,30
20180401|2017-10-30 13:00,30,15.2,15.25,15.18,15.21,811
20180401|2017-10-30 13:30,30,15.2,15.23,15.2,15.22,126
20180401|2017-10-30 14:00,30,15.23,15.25,15.2,15.2,90
20180401|2017-10-30 14:30,30,15.2,15.2,15.15,15.2,118
20180401|2017-10-30 15:00,30,15.18,15.2,15.15,15.2,100
20180401|2017-10-30 15:30,31,15.17,15.17,15.17,15.17,3
20180401|2017-10-30 16:00,31,15.15,15.15,15.15,15.15,19
20180401|2017-10-30 16:30,31,15.15,15.15,15.15,15.15,1
20180401|2017-10-30 18:00,31,15.17,15.17,15.17,15.17,5
20180401|2017-10-30 19:00,31,15.15,15.15,15.15,15.15,5
20180401|2017-10-31 03:00,31,15.15,15.15,15.15,15.15,4
20180401|2017-10-31 05:00,31,15.15,15.15,15.1,15.1,11
20180401|2017-10-31 06:30,31,15.12,15.12,15.1,15.12,112
20180401|2017-10-31 07:30,31,15.1,15.1,15.07,15.1,72
20180401|2017-10-31 08:00,31,15.08,15.09,15.05,15.05,12
20180401|2017-10-31 08:30,31,15.05,15.12,15.05,15.11,281
20180401|2017-10-31 09:00,31,15.1,15.12,15.07,15.1,55
20180401|2017-10-31 09:30,31,15.12,15.15,15.12,15.12,6
20180401|2017-10-31 10:00,31,15.12,15.13,15.09,15.13,44
20180401|2017-10-31 10:30,31,15.15,15.19,15.12,15.15,135
20180401|2017-10-31 11:00,31,15.15,15.15,15.15,15.15,43
20180401|2017-10-31 11:30,31,15.11,15.15,15.11,15.11,44
20180401|2017-10-31 12:00,31,15.14,15.15,15.14,15.15,15
20180401|2017-10-31 12:30,31,15.15,15.15,15.1,15.1,48
20180401|2017-10-31 13:00,31,15.15,15.15,15.1,15.1,31
20180401|2017-10-31 13:30,31,15.12,15.15,15.11,15.12,98
20180401|2017-10-31 14:00,31,15.13,15.13,15.1,15.1,371
20180401|2017-10-31 14:30,31,15.1,15.11,15.06,15.1,337
20180401|2017-10-31 15:00,31,15.07,15.08,15.05,15.05,93
20180401|2017-10-31 15:30,1,15.07,15.09,15.07,15.09,7
20180401|2017-10-31 17:00,1,15.07,15.07,15.07,15.07,1
20180401|2017-10-31 20:00,1,15.05,15.05,15,15.02,14
20180401|2017-11-01 00:30,1,15,15,15,15,2
20180401|2017-11-01 02:00,1,15,15.02,15,15,29
20180401|2017-11-01 02:30,1,15,15.02,15,15.02,3
20180401|2017-11-01 04:00,1,14.97,14.97,14.97,14.97,7
20180401|2017-11-01 04:30,1,14.98,14.98,14.98,14.98,1
20180401|2017-11-01 05:00,1,14.99,14.99,14.99,14.99,1
20180401|2017-11-01 06:00,1,14.97,14.97,14.97,14.97,5
20180401|2017-11-01 06:30,1,15,15,15,15,7
20180401|2017-11-01 07:00,1,15,15.03,15,15,18
20180401|2017-11-01 07:30,1,14.96,14.97,14.95,14.97,18
20180401|2017-11-01 08:00,1,14.97,14.97,14.95,14.95,104
20180401|2017-11-01 08:30,1,14.98,14.98,14.95,14.95,389
20180401|2017-11-01 09:00,1,14.95,14.98,14.95,14.95,161
20180401|2017-11-01 09:30,1,14.97,15,14.94,14.95,372
20180401|2017-11-01 10:00,1,14.95,15,14.95,14.95,278
20180401|2017-11-01 10:30,1,14.95,15.1,14.95,15.08,278
20180401|2017-11-01 11:00,1,15.07,15.1,15.05,15.05,50
20180401|2017-11-01 11:30,1,15.05,15.1,15.05,15.1,51
20180401|2017-11-01 12:00,1,15.09,15.18,15.07,15.09,121
20180401|2017-11-01 12:30,1,15.05,15.15,15.05,15.1,129
20180401|2017-11-01 13:00,1,15.05,15.1,15.03,15.1,64
20180401|2017-11-01 13:30,1,15.07,15.1,15.05,15.1,154
20180401|2017-11-01 14:00,1,15.05,15.06,15.04,15.06,61
20180401|2017-11-01 14:30,1,15.05,15.15,15.05,15.15,113
20180401|2017-11-01 15:00,1,15.15,15.17,15.13,15.14,201
20180401|2017-11-01 16:00,2,15.15,15.17,15.15,15.17,2
20180401|2017-11-01 16:30,2,15.18,15.18,15.18,15.18,1
20180401|2017-11-01 18:30,2,15.19,15.19,15.19,15.19,25
20180401|2017-11-01 19:00,2,15.19,15.29,15.19,15.25,34
20180401|2017-11-01 19:30,2,15.25,15.25,15.23,15.24,22
20180401|2017-11-01 21:30,2,15.2,15.22,15.2,15.21,19
20180401|2017-11-01 22:00,2,15.21,15.21,15.21,15.21,5
20180401|2017-11-02 00:00,2,15.2,15.2,15.2,15.2,2
20180401|2017-11-02 03:00,2,15.2,15.2,15.16,15.16,5
20180401|2017-11-02 04:30,2,15.19,15.19,15.19,15.19,4
20180401|2017-11-02 06:00,2,15.15,15.17,15.15,15.17,9
20180401|2017-11-02 06:30,2,15.17,15.17,15.15,15.17,3
20180401|2017-11-02 07:00,2,15.15,15.15,15.15,15.15,3
20180401|2017-11-02 07:30,2,15.12,15.12,15.1,15.1,135
20180401|2017-11-02 08:00,2,15.11,15.12,15.11,15.12,20
20180401|2017-11-02 08:30,2,15.1,15.15,15.08,15.11,108
20180401|2017-11-02 09:00,2,15.13,15.34,15.13,15.25,345
20180401|2017-11-02 09:30,2,15.21,15.21,15.15,15.17,93
20180401|2017-11-02 10:00,2,15.17,15.25,15.14,15.24,249
20180401|2017-11-02 10:30,2,15.27,15.3,15.27,15.27,69
20180401|2017-11-02 11:00,2,15.26,15.26,15.2,15.2,62
20180401|2017-11-02 11:30,2,15.22,15.27,15.2,15.25,136
20180401|2017-11-02 12:00,2,15.29,15.3,15.28,15.3,79
20180401|2017-11-02 12:30,2,15.3,15.32,15.29,15.3,91
20180401|2017-11-02 13:00,2,15.32,15.32,15.25,15.28,72
20180401|2017-11-02 13:30,2,15.25,15.3,15.25,15.27,47
20180401|2017-11-02 14:00,2,15.3,15.3,15.2,15.22,59
20180401|2017-11-02 14:30,2,15.2,15.2,15.15,15.19,69
20180401|2017-11-02 15:00,2,15.2,15.24,15.17,15.22,112
20180401|2017-11-02 15:30,3,15.22,15.22,15.22,15.22,1
20180401|2017-11-02 16:00,3,15.2,15.2,15.2,15.2,5
20180401|2017-11-02 23:30,3,15.2,15.2,15.2,15.2,3
20180401|2017-11-03 01:30,3,15.2,15.2,15.2,15.2,3
20180401|2017-11-03 03:00,3,15.2,15.2,15.2,15.2,6
20180401|2017-11-03 03:30,3,15.2,15.2,15.2,15.2,3
20180401|2017-11-03 04:00,3,15.21,15.21,15.21,15.21,1
20180401|2017-11-03 04:30,3,15.19,15.25,15.15,15.15,29
20180401|2017-11-03 05:30,3,15.15,15.15,15.15,15.15,2
20180401|2017-11-03 06:00,3,15.15,15.2,15.15,15.2,4
20180401|2017-11-03 06:30,3,15.15,15.15,15.15,15.15,2
20180401|2017-11-03 07:00,3,15.15,15.17,15.1,15.12,71
20180401|2017-11-03 07:30,3,15.1,15.14,15.1,15.14,7
20180401|2017-11-03 08:00,3,15.12,15.12,15.12,15.12,24
20180401|2017-11-03 08:30,3,15.15,15.25,15.15,15.23,221
20180401|2017-11-03 09:00,3,15.22,15.27,15.21,15.27,103
20180401|2017-11-03 09:30,3,15.25,15.3,15.25,15.25,21
20180401|2017-11-03 10:00,3,15.25,15.3,15.25,15.25,55
20180401|2017-11-03 10:30,3,15.25,15.3,15.21,15.23,254
20180401|2017-11-03 11:00,3,15.21,15.25,15.2,15.23,16
20180401|2017-11-03 11:30,3,15.25,15.25,15.2,15.22,20
20180401|2017-11-03 12:00,3,15.25,15.25,15.21,15.21,18
20180401|2017-11-03 12:30,3,15.21,15.25,15.21,15.25,10
20180401|2017-11-03 13:00,3,15.23,15.25,15.21,15.21,17
20180401|2017-11-03 13:30,3,15.24,15.28,15.21,15.24,206
20180401|2017-11-03 14:00,3,15.25,15.25,15.22,15.24,53
20180401|2017-11-03 14:30,3,15.22,15.3,15.2,15.3,73
20180401|2017-11-03 15:00,3,15.26,15.3,15.25,15.29,161
20180401|2017-11-05 17:00,6,15.3,15.31,15.3,15.3,8
20180401|2017-11-05 17:30,6,15.3,15.3,15.3,15.3,3
20180401|2017-11-05 19:00,6,15.3,15.3,15.3,15.3,1
20180401|2017-11-05 19:30,6,15.3,15.3,15.3,15.3,3
20180401|2017-11-05 20:00,6,15.33,15.38,15.33,15.37,5
20180401|2017-11-05 20:30,6,15.37,15.43,15.37,15.43,21
20180401|2017-11-05 21:00,6,15.43,15.45,15.4,15.4,7
20180401|2017-11-06 00:00,6,15.35,15.35,15.35,15.35,2
20180401|2017-11-06 01:30,6,15.35,15.35,15.35,15.35,2
20180401|2017-11-06 05:30,6,15.33,15.33,15.33,15.33,4
20180401|2017-11-06 06:00,6,15.34,15.34,15.33,15.33,2
20180401|2017-11-06 07:00,6,15.32,15.34,15.32,15.33,5
20180401|2017-11-06 07:30,6,15.3,15.3,15.3,15.3,32
20180401|2017-11-06 08:00,6,15.25,15.3,15.25,15.27,42
20180401|2017-11-06 08:30,6,15.27,15.27,15.24,15.25,188
20180401|2017-11-06 09:00,6,15.25,15.3,15.25,15.25,108
20180401|2017-11-06 09:30,6,15.25,15.27,15.2,15.25,155
20180401|2017-11-06 10:00,6,15.27,15.3,15.25,15.3,3
20180401|2017-11-06 10:30,6,15.27,15.35,15.25,15.3,164
20180401|2017-11-06 11:00,6,15.3,15.3,15.25,15.3,203
20180401|2017-11-06 11:30,6,15.25,15.3,15.25,15.3,23
20180401|2017-11-06 12:00,6,15.3,15.32,15.28,15.3,35
20180401|2017-11-06 12:30,6,15.3,15.35,15.29,15.3,9
20180401|2017-11-06 13:00,6,15.35,15.35,15.3,15.32,12
20180401|2017-11-06 13:30,6,15.32,15.35,15.3,15.3,8
20180401|2017-11-06 14:00,6,15.35,15.35,15.28,15.29,363
20180401|2017-11-06 14:30,6,15.29,15.3,15.27,15.27,154
20180401|2017-11-06 15:00,6,15.29,15.3,15.25,15.3,88
20180401|2017-11-06 15:30,7,15.29,15.32,15.25,15.25,111
20180401|2017-11-06 16:00,7,15.28,15.3,15.28,15.3,13
20180401|2017-11-06 19:00,7,15.3,15.3,15.3,15.3,4
20180401|2017-11-06 19:30,7,15.27,15.27,15.27,15.27,25
20180401|2017-11-06 21:00,7,15.28,15.28,15.28,15.28,2
20180401|2017-11-06 21:30,7,15.28,15.28,15.28,15.28,7
20180401|2017-11-06 22:00,7,15.28,15.28,15.28,15.28,1
20180401|2017-11-06 22:30,7,15.28,15.28,15.28,15.28,4
20180401|2017-11-07 01:30,7,15.28,15.28,15.28,15.28,1
20180401|2017-11-07 02:30,7,15.28,15.28,15.28,15.28,1
20180401|2017-11-07 05:30,7,15.29,15.29,15.29,15.29,2
20180401|2017-11-07 06:00,7,15.3,15.3,15.3,15.3,1
20180401|2017-11-07 06:30,7,15.3,15.33,15.3,15.33,6
20180401|2017-11-07 07:00,7,15.32,15.33,15.3,15.3,40
20180401|2017-11-07 07:30,7,15.35,15.35,15.27,15.27,60
20180401|2017-11-07 08:00,7,15.3,15.3,15.27,15.3,6
20180401|2017-11-07 08:30,7,15.28,15.35,15.27,15.35,170
20180401|2017-11-07 09:00,7,15.32,15.38,15.3,15.35,125
20180401|2017-11-07 09:30,7,15.3,15.4,15.3,15.32,282
20180401|2017-11-07 10:00,7,15.3,15.35,15.28,15.32,175
20180401|2017-11-07 10:30,7,15.33,15.43,15.31,15.43,653
20180401|2017-11-07 11:00,7,15.42,15.45,15.36,15.41,352
20180401|2017-11-07 11:30,7,15.45,15.45,15.38,15.4,94
20180401|2017-11-07 12:00,7,15.4,15.4,15.38,15.39,15
20180401|2017-11-07 12:30,7,15.4,15.43,15.35,15.43,144
20180401|2017-11-07 13:00,7,15.44,15.5,15.4,15.45,258
20180401|2017-11-07 13:30,7,15.45,15.47,15.42,15.44,814
20180401|2017-11-07 14:00,7,15.45,15.45,15.41,15.43,544
20180401|2017-11-07 14:30,7,15.45,15.45,15.37,15.37,513
20180401|2017-11-07 15:00,7,15.37,15.42,15.35,15.35,513
20180401|2017-11-07 15:30,8,15.41,15.41,15.38,15.38,5
20180401|2017-11-07 16:30,8,15.4,15.44,15.4,15.44,10
20180401|2017-11-07 17:00,8,15.47,15.47,15.47,15.47,1
20180401|2017-11-07 17:30,8,15.49,15.55,15.47,15.55,29
20180401|2017-11-07 18:00,8,15.5,15.52,15.5,15.5,21
20180401|2017-11-08 01:00,8,15.45,15.45,15.45,15.45,1
20180401|2017-11-08 01:30,8,15.44,15.44,15.44,15.44,15
20180401|2017-11-08 02:00,8,15.4,15.4,15.4,15.4,8
20180401|2017-11-08 02:30,8,15.4,15.4,15.4,15.4,1
20180401|2017-11-08 03:00,8,15.45,15.45,15.45,15.45,1
20180401|2017-11-08 04:30,8,15.44,15.44,15.44,15.44,2
20180401|2017-11-08 05:30,8,15.44,15.46,15.44,15.46,27
20180401|2017-11-08 06:30,8,15.47,15.47,15.47,15.47,1
20180401|2017-11-08 07:00,8,15.49,15.49,15.45,15.45,23
20180401|2017-11-08 07:30,8,15.46,15.48,15.44,15.44,20
20180401|2017-11-08 08:00,8,15.45,15.45,15.4,15.44,196
20180401|2017-11-08 08:30,8,15.42,15.49,15.4,15.47,782
20180401|2017-11-08 09:00,8,15.45,15.46,15.39,15.39,160
20180401|2017-11-08 09:30,8,15.39,15.42,15.37,15.39,110
20180401|2017-11-08 10:00,8,15.38,15.38,15.35,15.38,200
20180401|2017-11-08 10:30,8,15.38,15.38,15.3,15.33,513
20180401|2017-11-08 11:00,8,15.35,15.38,15.33,15.37,343
20180401|2017-11-08 11:30,8,15.37,15.38,15.36,15.37,149
20180401|2017-11-08 12:00,8,15.38,15.4,15.36,15.37,76
20180401|2017-11-08 12:30,8,15.38,15.39,15.37,15.39,41
20180401|2017-11-08 13:00,8,15.39,15.42,15.37,15.4,338
20180401|2017-11-08 13:30,8,15.42,15.42,15.39,15.39,81
20180401|2017-11-08 14:00,8,15.38,15.42,15.37,15.42,56
20180401|2017-11-08 14:30,8,15.4,15.45,15.4,15.4,85
20180401|2017-11-08 15:00,8,15.45,15.55,15.45,15.47,374
20180401|2017-11-08 16:00,9,15.45,15.45,15.45,15.45,4
20180401|2017-11-08 18:30,9,15.46,15.46,15.46,15.46,1
20180401|2017-11-08 19:30,9,15.45,15.45,15.45,15.45,2
20180401|2017-11-08 22:30,9,15.48,15.48,15.48,15.48,1
20180401|2017-11-08 23:00,9,15.5,15.6,15.5,15.6,59
20180401|2017-11-08 23:30,9,15.59,15.59,15.53,15.53,9
20180401|2017-11-09 00:00,9,15.53,15.53,15.53,15.53,2
20180401|2017-11-09 01:00,9,15.5,15.5,15.5,15.5,7
20180401|2017-11-09 02:30,9,15.5,15.54,15.49,15.54,72
20180401|2017-11-09 05:00,9,15.55,15.55,15.53,15.55,6
20180401|2017-11-09 05:30,9,15.58,15.61,15.55,15.58,50
20180401|2017-11-09 06:00,9,15.6,15.7,15.58,15.7,97
20180401|2017-11-09 06:30,9,15.69,15.72,15.67,15.71,42
20180401|2017-11-09 07:00,9,15.7,15.8,15.7,15.78,22
20180401|2017-11-09 07:30,9,15.77,15.77,15.7,15.74,26
20180401|2017-11-09 08:00,9,15.72,15.78,15.72,15.78,66
20180401|2017-11-09 08:30,9,15.78,15.83,15.7,15.73,598
20180401|2017-11-09 09:00,9,15.72,15.72,15.55,15.59,867
20180401|2017-11-09 09:30,9,15.6,15.68,15.58,15.58,424
20180401|2017-11-09 10:00,9,15.58,15.68,15.57,15.63,117
20180401|2017-11-09 10:30,9,15.6,15.83,15.58,15.73,743
20180401|2017-11-09 11:00,9,15.75,15.92,15.75,15.85,513
20180401|2017-11-09 11:30,9,15.88,15.92,15.72,15.72,563
20180401|2017-11-09 12:00,9,15.75,15.75,15.62,15.68,188
20180401|2017-11-09 12:30,9,15.65,15.73,15.62,15.73,88
20180401|2017-11-09 13:00,9,15.7,15.72,15.6,15.65,306
20180401|2017-11-09 13:30,9,15.65,15.7,15.6,15.64,329
20180401|2017-11-09 14:00,9,15.63,15.67,15.59,15.6,420
20180401|2017-11-09 14:30,9,15.58,15.6,15.55,15.6,77
20180401|2017-11-09 15:00,9,15.57,15.6,15.5,15.55,427
20180401|2017-11-09 15:30,10,15.55,15.6,15.55,15.6,29
20180401|2017-11-09 16:00,10,15.6,15.6,15.6,15.6,2
20180401|2017-11-09 16:30,10,15.6,15.6,15.6,15.6,1
20180401|2017-11-09 18:00,10,15.6,15.6,15.6,15.6,20
20180401|2017-11-09 18:30,10,15.61,15.61,15.61,15.61,1
20180401|2017-11-09 19:30,10,15.6,15.65,15.6,15.6,17
20180401|2017-11-09 20:30,10,15.6,15.63,15.6,15.63,7
20180401|2017-11-09 21:00,10,15.6,15.64,15.6,15.63,8
20180401|2017-11-09 22:30,10,15.6,15.6,15.6,15.6,20
20180401|2017-11-09 23:00,10,15.58,15.58,15.58,15.58,1
20180401|2017-11-10 00:00,10,15.65,15.65,15.64,15.64,2
20180401|2017-11-10 00:30,10,15.65,15.7,15.65,15.7,45
20180401|2017-11-10 01:00,10,15.65,15.72,15.65,15.68,81
20180401|2017-11-10 01:30,10,15.7,15.7,15.67,15.67,7
20180401|2017-11-10 02:00,10,15.7,15.71,15.68,15.7,127
20180401|2017-11-10 02:30,10,15.7,15.75,15.7,15.75,38
20180401|2017-11-10 03:00,10,15.75,15.85,15.75,15.82,198
20180401|2017-11-10 03:30,10,15.83,15.85,15.8,15.84,37
20180401|2017-11-10 04:00,10,15.83,15.83,15.82,15.82,5
20180401|2017-11-10 04:30,10,15.8,15.8,15.78,15.78,27
20180401|2017-11-10 05:30,10,15.77,15.77,15.77,15.77,5
20180401|2017-11-10 06:00,10,15.8,15.8,15.75,15.75,152
20180401|2017-11-10 06:30,10,15.75,15.75,15.75,15.75,2
20180401|2017-11-10 07:30,10,15.72,15.72,15.7,15.7,5
20180401|2017-11-10 08:00,10,15.72,15.72,15.69,15.7,127
20180401|2017-11-10 08:30,10,15.65,15.77,15.65,15.72,339
20180401|2017-11-10 09:00,10,15.7,15.74,15.65,15.72,941
20180401|2017-11-10 09:30,10,15.72,15.75,15.72,15.73,311
20180401|2017-11-10 10:00,10,15.74,15.78,15.72,15.78,198
20180401|2017-11-10 10:30,10,15.75,15.8,15.71,15.75,226
20180401|2017-11-10 11:00,10,15.73,15.8,15.72,15.8,252
20180401|2017-11-10 11:30,10,15.79,15.8,15.72,15.76,136
20180401|2017-11-10 12:00,10,15.77,15.85,15.77,15.8,119
20180401|2017-11-10 12:30,10,15.8,15.82,15.75,15.77,116
20180401|2017-11-10 13:00,10,15.8,15.8,15.75,15.75,82
20180401|2017-11-10 13:30,10,15.75,15.75,15.68,15.73,311
20180401|2017-11-10 14:00,10,15.73,15.8,15.7,15.8,231
20180401|2017-11-10 14:30,10,15.77,15.85,15.75,15.77,796
20180401|2017-11-10 15:00,10,15.78,15.85,15.7,15.75,1045
20180401|2017-11-12 17:00,13,15.74,15.75,15.74,15.75,3
20180401|2017-11-12 17:30,13,15.7,15.7,15.7,15.7,17
20180401|2017-11-12 18:00,13,15.7,15.72,15.7,15.7,6
20180401|2017-11-12 19:30,13,15.7,15.7,15.7,15.7,1
20180401|2017-11-12 22:00,13,15.7,15.7,15.7,15.7,1
20180401|2017-11-13 00:00,13,15.7,15.75,15.7,15.75,16
20180401|2017-11-13 00:30,13,15.8,15.8,15.8,15.8,12
20180401|2017-11-13 01:00,13,15.75,15.75,15.75,15.75,20
20180401|2017-11-13 03:00,13,15.75,15.75,15.75,15.75,1
20180401|2017-11-13 03:30,13,15.75,15.75,15.74,15.74,14
20180401|2017-11-13 04:00,13,15.7,15.7,15.7,15.7,20
20180401|2017-11-13 05:00,13,15.74,15.75,15.74,15.75,60
20180401|2017-11-13 06:00,13,15.75,15.84,15.75,15.81,15
20180401|2017-11-13 06:30,13,15.82,15.82,15.82,15.82,1
20180401|2017-11-13 07:00,13,15.8,15.8,15.8,15.8,2
20180401|2017-11-13 07:30,13,15.85,15.88,15.85,15.88,24
20180401|2017-11-13 08:00,13,15.9,15.94,15.89,15.89,122
20180401|2017-11-13 08:30,13,15.9,15.9,15.75,15.76,443
20180401|2017-11-13 09:00,13,15.75,15.77,15.65,15.72,399
20180401|2017-11-13 09:30,13,15.7,15.79,15.68,15.77,290
20180401|2017-11-13 10:00,13,15.75,15.78,15.7,15.7,345
20180401|2017-11-13 10:30,13,15.7,15.74,15.7,15.7,452
20180401|2017-11-13 11:00,13,15.7,15.71,15.7,15.7,37
20180401|2017-11-13 11:30,13,15.7,15.72,15.68,15.7,40
20180401|2017-11-13 12:00,13,15.7,15.74,15.7,15.7,30
20180401|2017-11-13 12:30,13,15.7,15.73,15.65,15.65,189
20180401|2017-11-13 13:00,13,15.69,15.71,15.65,15.7,132
20180401|2017-11-13 13:30,13,15.7,15.74,15.7,15.72,214
20180401|2017-11-13 14:00,13,15.74,15.83,15.72,15.81,512
20180401|2017-11-13 14:30,13,15.8,15.88,15.8,15.87,573
20180401|2017-11-13 15:00,13,15.87,15.95,15.85,15.92,603
20180401|2017-11-13 15:30,14,15.95,15.95,15.88,15.9,75
20180401|2017-11-13 16:00,14,15.9,15.9,15.9,15.9,6
20180401|2017-11-13 17:30,14,15.9,15.9,15.9,15.9,4
20180401|2017-11-13 18:00,14,15.9,15.9,15.9,15.9,7
20180401|2017-11-13 22:30,14,15.95,15.95,15.93,15.93,2
20180401|2017-11-14 02:00,14,15.95,15.95,15.95,15.95,36
20180401|2017-11-14 02:30,14,15.9,15.9,15.9,15.9,38
20180401|2017-11-14 03:00,14,15.9,15.92,15.88,15.9,15
20180401|2017-11-14 03:30,14,15.91,15.91,15.91,15.91,3
20180401|2017-11-14 04:00,14,15.93,15.93,15.93,15.93,70
20180401|2017-11-14 05:30,14,15.95,15.95,15.9,15.9,23
20180401|2017-11-14 06:00,14,15.92,15.95,15.92,15.95,4
20180401|2017-11-14 07:30,14,15.95,15.95,15.95,15.95,6
20180401|2017-11-14 08:00,14,16.02,16.05,15.95,16.02,164
20180401|2017-11-14 08:30,14,16.02,16.1,15.98,16.1,488
20180401|2017-11-14 09:00,14,16.1,16.25,16.1,16.15,739
20180401|2017-11-14 09:30,14,16.17,16.18,15.95,15.98,365
20180401|2017-11-14 10:00,14,15.95,16.08,15.95,16.08,335
20180401|2017-11-14 10:30,14,16.09,16.1,16.05,16.1,221
20180401|2017-11-14 11:00,14,16.05,16.15,16.05,16.12,304
20180401|2017-11-14 11:30,14,16.1,16.2,16.1,16.18,255
20180401|2017-11-14 12:00,14,16.18,16.2,16.1,16.14,298
20180401|2017-11-14 12:30,14,16.17,16.2,16.1,16.14,418
20180401|2017-11-14 13:00,14,16.14,16.18,16.1,16.14,146
20180401|2017-11-14 13:30,14,16.15,16.2,16.15,16.15,684
20180401|2017-11-14 14:00,14,16.17,16.17,16.05,16.11,361
20180401|2017-11-14 14:30,14,16.12,16.22,16.1,16.13,1783
20180401|2017-11-14 15:00,14,16.13,16.13,16.05,16.1,709
20180401|2017-11-14 15:30,15,16.08,16.1,16.08,16.1,34
20180401|2017-11-14 16:00,15,16.08,16.08,16.05,16.05,9
20180401|2017-11-14 17:00,15,16.1,16.1,16.1,16.1,10
20180401|2017-11-14 18:00,15,16.15,16.17,16.15,16.17,7
20180401|2017-11-14 18:30,15,16.2,16.26,16.2,16.25,24
20180401|2017-11-14 19:00,15,16.25,16.25,16.25,16.25,5
20180401|2017-11-14 19:30,15,16.25,16.3,16.25,16.25,27
20180401|2017-11-14 21:30,15,16.25,16.25,16.25,16.25,17
20180401|2017-11-14 22:00,15,16.24,16.24,16.24,16.24,1
20180401|2017-11-14 23:00,15,16.25,16.25,16.25,16.25,1
20180401|2017-11-15 00:30,15,16.25,16.25,16.25,16.25,1
20180401|2017-11-15 01:00,15,16.3,16.3,16.3,16.3,1
20180401|2017-11-15 01:30,15,16.3,16.3,16.3,16.3,12
20180401|2017-11-15 02:00,15,16.28,16.3,16.28,16.3,27
20180401|2017-11-15 02:30,15,16.3,16.3,16.27,16.27,25
20180401|2017-11-15 03:00,15,16.3,16.3,16.3,16.3,10
20180401|2017-11-15 03:30,15,16.34,16.36,16.34,16.35,29
20180401|2017-11-15 04:00,15,16.35,16.37,16.32,16.37,94
20180401|2017-11-15 04:30,15,16.37,16.4,16.35,16.4,10
20180401|2017-11-15 05:30,15,16.35,16.35,16.35,16.35,7
20180401|2017-11-15 06:30,15,16.3,16.3,16.3,16.3,27
20180401|2017-11-15 07:00,15,16.28,16.28,16.28,16.28,1
20180401|2017-11-15 07:30,15,16.28,16.32,16.28,16.3,6
20180401|2017-11-15 08:00,15,16.3,16.35,16.3,16.35,164
20180401|2017-11-15 08:30,15,16.33,16.57,16.33,16.5,816
20180401|2017-11-15 09:00,15,16.47,16.49,16.32,16.39,707
20180401|2017-11-15 09:30,15,16.39,16.39,16.27,16.3,288
20180401|2017-11-15 10:00,15,16.29,16.35,16.21,16.25,688
20180401|2017-11-15 10:30,15,16.22,16.25,16.2,16.23,108
20180401|2017-11-15 11:00,15,16.24,16.34,16.24,16.29,323
20180401|2017-11-15 11:30,15,16.27,16.3,16.27,16.28,16
20180401|2017-11-15 12:00,15,16.29,16.35,16.25,16.32,151
20180401|2017-11-15 12:30,15,16.3,16.35,16.25,16.32,444
20180401|2017-11-15 13:00,15,16.31,16.35,16.27,16.28,86
20180401|2017-11-15 13:30,15,16.28,16.3,16.25,16.27,33
20180401|2017-11-15 14:00,15,16.28,16.33,16.22,16.31,428
20180401|2017-11-15 14:30,15,16.32,16.43,16.27,16.35,755
20180401|2017-11-15 15:00,15,16.36,16.4,16.25,16.25,672
20180401|2017-11-15 15:30,16,16.3,16.31,16.25,16.25,6
20180401|2017-11-15 16:00,16,16.3,16.3,16.3,16.3,3
20180401|2017-11-15 18:30,16,16.3,16.3,16.29,16.29,5
20180401|2017-11-15 19:00,16,16.3,16.3,16.29,16.3,15
20180401|2017-11-15 20:00,16,16.25,16.25,16.25,16.25,5
20180401|2017-11-15 20:30,16,16.24,16.27,16.24,16.25,20
20180401|2017-11-15 22:30,16,16.2,16.2,16.2,16.2,10
20180401|2017-11-16 00:00,16,16.24,16.24,16.24,16.24,1
20180401|2017-11-16 01:00,16,16.25,16.25,16.2,16.23,56
20180401|2017-11-16 01:30,16,16.25,16.25,16.24,16.25,23
20180401|2017-11-16 02:00,16,16.2,16.2,16.2,16.2,1
20180401|2017-11-16 02:30,16,16.24,16.24,16.2,16.24,9
20180401|2017-11-16 03:30,16,16.2,16.2,16.17,16.19,18
20180401|2017-11-16 04:00,16,16.15,16.15,16.15,16.15,2
20180401|2017-11-16 04:30,16,16.15,16.17,16.14,16.15,16
20180401|2017-11-16 05:00,16,16.15,16.15,16.15,16.15,1
20180401|2017-11-16 06:00,16,16.17,16.17,16.17,16.17,5
20180401|2017-11-16 06:30,16,16.15,16.17,16.15,16.15,43
20180401|2017-11-16 07:00,16,16.15,16.15,16.1,16.12,91
20180401|2017-11-16 07:30,16,16.1,16.13,16.1,16.12,34
20180401|2017-11-16 08:00,16,16.1,16.1,16.07,16.08,54
20180401|2017-11-16 08:30,16,16.06,16.08,16.02,16.07,158
20180401|2017-11-16 09:00,16,16.05,16.08,15.9,15.96,579
20180401|2017-11-16 09:30,16,15.95,15.95,15.9,15.95,190
20180401|2017-11-16 10:00,16,15.95,15.97,15.9,15.96,83
20180401|2017-11-16 10:30,16,15.96,15.98,15.95,15.96,47
20180401|2017-11-16 11:00,16,15.95,15.97,15.9,15.93,132
20180401|2017-11-16 11:30,16,15.92,15.95,15.9,15.9,49
20180401|2017-11-16 12:00,16,15.9,15.97,15.9,15.96,150
20180401|2017-11-16 12:30,16,15.95,15.96,15.9,15.94,188
20180401|2017-11-16 13:00,16,15.91,15.93,15.9,15.93,31
20180401|2017-11-16 13:30,16,15.93,15.95,15.9,15.95,340
20180401|2017-11-16 14:00,16,15.95,16.01,15.95,16,374
20180401|2017-11-16 14:30,16,16,16.05,15.98,16.05,232
20180401|2017-11-16 15:00,16,16.05,16.05,15.97,16,617
20180401|2017-11-16 15:30,17,16,16,15.95,15.95,72
20180401|2017-11-16 16:00,17,15.98,15.99,15.98,15.99,4
20180401|2017-11-16 16:30,17,16,16.01,15.99,16.01,6
20180401|2017-11-16 17:00,17,16,16.04,16,16.04,17
20180401|2017-11-16 18:30,17,16,16,16,16,11
20180401|2017-11-16 19:00,17,16,16,16,16,4
20180401|2017-11-16 20:00,17,16,16.02,15.99,16.01,63
20180401|2017-11-16 20:30,17,16.01,16.05,16.01,16.03,123
20180401|2017-11-16 21:30,17,16,16.05,16,16.05,6
20180401|2017-11-16 22:00,17,16.05,16.05,16.03,16.03,6
20180401|2017-11-17 01:00,17,16,16,16,16,1
20180401|2017-11-17 01:30,17,16.02,16.02,16.02,16.02,5
20180401|2017-11-17 02:30,17,16.05,16.05,16,16.05,131
20180401|2017-11-17 03:00,17,16.04,16.04,16.04,16.04,1
20180401|2017-11-17 03:30,17,16.05,16.08,16.05,16.05,49
20180401|2017-11-17 04:30,17,16.05,16.05,16.05,16.05,6
20180401|2017-11-17 05:00,17,16.08,16.09,16.07,16.07,19
20180401|2017-11-17 05:30,17,16.05,16.05,16.05,16.05,3
20180401|2017-11-17 06:00,17,16.02,16.03,16.01,16.01,47
20180401|2017-11-17 06:30,17,16,16,15.99,15.99,30
20180401|2017-11-17 07:00,17,16,16.02,16,16.02,52
20180401|2017-11-17 07:30,17,16,16.01,16,16.01,26
20180401|2017-11-17 08:00,17,16,16.05,15.99,16.03,95
20180401|2017-11-17 08:30,17,16.03,16.03,15.95,15.96,220
20180401|2017-11-17 09:00,17,15.97,15.97,15.9,15.93,435
20180401|2017-11-17 09:30,17,15.92,15.92,15.86,15.86,113
20180401|2017-11-17 10:00,17,15.86,15.9,15.82,15.82,380
20180401|2017-11-17 10:30,17,15.82,15.87,15.8,15.87,141
20180401|2017-11-17 11:00,17,15.86,15.88,15.8,15.84,166
20180401|2017-11-17 11:30,17,15.85,15.89,15.82,15.89,361
20180401|2017-11-17 12:00,17,15.87,15.9,15.85,15.87,38
20180401|2017-11-17 12:30,17,15.88,15.88,15.8,15.82,78
20180401|2017-11-17 13:00,17,15.83,15.84,15.8,15.82,179
20180401|2017-11-17 13:30,17,15.83,15.85,15.8,15.82,142
20180401|2017-11-17 14:00,17,15.82,15.85,15.8,15.83,84
20180401|2017-11-17 14:30,17,15.85,15.85,15.8,15.84,534
20180401|2017-11-17 15:00,17,15.83,15.93,15.8,15.9,1077
20180401|2017-11-19 17:00,20,15.85,15.85,15.81,15.85,35
20180401|2017-11-19 17:30,20,15.85,15.85,15.85,15.85,13
20180401|2017-11-19 18:30,20,15.85,15.86,15.85,15.86,7
20180401|2017-11-19 19:00,20,15.85,15.9,15.85,15.9,3
20180401|2017-11-19 19:30,20,15.88,15.9,15.88,15.9,33
20180401|2017-11-19 20:00,20,15.92,15.92,15.92,15.92,2
20180401|2017-11-19 20:30,20,15.93,15.93,15.93,15.93,11
20180401|2017-11-19 21:00,20,15.94,15.95,15.94,15.95,14
20180401|2017-11-19 21:30,20,15.95,15.95,15.95,15.95,1
20180401|2017-11-19 23:00,20,15.95,15.95,15.95,15.95,45
20180401|2017-11-20 00:30,20,15.95,15.95,15.93,15.93,24
20180401|2017-11-20 01:00,20,15.9,15.9,15.9,15.9,6
20180401|2017-11-20 01:30,20,15.9,15.9,15.9,15.9,3
20180401|2017-11-20 02:00,20,15.9,15.9,15.9,15.9,19
20180401|2017-11-20 05:00,20,15.84,15.84,15.81,15.81,2
20180401|2017-11-20 05:30,20,15.82,15.82,15.78,15.78,46
20180401|2017-11-20 06:00,20,15.78,15.79,15.78,15.78,22
20180401|2017-11-20 06:30,20,15.78,15.79,15.75,15.78,100
20180401|2017-11-20 07:00,20,15.77,15.77,15.77,15.77,1
20180401|2017-11-20 07:30,20,15.75,15.75,15.7,15.74,264
20180401|2017-11-20 08:00,20,15.7,15.7,15.65,15.68,91
20180401|2017-11-20 08:30,20,15.68,15.7,15.6,15.6,536
20180401|2017-11-20 09:00,20,15.6,15.63,15.55,15.59,275
20180401|2017-11-20 09:30,20,15.6,15.6,15.55,15.55,69
20180401|2017-11-20 10:00,20,15.56,15.6,15.5,15.5,156
20180401|2017-11-20 10:30,20,15.52,15.58,15.5,15.55,400
20180401|2017-11-20 11:00,20,15.57,15.58,15.55,15.55,85
20180401|2017-11-20 11:30,20,15.56,15.58,15.55,15.57,189
20180401|2017-11-20 12:00,20,15.57,15.58,15.55,15.57,57
20180401|2017-11-20 12:30,20,15.57,15.63,15.55,15.61,88
20180401|2017-11-20 13:00,20,15.6,15.63,15.6,15.6,53
20180401|2017-11-20 13:30,20,15.61,15.64,15.6,15.6,70
20180401|2017-11-20 14:00,20,15.61,15.64,15.6,15.63,45
20180401|2017-11-20 14:30,20,15.61,15.68,15.57,15.57,708
20180401|2017-11-20 15:00,20,15.57,15.65,15.55,15.6,478
20180401|2017-11-20 15:30,21,15.57,15.6,15.57,15.6,9
20180401|2017-11-20 17:00,21,15.55,15.55,15.55,15.55,2
20180401|2017-11-20 19:00,21,15.55,15.55,15.55,15.55,1
20180401|2017-11-21 00:00,21,15.55,15.55,15.55,15.55,5
20180401|2017-11-21 03:00,21,15.57,15.59,15.57,15.59,3
20180401|2017-11-21 03:30,21,15.57,15.57,15.55,15.55,6
20180401|2017-11-21 04:00,21,15.55,15.55,15.52,15.52,9
20180401|2017-11-21 05:30,21,15.53,15.53,15.5,15.5,26
20180401|2017-11-21 06:00,21,15.5,15.5,15.43,15.43,141
20180401|2017-11-21 06:30,21,15.45,15.45,15.41,15.43,45
20180401|2017-11-21 07:00,21,15.41,15.42,15.4,15.41,110
20180401|2017-11-21 07:30,21,15.42,15.42,15.35,15.39,198
20180401|2017-11-21 08:00,21,15.35,15.39,15.35,15.39,117
20180401|2017-11-21 08:30,21,15.39,15.43,15.33,15.36,748
20180401|2017-11-21 09:00,21,15.36,15.39,15.3,15.34,578
20180401|2017-11-21 09:30,21,15.35,15.39,15.33,15.35,538
20180401|2017-11-21 10:00,21,15.37,15.4,15.35,15.4,66
20180401|2017-11-21 10:30,21,15.35,15.4,15.33,15.33,178
20180401|2017-11-21 11:00,21,15.3,15.35,15.3,15.3,20
20180401|2017-11-21 11:30,21,15.33,15.35,15.3,15.33,21
20180401|2017-11-21 12:00,21,15.33,15.35,15.3,15.33,16
20180401|2017-11-21 12:30,21,15.34,15.35,15.3,15.34,265
20180401|2017-11-21 13:00,21,15.33,15.35,15.3,15.33,155
20180401|2017-11-21 13:30,21,15.3,15.35,15.3,15.3,18
20180401|2017-11-21 14:00,21,15.32,15.35,15.3,15.31,73
20180401|2017-11-21 14:30,21,15.31,15.35,15.25,15.29,431
20180401|2017-11-21 15:00,21,15.25,15.33,15.25,15.3,806
20180401|2017-11-21 15:30,22,15.29,15.32,15.25,15.3,26
20180401|2017-11-21 16:00,22,15.3,15.3,15.3,15.3,22
20180401|2017-11-21 19:00,22,15.29,15.3,15.27,15.27,7
20180401|2017-11-21 21:00,22,15.29,15.29,15.29,15.29,2
20180401|2017-11-21 23:30,22,15.29,15.29,15.29,15.29,1
20180401|2017-11-22 02:00,22,15.3,15.3,15.3,15.3,7
20180401|2017-11-22 02:30,22,15.3,15.3,15.3,15.3,24
20180401|2017-11-22 03:00,22,15.3,15.3,15.25,15.25,8
20180401|2017-11-22 05:00,22,15.29,15.29,15.25,15.27,59
20180401|2017-11-22 05:30,22,15.28,15.28,15.25,15.25,22
20180401|2017-11-22 06:00,22,15.24,15.24,15.23,15.23,15
20180401|2017-11-22 06:30,22,15.22,15.23,15.22,15.23,5
20180401|2017-11-22 07:00,22,15.23,15.23,15.2,15.2,296
20180401|2017-11-22 07:30,22,15.2,15.23,15.2,15.23,49
20180401|2017-11-22 08:00,22,15.22,15.23,15.2,15.2,62
20180401|2017-11-22 08:30,22,15.2,15.25,15.15,15.22,275
20180401|2017-11-22 09:00,22,15.25,15.25,15.2,15.25,273
20180401|2017-11-22 09:30,22,15.26,15.3,15.2,15.23,176
20180401|2017-11-22 10:00,22,15.22,15.25,15.2,15.2,32
20180401|2017-11-22 10:30,22,15.24,15.25,15.17,15.2,251
20180401|2017-11-22 11:00,22,15.18,15.25,15.15,15.25,123
20180401|2017-11-22 11:30,22,15.22,15.25,15.2,15.25,29
20180401|2017-11-22 12:00,22,15.22,15.28,15.2,15.23,189
20180401|2017-11-22 12:30,22,15.23,15.25,15.2,15.22,40
20180401|2017-11-22 13:00,22,15.2,15.25,15.2,15.2,65
20180401|2017-11-22 13:30,22,15.23,15.23,15.17,15.17,158
20180401|2017-11-22 14:00,22,15.17,15.25,15.17,15.21,266
20180401|2017-11-22 14:30,22,15.22,15.25,15.15,15.2,509
20180401|2017-11-22 15:00,22,15.2,15.25,15.15,15.15,260
20180401|2017-11-22 15:30,23,15.25,15.25,15.2,15.2,40
20180401|2017-11-22 19:30,23,15.25,15.25,15.25,15.25,5
20180401|2017-11-23 01:00,23,15.23,15.23,15.23,15.23,2
20180401|2017-11-23 01:30,23,15.25,15.35,15.25,15.35,131
20180401|2017-11-23 02:00,23,15.32,15.33,15.3,15.3,26
20180401|2017-11-23 02:30,23,15.3,15.3,15.3,15.3,49
20180401|2017-11-23 03:00,23,15.3,15.3,15.3,15.3,2
20180401|2017-11-23 05:00,23,15.25,15.25,15.23,15.23,108
20180401|2017-11-23 06:30,23,15.22,15.22,15.22,15.22,1
20180401|2017-11-23 07:00,23,15.25,15.25,15.25,15.25,1
20180401|2017-11-23 07:30,23,15.23,15.23,15.23,15.23,8
20180401|2017-11-23 08:00,23,15.22,15.23,15.2,15.23,125
20180401|2017-11-23 08:30,23,15.2,15.23,15.2,15.23,37
20180401|2017-11-23 09:00,23,15.23,15.23,15.2,15.2,7
20180401|2017-11-23 09:30,23,15.23,15.25,15.21,15.25,12
20180401|2017-11-23 10:00,23,15.21,15.31,15.2,15.3,303
20180401|2017-11-23 17:00,24,15.3,15.3,15.3,15.3,10
20180401|2017-11-23 17:30,24,15.3,15.3,15.3,15.3,6
20180401|2017-11-24 01:00,24,15.25,15.25,15.22,15.24,137
20180401|2017-11-24 01:30,24,15.22,15.22,15.22,15.22,2
20180401|2017-11-24 02:00,24,15.22,15.22,15.22,15.22,2
20180401|2017-11-24 02:30,24,15.2,15.24,15.2,15.2,53
20180401|2017-11-24 03:00,24,15.2,15.2,15.2,15.2,1
20180401|2017-11-24 05:00,24,15.2,15.2,15.19,15.19,52
20180401|2017-11-24 05:30,24,15.2,15.2,15.2,15.2,5
20180401|2017-11-24 07:00,24,15.17,15.17,15.15,15.15,8
20180401|2017-11-24 07:30,24,15.15,15.15,15.15,15.15,3
20180401|2017-11-24 08:00,24,15.18,15.18,15.15,15.18,27
20180401|2017-11-24 08:30,24,15.2,15.2,15.16,15.17,186
20180401|2017-11-24 09:00,24,15.17,15.2,15.1,15.15,328
20180401|2017-11-24 09:30,24,15.15,15.15,15.1,15.12,45
20180401|2017-11-24 10:00,24,15.12,15.15,15.1,15.12,148
20180401|2017-11-24 10:30,24,15.1,15.15,15.1,15.13,44
20180401|2017-11-24 11:00,24,15.12,15.15,15.1,15.12,43
20180401|2017-11-24 11:30,24,15.12,15.15,15.1,15.13,415
20180401|2017-11-24 12:00,24,15.13,15.18,15.1,15.13,627
20180401|2017-11-26 17:00,27,15.15,15.15,15.13,15.13,8
20180401|2017-11-26 19:30,27,15.15,15.17,15.15,15.17,4
20180401|2017-11-26 20:00,27,15.18,15.23,15.18,15.23,31
20180401|2017-11-26 22:00,27,15.23,15.23,15.19,15.19,10
20180401|2017-11-26 22:30,27,15.19,15.19,15.19,15.19,3
20180401|2017-11-27 01:00,27,15.17,15.17,15.17,15.17,1
20180401|2017-11-27 01:30,27,15.2,15.2,15.2,15.2,4
20180401|2017-11-27 02:30,27,15.15,15.15,15.15,15.15,43
20180401|2017-11-27 03:00,27,15.13,15.13,15.08,15.08,13
20180401|2017-11-27 03:30,27,15.08,15.12,15.08,15.08,26
20180401|2017-11-27 04:00,27,15.12,15.12,15.1,15.11,60
20180401|2017-11-27 04:30,27,15.11,15.11,15.11,15.11,19
20180401|2017-11-27 05:00,27,15.1,15.1,15.08,15.09,11
20180401|2017-11-27 05:30,27,15.09,15.09,15.09,15.09,3
20180401|2017-11-27 06:00,27,15.1,15.18,15.1,15.18,86
20180401|2017-11-27 06:30,27,15.18,15.18,15.18,15.18,6
20180401|2017-11-27 07:30,27,15.18,15.18,15.18,15.18,2
20180401|2017-11-27 08:00,27,15.18,15.2,15.18,15.2,55
20180401|2017-11-27 08:30,27,15.19,15.22,15.13,15.17,217
20180401|2017-11-27 09:00,27,15.17,15.2,15.15,15.17,171
20180401|2017-11-27 09:30,27,15.18,15.2,15.13,15.18,197
20180401|2017-11-27 10:00,27,15.18,15.25,15.15,15.25,436
20180401|2017-11-27 10:30,27,15.23,15.3,15.2,15.22,341
20180401|2017-11-27 11:00,27,15.22,15.23,15.21,15.22,15
20180401|2017-11-27 11:30,27,15.22,15.25,15.22,15.23,103
20180401|2017-11-27 12:00,27,15.22,15.25,15.2,15.25,94
20180401|2017-11-27 12:30,27,15.23,15.23,15.18,15.18,70
20180401|2017-11-27 13:00,27,15.18,15.22,15.17,15.2,85
20180401|2017-11-27 13:30,27,15.18,15.22,15.18,15.2,159
20180401|2017-11-27 14:00,27,15.2,15.25,15.16,15.18,81
20180401|2017-11-27 14:30,27,15.17,15.25,15.17,15.22,399
20180401|2017-11-27 15:00,27,15.25,15.25,15.2,15.2,344
20180401|2017-11-27 15:30,28,15.2,15.24,15.2,15.2,132
20180401|2017-11-27 16:30,28,15.2,15.2,15.19,15.19,8
20180401|2017-11-27 17:00,28,15.2,15.2,15.2,15.2,11
20180401|2017-11-27 17:30,28,15.24,15.24,15.24,15.24,2
20180401|2017-11-27 18:30,28,15.25,15.25,15.22,15.25,10
20180401|2017-11-27 19:00,28,15.24,15.24,15.23,15.23,7
20180401|2017-11-27 21:30,28,15.25,15.27,15.25,15.27,18
20180401|2017-11-27 22:30,28,15.26,15.27,15.26,15.27,16
20180401|2017-11-27 23:30,28,15.27,15.27,15.27,15.27,31
20180401|2017-11-28 00:00,28,15.27,15.27,15.27,15.27,5
20180401|2017-11-28 01:00,28,15.28,15.28,15.25,15.28,72
20180401|2017-11-28 01:30,28,15.28,15.29,15.27,15.29,29
20180401|2017-11-28 02:00,28,15.25,15.27,15.24,15.27,25
20180401|2017-11-28 02:30,28,15.26,15.27,15.25,15.25,9
20180401|2017-11-28 03:00,28,15.25,15.27,15.25,15.25,10
20180401|2017-11-28 03:30,28,15.25,15.25,15.24,15.24,2
20180401|2017-11-28 04:00,28,15.24,15.24,15.2,15.24,5
20180401|2017-11-28 05:30,28,15.23,15.24,15.2,15.22,69
20180401|2017-11-28 06:00,28,15.2,15.2,15.17,15.17,5
20180401|2017-11-28 07:00,28,15.17,15.17,15.17,15.17,13
20180401|2017-11-28 07:30,28,15.17,15.17,15.17,15.17,1
20180401|2017-11-28 08:00,28,15.17,15.17,15.12,15.13,155
20180401|2017-11-28 08:30,28,15.13,15.17,15.12,15.15,162
20180401|2017-11-28 09:00,28,15.13,15.15,15.1,15.13,278
20180401|2017-11-28 09:30,28,15.12,15.15,15.1,15.14,321
20180401|2017-11-28 10:00,28,15.14,15.2,15.14,15.18,355
20180401|2017-11-28 10:30,28,15.17,15.2,15.17,15.17,199
20180401|2017-11-28 11:00,28,15.18,15.18,15.11,15.12,86
20180401|2017-11-28 11:30,28,15.13,15.15,15.1,15.13,82
20180401|2017-11-28 12:00,28,15.12,15.19,15.1,15.15,498
20180401|2017-11-28 12:30,28,15.15,15.19,15.13,15.18,204
20180401|2017-11-28 13:00,28,15.18,15.24,15.16,15.17,263
20180401|2017-11-28 13:30,28,15.16,15.17,15.12,15.15,174
20180401|2017-11-28 14:00,28,15.17,15.2,15.13,15.16,81
20180401|2017-11-28 14:30,28,15.17,15.2,15.11,15.12,58
20180401|2017-11-28 15:00,28,15.13,15.13,15.05,15.1,711
20180401|2017-11-28 15:30,29,15.12,15.12,15.1,15.1,2
20180401|2017-11-28 16:00,29,15.12,15.12,15.12,15.12,3
20180401|2017-11-28 16:30,29,15.1,15.14,15.1,15.12,17
20180401|2017-11-28 17:30,29,15.13,15.13,15.13,15.13,1
20180401|2017-11-28 18:00,29,15.1,15.1,15.1,15.1,6
20180401|2017-11-28 18:30,29,15.13,15.13,15.13,15.13,6
20180401|2017-11-28 19:00,29,15.15,15.15,15.15,15.15,1
20180401|2017-11-28 20:30,29,15.1,15.1,15.1,15.1,2
20180401|2017-11-28 21:00,29,15.1,15.14,15.1,15.13,4
20180401|2017-11-28 21:30,29,15.15,15.15,15.12,15.12,3
20180401|2017-11-28 22:30,29,15.15,15.15,15.15,15.15,2
20180401|2017-11-29 00:00,29,15.12,15.12,15.12,15.12,19
20180401|2017-11-29 01:30,29,15.12,15.13,15.12,15.13,31
20180401|2017-11-29 03:30,29,15.13,15.13,15.13,15.13,2
20180401|2017-11-29 05:30,29,15.12,15.12,15.12,15.12,7
20180401|2017-11-29 06:00,29,15.12,15.12,15.12,15.12,2
20180401|2017-11-29 07:00,29,15.14,15.14,15.13,15.13,14
20180401|2017-11-29 07:30,29,15.11,15.11,15.11,15.11,4
20180401|2017-11-29 08:00,29,15.11,15.12,15.11,15.11,5
20180401|2017-11-29 08:30,29,15.12,15.18,15.1,15.14,606
20180401|2017-11-29 09:00,29,15.14,15.28,15.1,15.19,632
20180401|2017-11-29 09:30,29,15.2,15.25,15.13,15.18,282
20180401|2017-11-29 10:00,29,15.2,15.25,15.18,15.25,204
20180401|2017-11-29 10:30,29,15.22,15.28,15.21,15.27,162
20180401|2017-11-29 11:00,29,15.27,15.31,15.23,15.26,196
20180401|2017-11-29 11:30,29,15.25,15.28,15.22,15.23,34
20180401|2017-11-29 12:00,29,15.25,15.28,15.23,15.27,212
20180401|2017-11-29 12:30,29,15.27,15.33,15.27,15.31,81
20180401|2017-11-29 13:00,29,15.31,15.35,15.28,15.3,210
20180401|2017-11-29 13:30,29,15.28,15.37,15.28,15.35,113
20180401|2017-11-29 14:00,29,15.37,15.4,15.35,15.36,77
20180401|2017-11-29 14:30,29,15.36,15.38,15.3,15.34,586
20180401|2017-11-29 15:00,29,15.34,15.4,15.3,15.3,754
20180401|2017-11-29 15:30,30,15.32,15.32,15.3,15.3,13
20180401|2017-11-29 16:00,30,15.33,15.33,15.3,15.33,54
20180401|2017-11-29 17:00,30,15.31,15.31,15.31,15.31,1
20180401|2017-11-29 18:00,30,15.33,15.33,15.33,15.33,1
20180401|2017-11-29 21:00,30,15.32,15.32,15.32,15.32,1
20180401|2017-11-29 22:30,30,15.32,15.33,15.32,15.33,4
20180401|2017-11-29 23:00,30,15.32,15.33,15.32,15.33,8
20180401|2017-11-30 00:00,30,15.32,15.33,15.32,15.32,5
20180401|2017-11-30 00:30,30,15.33,15.33,15.31,15.31,30
20180401|2017-11-30 01:30,30,15.33,15.33,15.32,15.32,12
20180401|2017-11-30 02:00,30,15.34,15.34,15.3,15.3,19
20180401|2017-11-30 02:30,30,15.33,15.33,15.3,15.3,25
20180401|2017-11-30 03:00,30,15.3,15.3,15.27,15.28,31
20180401|2017-11-30 03:30,30,15.28,15.28,15.25,15.25,40
20180401|2017-11-30 04:00,30,15.25,15.27,15.24,15.27,54
20180401|2017-11-30 04:30,30,15.28,15.28,15.25,15.25,36
20180401|2017-11-30 05:00,30,15.23,15.23,15.23,15.23,21
20180401|2017-11-30 06:00,30,15.25,15.25,15.23,15.24,85
20180401|2017-11-30 07:30,30,15.23,15.23,15.23,15.23,1
20180401|2017-11-30 08:00,30,15.21,15.21,15.21,15.21,3
20180401|2017-11-30 08:30,30,15.22,15.25,15.18,15.21,211
20180401|2017-11-30 09:00,30,15.21,15.24,15.2,15.24,373
20180401|2017-11-30 09:30,30,15.24,15.29,15.2,15.26,933
20180401|2017-11-30 10:00,30,15.26,15.3,15.21,15.27,725
20180401|2017-11-30 10:30,30,15.27,15.29,15.2,15.25,489
20180401|2017-11-30 11:00,30,15.23,15.29,15.23,15.28,588
20180401|2017-11-30 11:30,30,15.25,15.31,15.21,15.23,719
20180401|2017-11-30 12:00,30,15.22,15.24,15.13,15.16,832
20180401|2017-11-30 12:30,30,15.15,15.23,15.13,15.2,398
20180401|2017-11-30 13:00,30,15.2,15.25,15.15,15.15,236
20180401|2017-11-30 13:30,30,15.15,15.28,15.15,15.28,436
20180401|2017-11-30 14:00,30,15.26,15.33,15.23,15.23,1217
20180401|2017-11-30 14:30,30,15.2,15.29,15.2,15.2,257
20180401|2017-11-30 15:00,30,15.25,15.3,15.23,15.27,384
20180401|2017-11-30 15:30,1,15.3,15.35,15.3,15.35,17
20180401|2017-11-30 18:00,1,15.35,15.35,15.35,15.35,1
20180401|2017-11-30 18:30,1,15.35,15.35,15.35,15.35,21
20180401|2017-11-30 19:00,1,15.35,15.35,15.35,15.35,8
20180401|2017-11-30 19:30,1,15.35,15.35,15.35,15.35,7
20180401|2017-11-30 20:30,1,15.37,15.37,15.37,15.37,4
20180401|2017-11-30 22:00,1,15.38,15.38,15.38,15.38,11
20180401|2017-11-30 23:00,1,15.35,15.35,15.35,15.35,1
20180401|2017-12-01 00:00,1,15.38,15.38,15.38,15.38,3
20180401|2017-12-01 01:30,1,15.37,15.37,15.35,15.35,28
20180401|2017-12-01 02:00,1,15.3,15.34,15.3,15.34,15
20180401|2017-12-01 02:30,1,15.35,15.38,15.33,15.38,96
20180401|2017-12-01 03:00,1,15.38,15.38,15.38,15.38,8
20180401|2017-12-01 03:30,1,15.38,15.38,15.38,15.38,1
20180401|2017-12-01 04:00,1,15.38,15.38,15.38,15.38,10
20180401|2017-12-01 04:30,1,15.38,15.57,15.38,15.57,343
20180401|2017-12-01 05:00,1,15.53,15.55,15.5,15.5,73
20180401|2017-12-01 06:00,1,15.45,15.47,15.42,15.43,53
20180401|2017-12-01 06:30,1,15.42,15.42,15.38,15.42,35
20180401|2017-12-01 07:00,1,15.39,15.39,15.3,15.3,141
20180401|2017-12-01 07:30,1,15.3,15.33,15.28,15.32,34
20180401|2017-12-01 08:00,1,15.33,15.43,15.3,15.43,414
20180401|2017-12-01 08:30,1,15.4,15.43,15.34,15.38,288
20180401|2017-12-01 09:00,1,15.4,15.48,15.3,15.37,1188
20180401|2017-12-01 09:30,1,15.38,15.4,15.3,15.33,357
20180401|2017-12-01 10:00,1,15.33,16,15.32,15.95,2148
20180401|2017-12-01 10:30,1,15.98,16.1,15.46,15.47,1464
20180401|2017-12-01 11:00,1,15.5,15.58,15.42,15.55,423
20180401|2017-12-01 11:30,1,15.58,15.65,15.48,15.55,278
20180401|2017-12-01 12:00,1,15.5,15.6,15.5,15.55,132
20180401|2017-12-01 12:30,1,15.52,15.55,15.45,15.54,262
20180401|2017-12-01 13:00,1,15.53,15.55,15.43,15.47,311
20180401|2017-12-01 13:30,1,15.45,15.6,15.45,15.57,597
20180401|2017-12-01 14:00,1,15.58,15.7,15.57,15.67,1137
20180401|2017-12-01 14:30,1,15.65,15.67,15.45,15.51,1267
20180401|2017-12-01 15:00,1,15.55,15.58,15.36,15.46,1574
20180401|2017-12-03 17:00,4,15.4,15.4,15.29,15.3,60
20180401|2017-12-03 17:30,4,15.29,15.3,15.28,15.3,4
20180401|2017-12-03 18:00,4,15.25,15.3,15.24,15.3,44
20180401|2017-12-03 18:30,4,15.26,15.26,15.2,15.2,27
20180401|2017-12-03 19:00,4,15.2,15.2,15.1,15.15,206
20180401|2017-12-03 19:30,4,15.15,15.19,15.14,15.15,118
20180401|2017-12-03 20:00,4,15.1,15.13,15.1,15.13,214
20180401|2017-12-03 21:00,4,15.1,15.1,15.1,15.1,22
20180401|2017-12-04 02:00,4,15.15,15.15,15.13,15.15,82
20180401|2017-12-04 02:30,4,15.2,15.2,15.2,15.2,2
20180401|2017-12-04 03:00,4,15.2,15.2,15.2,15.2,1
20180401|2017-12-04 04:30,4,15.15,15.16,15.13,15.13,118
20180401|2017-12-04 05:00,4,15.15,15.15,15.15,15.15,35
20180401|2017-12-04 05:30,4,15.14,15.14,15.13,15.14,69
20180401|2017-12-04 06:00,4,15.15,15.17,15.15,15.15,38
20180401|2017-12-04 06:30,4,15.1,15.15,15.1,15.15,27
20180401|2017-12-04 07:00,4,15.17,15.17,15.16,15.16,23
20180401|2017-12-04 07:30,4,15.2,15.23,15.17,15.17,233
20180401|2017-12-04 08:00,4,15.16,15.18,15.13,15.13,352
20180401|2017-12-04 08:30,4,15.15,15.23,15.1,15.17,801
20180401|2017-12-04 09:00,4,15.17,15.25,15.15,15.17,510
20180401|2017-12-04 09:30,4,15.18,15.33,15.15,15.23,501
20180401|2017-12-04 10:00,4,15.25,15.28,15.15,15.15,180
20180401|2017-12-04 10:30,4,15.2,15.2,15.12,15.15,172
20180401|2017-12-04 11:00,4,15.13,15.13,15.06,15.1,141
20180401|2017-12-04 11:30,4,15.1,15.1,15,15.03,263
20180401|2017-12-04 12:00,4,15.05,15.07,15,15.02,90
20180401|2017-12-04 12:30,4,15.02,15.08,15,15.08,393
20180401|2017-12-04 13:00,4,15.07,15.17,15.07,15.16,175
20180401|2017-12-04 13:30,4,15.17,15.23,15.1,15.1,262
20180401|2017-12-04 14:00,4,15.12,15.18,15.1,15.15,1026
20180401|2017-12-04 14:30,4,15.15,15.3,15.13,15.29,997
20180401|2017-12-04 15:00,4,15.3,15.45,15.28,15.45,705
20180401|2017-12-04 15:30,5,15.4,15.4,15.4,15.4,11
20180401|2017-12-04 16:00,5,15.42,15.42,15.4,15.4,6
20180401|2017-12-04 18:00,5,15.37,15.37,15.37,15.37,3
20180401|2017-12-04 19:30,5,15.36,15.36,15.35,15.35,34
20180401|2017-12-04 20:00,5,15.35,15.35,15.35,15.35,4
20180401|2017-12-04 20:30,5,15.36,15.36,15.35,15.35,21
20180401|2017-12-04 21:30,5,15.3,15.3,15.3,15.3,1
20180401|2017-12-04 22:00,5,15.32,15.32,15.32,15.32,5
20180401|2017-12-04 22:30,5,15.3,15.3,15.3,15.3,1
20180401|2017-12-04 23:30,5,15.25,15.29,15.25,15.29,36
20180401|2017-12-05 00:30,5,15.29,15.29,15.29,15.29,50
20180401|2017-12-05 01:30,5,15.3,15.34,15.3,15.34,69
20180401|2017-12-05 02:00,5,15.3,15.32,15.3,15.3,264
20180401|2017-12-05 02:30,5,15.32,15.35,15.3,15.32,252
20180401|2017-12-05 03:00,5,15.3,15.35,15.3,15.3,46
20180401|2017-12-05 03:30,5,15.32,15.36,15.32,15.35,51
20180401|2017-12-05 04:00,5,15.3,15.37,15.3,15.35,338
20180401|2017-12-05 05:00,5,15.39,15.39,15.33,15.34,25
20180401|2017-12-05 06:00,5,15.3,15.35,15.27,15.27,62
20180401|2017-12-05 06:30,5,15.3,15.3,15.24,15.25,57
20180401|2017-12-05 07:00,5,15.22,15.3,15.22,15.23,106
20180401|2017-12-05 07:30,5,15.25,15.28,15.22,15.28,136
20180401|2017-12-05 08:00,5,15.27,15.28,15.2,15.25,214
20180401|2017-12-05 08:30,5,15.25,15.33,15.18,15.29,402
20180401|2017-12-05 09:00,5,15.28,15.29,15.15,15.19,423
20180401|2017-12-05 09:30,5,15.15,15.25,15.15,15.18,345
20180401|2017-12-05 10:00,5,15.16,15.17,15.1,15.12,301
20180401|2017-12-05 10:30,5,15.12,15.19,15.1,15.18,278
20180401|2017-12-05 11:00,5,15.16,15.23,15.16,15.2,560
20180401|2017-12-05 11:30,5,15.18,15.21,15.15,15.2,179
20180401|2017-12-05 12:00,5,15.2,15.23,15.16,15.17,224
20180401|2017-12-05 12:30,5,15.15,15.2,15.12,15.14,206
20180401|2017-12-05 13:00,5,15.15,15.25,15.1,15.2,175
20180401|2017-12-05 13:30,5,15.2,15.38,15.2,15.33,711
20180401|2017-12-05 14:00,5,15.33,15.4,15.26,15.28,1001
20180401|2017-12-05 14:30,5,15.28,15.3,15.2,15.25,1102
20180401|2017-12-05 15:00,5,15.23,15.33,15.22,15.29,334
20180401|2017-12-05 15:30,6,15.3,15.35,15.3,15.35,10
20180401|2017-12-05 16:00,6,15.33,15.33,15.33,15.33,1
20180401|2017-12-05 17:00,6,15.33,15.33,15.32,15.32,3
20180401|2017-12-05 18:00,6,15.3,15.3,15.3,15.3,19
20180401|2017-12-05 19:30,6,15.29,15.29,15.29,15.29,2
20180401|2017-12-05 20:00,6,15.28,15.3,15.28,15.3,2
20180401|2017-12-05 20:30,6,15.33,15.37,15.32,15.37,12
20180401|2017-12-05 22:00,6,15.35,15.35,15.35,15.35,5
20180401|2017-12-05 23:00,6,15.39,15.39,15.39,15.39,1
20180401|2017-12-06 00:30,6,15.38,15.38,15.37,15.37,5
20180401|2017-12-06 01:30,6,15.4,15.4,15.38,15.38,36
20180401|2017-12-06 02:00,6,15.35,15.35,15.35,15.35,69
20180401|2017-12-06 02:30,6,15.38,15.38,15.33,15.33,6
20180401|2017-12-06 03:00,6,15.35,15.35,15.33,15.35,103
20180401|2017-12-06 03:30,6,15.38,15.38,15.38,15.38,10
20180401|2017-12-06 05:00,6,15.35,15.35,15.35,15.35,4
20180401|2017-12-06 05:30,6,15.38,15.38,15.38,15.38,2
20180401|2017-12-06 06:00,6,15.33,15.33,15.33,15.33,2
20180401|2017-12-06 06:30,6,15.4,15.4,15.35,15.35,13
20180401|2017-12-06 07:00,6,15.33,15.35,15.33,15.35,29
20180401|2017-12-06 07:30,6,15.35,15.35,15.35,15.35,74
20180401|2017-12-06 08:00,6,15.34,15.37,15.33,15.35,138
20180401|2017-12-06 08:30,6,15.35,15.35,15.23,15.32,582
20180401|2017-12-06 09:00,6,15.32,15.37,15.28,15.3,373
20180401|2017-12-06 09:30,6,15.29,15.38,15.28,15.3,265
20180401|2017-12-06 10:00,6,15.3,15.32,15.23,15.25,106
20180401|2017-12-06 10:30,6,15.25,15.32,15.23,15.3,86
20180401|2017-12-06 11:00,6,15.3,15.38,15.3,15.37,101
20180401|2017-12-06 11:30,6,15.36,15.36,15.3,15.32,135
20180401|2017-12-06 12:00,6,15.35,15.36,15.31,15.33,54
20180401|2017-12-06 12:30,6,15.31,15.35,15.3,15.32,86
20180401|2017-12-06 13:00,6,15.32,15.32,15.26,15.3,256
20180401|2017-12-06 13:30,6,15.32,15.32,15.25,15.27,37
20180401|2017-12-06 14:00,6,15.3,15.3,15.23,15.24,145
20180401|2017-12-06 14:30,6,15.25,15.3,15.21,15.3,177
20180401|2017-12-06 15:00,6,15.26,15.3,15.25,15.25,285
20180401|2017-12-06 15:30,7,15.23,15.23,15.2,15.2,3
20180401|2017-12-06 17:30,7,15.25,15.25,15.25,15.25,3
20180401|2017-12-06 18:00,7,15.2,15.2,15.15,15.16,16
20180401|2017-12-06 18:30,7,15.16,15.16,15.13,15.13,20
20180401|2017-12-06 19:00,7,15.14,15.14,15.14,15.14,1
20180401|2017-12-06 20:00,7,15.13,15.18,15.13,15.15,221
20180401|2017-12-06 20:30,7,15.15,15.16,15.15,15.16,13
20180401|2017-12-07 00:00,7,15.15,15.19,15.15,15.19,4
20180401|2017-12-07 00:30,7,15.19,15.19,15.19,15.19,7
20180401|2017-12-07 01:00,7,15.19,15.21,15.19,15.21,37
20180401|2017-12-07 02:30,7,15.23,15.23,15.23,15.23,10
20180401|2017-12-07 03:00,7,15.23,15.23,15.23,15.23,10
20180401|2017-12-07 03:30,7,15.2,15.21,15.2,15.21,45
20180401|2017-12-07 04:00,7,15.2,15.2,15.2,15.2,1
20180401|2017-12-07 04:30,7,15.2,15.22,15.2,15.22,19
20180401|2017-12-07 05:00,7,15.21,15.21,15.21,15.21,10
20180401|2017-12-07 05:30,7,15.21,15.21,15.21,15.21,10
20180401|2017-12-07 06:00,7,15.21,15.22,15.21,15.22,13
20180401|2017-12-07 06:30,7,15.22,15.25,15.2,15.24,32
20180401|2017-12-07 07:00,7,15.24,15.25,15.24,15.24,149
20180401|2017-12-07 07:30,7,15.25,15.25,15.23,15.23,35
20180401|2017-12-07 08:00,7,15.23,15.27,15.2,15.25,280
20180401|2017-12-07 08:30,7,15.25,15.27,15.15,15.15,324
20180401|2017-12-07 09:00,7,15.17,15.18,15.1,15.13,464
20180401|2017-12-07 09:30,7,15.13,15.13,15.05,15.05,244
20180401|2017-12-07 10:00,7,15.08,15.1,15.05,15.07,61
20180401|2017-12-07 10:30,7,15.05,15.07,15,15,523
20180401|2017-12-07 11:00,7,15.02,15.05,15,15,46
20180401|2017-12-07 11:30,7,15.02,15.04,15,15.02,80
20180401|2017-12-07 12:00,7,15,15.04,15,15.02,75
20180401|2017-12-07 12:30,7,15,15.05,15,15,86
20180401|2017-12-07 13:00,7,15,15.09,15,15.08,104
20180401|2017-12-07 13:30,7,15.05,15.1,15.05,15.05,98
20180401|2017-12-07 14:00,7,15.05,15.07,15,15,167
20180401|2017-12-07 14:30,7,15.03,15.06,15,15.03,200
20180401|2017-12-07 15:00,7,15.03,15.03,14.92,14.92,507
20180401|2017-12-07 15:30,8,14.95,14.95,14.93,14.95,45
20180401|2017-12-07 16:00,8,14.95,14.95,14.95,14.95,17
20180401|2017-12-07 17:30,8,14.93,14.93,14.93,14.93,30
20180401|2017-12-07 18:00,8,14.95,14.95,14.95,14.95,66
20180401|2017-12-07 18:30,8,14.95,14.95,14.95,14.95,5
20180401|2017-12-07 19:00,8,14.95,14.95,14.95,14.95,16
20180401|2017-12-07 22:00,8,14.9,14.93,14.9,14.9,19
20180401|2017-12-07 22:30,8,14.92,14.92,14.92,14.92,1
20180401|2017-12-07 23:00,8,14.92,14.92,14.92,14.92,1
20180401|2017-12-07 23:30,8,14.9,14.9,14.9,14.9,1
20180401|2017-12-08 00:30,8,14.9,14.9,14.9,14.9,1
20180401|2017-12-08 02:00,8,14.9,14.9,14.9,14.9,1
20180401|2017-12-08 02:30,8,14.9,14.9,14.88,14.88,29
20180401|2017-12-08 03:30,8,14.85,14.86,14.85,14.86,12
20180401|2017-12-08 04:00,8,14.86,14.86,14.85,14.85,56
20180401|2017-12-08 04:30,8,14.86,14.86,14.85,14.85,4
20180401|2017-12-08 05:00,8,14.86,14.86,14.86,14.86,25
20180401|2017-12-08 05:30,8,14.86,14.87,14.86,14.87,15
20180401|2017-12-08 06:00,8,14.89,14.89,14.87,14.88,32
20180401|2017-12-08 06:30,8,14.9,14.9,14.9,14.9,2
20180401|2017-12-08 07:00,8,14.89,14.9,14.87,14.87,37
20180401|2017-12-08 07:30,8,14.87,14.87,14.85,14.85,51
20180401|2017-12-08 08:00,8,14.82,14.85,14.82,14.85,78
20180401|2017-12-08 08:30,8,14.85,14.88,14.8,14.84,352
20180401|2017-12-08 09:00,8,14.83,14.9,14.8,14.86,437
20180401|2017-12-08 09:30,8,14.87,14.88,14.8,14.84,209
20180401|2017-12-08 10:00,8,14.83,14.92,14.8,14.9,870
20180401|2017-12-08 10:30,8,14.9,14.9,14.8,14.85,267
20180401|2017-12-08 11:00,8,14.86,14.86,14.81,14.82,132
20180401|2017-12-08 11:30,8,14.82,14.84,14.8,14.84,501
20180401|2017-12-08 12:00,8,14.85,14.85,14.8,14.82,151
20180401|2017-12-08 12:30,8,14.8,14.84,14.8,14.8,65
20180401|2017-12-08 13:00,8,14.82,14.85,14.75,14.82,564
20180401|2017-12-08 13:30,8,14.82,14.85,14.8,14.82,212
20180401|2017-12-08 14:00,8,14.8,14.88,14.8,14.8,203
20180401|2017-12-08 14:30,8,14.84,14.9,14.8,14.82,1135
20180401|2017-12-08 15:00,8,14.82,14.85,14.75,14.84,803
20180401|2017-12-10 17:00,11,14.8,14.8,14.75,14.75,2
20180401|2017-12-10 18:00,11,14.75,14.75,14.74,14.75,53
20180401|2017-12-10 19:30,11,14.76,14.77,14.76,14.77,3
20180401|2017-12-10 20:00,11,14.75,14.77,14.75,14.77,22
20180401|2017-12-10 20:30,11,14.75,14.78,14.75,14.77,40
20180401|2017-12-10 21:00,11,14.78,14.78,14.78,14.78,50
20180401|2017-12-10 21:30,11,14.8,14.8,14.8,14.8,1
20180401|2017-12-10 22:30,11,14.78,14.78,14.77,14.78,123
20180401|2017-12-10 23:00,11,14.78,14.79,14.77,14.78,9
20180401|2017-12-11 00:30,11,14.78,14.78,14.78,14.78,1
20180401|2017-12-11 02:00,11,14.78,14.78,14.78,14.78,2
20180401|2017-12-11 02:30,11,14.8,14.8,14.8,14.8,12
20180401|2017-12-11 03:00,11,14.78,14.83,14.75,14.8,63
20180401|2017-12-11 03:30,11,14.83,14.83,14.83,14.83,8
20180401|2017-12-11 04:30,11,14.83,14.83,14.83,14.83,15
20180401|2017-12-11 05:00,11,14.83,14.83,14.81,14.82,40
20180401|2017-12-11 05:30,11,14.82,14.82,14.82,14.82,11
20180401|2017-12-11 06:30,11,14.8,14.88,14.8,14.87,161
20180401|2017-12-11 07:00,11,14.88,14.9,14.8,14.88,183
20180401|2017-12-11 07:30,11,14.85,14.86,14.8,14.84,18
20180401|2017-12-11 08:00,11,14.82,14.84,14.82,14.84,10
20180401|2017-12-11 08:30,11,14.8,14.85,14.79,14.83,296
20180401|2017-12-11 09:00,11,14.83,14.95,14.8,14.93,579
20180401|2017-12-11 09:30,11,14.91,14.95,14.9,14.9,188
20180401|2017-12-11 10:00,11,14.91,15,14.9,14.92,426
20180401|2017-12-11 10:30,11,14.92,14.95,14.85,14.92,445
20180401|2017-12-11 11:00,11,14.92,14.95,14.85,14.88,180
20180401|2017-12-11 11:30,11,14.88,14.9,14.85,14.88,274
20180401|2017-12-11 12:00,11,14.88,14.9,14.8,14.86,274
20180401|2017-12-11 12:30,11,14.88,14.9,14.85,14.85,88
20180401|2017-12-11 13:00,11,14.85,14.85,14.8,14.8,113
20180401|2017-12-11 13:30,11,14.84,14.9,14.8,14.8,676
20180401|2017-12-11 14:00,11,14.82,14.85,14.8,14.81,253
20180401|2017-12-11 14:30,11,14.85,14.85,14.75,14.75,756
20180401|2017-12-11 15:00,11,14.79,14.8,14.7,14.72,722
20180401|2017-12-11 15:30,12,14.73,14.73,14.69,14.7,62
20180401|2017-12-11 17:00,12,14.7,14.72,14.69,14.72,47
20180401|2017-12-11 18:00,12,14.7,14.7,14.7,14.7,6
20180401|2017-12-11 18:30,12,14.72,14.72,14.7,14.72,31
20180401|2017-12-11 19:30,12,14.7,14.7,14.7,14.7,4
20180401|2017-12-11 20:30,12,14.65,14.71,14.65,14.71,3
20180401|2017-12-11 23:00,12,14.75,14.75,14.75,14.75,5
20180401|2017-12-12 01:30,12,14.71,14.71,14.71,14.71,32
20180401|2017-12-12 02:30,12,14.75,14.75,14.75,14.75,1
20180401|2017-12-12 03:00,12,14.71,14.74,14.71,14.71,57
20180401|2017-12-12 03:30,12,14.72,14.73,14.7,14.73,135
20180401|2017-12-12 04:00,12,14.72,14.74,14.7,14.73,68
20180401|2017-12-12 04:30,12,14.75,14.78,14.7,14.75,183
20180401|2017-12-12 05:00,12,14.78,14.79,14.75,14.78,193
20180401|2017-12-12 05:30,12,14.78,14.78,14.75,14.77,15
20180401|2017-12-12 06:00,12,14.77,14.78,14.77,14.77,9
20180401|2017-12-12 06:30,12,14.75,14.75,14.73,14.75,40
20180401|2017-12-12 07:00,12,14.77,14.77,14.73,14.73,13
20180401|2017-12-12 07:30,12,14.75,14.78,14.75,14.77,33
20180401|2017-12-12 08:30,12,14.75,14.79,14.7,14.7,722
20180401|2017-12-12 09:00,12,14.71,14.75,14.7,14.73,737
20180401|2017-12-12 09:30,12,14.73,14.77,14.65,14.68,469
20180401|2017-12-12 10:00,12,14.7,14.73,14.65,14.69,344
20180401|2017-12-12 10:30,12,14.68,14.73,14.65,14.7,276
20180401|2017-12-12 11:00,12,14.73,14.74,14.65,14.74,562
20180401|2017-12-12 11:30,12,14.7,14.74,14.7,14.72,138
20180401|2017-12-12 12:00,12,14.74,14.75,14.7,14.7,155
20180401|2017-12-12 12:30,12,14.7,14.75,14.65,14.7,773
20180401|2017-12-12 13:00,12,14.7,14.73,14.65,14.65,235
20180401|2017-12-12 13:30,12,14.65,14.7,14.65,14.65,214
20180401|2017-12-12 14:00,12,14.65,14.79,14.65,14.78,676
20180401|2017-12-12 14:30,12,14.77,14.8,14.75,14.75,232
20180401|2017-12-12 15:00,12,14.79,14.8,14.73,14.75,577
20180401|2017-12-12 15:30,13,14.75,14.75,14.7,14.7,14
20180401|2017-12-12 16:30,13,14.75,14.77,14.75,14.75,75
20180401|2017-12-12 17:00,13,14.74,14.74,14.72,14.74,12
20180401|2017-12-12 18:30,13,14.75,14.75,14.75,14.75,1
20180401|2017-12-12 19:00,13,14.75,14.75,14.75,14.75,3
20180401|2017-12-12 19:30,13,14.72,14.72,14.72,14.72,1
20180401|2017-12-12 20:30,13,14.75,14.76,14.75,14.75,22
20180401|2017-12-12 21:00,13,14.79,14.85,14.77,14.83,38
20180401|2017-12-12 21:30,13,14.83,14.84,14.8,14.8,29
20180401|2017-12-12 22:30,13,14.81,14.81,14.8,14.8,4
20180401|2017-12-12 23:30,13,14.75,14.75,14.75,14.75,6
20180401|2017-12-13 00:00,13,14.76,14.76,14.75,14.75,84
20180401|2017-12-13 00:30,13,14.74,14.74,14.74,14.74,3
20180401|2017-12-13 01:00,13,14.73,14.74,14.73,14.74,6
20180401|2017-12-13 01:30,13,14.74,14.75,14.74,14.75,4
20180401|2017-12-13 02:00,13,14.72,14.72,14.72,14.72,1
20180401|2017-12-13 02:30,13,14.72,14.72,14.7,14.7,52
20180401|2017-12-13 03:30,13,14.73,14.74,14.73,14.74,18
20180401|2017-12-13 04:00,13,14.74,14.74,14.74,14.74,3
20180401|2017-12-13 04:30,13,14.75,14.78,14.75,14.78,46
20180401|2017-12-13 05:00,13,14.75,14.75,14.75,14.75,2
20180401|2017-12-13 06:00,13,14.76,14.78,14.76,14.76,22
20180401|2017-12-13 07:00,13,14.77,14.77,14.75,14.76,7
20180401|2017-12-13 07:30,13,14.77,14.77,14.7,14.7,76
20180401|2017-12-13 08:00,13,14.72,14.72,14.65,14.65,109
20180401|2017-12-13 08:30,13,14.65,14.68,14.6,14.67,1250
20180401|2017-12-13 09:00,13,14.67,14.73,14.65,14.68,709
20180401|2017-12-13 09:30,13,14.68,14.7,14.65,14.65,1295
20180401|2017-12-13 10:00,13,14.65,14.7,14.62,14.63,418
20180401|2017-12-13 10:30,13,14.64,14.68,14.6,14.63,389
20180401|2017-12-13 11:00,13,14.63,14.66,14.6,14.6,135
20180401|2017-12-13 11:30,13,14.63,14.7,14.62,14.67,399
20180401|2017-12-13 12:00,13,14.7,14.7,14.65,14.67,68
20180401|2017-12-13 12:30,13,14.67,14.7,14.65,14.66,513
20180401|2017-12-13 13:00,13,14.65,14.66,14.6,14.63,373
20180401|2017-12-13 13:30,13,14.64,14.66,14.62,14.65,599
20180401|2017-12-13 14:00,13,14.65,14.69,14.63,14.69,148
20180401|2017-12-13 14:30,13,14.68,14.7,14.6,14.68,849
20180401|2017-12-13 15:00,13,14.67,14.7,14.6,14.63,746
20180401|2017-12-13 15:30,14,14.6,14.63,14.55,14.55,38
20180401|2017-12-13 16:00,14,14.6,14.6,14.6,14.6,3
20180401|2017-12-13 18:00,14,14.6,14.6,14.6,14.6,10
20180401|2017-12-13 20:00,14,14.6,14.6,14.58,14.6,18
20180401|2017-12-13 22:00,14,14.6,14.6,14.6,14.6,1
20180401|2017-12-13 23:00,14,14.6,14.6,14.6,14.6,1
20180401|2017-12-13 23:30,14,14.6,14.6,14.6,14.6,4
20180401|2017-12-14 00:00,14,14.58,14.58,14.58,14.58,14
20180401|2017-12-14 00:30,14,14.58,14.58,14.58,14.58,1
20180401|2017-12-14 01:00,14,14.58,14.59,14.57,14.59,7
20180401|2017-12-14 01:30,14,14.55,14.58,14.55,14.55,14
20180401|2017-12-14 02:00,14,14.58,14.58,14.55,14.58,50
20180401|2017-12-14 03:00,14,14.55,14.6,14.55,14.6,109
20180401|2017-12-14 03:30,14,14.6,14.6,14.6,14.6,1
20180401|2017-12-14 04:30,14,14.56,14.56,14.56,14.56,12
20180401|2017-12-14 05:00,14,14.55,14.6,14.51,14.57,264
20180401|2017-12-14 05:30,14,14.57,14.6,14.56,14.56,37
20180401|2017-12-14 06:00,14,14.6,14.6,14.6,14.6,2
20180401|2017-12-14 06:30,14,14.6,14.6,14.55,14.55,2
20180401|2017-12-14 07:00,14,14.6,14.6,14.58,14.6,44
20180401|2017-12-14 07:30,14,14.6,14.6,14.57,14.6,41
20180401|2017-12-14 08:00,14,14.56,14.6,14.55,14.58,273
20180401|2017-12-14 08:30,14,14.57,14.6,14.53,14.55,615
20180401|2017-12-14 09:00,14,14.54,14.6,14.52,14.59,424
20180401|2017-12-14 09:30,14,14.57,14.6,14.5,14.53,658
20180401|2017-12-14 10:00,14,14.53,14.6,14.52,14.57,313
20180401|2017-12-14 10:30,14,14.57,14.6,14.55,14.55,293
20180401|2017-12-14 11:00,14,14.57,14.57,14.52,14.54,198
20180401|2017-12-14 11:30,14,14.54,14.6,14.5,14.55,402
20180401|2017-12-14 12:00,14,14.55,14.59,14.53,14.57,135
20180401|2017-12-14 12:30,14,14.58,14.59,14.55,14.57,50
20180401|2017-12-14 13:00,14,14.59,14.68,14.55,14.67,169
20180401|2017-12-14 13:30,14,14.68,14.68,14.57,14.58,270
20180401|2017-12-14 14:00,14,14.59,14.63,14.55,14.6,634
20180401|2017-12-14 14:30,14,14.6,14.61,14.55,14.58,676
20180401|2017-12-14 15:00,14,14.6,14.7,14.55,14.55,1689
20180401|2017-12-14 15:30,15,14.6,14.6,14.55,14.55,73
20180401|2017-12-14 16:00,15,14.59,14.6,14.58,14.58,33
20180401|2017-12-14 16:30,15,14.6,14.6,14.6,14.6,2
20180401|2017-12-14 17:00,15,14.6,14.6,14.6,14.6,1
20180401|2017-12-14 17:30,15,14.6,14.6,14.6,14.6,14
20180401|2017-12-14 20:00,15,14.64,14.64,14.62,14.62,30
20180401|2017-12-14 22:00,15,14.62,14.63,14.57,14.59,178
20180401|2017-12-15 01:00,15,14.59,14.6,14.57,14.57,11
20180401|2017-12-15 02:00,15,14.57,14.59,14.57,14.59,13
20180401|2017-12-15 02:30,15,14.6,14.6,14.57,14.59,62
20180401|2017-12-15 03:00,15,14.59,14.59,14.58,14.58,14
20180401|2017-12-15 03:30,15,14.58,14.6,14.58,14.6,2
20180401|2017-12-15 04:00,15,14.6,14.6,14.58,14.58,8
20180401|2017-12-15 04:30,15,14.58,14.58,14.55,14.57,40
20180401|2017-12-15 05:00,15,14.57,14.59,14.55,14.57,106
20180401|2017-12-15 05:30,15,14.6,14.6,14.59,14.59,38
20180401|2017-12-15 06:00,15,14.59,14.59,14.55,14.58,26
20180401|2017-12-15 06:30,15,14.57,14.59,14.56,14.56,6
20180401|2017-12-15 07:00,15,14.59,14.59,14.55,14.57,83
20180401|2017-12-15 07:30,15,14.55,14.58,14.5,14.54,142
20180401|2017-12-15 08:00,15,14.54,14.54,14.5,14.52,38
20180401|2017-12-15 08:30,15,14.5,14.55,14.45,14.51,412
20180401|2017-12-15 09:00,15,14.51,14.55,14.4,14.43,1498
20180401|2017-12-15 09:30,15,14.45,14.45,14.4,14.42,53
20180401|2017-12-15 10:00,15,14.42,14.45,14.35,14.4,513
20180401|2017-12-15 10:30,15,14.4,14.4,14.35,14.38,370
20180401|2017-12-15 11:00,15,14.37,14.4,14.35,14.37,75
20180401|2017-12-15 11:30,15,14.4,14.4,14.3,14.35,749
20180401|2017-12-15 12:00,15,14.32,14.36,14.3,14.3,307
20180401|2017-12-15 12:30,15,14.32,14.34,14.3,14.34,251
20180401|2017-12-15 13:00,15,14.31,14.34,14.3,14.32,216
20180401|2017-12-15 13:30,15,14.33,14.35,14.3,14.35,224
20180401|2017-12-15 14:00,15,14.3,14.35,14.3,14.32,123
20180401|2017-12-15 14:30,15,14.33,14.38,14.3,14.36,1301
20180401|2017-12-15 15:00,15,14.36,14.4,14.3,14.35,1490
20180401|2017-12-17 17:00,18,14.3,14.32,14.27,14.27,47
20180401|2017-12-17 17:30,18,14.25,14.27,14.25,14.27,72
20180401|2017-12-17 19:00,18,14.27,14.28,14.27,14.27,18
20180401|2017-12-17 21:00,18,14.25,14.25,14.25,14.25,1
20180401|2017-12-17 21:30,18,14.3,14.3,14.3,14.3,1
20180401|2017-12-17 22:00,18,14.27,14.27,14.27,14.27,13
20180401|2017-12-18 00:30,18,14.28,14.28,14.26,14.27,3
20180401|2017-12-18 01:00,18,14.25,14.25,14.22,14.22,86
20180401|2017-12-18 02:00,18,14.22,14.24,14.22,14.22,27
20180401|2017-12-18 03:00,18,14.22,14.22,14.22,14.22,14
20180401|2017-12-18 03:30,18,14.21,14.22,14.2,14.2,22
20180401|2017-12-18 04:00,18,14.2,14.2,14.18,14.18,30
20180401|2017-12-18 04:30,18,14.18,14.18,14.17,14.18,66
20180401|2017-12-18 05:00,18,14.2,14.2,14.17,14.17,18
20180401|2017-12-18 05:30,18,14.17,14.17,14.15,14.15,20
20180401|2017-12-18 06:00,18,14.17,14.19,14.15,14.17,82
20180401|2017-12-18 06:30,18,14.15,14.17,14.15,14.15,169
20180401|2017-12-18 07:00,18,14.17,14.17,14.15,14.17,145
20180401|2017-12-18 07:30,18,14.18,14.2,14.15,14.15,383
20180401|2017-12-18 08:00,18,14.16,14.19,14.15,14.18,303
20180401|2017-12-18 08:30,18,14.17,14.18,14.1,14.14,978
20180401|2017-12-18 09:00,18,14.13,14.18,14.07,14.15,1303
20180401|2017-12-18 09:30,18,14.13,14.17,14.05,14.06,972
20180401|2017-12-18 10:00,18,14.07,14.09,14.05,14.06,146
20180401|2017-12-18 10:30,18,14.07,14.1,14.03,14.07,515
20180401|2017-12-18 11:00,18,14.07,14.1,14.05,14.08,30
20180401|2017-12-18 11:30,18,14.1,14.1,14.05,14.05,105
20180401|2017-12-18 12:00,18,14.08,14.1,14.05,14.05,92
20180401|2017-12-18 12:30,18,14.07,14.07,14.05,14.07,17
20180401|2017-12-18 13:00,18,14.07,14.1,14.05,14.05,92
20180401|2017-12-18 13:30,18,14.08,14.1,14.05,14.09,52
20180401|2017-12-18 14:00,18,14.08,14.1,14.05,14.1,254
20180401|2017-12-18 14:30,18,14.09,14.1,14.05,14.1,1466
20180401|2017-12-18 15:00,18,14.07,14.1,14,14.05,605
20180401|2017-12-18 15:30,19,14.05,14.08,13.97,14,225
20180401|2017-12-18 16:00,19,14,14.04,13.99,14.04,34
20180401|2017-12-18 16:30,19,14.04,14.04,14.04,14.04,3
20180401|2017-12-18 21:00,19,14.02,14.05,14.01,14.05,81
20180401|2017-12-18 22:00,19,14.05,14.05,14.05,14.05,10
20180401|2017-12-18 22:30,19,14,14.03,14,14.02,70
20180401|2017-12-18 23:00,19,14.02,14.02,14.01,14.01,45
20180401|2017-12-18 23:30,19,14.01,14.02,14,14.02,24
20180401|2017-12-19 00:30,19,14,14,14,14,12
20180401|2017-12-19 01:00,19,14,14,14,14,12
20180401|2017-12-19 02:00,19,13.99,14,13.97,13.97,142
20180401|2017-12-19 02:30,19,13.98,14,13.98,13.98,88
20180401|2017-12-19 03:00,19,13.98,13.98,13.98,13.98,5
20180401|2017-12-19 03:30,19,13.98,13.98,13.98,13.98,9
20180401|2017-12-19 04:30,19,13.95,13.98,13.95,13.98,22
20180401|2017-12-19 05:30,19,13.98,13.98,13.98,13.98,10
20180401|2017-12-19 06:00,19,13.98,13.98,13.98,13.98,3
20180401|2017-12-19 06:30,19,14,14,14,14,1
20180401|2017-12-19 07:00,19,13.98,13.98,13.98,13.98,2
20180401|2017-12-19 07:30,19,13.99,13.99,13.98,13.99,33
20180401|2017-12-19 08:00,19,13.99,13.99,13.98,13.99,24
20180401|2017-12-19 08:30,19,13.99,14.05,13.95,14.05,806
20180401|2017-12-19 09:00,19,14.05,14.1,14.02,14.1,872
20180401|2017-12-19 09:30,19,14.09,14.1,14.05,14.08,474
20180401|2017-12-19 10:00,19,14.08,14.14,14.08,14.08,299
20180401|2017-12-19 10:30,19,14.1,14.14,14.08,14.12,862
20180401|2017-12-19 11:00,19,14.12,14.15,14.08,14.12,458
20180401|2017-12-19 11:30,19,14.12,14.14,14.07,14.08,293
20180401|2017-12-19 12:00,19,14.07,14.1,14.05,14.07,362
20180401|2017-12-19 12:30,19,14.07,14.1,14.05,14.07,83
20180401|2017-12-19 13:00,19,14.09,14.1,14.05,14.08,213
20180401|2017-12-19 13:30,19,14.07,14.13,14.07,14.12,439
20180401|2017-12-19 14:00,19,14.12,14.15,14.02,14.02,555
20180401|2017-12-19 14:30,19,14.02,14.05,14,14.05,306
20180401|2017-12-19 15:00,19,14.02,14.05,13.95,13.95,1120
20180401|2017-12-19 15:30,20,13.95,14.05,13.95,14.05,105
20180401|2017-12-19 16:00,20,14,14,14,14,1
20180401|2017-12-19 17:00,20,13.99,13.99,13.99,13.99,8
20180401|2017-12-19 18:30,20,13.95,13.95,13.94,13.94,31
20180401|2017-12-19 19:00,20,13.94,13.94,13.94,13.94,83
20180401|2017-12-19 20:00,20,13.95,13.95,13.95,13.95,1
20180401|2017-12-19 21:00,20,13.95,13.95,13.9,13.9,4
20180401|2017-12-19 21:30,20,13.91,13.92,13.91,13.91,81
20180401|2017-12-19 22:00,20,13.91,13.91,13.91,13.91,29
20180401|2017-12-19 23:00,20,13.91,13.91,13.91,13.91,1
20180401|2017-12-20 00:00,20,13.9,13.9,13.85,13.89,157
20180401|2017-12-20 00:30,20,13.89,13.91,13.89,13.9,90
20180401|2017-12-20 01:00,20,13.9,13.9,13.9,13.9,29
20180401|2017-12-20 02:00,20,13.9,13.9,13.88,13.9,7
20180401|2017-12-20 02:30,20,13.9,13.9,13.89,13.9,18
20180401|2017-12-20 03:00,20,13.9,13.9,13.89,13.89,67
20180401|2017-12-20 04:00,20,13.89,13.9,13.89,13.9,39
20180401|2017-12-20 04:30,20,13.94,13.94,13.94,13.94,1
20180401|2017-12-20 05:30,20,13.92,13.92,13.9,13.91,129
20180401|2017-12-20 06:00,20,13.9,13.91,13.9,13.91,72
20180401|2017-12-20 06:30,20,13.92,13.92,13.91,13.91,2
20180401|2017-12-20 07:00,20,13.92,13.93,13.92,13.93,7
20180401|2017-12-20 07:30,20,13.9,13.93,13.9,13.93,5
20180401|2017-12-20 08:00,20,13.9,13.9,13.89,13.89,40
20180401|2017-12-20 08:30,20,13.89,14,13.87,13.98,605
20180401|2017-12-20 09:00,20,13.96,13.99,13.9,13.95,766
20180401|2017-12-20 09:30,20,13.97,14.05,13.97,13.99,443
20180401|2017-12-20 10:00,20,13.99,14,13.97,13.98,131
20180401|2017-12-20 10:30,20,13.97,14,13.95,14,107
20180401|2017-12-20 11:00,20,13.99,14,13.95,13.98,227
20180401|2017-12-20 11:30,20,13.97,13.98,13.95,13.98,192
20180401|2017-12-20 12:00,20,13.95,13.98,13.95,13.98,167
20180401|2017-12-20 12:30,20,13.98,13.98,13.95,13.98,76
20180401|2017-12-20 13:00,20,13.98,13.98,13.95,13.97,125
20180401|2017-12-20 13:30,20,13.97,14.04,13.95,13.99,738
20180401|2017-12-20 14:00,20,13.99,14,13.91,13.98,2248
20180401|2017-12-20 14:30,20,13.98,13.99,13.93,13.95,346
20180401|2017-12-20 15:00,20,13.97,14.01,13.95,14.01,967
20180401|2017-12-20 15:30,21,13.98,13.98,13.9,13.9,98
20180401|2017-12-20 16:00,21,13.94,13.94,13.9,13.9,69
20180401|2017-12-20 16:30,21,13.95,13.95,13.93,13.94,53
20180401|2017-12-20 17:00,21,13.93,13.93,13.93,13.93,6
20180401|2017-12-20 17:30,21,13.95,13.95,13.95,13.95,142
20180401|2017-12-20 18:00,21,13.94,13.94,13.94,13.94,2
20180401|2017-12-20 18:30,21,13.95,13.95,13.95,13.95,7
20180401|2017-12-21 02:30,21,13.94,13.94,13.94,13.94,7
20180401|2017-12-21 03:00,21,13.94,13.94,13.9,13.9,7
20180401|2017-12-21 04:00,21,13.9,13.92,13.9,13.9,111
20180401|2017-12-21 04:30,21,13.9,13.92,13.88,13.88,79
20180401|2017-12-21 06:30,21,13.89,13.89,13.86,13.86,37
20180401|2017-12-21 07:00,21,13.87,13.87,13.87,13.87,1
20180401|2017-12-21 07:30,21,13.88,13.88,13.86,13.86,27
20180401|2017-12-21 08:00,21,13.86,13.9,13.86,13.86,299
20180401|2017-12-21 08:30,21,13.86,13.91,13.85,13.89,743
20180401|2017-12-21 09:00,21,13.89,13.9,13.85,13.89,535
20180401|2017-12-21 09:30,21,13.89,13.95,13.85,13.91,841
20180401|2017-12-21 10:00,21,13.9,13.95,13.9,13.95,375
20180401|2017-12-21 10:30,21,13.9,13.95,13.85,13.95,514
20180401|2017-12-21 11:00,21,13.95,13.95,13.85,13.89,403
20180401|2017-12-21 11:30,21,13.89,13.95,13.85,13.88,530
20180401|2017-12-21 12:00,21,13.85,13.9,13.8,13.85,834
20180401|2017-12-21 12:30,21,13.85,13.9,13.83,13.85,555
20180401|2017-12-21 13:00,21,13.83,13.9,13.8,13.86,263
20180401|2017-12-21 13:30,21,13.86,13.86,13.8,13.84,341
20180401|2017-12-21 14:00,21,13.83,13.9,13.83,13.84,784
20180401|2017-12-21 14:30,21,13.83,13.85,13.8,13.83,731
20180401|2017-12-21 15:00,21,13.83,13.86,13.8,13.83,1598
20180401|2017-12-21 15:30,22,13.83,13.85,13.8,13.85,94
20180401|2017-12-21 16:00,22,13.81,13.81,13.81,13.81,1
20180401|2017-12-21 16:30,22,13.8,13.81,13.8,13.81,15
20180401|2017-12-21 17:30,22,13.8,13.8,13.79,13.79,36
20180401|2017-12-21 19:00,22,13.8,13.8,13.8,13.8,26
20180401|2017-12-21 22:00,22,13.8,13.8,13.8,13.8,21
20180401|2017-12-22 00:00,22,13.8,13.8,13.8,13.8,3
20180401|2017-12-22 00:30,22,13.79,13.79,13.79,13.79,1
20180401|2017-12-22 01:30,22,13.77,13.79,13.77,13.79,2
20180401|2017-12-22 02:00,22,13.77,13.78,13.77,13.78,2
20180401|2017-12-22 03:30,22,13.76,13.77,13.76,13.77,6
20180401|2017-12-22 04:30,22,13.78,13.78,13.76,13.76,17
20180401|2017-12-22 05:30,22,13.75,13.75,13.75,13.75,1
20180401|2017-12-22 06:30,22,13.77,13.77,13.77,13.77,1
20180401|2017-12-22 07:30,22,13.8,13.8,13.78,13.79,76
20180401|2017-12-22 08:00,22,13.78,13.79,13.75,13.75,28
20180401|2017-12-22 08:30,22,13.78,13.8,13.75,13.77,414
20180401|2017-12-22 09:00,22,13.78,13.8,13.75,13.79,357
20180401|2017-12-22 09:30,22,13.79,13.8,13.75,13.78,108
20180401|2017-12-22 10:00,22,13.78,13.85,13.76,13.83,428
20180401|2017-12-22 10:30,22,13.83,13.9,13.82,13.88,675
20180401|2017-12-22 11:00,22,13.88,13.9,13.8,13.83,300
20180401|2017-12-22 11:30,22,13.82,13.85,13.8,13.85,42
20180401|2017-12-22 12:00,22,13.83,13.83,13.8,13.83,33
20180401|2017-12-22 12:30,22,13.83,13.83,13.8,13.83,221
20180401|2017-12-22 13:00,22,13.83,13.85,13.8,13.83,266
20180401|2017-12-22 13:30,22,13.83,13.84,13.75,13.78,690
20180401|2017-12-22 14:00,22,13.78,13.83,13.75,13.82,860
20180401|2017-12-22 14:30,22,13.83,13.85,13.75,13.85,693
20180401|2017-12-22 15:00,22,13.8,13.85,13.75,13.83,1121
20180401|2017-12-25 17:00,26,13.9,13.9,13.83,13.83,31
20180401|2017-12-25 17:30,26,13.83,13.85,13.82,13.85,23
20180401|2017-12-25 18:00,26,13.85,13.86,13.83,13.83,32
20180401|2017-12-25 18:30,26,13.81,13.83,13.8,13.82,33
20180401|2017-12-25 19:00,26,13.82,13.85,13.8,13.82,18
20180401|2017-12-25 19:30,26,13.81,13.81,13.8,13.81,12
20180401|2017-12-25 20:30,26,13.81,13.81,13.8,13.8,3
20180401|2017-12-25 21:00,26,13.8,13.82,13.78,13.78,49
20180401|2017-12-25 21:30,26,13.78,13.78,13.78,13.78,14
20180401|2017-12-25 22:00,26,13.8,13.8,13.75,13.78,25
20180401|2017-12-25 23:00,26,13.78,13.78,13.75,13.75,2
20180401|2017-12-25 23:30,26,13.78,13.78,13.78,13.78,1
20180401|2017-12-26 01:00,26,13.76,13.76,13.76,13.76,28
20180401|2017-12-26 01:30,26,13.75,13.77,13.73,13.75,100
20180401|2017-12-26 02:00,26,13.75,13.75,13.74,13.75,14
20180401|2017-12-26 03:30,26,13.75,13.75,13.73,13.73,189
20180401|2017-12-26 04:00,26,13.75,13.75,13.74,13.74,22
20180401|2017-12-26 04:30,26,13.74,13.74,13.74,13.74,1
20180401|2017-12-26 05:00,26,13.74,13.76,13.74,13.75,8
20180401|2017-12-26 05:30,26,13.73,13.75,13.73,13.75,50
20180401|2017-12-26 06:00,26,13.73,13.73,13.73,13.73,3
20180401|2017-12-26 06:30,26,13.73,13.73,13.73,13.73,24
20180401|2017-12-26 07:00,26,13.73,13.78,13.73,13.78,350
20180401|2017-12-26 07:30,26,13.78,13.78,13.75,13.75,69
20180401|2017-12-26 08:00,26,13.79,13.79,13.73,13.73,192
20180401|2017-12-26 08:30,26,13.7,13.75,13.7,13.75,338
20180401|2017-12-26 09:00,26,13.75,13.75,13.7,13.7,422
20180401|2017-12-26 09:30,26,13.72,13.73,13.68,13.72,454
20180401|2017-12-26 10:00,26,13.72,13.75,13.65,13.69,211
20180401|2017-12-26 10:30,26,13.69,13.7,13.65,13.7,59
20180401|2017-12-26 11:00,26,13.7,13.7,13.65,13.67,178
20180401|2017-12-26 11:30,26,13.67,13.7,13.65,13.7,185
20180401|2017-12-26 12:00,26,13.65,13.7,13.65,13.68,248
20180401|2017-12-26 12:30,26,13.68,13.7,13.65,13.7,56
20180401|2017-12-26 13:00,26,13.67,13.69,13.65,13.67,270
20180401|2017-12-26 13:30,26,13.67,13.69,13.65,13.65,99
20180401|2017-12-26 14:00,26,13.67,13.68,13.6,13.64,942
20180401|2017-12-26 14:30,26,13.64,13.75,13.64,13.72,778
20180401|2017-12-26 15:00,26,13.71,13.78,13.65,13.75,937
20180401|2017-12-26 15:30,27,13.75,13.8,13.7,13.7,138
20180401|2017-12-26 16:00,27,13.71,13.73,13.69,13.69,9
20180401|2017-12-26 16:30,27,13.69,13.69,13.69,13.69,4
20180401|2017-12-26 17:00,27,13.69,13.69,13.69,13.69,10
20180401|2017-12-26 17:30,27,13.69,13.69,13.69,13.69,1
20180401|2017-12-26 18:00,27,13.69,13.69,13.65,13.65,9
20180401|2017-12-26 18:30,27,13.7,13.7,13.7,13.7,4
20180401|2017-12-26 20:30,27,13.68,13.69,13.68,13.69,29
20180401|2017-12-27 00:00,27,13.68,13.7,13.68,13.7,11
20180401|2017-12-27 00:30,27,13.69,13.69,13.68,13.68,6
20180401|2017-12-27 04:00,27,13.68,13.69,13.68,13.68,5
20180401|2017-12-27 04:30,27,13.7,13.7,13.7,13.7,1
20180401|2017-12-27 05:00,27,13.7,13.7,13.7,13.7,1
20180401|2017-12-27 05:30,27,13.68,13.69,13.68,13.69,2
20180401|2017-12-27 07:00,27,13.68,13.68,13.68,13.68,1
20180401|2017-12-27 07:30,27,13.67,13.7,13.65,13.7,45
20180401|2017-12-27 08:00,27,13.69,13.75,13.68,13.69,464
20180401|2017-12-27 08:30,27,13.65,13.73,13.65,13.68,413
20180401|2017-12-27 09:00,27,13.68,13.7,13.6,13.63,958
20180401|2017-12-27 09:30,27,13.63,13.64,13.55,13.63,704
20180401|2017-12-27 10:00,27,13.63,13.65,13.6,13.65,342
20180401|2017-12-27 10:30,27,13.62,13.68,13.6,13.65,372
20180401|2017-12-27 11:00,27,13.65,13.69,13.65,13.67,216
20180401|2017-12-27 11:30,27,13.67,13.68,13.65,13.68,142
20180401|2017-12-27 12:00,27,13.68,13.7,13.6,13.67,580
20180401|2017-12-27 12:30,27,13.68,13.7,13.65,13.67,188
20180401|2017-12-27 13:00,27,13.68,13.73,13.65,13.71,306
20180401|2017-12-27 13:30,27,13.7,13.73,13.65,13.68,701
20180401|2017-12-27 14:00,27,13.69,13.78,13.69,13.73,597
20180401|2017-12-27 14:30,27,13.73,13.8,13.7,13.74,1877
20180401|2017-12-27 15:00,27,13.75,13.75,13.7,13.7,445
20180401|2017-12-27 15:30,28,13.75,13.75,13.65,13.65,133
20180401|2017-12-27 16:00,28,13.71,13.71,13.71,13.71,1
20180401|2017-12-27 16:30,28,13.7,13.71,13.7,13.71,21
20180401|2017-12-27 17:00,28,13.7,13.7,13.7,13.7,1
20180401|2017-12-27 17:30,28,13.73,13.73,13.73,13.73,1
20180401|2017-12-27 19:00,28,13.73,13.73,13.7,13.7,45
20180401|2017-12-27 20:30,28,13.72,13.73,13.72,13.73,3
20180401|2017-12-27 21:30,28,13.73,13.73,13.73,13.73,7
20180401|2017-12-28 01:30,28,13.72,13.72,13.67,13.67,69
20180401|2017-12-28 02:00,28,13.7,13.7,13.67,13.67,79
20180401|2017-12-28 03:00,28,13.68,13.68,13.68,13.68,2
20180401|2017-12-28 04:30,28,13.7,13.7,13.68,13.68,18
20180401|2017-12-28 05:30,28,13.67,13.7,13.67,13.7,32
20180401|2017-12-28 06:00,28,13.69,13.7,13.69,13.7,6
20180401|2017-12-28 06:30,28,13.68,13.68,13.68,13.68,2
20180401|2017-12-28 07:00,28,13.68,13.68,13.68,13.68,1
20180401|2017-12-28 07:30,28,13.68,13.69,13.68,13.69,59
20180401|2017-12-28 08:00,28,13.69,13.69,13.69,13.69,2
20180401|2017-12-28 08:30,28,13.69,13.73,13.65,13.68,298
20180401|2017-12-28 09:00,28,13.68,13.72,13.65,13.72,491
20180401|2017-12-28 09:30,28,13.72,13.73,13.65,13.73,212
20180401|2017-12-28 10:00,28,13.72,13.75,13.7,13.72,798
20180401|2017-12-28 10:30,28,13.73,13.73,13.7,13.73,40
20180401|2017-12-28 11:00,28,13.73,13.75,13.7,13.73,95
20180401|2017-12-28 11:30,28,13.73,13.73,13.7,13.71,238
20180401|2017-12-28 12:00,28,13.71,13.74,13.7,13.7,292
20180401|2017-12-28 12:30,28,13.73,13.74,13.7,13.72,89
20180401|2017-12-28 13:00,28,13.73,13.73,13.7,13.73,137
20180401|2017-12-28 13:30,28,13.73,13.74,13.7,13.72,84
20180401|2017-12-28 14:00,28,13.72,13.74,13.7,13.73,100
20180401|2017-12-28 14:30,28,13.74,13.75,13.68,13.7,1227
20180401|2017-12-28 15:00,28,13.7,13.75,13.7,13.73,573
20180401|2017-12-28 15:30,29,13.75,13.79,13.7,13.7,86
20180401|2017-12-28 16:00,29,13.76,13.76,13.76,13.76,1
20180401|2017-12-28 17:00,29,13.75,13.75,13.75,13.75,16
20180401|2017-12-28 19:00,29,13.73,13.73,13.73,13.73,50
20180401|2017-12-28 19:30,29,13.75,13.75,13.73,13.73,55
20180401|2017-12-28 23:00,29,13.74,13.74,13.74,13.74,1
20180401|2017-12-29 01:00,29,13.7,13.7,13.68,13.7,54
20180401|2017-12-29 02:00,29,13.7,13.7,13.7,13.7,2
20180401|2017-12-29 02:30,29,13.7,13.7,13.68,13.68,29
20180401|2017-12-29 03:30,29,13.68,13.7,13.68,13.69,148
20180401|2017-12-29 04:00,29,13.68,13.68,13.68,13.68,2
20180401|2017-12-29 04:30,29,13.7,13.7,13.68,13.68,2
20180401|2017-12-29 05:30,29,13.69,13.69,13.68,13.68,3
20180401|2017-12-29 06:00,29,13.68,13.7,13.64,13.65,107
20180401|2017-12-29 06:30,29,13.6,13.64,13.6,13.64,59
20180401|2017-12-29 08:00,29,13.63,13.64,13.63,13.64,4
20180401|2017-12-29 08:30,29,13.65,13.75,13.63,13.74,250
20180401|2017-12-29 09:00,29,13.74,13.75,13.68,13.73,498
20180401|2017-12-29 09:30,29,13.73,13.75,13.68,13.73,187
20180401|2017-12-29 10:00,29,13.73,13.8,13.73,13.73,201
20180401|2017-12-29 10:30,29,13.73,13.73,13.7,13.73,52
20180401|2017-12-29 11:00,29,13.7,13.7,13.65,13.65,176
20180401|2017-12-29 11:30,29,13.68,13.69,13.65,13.69,34
20180401|2017-12-29 12:00,29,13.69,13.7,13.66,13.66,248
20180401|2017-12-29 12:30,29,13.66,13.69,13.65,13.65,88
20180401|2017-12-29 13:00,29,13.67,13.69,13.65,13.68,134
20180401|2017-12-29 13:30,29,13.68,13.69,13.6,13.68,304
20180401|2017-12-29 14:00,29,13.67,13.7,13.65,13.68,612
20180401|2017-12-29 14:30,29,13.67,13.8,13.65,13.79,1676
20180401|2017-12-29 15:00,29,13.75,13.9,13.72,13.9,1616
20180401|2018-01-01 17:00,2,13.85,13.85,13.82,13.83,62
20180401|2018-01-01 17:30,2,13.8,13.8,13.8,13.8,14
20180401|2018-01-01 18:30,2,13.75,13.75,13.75,13.75,3
20180401|2018-01-01 19:00,2,13.78,13.78,13.78,13.78,9
20180401|2018-01-01 20:00,2,13.78,13.78,13.78,13.78,1
20180401|2018-01-01 20:30,2,13.75,13.8,13.75,13.78,46
20180401|2018-01-01 22:00,2,13.8,13.8,13.8,13.8,4
20180401|2018-01-01 23:00,2,13.77,13.77,13.77,13.77,54
20180401|2018-01-01 23:30,2,13.77,13.77,13.77,13.77,2
20180401|2018-01-02 01:30,2,13.77,13.77,13.75,13.75,169
20180401|2018-01-02 02:00,2,13.77,13.77,13.77,13.77,2
20180401|2018-01-02 02:30,2,13.78,13.82,13.75,13.75,46
20180401|2018-01-02 03:00,2,13.83,13.85,13.8,13.84,178
20180401|2018-01-02 03:30,2,13.82,13.85,13.82,13.83,121
20180401|2018-01-02 04:00,2,13.8,13.83,13.8,13.83,73
20180401|2018-01-02 04:30,2,13.83,13.85,13.82,13.84,109
20180401|2018-01-02 05:00,2,13.85,13.86,13.8,13.8,268
20180401|2018-01-02 05:30,2,13.82,13.82,13.8,13.8,4
20180401|2018-01-02 06:00,2,13.8,13.8,13.77,13.77,57
20180401|2018-01-02 06:30,2,13.75,13.77,13.75,13.77,17
20180401|2018-01-02 07:00,2,13.77,13.77,13.75,13.75,57
20180401|2018-01-02 07:30,2,13.75,13.78,13.75,13.75,89
20180401|2018-01-02 08:00,2,13.73,13.74,13.72,13.72,61
20180401|2018-01-02 08:30,2,13.72,13.78,13.64,13.65,902
20180401|2018-01-02 09:00,2,13.64,13.65,13.6,13.64,346
20180401|2018-01-02 09:30,2,13.64,13.65,13.6,13.64,814
20180401|2018-01-02 10:00,2,13.63,13.65,13.55,13.55,788
20180401|2018-01-02 10:30,2,13.59,13.65,13.55,13.57,694
20180401|2018-01-02 11:00,2,13.57,13.6,13.55,13.57,725
20180401|2018-01-02 11:30,2,13.57,13.6,13.55,13.6,351
20180401|2018-01-02 12:00,2,13.57,13.58,13.5,13.55,407
20180401|2018-01-02 12:30,2,13.53,13.6,13.53,13.57,450
20180401|2018-01-02 13:00,2,13.59,13.65,13.55,13.62,1150
20180401|2018-01-02 13:30,2,13.61,13.63,13.55,13.6,388
20180401|2018-01-02 14:00,2,13.59,13.65,13.55,13.57,1272
20180401|2018-01-02 14:30,2,13.57,13.6,13.5,13.53,796
20180401|2018-01-02 15:00,2,13.52,13.55,13.47,13.55,1659
20180401|2018-01-02 15:30,3,13.47,13.5,13.43,13.5,172
20180401|2018-01-02 16:30,3,13.45,13.47,13.44,13.46,7
20180401|2018-01-02 17:00,3,13.48,13.48,13.48,13.48,12
20180401|2018-01-02 18:00,3,13.47,13.48,13.44,13.46,55
20180401|2018-01-02 18:30,3,13.45,13.47,13.45,13.47,22
20180401|2018-01-02 19:00,3,13.45,13.46,13.42,13.42,26
20180401|2018-01-02 19:30,3,13.42,13.42,13.42,13.42,4
20180401|2018-01-02 21:00,3,13.4,13.42,13.37,13.38,224
20180401|2018-01-02 21:30,3,13.37,13.37,13.37,13.37,24
20180401|2018-01-02 23:00,3,13.37,13.37,13.37,13.37,5
20180401|2018-01-03 00:00,3,13.37,13.38,13.37,13.38,4
20180401|2018-01-03 00:30,3,13.37,13.37,13.37,13.37,21
20180401|2018-01-03 01:00,3,13.38,13.38,13.38,13.38,1
20180401|2018-01-03 02:00,3,13.4,13.4,13.4,13.4,1
20180401|2018-01-03 02:30,3,13.4,13.4,13.38,13.4,4
20180401|2018-01-03 03:00,3,13.38,13.38,13.38,13.38,1
20180401|2018-01-03 03:30,3,13.36,13.39,13.36,13.38,13
20180401|2018-01-03 04:00,3,13.39,13.4,13.3,13.35,402
20180401|2018-01-03 04:30,3,13.35,13.35,13.33,13.33,13
20180401|2018-01-03 05:00,3,13.33,13.35,13.33,13.35,54
20180401|2018-01-03 05:30,3,13.35,13.35,13.35,13.35,14
20180401|2018-01-03 06:00,3,13.35,13.35,13.3,13.33,55
20180401|2018-01-03 06:30,3,13.35,13.4,13.35,13.38,90
20180401|2018-01-03 07:00,3,13.37,13.39,13.37,13.39,3
20180401|2018-01-03 07:30,3,13.38,13.4,13.35,13.35,97
20180401|2018-01-03 08:00,3,13.37,13.4,13.33,13.33,214
20180401|2018-01-03 08:30,3,13.35,13.35,13.25,13.29,1627
20180401|2018-01-03 09:00,3,13.29,13.35,13.28,13.32,1414
20180401|2018-01-03 09:30,3,13.33,13.35,13.29,13.29,543
20180401|2018-01-03 10:00,3,13.29,13.35,13.29,13.35,591
20180401|2018-01-03 10:30,3,13.31,13.35,13.3,13.35,236
20180401|2018-01-03 11:00,3,13.35,13.35,13.3,13.33,123
20180401|2018-01-03 11:30,3,13.32,13.35,13.25,13.35,708
20180401|2018-01-03 12:00,3,13.3,13.32,13.25,13.27,125
20180401|2018-01-03 12:30,3,13.3,13.3,13.25,13.3,101
20180401|2018-01-03 13:00,3,13.25,13.35,13.25,13.32,243
20180401|2018-01-03 13:30,3,13.35,13.35,13.3,13.35,102
20180401|2018-01-03 14:00,3,13.32,13.35,13.25,13.3,312
20180401|2018-01-03 14:30,3,13.3,13.35,13.25,13.28,1226
20180401|2018-01-03 15:00,3,13.3,13.35,13.25,13.35,1597
20180401|2018-01-03 15:30,4,13.3,13.35,13.3,13.35,164
20180401|2018-01-03 16:30,4,13.32,13.36,13.32,13.35,193
20180401|2018-01-03 17:00,4,13.3,13.3,13.3,13.3,1
20180401|2018-01-03 19:00,4,13.35,13.35,13.35,13.35,46
20180401|2018-01-03 19:30,4,13.35,13.37,13.35,13.35,103
20180401|2018-01-03 20:00,4,13.35,13.35,13.35,13.35,10
20180401|2018-01-03 21:00,4,13.35,13.35,13.34,13.34,19
20180401|2018-01-03 21:30,4,13.32,13.32,13.32,13.32,1
20180401|2018-01-03 23:00,4,13.33,13.33,13.33,13.33,1
20180401|2018-01-04 00:30,4,13.3,13.3,13.28,13.28,36
20180401|2018-01-04 01:00,4,13.3,13.32,13.3,13.32,43
20180401|2018-01-04 01:30,4,13.32,13.32,13.32,13.32,45
20180401|2018-01-04 02:00,4,13.32,13.32,13.25,13.25,99
20180401|2018-01-04 02:30,4,13.25,13.27,13.23,13.24,127
20180401|2018-01-04 03:00,4,13.22,13.24,13.22,13.24,30
20180401|2018-01-04 03:30,4,13.24,13.24,13.22,13.22,67
20180401|2018-01-04 04:30,4,13.2,13.22,13.2,13.22,11
20180401|2018-01-04 05:00,4,13.2,13.2,13.2,13.2,2
20180401|2018-01-04 05:30,4,13.23,13.24,13.22,13.23,18
20180401|2018-01-04 06:00,4,13.22,13.25,13.2,13.22,21
20180401|2018-01-04 06:30,4,13.22,13.25,13.22,13.25,35
20180401|2018-01-04 07:00,4,13.23,13.23,13.2,13.23,11
20180401|2018-01-04 07:30,4,13.23,13.23,13.2,13.2,3
20180401|2018-01-04 08:00,4,13.2,13.25,13.18,13.18,288
20180401|2018-01-04 08:30,4,13.19,13.3,13.14,13.28,2877
20180401|2018-01-04 09:00,4,13.28,13.32,13.25,13.27,863
20180401|2018-01-04 09:30,4,13.28,13.35,13.27,13.33,1238
20180401|2018-01-04 10:00,4,13.33,13.35,13.28,13.33,792
20180401|2018-01-04 10:30,4,13.33,13.38,13.3,13.32,434
20180401|2018-01-04 11:00,4,13.34,13.35,13.3,13.33,243
20180401|2018-01-04 11:30,4,13.33,13.35,13.3,13.33,202
20180401|2018-01-04 12:00,4,13.33,13.4,13.3,13.39,793
20180401|2018-01-04 12:30,4,13.38,13.4,13.32,13.4,1326
20180401|2018-01-04 13:00,4,13.37,13.38,13.32,13.33,169
20180401|2018-01-04 13:30,4,13.35,13.35,13.3,13.33,123
20180401|2018-01-04 14:00,4,13.33,13.35,13.3,13.33,151
20180401|2018-01-04 14:30,4,13.33,13.4,13.3,13.35,360
20180401|2018-01-04 15:00,4,13.38,13.4,13.35,13.4,964
20180401|2018-01-04 15:30,5,13.38,13.4,13.35,13.35,177
20180401|2018-01-04 16:00,5,13.4,13.4,13.4,13.4,19
20180401|2018-01-04 17:00,5,13.35,13.36,13.35,13.36,95
20180401|2018-01-04 19:00,5,13.4,13.4,13.4,13.4,1
20180401|2018-01-04 22:30,5,13.35,13.35,13.35,13.35,94
20180401|2018-01-04 23:00,5,13.35,13.38,13.33,13.36,45
20180401|2018-01-04 23:30,5,13.35,13.35,13.35,13.35,30
20180401|2018-01-05 00:00,5,13.35,13.35,13.33,13.33,30
20180401|2018-01-05 00:30,5,13.34,13.34,13.32,13.33,136
20180401|2018-01-05 01:00,5,13.33,13.33,13.33,13.33,2
20180401|2018-01-05 03:00,5,13.32,13.32,13.32,13.32,7
20180401|2018-01-05 03:30,5,13.31,13.31,13.31,13.31,5
20180401|2018-01-05 04:00,5,13.33,13.33,13.32,13.32,20
20180401|2018-01-05 04:30,5,13.32,13.33,13.32,13.33,14
20180401|2018-01-05 05:30,5,13.33,13.33,13.28,13.3,115
20180401|2018-01-05 06:00,5,13.29,13.35,13.29,13.35,173
20180401|2018-01-05 06:30,5,13.35,13.35,13.31,13.35,55
20180401|2018-01-05 07:00,5,13.32,13.34,13.3,13.32,39
20180401|2018-01-05 07:30,5,13.32,13.35,13.3,13.3,55
20180401|2018-01-05 08:00,5,13.35,13.39,13.3,13.35,297
20180401|2018-01-05 08:30,5,13.36,13.45,13.35,13.38,542
20180401|2018-01-05 09:00,5,13.38,13.41,13.35,13.4,461
20180401|2018-01-05 09:30,5,13.38,13.4,13.35,13.38,140
20180401|2018-01-05 10:00,5,13.37,13.4,13.3,13.34,618
20180401|2018-01-05 10:30,5,13.34,13.4,13.33,13.34,510
20180401|2018-01-05 11:00,5,13.33,13.4,13.33,13.34,373
20180401|2018-01-05 11:30,5,13.33,13.35,13.32,13.34,200
20180401|2018-01-05 12:00,5,13.3,13.35,13.3,13.33,50
20180401|2018-01-05 12:30,5,13.33,13.35,13.3,13.33,120
20180401|2018-01-05 13:00,5,13.33,13.35,13.3,13.33,66
20180401|2018-01-05 13:30,5,13.34,13.35,13.3,13.34,101
20180401|2018-01-05 14:00,5,13.34,13.35,13.31,13.33,246
20180401|2018-01-05 14:30,5,13.34,13.35,13.3,13.3,623
20180401|2018-01-05 15:00,5,13.3,13.35,13.25,13.28,1843
20180401|2018-01-07 17:00,8,13.3,13.35,13.28,13.28,62
20180401|2018-01-07 18:00,8,13.25,13.29,13.25,13.29,4
20180401|2018-01-07 18:30,8,13.29,13.29,13.25,13.27,4
20180401|2018-01-07 19:00,8,13.25,13.29,13.25,13.27,3
20180401|2018-01-07 19:30,8,13.27,13.27,13.27,13.27,2
20180401|2018-01-07 23:00,8,13.27,13.27,13.27,13.27,1
20180401|2018-01-08 00:00,8,13.25,13.25,13.25,13.25,10
20180401|2018-01-08 01:00,8,13.25,13.25,13.25,13.25,4
20180401|2018-01-08 02:00,8,13.3,13.32,13.29,13.3,67
20180401|2018-01-08 02:30,8,13.32,13.32,13.32,13.32,4
20180401|2018-01-08 03:30,8,13.32,13.32,13.32,13.32,5
20180401|2018-01-08 04:30,8,13.3,13.3,13.25,13.29,148
20180401|2018-01-08 05:00,8,13.3,13.3,13.3,13.3,2
20180401|2018-01-08 05:30,8,13.3,13.3,13.29,13.3,37
20180401|2018-01-08 06:00,8,13.32,13.35,13.32,13.35,4
20180401|2018-01-08 06:30,8,13.34,13.35,13.32,13.35,17
20180401|2018-01-08 07:00,8,13.35,13.36,13.34,13.36,74
20180401|2018-01-08 07:30,8,13.35,13.35,13.33,13.35,78
20180401|2018-01-08 08:00,8,13.35,13.35,13.3,13.3,12
20180401|2018-01-08 08:30,8,13.32,13.35,13.25,13.28,532
20180401|2018-01-08 09:00,8,13.28,13.3,13.25,13.28,509
20180401|2018-01-08 09:30,8,13.3,13.3,13.2,13.23,1082
20180401|2018-01-08 10:00,8,13.24,13.29,13.2,13.24,706
20180401|2018-01-08 10:30,8,13.24,13.25,13.2,13.24,81
20180401|2018-01-08 11:00,8,13.2,13.25,13.2,13.22,364
20180401|2018-01-08 11:30,8,13.23,13.25,13.2,13.21,876
20180401|2018-01-08 12:00,8,13.22,13.22,13.15,13.15,678
20180401|2018-01-08 12:30,8,13.16,13.2,13.1,13.1,472
20180401|2018-01-08 13:00,8,13.14,13.15,13.1,13.14,321
20180401|2018-01-08 13:30,8,13.1,13.15,13.1,13.12,430
20180401|2018-01-08 14:00,8,13.13,13.15,13.1,13.1,170
20180401|2018-01-08 14:30,8,13.1,13.2,13.1,13.17,715
20180401|2018-01-08 15:00,8,13.19,13.25,13.15,13.23,1067
20180401|2018-01-08 15:30,9,13.22,13.23,13.2,13.2,22
20180401|2018-01-08 16:00,9,13.23,13.23,13.2,13.22,11
20180401|2018-01-08 16:30,9,13.2,13.22,13.2,13.22,38
20180401|2018-01-08 17:00,9,13.2,13.2,13.18,13.2,6
20180401|2018-01-08 17:30,9,13.2,13.2,13.2,13.2,5
20180401|2018-01-08 19:00,9,13.2,13.2,13.2,13.2,1
20180401|2018-01-08 19:30,9,13.19,13.2,13.19,13.2,6
20180401|2018-01-08 20:00,9,13.22,13.22,13.22,13.22,6
20180401|2018-01-08 20:30,9,13.2,13.2,13.2,13.2,1
20180401|2018-01-08 21:30,9,13.2,13.2,13.2,13.2,10
20180401|2018-01-08 22:00,9,13.2,13.2,13.2,13.2,6
20180401|2018-01-08 22:30,9,13.2,13.2,13.2,13.2,6
20180401|2018-01-09 01:00,9,13.2,13.2,13.2,13.2,16
20180401|2018-01-09 01:30,9,13.21,13.21,13.21,13.21,51
20180401|2018-01-09 02:00,9,13.21,13.21,13.2,13.2,114
20180401|2018-01-09 02:30,9,13.18,13.2,13.18,13.2,41
20180401|2018-01-09 03:00,9,13.2,13.2,13.19,13.19,30
20180401|2018-01-09 03:30,9,13.18,13.23,13.18,13.18,220
20180401|2018-01-09 04:00,9,13.2,13.2,13.18,13.2,16
20180401|2018-01-09 04:30,9,13.18,13.18,13.18,13.18,6
20180401|2018-01-09 05:00,9,13.18,13.2,13.18,13.2,33
20180401|2018-01-09 06:00,9,13.18,13.2,13.18,13.2,99
20180401|2018-01-09 06:30,9,13.2,13.2,13.2,13.2,6
20180401|2018-01-09 07:00,9,13.18,13.2,13.16,13.16,219
20180401|2018-01-09 07:30,9,13.17,13.18,13.16,13.18,74
20180401|2018-01-09 08:00,9,13.17,13.2,13.15,13.18,141
20180401|2018-01-09 08:30,9,13.15,13.25,13.1,13.2,1223
20180401|2018-01-09 09:00,9,13.22,13.25,13.15,13.15,693
20180401|2018-01-09 09:30,9,13.18,13.25,13.15,13.2,1214
20180401|2018-01-09 10:00,9,13.22,13.23,13.15,13.18,1558
20180401|2018-01-09 10:30,9,13.18,13.2,13.15,13.2,214
20180401|2018-01-09 11:00,9,13.18,13.22,13.15,13.17,233
20180401|2018-01-09 11:30,9,13.17,13.2,13.1,13.12,472
20180401|2018-01-09 12:00,9,13.12,13.14,13.1,13.1,477
20180401|2018-01-09 12:30,9,13.13,13.17,13.09,13.14,685
20180401|2018-01-09 13:00,9,13.14,13.2,13.1,13.17,1043
20180401|2018-01-09 13:30,9,13.17,13.19,13.15,13.18,440
20180401|2018-01-09 14:00,9,13.18,13.25,13.15,13.22,934
20180401|2018-01-09 14:30,9,13.22,13.3,13.2,13.29,1033
20180401|2018-01-09 15:00,9,13.25,13.3,13.2,13.23,1883
20180401|2018-01-09 15:30,10,13.25,13.3,13.24,13.3,89
20180401|2018-01-09 16:00,10,13.25,13.26,13.23,13.25,38
20180401|2018-01-09 17:00,10,13.25,13.27,13.25,13.25,26
20180401|2018-01-09 19:00,10,13.23,13.23,13.23,13.23,3
20180401|2018-01-09 19:30,10,13.21,13.23,13.2,13.22,48
20180401|2018-01-09 20:00,10,13.23,13.23,13.2,13.22,24
20180401|2018-01-09 20:30,10,13.23,13.23,13.2,13.2,11
20180401|2018-01-09 21:00,10,13.2,13.21,13.2,13.21,52
20180401|2018-01-09 23:00,10,13.2,13.2,13.2,13.2,16
20180401|2018-01-10 01:00,10,13.2,13.22,13.2,13.22,122
20180401|2018-01-10 01:30,10,13.22,13.25,13.22,13.25,13
20180401|2018-01-10 02:00,10,13.25,13.33,13.25,13.33,69
20180401|2018-01-10 02:30,10,13.32,13.32,13.27,13.3,127
20180401|2018-01-10 03:00,10,13.3,13.3,13.27,13.27,27
20180401|2018-01-10 03:30,10,13.27,13.3,13.27,13.3,2
20180401|2018-01-10 04:00,10,13.27,13.27,13.27,13.27,23
20180401|2018-01-10 04:30,10,13.29,13.39,13.29,13.38,211
20180401|2018-01-10 05:00,10,13.4,13.4,13.33,13.33,181
20180401|2018-01-10 06:00,10,13.33,13.35,13.32,13.32,118
20180401|2018-01-10 06:30,10,13.32,13.34,13.32,13.34,4
20180401|2018-01-10 07:00,10,13.34,13.35,13.3,13.35,267
20180401|2018-01-10 07:30,10,13.32,13.35,13.29,13.29,452
20180401|2018-01-10 08:00,10,13.29,13.31,13.29,13.31,34
20180401|2018-01-10 08:30,10,13.33,13.5,13.29,13.35,2033
20180401|2018-01-10 09:00,10,13.4,13.4,13.23,13.25,1683
20180401|2018-01-10 09:30,10,13.25,13.26,13.15,13.21,389
20180401|2018-01-10 10:00,10,13.2,13.22,13.15,13.15,293
20180401|2018-01-10 10:30,10,13.17,13.2,13.1,13.1,306
20180401|2018-01-10 11:00,10,13.13,13.15,13.08,13.13,413
20180401|2018-01-10 11:30,10,13.13,13.15,13.1,13.11,153
20180401|2018-01-10 12:00,10,13.11,13.14,13.08,13.13,420
20180401|2018-01-10 12:30,10,13.11,13.13,13.03,13.05,584
20180401|2018-01-10 13:00,10,13.06,13.15,13.03,13.13,755
20180401|2018-01-10 13:30,10,13.15,13.2,13.08,13.12,601
20180401|2018-01-10 14:00,10,13.13,13.13,13.07,13.13,378
20180401|2018-01-10 14:30,10,13.12,13.15,13.05,13.05,1003
20180401|2018-01-10 15:00,10,13.09,13.11,13.05,13.07,864
20180401|2018-01-10 15:30,11,13.07,13.08,13,13,175
20180401|2018-01-10 16:00,11,13,13.02,12.99,13,87
20180401|2018-01-10 16:30,11,13,13.01,13,13.01,55
20180401|2018-01-10 17:00,11,13,13,13,13,3
20180401|2018-01-10 18:30,11,13,13,13,13,1
20180401|2018-01-10 19:00,11,13,13.02,13,13.02,11
20180401|2018-01-10 19:30,11,13.05,13.05,13,13.05,7
20180401|2018-01-10 20:00,11,13,13,13,13,9
20180401|2018-01-10 21:30,11,13,13,13,13,22
20180401|2018-01-10 22:00,11,13,13,12.99,13,67
20180401|2018-01-10 22:30,11,13,13,13,13,3
20180401|2018-01-10 23:00,11,13,13,13,13,1
20180401|2018-01-11 00:00,11,13.02,13.04,13.02,13.02,404
20180401|2018-01-11 00:30,11,13.02,13.02,13.02,13.02,288
20180401|2018-01-11 01:30,11,13.05,13.05,13.02,13.02,339
20180401|2018-01-11 03:00,11,13.03,13.03,13.03,13.03,1
20180401|2018-01-11 03:30,11,13.03,13.03,13.03,13.03,1
20180401|2018-01-11 04:00,11,13.03,13.05,13.02,13.05,108
20180401|2018-01-11 04:30,11,13.03,13.03,13,13,2
20180401|2018-01-11 05:00,11,13.03,13.03,13.01,13.01,4
20180401|2018-01-11 05:30,11,13.02,13.02,13.02,13.02,5
20180401|2018-01-11 06:00,11,13,13.02,12.95,12.97,126
20180401|2018-01-11 06:30,11,12.95,12.95,12.95,12.95,4
20180401|2018-01-11 07:00,11,12.99,12.99,12.97,12.97,47
20180401|2018-01-11 07:30,11,12.97,12.98,12.95,12.97,86
20180401|2018-01-11 08:00,11,12.97,12.97,12.95,12.97,7
20180401|2018-01-11 08:30,11,12.97,13,12.95,12.97,1012
20180401|2018-01-11 09:00,11,12.98,13.05,12.95,13.03,611
20180401|2018-01-11 09:30,11,13.03,13.05,12.95,12.95,541
20180401|2018-01-11 10:00,11,13,13.03,12.97,13.03,286
20180401|2018-01-11 10:30,11,13.02,13.05,12.97,12.97,382
20180401|2018-01-11 11:00,11,12.97,13,12.95,12.98,360
20180401|2018-01-11 11:30,11,13,13.03,12.95,12.97,678
20180401|2018-01-11 12:00,11,12.97,13,12.95,12.98,181
20180401|2018-01-11 12:30,11,12.98,13,12.9,12.93,402
20180401|2018-01-11 13:00,11,12.93,12.95,12.9,12.92,1350
20180401|2018-01-11 13:30,11,12.92,12.95,12.9,12.92,383
20180401|2018-01-11 14:00,11,12.92,13.05,12.9,13.02,1442
20180401|2018-01-11 14:30,11,13.02,13.05,12.95,12.95,788
20180401|2018-01-11 15:00,11,13,13.05,12.95,13,2774
20180401|2018-01-11 15:30,12,13,13,12.95,13,120
20180401|2018-01-11 16:00,12,12.98,12.99,12.98,12.99,3
20180401|2018-01-11 16:30,12,12.99,12.99,12.98,12.98,2
20180401|2018-01-11 18:00,12,12.99,12.99,12.99,12.99,7
20180401|2018-01-11 19:30,12,12.99,12.99,12.99,12.99,10
20180401|2018-01-11 20:00,12,12.98,12.99,12.93,12.97,315
20180401|2018-01-11 20:30,12,12.96,12.96,12.95,12.95,21
20180401|2018-01-11 21:00,12,12.95,12.95,12.95,12.95,5
20180401|2018-01-12 00:00,12,12.95,12.98,12.93,12.96,55
20180401|2018-01-12 01:00,12,12.95,12.95,12.93,12.93,49
20180401|2018-01-12 02:00,12,12.93,12.94,12.9,12.9,69
20180401|2018-01-12 02:30,12,12.9,12.91,12.9,12.91,126
20180401|2018-01-12 03:00,12,12.91,12.93,12.88,12.88,66
20180401|2018-01-12 03:30,12,12.88,12.91,12.88,12.91,53
20180401|2018-01-12 04:00,12,12.9,12.91,12.88,12.88,60
20180401|2018-01-12 04:30,12,12.88,12.9,12.88,12.88,27
20180401|2018-01-12 05:00,12,12.88,12.9,12.85,12.87,48
20180401|2018-01-12 05:30,12,12.87,12.9,12.87,12.88,34
20180401|2018-01-12 06:00,12,12.87,12.93,12.87,12.92,77
20180401|2018-01-12 06:30,12,12.92,12.95,12.87,12.9,134
20180401|2018-01-12 07:00,12,12.92,12.93,12.9,12.93,45
20180401|2018-01-12 07:30,12,12.92,13,12.92,12.97,163
20180401|2018-01-12 08:00,12,12.97,13,12.91,12.97,937
20180401|2018-01-12 08:30,12,12.97,13.05,12.94,13,2448
20180401|2018-01-12 09:00,12,12.98,13,12.93,12.96,2100
20180401|2018-01-12 09:30,12,13,13,12.93,12.98,474
20180401|2018-01-12 10:00,12,12.96,12.99,12.95,12.99,256
20180401|2018-01-12 10:30,12,12.99,13,12.94,12.94,283
20180401|2018-01-12 11:00,12,12.94,13,12.9,12.94,571
20180401|2018-01-12 11:30,12,12.94,12.95,12.9,12.94,260
20180401|2018-01-12 12:00,12,12.94,12.95,12.9,12.94,427
20180401|2018-01-12 12:30,12,12.94,13,12.9,12.99,753
20180401|2018-01-12 13:00,12,12.99,13.02,12.95,13.01,530
20180401|2018-01-12 13:30,12,13,13.05,12.95,13,857
20180401|2018-01-12 14:00,12,12.99,13.03,12.96,12.98,759
20180401|2018-01-12 14:30,12,12.98,13.05,12.95,12.99,1952
20180401|2018-01-12 15:00,12,12.99,13.04,12.89,12.99,4246
20180401|2018-01-14 17:00,15,13,13.05,12.88,12.89,450
20180401|2018-01-14 17:30,15,12.89,12.9,12.89,12.9,33
20180401|2018-01-14 18:00,15,12.9,12.9,12.9,12.9,7
20180401|2018-01-14 19:30,15,12.94,12.94,12.94,12.94,12
20180401|2018-01-14 20:30,15,12.94,12.94,12.94,12.94,171
20180401|2018-01-14 21:00,15,12.93,12.93,12.93,12.93,1
20180401|2018-01-14 22:30,15,12.9,12.9,12.9,12.9,2
20180401|2018-01-14 23:30,15,12.92,12.92,12.9,12.92,14
20180401|2018-01-15 00:00,15,12.9,12.93,12.9,12.9,26
20180401|2018-01-15 01:00,15,12.92,12.92,12.92,12.92,10
20180401|2018-01-15 02:00,15,12.94,12.97,12.94,12.95,82
20180401|2018-01-15 02:30,15,12.95,12.95,12.94,12.95,5
20180401|2018-01-15 03:30,15,12.93,12.94,12.92,12.92,21
20180401|2018-01-15 04:00,15,12.93,12.93,12.92,12.92,3
20180401|2018-01-15 04:30,15,12.92,12.92,12.92,12.92,2
20180401|2018-01-15 05:00,15,12.93,12.93,12.93,12.93,2
20180401|2018-01-15 06:00,15,12.93,12.93,12.93,12.93,20
20180401|2018-01-15 07:00,15,12.92,12.93,12.92,12.93,6
20180401|2018-01-15 08:00,15,12.93,12.93,12.92,12.92,29
20180401|2018-01-15 08:30,15,12.92,12.95,12.92,12.94,187
20180401|2018-01-15 09:00,15,12.93,12.94,12.92,12.94,64
20180401|2018-01-15 09:30,15,12.93,12.95,12.93,12.93,15
20180401|2018-01-15 10:00,15,12.95,12.95,12.92,12.92,51
20180401|2018-01-15 17:00,16,12.9,12.93,12.9,12.9,183
20180401|2018-01-15 19:30,16,12.9,12.9,12.9,12.9,6
20180401|2018-01-15 23:00,16,12.93,12.93,12.9,12.93,5
20180401|2018-01-15 23:30,16,12.9,12.92,12.9,12.92,4
20180401|2018-01-16 00:00,16,12.9,12.9,12.9,12.9,3
20180401|2018-01-16 00:30,16,12.9,12.9,12.9,12.9,1
20180401|2018-01-16 01:00,16,12.9,12.9,12.9,12.9,1
20180401|2018-01-16 02:00,16,12.87,12.88,12.87,12.87,9
20180401|2018-01-16 02:30,16,12.88,12.92,12.87,12.9,92
20180401|2018-01-16 03:00,16,12.9,12.9,12.9,12.9,42
20180401|2018-01-16 03:30,16,12.9,12.9,12.88,12.88,85
20180401|2018-01-16 04:00,16,12.9,12.95,12.88,12.91,414
20180401|2018-01-16 04:30,16,12.95,12.95,12.9,12.94,72
20180401|2018-01-16 05:00,16,12.9,12.95,12.9,12.95,193
20180401|2018-01-16 05:30,16,12.95,12.95,12.93,12.93,51
20180401|2018-01-16 06:00,16,12.95,13,12.95,13,34
20180401|2018-01-16 06:30,16,12.95,13,12.93,12.97,51
20180401|2018-01-16 07:00,16,12.95,12.95,12.95,12.95,19
20180401|2018-01-16 07:30,16,12.97,12.98,12.95,12.97,131
20180401|2018-01-16 08:00,16,12.98,13,12.95,12.99,926
20180401|2018-01-16 08:30,16,12.95,13.1,12.95,13.07,1074
20180401|2018-01-16 09:00,16,13.07,13.15,13.05,13.11,1417
20180401|2018-01-16 09:30,16,13.13,13.2,13.05,13.2,1277
20180401|2018-01-16 10:00,16,13.18,13.23,13.13,13.15,1042
20180401|2018-01-16 10:30,16,13.15,13.2,13.1,13.2,1365
20180401|2018-01-16 11:00,16,13.15,13.2,13.1,13.13,823
20180401|2018-01-16 11:30,16,13.14,13.25,13.1,13.23,835
20180401|2018-01-16 12:00,16,13.21,13.27,13.15,13.17,2004
20180401|2018-01-16 12:30,16,13.18,13.28,13.16,13.21,1611
20180401|2018-01-16 13:00,16,13.22,13.39,13.2,13.37,1085
20180401|2018-01-16 13:30,16,13.35,13.55,13.28,13.37,2084
20180401|2018-01-16 14:00,16,13.35,13.35,13.2,13.23,2042
20180401|2018-01-16 14:30,16,13.25,13.37,13.2,13.37,5440
20180401|2018-01-16 15:00,16,13.35,13.4,13.33,13.34,2412
20180401|2018-01-16 15:30,17,13.29,13.35,13.28,13.35,230
20180401|2018-01-16 16:00,17,13.33,13.35,13.33,13.35,197
20180401|2018-01-16 16:30,17,13.36,13.36,13.35,13.35,26
20180401|2018-01-16 17:00,17,13.35,13.43,13.35,13.43,103
20180401|2018-01-16 17:30,17,13.43,13.45,13.39,13.4,384
20180401|2018-01-16 18:00,17,13.4,13.41,13.38,13.4,291
20180401|2018-01-16 18:30,17,13.39,13.41,13.39,13.4,90
20180401|2018-01-16 19:00,17,13.38,13.39,13.34,13.34,18
20180401|2018-01-16 19:30,17,13.3,13.35,13.3,13.35,58
20180401|2018-01-16 20:00,17,13.35,13.35,13.3,13.3,101
20180401|2018-01-16 20:30,17,13.31,13.32,13.3,13.3,24
20180401|2018-01-16 21:00,17,13.3,13.35,13.3,13.35,59
20180401|2018-01-16 22:00,17,13.32,13.35,13.31,13.31,163
20180401|2018-01-16 22:30,17,13.31,13.31,13.31,13.31,2
20180401|2018-01-16 23:00,17,13.3,13.3,13.3,13.3,8
20180401|2018-01-16 23:30,17,13.3,13.3,13.28,13.28,32
20180401|2018-01-17 00:00,17,13.3,13.31,13.3,13.31,42
20180401|2018-01-17 00:30,17,13.28,13.35,13.28,13.3,122
20180401|2018-01-17 01:00,17,13.3,13.31,13.3,13.3,5
20180401|2018-01-17 01:30,17,13.28,13.31,13.28,13.31,10
20180401|2018-01-17 02:00,17,13.28,13.29,13.22,13.25,361
20180401|2018-01-17 02:30,17,13.25,13.25,13.23,13.24,63
20180401|2018-01-17 03:00,17,13.24,13.24,13.22,13.22,30
20180401|2018-01-17 03:30,17,13.22,13.22,13.22,13.22,3
20180401|2018-01-17 04:00,17,13.2,13.25,13.2,13.2,154
20180401|2018-01-17 04:30,17,13.22,13.25,13.22,13.23,27
20180401|2018-01-17 05:00,17,13.2,13.24,13.2,13.22,62
20180401|2018-01-17 05:30,17,13.2,13.25,13.2,13.23,7
20180401|2018-01-17 06:00,17,13.22,13.3,13.22,13.3,432
20180401|2018-01-17 06:30,17,13.26,13.26,13.2,13.25,24
20180401|2018-01-17 07:00,17,13.25,13.27,13.23,13.25,137
20180401|2018-01-17 07:30,17,13.2,13.27,13.2,13.25,209
20180401|2018-01-17 08:00,17,13.25,13.39,13.25,13.36,1565
20180401|2018-01-17 08:30,17,13.37,13.5,13.3,13.43,5075
20180401|2018-01-17 09:00,17,13.43,13.44,13.25,13.25,6509
20180401|2018-01-17 09:30,17,13.28,13.35,13.25,13.35,1257
20180401|2018-01-17 10:00,17,13.33,13.35,13.2,13.22,1873
20180401|2018-01-17 10:30,17,13.2,13.25,13.15,13.17,1231
20180401|2018-01-17 11:00,17,13.15,13.2,13.15,13.17,465
20180401|2018-01-17 11:30,17,13.2,13.2,13.15,13.15,580
20180401|2018-01-17 12:00,17,13.15,13.25,13.14,13.15,1475
20180401|2018-01-17 12:30,17,13.18,13.19,13.1,13.12,1108
20180401|2018-01-17 13:00,17,13.12,13.18,13.1,13.17,561
20180401|2018-01-17 13:30,17,13.16,13.28,13.15,13.22,4361
20180401|2018-01-17 14:00,17,13.23,13.24,13.18,13.2,884
20180401|2018-01-17 14:30,17,13.18,13.25,13.1,13.23,2305
20180401|2018-01-17 15:00,17,13.25,13.3,13.15,13.19,3737
20180401|2018-01-17 15:30,18,13.2,13.25,13.15,13.15,916
20180401|2018-01-17 16:00,18,13.18,13.18,13.18,13.18,1
20180401|2018-01-17 16:30,18,13.2,13.23,13.18,13.22,33
20180401|2018-01-17 17:00,18,13.22,13.23,13.2,13.2,65
20180401|2018-01-17 17:30,18,13.2,13.2,13.19,13.19,80
20180401|2018-01-17 18:00,18,13.2,13.22,13.2,13.22,24
20180401|2018-01-17 18:30,18,13.22,13.23,13.17,13.17,253
20180401|2018-01-17 19:00,18,13.15,13.2,13.15,13.2,203
20180401|2018-01-17 19:30,18,13.19,13.2,13.19,13.2,29
20180401|2018-01-17 20:00,18,13.2,13.2,13.19,13.19,4
20180401|2018-01-17 21:00,18,13.18,13.18,13.17,13.18,109
20180401|2018-01-17 21:30,18,13.18,13.18,13.18,13.18,1
20180401|2018-01-17 22:00,18,13.19,13.19,13.18,13.18,18
20180401|2018-01-17 22:30,18,13.2,13.2,13.2,13.2,66
20180401|2018-01-17 23:00,18,13.2,13.25,13.2,13.22,149
20180401|2018-01-17 23:30,18,13.23,13.26,13.22,13.25,246
20180401|2018-01-18 00:00,18,13.25,13.26,13.22,13.23,36
20180401|2018-01-18 00:30,18,13.25,13.25,13.25,13.25,51
20180401|2018-01-18 01:00,18,13.21,13.21,13.21,13.21,4
20180401|2018-01-18 02:00,18,13.23,13.23,13.23,13.23,4
20180401|2018-01-18 02:30,18,13.23,13.28,13.23,13.27,47
20180401|2018-01-18 03:00,18,13.27,13.27,13.25,13.25,65
20180401|2018-01-18 03:30,18,13.26,13.26,13.25,13.25,109
20180401|2018-01-18 04:00,18,13.24,13.26,13.2,13.24,127
20180401|2018-01-18 04:30,18,13.24,13.24,13.2,13.2,58
20180401|2018-01-18 05:30,18,13.21,13.23,13.21,13.23,150
20180401|2018-01-18 06:00,18,13.23,13.25,13.2,13.22,325
20180401|2018-01-18 06:30,18,13.2,13.28,13.2,13.24,308
20180401|2018-01-18 07:00,18,13.25,13.27,13.2,13.2,333
20180401|2018-01-18 07:30,18,13.24,13.3,13.24,13.3,67
20180401|2018-01-18 08:00,18,13.29,13.34,13.25,13.28,1497
20180401|2018-01-18 08:30,18,13.28,13.4,13.2,13.31,3817
20180401|2018-01-18 09:00,18,13.31,13.52,13.31,13.5,3072
20180401|2018-01-18 09:30,18,13.46,13.5,13.36,13.43,3238
20180401|2018-01-18 10:00,18,13.43,13.43,13.32,13.37,1652
20180401|2018-01-18 10:30,18,13.35,13.46,13.33,13.42,1433
20180401|2018-01-18 11:00,18,13.42,13.45,13.38,13.41,1784
20180401|2018-01-18 11:30,18,13.42,13.45,13.4,13.45,505
20180401|2018-01-18 12:00,18,13.42,13.48,13.4,13.41,652
20180401|2018-01-18 12:30,18,13.43,13.45,13.25,13.27,1457
20180401|2018-01-18 13:00,18,13.25,13.27,13.1,13.11,2290
20180401|2018-01-18 13:30,18,13.12,13.28,13.09,13.18,1955
20180401|2018-01-18 14:00,18,13.19,13.29,13.15,13.29,2541
20180401|2018-01-18 14:30,18,13.29,13.37,13.23,13.3,2836
20180401|2018-01-18 15:00,18,13.3,13.38,13.15,13.31,4354
20180401|2018-01-18 15:30,19,13.35,13.35,13.3,13.3,196
20180401|2018-01-18 16:00,19,13.35,13.35,13.35,13.35,53
20180401|2018-01-18 16:30,19,13.35,13.39,13.35,13.38,82
20180401|2018-01-18 17:00,19,13.35,13.35,13.32,13.35,206
20180401|2018-01-18 18:00,19,13.35,13.35,13.35,13.35,14
20180401|2018-01-18 18:30,19,13.35,13.35,13.35,13.35,1
20180401|2018-01-18 19:00,19,13.34,13.35,13.33,13.35,35
20180401|2018-01-18 19:30,19,13.34,13.35,13.34,13.35,27
20180401|2018-01-18 20:00,19,13.35,13.35,13.35,13.35,2
20180401|2018-01-18 20:30,19,13.35,13.44,13.35,13.4,140
20180401|2018-01-18 21:00,19,13.4,13.44,13.4,13.44,52
20180401|2018-01-18 21:30,19,13.44,13.44,13.44,13.44,27
20180401|2018-01-18 22:00,19,13.4,13.43,13.4,13.43,61
20180401|2018-01-18 22:30,19,13.41,13.42,13.41,13.42,44
20180401|2018-01-18 23:00,19,13.43,13.43,13.43,13.43,1
20180401|2018-01-19 00:30,19,13.4,13.4,13.4,13.4,66
20180401|2018-01-19 01:30,19,13.4,13.41,13.4,13.4,166
20180401|2018-01-19 02:00,19,13.4,13.4,13.38,13.38,108
20180401|2018-01-19 02:30,19,13.37,13.37,13.35,13.35,75
20180401|2018-01-19 03:00,19,13.35,13.35,13.3,13.3,162
20180401|2018-01-19 03:30,19,13.25,13.27,13.23,13.25,156
20180401|2018-01-19 04:00,19,13.23,13.23,13.23,13.23,1
20180401|2018-01-19 04:30,19,13.25,13.25,13.22,13.22,2
20180401|2018-01-19 05:30,19,13.22,13.23,13.22,13.23,10
20180401|2018-01-19 06:00,19,13.22,13.25,13.22,13.25,60
20180401|2018-01-19 06:30,19,13.25,13.25,13.22,13.25,262
20180401|2018-01-19 07:00,19,13.25,13.34,13.25,13.31,506
20180401|2018-01-19 07:30,19,13.35,13.37,13.3,13.33,169
20180401|2018-01-19 08:00,19,13.32,13.33,13.27,13.27,237
20180401|2018-01-19 08:30,19,13.28,13.33,13.18,13.24,2950
20180401|2018-01-19 09:00,19,13.23,13.31,13.15,13.2,2870
20180401|2018-01-19 09:30,19,13.19,13.25,13.15,13.2,1098
20180401|2018-01-19 10:00,19,13.22,13.25,13.15,13.15,710
20180401|2018-01-19 10:30,19,13.17,13.2,13.15,13.15,385
20180401|2018-01-19 11:00,19,13.17,13.2,13.15,13.18,620
20180401|2018-01-19 11:30,19,13.2,13.25,13.15,13.19,876
20180401|2018-01-19 12:00,19,13.2,13.28,13.19,13.25,813
20180401|2018-01-19 12:30,19,13.22,13.22,13.15,13.18,1098
20180401|2018-01-19 13:00,19,13.18,13.2,13.15,13.18,383
20180401|2018-01-19 13:30,19,13.18,13.29,13.15,13.29,1048
20180401|2018-01-19 14:00,19,13.27,13.31,13.24,13.25,1452
20180401|2018-01-19 14:30,19,13.24,13.3,13.2,13.3,1449
20180401|2018-01-19 15:00,19,13.3,13.3,13.15,13.16,5656
20180401|2018-01-21 17:00,22,13.27,13.29,13.17,13.24,479
20180401|2018-01-21 17:30,22,13.22,13.25,13.22,13.25,24
20180401|2018-01-21 18:00,22,13.21,13.27,13.21,13.26,78
20180401|2018-01-21 18:30,22,13.3,13.3,13.25,13.27,128
20180401|2018-01-21 19:00,22,13.3,13.3,13.27,13.27,13
20180401|2018-01-21 19:30,22,13.26,13.26,13.26,13.26,2
20180401|2018-01-21 20:00,22,13.25,13.27,13.23,13.23,50
20180401|2018-01-21 21:00,22,13.23,13.23,13.23,13.23,3
20180401|2018-01-21 21:30,22,13.23,13.23,13.23,13.23,5
20180401|2018-01-21 22:00,22,13.23,13.23,13.23,13.23,13
20180401|2018-01-21 23:00,22,13.22,13.22,13.22,13.22,54
20180401|2018-01-21 23:30,22,13.22,13.22,13.22,13.22,6
20180401|2018-01-22 00:00,22,13.22,13.23,13.21,13.21,65
20180401|2018-01-22 00:30,22,13.21,13.23,13.21,13.23,30
20180401|2018-01-22 01:00,22,13.23,13.23,13.23,13.23,3
20180401|2018-01-22 01:30,22,13.25,13.29,13.25,13.28,157
20180401|2018-01-22 02:00,22,13.29,13.29,13.26,13.26,119
20180401|2018-01-22 02:30,22,13.26,13.26,13.25,13.25,87
20180401|2018-01-22 03:30,22,13.25,13.25,13.25,13.25,85
20180401|2018-01-22 04:00,22,13.25,13.3,13.25,13.3,9
20180401|2018-01-22 04:30,22,13.3,13.3,13.3,13.3,3
20180401|2018-01-22 05:00,22,13.3,13.3,13.2,13.25,62
20180401|2018-01-22 05:30,22,13.25,13.25,13.2,13.2,22
20180401|2018-01-22 06:00,22,13.22,13.25,13.21,13.25,16
20180401|2018-01-22 06:30,22,13.22,13.25,13.2,13.25,19
20180401|2018-01-22 07:00,22,13.25,13.25,13.17,13.18,211
20180401|2018-01-22 07:30,22,13.17,13.3,13.16,13.3,341
20180401|2018-01-22 08:00,22,13.3,13.3,13.23,13.28,189
20180401|2018-01-22 08:30,22,13.27,13.3,13.2,13.23,844
20180401|2018-01-22 09:00,22,13.25,13.25,13.15,13.2,1426
20180401|2018-01-22 09:30,22,13.18,13.2,13.15,13.2,812
20180401|2018-01-22 10:00,22,13.2,13.2,13.12,13.13,1157
20180401|2018-01-22 10:30,22,13.12,13.15,13.08,13.09,1206
20180401|2018-01-22 11:00,22,13.1,13.1,13.03,13.07,1362
20180401|2018-01-22 11:30,22,13.09,13.15,13.05,13.13,477
20180401|2018-01-22 12:00,22,13.11,13.15,13.1,13.15,236
20180401|2018-01-22 12:30,22,13.15,13.15,13.07,13.15,305
20180401|2018-01-22 13:00,22,13.15,13.2,13.1,13.15,800
20180401|2018-01-22 13:30,22,13.13,13.15,13.07,13.1,828
20180401|2018-01-22 14:00,22,13.1,13.15,13.05,13.15,1198
20180401|2018-01-22 14:30,22,13.15,13.15,13.05,13.05,1097
20180401|2018-01-22 15:00,22,13.1,13.15,13.07,13.12,2554
20180401|2018-01-22 15:30,23,13.15,13.15,13.11,13.15,39
20180401|2018-01-22 16:00,23,13.12,13.12,13.12,13.12,18
20180401|2018-01-22 17:00,23,13.1,13.14,13.1,13.14,65
20180401|2018-01-22 17:30,23,13.14,13.14,13.14,13.14,1
20180401|2018-01-22 18:00,23,13.1,13.13,13.1,13.12,58
20180401|2018-01-22 18:30,23,13.12,13.13,13.1,13.1,36
20180401|2018-01-22 19:00,23,13.14,13.14,13.14,13.14,2
20180401|2018-01-22 19:30,23,13.1,13.1,13.1,13.1,1
20180401|2018-01-22 20:00,23,13.1,13.1,13.1,13.1,17
20180401|2018-01-22 21:00,23,13.13,13.13,13.13,13.13,4
20180401|2018-01-22 23:00,23,13.1,13.1,13.1,13.1,20
20180401|2018-01-22 23:30,23,13.12,13.12,13.11,13.12,37
20180401|2018-01-23 00:00,23,13.1,13.1,13.1,13.1,4
20180401|2018-01-23 01:00,23,13.1,13.1,13.1,13.1,132
20180401|2018-01-23 01:30,23,13.1,13.1,13.1,13.1,5
20180401|2018-01-23 03:00,23,13.12,13.12,13.07,13.12,181
20180401|2018-01-23 03:30,23,13.11,13.15,13.11,13.15,72
20180401|2018-01-23 04:00,23,13.12,13.15,13.12,13.15,15
20180401|2018-01-23 04:30,23,13.15,13.15,13.14,13.14,7
20180401|2018-01-23 05:00,23,13.14,13.2,13.12,13.2,220
20180401|2018-01-23 05:30,23,13.25,13.25,13.22,13.23,244
20180401|2018-01-23 06:00,23,13.23,13.23,13.15,13.2,167
20180401|2018-01-23 06:30,23,13.2,13.2,13.19,13.2,56
20180401|2018-01-23 07:00,23,13.2,13.2,13.16,13.16,63
20180401|2018-01-23 07:30,23,13.2,13.2,13.17,13.2,14
20180401|2018-01-23 08:00,23,13.2,13.2,13.1,13.1,238
20180401|2018-01-23 08:30,23,13.15,13.35,13.05,13.2,3312
20180401|2018-01-23 09:00,23,13.2,13.27,13.18,13.25,1376
20180401|2018-01-23 09:30,23,13.24,13.28,13.18,13.25,839
20180401|2018-01-23 10:00,23,13.22,13.28,13.18,13.25,1901
20180401|2018-01-23 10:30,23,13.25,13.3,13.22,13.27,480
20180401|2018-01-23 11:00,23,13.3,13.4,13.23,13.35,1223
20180401|2018-01-23 11:30,23,13.35,13.4,13.32,13.35,640
20180401|2018-01-23 12:00,23,13.35,13.35,13.26,13.28,660
20180401|2018-01-23 12:30,23,13.3,13.3,13.27,13.3,525
20180401|2018-01-23 13:00,23,13.3,13.4,13.28,13.37,1621
20180401|2018-01-23 13:30,23,13.37,13.4,13.35,13.4,543
20180401|2018-01-23 14:00,23,13.37,13.4,13.3,13.33,1464
20180401|2018-01-23 14:30,23,13.33,13.4,13.26,13.4,4634
20180401|2018-01-23 15:00,23,13.35,13.4,13.32,13.38,2288
20180401|2018-01-23 15:30,24,13.37,13.43,13.35,13.35,196
20180401|2018-01-23 16:30,24,13.4,13.41,13.4,13.41,9
20180401|2018-01-23 17:00,24,13.41,13.41,13.38,13.38,3
20180401|2018-01-23 17:30,24,13.4,13.4,13.4,13.4,11
20180401|2018-01-23 18:00,24,13.4,13.4,13.4,13.4,12
20180401|2018-01-23 18:30,24,13.4,13.4,13.38,13.38,4
20180401|2018-01-23 19:00,24,13.37,13.37,13.37,13.37,3
20180401|2018-01-23 19:30,24,13.37,13.37,13.37,13.37,22
20180401|2018-01-23 20:00,24,13.4,13.4,13.4,13.4,1
20180401|2018-01-23 20:30,24,13.4,13.4,13.39,13.4,209
20180401|2018-01-23 21:30,24,13.4,13.4,13.4,13.4,11
20180401|2018-01-23 22:30,24,13.4,13.4,13.39,13.39,30
20180401|2018-01-23 23:00,24,13.37,13.4,13.37,13.4,15
20180401|2018-01-24 00:00,24,13.4,13.4,13.4,13.4,8
20180401|2018-01-24 00:30,24,13.38,13.4,13.37,13.37,39
20180401|2018-01-24 02:00,24,13.38,13.38,13.38,13.38,2
20180401|2018-01-24 02:30,24,13.35,13.37,13.35,13.37,10
20180401|2018-01-24 03:00,24,13.38,13.4,13.36,13.36,157
20180401|2018-01-24 03:30,24,13.4,13.4,13.35,13.4,139
20180401|2018-01-24 04:00,24,13.4,13.4,13.37,13.4,4
20180401|2018-01-24 04:30,24,13.35,13.4,13.35,13.4,58
20180401|2018-01-24 05:00,24,13.38,13.4,13.37,13.4,13
20180401|2018-01-24 05:30,24,13.4,13.4,13.37,13.38,61
20180401|2018-01-24 06:00,24,13.4,13.4,13.35,13.4,4
20180401|2018-01-24 06:30,24,13.4,13.4,13.35,13.38,75
20180401|2018-01-24 07:00,24,13.38,13.4,13.32,13.32,184
20180401|2018-01-24 07:30,24,13.3,13.35,13.25,13.33,322
20180401|2018-01-24 08:00,24,13.33,13.35,13.3,13.32,189
20180401|2018-01-24 08:30,24,13.35,13.5,13.33,13.44,3144
20180401|2018-01-24 09:00,24,13.45,13.55,13.42,13.5,4274
20180401|2018-01-24 09:30,24,13.45,13.5,13.43,13.5,1011
20180401|2018-01-24 10:00,24,13.46,13.6,13.38,13.58,2150
20180401|2018-01-24 10:30,24,13.57,13.75,13.57,13.63,2812
20180401|2018-01-24 11:00,24,13.62,13.74,13.62,13.7,1695
20180401|2018-01-24 11:30,24,13.73,13.78,13.63,13.65,1699
20180401|2018-01-24 12:00,24,13.65,13.8,13.61,13.62,1987
20180401|2018-01-24 12:30,24,13.63,13.63,13.52,13.58,1144
20180401|2018-01-24 13:00,24,13.58,13.65,13.53,13.53,1952
20180401|2018-01-24 13:30,24,13.55,13.67,13.55,13.62,2356
20180401|2018-01-24 14:00,24,13.65,13.7,13.57,13.6,2135
20180401|2018-01-24 14:30,24,13.61,13.65,13.5,13.62,3358
20180401|2018-01-24 15:00,24,13.62,13.65,13.55,13.57,2243
20180401|2018-01-24 15:30,25,13.62,13.65,13.59,13.65,195
20180401|2018-01-24 16:30,25,13.65,13.65,13.64,13.64,12
20180401|2018-01-24 17:00,25,13.62,13.7,13.6,13.7,203
20180401|2018-01-24 17:30,25,13.7,13.72,13.69,13.7,182
20180401|2018-01-24 18:00,25,13.69,13.69,13.69,13.69,9
20180401|2018-01-24 18:30,25,13.69,13.69,13.65,13.65,110
20180401|2018-01-24 19:00,25,13.65,13.65,13.65,13.65,5
20180401|2018-01-24 19:30,25,13.62,13.64,13.6,13.6,39
20180401|2018-01-24 20:00,25,13.65,13.65,13.65,13.65,50
20180401|2018-01-24 21:00,25,13.62,13.62,13.62,13.62,3
20180401|2018-01-24 22:00,25,13.64,13.64,13.64,13.64,2
20180401|2018-01-24 22:30,25,13.64,13.64,13.64,13.64,36
20180401|2018-01-24 23:00,25,13.62,13.62,13.62,13.62,6
20180401|2018-01-24 23:30,25,13.62,13.62,13.62,13.62,32
20180401|2018-01-25 01:00,25,13.64,13.64,13.6,13.63,186
20180401|2018-01-25 01:30,25,13.63,13.67,13.63,13.67,450
20180401|2018-01-25 02:00,25,13.68,13.68,13.65,13.65,195
20180401|2018-01-25 02:30,25,13.65,13.67,13.61,13.61,159
20180401|2018-01-25 03:00,25,13.63,13.63,13.62,13.62,82
20180401|2018-01-25 03:30,25,13.62,13.62,13.57,13.58,138
20180401|2018-01-25 04:00,25,13.59,13.59,13.59,13.59,2
20180401|2018-01-25 04:30,25,13.57,13.6,13.57,13.57,17
20180401|2018-01-25 05:00,25,13.6,13.6,13.55,13.55,4
20180401|2018-01-25 05:30,25,13.55,13.6,13.55,13.6,6
20180401|2018-01-25 06:00,25,13.57,13.6,13.53,13.53,52
20180401|2018-01-25 06:30,25,13.55,13.55,13.48,13.5,27
20180401|2018-01-25 07:00,25,13.52,13.55,13.51,13.52,172
20180401|2018-01-25 07:30,25,13.55,13.55,13.42,13.42,544
20180401|2018-01-25 08:00,25,13.45,13.55,13.43,13.53,190
20180401|2018-01-25 08:30,25,13.53,13.77,13.52,13.68,2803
20180401|2018-01-25 09:00,25,13.69,13.77,13.63,13.7,2239
20180401|2018-01-25 09:30,25,13.67,13.8,13.6,13.7,1232
20180401|2018-01-25 10:00,25,13.7,13.75,13.65,13.7,775
20180401|2018-01-25 10:30,25,13.68,13.7,13.6,13.6,979
20180401|2018-01-25 11:00,25,13.62,13.65,13.57,13.61,543
20180401|2018-01-25 11:30,25,13.63,13.7,13.58,13.7,1514
20180401|2018-01-25 12:00,25,13.7,13.75,13.65,13.75,635
20180401|2018-01-25 12:30,25,13.75,13.75,13.62,13.63,730
20180401|2018-01-25 13:00,25,13.63,13.78,13.62,13.75,1718
20180401|2018-01-25 13:30,25,13.72,13.85,13.71,13.77,1521
20180401|2018-01-25 14:00,25,13.77,13.84,13.72,13.73,1757
20180401|2018-01-25 14:30,25,13.73,13.83,13.7,13.77,1990
20180401|2018-01-25 15:00,25,13.8,13.8,13.7,13.72,2288
20180401|2018-01-25 15:30,26,13.73,13.75,13.72,13.75,148
20180401|2018-01-25 16:00,26,13.72,13.74,13.72,13.74,5
20180401|2018-01-25 16:30,26,13.73,13.73,13.7,13.72,7
20180401|2018-01-25 17:00,26,13.73,13.74,13.7,13.73,240
20180401|2018-01-25 17:30,26,13.7,13.73,13.7,13.73,11
20180401|2018-01-25 18:00,26,13.7,13.7,13.69,13.69,54
20180401|2018-01-25 18:30,26,13.68,13.7,13.66,13.7,57
20180401|2018-01-25 19:00,26,13.67,13.68,13.67,13.68,6
20180401|2018-01-25 19:30,26,13.68,13.68,13.67,13.68,45
20180401|2018-01-25 20:00,26,13.67,13.69,13.67,13.67,68
20180401|2018-01-25 20:30,26,13.68,13.68,13.65,13.65,6
20180401|2018-01-25 21:00,26,13.7,13.7,13.7,13.7,1
20180401|2018-01-25 21:30,26,13.67,13.69,13.67,13.69,12
20180401|2018-01-25 22:30,26,13.68,13.68,13.68,13.68,1
20180401|2018-01-25 23:30,26,13.69,13.69,13.69,13.69,112
20180401|2018-01-26 00:00,26,13.69,13.69,13.69,13.69,5
20180401|2018-01-26 00:30,26,13.69,13.69,13.68,13.69,3
20180401|2018-01-26 01:00,26,13.65,13.65,13.65,13.65,1
20180401|2018-01-26 01:30,26,13.7,13.7,13.7,13.7,2
20180401|2018-01-26 02:30,26,13.65,13.65,13.65,13.65,1
20180401|2018-01-26 03:00,26,13.68,13.68,13.68,13.68,5
20180401|2018-01-26 03:30,26,13.7,13.7,13.7,13.7,1
20180401|2018-01-26 04:00,26,13.66,13.66,13.63,13.63,77
20180401|2018-01-26 04:30,26,13.63,13.63,13.56,13.62,693
20180401|2018-01-26 05:00,26,13.62,13.62,13.62,13.62,33
20180401|2018-01-26 05:30,26,13.61,13.62,13.61,13.62,16
20180401|2018-01-26 06:00,26,13.6,13.65,13.6,13.62,32
20180401|2018-01-26 06:30,26,13.62,13.65,13.62,13.62,21
20180401|2018-01-26 07:00,26,13.65,13.65,13.6,13.6,117
20180401|2018-01-26 07:30,26,13.65,13.65,13.59,13.59,274
20180401|2018-01-26 08:00,26,13.6,13.6,13.55,13.6,501
20180401|2018-01-26 08:30,26,13.6,13.73,13.59,13.64,2374
20180401|2018-01-26 09:00,26,13.63,13.73,13.6,13.65,1466
20180401|2018-01-26 09:30,26,13.68,13.68,13.55,13.62,929
20180401|2018-01-26 10:00,26,13.62,13.7,13.55,13.55,774
20180401|2018-01-26 10:30,26,13.55,13.65,13.55,13.65,624
20180401|2018-01-26 11:00,26,13.65,13.7,13.6,13.6,454
20180401|2018-01-26 11:30,26,13.63,13.7,13.6,13.68,760
20180401|2018-01-26 12:00,26,13.69,13.75,13.66,13.68,642
20180401|2018-01-26 12:30,26,13.7,13.75,13.67,13.73,1401
20180401|2018-01-26 13:00,26,13.73,13.8,13.68,13.8,1343
20180401|2018-01-26 13:30,26,13.8,13.8,13.72,13.74,1074
20180401|2018-01-26 14:00,26,13.74,13.8,13.71,13.75,1448
20180401|2018-01-26 14:30,26,13.75,13.77,13.65,13.7,1737
20180401|2018-01-26 15:00,26,13.7,13.75,13.65,13.72,1990
20180401|2018-01-28 17:00,29,13.75,13.75,13.69,13.75,49
20180401|2018-01-28 17:30,29,13.74,13.74,13.74,13.74,2
20180401|2018-01-28 18:00,29,13.7,13.75,13.7,13.75,29
20180401|2018-01-28 19:00,29,13.71,13.73,13.7,13.71,111
20180401|2018-01-28 20:30,29,13.74,13.74,13.72,13.74,59
20180401|2018-01-28 21:30,29,13.73,13.73,13.73,13.73,108
20180401|2018-01-28 22:30,29,13.73,13.73,13.73,13.73,2
20180401|2018-01-28 23:00,29,13.73,13.73,13.73,13.73,92
20180401|2018-01-28 23:30,29,13.75,13.75,13.75,13.75,26
20180401|2018-01-29 00:00,29,13.74,13.74,13.74,13.74,1
20180401|2018-01-29 00:30,29,13.73,13.77,13.73,13.76,69
20180401|2018-01-29 01:00,29,13.76,13.76,13.71,13.71,151
20180401|2018-01-29 01:30,29,13.72,13.74,13.72,13.74,23
20180401|2018-01-29 02:00,29,13.74,13.85,13.74,13.83,290
20180401|2018-01-29 02:30,29,13.83,13.85,13.83,13.85,42
20180401|2018-01-29 03:00,29,13.82,13.85,13.8,13.8,259
20180401|2018-01-29 03:30,29,13.8,13.93,13.8,13.93,266
20180401|2018-01-29 04:00,29,13.93,13.95,13.86,13.92,168
20180401|2018-01-29 04:30,29,13.92,13.92,13.85,13.87,236
20180401|2018-01-29 05:00,29,13.87,13.95,13.87,13.95,32
20180401|2018-01-29 05:30,29,13.95,13.95,13.9,13.91,34
20180401|2018-01-29 06:00,29,13.95,13.95,13.87,13.95,63
20180401|2018-01-29 06:30,29,13.92,13.95,13.88,13.9,258
20180401|2018-01-29 07:00,29,13.9,13.9,13.85,13.9,42
20180401|2018-01-29 07:30,29,13.87,13.95,13.85,13.95,34
20180401|2018-01-29 08:00,29,13.9,13.95,13.9,13.91,570
20180401|2018-01-29 08:30,29,13.9,14,13.83,13.99,2759
20180401|2018-01-29 09:00,29,13.97,14.13,13.97,14,4747
20180401|2018-01-29 09:30,29,14,14.25,13.97,14.15,2976
20180401|2018-01-29 10:00,29,14.12,14.22,14.1,14.1,1945
20180401|2018-01-29 10:30,29,14.1,14.15,14.03,14.1,1528
20180401|2018-01-29 11:00,29,14.07,14.2,14.07,14.08,1326
20180401|2018-01-29 11:30,29,14.07,14.1,13.9,13.9,2422
20180401|2018-01-29 12:00,29,13.9,14,13.9,14,1481
20180401|2018-01-29 12:30,29,14,14.05,13.95,14.01,639
20180401|2018-01-29 13:00,29,14,14.1,13.95,14.03,1267
20180401|2018-01-29 13:30,29,14.05,14.11,13.97,14,2239
20180401|2018-01-29 14:00,29,13.98,14.09,13.9,14.05,3602
20180401|2018-01-29 14:30,29,14.05,14.28,14.05,14.23,4336
20180401|2018-01-29 15:00,29,14.2,14.3,14.15,14.3,2572
20180401|2018-01-29 15:30,30,14.3,14.38,14.3,14.3,209
20180401|2018-01-29 16:00,30,14.35,14.35,14.34,14.35,33
20180401|2018-01-29 16:30,30,14.35,14.35,14.35,14.35,4
20180401|2018-01-29 17:00,30,14.35,14.35,14.3,14.3,33
20180401|2018-01-29 17:30,30,14.3,14.3,14.28,14.28,64
20180401|2018-01-29 18:00,30,14.3,14.3,14.3,14.3,21
20180401|2018-01-29 18:30,30,14.3,14.34,14.28,14.32,172
20180401|2018-01-29 19:00,30,14.32,14.43,14.32,14.4,287
20180401|2018-01-29 19:30,30,14.4,14.4,14.38,14.38,56
20180401|2018-01-29 20:00,30,14.38,14.38,14.36,14.36,15
20180401|2018-01-29 20:30,30,14.35,14.35,14.31,14.31,44
20180401|2018-01-29 21:00,30,14.3,14.48,14.28,14.48,167
20180401|2018-01-29 21:30,30,14.47,14.59,14.44,14.59,354
20180401|2018-01-29 22:00,30,14.56,14.73,14.56,14.63,543
20180401|2018-01-29 22:30,30,14.64,14.65,14.55,14.55,184
20180401|2018-01-29 23:00,30,14.55,14.6,14.52,14.57,265
20180401|2018-01-29 23:30,30,14.55,14.55,14.48,14.5,53
20180401|2018-01-30 00:00,30,14.46,14.46,14.43,14.43,170
20180401|2018-01-30 00:30,30,14.41,14.45,14.36,14.37,114
20180401|2018-01-30 01:00,30,14.35,14.48,14.35,14.45,116
20180401|2018-01-30 01:30,30,14.45,14.48,14.4,14.45,105
20180401|2018-01-30 02:00,30,14.45,14.48,14.4,14.43,369
20180401|2018-01-30 02:30,30,14.45,14.48,14.45,14.48,61
20180401|2018-01-30 03:00,30,14.47,14.47,14.4,14.45,103
20180401|2018-01-30 03:30,30,14.43,14.43,14.38,14.4,183
20180401|2018-01-30 04:00,30,14.38,14.43,14.38,14.4,228
20180401|2018-01-30 04:30,30,14.4,14.45,14.38,14.4,159
20180401|2018-01-30 05:00,30,14.45,14.45,14.42,14.45,185
20180401|2018-01-30 05:30,30,14.45,14.45,14.4,14.42,32
20180401|2018-01-30 06:00,30,14.4,14.45,14.4,14.45,30
20180401|2018-01-30 06:30,30,14.42,14.53,14.4,14.45,905
20180401|2018-01-30 07:00,30,14.45,14.45,14.35,14.45,1048
20180401|2018-01-30 07:30,30,14.43,14.5,14.42,14.5,427
20180401|2018-01-30 08:00,30,14.5,14.55,14.45,14.53,774
20180401|2018-01-30 08:30,30,14.55,14.8,14.4,14.78,6289
20180401|2018-01-30 09:00,30,14.78,14.9,14.51,14.52,7982
20180401|2018-01-30 09:30,30,14.51,14.65,14.4,14.4,4549
20180401|2018-01-30 10:00,30,14.44,14.61,14.4,14.52,4704
20180401|2018-01-30 10:30,30,14.54,14.63,14.45,14.61,2821
20180401|2018-01-30 11:00,30,14.6,14.7,14.58,14.69,1707
20180401|2018-01-30 11:30,30,14.69,14.75,14.59,14.69,1954
20180401|2018-01-30 12:00,30,14.67,14.8,14.66,14.77,1759
20180401|2018-01-30 12:30,30,14.79,14.79,14.53,14.6,1448
20180401|2018-01-30 13:00,30,14.6,14.63,14.5,14.55,1728
20180401|2018-01-30 13:30,30,14.55,14.75,14.55,14.67,3226
20180401|2018-01-30 14:00,30,14.7,14.73,14.45,14.49,2370
20180401|2018-01-30 14:30,30,14.46,14.5,14.38,14.47,4096
20180401|2018-01-30 15:00,30,14.5,14.58,14.43,14.47,4612
20180401|2018-01-30 15:30,31,14.46,14.6,14.45,14.55,570
20180401|2018-01-30 16:30,31,14.5,14.5,14.5,14.5,5
20180401|2018-01-30 17:00,31,14.55,14.6,14.55,14.57,59
20180401|2018-01-30 17:30,31,14.55,14.55,14.54,14.54,18
20180401|2018-01-30 18:00,31,14.51,14.51,14.5,14.5,37
20180401|2018-01-30 18:30,31,14.5,14.5,14.48,14.5,64
20180401|2018-01-30 19:00,31,14.5,14.5,14.5,14.5,14
20180401|2018-01-30 19:30,31,14.47,14.48,14.45,14.48,28
20180401|2018-01-30 20:00,31,14.48,14.48,14.42,14.42,106
20180401|2018-01-30 20:30,31,14.45,14.47,14.38,14.4,211
20180401|2018-01-30 21:00,31,14.4,14.4,14.28,14.28,245
20180401|2018-01-30 21:30,31,14.25,14.3,14.2,14.21,268
20180401|2018-01-30 22:00,31,14.2,14.28,14.2,14.26,190
20180401|2018-01-30 22:30,31,14.25,14.27,14.23,14.25,178
20180401|2018-01-30 23:00,31,14.25,14.32,14.25,14.3,72
20180401|2018-01-30 23:30,31,14.35,14.36,14.34,14.36,53
20180401|2018-01-31 00:00,31,14.39,14.39,14.36,14.36,51
20180401|2018-01-31 00:30,31,14.36,14.38,14.33,14.35,89
20180401|2018-01-31 01:00,31,14.35,14.35,14.3,14.3,85
20180401|2018-01-31 01:30,31,14.32,14.32,14.25,14.29,85
20180401|2018-01-31 02:00,31,14.27,14.28,14.24,14.24,122
20180401|2018-01-31 02:30,31,14.24,14.29,14.17,14.18,297
20180401|2018-01-31 03:00,31,14.2,14.24,14.2,14.22,193
20180401|2018-01-31 03:30,31,14.25,14.3,14.24,14.26,67
20180401|2018-01-31 04:00,31,14.26,14.35,14.26,14.35,99
20180401|2018-01-31 04:30,31,14.32,14.32,14.2,14.2,132
20180401|2018-01-31 05:00,31,14.23,14.24,14.16,14.21,109
20180401|2018-01-31 05:30,31,14.2,14.27,14.2,14.23,290
20180401|2018-01-31 06:00,31,14.2,14.23,14.18,14.2,69
20180401|2018-01-31 06:30,31,14.2,14.23,14.14,14.19,181
20180401|2018-01-31 07:00,31,14.19,14.24,14.18,14.22,351
20180401|2018-01-31 07:30,31,14.23,14.28,14.22,14.25,298
20180401|2018-01-31 08:00,31,14.27,14.3,14.23,14.23,575
20180401|2018-01-31 08:30,31,14.24,14.25,14.05,14.2,5033
20180401|2018-01-31 09:00,31,14.2,14.28,14.08,14.1,1955
20180401|2018-01-31 09:30,31,14.1,14.25,14.1,14.23,2229
20180401|2018-01-31 10:00,31,14.23,14.34,14.17,14.32,2719
20180401|2018-01-31 10:30,31,14.3,14.35,14.25,14.35,1324
20180401|2018-01-31 11:00,31,14.3,14.35,14.2,14.22,1199
20180401|2018-01-31 11:30,31,14.22,14.27,14.15,14.25,1720
20180401|2018-01-31 12:00,31,14.25,14.29,14.18,14.18,1184
20180401|2018-01-31 12:30,31,14.19,14.23,14.14,14.19,1615
20180401|2018-01-31 13:00,31,14.17,14.38,14.08,14.35,5434
20180401|2018-01-31 13:30,31,14.38,14.49,14.29,14.35,3244
20180401|2018-01-31 14:00,31,14.38,14.54,14.37,14.4,2828
20180401|2018-01-31 14:30,31,14.4,14.4,14.2,14.3,1529
20180401|2018-01-31 15:00,31,14.28,14.28,14.12,14.16,2600
20180401|2018-01-31 15:30,1,14.17,14.17,14.1,14.1,654
20180401|2018-01-31 16:00,1,14.15,14.18,14.14,14.15,112
20180401|2018-01-31 16:30,1,14.14,14.15,14.14,14.14,63
20180401|2018-01-31 17:00,1,14.12,14.12,13.95,14.03,373
20180401|2018-01-31 17:30,1,14.02,14.09,14,14.08,59
20180401|2018-01-31 18:00,1,14.08,14.08,14.05,14.08,91
20180401|2018-01-31 18:30,1,14.07,14.07,14.07,14.07,63
20180401|2018-01-31 19:00,1,14.07,14.07,14.05,14.06,54
20180401|2018-01-31 19:30,1,14,14,13.97,13.97,109
20180401|2018-01-31 20:00,1,14,14,14,14,9
20180401|2018-01-31 20:30,1,14,14,13.98,13.98,10
20180401|2018-01-31 21:00,1,13.98,13.99,13.93,13.95,104
20180401|2018-01-31 21:30,1,13.95,13.98,13.95,13.98,10
20180401|2018-01-31 22:00,1,14,14.05,14,14.04,127
20180401|2018-01-31 23:00,1,14.05,14.05,14.04,14.04,12
20180401|2018-02-01 00:00,1,14,14.03,13.96,13.98,41
20180401|2018-02-01 01:00,1,13.95,13.98,13.95,13.97,8
20180401|2018-02-01 01:30,1,13.98,13.98,13.98,13.98,10
20180401|2018-02-01 02:00,1,13.95,14,13.95,13.98,67
20180401|2018-02-01 02:30,1,13.99,13.99,13.9,13.99,132
20180401|2018-02-01 03:00,1,14,14.01,14,14,50
20180401|2018-02-01 03:30,1,14,14,13.98,14,61
20180401|2018-02-01 04:00,1,13.99,14,13.98,13.99,22
20180401|2018-02-01 04:30,1,14,14.04,14,14.04,112
20180401|2018-02-01 05:00,1,14.05,14.1,14.03,14.04,174
20180401|2018-02-01 05:30,1,14.05,14.08,14.05,14.08,68
20180401|2018-02-01 06:00,1,14.08,14.15,14.08,14.08,220
20180401|2018-02-01 06:30,1,14.08,14.12,14.08,14.08,61
20180401|2018-02-01 07:00,1,14.13,14.23,14.1,14.2,329
20180401|2018-02-01 07:30,1,14.2,14.4,14.2,14.35,1185
20180401|2018-02-01 08:00,1,14.35,14.44,14.28,14.28,724
20180401|2018-02-01 08:30,1,14.28,14.38,14.12,14.18,6257
20180401|2018-02-01 09:00,1,14.18,14.28,14.12,14.22,2587
20180401|2018-02-01 09:30,1,14.22,14.26,14.16,14.17,1214
20180401|2018-02-01 10:00,1,14.17,14.21,14.1,14.16,1879
20180401|2018-02-01 10:30,1,14.15,14.15,13.8,13.84,1978
20180401|2018-02-01 11:00,1,13.84,13.9,13.72,13.78,4474
20180401|2018-02-01 11:30,1,13.77,13.78,13.73,13.78,404
20180401|2018-02-01 12:00,1,13.75,13.75,13.63,13.66,2297
20180401|2018-02-01 12:30,1,13.68,13.91,13.65,13.88,1499
20180401|2018-02-01 13:00,1,13.88,14.04,13.83,13.85,2957
20180401|2018-02-01 13:30,1,13.88,13.88,13.75,13.78,872
20180401|2018-02-01 14:00,1,13.79,13.92,13.74,13.9,1151
20180401|2018-02-01 14:30,1,13.93,14.05,13.85,13.87,2343
20180401|2018-02-01 15:00,1,13.87,13.97,13.83,13.94,3247
20180401|2018-02-01 15:30,2,13.92,13.95,13.88,13.9,313
20180401|2018-02-01 16:00,2,13.85,13.85,13.7,13.74,150
20180401|2018-02-01 16:30,2,13.7,13.75,13.69,13.75,51
20180401|2018-02-01 17:00,2,13.73,13.73,13.63,13.7,325
20180401|2018-02-01 17:30,2,13.7,13.72,13.7,13.7,95
20180401|2018-02-01 18:00,2,13.7,13.7,13.7,13.7,1
20180401|2018-02-01 18:30,2,13.7,13.77,13.7,13.77,64
20180401|2018-02-01 19:00,2,13.8,13.92,13.8,13.92,266
20180401|2018-02-01 19:30,2,13.95,14.06,13.94,13.94,507
20180401|2018-02-01 20:00,2,13.94,13.96,13.94,13.96,30
20180401|2018-02-01 20:30,2,13.95,13.96,13.94,13.95,60
20180401|2018-02-01 21:00,2,13.95,13.95,13.95,13.95,9
20180401|2018-02-01 21:30,2,13.9,13.92,13.84,13.86,112
20180401|2018-02-01 22:00,2,13.88,13.9,13.8,13.82,216
20180401|2018-02-01 22:30,2,13.84,13.85,13.8,13.81,23
20180401|2018-02-01 23:30,2,13.81,13.87,13.81,13.85,64
20180401|2018-02-02 00:00,2,13.85,13.85,13.8,13.8,14
20180401|2018-02-02 00:30,2,13.85,13.85,13.84,13.85,13
20180401|2018-02-02 01:00,2,13.8,13.85,13.79,13.85,52
20180401|2018-02-02 01:30,2,13.85,13.9,13.85,13.85,20
20180401|2018-02-02 02:00,2,13.87,13.94,13.87,13.94,312
20180401|2018-02-02 02:30,2,13.95,14.08,13.95,14.08,384
20180401|2018-02-02 03:00,2,14.07,14.15,14.05,14.14,227
20180401|2018-02-02 03:30,2,14.12,14.21,14.1,14.19,639
20180401|2018-02-02 04:00,2,14.23,14.35,14.19,14.28,453
20180401|2018-02-02 04:30,2,14.28,14.29,14.15,14.28,165
20180401|2018-02-02 05:00,2,14.3,14.3,14.2,14.25,94
20180401|2018-02-02 05:30,2,14.25,14.31,14.22,14.29,196
20180401|2018-02-02 06:00,2,14.26,14.26,14.12,14.12,97
20180401|2018-02-02 06:30,2,14.15,14.2,14.05,14.05,360
20180401|2018-02-02 07:00,2,14.06,14.2,14.06,14.16,248
20180401|2018-02-02 07:30,2,14.2,14.25,14.05,14.09,799
20180401|2018-02-02 08:00,2,14.1,14.21,14.08,14.14,668
20180401|2018-02-02 08:30,2,14.14,14.5,14.1,14.4,4278
20180401|2018-02-02 09:00,2,14.4,14.58,14.3,14.3,6222
20180401|2018-02-02 09:30,2,14.3,14.38,14.2,14.32,2812
20180401|2018-02-02 10:00,2,14.32,14.55,14.32,14.48,1927
20180401|2018-02-02 10:30,2,14.48,14.62,14.43,14.61,2471
20180401|2018-02-02 11:00,2,14.61,14.64,14.42,14.44,2707
20180401|2018-02-02 11:30,2,14.43,14.64,14.43,14.63,1804
20180401|2018-02-02 12:00,2,14.63,14.73,14.58,14.58,6745
20180401|2018-02-02 12:30,2,14.58,14.75,14.53,14.65,2526
20180401|2018-02-02 13:00,2,14.65,14.88,14.63,14.85,4872
20180401|2018-02-02 13:30,2,14.88,14.98,14.69,14.93,6266
20180401|2018-02-02 14:00,2,14.95,15.09,14.68,14.8,4707
20180401|2018-02-02 14:30,2,14.8,15.04,14.72,14.88,5987
20180401|2018-02-02 15:00,2,14.85,15.1,14.78,15.07,5987
20180401|2018-02-04 17:00,5,15.1,15.66,15.07,15.45,546
20180401|2018-02-04 17:30,5,15.45,15.6,15.45,15.51,237
20180401|2018-02-04 18:00,5,15.51,15.61,15.3,15.3,260
20180401|2018-02-04 18:30,5,15.3,15.45,15.28,15.43,96
20180401|2018-02-04 19:00,5,15.4,15.45,15.32,15.35,109
20180401|2018-02-04 19:30,5,15.35,15.35,15.19,15.25,260
20180401|2018-02-04 20:00,5,15.25,15.33,15.25,15.25,69
20180401|2018-02-04 20:30,5,15.28,15.3,15.25,15.27,425
20180401|2018-02-04 21:00,5,15.28,15.29,15.21,15.25,142
20180401|2018-02-04 21:30,5,15.2,15.22,15.2,15.2,32
20180401|2018-02-04 22:00,5,15.22,15.22,15.13,15.14,137
20180401|2018-02-04 22:30,5,15.13,15.19,15.13,15.19,47
20180401|2018-02-04 23:00,5,15.17,15.17,15.13,15.13,80
20180401|2018-02-04 23:30,5,15.14,15.17,15.12,15.12,26
20180401|2018-02-05 00:00,5,15.15,15.23,15.13,15.15,119
20180401|2018-02-05 00:30,5,15.18,15.23,15.11,15.11,47
20180401|2018-02-05 01:00,5,15.1,15.15,15.05,15.08,210
20180401|2018-02-05 01:30,5,15.07,15.18,15.07,15.12,97
20180401|2018-02-05 02:00,5,15.13,15.22,15.13,15.15,384
20180401|2018-02-05 02:30,5,15.15,15.15,15,15.1,496
20180401|2018-02-05 03:00,5,15.05,15.1,15.03,15.1,95
20180401|2018-02-05 03:30,5,15.1,15.1,15,15.03,82
20180401|2018-02-05 04:00,5,15.05,15.15,15.05,15.15,91
20180401|2018-02-05 04:30,5,15.16,15.27,15.16,15.27,161
20180401|2018-02-05 05:00,5,15.25,15.39,15.24,15.36,380
20180401|2018-02-05 05:30,5,15.37,15.45,15.35,15.45,352
20180401|2018-02-05 06:00,5,15.45,15.65,15.37,15.37,1044
20180401|2018-02-05 06:30,5,15.35,15.55,15.25,15.46,1482
20180401|2018-02-05 07:00,5,15.5,15.53,15.28,15.34,766
20180401|2018-02-05 07:30,5,15.32,15.41,15.25,15.4,850
20180401|2018-02-05 08:00,5,15.41,15.5,15.33,15.45,1522
20180401|2018-02-05 08:30,5,15.45,15.55,15.21,15.25,5061
20180401|2018-02-05 09:00,5,15.25,15.3,14.65,14.78,5333
20180401|2018-02-05 09:30,5,14.75,15,14.75,14.92,3364
20180401|2018-02-05 10:00,5,14.9,15.08,14.88,15.03,2731
20180401|2018-02-05 10:30,5,15.05,15.3,15.03,15.14,2223
20180401|2018-02-05 11:00,5,15.14,15.42,15.12,15.35,2418
20180401|2018-02-05 11:30,5,15.33,15.38,15.17,15.35,2572
20180401|2018-02-05 12:00,5,15.38,16.05,15.36,15.94,7711
20180401|2018-02-05 12:30,5,15.93,15.99,15.58,15.6,7587
20180401|2018-02-05 13:00,5,15.6,16.2,15.6,16.1,6074
20180401|2018-02-05 13:30,5,16.13,16.8,16.07,16.73,10946
20180401|2018-02-05 14:00,5,16.75,19.25,16.1,16.37,22164
20180401|2018-02-05 14:30,5,16.35,18.25,16.27,18.1,11475
20180401|2018-02-05 15:00,5,18.15,28.05,18.15,27.85,6752
20180401|2018-02-05 15:30,6,17.2,25.19,17.2,22,1029
20180401|2018-02-05 16:00,6,22.1,22.2,21.2,21.7,179
20180401|2018-02-05 16:30,6,22.06,22.7,21.76,21.92,162
20180401|2018-02-05 17:00,6,22.1,22.35,20.75,20.75,975
20180401|2018-02-05 17:30,6,20.8,20.9,20.2,20.2,1040
20180401|2018-02-05 18:00,6,20.25,21.2,20.2,21,1031
20180401|2018-02-05 18:30,6,21,21.9,20.85,21.85,1339
20180401|2018-02-05 19:00,6,21.85,21.97,20,20.15,1268
20180401|2018-02-05 19:30,6,20.15,22.7,20.15,22.55,1801
20180401|2018-02-05 20:00,6,22.55,22.85,21.08,22.1,1423
20180401|2018-02-05 20:30,6,22.1,22.38,21.72,22.2,1389
20180401|2018-02-05 21:00,6,22.2,24.5,21.5,21.9,654
20180401|2018-02-05 21:30,6,21.9,22.24,21.75,21.8,629
20180401|2018-02-05 22:00,6,21.85,22.15,21.7,21.88,755
20180401|2018-02-05 22:30,6,21.88,21.99,21.35,21.35,1077
20180401|2018-02-05 23:00,6,21.35,21.45,20.68,20.82,965
20180401|2018-02-05 23:30,6,20.8,21.5,20.75,21.27,588
20180401|2018-02-06 00:00,6,21.3,22.7,21.05,22.68,811
20180401|2018-02-06 00:30,6,22.6,22.65,22.3,22.65,471
20180401|2018-02-06 01:00,6,22.6,22.6,21.35,22.15,1016
20180401|2018-02-06 01:30,6,22.1,22.32,21.75,21.98,801
20180401|2018-02-06 02:00,6,21.97,22.1,21,21.3,2045
20180401|2018-02-06 02:30,6,21.3,21.34,20.35,20.55,1037
20180401|2018-02-06 03:00,6,20.53,20.57,20.3,20.45,680
20180401|2018-02-06 03:30,6,20.45,21.15,20.38,20.9,1192
20180401|2018-02-06 04:00,6,20.9,21.8,20.8,21.73,970
20180401|2018-02-06 04:30,6,21.7,21.8,20.95,21.1,736
20180401|2018-02-06 05:00,6,21.1,21.97,21.08,21.9,1338
20180401|2018-02-06 05:30,6,21.85,23.2,21.85,23,2026
20180401|2018-02-06 06:00,6,23.01,23.68,22.3,22.9,2147
20180401|2018-02-06 06:30,6,22.95,23.35,22.78,22.95,2219
20180401|2018-02-06 07:00,6,23,23.92,22.9,23.75,3229
20180401|2018-02-06 07:30,6,23.7,23.78,21.8,22.1,3852
20180401|2018-02-06 08:00,6,22.1,22.45,21.3,21.32,3265
20180401|2018-02-06 08:30,6,21.3,21.62,18.56,19.35,10611
20180401|2018-02-06 09:00,6,19.33,21.1,18.9,21,12525
20180401|2018-02-06 09:30,6,20.95,21.17,19.35,19.9,8483
20180401|2018-02-06 10:00,6,19.95,20.5,19.91,20.05,4361
20180401|2018-02-06 10:30,6,20.05,20.35,19.28,19.6,4901
20180401|2018-02-06 11:00,6,19.6,19.6,18.65,19.05,5306
20180401|2018-02-06 11:30,6,19.03,20.2,18.89,19.73,4392
20180401|2018-02-06 12:00,6,19.7,20.5,19.6,19.85,3224
20180401|2018-02-06 12:30,6,19.85,20.38,19.6,20.2,2723
20180401|2018-02-06 13:00,6,20.25,20.65,19.9,20.24,1933
20180401|2018-02-06 13:30,6,20.25,20.3,19.13,19.19,2711
20180401|2018-02-06 14:00,6,19.15,19.49,18.85,19.07,4220
20180401|2018-02-06 14:30,6,19.07,19.3,18.05,18.08,6167
20180401|2018-02-06 15:00,6,18.09,20.25,17.9,20.16,4590
20180401|2018-02-06 15:30,7,19.64,19.77,19.3,19.75,496
20180401|2018-02-06 16:00,7,19.8,19.89,19.59,19.6,38
20180401|2018-02-06 16:30,7,19.63,19.63,19.55,19.55,8
20180401|2018-02-06 17:00,7,19.55,19.8,19.5,19.65,213
20180401|2018-02-06 17:30,7,19.7,19.9,19.55,19.61,319
20180401|2018-02-06 18:00,7,19.6,19.6,19.36,19.45,218
20180401|2018-02-06 18:30,7,19.45,19.45,19.25,19.25,115
20180401|2018-02-06 19:00,7,19.25,19.42,19.25,19.36,94
20180401|2018-02-06 19:30,7,19.35,19.35,19.17,19.25,75
20180401|2018-02-06 20:00,7,19.25,19.4,19.2,19.35,108
20180401|2018-02-06 20:30,7,19.35,19.4,19.2,19.3,47
20180401|2018-02-06 21:00,7,19.35,19.55,19.3,19.45,249
20180401|2018-02-06 21:30,7,19.35,19.45,19.34,19.41,318
20180401|2018-02-06 22:00,7,19.41,19.45,19.35,19.35,108
20180401|2018-02-06 22:30,7,19.35,19.45,19.35,19.45,29
20180401|2018-02-06 23:00,7,19.4,19.5,19.39,19.45,59
20180401|2018-02-06 23:30,7,19.45,19.69,19.37,19.65,83
20180401|2018-02-07 00:00,7,19.7,19.7,19.55,19.6,160
20180401|2018-02-07 00:30,7,19.65,19.65,19.42,19.45,78
20180401|2018-02-07 01:00,7,19.5,19.53,19.3,19.35,329
20180401|2018-02-07 01:30,7,19.34,19.62,19.3,19.6,279
20180401|2018-02-07 02:00,7,19.7,19.95,19.62,19.8,692
20180401|2018-02-07 02:30,7,19.8,19.84,19.39,19.5,239
20180401|2018-02-07 03:00,7,19.45,19.59,19.35,19.45,186
20180401|2018-02-07 03:30,7,19.42,19.54,19.29,19.47,146
20180401|2018-02-07 04:00,7,19.48,19.48,19.25,19.35,198
20180401|2018-02-07 04:30,7,19.3,19.4,19.28,19.35,392
20180401|2018-02-07 05:00,7,19.3,19.35,19.2,19.35,364
20180401|2018-02-07 05:30,7,19.35,19.45,19.2,19.25,429
20180401|2018-02-07 06:00,7,19.25,19.33,19.05,19.1,293
20180401|2018-02-07 06:30,7,19.15,19.17,18.92,18.96,430
20180401|2018-02-07 07:00,7,18.95,19.04,18.9,18.9,384
20180401|2018-02-07 07:30,7,18.95,19.16,18.9,19,901
20180401|2018-02-07 08:00,7,18.95,19.03,18.65,18.7,519
20180401|2018-02-07 08:30,7,18.7,18.73,17.95,18.23,7329
20180401|2018-02-07 09:00,7,18.22,18.38,17.89,18.15,5575
20180401|2018-02-07 09:30,7,18.15,18.26,17.85,17.95,4806
20180401|2018-02-07 10:00,7,17.95,18.08,17.74,18.04,6090
20180401|2018-02-07 10:30,7,18.05,18.23,18.02,18.07,5267
20180401|2018-02-07 11:00,7,18.06,18.2,17.95,18.09,3191
20180401|2018-02-07 11:30,7,18.05,18.5,18.03,18.45,3114
20180401|2018-02-07 12:00,7,18.43,19,18.35,18.53,7986
20180401|2018-02-07 12:30,7,18.55,18.58,18.13,18.3,3021
20180401|2018-02-07 13:00,7,18.32,18.62,18.2,18.22,2336
20180401|2018-02-07 13:30,7,18.25,18.83,18.18,18.56,3290
20180401|2018-02-07 14:00,7,18.6,18.69,18.2,18.27,2879
20180401|2018-02-07 14:30,7,18.28,18.9,17.95,18.9,7900
20180401|2018-02-07 15:00,7,18.88,19.4,18.6,19.22,5397
20180401|2018-02-07 15:30,8,19.01,19.36,18.95,19.15,602
20180401|2018-02-07 16:00,8,19.3,19.4,19.17,19.23,45
20180401|2018-02-07 16:30,8,19.24,19.34,19.06,19.06,82
20180401|2018-02-07 17:00,8,19.12,19.45,19.09,19.4,270
20180401|2018-02-07 17:30,8,19.35,19.77,19.35,19.55,434
20180401|2018-02-07 18:00,8,19.51,19.55,19.27,19.3,183
20180401|2018-02-07 18:30,8,19.3,19.3,19.05,19.2,101
20180401|2018-02-07 19:00,8,19.15,19.25,19.03,19.2,118
20180401|2018-02-07 19:30,8,19.2,19.46,19.18,19.31,142
20180401|2018-02-07 20:00,8,19.33,19.43,19.3,19.4,68
20180401|2018-02-07 20:30,8,19.4,19.45,19.15,19.2,172
20180401|2018-02-07 21:00,8,19.2,19.3,19.12,19.3,191
20180401|2018-02-07 21:30,8,19.2,19.42,19.2,19.35,57
20180401|2018-02-07 22:00,8,19.35,19.35,19.24,19.25,12
20180401|2018-02-07 22:30,8,19.25,19.25,19.1,19.2,28
20180401|2018-02-07 23:00,8,19.15,19.2,18.93,18.95,95
20180401|2018-02-07 23:30,8,19,19.1,19,19.05,107
20180401|2018-02-08 00:00,8,19.05,19.1,18.95,19.01,276
20180401|2018-02-08 00:30,8,19,19.15,19,19.1,50
20180401|2018-02-08 01:00,8,19.05,19.14,18.95,19.05,54
20180401|2018-02-08 01:30,8,19.05,19.19,18.9,19.11,217
20180401|2018-02-08 02:00,8,19.15,19.15,18.75,18.85,239
20180401|2018-02-08 02:30,8,18.83,18.9,18.71,18.85,249
20180401|2018-02-08 03:00,8,18.9,18.9,18.59,18.75,113
20180401|2018-02-08 03:30,8,18.7,18.82,18.63,18.75,110
20180401|2018-02-08 04:00,8,18.85,19.02,18.8,18.82,193
20180401|2018-02-08 04:30,8,18.83,19.15,18.83,19.15,146
20180401|2018-02-08 05:00,8,19.15,19.32,19.15,19.15,250
20180401|2018-02-08 05:30,8,19.15,19.35,19.15,19.3,258
20180401|2018-02-08 06:00,8,19.3,19.35,18.99,19.1,378
20180401|2018-02-08 06:30,8,19.1,19.15,18.85,18.9,307
20180401|2018-02-08 07:00,8,18.9,18.94,18.45,18.45,951
20180401|2018-02-08 07:30,8,18.45,18.79,18.4,18.69,593
20180401|2018-02-08 08:00,8,18.7,18.78,18.48,18.72,1798
20180401|2018-02-08 08:30,8,18.69,19.52,18.65,19.38,6092
20180401|2018-02-08 09:00,8,19.4,19.82,19.29,19.78,7434
20180401|2018-02-08 09:30,8,19.8,20.62,19.69,20.25,9288
20180401|2018-02-08 10:00,8,20.2,20.54,19.75,20.31,6748
20180401|2018-02-08 10:30,8,20.3,20.5,19.65,19.95,6714
20180401|2018-02-08 11:00,8,19.93,20.64,19.89,20.35,4236
20180401|2018-02-08 11:30,8,20.35,20.88,20.13,20.51,5555
20180401|2018-02-08 12:00,8,20.6,20.71,19.9,20.24,5618
20180401|2018-02-08 12:30,8,20.25,20.28,19.73,19.93,3743
20180401|2018-02-08 13:00,8,19.95,20.27,19.8,20.05,2858
20180401|2018-02-08 13:30,8,20.05,20.54,20.03,20.2,4660
20180401|2018-02-08 14:00,8,20.2,20.8,20.15,20.65,3884
20180401|2018-02-08 14:30,8,20.65,21.5,20.55,21.47,8982
20180401|2018-02-08 15:00,8,21.45,21.45,20.31,20.47,3151
20180401|2018-02-08 15:30,9,20.29,20.8,20.28,20.7,505
20180401|2018-02-08 16:00,9,20.74,20.74,20.69,20.7,53
20180401|2018-02-08 16:30,9,20.7,20.7,20.7,20.7,6
20180401|2018-02-08 17:00,9,20.71,21.05,20.65,20.9,871
20180401|2018-02-08 17:30,9,20.9,21.15,20.85,20.95,241
20180401|2018-02-08 18:00,9,21,21,20.55,20.8,347
20180401|2018-02-08 18:30,9,20.8,21.02,20.75,20.9,207
20180401|2018-02-08 19:00,9,20.85,20.94,20.56,20.7,248
20180401|2018-02-08 19:30,9,20.65,20.92,20.63,20.9,261
20180401|2018-02-08 20:00,9,20.9,21.15,20.84,21,302
20180401|2018-02-08 20:30,9,20.95,21.07,20.77,21,123
20180401|2018-02-08 21:00,9,21,21,20.66,20.75,319
20180401|2018-02-08 21:30,9,20.75,20.9,20.48,20.76,314
20180401|2018-02-08 22:00,9,20.8,20.9,20.67,20.8,123
20180401|2018-02-08 22:30,9,20.85,20.85,20.73,20.8,144
20180401|2018-02-08 23:00,9,20.85,21.05,20.8,20.9,216
20180401|2018-02-08 23:30,9,20.9,21,20.7,20.85,101
20180401|2018-02-09 00:00,9,20.8,20.9,20.75,20.88,200
20180401|2018-02-09 00:30,9,20.9,21,20.83,20.98,249
20180401|2018-02-09 01:00,9,20.95,20.95,20.52,20.55,171
20180401|2018-02-09 01:30,9,20.6,20.75,20.55,20.61,111
20180401|2018-02-09 02:00,9,20.65,20.65,20.4,20.45,604
20180401|2018-02-09 02:30,9,20.5,20.5,20.3,20.45,118
20180401|2018-02-09 03:00,9,20.42,20.62,20.35,20.61,121
20180401|2018-02-09 03:30,9,20.59,20.67,20.32,20.32,172
20180401|2018-02-09 04:00,9,20.35,20.53,20.23,20.23,95
20180401|2018-02-09 04:30,9,20.2,20.25,20.1,20.22,189
20180401|2018-02-09 05:00,9,20.17,20.56,20.1,20.56,117
20180401|2018-02-09 05:30,9,20.55,20.83,20.4,20.4,383
20180401|2018-02-09 06:00,9,20.4,20.91,20.25,20.9,715
20180401|2018-02-09 06:30,9,20.91,21.2,20.75,21,1259
20180401|2018-02-09 07:00,9,21,21.05,20.72,20.8,1377
20180401|2018-02-09 07:30,9,20.8,20.81,20.08,20.14,701
20180401|2018-02-09 08:00,9,20.15,20.32,20.04,20.3,1920
20180401|2018-02-09 08:30,9,20.25,20.79,19.7,20.02,7200
20180401|2018-02-09 09:00,9,20,20.3,19.8,20.19,4650
20180401|2018-02-09 09:30,9,20.2,20.98,20.01,20.65,6929
20180401|2018-02-09 10:00,9,20.6,20.8,20.27,20.6,3743
20180401|2018-02-09 10:30,9,20.6,20.9,20.4,20.84,2684
20180401|2018-02-09 11:00,9,20.8,21.17,20.68,21.06,4423
20180401|2018-02-09 11:30,9,21.09,21.35,20.75,20.78,3330
20180401|2018-02-09 12:00,9,20.8,21.49,20.8,21.35,4591
20180401|2018-02-09 12:30,9,21.35,21.75,20.9,21.25,5539
20180401|2018-02-09 13:00,9,21.25,21.25,20.05,20.5,6274
20180401|2018-02-09 13:30,9,20.48,20.7,20.15,20.37,2903
20180401|2018-02-09 14:00,9,20.4,20.62,19.95,20,3952
20180401|2018-02-09 14:30,9,20,20.14,19.34,19.95,5066
20180401|2018-02-09 15:00,9,19.92,19.96,18.95,19.05,5551
20180401|2018-02-11 17:00,12,19.25,19.25,18.88,19.04,298
20180401|2018-02-11 17:30,12,19.05,19.1,18.9,19,245
20180401|2018-02-11 18:00,12,19,19.06,18.9,19.02,110
20180401|2018-02-11 18:30,12,19.04,19.11,18.94,18.95,183
20180401|2018-02-11 19:00,12,18.9,19.15,18.89,19.14,147
20180401|2018-02-11 19:30,12,19.15,19.22,19.1,19.15,91
20180401|2018-02-11 20:00,12,19.15,19.15,19.1,19.1,35
20180401|2018-02-11 20:30,12,19.1,19.15,19.06,19.15,39
20180401|2018-02-11 21:00,12,19.14,19.15,19.05,19.08,47
20180401|2018-02-11 21:30,12,19.1,19.1,19.05,19.1,45
20180401|2018-02-11 22:00,12,19.1,19.14,19.08,19.08,51
20180401|2018-02-11 22:30,12,19.1,19.15,19.07,19.07,15
20180401|2018-02-11 23:00,12,19.1,19.13,19.05,19.05,29
20180401|2018-02-11 23:30,12,19.05,19.05,18.99,19,21
20180401|2018-02-12 00:00,12,19,19.04,18.98,19.04,28
20180401|2018-02-12 00:30,12,19.05,19.05,19.05,19.05,7
20180401|2018-02-12 01:00,12,19,19.02,18.96,19,45
20180401|2018-02-12 01:30,12,18.99,19.03,18.96,19,51
20180401|2018-02-12 02:00,12,19.02,19.1,18.95,18.98,112
20180401|2018-02-12 02:30,12,18.98,19,18.73,18.8,384
20180401|2018-02-12 03:00,12,18.75,18.84,18.58,18.8,91
20180401|2018-02-12 03:30,12,18.8,18.82,18.7,18.75,72
20180401|2018-02-12 04:00,12,18.8,19,18.78,18.95,74
20180401|2018-02-12 04:30,12,18.95,19,18.8,18.93,48
20180401|2018-02-12 05:00,12,18.85,18.9,18.79,18.88,58
20180401|2018-02-12 05:30,12,18.87,18.95,18.85,18.93,179
20180401|2018-02-12 06:00,12,18.92,18.92,18.75,18.77,198
20180401|2018-02-12 06:30,12,18.8,18.85,18.75,18.82,307
20180401|2018-02-12 07:00,12,18.85,18.9,18.65,18.79,325
20180401|2018-02-12 07:30,12,18.65,18.99,18.65,18.93,692
20180401|2018-02-12 08:00,12,18.9,19.33,18.79,19,1446
20180401|2018-02-12 08:30,12,18.95,19.52,18.84,19.45,4724
20180401|2018-02-12 09:00,12,19.45,19.72,19.25,19.58,4284
20180401|2018-02-12 09:30,12,19.58,19.75,19.35,19.36,2639
20180401|2018-02-12 10:00,12,19.36,19.58,19.23,19.38,2617
20180401|2018-02-12 10:30,12,19.35,19.45,19.1,19.18,2745
20180401|2018-02-12 11:00,12,19.15,19.35,19.04,19.1,1778
20180401|2018-02-12 11:30,12,19.15,19.3,19.05,19.15,1317
20180401|2018-02-12 12:00,12,19.15,19.4,19.1,19.25,1586
20180401|2018-02-12 12:30,12,19.2,19.37,19.1,19.2,1314
20180401|2018-02-12 13:00,12,19.18,19.3,19.17,19.26,1933
20180401|2018-02-12 13:30,12,19.3,19.45,19.21,19.35,2350
20180401|2018-02-12 14:00,12,19.36,19.4,18.79,18.93,3695
20180401|2018-02-12 14:30,12,18.93,19.18,18.8,18.96,4935
20180401|2018-02-12 15:00,12,19,19.23,18.85,18.89,3935
20180401|2018-02-12 15:30,13,18.85,19.03,18.85,18.95,196
20180401|2018-02-12 16:00,13,18.95,19.12,18.95,19.1,56
20180401|2018-02-12 16:30,13,19.1,19.1,19.02,19.02,8
20180401|2018-02-12 17:00,13,19.04,19.11,18.98,19.07,197
20180401|2018-02-12 17:30,13,19.07,19.17,19.07,19.07,70
20180401|2018-02-12 18:00,13,19.1,19.18,19.07,19.13,108
20180401|2018-02-12 18:30,13,19.15,19.16,19.05,19.14,108
20180401|2018-02-12 19:00,13,19.16,19.16,19.07,19.08,72
20180401|2018-02-12 19:30,13,19.08,19.12,19.05,19.1,39
20180401|2018-02-12 20:00,13,19.08,19.08,19.05,19.06,105
20180401|2018-02-12 20:30,13,19.08,19.15,19.05,19.06,82
20180401|2018-02-12 21:00,13,19.05,19.07,19.05,19.05,57
20180401|2018-02-12 21:30,13,19.07,19.12,19.07,19.12,37
20180401|2018-02-12 22:00,13,19.1,19.36,19.08,19.36,127
20180401|2018-02-12 22:30,13,19.3,19.44,19.2,19.2,102
20180401|2018-02-12 23:00,13,19.26,19.35,19.25,19.33,77
20180401|2018-02-12 23:30,13,19.33,19.38,19.33,19.38,61
20180401|2018-02-13 00:00,13,19.36,19.42,19.35,19.35,33
20180401|2018-02-13 00:30,13,19.3,19.42,19.3,19.4,39
20180401|2018-02-13 01:00,13,19.35,19.49,19.34,19.49,58
20180401|2018-02-13 01:30,13,19.5,19.52,19.41,19.45,76
20180401|2018-02-13 02:00,13,19.45,19.55,19.3,19.55,150
20180401|2018-02-13 02:30,13,19.51,19.54,19.45,19.52,226
20180401|2018-02-13 03:00,13,19.5,19.51,19.42,19.42,74
20180401|2018-02-13 03:30,13,19.45,19.6,19.45,19.55,118
20180401|2018-02-13 04:00,13,19.55,19.6,19.44,19.55,89
20180401|2018-02-13 04:30,13,19.55,19.67,19.55,19.62,261
20180401|2018-02-13 05:00,13,19.64,19.71,19.6,19.65,125
20180401|2018-02-13 05:30,13,19.7,19.72,19.55,19.55,276
20180401|2018-02-13 06:00,13,19.55,19.55,19.43,19.45,145
20180401|2018-02-13 06:30,13,19.49,19.55,19.35,19.38,334
20180401|2018-02-13 07:00,13,19.35,19.51,19.32,19.5,300
20180401|2018-02-13 07:30,13,19.46,19.68,19.45,19.65,1015
20180401|2018-02-13 08:00,13,19.65,19.72,19.52,19.52,352
20180401|2018-02-13 08:30,13,19.54,19.7,19.25,19.4,4092
20180401|2018-02-13 09:00,13,19.4,19.45,19.14,19.28,4254
20180401|2018-02-13 09:30,13,19.3,19.45,19.2,19.35,2183
20180401|2018-02-13 10:00,13,19.35,19.52,19.25,19.5,2194
20180401|2018-02-13 10:30,13,19.5,19.55,19.3,19.37,2401
20180401|2018-02-13 11:00,13,19.39,19.5,19.31,19.47,2463
20180401|2018-02-13 11:30,13,19.5,19.58,19.45,19.53,752
20180401|2018-02-13 12:00,13,19.51,19.55,19.25,19.29,1158
20180401|2018-02-13 12:30,13,19.3,19.42,19.23,19.37,1766
20180401|2018-02-13 13:00,13,19.36,19.39,19.16,19.22,1184
20180401|2018-02-13 13:30,13,19.23,19.35,19.18,19.2,1463
20180401|2018-02-13 14:00,13,19.2,19.34,19.05,19.07,2169
20180401|2018-02-13 14:30,13,19.09,19.18,18.93,19.08,2451
20180401|2018-02-13 15:00,13,19.05,19.12,18.88,18.97,2987
20180401|2018-02-13 15:30,14,18.98,19.05,18.9,19.05,314
20180401|2018-02-13 16:00,14,19,19,18.9,18.92,160
20180401|2018-02-13 16:30,14,18.93,18.95,18.92,18.92,19
20180401|2018-02-13 17:00,14,18.93,18.96,18.88,18.9,90
20180401|2018-02-13 17:30,14,18.9,18.9,18.85,18.89,84
20180401|2018-02-13 18:00,14,18.9,18.92,18.84,18.9,102
20180401|2018-02-13 18:30,14,18.9,18.94,18.89,18.94,42
20180401|2018-02-13 19:00,14,18.95,18.97,18.9,18.9,104
20180401|2018-02-13 19:30,14,18.92,18.93,18.9,18.9,17
20180401|2018-02-13 20:00,14,18.95,18.99,18.9,18.99,28
20180401|2018-02-13 20:30,14,19,19.02,19,19,20
20180401|2018-02-13 21:00,14,19.05,19.05,19,19,20
20180401|2018-02-13 21:30,14,19,19.01,18.95,19,24
20180401|2018-02-13 22:00,14,19,19,19,19,8
20180401|2018-02-13 22:30,14,19,19,18.93,18.93,18
20180401|2018-02-13 23:00,14,18.9,18.94,18.88,18.9,95
20180401|2018-02-13 23:30,14,18.92,18.93,18.88,18.9,40
20180401|2018-02-14 00:00,14,18.87,18.87,18.87,18.87,1
20180401|2018-02-14 00:30,14,18.85,18.9,18.85,18.87,72
20180401|2018-02-14 01:00,14,18.85,18.85,18.8,18.8,135
20180401|2018-02-14 01:30,14,18.77,18.8,18.61,18.65,229
20180401|2018-02-14 02:00,14,18.65,18.72,18.6,18.7,81
20180401|2018-02-14 02:30,14,18.75,18.77,18.6,18.63,93
20180401|2018-02-14 03:00,14,18.63,18.67,18.6,18.62,85
20180401|2018-02-14 03:30,14,18.62,18.73,18.5,18.7,384
20180401|2018-02-14 04:00,14,18.65,18.72,18.6,18.63,66
20180401|2018-02-14 04:30,14,18.65,18.73,18.6,18.64,194
20180401|2018-02-14 05:00,14,18.65,18.73,18.6,18.7,340
20180401|2018-02-14 05:30,14,18.7,18.8,18.65,18.75,343
20180401|2018-02-14 06:00,14,18.75,18.8,18.65,18.76,508
20180401|2018-02-14 06:30,14,18.75,18.82,18.73,18.8,302
20180401|2018-02-14 07:00,14,18.8,18.85,18.7,18.73,410
20180401|2018-02-14 07:30,14,18.75,19.75,18.75,19.23,6554
20180401|2018-02-14 08:00,14,19.24,19.37,19.05,19.07,2008
20180401|2018-02-14 08:30,14,19.1,19.23,18.43,18.8,9223
20180401|2018-02-14 09:00,14,18.82,18.88,18.18,18.32,5021
20180401|2018-02-14 09:30,14,18.3,18.5,18.16,18.4,5625
20180401|2018-02-14 10:00,14,18.45,18.63,18.27,18.35,3224
20180401|2018-02-14 10:30,14,18.35,18.56,18.28,18.51,2224
20180401|2018-02-14 11:00,14,18.51,18.7,18.43,18.52,2208
20180401|2018-02-14 11:30,14,18.55,18.6,18.41,18.46,2758
20180401|2018-02-14 12:00,14,18.45,18.49,18.27,18.38,2218
20180401|2018-02-14 12:30,14,18.38,18.45,18.24,18.38,1915
20180401|2018-02-14 13:00,14,18.38,18.5,18.28,18.5,2266
20180401|2018-02-14 13:30,14,18.47,18.5,18.15,18.17,3673
20180401|2018-02-14 14:00,14,18.18,18.18,17.75,17.91,7126
20180401|2018-02-14 14:30,14,17.95,18.05,17.77,17.89,8043
20180401|2018-02-14 15:00,14,17.9,18,17.78,17.8,9060
20180401|2018-02-14 15:30,15,17.85,18,17.82,17.97,731
20180401|2018-02-14 16:00,15,17.97,17.97,17.95,17.95,28
20180401|2018-02-14 16:30,15,17.96,17.96,17.95,17.96,9
20180401|2018-02-14 17:00,15,17.96,18,17.93,17.93,162
20180401|2018-02-14 17:30,15,17.93,17.95,17.87,17.88,32
20180401|2018-02-14 18:00,15,17.88,17.91,17.85,17.89,94
20180401|2018-02-14 18:30,15,17.9,17.92,17.85,17.88,57
20180401|2018-02-14 19:00,15,17.87,17.87,17.76,17.78,163
20180401|2018-02-14 19:30,15,17.75,17.81,17.75,17.75,51
20180401|2018-02-14 20:00,15,17.75,17.8,17.75,17.8,4
20180401|2018-02-14 20:30,15,17.75,17.8,17.75,17.78,42
20180401|2018-02-14 21:00,15,17.78,17.81,17.63,17.67,401
20180401|2018-02-14 21:30,15,17.7,17.7,17.6,17.6,112
20180401|2018-02-14 22:00,15,17.6,17.67,17.57,17.58,68
20180401|2018-02-14 22:30,15,17.55,17.55,17.53,17.55,51
20180401|2018-02-14 23:00,15,17.55,17.6,17.55,17.58,13
20180401|2018-02-14 23:30,15,17.59,17.65,17.58,17.58,73
20180401|2018-02-15 00:00,15,17.6,17.63,17.6,17.6,13
20180401|2018-02-15 00:30,15,17.6,17.7,17.6,17.7,46
20180401|2018-02-15 01:00,15,17.67,17.68,17.53,17.53,76
20180401|2018-02-15 01:30,15,17.55,17.67,17.55,17.6,108
20180401|2018-02-15 02:00,15,17.58,17.65,17.43,17.43,171
20180401|2018-02-15 02:30,15,17.45,17.48,17.4,17.44,96
20180401|2018-02-15 03:00,15,17.47,17.49,17.37,17.37,82
20180401|2018-02-15 03:30,15,17.4,17.43,17.35,17.4,127
20180401|2018-02-15 04:00,15,17.4,17.4,17.33,17.35,152
20180401|2018-02-15 04:30,15,17.37,17.43,17.35,17.38,158
20180401|2018-02-15 05:00,15,17.35,17.53,17.35,17.5,286
20180401|2018-02-15 05:30,15,17.5,17.58,17.5,17.57,122
20180401|2018-02-15 06:00,15,17.55,17.58,17.49,17.55,231
20180401|2018-02-15 06:30,15,17.55,17.75,17.5,17.65,742
20180401|2018-02-15 07:00,15,17.67,17.79,17.6,17.79,882
20180401|2018-02-15 07:30,15,17.77,17.83,17.55,17.59,453
20180401|2018-02-15 08:00,15,17.6,17.6,17.31,17.31,956
20180401|2018-02-15 08:30,15,17.33,17.62,17.25,17.34,9747
20180401|2018-02-15 09:00,15,17.32,17.55,17.25,17.4,5318
20180401|2018-02-15 09:30,15,17.4,17.76,17.35,17.75,6234
20180401|2018-02-15 10:00,15,17.76,17.87,17.42,17.47,5223
20180401|2018-02-15 10:30,15,17.45,17.55,17.35,17.48,3228
20180401|2018-02-15 11:00,15,17.48,17.56,17.4,17.5,1346
20180401|2018-02-15 11:30,15,17.5,17.55,17.4,17.42,899
20180401|2018-02-15 12:00,15,17.43,17.55,17.3,17.54,2310
20180401|2018-02-15 12:30,15,17.53,17.61,17.28,17.33,2115
20180401|2018-02-15 13:00,15,17.32,17.45,17.25,17.35,1043
20180401|2018-02-15 13:30,15,17.35,17.45,17.25,17.41,3451
20180401|2018-02-15 14:00,15,17.41,17.5,17.35,17.45,3175
20180401|2018-02-15 14:30,15,17.46,17.55,17.3,17.33,3683
20180401|2018-02-15 15:00,15,17.33,17.4,17.25,17.3,5946
20180401|2018-02-15 15:30,16,17.3,17.35,17.3,17.3,287
20180401|2018-02-15 16:00,16,17.34,17.38,17.32,17.37,84
20180401|2018-02-15 16:30,16,17.38,17.38,17.35,17.36,3
20180401|2018-02-15 17:00,16,17.35,17.37,17.28,17.33,60
20180401|2018-02-15 17:30,16,17.3,17.33,17.3,17.33,16
20180401|2018-02-15 18:00,16,17.32,17.35,17.3,17.3,109
20180401|2018-02-15 18:30,16,17.31,17.4,17.31,17.37,92
20180401|2018-02-15 19:00,16,17.35,17.35,17.33,17.35,16
20180401|2018-02-15 19:30,16,17.4,17.44,17.34,17.35,115
20180401|2018-02-15 20:00,16,17.35,17.39,17.35,17.35,8
20180401|2018-02-15 20:30,16,17.39,17.41,17.35,17.41,20
20180401|2018-02-15 21:00,16,17.41,17.41,17.38,17.38,55
20180401|2018-02-15 21:30,16,17.35,17.35,17.33,17.35,28
20180401|2018-02-15 22:00,16,17.36,17.38,17.36,17.38,11
20180401|2018-02-15 22:30,16,17.38,17.38,17.33,17.33,34
20180401|2018-02-15 23:00,16,17.35,17.35,17.27,17.27,40
20180401|2018-02-15 23:30,16,17.28,17.38,17.28,17.38,84
20180401|2018-02-16 00:00,16,17.4,17.41,17.35,17.35,33
20180401|2018-02-16 00:30,16,17.35,17.36,17.35,17.35,5
20180401|2018-02-16 01:00,16,17.34,17.34,17.28,17.28,20
20180401|2018-02-16 01:30,16,17.3,17.31,17.25,17.25,28
20180401|2018-02-16 02:00,16,17.25,17.28,17.19,17.23,130
20180401|2018-02-16 02:30,16,17.23,17.23,17.1,17.15,194
20180401|2018-02-16 03:00,16,17.17,17.2,17.15,17.17,69
20180401|2018-02-16 03:30,16,17.15,17.2,17.1,17.2,110
20180401|2018-02-16 04:00,16,17.22,17.24,17.17,17.24,254
20180401|2018-02-16 04:30,16,17.25,17.4,17.25,17.32,199
20180401|2018-02-16 05:00,16,17.35,17.36,17.28,17.3,207
20180401|2018-02-16 05:30,16,17.27,17.4,17.27,17.33,279
20180401|2018-02-16 06:00,16,17.35,17.38,17.27,17.32,142
20180401|2018-02-16 06:30,16,17.29,17.3,17.26,17.3,62
20180401|2018-02-16 07:00,16,17.3,17.48,17.28,17.45,405
20180401|2018-02-16 07:30,16,17.43,17.5,17.37,17.48,502
20180401|2018-02-16 08:00,16,17.48,17.68,17.48,17.62,1086
20180401|2018-02-16 08:30,16,17.6,17.63,17.17,17.43,3867
20180401|2018-02-16 09:00,16,17.41,17.56,17.3,17.32,3978
20180401|2018-02-16 09:30,16,17.32,17.45,17.25,17.4,2770
20180401|2018-02-16 10:00,16,17.35,17.45,17.14,17.22,2663
20180401|2018-02-16 10:30,16,17.22,17.3,17.1,17.15,2253
20180401|2018-02-16 11:00,16,17.14,17.2,17,17.06,1774
20180401|2018-02-16 11:30,16,17,17.2,16.92,17.1,4001
20180401|2018-02-16 12:00,16,17.09,17.35,17.03,17.33,4883
20180401|2018-02-16 12:30,16,17.33,17.53,17.18,17.43,2650
20180401|2018-02-16 13:00,16,17.42,17.73,17.35,17.57,3211
20180401|2018-02-16 13:30,16,17.55,17.7,17.38,17.4,4336
20180401|2018-02-16 14:00,16,17.4,17.5,17.27,17.4,3445
20180401|2018-02-16 14:30,16,17.37,17.5,17.25,17.45,4070
20180401|2018-02-16 15:00,16,17.45,17.54,17.3,17.4,7605
20180401|2018-02-18 17:00,19,17.45,17.45,17.2,17.25,102
20180401|2018-02-18 17:30,19,17.25,17.27,17.23,17.25,33
20180401|2018-02-18 18:00,19,17.24,17.24,17.15,17.19,25
20180401|2018-02-18 18:30,19,17.15,17.15,17.12,17.12,25
20180401|2018-02-18 19:00,19,17.14,17.16,17.13,17.14,19
20180401|2018-02-18 19:30,19,17.15,17.15,17.1,17.1,13
20180401|2018-02-18 20:00,19,17.12,17.13,17.1,17.13,52
20180401|2018-02-18 20:30,19,17.11,17.11,17.09,17.1,7
20180401|2018-02-18 21:00,19,17.09,17.09,17.09,17.09,1
20180401|2018-02-18 21:30,19,17.09,17.1,17.09,17.1,4
20180401|2018-02-18 22:00,19,17.09,17.1,17.09,17.1,4
20180401|2018-02-18 22:30,19,17.07,17.08,17.05,17.08,4
20180401|2018-02-18 23:00,19,17.1,17.1,17.09,17.09,6
20180401|2018-02-18 23:30,19,17.09,17.1,17.09,17.1,31
20180401|2018-02-19 00:00,19,17.09,17.2,17.09,17.18,39
20180401|2018-02-19 00:30,19,17.15,17.29,17.15,17.2,161
20180401|2018-02-19 01:00,19,17.2,17.2,17.18,17.18,70
20180401|2018-02-19 01:30,19,17.2,17.27,17.15,17.25,60
20180401|2018-02-19 02:00,19,17.27,17.4,17.24,17.25,169
20180401|2018-02-19 02:30,19,17.25,17.28,17.25,17.28,100
20180401|2018-02-19 03:00,19,17.28,17.33,17.27,17.33,49
20180401|2018-02-19 03:30,19,17.35,17.38,17.31,17.36,120
20180401|2018-02-19 04:00,19,17.35,17.37,17.35,17.37,61
20180401|2018-02-19 04:30,19,17.35,17.35,17.3,17.3,8
20180401|2018-02-19 05:00,19,17.32,17.33,17.27,17.33,62
20180401|2018-02-19 05:30,19,17.35,17.35,17.35,17.35,8
20180401|2018-02-19 06:00,19,17.38,17.44,17.35,17.35,90
20180401|2018-02-19 06:30,19,17.38,17.5,17.38,17.45,217
20180401|2018-02-19 07:00,19,17.44,17.55,17.44,17.48,159
20180401|2018-02-19 07:30,19,17.49,17.52,17.45,17.5,116
20180401|2018-02-19 08:00,19,17.51,17.53,17.5,17.5,97
20180401|2018-02-19 08:30,19,17.45,17.54,17.43,17.51,511
20180401|2018-02-19 09:00,19,17.53,17.8,17.53,17.71,880
20180401|2018-02-19 09:30,19,17.7,17.75,17.6,17.7,603
20180401|2018-02-19 10:00,19,17.7,17.86,17.65,17.65,890
20180401|2018-02-19 17:00,20,17.6,17.65,17.54,17.56,156
20180401|2018-02-19 17:30,20,17.6,17.6,17.57,17.6,37
20180401|2018-02-19 18:00,20,17.56,17.57,17.52,17.56,135
20180401|2018-02-19 18:30,20,17.55,17.58,17.55,17.58,11
20180401|2018-02-19 19:00,20,17.58,17.75,17.58,17.7,56
20180401|2018-02-19 19:30,20,17.7,17.88,17.69,17.85,120
20180401|2018-02-19 20:00,20,17.83,17.9,17.78,17.78,41
20180401|2018-02-19 20:30,20,17.75,17.75,17.62,17.64,50
20180401|2018-02-19 21:00,20,17.6,17.68,17.6,17.64,29
20180401|2018-02-19 21:30,20,17.64,17.75,17.64,17.73,38
20180401|2018-02-19 22:00,20,17.67,17.69,17.64,17.68,54
20180401|2018-02-19 22:30,20,17.65,17.65,17.6,17.65,73
20180401|2018-02-19 23:00,20,17.7,17.73,17.68,17.72,54
20180401|2018-02-19 23:30,20,17.7,17.78,17.68,17.73,58
20180401|2018-02-20 00:00,20,17.7,17.72,17.65,17.72,35
20180401|2018-02-20 00:30,20,17.7,17.7,17.68,17.7,38
20180401|2018-02-20 01:00,20,17.73,17.79,17.65,17.78,57
20180401|2018-02-20 01:30,20,17.74,17.87,17.72,17.85,109
20180401|2018-02-20 02:00,20,17.85,17.93,17.73,17.87,236
20180401|2018-02-20 02:30,20,17.85,17.89,17.8,17.8,135
20180401|2018-02-20 03:00,20,17.8,17.89,17.78,17.89,66
20180401|2018-02-20 03:30,20,17.9,18.03,17.85,18,267
20180401|2018-02-20 04:00,20,17.98,18.13,17.95,18.03,131
20180401|2018-02-20 04:30,20,18,18.02,17.93,17.93,32
20180401|2018-02-20 05:00,20,17.9,18.07,17.85,18.07,161
20180401|2018-02-20 05:30,20,18.05,18.08,17.95,18.06,390
20180401|2018-02-20 06:00,20,18.05,18.07,17.95,18.03,648
20180401|2018-02-20 06:30,20,18,18.05,17.85,17.91,267
20180401|2018-02-20 07:00,20,17.9,17.98,17.87,17.9,124
20180401|2018-02-20 07:30,20,17.9,17.93,17.8,17.9,808
20180401|2018-02-20 08:00,20,17.9,17.98,17.8,17.83,722
20180401|2018-02-20 08:30,20,17.82,17.95,17.53,17.87,3929
20180401|2018-02-20 09:00,20,17.9,17.95,17.65,17.8,2589
20180401|2018-02-20 09:30,20,17.8,17.94,17.75,17.85,2074
20180401|2018-02-20 10:00,20,17.85,17.93,17.65,17.69,2792
20180401|2018-02-20 10:30,20,17.69,17.75,17.58,17.62,1501
20180401|2018-02-20 11:00,20,17.6,17.75,17.6,17.72,1406
20180401|2018-02-20 11:30,20,17.7,17.78,17.65,17.69,1753
20180401|2018-02-20 12:00,20,17.68,17.9,17.68,17.88,1610
20180401|2018-02-20 12:30,20,17.85,17.9,17.7,17.75,923
20180401|2018-02-20 13:00,20,17.74,17.87,17.72,17.81,1637
20180401|2018-02-20 13:30,20,17.8,17.93,17.7,17.92,1297
20180401|2018-02-20 14:00,20,17.9,18.21,17.85,18.1,4215
20180401|2018-02-20 14:30,20,18.1,18.15,17.87,17.94,5416
20180401|2018-02-20 15:00,20,17.95,18.01,17.8,17.84,6772
20180401|2018-02-20 15:30,21,17.85,17.9,17.8,17.8,863
20180401|2018-02-20 16:00,21,17.82,17.85,17.8,17.85,15
20180401|2018-02-20 16:30,21,17.83,17.84,17.83,17.84,10
20180401|2018-02-20 17:00,21,17.84,17.89,17.82,17.82,68
20180401|2018-02-20 17:30,21,17.83,17.83,17.73,17.73,57
20180401|2018-02-20 18:00,21,17.71,17.75,17.68,17.73,160
20180401|2018-02-20 18:30,21,17.73,17.73,17.65,17.7,61
20180401|2018-02-20 19:00,21,17.65,17.82,17.65,17.77,101
20180401|2018-02-20 19:30,21,17.77,17.82,17.77,17.79,14
20180401|2018-02-20 20:00,21,17.79,17.83,17.73,17.75,33
20180401|2018-02-20 20:30,21,17.75,17.76,17.71,17.73,27
20180401|2018-02-20 21:00,21,17.71,17.78,17.69,17.78,10
20180401|2018-02-20 21:30,21,17.75,17.88,17.75,17.88,24
20180401|2018-02-20 22:00,21,17.88,18.15,17.88,18.07,751
20180401|2018-02-20 22:30,21,18.08,18.12,18.07,18.09,89
20180401|2018-02-20 23:00,21,18.1,18.14,18.03,18.05,63
20180401|2018-02-20 23:30,21,18.05,18.05,18.02,18.05,62
20180401|2018-02-21 00:00,21,18,18,17.93,17.93,18
20180401|2018-02-21 00:30,21,17.92,18,17.88,17.9,98
20180401|2018-02-21 01:00,21,17.9,17.9,17.8,17.85,130
20180401|2018-02-21 01:30,21,17.85,17.92,17.78,17.91,223
20180401|2018-02-21 02:00,21,17.91,18.06,17.85,18,203
20180401|2018-02-21 02:30,21,18,18.1,17.94,18.04,112
20180401|2018-02-21 03:00,21,18,18.12,17.98,18,80
20180401|2018-02-21 03:30,21,18.02,18.05,17.9,18,206
20180401|2018-02-21 04:00,21,18,18.04,17.98,18,36
20180401|2018-02-21 04:30,21,18,18.03,17.93,18,70
20180401|2018-02-21 05:00,21,18,18.06,17.95,18.03,51
20180401|2018-02-21 05:30,21,18.03,18.08,17.88,17.88,140
20180401|2018-02-21 06:00,21,17.85,17.88,17.75,17.8,291
20180401|2018-02-21 06:30,21,17.84,17.88,17.8,17.88,267
20180401|2018-02-21 07:00,21,17.85,17.89,17.75,17.78,124
20180401|2018-02-21 07:30,21,17.75,17.84,17.72,17.8,158
20180401|2018-02-21 08:00,21,17.77,17.83,17.67,17.68,268
20180401|2018-02-21 08:30,21,17.68,17.8,17.55,17.7,3338
20180401|2018-02-21 09:00,21,17.67,17.85,17.65,17.75,5086
20180401|2018-02-21 09:30,21,17.71,17.75,17.5,17.55,3549
20180401|2018-02-21 10:00,21,17.55,17.65,17.44,17.45,2759
20180401|2018-02-21 10:30,21,17.49,17.6,17.4,17.6,2075
20180401|2018-02-21 11:00,21,17.6,17.6,17.45,17.56,2053
20180401|2018-02-21 11:30,21,17.57,17.58,17.45,17.47,2101
20180401|2018-02-21 12:00,21,17.48,17.5,17.35,17.44,1185
20180401|2018-02-21 12:30,21,17.45,17.55,17.39,17.5,1938
20180401|2018-02-21 13:00,21,17.49,17.6,17.1,17.33,5163
20180401|2018-02-21 13:30,21,17.34,17.68,17.22,17.55,5948
20180401|2018-02-21 14:00,21,17.55,18.03,17.53,17.68,5938
20180401|2018-02-21 14:30,21,17.7,18.3,17.56,18.22,7321
20180401|2018-02-21 15:00,21,18.2,18.42,18.05,18.1,8816
20180401|2018-02-21 15:30,22,18.1,18.17,18.05,18.1,523
20180401|2018-02-21 16:00,22,18.15,18.18,18.15,18.15,82
20180401|2018-02-21 16:30,22,18.15,18.17,18.13,18.15,26
20180401|2018-02-21 17:00,22,18.13,18.29,18.13,18.19,293
20180401|2018-02-21 17:30,22,18.15,18.37,18.13,18.3,244
20180401|2018-02-21 18:00,22,18.3,18.3,18.22,18.23,130
20180401|2018-02-21 18:30,22,18.25,18.36,18.23,18.3,127
20180401|2018-02-21 19:00,22,18.35,18.65,18.3,18.64,539
20180401|2018-02-21 19:30,22,18.6,18.67,18.5,18.58,294
20180401|2018-02-21 20:00,22,18.55,18.57,18.45,18.5,214
20180401|2018-02-21 20:30,22,18.54,18.65,18.49,18.63,702
20180401|2018-02-21 21:00,22,18.6,18.67,18.45,18.5,670
20180401|2018-02-21 21:30,22,18.5,18.55,18.45,18.53,137
20180401|2018-02-21 22:00,22,18.55,18.59,18.5,18.51,36
20180401|2018-02-21 22:30,22,18.5,18.55,18.5,18.55,130
20180401|2018-02-21 23:00,22,18.52,18.55,18.42,18.45,58
20180401|2018-02-21 23:30,22,18.48,18.48,18.44,18.44,20
20180401|2018-02-22 00:00,22,18.45,18.45,18.43,18.43,7
20180401|2018-02-22 00:30,22,18.43,18.45,18.43,18.45,55
20180401|2018-02-22 01:00,22,18.43,18.45,18.35,18.45,60
20180401|2018-02-22 01:30,22,18.45,18.51,18.34,18.35,196
20180401|2018-02-22 02:00,22,18.33,18.48,18.19,18.23,462
20180401|2018-02-22 02:30,22,18.22,18.41,18.2,18.4,339
20180401|2018-02-22 03:00,22,18.4,18.47,18.3,18.35,240
20180401|2018-02-22 03:30,22,18.35,18.4,18.18,18.2,643
20180401|2018-02-22 04:00,22,18.2,18.2,18.08,18.1,333
20180401|2018-02-22 04:30,22,18.1,18.1,17.98,18.05,204
20180401|2018-02-22 05:00,22,18.09,18.1,17.98,17.98,140
20180401|2018-02-22 05:30,22,17.99,18.12,17.92,18.05,196
20180401|2018-02-22 06:00,22,18.07,18.07,17.88,17.92,317
20180401|2018-02-22 06:30,22,17.94,17.98,17.85,17.98,347
20180401|2018-02-22 07:00,22,17.97,18.05,17.96,17.98,425
20180401|2018-02-22 07:30,22,17.98,17.98,17.73,17.83,557
20180401|2018-02-22 08:00,22,17.8,17.85,17.7,17.77,877
20180401|2018-02-22 08:30,22,17.75,18.1,17.68,18,3644
20180401|2018-02-22 09:00,22,17.99,18.11,17.84,17.88,2439
20180401|2018-02-22 09:30,22,17.9,17.97,17.65,17.85,2367
20180401|2018-02-22 10:00,22,17.8,17.84,17.53,17.6,1826
20180401|2018-02-22 10:30,22,17.6,17.78,17.55,17.62,1362
20180401|2018-02-22 11:00,22,17.65,17.8,17.55,17.75,1739
20180401|2018-02-22 11:30,22,17.75,17.95,17.74,17.87,1854
20180401|2018-02-22 12:00,22,17.87,18,17.78,17.92,2486
20180401|2018-02-22 12:30,22,17.95,18.15,17.87,17.92,1902
20180401|2018-02-22 13:00,22,17.9,18,17.8,17.8,1185
20180401|2018-02-22 13:30,22,17.8,18.2,17.73,18.17,1311
20180401|2018-02-22 14:00,22,18.17,18.25,17.9,18.05,2788
20180401|2018-02-22 14:30,22,18,18.17,17.88,17.9,5313
20180401|2018-02-22 15:00,22,17.9,17.95,17.62,17.65,4446
20180401|2018-02-22 15:30,23,17.65,17.72,17.62,17.65,358
20180401|2018-02-22 16:00,23,17.68,17.7,17.68,17.68,26
20180401|2018-02-22 16:30,23,17.68,17.7,17.68,17.68,20
20180401|2018-02-22 17:00,23,17.7,17.73,17.62,17.72,82
20180401|2018-02-22 17:30,23,17.7,17.7,17.7,17.7,3
20180401|2018-02-22 18:00,23,17.68,17.74,17.6,17.74,70
20180401|2018-02-22 18:30,23,17.67,17.67,17.52,17.58,191
20180401|2018-02-22 19:00,23,17.6,17.66,17.53,17.6,199
20180401|2018-02-22 19:30,23,17.65,17.65,17.58,17.6,96
20180401|2018-02-22 20:00,23,17.6,17.6,17.53,17.55,31
20180401|2018-02-22 20:30,23,17.55,17.6,17.54,17.58,38
20180401|2018-02-22 21:00,23,17.6,17.67,17.6,17.66,105
20180401|2018-02-22 21:30,23,17.65,17.7,17.62,17.65,21
20180401|2018-02-22 22:00,23,17.65,17.67,17.65,17.65,40
20180401|2018-02-22 22:30,23,17.66,17.7,17.65,17.65,34
20180401|2018-02-22 23:00,23,17.65,17.68,17.6,17.6,62
20180401|2018-02-22 23:30,23,17.6,17.65,17.6,17.63,19
20180401|2018-02-23 00:00,23,17.6,17.6,17.43,17.43,83
20180401|2018-02-23 00:30,23,17.45,17.47,17.4,17.47,13
20180401|2018-02-23 01:00,23,17.43,17.47,17.43,17.47,14
20180401|2018-02-23 01:30,23,17.45,17.52,17.45,17.45,53
20180401|2018-02-23 02:00,23,17.5,17.63,17.5,17.63,95
20180401|2018-02-23 02:30,23,17.65,17.7,17.57,17.6,93
20180401|2018-02-23 03:00,23,17.65,17.65,17.6,17.65,29
20180401|2018-02-23 03:30,23,17.65,17.65,17.5,17.52,94
20180401|2018-02-23 04:00,23,17.55,17.69,17.55,17.68,87
20180401|2018-02-23 04:30,23,17.68,17.75,17.68,17.72,33
20180401|2018-02-23 05:00,23,17.73,17.73,17.63,17.63,66
20180401|2018-02-23 05:30,23,17.65,17.65,17.57,17.57,75
20180401|2018-02-23 06:00,23,17.6,17.6,17.5,17.53,59
20180401|2018-02-23 06:30,23,17.52,17.59,17.5,17.59,167
20180401|2018-02-23 07:00,23,17.55,17.58,17.45,17.48,359
20180401|2018-02-23 07:30,23,17.45,17.58,17.45,17.53,583
20180401|2018-02-23 08:00,23,17.55,17.57,17.48,17.52,313
20180401|2018-02-23 08:30,23,17.55,17.59,17.39,17.54,3854
20180401|2018-02-23 09:00,23,17.52,17.75,17.5,17.67,5295
20180401|2018-02-23 09:30,23,17.67,17.7,17.45,17.55,2155
20180401|2018-02-23 10:00,23,17.51,17.54,17.35,17.44,1844
20180401|2018-02-23 10:30,23,17.42,17.45,17.3,17.32,3628
20180401|2018-02-23 11:00,23,17.3,17.4,17.28,17.4,1419
20180401|2018-02-23 11:30,23,17.4,17.43,17.25,17.25,1907
20180401|2018-02-23 12:00,23,17.28,17.34,17.25,17.28,1203
20180401|2018-02-23 12:30,23,17.3,17.3,17.2,17.25,1457
20180401|2018-02-23 13:00,23,17.23,17.33,17.15,17.2,1741
20180401|2018-02-23 13:30,23,17.2,17.23,17.02,17.05,2456
20180401|2018-02-23 14:00,23,17.07,17.13,16.9,16.94,6001
20180401|2018-02-23 14:30,23,16.95,17.03,16.85,16.88,5292
20180401|2018-02-23 15:00,23,16.86,16.95,16.7,16.9,8132
20180401|2018-02-25 17:00,26,16.74,16.8,16.6,16.6,86
20180401|2018-02-25 17:30,26,16.65,16.7,16.65,16.7,32
20180401|2018-02-25 18:00,26,16.65,16.8,16.65,16.75,67
20180401|2018-02-25 18:30,26,16.78,16.88,16.75,16.85,43
20180401|2018-02-25 19:00,26,16.9,16.9,16.82,16.86,63
20180401|2018-02-25 19:30,26,16.85,16.95,16.82,16.9,62
20180401|2018-02-25 20:00,26,16.89,16.95,16.85,16.89,18
20180401|2018-02-25 20:30,26,16.85,16.9,16.83,16.89,20
20180401|2018-02-25 21:00,26,16.85,16.86,16.82,16.85,14
20180401|2018-02-25 21:30,26,16.85,16.86,16.78,16.86,25
20180401|2018-02-25 22:00,26,16.9,16.9,16.85,16.85,20
20180401|2018-02-25 23:00,26,16.82,16.85,16.76,16.85,4
20180401|2018-02-25 23:30,26,16.8,16.85,16.78,16.78,4
20180401|2018-02-26 00:00,26,16.8,16.8,16.67,16.67,48
20180401|2018-02-26 00:30,26,16.7,16.7,16.65,16.7,33
20180401|2018-02-26 01:00,26,16.75,16.8,16.7,16.76,74
20180401|2018-02-26 01:30,26,16.8,16.8,16.68,16.75,57
20180401|2018-02-26 02:00,26,16.75,16.8,16.6,16.62,117
20180401|2018-02-26 02:30,26,16.6,16.65,16.52,16.52,80
20180401|2018-02-26 03:00,26,16.55,16.57,16.5,16.55,124
20180401|2018-02-26 03:30,26,16.55,16.6,16.55,16.6,194
20180401|2018-02-26 04:00,26,16.57,16.6,16.55,16.55,47
20180401|2018-02-26 04:30,26,16.55,16.57,16.5,16.55,72
20180401|2018-02-26 05:00,26,16.52,16.55,16.5,16.5,58
20180401|2018-02-26 05:30,26,16.55,16.56,16.49,16.51,151
20180401|2018-02-26 06:00,26,16.55,16.55,16.48,16.5,89
20180401|2018-02-26 06:30,26,16.53,16.57,16.51,16.51,89
20180401|2018-02-26 07:00,26,16.55,16.58,16.5,16.55,101
20180401|2018-02-26 07:30,26,16.54,16.55,16.52,16.53,33
20180401|2018-02-26 08:00,26,16.53,16.55,16.45,16.48,466
20180401|2018-02-26 08:30,26,16.48,16.5,16.31,16.45,3855
20180401|2018-02-26 09:00,26,16.45,16.6,16.4,16.6,2522
20180401|2018-02-26 09:30,26,16.6,16.7,16.45,16.53,1782
20180401|2018-02-26 10:00,26,16.51,16.56,16.35,16.4,1787
20180401|2018-02-26 10:30,26,16.41,16.46,16.35,16.4,1328
20180401|2018-02-26 11:00,26,16.36,16.4,16.3,16.33,1434
20180401|2018-02-26 11:30,26,16.3,16.4,16.3,16.3,995
20180401|2018-02-26 12:00,26,16.31,16.35,16.25,16.25,1167
20180401|2018-02-26 12:30,26,16.26,16.3,16.25,16.25,399
20180401|2018-02-26 13:00,26,16.25,16.45,16.25,16.35,1950
20180401|2018-02-26 13:30,26,16.36,16.45,16.32,16.35,2882
20180401|2018-02-26 14:00,26,16.35,16.37,16.25,16.35,4524
20180401|2018-02-26 14:30,26,16.35,16.4,16.2,16.26,3761
20180401|2018-02-26 15:00,26,16.26,16.3,16.15,16.19,4898
20180401|2018-02-26 15:30,26,16.18,16.19,16.1,16.12,663
20180401|2018-02-26 17:00,27,16.15,16.17,16.1,16.15,301
20180401|2018-02-26 17:30,27,16.15,16.17,16.11,16.15,102
20180401|2018-02-26 18:00,27,16.17,16.2,16.15,16.2,101
20180401|2018-02-26 18:30,27,16.21,16.21,16.17,16.17,67
20180401|2018-02-26 19:00,27,16.18,16.2,16.15,16.15,6
20180401|2018-02-26 19:30,27,16.2,16.25,16.15,16.15,153
20180401|2018-02-26 20:00,27,16.17,16.2,16.17,16.19,6
20180401|2018-02-26 20:30,27,16.21,16.25,16.2,16.21,33
20180401|2018-02-26 21:00,27,16.21,16.25,16.2,16.22,153
20180401|2018-02-26 21:30,27,16.25,16.25,16.23,16.25,9
20180401|2018-02-26 22:00,27,16.25,16.3,16.23,16.3,97
20180401|2018-02-26 22:30,27,16.3,16.3,16.27,16.27,9
20180401|2018-02-26 23:00,27,16.28,16.3,16.28,16.3,23
20180401|2018-02-26 23:30,27,16.3,16.3,16.28,16.28,71
20180401|2018-02-27 00:00,27,16.3,16.37,16.28,16.35,132
20180401|2018-02-27 00:30,27,16.35,16.45,16.35,16.4,298
20180401|2018-02-27 01:00,27,16.37,16.45,16.36,16.41,83
20180401|2018-02-27 01:30,27,16.4,16.5,16.38,16.46,145
20180401|2018-02-27 02:00,27,16.5,16.5,16.25,16.31,290
20180401|2018-02-27 02:30,27,16.35,16.42,16.31,16.42,129
20180401|2018-02-27 03:00,27,16.4,16.52,16.37,16.5,257
20180401|2018-02-27 03:30,27,16.55,16.55,16.5,16.51,116
20180401|2018-02-27 04:00,27,16.51,16.55,16.46,16.48,103
20180401|2018-02-27 04:30,27,16.5,16.5,16.42,16.45,117
20180401|2018-02-27 05:00,27,16.45,16.6,16.45,16.55,406
20180401|2018-02-27 05:30,27,16.6,16.65,16.53,16.65,98
20180401|2018-02-27 06:00,27,16.6,16.6,16.45,16.45,171
20180401|2018-02-27 06:30,27,16.47,16.5,16.4,16.45,223
20180401|2018-02-27 07:00,27,16.45,16.48,16.41,16.48,230
20180401|2018-02-27 07:30,27,16.48,16.57,16.45,16.48,493
20180401|2018-02-27 08:00,27,16.5,16.5,16.4,16.42,762
20180401|2018-02-27 08:30,27,16.4,16.65,16.32,16.61,6465
20180401|2018-02-27 09:00,27,16.61,16.65,16.3,16.4,4284
20180401|2018-02-27 09:30,27,16.4,16.82,16.38,16.75,5233
20180401|2018-02-27 10:00,27,16.78,16.95,16.6,16.91,4323
20180401|2018-02-27 10:30,27,16.95,17.1,16.82,17.06,4184
20180401|2018-02-27 11:00,27,17.05,17.27,16.97,17.15,4972
20180401|2018-02-27 11:30,27,17.2,17.25,16.96,16.97,3519
20180401|2018-02-27 12:00,27,16.97,17.1,16.9,17.06,3305
20180401|2018-02-27 12:30,27,17.05,17.25,17.01,17.2,2444
20180401|2018-02-27 13:00,27,17.2,17.35,17.15,17.27,3302
20180401|2018-02-27 13:30,27,17.3,17.4,17.1,17.33,4288
20180401|2018-02-27 14:00,27,17.35,17.65,17.25,17.5,7091
20180401|2018-02-27 14:30,27,17.5,17.65,17.27,17.4,6448
20180401|2018-02-27 15:00,27,17.45,17.6,17.15,17.2,7500
20180401|2018-02-27 15:30,27,17.15,17.27,17.15,17.2,1040
20180401|2018-02-27 17:00,28,17.25,17.25,17.13,17.22,242
20180401|2018-02-27 17:30,28,17.2,17.22,17.08,17.09,185
20180401|2018-02-27 18:00,28,17.08,17.1,17.05,17.1,160
20180401|2018-02-27 18:30,28,17.13,17.2,17.1,17.1,226
20180401|2018-02-27 19:00,28,17.15,17.26,17.1,17.25,75
20180401|2018-02-27 19:30,28,17.26,17.35,17.25,17.3,154
20180401|2018-02-27 20:00,28,17.27,17.35,17.22,17.27,61
20180401|2018-02-27 20:30,28,17.27,17.3,17.25,17.3,16
20180401|2018-02-27 21:00,28,17.28,17.55,17.28,17.46,594
20180401|2018-02-27 21:30,28,17.5,17.55,17.45,17.45,140
20180401|2018-02-27 22:00,28,17.46,17.5,17.45,17.5,15
20180401|2018-02-27 22:30,28,17.45,17.45,17.3,17.3,107
20180401|2018-02-27 23:00,28,17.3,17.3,17.18,17.23,445
20180401|2018-02-27 23:30,28,17.25,17.3,17.24,17.24,43
20180401|2018-02-28 00:00,28,17.27,17.3,17.26,17.3,6
20180401|2018-02-28 00:30,28,17.3,17.3,17.25,17.25,30
20180401|2018-02-28 01:00,28,17.21,17.25,17.17,17.25,83
20180401|2018-02-28 01:30,28,17.2,17.37,17.2,17.25,113
20180401|2018-02-28 02:00,28,17.23,17.23,17.11,17.19,96
20180401|2018-02-28 02:30,28,17.17,17.21,17.08,17.15,123
20180401|2018-02-28 03:00,28,17.11,17.15,17.06,17.07,64
20180401|2018-02-28 03:30,28,17.05,17.07,17.05,17.05,84
20180401|2018-02-28 04:00,28,17.06,17.08,17.03,17.06,50
20180401|2018-02-28 04:30,28,17.07,17.15,17.07,17.14,86
20180401|2018-02-28 05:00,28,17.11,17.15,17.09,17.15,86
20180401|2018-02-28 05:30,28,17.13,17.26,17.12,17.26,101
20180401|2018-02-28 06:00,28,17.25,17.28,17.2,17.28,132
20180401|2018-02-28 06:30,28,17.28,17.28,17.15,17.2,248
20180401|2018-02-28 07:00,28,17.16,17.16,17,17,756
20180401|2018-02-28 07:30,28,17,17.12,16.92,17.1,1270
20180401|2018-02-28 08:00,28,17.11,17.11,16.96,16.99,361
20180401|2018-02-28 08:30,28,16.99,17.27,16.96,17,4700
20180401|2018-02-28 09:00,28,17,17.26,16.98,17.15,4131
20180401|2018-02-28 09:30,28,17.15,17.6,17.1,17.46,2920
20180401|2018-02-28 10:00,28,17.5,17.8,17.42,17.58,5279
20180401|2018-02-28 10:30,28,17.6,18.2,17.57,17.86,9188
20180401|2018-02-28 11:00,28,17.85,17.97,17.77,17.95,3889
20180401|2018-02-28 11:30,28,18,18.02,17.53,17.65,3457
20180401|2018-02-28 12:00,28,17.68,17.85,17.63,17.65,1538
20180401|2018-02-28 12:30,28,17.65,17.68,17.3,17.32,1978
20180401|2018-02-28 13:00,28,17.32,17.45,17.22,17.45,2483
20180401|2018-02-28 13:30,28,17.4,17.81,17.39,17.71,2685
20180401|2018-02-28 14:00,28,17.7,18.02,17.62,17.9,3716
20180401|2018-02-28 14:30,28,17.9,18.1,17.62,18.06,7782
20180401|2018-02-28 15:00,28,18.08,18.16,17.75,17.86,8593
20180401|2018-02-28 15:30,28,17.9,18,17.87,18,1320
20180401|2018-02-28 17:00,1,17.95,18.06,17.87,18.05,370
20180401|2018-02-28 17:30,1,18.05,18.06,17.9,17.97,373
20180401|2018-02-28 18:00,1,17.98,17.98,17.92,17.97,101
20180401|2018-02-28 18:30,1,17.95,17.95,17.88,17.9,52
20180401|2018-02-28 19:00,1,17.9,18.2,17.8,18.15,576
20180401|2018-02-28 19:30,1,18.11,18.21,17.93,17.95,335
20180401|2018-02-28 20:00,1,18,18.16,18,18.13,100
20180401|2018-02-28 20:30,1,18.05,18.11,17.95,18.08,111
20180401|2018-02-28 21:00,1,18.1,18.12,18.05,18.05,54
20180401|2018-02-28 21:30,1,18.01,18.02,17.9,17.92,140
20180401|2018-02-28 22:00,1,17.93,17.97,17.92,17.93,108
20180401|2018-02-28 22:30,1,17.92,17.97,17.92,17.92,80
20180401|2018-02-28 23:00,1,17.92,18.07,17.92,18.02,145
20180401|2018-02-28 23:30,1,18.03,18.1,18.02,18.05,55
20180401|2018-03-01 00:00,1,18.01,18.05,17.94,17.95,52
20180401|2018-03-01 00:30,1,17.97,17.97,17.86,17.86,104
20180401|2018-03-01 01:00,1,17.86,17.86,17.71,17.76,345
20180401|2018-03-01 01:30,1,17.76,17.78,17.65,17.74,226
20180401|2018-03-01 02:00,1,17.77,17.82,17.7,17.78,125
20180401|2018-03-01 02:30,1,17.8,17.82,17.67,17.72,102
20180401|2018-03-01 03:00,1,17.75,17.92,17.75,17.85,169
20180401|2018-03-01 03:30,1,17.81,18.15,17.8,18.1,325
20180401|2018-03-01 04:00,1,18.1,18.21,18.02,18.13,378
20180401|2018-03-01 04:30,1,18.15,18.18,18.04,18.13,153
20180401|2018-03-01 05:00,1,18.12,18.13,18.05,18.1,88
20180401|2018-03-01 05:30,1,18.15,18.5,18.13,18.35,588
20180401|2018-03-01 06:00,1,18.37,18.42,18.25,18.33,160
20180401|2018-03-01 06:30,1,18.3,18.38,18.18,18.31,360
20180401|2018-03-01 07:00,1,18.3,18.32,18.2,18.22,204
20180401|2018-03-01 07:30,1,18.2,18.22,17.8,17.9,940
20180401|2018-03-01 08:00,1,17.85,17.97,17.8,17.97,589
20180401|2018-03-01 08:30,1,17.97,18.47,17.81,18.35,7765
20180401|2018-03-01 09:00,1,18.35,18.42,18.05,18.05,7261
20180401|2018-03-01 09:30,1,18.1,18.35,17.8,18.35,7197
20180401|2018-03-01 10:00,1,18.35,18.38,18.11,18.32,4971
20180401|2018-03-01 10:30,1,18.31,18.38,18.02,18.11,2734
20180401|2018-03-01 11:00,1,18.1,18.62,18.1,18.53,3233
20180401|2018-03-01 11:30,1,18.55,18.81,18.55,18.75,4316
20180401|2018-03-01 12:00,1,18.8,19.25,18.76,18.9,7585
20180401|2018-03-01 12:30,1,18.93,19.43,18.86,19.42,7596
20180401|2018-03-01 13:00,1,19.4,19.6,19,19.05,14537
20180401|2018-03-01 13:30,1,19.01,19.22,18.85,18.92,7371
20180401|2018-03-01 14:00,1,18.95,19.15,18.4,18.6,9300
20180401|2018-03-01 14:30,1,18.58,19.05,18.45,18.97,5877
20180401|2018-03-01 15:00,1,19,19.1,18.73,18.75,4233
20180401|2018-03-01 15:30,1,18.7,18.8,18.7,18.75,1172
20180401|2018-03-01 17:00,2,18.75,18.85,18.66,18.85,189
20180401|2018-03-01 17:30,2,18.84,18.86,18.71,18.73,101
20180401|2018-03-01 18:00,2,18.7,18.71,18.55,18.58,192
20180401|2018-03-01 18:30,2,18.62,18.65,18.57,18.61,90
20180401|2018-03-01 19:00,2,18.65,18.75,18.6,18.7,194
20180401|2018-03-01 19:30,2,18.7,18.83,18.6,18.7,172
20180401|2018-03-01 20:00,2,18.75,18.85,18.75,18.8,37
20180401|2018-03-01 20:30,2,18.85,19.05,18.85,18.96,192
20180401|2018-03-01 21:00,2,18.95,19.01,18.85,18.85,110
20180401|2018-03-01 21:30,2,18.85,19,18.8,18.95,112
20180401|2018-03-01 22:00,2,18.95,18.95,18.8,18.8,42
20180401|2018-03-01 22:30,2,18.79,18.81,18.78,18.81,35
20180401|2018-03-01 23:00,2,18.85,18.85,18.8,18.8,7
20180401|2018-03-01 23:30,2,18.85,18.9,18.8,18.85,26
20180401|2018-03-02 00:00,2,18.85,18.85,18.75,18.8,45
20180401|2018-03-02 00:30,2,18.8,18.8,18.75,18.76,37
20180401|2018-03-02 01:00,2,18.74,18.77,18.66,18.77,43
20180401|2018-03-02 01:30,2,18.8,18.9,18.8,18.85,177
20180401|2018-03-02 02:00,2,18.85,18.9,18.55,18.6,644
20180401|2018-03-02 02:30,2,18.6,19,18.6,19,290
20180401|2018-03-02 03:00,2,19,19.1,18.95,19.05,278
20180401|2018-03-02 03:30,2,19.05,19.15,19.01,19.1,462
20180401|2018-03-02 04:00,2,19.1,19.2,19.1,19.1,228
20180401|2018-03-02 04:30,2,19.11,19.35,19.03,19.35,507
20180401|2018-03-02 05:00,2,19.35,19.4,19.22,19.35,418
20180401|2018-03-02 05:30,2,19.35,19.4,19.1,19.14,173
20180401|2018-03-02 06:00,2,19.15,19.21,19.1,19.15,196
20180401|2018-03-02 06:30,2,19.15,19.46,19.1,19.45,442
20180401|2018-03-02 07:00,2,19.42,19.65,19.3,19.6,1865
20180401|2018-03-02 07:30,2,19.6,19.65,19.25,19.38,1135
20180401|2018-03-02 08:00,2,19.37,19.76,19.36,19.76,2141
20180401|2018-03-02 08:30,2,19.75,20.05,19.55,19.65,7954
20180401|2018-03-02 09:00,2,19.62,19.85,19.5,19.67,7082
20180401|2018-03-02 09:30,2,19.65,19.7,19.3,19.55,6311
20180401|2018-03-02 10:00,2,19.55,19.75,19.4,19.47,2297
20180401|2018-03-02 10:30,2,19.45,19.52,18.9,18.92,3912
20180401|2018-03-02 11:00,2,18.9,19,18.57,18.6,4887
20180401|2018-03-02 11:30,2,18.58,18.81,18.42,18.48,3917
20180401|2018-03-02 12:00,2,18.45,18.9,18.45,18.85,2295
20180401|2018-03-02 12:30,2,18.85,19.01,18.71,18.85,3120
20180401|2018-03-02 13:00,2,18.8,18.85,18.46,18.68,2527
20180401|2018-03-02 13:30,2,18.69,18.85,18.57,18.83,3126
20180401|2018-03-02 14:00,2,18.9,19.06,18.67,18.72,4515
20180401|2018-03-02 14:30,2,18.72,18.72,18.25,18.4,8134
20180401|2018-03-02 15:00,2,18.4,18.45,18.18,18.25,6886
20180401|2018-03-02 15:30,2,18.3,18.35,18.2,18.3,921
20180401|2018-03-04 17:00,5,18.55,18.87,18.41,18.8,187
20180401|2018-03-04 17:30,5,18.78,18.78,18.56,18.56,85
20180401|2018-03-04 18:00,5,18.55,18.55,18.3,18.35,171
20180401|2018-03-04 18:30,5,18.4,18.46,18.35,18.46,57
20180401|2018-03-04 19:00,5,18.45,18.57,18.42,18.45,140
20180401|2018-03-04 19:30,5,18.45,18.55,18.37,18.55,97
20180401|2018-03-04 20:00,5,18.55,18.65,18.5,18.6,107
20180401|2018-03-04 20:30,5,18.6,18.7,18.6,18.7,37
20180401|2018-03-04 21:00,5,18.7,18.75,18.65,18.65,19
20180401|2018-03-04 21:30,5,18.65,18.7,18.6,18.7,14
20180401|2018-03-04 22:00,5,18.7,18.7,18.65,18.7,114
20180401|2018-03-04 22:30,5,18.75,18.9,18.75,18.9,58
20180401|2018-03-05 00:00,5,18.8,18.85,18.8,18.8,19
20180401|2018-03-05 00:30,5,18.75,18.85,18.75,18.85,56
20180401|2018-03-05 01:00,5,18.85,18.95,18.76,18.91,232
20180401|2018-03-05 01:30,5,18.95,19.05,18.85,19,218
20180401|2018-03-05 02:00,5,19.02,19.05,18.66,18.75,169
20180401|2018-03-05 02:30,5,18.7,18.77,18.45,18.55,239
20180401|2018-03-05 03:00,5,18.55,18.68,18.46,18.64,224
20180401|2018-03-05 03:30,5,18.6,18.65,18.4,18.43,219
20180401|2018-03-05 04:00,5,18.45,18.47,18.4,18.45,135
20180401|2018-03-05 04:30,5,18.45,18.45,18.3,18.33,236
20180401|2018-03-05 05:00,5,18.3,18.4,18.3,18.4,192
20180401|2018-03-05 05:30,5,18.4,18.52,18.38,18.52,117
20180401|2018-03-05 06:00,5,18.5,18.55,18.45,18.52,87
20180401|2018-03-05 06:30,5,18.55,18.65,18.45,18.6,241
20180401|2018-03-05 07:00,5,18.58,18.65,18.41,18.52,387
20180401|2018-03-05 07:30,5,18.52,18.56,18.4,18.5,374
20180401|2018-03-05 08:00,5,18.5,18.75,18.5,18.7,605
20180401|2018-03-05 08:30,5,18.7,18.75,18.42,18.6,6175
20180401|2018-03-05 09:00,5,18.57,18.67,18.43,18.43,1953
20180401|2018-03-05 09:30,5,18.43,18.55,18.08,18.12,3287
20180401|2018-03-05 10:00,5,18.1,18.15,17.83,17.93,5446
20180401|2018-03-05 10:30,5,17.92,18,17.75,17.93,2987
20180401|2018-03-05 11:00,5,17.93,18.06,17.85,18,2865
20180401|2018-03-05 11:30,5,18,18.05,17.75,17.8,2046
20180401|2018-03-05 12:00,5,17.8,17.91,17.7,17.9,2620
20180401|2018-03-05 12:30,5,17.93,18.02,17.85,17.9,1761
20180401|2018-03-05 13:00,5,17.88,18.12,17.84,18,1976
20180401|2018-03-05 13:30,5,18,18.01,17.78,17.79,2796
20180401|2018-03-05 14:00,5,17.75,17.9,17.67,17.85,3376
20180401|2018-03-05 14:30,5,17.83,17.95,17.75,17.75,4708
20180401|2018-03-05 15:00,5,17.75,17.9,17.75,17.82,4567
20180401|2018-03-05 15:30,5,17.81,17.9,17.8,17.8,564
20180401|2018-03-05 17:00,6,17.83,17.9,17.8,17.85,87
20180401|2018-03-05 17:30,6,17.85,17.87,17.8,17.85,86
20180401|2018-03-05 18:00,6,17.85,17.87,17.75,17.83,152
20180401|2018-03-05 18:30,6,17.8,17.8,17.78,17.78,14
20180401|2018-03-05 19:00,6,17.8,17.85,17.8,17.85,86
20180401|2018-03-05 19:30,6,17.83,17.85,17.78,17.85,61
20180401|2018-03-05 20:00,6,17.85,17.95,17.85,17.95,42
20180401|2018-03-05 20:30,6,17.9,17.9,17.87,17.87,57
20180401|2018-03-05 21:00,6,17.85,17.85,17.85,17.85,4
20180401|2018-03-05 21:30,6,17.83,17.86,17.82,17.86,10
20180401|2018-03-05 22:00,6,17.9,17.9,17.86,17.86,31
20180401|2018-03-05 22:30,6,17.85,17.92,17.81,17.92,103
20180401|2018-03-05 23:00,6,17.9,17.9,17.85,17.9,25
20180401|2018-03-05 23:30,6,17.86,17.87,17.84,17.84,26
20180401|2018-03-06 00:00,6,17.82,17.9,17.8,17.8,46
20180401|2018-03-06 00:30,6,17.8,17.8,17.75,17.75,17
20180401|2018-03-06 01:00,6,17.78,17.85,17.75,17.8,253
20180401|2018-03-06 01:30,6,17.76,17.8,17.73,17.73,46
20180401|2018-03-06 02:00,6,17.75,17.8,17.7,17.7,505
20180401|2018-03-06 02:30,6,17.7,17.75,17.7,17.7,28
20180401|2018-03-06 03:00,6,17.7,17.7,17.7,17.7,23
20180401|2018-03-06 03:30,6,17.66,17.72,17.65,17.71,161
20180401|2018-03-06 04:00,6,17.71,17.75,17.7,17.72,66
20180401|2018-03-06 04:30,6,17.73,17.73,17.68,17.71,57
20180401|2018-03-06 05:00,6,17.7,17.7,17.57,17.6,395
20180401|2018-03-06 05:30,6,17.6,17.65,17.55,17.55,428
20180401|2018-03-06 06:00,6,17.6,17.71,17.57,17.71,236
20180401|2018-03-06 06:30,6,17.71,17.75,17.63,17.66,225
20180401|2018-03-06 07:00,6,17.67,17.68,17.62,17.65,421
20180401|2018-03-06 07:30,6,17.65,17.72,17.61,17.7,307
20180401|2018-03-06 08:00,6,17.7,17.72,17.6,17.63,600
20180401|2018-03-06 08:30,6,17.61,18.2,17.6,17.96,4933
20180401|2018-03-06 09:00,6,17.96,18.22,17.9,17.98,3145
20180401|2018-03-06 09:30,6,17.98,18.32,17.9,18.28,2632
20180401|2018-03-06 10:00,6,18.3,18.45,18.17,18.4,3187
20180401|2018-03-06 10:30,6,18.4,18.45,18.2,18.2,2034
20180401|2018-03-06 11:00,6,18.25,18.35,18.15,18.3,2214
20180401|2018-03-06 11:30,6,18.35,18.35,17.85,17.87,1843
20180401|2018-03-06 12:00,6,17.85,17.96,17.76,17.95,1650
20180401|2018-03-06 12:30,6,17.9,18.15,17.87,18.08,1064
20180401|2018-03-06 13:00,6,18.05,18.15,18,18.07,1064
20180401|2018-03-06 13:30,6,18.1,18.1,17.8,17.9,1172
20180401|2018-03-06 14:00,6,17.9,18.05,17.85,17.96,2932
20180401|2018-03-06 14:30,6,17.95,18.1,17.9,17.98,5550
20180401|2018-03-06 15:00,6,18,18.1,17.96,18,5581
20180401|2018-03-06 15:30,6,18,18,17.9,17.9,1336
20180401|2018-03-06 17:00,7,18.9,18.9,18.65,18.8,2164
20180401|2018-03-06 17:30,7,18.8,18.8,18.65,18.75,499
20180401|2018-03-06 18:00,7,18.75,19.06,18.7,19.05,777
20180401|2018-03-06 18:30,7,19.05,19.15,18.92,18.98,613
20180401|2018-03-06 19:00,7,18.95,18.95,18.77,18.8,347
20180401|2018-03-06 19:30,7,18.8,18.8,18.6,18.6,281
20180401|2018-03-06 20:00,7,18.55,18.75,18.5,18.63,196
20180401|2018-03-06 20:30,7,18.68,18.8,18.65,18.75,95
20180401|2018-03-06 21:00,7,18.7,18.85,18.7,18.84,40
20180401|2018-03-06 21:30,7,18.8,18.9,18.8,18.85,34
20180401|2018-03-06 22:00,7,18.86,19,18.85,19,66
20180401|2018-03-06 22:30,7,19,19.02,18.78,18.82,289
20180401|2018-03-06 23:00,7,18.85,18.95,18.85,18.95,30
20180401|2018-03-06 23:30,7,18.9,19.05,18.9,18.95,141
20180401|2018-03-07 00:00,7,18.95,19.05,18.9,19.05,41
20180401|2018-03-07 00:30,7,19.05,19.1,18.84,18.84,64
20180401|2018-03-07 01:00,7,18.86,18.92,18.75,18.81,116
20180401|2018-03-07 01:30,7,18.75,18.75,18.55,18.55,197
20180401|2018-03-07 02:00,7,18.55,18.65,18.48,18.55,632
20180401|2018-03-07 02:30,7,18.6,18.7,18.6,18.7,69
20180401|2018-03-07 03:00,7,18.69,18.8,18.63,18.7,111
20180401|2018-03-07 03:30,7,18.65,18.8,18.6,18.72,46
20180401|2018-03-07 04:00,7,18.75,18.75,18.46,18.55,207
20180401|2018-03-07 04:30,7,18.55,18.67,18.5,18.65,106
20180401|2018-03-07 05:00,7,18.66,18.78,18.6,18.7,160
20180401|2018-03-07 05:30,7,18.7,18.7,18.58,18.6,182
20180401|2018-03-07 06:00,7,18.65,18.65,18.41,18.42,730
20180401|2018-03-07 06:30,7,18.4,18.5,18.4,18.45,191
20180401|2018-03-07 07:00,7,18.47,18.56,18.32,18.34,553
20180401|2018-03-07 07:30,7,18.35,18.5,18.33,18.45,475
20180401|2018-03-07 08:00,7,18.45,18.55,18.45,18.52,472
20180401|2018-03-07 08:30,7,18.5,18.58,18.15,18.35,6234
20180401|2018-03-07 09:00,7,18.37,18.4,18.16,18.17,3368
20180401|2018-03-07 09:30,7,18.17,18.27,18.06,18.15,2408
20180401|2018-03-07 10:00,7,18.15,18.35,18.15,18.27,2500
20180401|2018-03-07 10:30,7,18.27,18.5,18.2,18.47,1544
20180401|2018-03-07 11:00,7,18.46,18.65,18.4,18.55,5057
20180401|2018-03-07 11:30,7,18.55,18.57,18.37,18.41,4465
20180401|2018-03-07 12:00,7,18.4,18.65,18.34,18.35,2027
20180401|2018-03-07 12:30,7,18.32,18.4,18.25,18.28,2756
20180401|2018-03-07 13:00,7,18.29,18.35,18.1,18.2,3178
20180401|2018-03-07 13:30,7,18.2,18.2,17.91,18.05,4213
20180401|2018-03-07 14:00,7,18.05,18.08,17.81,17.86,5311
20180401|2018-03-07 14:30,7,17.86,17.95,17.75,17.87,6956
20180401|2018-03-07 15:00,7,17.85,17.96,17.75,17.77,5435
20180401|2018-03-07 15:30,7,17.76,17.9,17.76,17.86,1090
20180401|2018-03-07 17:00,8,17.85,17.91,17.82,17.9,209
20180401|2018-03-07 17:30,8,17.87,17.9,17.82,17.85,111
20180401|2018-03-07 18:00,8,17.9,17.9,17.81,17.86,169
20180401|2018-03-07 18:30,8,17.88,17.95,17.86,17.87,215
20180401|2018-03-07 19:00,8,17.9,17.95,17.81,17.85,311
20180401|2018-03-07 19:30,8,17.85,17.9,17.85,17.85,28
20180401|2018-03-07 20:00,8,17.86,17.9,17.83,17.85,126
20180401|2018-03-07 20:30,8,17.85,17.95,17.8,17.92,79
20180401|2018-03-07 21:00,8,17.91,17.91,17.83,17.85,83
20180401|2018-03-07 21:30,8,17.85,17.9,17.84,17.9,11
20180401|2018-03-07 22:00,8,17.9,17.91,17.9,17.9,21
20180401|2018-03-07 22:30,8,17.9,17.9,17.88,17.9,7
20180401|2018-03-07 23:00,8,17.91,17.98,17.9,17.95,58
20180401|2018-03-07 23:30,8,18,18,17.96,17.96,136
20180401|2018-03-08 00:00,8,17.97,17.97,17.9,17.9,13
20180401|2018-03-08 00:30,8,17.9,17.9,17.8,17.85,203
20180401|2018-03-08 01:00,8,17.8,17.8,17.75,17.75,78
20180401|2018-03-08 01:30,8,17.75,17.81,17.73,17.8,125
20180401|2018-03-08 02:00,8,17.8,17.85,17.76,17.85,82
20180401|2018-03-08 02:30,8,17.85,17.9,17.72,17.73,841
20180401|2018-03-08 03:00,8,17.75,17.77,17.67,17.7,242
20180401|2018-03-08 03:30,8,17.75,17.8,17.75,17.8,251
20180401|2018-03-08 04:00,8,17.8,17.8,17.72,17.76,281
20180401|2018-03-08 04:30,8,17.76,17.8,17.71,17.75,214
20180401|2018-03-08 05:00,8,17.75,17.77,17.7,17.7,211
20180401|2018-03-08 05:30,8,17.7,17.7,17.65,17.66,74
20180401|2018-03-08 06:00,8,17.65,17.7,17.51,17.55,456
20180401|2018-03-08 06:30,8,17.57,17.6,17.53,17.6,107
20180401|2018-03-08 07:00,8,17.65,17.65,17.56,17.65,153
20180401|2018-03-08 07:30,8,17.65,17.7,17.62,17.66,839
20180401|2018-03-08 08:00,8,17.7,17.7,17.45,17.57,1103
20180401|2018-03-08 08:30,8,17.6,17.62,17.37,17.55,10185
20180401|2018-03-08 09:00,8,17.51,17.7,17.48,17.64,3658
20180401|2018-03-08 09:30,8,17.65,17.8,17.55,17.61,2691
20180401|2018-03-08 10:00,8,17.6,17.65,17.35,17.41,5574
20180401|2018-03-08 10:30,8,17.42,17.57,17.38,17.4,3149
20180401|2018-03-08 11:00,8,17.43,17.68,17.35,17.46,2025
20180401|2018-03-08 11:30,8,17.47,17.55,17.35,17.41,3069
20180401|2018-03-08 12:00,8,17.4,17.63,17.35,17.55,1743
20180401|2018-03-08 12:30,8,17.55,17.7,17.5,17.51,1348
20180401|2018-03-08 13:00,8,17.52,17.65,17.45,17.47,1468
20180401|2018-03-08 13:30,8,17.47,17.55,17.3,17.32,3538
20180401|2018-03-08 14:00,8,17.31,17.4,17.23,17.37,5793
20180401|2018-03-08 14:30,8,17.37,17.61,17.25,17.28,5313
20180401|2018-03-08 15:00,8,17.26,17.31,17.15,17.27,10418
20180401|2018-03-08 15:30,8,17.25,17.3,17.2,17.3,2543
20180401|2018-03-08 17:00,9,17.27,17.27,17.25,17.25,18
20180401|2018-03-08 17:30,9,17.25,17.36,17.2,17.33,407
20180401|2018-03-08 18:00,9,17.32,17.36,17.28,17.3,183
20180401|2018-03-08 18:30,9,17.3,17.32,17.17,17.25,107
20180401|2018-03-08 19:00,9,17.3,17.3,17.16,17.16,192
20180401|2018-03-08 19:30,9,17.16,17.3,17.16,17.3,75
20180401|2018-03-08 20:00,9,17.3,17.46,17.26,17.42,342
20180401|2018-03-08 20:30,9,17.4,17.42,17.33,17.38,44
20180401|2018-03-08 21:00,9,17.4,17.42,17.35,17.35,44
20180401|2018-03-08 21:30,9,17.32,17.4,17.31,17.35,65
20180401|2018-03-08 22:00,9,17.35,17.41,17.35,17.38,26
20180401|2018-03-08 22:30,9,17.35,17.47,17.35,17.45,62
20180401|2018-03-08 23:00,9,17.4,17.4,17.37,17.4,103
20180401|2018-03-08 23:30,9,17.4,17.4,17.35,17.37,40
20180401|2018-03-09 00:00,9,17.35,17.36,17.3,17.32,18
20180401|2018-03-09 00:30,9,17.35,17.4,17.35,17.35,68
20180401|2018-03-09 01:00,9,17.4,17.5,17.39,17.4,73
20180401|2018-03-09 01:30,9,17.4,17.4,17.4,17.4,95
20180401|2018-03-09 02:00,9,17.4,17.43,17.35,17.4,212
20180401|2018-03-09 02:30,9,17.4,17.4,17.3,17.35,163
20180401|2018-03-09 03:00,9,17.35,17.45,17.35,17.35,28
20180401|2018-03-09 03:30,9,17.36,17.36,17.35,17.35,23
20180401|2018-03-09 04:00,9,17.33,17.4,17.3,17.36,11
20180401|2018-03-09 04:30,9,17.35,17.35,17.25,17.25,79
20180401|2018-03-09 05:00,9,17.25,17.3,17.25,17.28,84
20180401|2018-03-09 05:30,9,17.3,17.35,17.29,17.35,40
20180401|2018-03-09 06:00,9,17.3,17.3,17.22,17.25,134
20180401|2018-03-09 06:30,9,17.25,17.26,17.17,17.23,451
20180401|2018-03-09 07:00,9,17.23,17.41,17.21,17.4,2088
20180401|2018-03-09 07:30,9,17.37,17.37,16.85,16.95,4581
20180401|2018-03-09 08:00,9,16.97,17.05,16.9,17.01,2407
20180401|2018-03-09 08:30,9,17.01,17.02,16.75,16.8,7842
20180401|2018-03-09 09:00,9,16.8,16.85,16.65,16.7,5751
20180401|2018-03-09 09:30,9,16.67,16.75,16.6,16.68,7771
20180401|2018-03-09 10:00,9,16.65,16.72,16.55,16.56,4591
20180401|2018-03-09 10:30,9,16.56,16.62,16.5,16.56,3741
20180401|2018-03-09 11:00,9,16.55,16.6,16.5,16.57,3821
20180401|2018-03-09 11:30,9,16.55,16.56,16.45,16.45,3388
20180401|2018-03-09 12:00,9,16.45,16.47,16.3,16.36,4921
20180401|2018-03-09 12:30,9,16.35,16.45,16.3,16.37,1835
20180401|2018-03-09 13:00,9,16.4,16.4,16.3,16.33,3016
20180401|2018-03-09 13:30,9,16.33,16.37,16.25,16.27,3566
20180401|2018-03-09 14:00,9,16.25,16.33,16.17,16.19,4750
20180401|2018-03-09 14:30,9,16.17,16.2,16,16.02,5911
20180401|2018-03-09 15:00,9,16.02,16.3,16.02,16.25,7523
20180401|2018-03-09 15:30,9,16.25,16.3,16.2,16.2,345
20180401|2018-03-11 17:00,12,16.25,16.25,16.1,16.14,331
20180401|2018-03-11 17:30,12,16.12,16.2,16.1,16.1,79
20180401|2018-03-11 18:00,12,16.1,16.1,16.05,16.09,13
20180401|2018-03-11 18:30,12,16.1,16.15,16.05,16.11,114
20180401|2018-03-11 19:00,12,16.1,16.15,16.1,16.1,53
20180401|2018-03-11 19:30,12,16.1,16.12,16.08,16.1,431
20180401|2018-03-11 20:00,12,16.15,16.15,16.1,16.15,240
20180401|2018-03-11 20:30,12,16.15,16.22,16.15,16.2,246
20180401|2018-03-11 21:00,12,16.25,16.3,16.17,16.17,191
20180401|2018-03-11 21:30,12,16.2,16.2,16.15,16.15,16
20180401|2018-03-11 22:00,12,16.15,16.2,16.15,16.15,116
20180401|2018-03-11 22:30,12,16.2,16.22,16.17,16.21,124
20180401|2018-03-11 23:00,12,16.2,16.2,16.15,16.17,33
20180401|2018-03-11 23:30,12,16.2,16.23,16.2,16.2,88
20180401|2018-03-12 00:00,12,16.2,16.25,16.18,16.2,66
20180401|2018-03-12 00:30,12,16.2,16.22,16.15,16.15,45
20180401|2018-03-12 01:00,12,16.15,16.15,16.1,16.1,38
20180401|2018-03-12 01:30,12,16.15,16.15,16.07,16.1,213
20180401|2018-03-12 02:00,12,16.15,16.2,16.1,16.1,150
20180401|2018-03-12 02:30,12,16.1,16.15,16.1,16.15,423
20180401|2018-03-12 03:00,12,16.1,16.26,16.1,16.25,332
20180401|2018-03-12 03:30,12,16.25,16.34,16.25,16.26,473
20180401|2018-03-12 04:00,12,16.25,16.4,16.23,16.35,878
20180401|2018-03-12 04:30,12,16.35,16.37,16.3,16.35,434
20180401|2018-03-12 05:00,12,16.4,16.4,16.3,16.33,65
20180401|2018-03-12 05:30,12,16.3,16.35,16.3,16.35,91
20180401|2018-03-12 06:00,12,16.31,16.35,16.25,16.35,222
20180401|2018-03-12 06:30,12,16.35,16.37,16.3,16.3,158
20180401|2018-03-12 07:00,12,16.3,16.35,16.25,16.32,488
20180401|2018-03-12 07:30,12,16.3,16.35,16.25,16.3,496
20180401|2018-03-12 08:00,12,16.25,16.35,16.25,16.28,343
20180401|2018-03-12 08:30,12,16.28,16.4,16.11,16.35,4059
20180401|2018-03-12 09:00,12,16.35,16.46,16.32,16.46,3305
20180401|2018-03-12 09:30,12,16.48,16.65,16.45,16.6,4339
20180401|2018-03-12 10:00,12,16.61,16.75,16.5,16.75,3561
20180401|2018-03-12 10:30,12,16.7,16.75,16.45,16.5,3737
20180401|2018-03-12 11:00,12,16.5,16.55,16.4,16.5,1467
20180401|2018-03-12 11:30,12,16.5,16.7,16.46,16.61,2456
20180401|2018-03-12 12:00,12,16.65,16.65,16.45,16.5,2273
20180401|2018-03-12 12:30,12,16.5,16.6,16.42,16.6,1352
20180401|2018-03-12 13:00,12,16.58,16.7,16.5,16.65,3012
20180401|2018-03-12 13:30,12,16.63,16.8,16.6,16.72,3413
20180401|2018-03-12 14:00,12,16.75,16.75,16.5,16.5,3732
20180401|2018-03-12 14:30,12,16.55,16.65,16.35,16.6,8765
20180401|2018-03-12 15:00,12,16.61,16.7,16.5,16.6,5174
20180401|2018-03-12 15:30,12,16.6,16.62,16.55,16.55,491
20180401|2018-03-12 17:00,13,16.55,16.62,16.55,16.6,463
20180401|2018-03-12 17:30,13,16.6,16.6,16.58,16.6,20
20180401|2018-03-12 18:00,13,16.6,16.67,16.57,16.62,94
20180401|2018-03-12 18:30,13,16.6,16.65,16.58,16.62,61
20180401|2018-03-12 19:00,13,16.65,16.65,16.6,16.6,44
20180401|2018-03-12 20:00,13,16.6,16.65,16.56,16.6,56
20180401|2018-03-12 20:30,13,16.61,16.61,16.6,16.6,12
20180401|2018-03-12 21:00,13,16.61,16.62,16.61,16.62,27
20180401|2018-03-12 22:00,13,16.6,16.6,16.6,16.6,5
20180401|2018-03-12 22:30,13,16.6,16.6,16.6,16.6,13
20180401|2018-03-12 23:30,13,16.59,16.59,16.56,16.57,5
20180401|2018-03-13 00:00,13,16.57,16.57,16.57,16.57,3
20180401|2018-03-13 00:30,13,16.55,16.57,16.55,16.57,2
20180401|2018-03-13 01:00,13,16.6,16.6,16.55,16.55,2
20180401|2018-03-13 01:30,13,16.56,16.56,16.56,16.56,1
20180401|2018-03-13 02:00,13,16.55,16.56,16.5,16.5,189
20180401|2018-03-13 02:30,13,16.51,16.52,16.5,16.5,37
20180401|2018-03-13 03:00,13,16.5,16.51,16.45,16.5,195
20180401|2018-03-13 03:30,13,16.5,16.55,16.5,16.55,20
20180401|2018-03-13 04:00,13,16.5,16.5,16.4,16.45,144
20180401|2018-03-13 04:30,13,16.5,16.5,16.45,16.45,118
20180401|2018-03-13 05:00,13,16.48,16.5,16.44,16.45,253
20180401|2018-03-13 05:30,13,16.45,16.46,16.45,16.45,4
20180401|2018-03-13 06:00,13,16.47,16.5,16.45,16.45,80
20180401|2018-03-13 06:30,13,16.45,16.5,16.45,16.45,27
20180401|2018-03-13 07:00,13,16.5,16.53,16.45,16.51,127
20180401|2018-03-13 07:30,13,16.5,16.6,16.27,16.46,2011
20180401|2018-03-13 08:00,13,16.47,16.55,16.31,16.35,305
20180401|2018-03-13 08:30,13,16.36,16.45,16.22,16.41,7379
20180401|2018-03-13 09:00,13,16.41,16.51,16.3,16.45,5254
20180401|2018-03-13 09:30,13,16.45,16.6,16.4,16.51,4686
20180401|2018-03-13 10:00,13,16.55,16.8,16.51,16.75,5308
20180401|2018-03-13 10:30,13,16.73,16.8,16.6,16.77,4879
20180401|2018-03-13 11:00,13,16.77,17.05,16.71,16.78,8247
20180401|2018-03-13 11:30,13,16.78,16.78,16.5,16.56,4261
20180401|2018-03-13 12:00,13,16.55,16.7,16.45,16.6,6004
20180401|2018-03-13 12:30,13,16.6,16.85,16.5,16.8,5027
20180401|2018-03-13 13:00,13,16.81,16.9,16.7,16.77,3229
20180401|2018-03-13 13:30,13,16.76,16.92,16.6,16.83,4681
20180401|2018-03-13 14:00,13,16.81,17.07,16.73,17,6395
20180401|2018-03-13 14:30,13,17,17.12,16.85,16.9,8340
20180401|2018-03-13 15:00,13,16.85,16.95,16.8,16.91,6931
20180401|2018-03-13 15:30,13,16.91,17,16.9,16.95,557
20180401|2018-03-13 17:00,14,16.9,17.15,16.9,17.07,381
20180401|2018-03-13 17:30,14,17.05,17.05,17,17,48
20180401|2018-03-13 18:00,14,16.96,17.05,16.96,17.03,60
20180401|2018-03-13 18:30,14,17,17.01,16.97,17,25
20180401|2018-03-13 19:00,14,17,17,16.9,16.98,133
20180401|2018-03-13 19:30,14,16.98,17,16.92,17,97
20180401|2018-03-13 20:00,14,16.95,17.06,16.95,17.03,131
20180401|2018-03-13 20:30,14,17.05,17.08,17,17.05,228
20180401|2018-03-13 21:00,14,17.05,17.1,17,17.03,114
20180401|2018-03-13 21:30,14,17.03,17.07,16.95,17.05,193
20180401|2018-03-13 22:00,14,17.05,17.11,17,17.05,84
20180401|2018-03-13 22:30,14,17.05,17.05,17,17.05,13
20180401|2018-03-13 23:00,14,17,17.05,16.92,16.95,55
20180401|2018-03-13 23:30,14,16.9,16.96,16.9,16.96,48
20180401|2018-03-14 00:00,14,17,17,16.96,17,27
20180401|2018-03-14 00:30,14,17,17.05,17,17,127
20180401|2018-03-14 01:00,14,16.95,17,16.95,17,3
20180401|2018-03-14 01:30,14,16.96,16.96,16.96,16.96,2
20180401|2018-03-14 02:00,14,16.95,16.95,16.9,16.95,33
20180401|2018-03-14 02:30,14,16.9,16.9,16.67,16.67,150
20180401|2018-03-14 03:00,14,16.7,16.72,16.55,16.6,326
20180401|2018-03-14 03:30,14,16.6,16.66,16.52,16.63,264
20180401|2018-03-14 04:00,14,16.6,16.6,16.51,16.55,66
20180401|2018-03-14 04:30,14,16.6,16.6,16.55,16.56,46
20180401|2018-03-14 05:00,14,16.55,16.62,16.47,16.6,228
20180401|2018-03-14 05:30,14,16.57,16.6,16.56,16.6,19
20180401|2018-03-14 06:00,14,16.6,16.6,16.51,16.56,175
20180401|2018-03-14 06:30,14,16.55,16.6,16.55,16.58,24
20180401|2018-03-14 07:00,14,16.55,16.65,16.55,16.6,167
20180401|2018-03-14 07:30,14,16.6,16.65,16.55,16.6,786
20180401|2018-03-14 08:00,14,16.61,16.7,16.56,16.65,524
20180401|2018-03-14 08:30,14,16.65,16.85,16.61,16.75,3931
20180401|2018-03-14 09:00,14,16.75,17,16.6,16.84,5731
20180401|2018-03-14 09:30,14,16.85,16.92,16.67,16.75,3281
20180401|2018-03-14 10:00,14,16.75,17,16.7,16.91,5015
20180401|2018-03-14 10:30,14,16.9,17.42,16.85,17.29,13432
20180401|2018-03-14 11:00,14,17.25,17.41,17.15,17.23,5007
20180401|2018-03-14 11:30,14,17.25,17.31,17.05,17.22,5623
20180401|2018-03-14 12:00,14,17.25,17.45,17.2,17.26,4549
20180401|2018-03-14 12:30,14,17.26,17.26,16.82,16.9,3351
20180401|2018-03-14 13:00,14,16.9,17.01,16.85,16.93,1984
20180401|2018-03-14 13:30,14,16.92,17.4,16.82,17.08,3783
20180401|2018-03-14 14:00,14,17.05,17.41,17.03,17.35,5721
20180401|2018-03-14 14:30,14,17.38,17.48,17.2,17.25,6799
20180401|2018-03-14 15:00,14,17.2,17.35,17.15,17.28,5574
20180401|2018-03-14 15:30,14,17.3,17.3,17.25,17.25,881
20180401|2018-03-14 17:00,15,17.25,17.27,17.21,17.22,223
20180401|2018-03-14 17:30,15,17.22,17.25,17.16,17.16,104
20180401|2018-03-14 18:00,15,17.2,17.25,17.18,17.22,67
20180401|2018-03-14 18:30,15,17.21,17.28,17.2,17.2,160
20180401|2018-03-14 19:00,15,17.17,17.2,17.1,17.2,186
20180401|2018-03-14 19:30,15,17.2,17.57,17.2,17.55,274
20180401|2018-03-14 20:00,15,17.5,17.55,17.45,17.5,89
20180401|2018-03-14 20:30,15,17.45,17.45,17.3,17.3,157
20180401|2018-03-14 21:00,15,17.35,17.37,17.21,17.25,120
20180401|2018-03-14 21:30,15,17.25,17.25,17,17.1,107
20180401|2018-03-14 22:00,15,17.1,17.15,17.1,17.15,9
20180401|2018-03-14 22:30,15,17.15,17.2,17.11,17.11,25
20180401|2018-03-14 23:00,15,17.15,17.15,17.12,17.12,8
20180401|2018-03-14 23:30,15,17.1,17.15,17.1,17.15,34
20180401|2018-03-15 00:00,15,17.1,17.2,17.1,17.2,41
20180401|2018-03-15 00:30,15,17.17,17.17,17.05,17.05,70
20180401|2018-03-15 01:00,15,17.1,17.1,17.07,17.07,3
20180401|2018-03-15 01:30,15,17.06,17.1,17.06,17.1,19
20180401|2018-03-15 02:00,15,17.07,17.1,17.07,17.1,6
20180401|2018-03-15 02:30,15,17.02,17.05,17,17.05,87
20180401|2018-03-15 03:00,15,17.05,17.13,17.05,17.13,136
20180401|2018-03-15 03:30,15,17.15,17.15,17.1,17.1,34
20180401|2018-03-15 04:00,15,17.12,17.12,16.97,16.98,126
20180401|2018-03-15 04:30,15,16.96,17,16.95,17,51
20180401|2018-03-15 05:00,15,17.05,17.22,17.05,17.19,459
20180401|2018-03-15 05:30,15,17.18,17.3,17.17,17.26,286
20180401|2018-03-15 06:00,15,17.3,17.31,17.2,17.25,241
20180401|2018-03-15 06:30,15,17.25,17.25,17.16,17.2,101
20180401|2018-03-15 07:00,15,17.22,17.26,17.2,17.23,130
20180401|2018-03-15 07:30,15,17.25,17.25,17.07,17.1,492
20180401|2018-03-15 08:00,15,17.11,17.12,17,17.01,365
20180401|2018-03-15 08:30,15,17.05,17.4,16.98,17.3,4426
20180401|2018-03-15 09:00,15,17.26,17.26,16.95,17,5035
20180401|2018-03-15 09:30,15,17,17.12,16.9,16.95,3276
20180401|2018-03-15 10:00,15,16.98,17,16.55,16.63,4319
20180401|2018-03-15 10:30,15,16.6,16.9,16.6,16.79,3919
20180401|2018-03-15 11:00,15,16.75,16.8,16.62,16.73,3038
20180401|2018-03-15 11:30,15,16.7,16.85,16.7,16.73,2572
20180401|2018-03-15 12:00,15,16.7,16.85,16.65,16.71,3913
20180401|2018-03-15 12:30,15,16.7,17.05,16.65,17.05,3877
20180401|2018-03-15 13:00,15,17.05,17.15,16.8,16.95,2844
20180401|2018-03-15 13:30,15,16.98,17.1,16.81,16.81,3062
20180401|2018-03-15 14:00,15,16.81,16.85,16.65,16.65,3380
20180401|2018-03-15 14:30,15,16.65,16.75,16.55,16.7,5842
20180401|2018-03-15 15:00,15,16.7,16.8,16.6,16.73,6525
20180401|2018-03-15 15:30,15,16.7,16.7,16.65,16.7,2110
20180401|2018-03-15 17:00,16,16.7,16.74,16.63,16.65,233
20180401|2018-03-15 17:30,16,16.65,16.7,16.65,16.65,53
20180401|2018-03-15 18:00,16,16.65,16.66,16.6,16.65,67
20180401|2018-03-15 18:30,16,16.6,16.61,16.6,16.6,22
20180401|2018-03-15 19:00,16,16.65,16.65,16.6,16.65,182
20180401|2018-03-15 19:30,16,16.7,16.7,16.68,16.7,47
20180401|2018-03-15 20:00,16,16.7,16.9,16.7,16.9,241
20180401|2018-03-15 20:30,16,16.87,16.9,16.85,16.85,71
20180401|2018-03-15 21:00,16,16.85,16.85,16.81,16.85,48
20180401|2018-03-15 21:30,16,16.85,16.9,16.85,16.9,41
20180401|2018-03-15 22:00,16,16.85,16.85,16.77,16.85,108
20180401|2018-03-15 22:30,16,16.81,16.95,16.81,16.95,80
20180401|2018-03-15 23:00,16,16.92,16.95,16.9,16.9,56
20180401|2018-03-15 23:30,16,16.9,16.91,16.87,16.9,77
20180401|2018-03-16 00:00,16,16.87,16.9,16.8,16.85,130
20180401|2018-03-16 00:30,16,16.8,16.8,16.73,16.76,56
20180401|2018-03-16 01:00,16,16.8,16.85,16.8,16.85,19
20180401|2018-03-16 01:30,16,16.85,16.9,16.85,16.9,11
20180401|2018-03-16 02:00,16,16.87,16.91,16.85,16.86,57
20180401|2018-03-16 02:30,16,16.9,16.95,16.9,16.92,48
20180401|2018-03-16 03:00,16,16.92,16.92,16.88,16.9,113
20180401|2018-03-16 03:30,16,16.86,16.86,16.68,16.7,323
20180401|2018-03-16 04:00,16,16.7,16.7,16.65,16.69,147
20180401|2018-03-16 04:30,16,16.7,16.7,16.65,16.66,131
20180401|2018-03-16 05:00,16,16.66,16.75,16.65,16.7,143
20180401|2018-03-16 05:30,16,16.7,16.72,16.66,16.7,152
20180401|2018-03-16 06:00,16,16.65,16.75,16.65,16.75,194
20180401|2018-03-16 06:30,16,16.75,16.75,16.68,16.75,148
20180401|2018-03-16 07:00,16,16.75,16.8,16.61,16.63,291
20180401|2018-03-16 07:30,16,16.63,16.65,16.52,16.57,1048
20180401|2018-03-16 08:00,16,16.57,16.65,16.5,16.56,1012
20180401|2018-03-16 08:30,16,16.56,16.65,16.2,16.32,9351
20180401|2018-03-16 09:00,16,16.32,16.45,16.15,16.15,7234
20180401|2018-03-16 09:30,16,16.15,16.25,16.05,16.1,6754
20180401|2018-03-16 10:00,16,16.11,16.25,16.1,16.1,6756
20180401|2018-03-16 10:30,16,16.1,16.35,16.05,16.33,6275
20180401|2018-03-16 11:00,16,16.3,16.33,16.15,16.18,3500
20180401|2018-03-16 11:30,16,16.15,16.22,16.05,16.1,3329
20180401|2018-03-16 12:00,16,16.12,16.35,16.07,16.25,3203
20180401|2018-03-16 12:30,16,16.26,16.37,16.17,16.35,3690
20180401|2018-03-16 13:00,16,16.33,16.35,16.2,16.23,2916
20180401|2018-03-16 13:30,16,16.2,16.27,16.15,16.2,3296
20180401|2018-03-16 14:00,16,16.15,16.35,16.15,16.2,3234
20180401|2018-03-16 14:30,16,16.2,16.45,16.15,16.45,7212
20180401|2018-03-16 15:00,16,16.42,16.5,16.3,16.47,7879
20180401|2018-03-16 15:30,16,16.44,16.5,16.4,16.4,1519
20180401|2018-03-18 17:00,19,16.45,16.55,16.42,16.5,254
20180401|2018-03-18 17:30,19,16.51,16.55,16.45,16.45,73
20180401|2018-03-18 18:00,19,16.46,16.46,16.45,16.45,12
20180401|2018-03-18 18:30,19,16.5,16.5,16.46,16.5,60
20180401|2018-03-18 19:00,19,16.5,16.5,16.42,16.48,254
20180401|2018-03-18 19:30,19,16.47,16.57,16.46,16.57,150
20180401|2018-03-18 20:00,19,16.6,16.95,16.57,16.8,2769
20180401|2018-03-18 20:30,19,16.8,16.8,16.7,16.75,141
20180401|2018-03-18 21:00,19,16.7,16.75,16.65,16.7,134
20180401|2018-03-18 21:30,19,16.65,16.65,16.4,16.55,1789
20180401|2018-03-18 22:00,19,16.5,16.56,16.5,16.55,53
20180401|2018-03-18 22:30,19,16.6,16.6,16.53,16.55,22
20180401|2018-03-18 23:00,19,16.6,16.6,16.55,16.6,16
20180401|2018-03-18 23:30,19,16.6,16.6,16.6,16.6,7
20180401|2018-03-19 00:00,19,16.6,16.7,16.55,16.55,231
20180401|2018-03-19 00:30,19,16.6,16.65,16.6,16.65,21
20180401|2018-03-19 01:00,19,16.7,16.7,16.66,16.66,174
20180401|2018-03-19 01:30,19,16.68,16.72,16.68,16.7,141
20180401|2018-03-19 02:00,19,16.7,16.75,16.65,16.7,17
20180401|2018-03-19 02:30,19,16.65,16.65,16.6,16.63,192
20180401|2018-03-19 03:00,19,16.6,17,16.55,16.95,366
20180401|2018-03-19 03:30,19,17,17.1,16.88,16.88,443
20180401|2018-03-19 04:00,19,16.9,16.9,16.76,16.8,117
20180401|2018-03-19 04:30,19,16.84,16.84,16.7,16.73,198
20180401|2018-03-19 05:00,19,16.75,16.85,16.75,16.8,86
20180401|2018-03-19 05:30,19,16.8,16.8,16.73,16.8,71
20180401|2018-03-19 06:00,19,16.8,16.9,16.75,16.85,291
20180401|2018-03-19 06:30,19,16.8,16.85,16.73,16.77,784
20180401|2018-03-19 07:00,19,16.76,16.8,16.6,16.61,695
20180401|2018-03-19 07:30,19,16.65,16.7,16.6,16.66,531
20180401|2018-03-19 08:00,19,16.67,16.77,16.65,16.71,1013
20180401|2018-03-19 08:30,19,16.75,17.06,16.7,16.9,11364
20180401|2018-03-19 09:00,19,16.9,17.12,16.88,17.03,6407
20180401|2018-03-19 09:30,19,17,17.57,16.97,17.5,7142
20180401|2018-03-19 10:00,19,17.5,17.77,17.4,17.57,12351
20180401|2018-03-19 10:30,19,17.6,18.1,17.57,18.06,14855
20180401|2018-03-19 11:00,19,18.1,18.2,17.92,18,13263
20180401|2018-03-19 11:30,19,18,18.3,17.9,18.05,9235
20180401|2018-03-19 12:00,19,18.1,18.63,18,18.51,14329
20180401|2018-03-19 12:30,19,18.53,18.55,18.05,18.1,10618
20180401|2018-03-19 13:00,19,18.1,18.37,17.97,18.28,8521
20180401|2018-03-19 13:30,19,18.3,18.63,18.05,18.11,8347
20180401|2018-03-19 14:00,19,18.11,18.25,17.7,17.96,12522
20180401|2018-03-19 14:30,19,17.95,18.1,17.65,17.88,14516
20180401|2018-03-19 15:00,19,17.9,17.95,17.4,17.45,12783
20180401|2018-03-19 15:30,19,17.5,17.65,17.45,17.6,1978
20180401|2018-03-19 17:00,20,17.7,17.8,17.6,17.7,170
20180401|2018-03-19 17:30,20,17.75,17.85,17.75,17.8,338
20180401|2018-03-19 18:00,20,17.8,17.9,17.75,17.85,42
20180401|2018-03-19 18:30,20,17.85,17.9,17.82,17.82,61
20180401|2018-03-19 19:00,20,17.81,17.85,17.7,17.75,203
20180401|2018-03-19 19:30,20,17.75,17.8,17.59,17.75,333
20180401|2018-03-19 20:00,20,17.75,17.75,17.48,17.6,396
20180401|2018-03-19 20:30,20,17.63,17.63,17.5,17.6,151
20180401|2018-03-19 21:00,20,17.6,17.75,17.6,17.68,279
20180401|2018-03-19 21:30,20,17.65,17.7,17.6,17.7,53
20180401|2018-03-19 22:00,20,17.65,17.65,17.55,17.55,165
20180401|2018-03-19 22:30,20,17.55,17.6,17.5,17.55,103
20180401|2018-03-19 23:00,20,17.55,17.55,17.5,17.5,84
20180401|2018-03-19 23:30,20,17.45,17.5,17.4,17.45,124
20180401|2018-03-20 00:00,20,17.5,17.5,17.45,17.45,74
20180401|2018-03-20 00:30,20,17.45,17.47,17.35,17.4,49
20180401|2018-03-20 01:00,20,17.4,17.45,17.35,17.45,63
20180401|2018-03-20 01:30,20,17.4,17.45,17.35,17.4,134
20180401|2018-03-20 02:00,20,17.4,17.45,17.35,17.4,305
20180401|2018-03-20 02:30,20,17.4,17.55,17.35,17.53,380
20180401|2018-03-20 03:00,20,17.55,17.6,17.45,17.6,241
20180401|2018-03-20 03:30,20,17.55,17.65,17.52,17.55,708
20180401|2018-03-20 04:00,20,17.6,17.8,17.6,17.75,336
20180401|2018-03-20 04:30,20,17.8,17.8,17.68,17.7,488
20180401|2018-03-20 05:00,20,17.7,17.75,17.55,17.65,597
20180401|2018-03-20 05:30,20,17.65,17.65,17.47,17.5,219
20180401|2018-03-20 06:00,20,17.55,17.55,17.45,17.46,278
20180401|2018-03-20 06:30,20,17.45,17.46,17.3,17.35,900
20180401|2018-03-20 07:00,20,17.35,17.46,17.32,17.45,666
20180401|2018-03-20 07:30,20,17.46,17.55,17.45,17.53,669
20180401|2018-03-20 08:00,20,17.52,17.85,17.52,17.75,2108
20180401|2018-03-20 08:30,20,17.75,17.78,17.5,17.7,12148
20180401|2018-03-20 09:00,20,17.75,18,17.56,17.6,7169
20180401|2018-03-20 09:30,20,17.55,17.78,17.45,17.62,7626
20180401|2018-03-20 10:00,20,17.61,17.77,17.58,17.7,5067
20180401|2018-03-20 10:30,20,17.65,17.96,17.62,17.78,3766
20180401|2018-03-20 11:00,20,17.8,17.85,17.51,17.6,5279
20180401|2018-03-20 11:30,20,17.63,17.8,17.55,17.8,3454
20180401|2018-03-20 12:00,20,17.75,17.9,17.68,17.81,3474
20180401|2018-03-20 12:30,20,17.8,17.95,17.78,17.86,2854
20180401|2018-03-20 13:00,20,17.9,17.95,17.65,17.68,3743
20180401|2018-03-20 13:30,20,17.65,17.71,17.5,17.6,4906
20180401|2018-03-20 14:00,20,17.6,17.6,17.37,17.52,5185
20180401|2018-03-20 14:30,20,17.52,17.7,17.46,17.51,7929
20180401|2018-03-20 15:00,20,17.5,17.52,17.35,17.36,9367
20180401|2018-03-20 15:30,20,17.4,17.41,17.35,17.4,1397
20180401|2018-03-20 17:00,21,17.35,17.4,17.3,17.35,275
20180401|2018-03-20 17:30,21,17.35,17.45,17.35,17.45,119
20180401|2018-03-20 18:00,21,17.45,17.45,17.36,17.36,122
20180401|2018-03-20 18:30,21,17.4,17.4,17.35,17.4,14
20180401|2018-03-20 19:00,21,17.37,17.45,17.35,17.4,152
20180401|2018-03-20 19:30,21,17.43,17.43,17.43,17.43,3
20180401|2018-03-20 20:00,21,17.4,17.42,17.27,17.3,68
20180401|2018-03-20 20:30,21,17.3,17.3,17.25,17.3,53
20180401|2018-03-20 21:00,21,17.3,17.3,17.27,17.3,19
20180401|2018-03-20 21:30,21,17.25,17.3,17.25,17.3,11
20180401|2018-03-20 22:00,21,17.25,17.3,17.25,17.3,42
20180401|2018-03-20 22:30,21,17.3,17.3,17.3,17.3,3
20180401|2018-03-20 23:00,21,17.3,17.3,17.3,17.3,1
20180401|2018-03-20 23:30,21,17.27,17.3,17.25,17.3,46
20180401|2018-03-21 00:00,21,17.3,17.3,17.27,17.27,11
20180401|2018-03-21 00:30,21,17.3,17.32,17.25,17.32,74
20180401|2018-03-21 01:00,21,17.35,17.35,17.35,17.35,34
20180401|2018-03-21 01:30,21,17.35,17.35,17.3,17.3,39
20180401|2018-03-21 02:00,21,17.3,17.5,17.3,17.5,535
20180401|2018-03-21 02:30,21,17.45,17.45,17.36,17.4,789
20180401|2018-03-21 03:00,21,17.45,17.57,17.45,17.55,217
20180401|2018-03-21 03:30,21,17.55,17.7,17.5,17.6,460
20180401|2018-03-21 04:00,21,17.6,17.7,17.6,17.65,111
20180401|2018-03-21 04:30,21,17.6,17.61,17.52,17.52,230
20180401|2018-03-21 05:00,21,17.5,17.57,17.46,17.48,245
20180401|2018-03-21 05:30,21,17.46,17.46,17.35,17.45,367
20180401|2018-03-21 06:00,21,17.45,17.46,17.38,17.42,260
20180401|2018-03-21 06:30,21,17.43,17.58,17.4,17.4,853
20180401|2018-03-21 07:00,21,17.45,17.55,17.4,17.45,568
20180401|2018-03-21 07:30,21,17.45,17.5,17.05,17.17,1933
20180401|2018-03-21 08:00,21,17.17,17.4,17.15,17.35,1514
20180401|2018-03-21 08:30,21,17.31,17.45,17.22,17.35,9968
20180401|2018-03-21 09:00,21,17.35,17.4,17.1,17.22,6831
20180401|2018-03-21 09:30,21,17.2,17.3,16.95,17.05,7537
20180401|2018-03-21 10:00,21,17.05,17.16,16.95,16.95,4037
20180401|2018-03-21 10:30,21,16.95,17,16.6,16.7,9283
20180401|2018-03-21 11:00,21,16.7,16.75,16.6,16.7,4115
20180401|2018-03-21 11:30,21,16.65,16.75,16.57,16.6,4033
20180401|2018-03-21 12:00,21,16.6,16.8,16.6,16.75,7408
20180401|2018-03-21 12:30,21,16.73,16.81,16.59,16.6,3753
20180401|2018-03-21 13:00,21,16.6,16.81,16.3,16.73,19690
20180401|2018-03-21 13:30,21,16.72,17.4,16.7,17.05,13132
20180401|2018-03-21 14:00,21,17.05,17.11,16.6,16.95,8470
20180401|2018-03-21 14:30,21,16.95,17.35,16.8,17.35,8279
20180401|2018-03-21 15:00,21,17.3,17.4,17.25,17.35,8077
20180401|2018-03-21 15:30,21,17.35,17.41,17.32,17.37,1266
20180401|2018-03-21 17:00,22,17.35,17.35,17.28,17.3,151
20180401|2018-03-21 17:30,22,17.33,17.33,17.3,17.33,15
20180401|2018-03-21 18:00,22,17.33,17.5,17.33,17.4,417
20180401|2018-03-21 18:30,22,17.4,17.42,17.35,17.38,24
20180401|2018-03-21 19:00,22,17.4,17.42,17.25,17.28,173
20180401|2018-03-21 19:30,22,17.28,17.3,17.2,17.2,107
20180401|2018-03-21 20:00,22,17.25,17.25,17.05,17.15,280
20180401|2018-03-21 20:30,22,17.15,17.25,17.15,17.2,114
20180401|2018-03-21 21:00,22,17.22,17.3,17.2,17.3,64
20180401|2018-03-21 21:30,22,17.3,17.4,17.3,17.4,123
20180401|2018-03-21 22:00,22,17.35,17.5,17.35,17.4,109
20180401|2018-03-21 22:30,22,17.35,17.4,17.35,17.4,25
20180401|2018-03-21 23:00,22,17.4,17.4,17.3,17.35,77
20180401|2018-03-21 23:30,22,17.35,17.4,17.32,17.35,50
20180401|2018-03-22 00:00,22,17.35,17.4,17.3,17.35,57
20180401|2018-03-22 00:30,22,17.35,17.35,17.3,17.3,38
20180401|2018-03-22 01:00,22,17.25,17.35,17.24,17.35,51
20180401|2018-03-22 01:30,22,17.35,17.45,17.35,17.45,87
20180401|2018-03-22 02:00,22,17.5,17.6,17.46,17.57,437
20180401|2018-03-22 02:30,22,17.6,18.02,17.58,17.94,1811
20180401|2018-03-22 03:00,22,17.92,18,17.65,17.65,1671
20180401|2018-03-22 03:30,22,17.7,17.72,17.6,17.63,611
20180401|2018-03-22 04:00,22,17.65,18,17.65,18,505
20180401|2018-03-22 04:30,22,18,18,17.85,17.95,416
20180401|2018-03-22 05:00,22,17.9,17.95,17.8,17.9,446
20180401|2018-03-22 05:30,22,17.9,18.15,17.9,18.03,609
20180401|2018-03-22 06:00,22,18.02,18.07,17.91,18.05,753
20180401|2018-03-22 06:30,22,18.01,18.06,17.88,18.05,288
20180401|2018-03-22 07:00,22,18.05,18.05,17.9,18,875
20180401|2018-03-22 07:30,22,17.95,18.45,17.93,18.27,4820
20180401|2018-03-22 08:00,22,18.28,18.5,18.28,18.4,1599
20180401|2018-03-22 08:30,22,18.39,18.75,18.15,18.55,20802
20180401|2018-03-22 09:00,22,18.55,18.65,17.9,18.35,19379
20180401|2018-03-22 09:30,22,18.35,18.92,18.25,18.75,15169
20180401|2018-03-22 10:00,22,18.75,19.15,18.55,19.05,15366
20180401|2018-03-22 10:30,22,19.05,19.35,18.9,19.1,14838
20180401|2018-03-22 11:00,22,19.1,19.2,18.2,18.33,19595
20180401|2018-03-22 11:30,22,18.35,18.6,18.07,18.5,13754
20180401|2018-03-22 12:00,22,18.55,18.7,18.11,18.15,8267
20180401|2018-03-22 12:30,22,18.15,18.4,18.05,18.3,7529
20180401|2018-03-22 13:00,22,18.35,18.75,18.21,18.75,6119
20180401|2018-03-22 13:30,22,18.72,18.9,18.42,18.85,7335
20180401|2018-03-22 14:00,22,18.85,19.35,18.65,19.35,17199
20180401|2018-03-22 14:30,22,19.3,19.85,19.27,19.65,30244
20180401|2018-03-22 15:00,22,19.6,19.65,19.25,19.4,22628
20180401|2018-03-22 15:30,22,19.4,19.5,19.3,19.4,2800
20180401|2018-03-22 17:00,23,19.55,19.75,19.4,19.7,1813
20180401|2018-03-22 17:30,23,19.7,19.8,19.55,19.6,426
20180401|2018-03-22 18:00,23,19.65,19.85,19.62,19.85,310
20180401|2018-03-22 18:30,23,19.85,20,19.81,20,598
20180401|2018-03-22 19:00,23,19.95,20.05,19.65,19.8,853
20180401|2018-03-22 19:30,23,19.75,20,19.75,19.9,619
20180401|2018-03-22 20:00,23,19.85,20,19.55,19.8,1162
20180401|2018-03-22 20:30,23,19.8,19.82,19.55,19.6,311
20180401|2018-03-22 21:00,23,19.65,19.81,19.58,19.8,279
20180401|2018-03-22 21:30,23,19.8,20.15,19.75,19.8,517
20180401|2018-03-22 22:00,23,19.8,19.85,19.55,19.6,469
20180401|2018-03-22 22:30,23,19.55,19.71,19.51,19.7,225
20180401|2018-03-22 23:00,23,19.7,19.75,19.65,19.65,72
20180401|2018-03-22 23:30,23,19.65,19.75,19.6,19.7,61
20180401|2018-03-23 00:00,23,19.66,19.77,19.66,19.75,103
20180401|2018-03-23 00:30,23,19.75,19.95,19.75,19.86,102
20180401|2018-03-23 01:00,23,19.9,19.95,19.65,19.85,254
20180401|2018-03-23 01:30,23,19.85,19.85,19.53,19.53,312
20180401|2018-03-23 02:00,23,19.51,19.8,19.36,19.6,778
20180401|2018-03-23 02:30,23,19.6,19.6,19.25,19.3,1124
20180401|2018-03-23 03:00,23,19.3,19.6,19.18,19.55,1372
20180401|2018-03-23 03:30,23,19.6,19.8,19.55,19.8,887
20180401|2018-03-23 04:00,23,19.8,19.85,19.63,19.85,1537
20180401|2018-03-23 04:30,23,19.9,20.2,19.85,20.15,2644
20180401|2018-03-23 05:00,23,20.2,20.25,20,20,1821
20180401|2018-03-23 05:30,23,20.02,20.02,19.6,19.61,1432
20180401|2018-03-23 06:00,23,19.65,19.75,19.55,19.6,650
20180401|2018-03-23 06:30,23,19.64,19.72,19.32,19.32,992
20180401|2018-03-23 07:00,23,19.35,19.35,19.01,19.2,2376
20180401|2018-03-23 07:30,23,19.2,19.6,19.05,19.6,2091
20180401|2018-03-23 08:00,23,19.6,19.6,19.1,19.28,2571
20180401|2018-03-23 08:30,23,19.27,19.67,18.9,19.1,17331
20180401|2018-03-23 09:00,23,19.1,19.32,18.8,19,9991
20180401|2018-03-23 09:30,23,19,19.07,18.77,18.93,6061
20180401|2018-03-23 10:00,23,18.95,19.45,18.87,19.45,5996
20180401|2018-03-23 10:30,23,19.45,19.97,19.36,19.97,10152
20180401|2018-03-23 11:00,23,20,20,19.45,19.5,7239
20180401|2018-03-23 11:30,23,19.55,20,19.55,19.83,5748
20180401|2018-03-23 12:00,23,19.85,19.95,19.29,19.35,7490
20180401|2018-03-23 12:30,23,19.4,19.6,19.07,19.15,6248
20180401|2018-03-23 13:00,23,19.15,19.76,19,19.6,8184
20180401|2018-03-23 13:30,23,19.61,20.35,19.52,20.25,15451
20180401|2018-03-23 14:00,23,20.27,20.56,19.96,20.3,20934
20180401|2018-03-23 14:30,23,20.25,20.82,20.25,20.76,18046
20180401|2018-03-23 15:00,23,20.77,20.77,20.15,20.42,10449
20180401|2018-03-23 15:30,23,20.4,20.58,20.35,20.45,1582
20180401|2018-03-25 17:00,26,20.5,20.65,20.2,20.37,650
20180401|2018-03-25 17:30,26,20.4,20.65,20.38,20.55,143
20180401|2018-03-25 18:00,26,20.55,20.55,20.3,20.3,160
20180401|2018-03-25 18:30,26,20.31,20.35,20.15,20.21,346
20180401|2018-03-25 19:00,26,20.22,20.25,20.07,20.1,729
20180401|2018-03-25 19:30,26,20.15,20.2,19.95,19.95,304
20180401|2018-03-25 20:00,26,19.93,20.02,19.8,19.87,595
20180401|2018-03-25 20:30,26,19.87,19.91,19.7,19.75,303
20180401|2018-03-25 21:00,26,19.75,19.87,19.7,19.8,324
20180401|2018-03-25 21:30,26,19.8,19.8,19.7,19.8,153
20180401|2018-03-25 22:00,26,19.8,19.95,19.8,19.8,241
20180401|2018-03-25 22:30,26,19.8,19.85,19.56,19.6,996
20180401|2018-03-25 23:00,26,19.65,19.71,19.6,19.7,147
20180401|2018-03-25 23:30,26,19.7,19.7,19.65,19.7,64
20180401|2018-03-26 00:00,26,19.65,19.65,19.4,19.45,381
20180401|2018-03-26 00:30,26,19.45,19.56,19.35,19.56,241
20180401|2018-03-26 01:00,26,19.55,19.6,19.45,19.55,180
20180401|2018-03-26 01:30,26,19.5,19.55,19.2,19.22,674
20180401|2018-03-26 02:00,26,19.25,19.31,19.17,19.3,660
20180401|2018-03-26 02:30,26,19.25,19.25,19.05,19.05,681
20180401|2018-03-26 03:00,26,19.1,19.1,18.9,18.95,1348
20180401|2018-03-26 03:30,26,18.95,19.05,18.85,19.03,865
20180401|2018-03-26 04:00,26,19.05,19.1,18.88,18.95,609
20180401|2018-03-26 04:30,26,18.95,18.95,18.73,18.8,746
20180401|2018-03-26 05:00,26,18.8,18.9,18.77,18.85,135
20180401|2018-03-26 05:30,26,18.9,19,18.87,18.9,350
20180401|2018-03-26 06:00,26,18.92,19.1,18.9,19.1,812
20180401|2018-03-26 06:30,26,19.1,19.2,19.03,19.03,464
20180401|2018-03-26 07:00,26,19.05,19.1,18.85,19.05,956
20180401|2018-03-26 07:30,26,19.1,19.35,19.05,19.28,1790
20180401|2018-03-26 08:00,26,19.27,19.41,19.21,19.24,2164
20180401|2018-03-26 08:30,26,19.24,19.56,19.15,19.4,11304
20180401|2018-03-26 09:00,26,19.44,19.72,19.25,19.7,10087
20180401|2018-03-26 09:30,26,19.71,20,19.6,19.95,7944
20180401|2018-03-26 10:00,26,20,20.51,19.87,20.3,9763
20180401|2018-03-26 10:30,26,20.35,20.45,19.92,20,6914
20180401|2018-03-26 11:00,26,20,20.2,19.6,19.8,4365
20180401|2018-03-26 11:30,26,19.8,20.05,19.65,19.99,3531
20180401|2018-03-26 12:00,26,20,20,19.6,19.85,3319
20180401|2018-03-26 12:30,26,19.85,20.05,19.72,19.9,2742
20180401|2018-03-26 13:00,26,19.9,19.92,19.37,19.42,6476
20180401|2018-03-26 13:30,26,19.4,19.65,19.31,19.5,6108
20180401|2018-03-26 14:00,26,19.5,19.51,19.21,19.25,5852
20180401|2018-03-26 14:30,26,19.3,19.4,19.05,19.06,9357
20180401|2018-03-26 15:00,26,19.05,19.35,19.05,19.3,12186
20180401|2018-03-26 15:30,26,19.3,19.35,19.25,19.3,1833
20180401|2018-03-26 17:00,27,19.35,19.35,19.1,19.15,866
20180401|2018-03-26 17:30,27,19.15,19.25,19.15,19.22,48
20180401|2018-03-26 18:00,27,19.22,19.4,19.22,19.3,243
20180401|2018-03-26 18:30,27,19.3,19.31,19.23,19.25,460
20180401|2018-03-26 19:00,27,19.22,19.23,19.1,19.1,472
20180401|2018-03-26 19:30,27,19.13,19.16,19.1,19.15,121
20180401|2018-03-26 20:00,27,19.15,19.15,19.05,19.05,349
20180401|2018-03-26 20:30,27,19.05,19.13,19.05,19.12,83
20180401|2018-03-26 21:00,27,19.1,19.22,19.1,19.2,241
20180401|2018-03-26 21:30,27,19.2,19.2,19.11,19.15,70
20180401|2018-03-26 22:00,27,19.15,19.2,19.08,19.1,156
20180401|2018-03-26 22:30,27,19.1,19.15,19.07,19.15,136
20180401|2018-03-26 23:00,27,19.1,19.15,19.05,19.12,209
20180401|2018-03-26 23:30,27,19.1,19.2,19.1,19.15,53
20180401|2018-03-27 00:00,27,19.2,19.22,19.15,19.15,118
20180401|2018-03-27 00:30,27,19.15,19.15,19.08,19.1,77
20180401|2018-03-27 01:00,27,19.1,19.14,19.05,19.05,88
20180401|2018-03-27 01:30,27,19.08,19.1,19,19,716
20180401|2018-03-27 02:00,27,19,19.05,18.93,19,340
20180401|2018-03-27 02:30,27,19.05,19.2,19.05,19.1,525
20180401|2018-03-27 03:00,27,19.1,19.26,19.1,19.1,287
20180401|2018-03-27 03:30,27,19.15,19.15,18.95,18.95,221
20180401|2018-03-27 04:00,27,19,19.05,18.93,18.93,145
20180401|2018-03-27 04:30,27,18.95,18.98,18.9,18.95,136
20180401|2018-03-27 05:00,27,18.95,19.05,18.9,19,479
20180401|2018-03-27 05:30,27,19.05,19.15,19,19.11,295
20180401|2018-03-27 06:00,27,19.15,19.15,18.96,19,441
20180401|2018-03-27 06:30,27,19.05,19.15,19.02,19.05,158
20180401|2018-03-27 07:00,27,19.1,19.15,19.05,19.1,502
20180401|2018-03-27 07:30,27,19.11,19.27,19.1,19.22,1438
20180401|2018-03-27 08:00,27,19.25,19.3,19.08,19.08,1877
20180401|2018-03-27 08:30,27,19.05,19.66,19.05,19.38,12383
20180401|2018-03-27 09:00,27,19.38,19.7,19.25,19.5,10003
20180401|2018-03-27 09:30,27,19.45,19.68,19.33,19.5,4523
20180401|2018-03-27 10:00,27,19.5,19.66,19.3,19.3,7418
20180401|2018-03-27 10:30,27,19.3,19.36,19.1,19.27,4849
20180401|2018-03-27 11:00,27,19.3,19.46,19.21,19.4,2327
20180401|2018-03-27 11:30,27,19.4,19.55,19.3,19.35,3774
20180401|2018-03-27 12:00,27,19.35,19.52,19.25,19.45,3915
20180401|2018-03-27 12:30,27,19.5,19.75,19.46,19.52,5003
20180401|2018-03-27 13:00,27,19.55,19.85,19.51,19.8,5922
20180401|2018-03-27 13:30,27,19.8,20.17,19.55,20.15,8052
20180401|2018-03-27 14:00,27,20.11,20.62,20.05,20.55,17990
20180401|2018-03-27 14:30,27,20.6,21,20.45,20.65,20777
20180401|2018-03-27 15:00,27,20.65,20.7,20.3,20.45,7033
20180401|2018-03-27 15:30,27,20.4,20.55,20.4,20.5,1578
20180401|2018-03-27 17:00,28,20.55,20.6,20.45,20.5,315
20180401|2018-03-27 17:30,28,20.5,20.5,20.3,20.32,551
20180401|2018-03-27 18:00,28,20.31,20.55,20.31,20.55,263
20180401|2018-03-27 18:30,28,20.55,20.6,20.4,20.45,379
20180401|2018-03-27 19:00,28,20.45,20.46,20.15,20.23,254
20180401|2018-03-27 19:30,28,20.2,20.35,20.2,20.31,133
20180401|2018-03-27 20:00,28,20.3,20.4,20.15,20.3,305
20180401|2018-03-27 20:30,28,20.35,20.4,20.08,20.15,322
20180401|2018-03-27 21:00,28,20.15,20.3,20.15,20.25,82
20180401|2018-03-27 21:30,28,20.25,20.3,20.25,20.27,72
20180401|2018-03-27 22:00,28,20.25,20.45,20.24,20.37,98
20180401|2018-03-27 22:30,28,20.4,20.4,20.3,20.32,94
20180401|2018-03-27 23:00,28,20.35,20.35,20.2,20.2,47
20180401|2018-03-27 23:30,28,20.21,20.51,20.2,20.38,286
20180401|2018-03-28 00:00,28,20.45,20.66,20.43,20.66,275
20180401|2018-03-28 00:30,28,20.67,20.75,20.43,20.43,448
20180401|2018-03-28 01:00,28,20.43,20.43,20.17,20.35,439
20180401|2018-03-28 01:30,28,20.35,20.37,20.15,20.3,429
20180401|2018-03-28 02:00,28,20.3,20.55,20.19,20.55,1404
20180401|2018-03-28 02:30,28,20.52,20.91,20.5,20.9,1296
20180401|2018-03-28 03:00,28,20.85,20.95,20.43,20.5,1115
20180401|2018-03-28 03:30,28,20.45,20.75,20.43,20.65,710
20180401|2018-03-28 04:00,28,20.7,20.83,20.52,20.52,703
20180401|2018-03-28 04:30,28,20.55,20.55,20.25,20.32,1727
20180401|2018-03-28 05:00,28,20.32,20.38,20.17,20.25,808
20180401|2018-03-28 05:30,28,20.25,20.3,20.12,20.12,258
20180401|2018-03-28 06:00,28,20.12,20.15,19.95,20,759
20180401|2018-03-28 06:30,28,20,20.15,19.97,20.07,532
20180401|2018-03-28 07:00,28,20.07,20.11,19.95,20.05,792
20180401|2018-03-28 07:30,28,20.05,20.55,19.97,20.5,1458
20180401|2018-03-28 08:00,28,20.5,20.66,20.3,20.36,1968
20180401|2018-03-28 08:30,28,20.35,20.9,20.25,20.35,14992
20180401|2018-03-28 09:00,28,20.36,20.8,20.17,20.66,10843
20180401|2018-03-28 09:30,28,20.65,21.62,20.55,21.3,19471
20180401|2018-03-28 10:00,28,21.3,21.7,20.9,21.65,13751
20180401|2018-03-28 10:30,28,21.65,21.77,21.16,21.32,9094
20180401|2018-03-28 11:00,28,21.3,21.33,20.5,20.9,8957
20180401|2018-03-28 11:30,28,20.9,21.3,20.65,21.3,9709
20180401|2018-03-28 12:00,28,21.3,21.45,20.87,21,6712
20180401|2018-03-28 12:30,28,20.95,21.2,20.65,20.8,5323
20180401|2018-03-28 13:00,28,20.85,21.18,20.71,21.12,6019
20180401|2018-03-28 13:30,28,21.15,21.2,20.73,21.1,4257
20180401|2018-03-28 14:00,28,21.1,21.6,21,21.1,8318
20180401|2018-03-28 14:30,28,21.1,21.15,20.66,21.11,8968
20180401|2018-03-28 15:00,28,21.1,21.11,20.93,21,6318
20180401|2018-03-28 15:30,28,21,21,20.9,20.97,1427
20180401|2018-03-28 17:00,29,20.8,20.88,20.75,20.76,568
20180401|2018-03-28 17:30,29,20.8,20.83,20.7,20.76,365
20180401|2018-03-28 18:00,29,20.76,20.9,20.67,20.7,229
20180401|2018-03-28 18:30,29,20.7,20.8,20.65,20.67,268
20180401|2018-03-28 19:00,29,20.7,21.08,20.7,20.95,638
20180401|2018-03-28 19:30,29,20.95,20.96,20.65,20.77,385
20180401|2018-03-28 20:00,29,20.75,20.8,20.65,20.67,218
20180401|2018-03-28 20:30,29,20.7,20.96,20.7,20.87,231
20180401|2018-03-28 21:00,29,20.9,20.95,20.85,20.9,163
20180401|2018-03-28 21:30,29,20.85,20.87,20.8,20.82,213
20180401|2018-03-28 22:00,29,20.85,21.1,20.85,21,495
20180401|2018-03-28 22:30,29,21,21.05,20.91,20.91,117
20180401|2018-03-28 23:00,29,20.91,21,20.88,20.91,71
20180401|2018-03-28 23:30,29,20.95,21.05,20.91,21,210
20180401|2018-03-29 00:00,29,21,21.05,20.94,21.05,130
20180401|2018-03-29 00:30,29,21,21,20.72,20.73,463
20180401|2018-03-29 01:00,29,20.75,20.88,20.7,20.76,413
20180401|2018-03-29 01:30,29,20.75,20.75,20.6,20.67,309
20180401|2018-03-29 02:00,29,20.7,20.85,20.67,20.73,864
20180401|2018-03-29 02:30,29,20.75,20.8,20.53,20.6,484
20180401|2018-03-29 03:00,29,20.6,20.75,20.58,20.7,223
20180401|2018-03-29 03:30,29,20.7,20.7,20.5,20.56,306
20180401|2018-03-29 04:00,29,20.55,20.65,20.5,20.55,281
20180401|2018-03-29 04:30,29,20.55,20.55,20.4,20.43,869
20180401|2018-03-29 05:00,29,20.46,20.55,20.45,20.48,336
20180401|2018-03-29 05:30,29,20.5,20.62,20.5,20.59,255
20180401|2018-03-29 06:00,29,20.6,20.62,20.55,20.58,290
20180401|2018-03-29 06:30,29,20.6,20.62,20.47,20.5,353
20180401|2018-03-29 07:00,29,20.53,20.7,20.53,20.65,445
20180401|2018-03-29 07:30,29,20.6,20.62,20.47,20.55,752
20180401|2018-03-29 08:00,29,20.55,20.6,20.5,20.57,836
20180401|2018-03-29 08:30,29,20.57,20.82,20.35,20.65,8105
20180401|2018-03-29 09:00,29,20.68,20.75,20.17,20.2,7407
20180401|2018-03-29 09:30,29,20.15,20.23,19.75,19.75,10692
20180401|2018-03-29 10:00,29,19.75,19.9,19.44,19.75,11868
20180401|2018-03-29 10:30,29,19.75,19.9,19.43,19.45,5804
20180401|2018-03-29 11:00,29,19.45,19.86,19.4,19.7,3735
20180401|2018-03-29 11:30,29,19.68,19.88,19.65,19.7,2823
20180401|2018-03-29 12:00,29,19.7,19.87,19.6,19.73,3310
20180401|2018-03-29 12:30,29,19.73,19.76,19.41,19.55,3427
20180401|2018-03-29 13:00,29,19.55,19.66,19.3,19.5,4387
20180401|2018-03-29 13:30,29,19.46,19.55,19.35,19.42,3587
20180401|2018-03-29 14:00,29,19.45,19.65,19.3,19.5,7321
20180401|2018-03-29 14:30,29,19.5,19.72,19.35,19.45,6940
20180401|2018-03-29 15:00,29,19.45,19.8,19.4,19.8,6817
20180401|2018-03-29 15:30,29,19.75,19.8,19.7,19.77,803
20180401|2018-04-01 17:00,2,19.6,19.75,19.46,19.55,409
20180401|2018-04-01 17:30,2,19.55,19.71,19.55,19.71,41
20180401|2018-04-01 18:00,2,19.7,19.77,19.6,19.77,211
20180401|2018-04-01 18:30,2,19.77,19.9,19.75,19.77,153
20180401|2018-04-01 19:00,2,19.77,19.85,19.57,19.7,334
20180401|2018-04-01 19:30,2,19.7,19.85,19.7,19.7,334
20180401|2018-04-01 20:00,2,19.8,19.8,19.7,19.73,204
20180401|2018-04-01 20:30,2,19.72,19.72,19.64,19.65,98
20180401|2018-04-01 21:00,2,19.64,19.77,19.64,19.77,52
20180401|2018-04-01 21:30,2,19.8,19.9,19.8,19.85,205
20180401|2018-04-01 22:00,2,19.81,19.95,19.81,19.85,73
20180401|2018-04-01 22:30,2,19.85,19.86,19.8,19.85,35
20180401|2018-04-01 23:00,2,19.82,19.95,19.78,19.85,217
20180401|2018-04-01 23:30,2,19.8,19.85,19.78,19.8,43
20180401|2018-04-02 00:00,2,19.8,19.8,19.72,19.8,55
20180401|2018-04-02 00:30,2,19.8,19.9,19.77,19.87,71
20180401|2018-04-02 01:00,2,19.9,19.9,19.87,19.87,11
20180401|2018-04-02 01:30,2,19.9,19.96,19.9,19.95,58
20180401|2018-04-02 02:00,2,19.95,20.05,19.87,20.05,376
20180401|2018-04-02 02:30,2,20.02,20.02,19.85,19.87,186
20180401|2018-04-02 03:00,2,19.85,19.9,19.8,19.86,124
20180401|2018-04-02 03:30,2,19.87,19.92,19.87,19.92,11
20180401|2018-04-02 04:00,2,19.95,19.96,19.87,19.9,74
20180401|2018-04-02 04:30,2,19.9,19.9,19.9,19.9,10
20180401|2018-04-02 05:00,2,19.9,19.9,19.82,19.87,466
20180401|2018-04-02 05:30,2,19.85,19.93,19.8,19.93,110
20180401|2018-04-02 06:00,2,19.9,20.15,19.9,20.11,658
20180401|2018-04-02 06:30,2,20.15,20.21,20.06,20.06,613
20180401|2018-04-02 07:00,2,20.05,20.06,19.96,19.96,369
20180401|2018-04-02 07:30,2,20,20,19.86,19.9,523
20180401|2018-04-02 08:00,2,19.93,20.1,19.92,20.1,339
20180401|2018-04-02 08:30,2,20.1,20.35,19.83,20.25,9079
20180401|2018-04-02 09:00,2,20.2,20.52,20.16,20.46,10081
20180401|2018-04-02 09:30,2,20.5,20.91,20.5,20.85,7584
20180401|2018-04-02 10:00,2,20.9,21.3,20.9,21,10769
20180401|2018-04-02 10:30,2,21.05,21.97,21,21.65,14283
20180401|2018-04-02 11:00,2,21.65,22.05,21.4,21.42,10501
20180401|2018-04-02 11:30,2,21.45,21.46,20.98,21.41,10966
20180401|2018-04-02 12:00,2,21.43,21.97,21.31,21.92,7594
20180401|2018-04-02 12:30,2,21.95,22.17,21.6,22.17,7802
20180401|2018-04-02 13:00,2,22.16,22.52,21.83,22.2,13466
20180401|2018-04-02 13:30,2,22.25,22.52,21.93,21.97,9468
20180401|2018-04-02 14:00,2,21.95,22.17,21.52,22.1,10753
20180401|2018-04-02 14:30,2,22.05,22.35,21.53,21.6,16806
20180401|2018-04-02 15:00,2,21.6,21.7,21.41,21.41,9287
20180401|2018-04-02 15:30,2,21.45,21.5,21.15,21.15,2435
20180401|2018-04-02 17:00,3,21.35,21.35,21.17,21.25,1017
20180401|2018-04-02 17:30,3,21.21,21.4,21.2,21.3,430
20180401|2018-04-02 18:00,3,21.29,21.35,21.2,21.3,143
20180401|2018-04-02 18:30,3,21.26,21.26,21.16,21.2,205
20180401|2018-04-02 19:00,3,21.2,21.25,21.1,21.15,117
20180401|2018-04-02 19:30,3,21.15,21.15,21.1,21.1,65
20180401|2018-04-02 20:00,3,21.1,21.15,21,21.1,407
20180401|2018-04-02 20:30,3,21.09,21.17,21.08,21.15,146
20180401|2018-04-02 21:00,3,21.15,21.2,21.1,21.2,98
20180401|2018-04-02 21:30,3,21.2,21.2,21.05,21.05,68
20180401|2018-04-02 22:00,3,21.1,21.15,21.1,21.1,98
20180401|2018-04-02 22:30,3,21.15,21.2,21.15,21.15,64
20180401|2018-04-02 23:00,3,21.1,21.1,21.1,21.1,6
20180401|2018-04-02 23:30,3,21.1,21.1,21.1,21.1,10
20180401|2018-04-03 00:00,3,21.1,21.21,21.07,21.2,230
20180401|2018-04-03 00:30,3,21.2,21.25,21.15,21.21,145
20180401|2018-04-03 01:00,3,21.2,21.2,21.05,21.1,371
20180401|2018-04-03 01:30,3,21.15,21.15,21.05,21.1,130
20180401|2018-04-03 02:00,3,21.07,21.1,20.95,21,313
20180401|2018-04-03 02:30,3,21,21.2,21,21.2,459
20180401|2018-04-03 03:00,3,21.2,21.25,21.1,21.1,664
20180401|2018-04-03 03:30,3,21.15,21.18,21.1,21.15,235
20180401|2018-04-03 04:00,3,21.16,21.25,21.1,21.2,362
20180401|2018-04-03 04:30,3,21.21,21.25,21.16,21.2,121
20180401|2018-04-03 05:00,3,21.2,21.27,21.1,21.13,347
20180401|2018-04-03 05:30,3,21.1,21.1,20.95,21.05,704
20180401|2018-04-03 06:00,3,21.1,21.2,21.01,21.2,504
20180401|2018-04-03 06:30,3,21.2,21.21,21.03,21.05,307
20180401|2018-04-03 07:00,3,21,21.07,20.9,20.92,710
20180401|2018-04-03 07:30,3,20.95,21,20.85,20.9,1010
20180401|2018-04-03 08:00,3,20.9,21,20.88,21,489
20180401|2018-04-03 08:30,3,21,21.3,20.85,21.25,13095
20180401|2018-04-03 09:00,3,21.23,21.7,21.18,21.3,10080
20180401|2018-04-03 09:30,3,21.3,21.37,20.8,20.87,8774
20180401|2018-04-03 10:00,3,20.85,21,20.65,20.9,7135
20180401|2018-04-03 10:30,3,20.95,21.32,20.88,21.3,4588
20180401|2018-04-03 11:00,3,21.3,21.4,21.01,21.3,4114
20180401|2018-04-03 11:30,3,21.3,21.35,20.95,21.1,3905
20180401|2018-04-03 12:00,3,21.1,21.26,20.72,20.9,4634
20180401|2018-04-03 12:30,3,20.85,21.12,20.77,20.85,2085
20180401|2018-04-03 13:00,3,20.85,21.22,20.78,21.1,3405
20180401|2018-04-03 13:30,3,21.12,21.3,20.52,20.65,8290
20180401|2018-04-03 14:00,3,20.67,20.76,20.35,20.4,14677
20180401|2018-04-03 14:30,3,20.4,20.7,20.35,20.4,6977
20180401|2018-04-03 15:00,3,20.4,20.6,20.4,20.47,7010
20180401|2018-04-03 15:30,3,20.46,20.65,20.45,20.65,1240
20180401|2018-04-03 17:00,4,20.65,20.65,20.55,20.6,170
20180401|2018-04-03 17:30,4,20.6,20.63,20.55,20.6,80
20180401|2018-04-03 18:00,4,20.6,20.65,20.6,20.6,72
20180401|2018-04-03 18:30,4,20.65,20.75,20.61,20.67,110
20180401|2018-04-03 19:00,4,20.67,20.91,20.65,20.85,299
20180401|2018-04-03 19:30,4,20.9,20.95,20.78,20.8,200
20180401|2018-04-03 20:00,4,20.83,20.95,20.8,20.85,217
20180401|2018-04-03 20:30,4,20.85,21,20.8,20.85,151
20180401|2018-04-03 21:00,4,20.85,20.9,20.78,20.9,217
20180401|2018-04-03 21:30,4,20.85,20.85,20.81,20.85,25
20180401|2018-04-03 22:00,4,20.8,20.85,20.75,20.8,87
20180401|2018-04-03 22:30,4,20.85,20.9,20.82,20.85,71
20180401|2018-04-03 23:00,4,20.81,20.85,20.8,20.85,33
20180401|2018-04-03 23:30,4,20.8,20.8,20.78,20.8,16
20180401|2018-04-04 00:00,4,20.8,20.85,20.8,20.85,41
20180401|2018-04-04 00:30,4,20.95,20.95,20.8,20.85,195
20180401|2018-04-04 01:00,4,20.9,20.93,20.85,20.91,93
20180401|2018-04-04 01:30,4,20.9,21.05,20.9,21,186
20180401|2018-04-04 02:00,4,21.05,21.25,20.94,21.23,388
20180401|2018-04-04 02:30,4,21.25,21.75,21.15,21.7,1106
20180401|2018-04-04 03:00,4,21.7,22.3,21.67,21.95,1329
20180401|2018-04-04 03:30,4,21.95,22.11,21.7,21.85,1062
20180401|2018-04-04 04:00,4,21.9,22.05,21.83,22,665
20180401|2018-04-04 04:30,4,22,22.06,21.92,22,289
20180401|2018-04-04 05:00,4,22,22.55,21.95,22.4,1435
20180401|2018-04-04 05:30,4,22.4,22.65,22.35,22.5,1964
20180401|2018-04-04 06:00,4,22.45,22.48,22.22,22.22,764
20180401|2018-04-04 06:30,4,22.22,22.27,22.11,22.15,645
20180401|2018-04-04 07:00,4,22.15,22.45,22.05,22.32,1499
20180401|2018-04-04 07:30,4,22.35,22.4,22.03,22.1,1809
20180401|2018-04-04 08:00,4,22.1,22.31,22.05,22.3,2788
20180401|2018-04-04 08:30,4,22.3,22.35,21.6,21.65,14368
20180401|2018-04-04 09:00,4,21.7,22.05,21.45,21.9,11902
20180401|2018-04-04 09:30,4,21.9,22.15,21.55,21.6,7682
20180401|2018-04-04 10:00,4,21.65,21.85,21.35,21.41,8006
20180401|2018-04-04 10:30,4,21.45,21.56,21.2,21.35,6402
20180401|2018-04-04 11:00,4,21.35,21.4,20.95,21.05,8244
20180401|2018-04-04 11:30,4,21,21.15,20.87,21.1,4681
20180401|2018-04-04 12:00,4,21.15,21.55,21.05,21.41,7939
20180401|2018-04-04 12:30,4,21.4,21.49,21.2,21.35,2434
20180401|2018-04-04 13:00,4,21.3,21.35,20.75,20.77,6191
20180401|2018-04-04 13:30,4,20.8,21.06,20.46,20.5,9141
20180401|2018-04-04 14:00,4,20.5,20.56,20.2,20.25,6747
20180401|2018-04-04 14:30,4,20.25,20.26,19.9,20,9103
20180401|2018-04-04 15:00,4,20.02,20.1,19.85,19.96,6110
20180401|2018-04-04 15:30,4,20,20.06,19.95,19.95,961
20180401|2018-04-04 17:00,5,19.95,20.1,19.95,20.06,124
20180401|2018-04-04 17:30,5,20.1,20.1,19.87,19.91,147
20180401|2018-04-04 18:00,5,19.9,19.97,19.9,19.9,165
20180401|2018-04-04 18:30,5,19.88,19.88,19.76,19.8,303
20180401|2018-04-04 19:00,5,19.8,20,19.8,20,85
20180401|2018-04-04 19:30,5,19.97,20.02,19.85,19.95,133
20180401|2018-04-04 20:00,5,19.9,20.05,19.9,19.92,50
20180401|2018-04-04 20:30,5,19.95,19.95,19.7,19.73,269
20180401|2018-04-04 21:00,5,19.75,19.75,19.57,19.62,269
20180401|2018-04-04 21:30,5,19.6,19.65,19.6,19.6,86
20180401|2018-04-04 22:00,5,19.65,19.67,19.48,19.5,606
20180401|2018-04-04 22:30,5,19.5,19.55,19.48,19.55,97
20180401|2018-04-04 23:00,5,19.5,19.55,19.46,19.46,89
20180401|2018-04-04 23:30,5,19.46,19.5,19.45,19.49,70
20180401|2018-04-05 00:00,5,19.49,19.52,19.49,19.5,16
20180401|2018-04-05 00:30,5,19.5,19.71,19.5,19.57,217
20180401|2018-04-05 01:00,5,19.6,19.7,19.5,19.55,213
20180401|2018-04-05 01:30,5,19.55,19.55,19.45,19.5,199
20180401|2018-04-05 02:00,5,19.55,19.6,19.35,19.45,707
20180401|2018-04-05 02:30,5,19.45,19.46,19.37,19.45,416
20180401|2018-04-05 03:00,5,19.46,19.65,19.45,19.65,245
20180401|2018-04-05 03:30,5,19.65,19.7,19.56,19.7,205
20180401|2018-04-05 04:00,5,19.68,19.8,19.68,19.74,140
20180401|2018-04-05 04:30,5,19.8,19.86,19.65,19.65,271
20180401|2018-04-05 05:00,5,19.62,19.7,19.62,19.7,85
20180401|2018-04-05 05:30,5,19.7,19.75,19.67,19.7,54
20180401|2018-04-05 06:00,5,19.72,19.73,19.6,19.61,229
20180401|2018-04-05 06:30,5,19.65,19.8,19.6,19.73,722
20180401|2018-04-05 07:00,5,19.72,19.8,19.6,19.75,652
20180401|2018-04-05 07:30,5,19.72,19.75,19.62,19.68,588
20180401|2018-04-05 08:00,5,19.68,19.77,19.62,19.7,744
20180401|2018-04-05 08:30,5,19.7,20.05,19.65,19.8,7666
20180401|2018-04-05 09:00,5,19.75,19.92,19.66,19.85,4777
20180401|2018-04-05 09:30,5,19.81,20,19.72,19.9,4727
20180401|2018-04-05 10:00,5,19.9,19.9,19.15,19.27,8564
20180401|2018-04-05 10:30,5,19.25,19.4,19.2,19.21,4739
20180401|2018-04-05 11:00,5,19.2,19.57,19.2,19.45,4343
20180401|2018-04-05 11:30,5,19.45,19.61,19.22,19.28,2864
20180401|2018-04-05 12:00,5,19.28,19.6,19.15,19.51,3786
20180401|2018-04-05 12:30,5,19.55,19.72,19.35,19.4,2909
20180401|2018-04-05 13:00,5,19.42,19.5,19.25,19.31,3710
20180401|2018-04-05 13:30,5,19.3,19.32,19.15,19.2,3901
20180401|2018-04-05 14:00,5,19.21,19.3,19.03,19.2,5027
20180401|2018-04-05 14:30,5,19.2,19.36,19,19.12,7001
20180401|2018-04-05 15:00,5,19.15,19.15,18.95,19.05,5925
20180401|2018-04-05 15:30,5,19.1,19.1,19.05,19.1,380
20180401|2018-04-05 17:00,6,19.05,19.05,18.96,19.05,180
20180401|2018-04-05 17:30,6,19.02,19.83,19,19.8,1831
20180401|2018-04-05 18:00,6,19.81,20.47,19.78,20.46,2968
20180401|2018-04-05 18:30,6,20.5,20.55,20.1,20.1,1150
20180401|2018-04-05 19:00,6,20.12,20.3,19.85,20.15,869
20180401|2018-04-05 19:30,6,20.2,20.25,20.13,20.2,123
20180401|2018-04-05 20:00,6,20.2,20.45,20.05,20.05,616
20180401|2018-04-05 20:30,6,20.05,20.25,20.05,20.05,581
20180401|2018-04-05 21:00,6,20.05,20.1,19.95,19.97,254
20180401|2018-04-05 21:30,6,19.97,20.1,19.97,20.05,48
20180401|2018-04-05 22:00,6,20,20,19.9,19.9,75
20180401|2018-04-05 22:30,6,19.92,20.15,19.92,20.15,72
20180401|2018-04-05 23:00,6,20.1,20.13,20,20,43
20180401|2018-04-05 23:30,6,19.98,20,19.95,20,59
20180401|2018-04-06 00:00,6,19.95,20.1,19.95,20.1,164
20180401|2018-04-06 00:30,6,20.1,20.25,20.05,20.1,127
20180401|2018-04-06 01:00,6,20.1,20.1,19.9,19.95,297
20180401|2018-04-06 01:30,6,19.95,19.96,19.8,19.81,164
20180401|2018-04-06 02:00,6,19.81,19.86,19.73,19.76,556
20180401|2018-04-06 02:30,6,19.8,19.93,19.75,19.93,286
20180401|2018-04-06 03:00,6,19.93,20,19.87,19.87,557
20180401|2018-04-06 03:30,6,19.9,19.95,19.78,19.85,454
20180401|2018-04-06 04:00,6,19.85,19.95,19.8,19.85,326
20180401|2018-04-06 04:30,6,19.85,19.9,19.8,19.8,103
20180401|2018-04-06 05:00,6,19.8,19.85,19.75,19.75,360
20180401|2018-04-06 05:30,6,19.75,19.83,19.73,19.78,317
20180401|2018-04-06 06:00,6,19.8,20.1,19.78,19.93,549
20180401|2018-04-06 06:30,6,19.95,20.11,19.93,20.06,795
20180401|2018-04-06 07:00,6,20.07,20.07,19.82,19.85,359
20180401|2018-04-06 07:30,6,19.9,20.06,19.57,19.7,2278
20180401|2018-04-06 08:00,6,19.7,20,19.7,19.95,1353
20180401|2018-04-06 08:30,6,19.9,20.05,19.31,19.5,9686
20180401|2018-04-06 09:00,6,19.46,19.66,19.3,19.53,5163
20180401|2018-04-06 09:30,6,19.5,20,19.45,19.9,5969
20180401|2018-04-06 10:00,6,19.9,20.4,19.9,20.25,8815
20180401|2018-04-06 10:30,6,20.25,20.28,19.8,19.85,4337
20180401|2018-04-06 11:00,6,19.85,20.36,19.7,20.3,5789
20180401|2018-04-06 11:30,6,20.3,20.35,19.8,19.8,3960
20180401|2018-04-06 12:00,6,19.82,20.26,19.82,19.92,2989
20180401|2018-04-06 12:30,6,19.95,20.61,19.85,20.6,5706
20180401|2018-04-06 13:00,6,20.6,20.96,20.5,20.9,7311
20180401|2018-04-06 13:30,6,20.87,21.5,20.7,21.4,10373
20180401|2018-04-06 14:00,6,21.35,21.67,20.98,21.2,13451
20180401|2018-04-06 14:30,6,21.2,21.3,20.55,20.65,12014
20180401|2018-04-06 15:00,6,20.7,20.95,20.55,20.6,8225
20180401|2018-04-06 15:30,6,20.62,20.75,20.61,20.67,898
20180401|2018-04-08 17:00,9,20.9,20.9,20.4,20.45,843
20180401|2018-04-08 17:30,9,20.45,20.55,20.4,20.4,288
20180401|2018-04-08 18:00,9,20.43,20.52,20.35,20.45,284
20180401|2018-04-08 18:30,9,20.43,20.46,20.3,20.3,80
20180401|2018-04-08 19:00,9,20.33,20.35,20.15,20.2,383
20180401|2018-04-08 19:30,9,20.15,20.27,20.02,20.1,170
20180401|2018-04-08 20:00,9,20.15,20.25,20.1,20.2,211
20180401|2018-04-08 20:30,9,20.2,20.4,20.2,20.3,458
20180401|2018-04-08 21:00,9,20.3,20.3,20.25,20.3,51
20180401|2018-04-08 21:30,9,20.3,20.32,20.23,20.23,47
20180401|2018-04-08 22:00,9,20.23,20.25,20.07,20.1,124
20180401|2018-04-08 22:30,9,20.1,20.1,19.98,20.05,205
20180401|2018-04-08 23:00,9,20.05,20.13,20.04,20.1,28
20180401|2018-04-08 23:30,9,20.15,20.15,20.11,20.13,30
20180401|2018-04-09 00:00,9,20.2,20.25,20.15,20.22,113
20180401|2018-04-09 00:30,9,20.22,20.22,20.12,20.22,147
20180401|2018-04-09 01:00,9,20.22,20.22,20,20.05,103
20180401|2018-04-09 01:30,9,20.06,20.12,20.05,20.05,140
20180401|2018-04-09 02:00,9,20.1,20.4,20.08,20.13,270
20180401|2018-04-09 02:30,9,20.13,20.16,20.05,20.1,154
20180401|2018-04-09 03:00,9,20.1,20.11,20.07,20.07,59
20180401|2018-04-09 03:30,9,20.07,20.1,19.95,20.04,164
20180401|2018-04-09 04:00,9,20.03,20.13,20,20,182
20180401|2018-04-09 04:30,9,20.04,20.12,19.97,20.1,83
20180401|2018-04-09 05:00,9,20.15,20.2,20.03,20.1,125
20180401|2018-04-09 05:30,9,20.1,20.23,20.02,20.2,334
20180401|2018-04-09 06:00,9,20.2,20.3,20.13,20.19,275
20180401|2018-04-09 06:30,9,20.2,20.25,20.12,20.2,209
20180401|2018-04-09 07:00,9,20.2,20.36,20.12,20.28,687
20180401|2018-04-09 07:30,9,20.27,20.31,20.21,20.3,285
20180401|2018-04-09 08:00,9,20.3,20.37,20.2,20.32,696
20180401|2018-04-09 08:30,9,20.3,20.72,20.21,20.4,7381
20180401|2018-04-09 09:00,9,20.35,20.45,20.1,20.15,5984
20180401|2018-04-09 09:30,9,20.15,20.15,19.88,19.9,5763
20180401|2018-04-09 10:00,9,19.92,20.15,19.85,19.95,5785
20180401|2018-04-09 10:30,9,19.95,20.05,19.8,19.93,4326
20180401|2018-04-09 11:00,9,19.95,20.05,19.8,19.97,2827
20180401|2018-04-09 11:30,9,20,20.1,19.91,20.01,4418
20180401|2018-04-09 12:00,9,20,20,19.85,19.91,2246
20180401|2018-04-09 12:30,9,19.9,20.03,19.85,19.93,2033
20180401|2018-04-09 13:00,9,19.95,20.25,19.92,20.15,3206
20180401|2018-04-09 13:30,9,20.16,20.31,20.05,20.1,2877
20180401|2018-04-09 14:00,9,20.1,20.5,20.06,20.37,5154
20180401|2018-04-09 14:30,9,20.35,20.82,20.3,20.7,8926
20180401|2018-04-09 15:00,9,20.7,20.85,20.57,20.8,5503
20180401|2018-04-09 15:30,9,20.8,20.85,20.75,20.85,1339
20180401|2018-04-09 17:00,10,20.7,21,20.7,20.9,503
20180401|2018-04-09 17:30,10,20.94,21,20.73,21,378
20180401|2018-04-09 18:00,10,21,21.08,20.95,21,446
20180401|2018-04-09 18:30,10,21,21.02,20.9,20.9,174
20180401|2018-04-09 19:00,10,20.95,21.01,20.82,20.86,273
20180401|2018-04-09 19:30,10,20.8,20.85,20.75,20.84,170
20180401|2018-04-09 20:00,10,20.8,20.85,20.7,20.72,933
20180401|2018-04-09 20:30,10,20.81,20.9,20.35,20.36,484
20180401|2018-04-09 21:00,10,20.4,20.5,19.89,19.93,1491
20180401|2018-04-09 21:30,10,20,20,19.7,19.9,771
20180401|2018-04-09 22:00,10,19.9,20.15,19.9,20.05,170
20180401|2018-04-09 22:30,10,20.1,20.3,20.01,20.03,222
20180401|2018-04-09 23:00,10,20.06,20.1,19.95,19.95,145
20180401|2018-04-09 23:30,10,19.95,20,19.95,20,134
20180401|2018-04-10 00:00,10,20,20.1,20,20,124
20180401|2018-04-10 00:30,10,20,20,19.93,19.95,120
20180401|2018-04-10 01:00,10,19.97,19.97,19.7,19.7,481
20180401|2018-04-10 01:30,10,19.7,19.8,19.69,19.73,340
20180401|2018-04-10 02:00,10,19.7,19.9,19.7,19.85,398
20180401|2018-04-10 02:30,10,19.9,20.2,19.85,20.11,405
20180401|2018-04-10 03:00,10,20.15,20.16,19.95,19.95,252
20180401|2018-04-10 03:30,10,20,20.1,20,20.05,131
20180401|2018-04-10 04:00,10,20,20.1,19.9,19.91,505
20180401|2018-04-10 04:30,10,19.9,20,19.86,19.95,62
20180401|2018-04-10 05:00,10,20,20.05,19.92,19.92,119
20180401|2018-04-10 05:30,10,19.95,20,19.87,19.93,171
20180401|2018-04-10 06:00,10,19.93,20,19.87,19.95,208
20180401|2018-04-10 06:30,10,19.95,19.95,19.82,19.9,487
20180401|2018-04-10 07:00,10,19.9,19.96,19.85,19.95,670
20180401|2018-04-10 07:30,10,19.95,19.98,19.82,19.87,907
20180401|2018-04-10 08:00,10,19.9,19.95,19.8,19.85,718
20180401|2018-04-10 08:30,10,19.85,20.55,19.82,20.45,10829
20180401|2018-04-10 09:00,10,20.45,20.46,19.95,20.06,9996
20180401|2018-04-10 09:30,10,20.05,20.2,19.92,20.16,6157
20180401|2018-04-10 10:00,10,20.15,20.3,20.01,20.24,3782
20180401|2018-04-10 10:30,10,20.24,20.55,20.08,20.2,6210
20180401|2018-04-10 11:00,10,20.2,20.8,20.18,20.6,6352
20180401|2018-04-10 11:30,10,20.6,20.65,20.31,20.45,4505
20180401|2018-04-10 12:00,10,20.45,20.55,20.27,20.3,2664
20180401|2018-04-10 12:30,10,20.3,20.55,20.2,20.2,2763
20180401|2018-04-10 13:00,10,20.2,20.25,20.05,20.2,2815
20180401|2018-04-10 13:30,10,20.15,20.41,20.05,20.12,4316
20180401|2018-04-10 14:00,10,20.1,20.2,19.9,20.01,5602
20180401|2018-04-10 14:30,10,20,20.17,19.9,19.97,7075
20180401|2018-04-10 15:00,10,19.95,20.25,19.95,20.16,7023
20180401|2018-04-10 15:30,10,20.15,20.25,20.14,20.25,812
20180401|2018-04-10 17:00,11,20.25,20.26,20.2,20.25,452
20180401|2018-04-10 17:30,11,20.25,20.25,20.16,20.2,176
20180401|2018-04-10 18:00,11,20.15,20.25,20.15,20.17,184
20180401|2018-04-10 18:30,11,20.17,20.35,20.13,20.25,378
20180401|2018-04-10 19:00,11,20.3,20.4,20.22,20.3,450
20180401|2018-04-10 19:30,11,20.3,20.5,20.2,20.35,392
20180401|2018-04-10 20:00,11,20.35,20.4,20.3,20.4,242
20180401|2018-04-10 20:30,11,20.35,20.57,20.3,20.55,586
20180401|2018-04-10 21:00,11,20.55,20.65,20.55,20.55,445
20180401|2018-04-10 21:30,11,20.6,20.6,20.5,20.55,139
20180401|2018-04-10 22:00,11,20.55,20.55,20.5,20.55,94
20180401|2018-04-10 22:30,11,20.55,20.6,20.54,20.55,28
20180401|2018-04-10 23:00,11,20.5,20.7,20.5,20.65,516
20180401|2018-04-10 23:30,11,20.65,20.7,20.6,20.65,180
20180401|2018-04-11 00:00,11,20.65,20.7,20.63,20.67,67
20180401|2018-04-11 00:30,11,20.65,20.67,20.6,20.67,23
20180401|2018-04-11 01:00,11,20.65,20.67,20.63,20.65,39
20180401|2018-04-11 01:30,11,20.65,20.65,20.61,20.61,9
20180401|2018-04-11 02:00,11,20.6,20.65,20.55,20.55,256
20180401|2018-04-11 02:30,11,20.55,20.6,20.5,20.6,256
20180401|2018-04-11 03:00,11,20.6,20.7,20.55,20.65,457
20180401|2018-04-11 03:30,11,20.65,20.65,20.55,20.63,200
20180401|2018-04-11 04:00,11,20.6,20.65,20.55,20.6,74
20180401|2018-04-11 04:30,11,20.55,20.6,20.5,20.6,305
20180401|2018-04-11 05:00,11,20.55,21,20.55,20.85,1137
20180401|2018-04-11 05:30,11,20.85,20.9,20.73,20.8,513
20180401|2018-04-11 06:00,11,20.8,21.05,20.77,20.96,1517
20180401|2018-04-11 06:30,11,21,21,20.77,20.77,587
20180401|2018-04-11 07:00,11,20.77,20.85,20.69,20.8,977
20180401|2018-04-11 07:30,11,20.8,20.86,20.75,20.83,1226
20180401|2018-04-11 08:00,11,20.85,20.9,20.6,20.6,1105
20180401|2018-04-11 08:30,11,20.6,20.65,20.05,20.1,12006
20180401|2018-04-11 09:00,11,20.1,20.28,19.91,19.95,6816
20180401|2018-04-11 09:30,11,19.95,20.25,19.87,20.25,4586
20180401|2018-04-11 10:00,11,20.25,20.37,20,20,5745
20180401|2018-04-11 10:30,11,20.05,20.1,19.9,19.95,5006
20180401|2018-04-11 11:00,11,19.95,19.95,19.8,19.88,4062
20180401|2018-04-11 11:30,11,19.85,20.05,19.85,19.97,4106
20180401|2018-04-11 12:00,11,19.95,20.03,19.85,19.92,2677
20180401|2018-04-11 12:30,11,19.9,20.1,19.88,19.93,2665
20180401|2018-04-11 13:00,11,19.93,20.15,19.8,19.95,3621
20180401|2018-04-11 13:30,11,19.93,20.05,19.82,19.95,3774
20180401|2018-04-11 14:00,11,19.9,20.3,19.87,20.16,4196
20180401|2018-04-11 14:30,11,20.15,20.16,19.9,20.01,5850
20180401|2018-04-11 15:00,11,20.01,20.11,20,20.07,2585
20180401|2018-04-11 15:30,11,20.1,20.1,20,20,611
20180401|2018-04-11 17:00,12,20,20.05,19.95,20.05,175
20180401|2018-04-11 17:30,12,20.05,20.05,19.93,19.95,174
20180401|2018-04-11 18:00,12,19.95,19.96,19.93,19.93,71
20180401|2018-04-11 18:30,12,19.95,19.96,19.93,19.93,14
20180401|2018-04-11 19:00,12,19.95,20.06,19.93,19.97,234
20180401|2018-04-11 19:30,12,19.96,19.96,19.86,19.92,241
20180401|2018-04-11 20:00,12,19.9,19.95,19.81,19.95,169
20180401|2018-04-11 20:30,12,19.93,20.1,19.93,20.02,180
20180401|2018-04-11 21:00,12,20,20.05,19.96,20,84
20180401|2018-04-11 21:30,12,19.96,20.05,19.95,20.05,22
20180401|2018-04-11 22:00,12,20.02,20.03,20.02,20.02,13
20180401|2018-04-11 22:30,12,20.02,20.1,20,20.05,26
20180401|2018-04-11 23:00,12,20.02,20.02,19.99,20,33
20180401|2018-04-11 23:30,12,20,20.02,19.96,20,29
20180401|2018-04-12 00:00,12,20,20.1,19.98,20.07,78
20180401|2018-04-12 00:30,12,20.1,20.1,20.05,20.07,50
20180401|2018-04-12 01:00,12,20.05,20.1,20.05,20.1,19
20180401|2018-04-12 01:30,12,20.1,20.18,20.09,20.1,264
20180401|2018-04-12 02:00,12,20.1,20.15,19.9,19.95,400
20180401|2018-04-12 02:30,12,19.95,20,19.87,19.88,349
20180401|2018-04-12 03:00,12,19.9,19.95,19.85,19.9,394
20180401|2018-04-12 03:30,12,19.95,20.1,19.93,20.1,148
20180401|2018-04-12 04:00,12,20.05,20.15,19.96,19.96,189
20180401|2018-04-12 04:30,12,20,20,19.9,19.93,108
20180401|2018-04-12 05:00,12,19.9,19.9,19.65,19.7,381
20180401|2018-04-12 05:30,12,19.7,19.7,19.55,19.58,479
20180401|2018-04-12 06:00,12,19.6,19.72,19.58,19.65,321
20180401|2018-04-12 06:30,12,19.65,19.72,19.55,19.56,602
20180401|2018-04-12 07:00,12,19.56,19.66,19.56,19.66,161
20180401|2018-04-12 07:30,12,19.63,19.63,19.51,19.61,616
20180401|2018-04-12 08:00,12,19.61,19.61,19.5,19.55,747
20180401|2018-04-12 08:30,12,19.55,19.62,19.12,19.13,8737
20180401|2018-04-12 09:00,12,19.15,19.2,18.95,19.06,6973
20180401|2018-04-12 09:30,12,19.05,19.2,19,19.17,8233
20180401|2018-04-12 10:00,12,19.15,19.17,18.9,18.96,5729
20180401|2018-04-12 10:30,12,18.95,19.12,18.9,19,5355
20180401|2018-04-12 11:00,12,18.95,19,18.8,18.8,5803
20180401|2018-04-12 11:30,12,18.8,19,18.75,18.87,3857
20180401|2018-04-12 12:00,12,18.85,19.3,18.85,19.25,6648
20180401|2018-04-12 12:30,12,19.25,19.35,18.85,19.04,4238
20180401|2018-04-12 13:00,12,19,19.05,18.75,18.8,2358
20180401|2018-04-12 13:30,12,18.8,18.92,18.75,18.8,1562
20180401|2018-04-12 14:00,12,18.78,18.86,18.67,18.75,4130
20180401|2018-04-12 14:30,12,18.75,18.9,18.65,18.83,8187
20180401|2018-04-12 15:00,12,18.85,19,18.75,18.8,7056
20180401|2018-04-12 15:30,12,18.8,18.8,18.65,18.75,1275
20180401|2018-04-12 17:00,13,18.75,18.85,18.74,18.8,551
20180401|2018-04-12 17:30,13,18.85,19.05,18.8,19.03,350
20180401|2018-04-12 18:00,13,19.05,19.05,18.95,19,59
20180401|2018-04-12 18:30,13,19,19.05,18.96,19,120
20180401|2018-04-12 19:00,13,18.95,19.11,18.95,19.02,135
20180401|2018-04-12 19:30,13,19.05,19.05,18.98,19,89
20180401|2018-04-12 20:00,13,19.05,19.1,18.98,19,146
20180401|2018-04-12 20:30,13,19.04,19.1,19,19.1,31
20180401|2018-04-12 21:00,13,19.1,19.15,19.05,19.13,80
20180401|2018-04-12 21:30,13,19.12,19.12,19.08,19.1,34
20180401|2018-04-12 22:00,13,19.05,19.15,19.05,19.15,40
20180401|2018-04-12 22:30,13,19.15,19.15,19.06,19.06,46
20180401|2018-04-12 23:00,13,19.1,19.1,19.1,19.1,2
20180401|2018-04-12 23:30,13,19.05,19.06,18.98,19.03,98
20180401|2018-04-13 00:00,13,19.05,19.05,18.95,18.95,38
20180401|2018-04-13 00:30,13,18.92,18.95,18.85,18.88,73
20180401|2018-04-13 01:00,13,18.9,18.9,18.77,18.8,151
20180401|2018-04-13 01:30,13,18.8,18.8,18.65,18.65,142
20180401|2018-04-13 02:00,13,18.65,18.75,18.65,18.72,164
20180401|2018-04-13 02:30,13,18.75,18.75,18.65,18.65,425
20180401|2018-04-13 03:00,13,18.65,18.66,18.62,18.65,93
20180401|2018-04-13 03:30,13,18.65,18.7,18.62,18.62,26
20180401|2018-04-13 04:00,13,18.65,18.65,18.6,18.6,71
20180401|2018-04-13 04:30,13,18.6,18.7,18.56,18.6,585
20180401|2018-04-13 05:00,13,18.55,18.65,18.53,18.63,249
20180401|2018-04-13 05:30,13,18.65,18.65,18.5,18.52,314
20180401|2018-04-13 06:00,13,18.52,18.6,18.5,18.58,166
20180401|2018-04-13 06:30,13,18.58,18.58,18.5,18.51,136
20180401|2018-04-13 07:00,13,18.5,18.51,18.36,18.4,1820
20180401|2018-04-13 07:30,13,18.35,18.4,18.3,18.3,1381
20180401|2018-04-13 08:00,13,18.31,18.4,18.25,18.25,1468
20180401|2018-04-13 08:30,13,18.25,18.35,18.02,18.3,8333
20180401|2018-04-13 09:00,13,18.26,18.55,18.15,18.42,9329
20180401|2018-04-13 09:30,13,18.45,18.57,18.15,18.4,5764
20180401|2018-04-13 10:00,13,18.35,18.52,18.25,18.32,6304
20180401|2018-04-13 10:30,13,18.3,18.38,18.08,18.11,2903
20180401|2018-04-13 11:00,13,18.11,18.25,17.95,17.95,3500
20180401|2018-04-13 11:30,13,17.95,18.11,17.9,17.92,4338
20180401|2018-04-13 12:00,13,17.9,17.95,17.65,17.75,4899
20180401|2018-04-13 12:30,13,17.75,17.82,17.65,17.75,2799
20180401|2018-04-13 13:00,13,17.72,18,17.65,17.85,2855
20180401|2018-04-13 13:30,13,17.85,18,17.75,17.82,4284
20180401|2018-04-13 14:00,13,17.83,18.55,17.83,18.4,10301
20180401|2018-04-13 14:30,13,18.45,18.5,17.8,17.85,6399
20180401|2018-04-13 15:00,13,17.87,18.05,17.8,17.95,8264
20180401|2018-04-13 15:30,13,17.95,18,17.89,17.92,817
20180401|2018-04-15 17:00,16,17.55,17.55,17.32,17.32,450
20180401|2018-04-15 17:30,16,17.32,17.35,17.3,17.3,40
20180401|2018-04-15 18:00,16,17.3,17.4,17.3,17.4,59
20180401|2018-04-15 18:30,16,17.4,17.5,17.36,17.47,79
20180401|2018-04-15 19:00,16,17.47,17.6,17.46,17.55,70
20180401|2018-04-15 19:30,16,17.55,17.6,17.45,17.45,105
20180401|2018-04-15 20:00,16,17.5,17.6,17.49,17.6,46
20180401|2018-04-15 20:30,16,17.6,17.85,17.6,17.75,243
20180401|2018-04-15 21:00,16,17.75,17.75,17.65,17.65,96
20180401|2018-04-15 21:30,16,17.65,17.8,17.65,17.75,134
20180401|2018-04-15 22:00,16,17.8,17.85,17.7,17.8,251
20180401|2018-04-15 22:30,16,17.8,17.85,17.75,17.8,39
20180401|2018-04-15 23:00,16,17.8,17.8,17.59,17.59,164
20180401|2018-04-15 23:30,16,17.65,17.67,17.62,17.62,47
20180401|2018-04-16 00:00,16,17.65,17.7,17.65,17.69,54
20180401|2018-04-16 00:30,16,17.75,17.8,17.7,17.7,33
20180401|2018-04-16 01:00,16,17.67,17.7,17.6,17.65,110
20180401|2018-04-16 01:30,16,17.65,17.7,17.6,17.7,120
20180401|2018-04-16 02:00,16,17.7,17.81,17.7,17.7,316
20180401|2018-04-16 02:30,16,17.7,17.7,17.58,17.6,181
20180401|2018-04-16 03:00,16,17.6,17.6,17.5,17.55,81
20180401|2018-04-16 03:30,16,17.56,17.65,17.55,17.56,133
20180401|2018-04-16 04:00,16,17.56,17.56,17.32,17.35,515
20180401|2018-04-16 04:30,16,17.35,17.42,17.32,17.4,298
20180401|2018-04-16 05:00,16,17.4,17.45,17.35,17.38,226
20180401|2018-04-16 05:30,16,17.4,17.48,17.37,17.45,287
20180401|2018-04-16 06:00,16,17.41,17.55,17.4,17.55,149
20180401|2018-04-16 06:30,16,17.55,17.6,17.48,17.52,172
20180401|2018-04-16 07:00,16,17.55,17.65,17.5,17.6,899
20180401|2018-04-16 07:30,16,17.65,17.7,17.3,17.35,1789
20180401|2018-04-16 08:00,16,17.35,17.45,17.32,17.41,1391
20180401|2018-04-16 08:30,16,17.41,17.42,16.9,17.1,13285
20180401|2018-04-16 09:00,16,17.1,17.15,16.95,16.98,7861
20180401|2018-04-16 09:30,16,16.95,17.02,16.85,16.92,5830
20180401|2018-04-16 10:00,16,16.9,17.1,16.75,16.85,5826
20180401|2018-04-16 10:30,16,16.85,17.01,16.82,16.9,6333
20180401|2018-04-16 11:00,16,16.9,16.91,16.65,16.71,8489
20180401|2018-04-16 11:30,16,16.7,16.8,16.45,16.5,7616
20180401|2018-04-16 12:00,16,16.45,16.55,16.41,16.5,4381
20180401|2018-04-16 12:30,16,16.52,16.55,16.35,16.42,5276
20180401|2018-04-16 13:00,16,16.4,16.57,16.4,16.51,5232
20180401|2018-04-16 13:30,16,16.55,16.8,16.45,16.7,3726
20180401|2018-04-16 14:00,16,16.72,16.83,16.6,16.75,6499
20180401|2018-04-16 14:30,16,16.75,16.75,16.53,16.7,8807
20180401|2018-04-16 15:00,16,16.7,16.85,16.65,16.8,5852
20180401|2018-04-16 15:30,16,16.8,16.8,16.72,16.8,619
20180401|2018-04-16 17:00,17,16.8,16.86,16.78,16.81,166
20180401|2018-04-16 17:30,17,16.8,16.82,16.75,16.75,23
20180401|2018-04-16 18:00,17,16.75,16.8,16.75,16.8,23
20180401|2018-04-16 18:30,17,16.75,16.8,16.75,16.75,14
20180401|2018-04-16 19:00,17,16.77,16.77,16.67,16.7,135
20180401|2018-04-16 19:30,17,16.7,16.75,16.65,16.75,70
20180401|2018-04-16 20:00,17,16.75,16.8,16.75,16.8,66
20180401|2018-04-16 20:30,17,16.8,16.9,16.8,16.85,111
20180401|2018-04-16 21:00,17,16.85,16.85,16.72,16.75,42
20180401|2018-04-16 21:30,17,16.7,16.75,16.7,16.7,13
20180401|2018-04-16 22:00,17,16.7,16.75,16.65,16.68,22
20180401|2018-04-16 22:30,17,16.7,16.72,16.67,16.69,20
20180401|2018-04-16 23:00,17,16.7,16.7,16.69,16.7,9
20180401|2018-04-16 23:30,17,16.7,16.7,16.57,16.6,89
20180401|2018-04-17 00:00,17,16.65,16.7,16.63,16.66,45
20180401|2018-04-17 00:30,17,16.65,16.65,16.5,16.54,218
20180401|2018-04-17 01:00,17,16.55,16.55,16.48,16.48,81
20180401|2018-04-17 01:30,17,16.5,16.51,16.45,16.5,119
20180401|2018-04-17 02:00,17,16.5,16.58,16.5,16.55,72
20180401|2018-04-17 02:30,17,16.57,16.6,16.47,16.47,101
20180401|2018-04-17 03:00,17,16.47,16.5,16.41,16.5,192
20180401|2018-04-17 03:30,17,16.5,16.55,16.4,16.41,496
20180401|2018-04-17 04:00,17,16.4,16.45,16.4,16.45,114
20180401|2018-04-17 04:30,17,16.4,16.45,16.4,16.4,108
20180401|2018-04-17 05:00,17,16.4,16.4,16.35,16.35,18
20180401|2018-04-17 05:30,17,16.35,16.35,16.22,16.28,883
20180401|2018-04-17 06:00,17,16.3,16.31,16.25,16.3,48
20180401|2018-04-17 06:30,17,16.3,16.32,16.25,16.25,144
20180401|2018-04-17 07:00,17,16.27,16.3,16.2,16.25,540
20180401|2018-04-17 07:30,17,16.23,16.25,16.05,16.1,1590
20180401|2018-04-17 08:00,17,16.1,16.1,15.96,16,2273
20180401|2018-04-17 08:30,17,16,16.2,15.85,15.95,9040
20180401|2018-04-17 09:00,17,15.91,15.95,15.7,15.75,6784
20180401|2018-04-17 09:30,17,15.75,15.8,15.55,15.6,4901
20180401|2018-04-17 10:00,17,15.6,15.61,15.45,15.55,5959
20180401|2018-04-17 10:30,17,15.55,15.72,15.5,15.57,4745
20180401|2018-04-17 11:00,17,15.55,15.6,15.25,15.25,5264
20180401|2018-04-17 11:30,17,15.25,15.37,15.1,15.1,8815
20180401|2018-04-17 12:00,17,15.1,15.15,14.85,14.91,8094
20180401|2018-04-17 12:30,17,14.95,14.96,14.85,14.92,3794
20180401|2018-04-17 13:00,17,14.9,15.15,14.65,15.02,4829
20180401|2018-04-17 13:30,17,15.02,15.05,14.9,14.9,2484
20180401|2018-04-17 14:00,17,14.9,14.91,14.6,14.85,5166
20180401|2018-04-17 14:30,17,14.8,15.2,14.75,15.12,7863
20180401|2018-04-17 15:00,17,15.12,15.4,15.1,15.31,8781
20180401|2018-04-17 15:30,17,15.4,15.45,15.28,15.4,820
20180401|2018-04-17 17:00,18,15.45,15.55,15.4,15.45,24
20180401|2018-04-17 17:30,18,15.55,15.55,15.55,15.55,30
20180401|2018-04-17 18:00,18,15.4,15.5,15.4,15.45,47
20180401|2018-04-17 18:30,18,15.35,15.35,15.3,15.35,10
20180401|2018-04-17 19:00,18,15.35,15.35,15.35,15.35,3
20180401|2018-04-17 19:30,18,15.4,15.4,15.3,15.3,12
20180401|2018-04-17 20:00,18,15.3,15.35,15.3,15.35,3
20180401|2018-04-17 20:30,18,15.4,15.4,15.4,15.4,29
20180401|2018-04-17 21:00,18,15.45,15.45,15.45,15.45,2
20180401|2018-04-17 22:00,18,15.4,15.4,15.4,15.4,5
20180401|2018-04-18 00:00,18,15.4,15.4,15.4,15.4,1
20180401|2018-04-18 00:30,18,15.4,15.4,15.4,15.4,1
20180401|2018-04-18 01:00,18,15.35,15.4,15.35,15.4,18
20180401|2018-04-18 01:30,18,15.35,15.4,15.34,15.35,315
20180401|2018-04-18 02:00,18,15.35,15.4,15.3,15.35,344
20180401|2018-04-18 02:30,18,15.3,15.3,15.3,15.3,109
20180401|2018-04-18 03:00,18,15.25,15.3,15.25,15.25,93
20180401|2018-04-18 03:30,18,15.25,15.3,15.25,15.3,114
20180401|2018-04-18 04:00,18,15.25,15.25,15.25,15.25,313
20180401|2018-04-18 04:30,18,15.25,15.3,15.25,15.3,137
20180401|2018-04-18 05:00,18,15.3,15.3,15.3,15.3,305
20180401|2018-04-18 05:30,18,15.25,15.3,15.25,15.3,22
20180401|2018-04-18 06:00,18,15.2,15.2,15.2,15.2,10
20180401|2018-04-18 06:30,18,15.2,15.2,15.13,15.13,342
20180401|2018-04-18 07:00,18,15.15,15.15,15.1,15.15,103
20180401|2018-04-18 07:30,18,15.15,15.5,15.13,15.45,1436
20180501|2017-11-20 08:30,20,16.19,16.21,16.05,16.1,665
20180501|2017-11-20 09:00,20,16.1,16.11,16.05,16.05,181
20180501|2017-11-20 09:30,20,16.05,16.08,16.05,16.05,40
20180501|2017-11-20 10:00,20,16.07,16.1,16,16.03,175
20180501|2017-11-20 10:30,20,16.03,16.08,16,16.07,118
20180501|2017-11-20 11:00,20,16.08,16.08,16.05,16.07,36
20180501|2017-11-20 11:30,20,16.05,16.07,16.05,16.07,16
20180501|2017-11-20 12:00,20,16.05,16.08,16.05,16.05,5
20180501|2017-11-20 12:30,20,16.1,16.13,16.08,16.12,87
20180501|2017-11-20 13:00,20,16.12,16.12,16.1,16.12,3
20180501|2017-11-20 13:30,20,16.12,16.12,16.1,16.12,8
20180501|2017-11-20 14:00,20,16.12,16.12,16.1,16.12,5
20180501|2017-11-20 14:30,20,16.15,16.18,16.07,16.08,247
20180501|2017-11-20 15:00,20,16.1,16.13,16.05,16.05,204
20180501|2017-11-20 15:30,21,16.05,16.05,16.05,16.05,3
20180501|2017-11-20 16:00,21,16.05,16.05,16.05,16.05,1
20180501|2017-11-21 03:30,21,16.06,16.06,16.06,16.06,1
20180501|2017-11-21 04:00,21,16.05,16.05,16.05,16.05,19
20180501|2017-11-21 05:30,21,16.05,16.05,16.05,16.05,10
20180501|2017-11-21 06:00,21,16,16,15.97,15.97,17
20180501|2017-11-21 06:30,21,15.98,15.98,15.94,15.95,55
20180501|2017-11-21 07:30,21,15.9,15.92,15.9,15.9,55
20180501|2017-11-21 08:00,21,15.92,15.93,15.9,15.91,65
20180501|2017-11-21 08:30,21,15.91,15.95,15.85,15.89,109
20180501|2017-11-21 09:00,21,15.87,15.91,15.85,15.87,566
20180501|2017-11-21 09:30,21,15.87,15.9,15.85,15.87,180
20180501|2017-11-21 10:00,21,15.89,15.93,15.85,15.9,142
20180501|2017-11-21 10:30,21,15.89,15.9,15.85,15.86,44
20180501|2017-11-21 11:00,21,15.87,15.9,15.85,15.85,13
20180501|2017-11-21 11:30,21,15.87,15.9,15.85,15.86,18
20180501|2017-11-21 12:00,21,15.85,15.9,15.85,15.87,17
20180501|2017-11-21 12:30,21,15.88,15.9,15.85,15.87,328
20180501|2017-11-21 13:00,21,15.9,15.9,15.85,15.85,102
20180501|2017-11-21 13:30,21,15.85,15.9,15.8,15.84,30
20180501|2017-11-21 14:00,21,15.85,15.88,15.8,15.85,222
20180501|2017-11-21 14:30,21,15.82,15.85,15.8,15.83,116
20180501|2017-11-21 15:00,21,15.8,15.85,15.8,15.8,312
20180501|2017-11-21 15:30,22,15.84,15.84,15.8,15.8,5
20180501|2017-11-21 16:30,22,15.8,15.8,15.8,15.8,5
20180501|2017-11-21 18:00,22,15.8,15.8,15.8,15.8,10
20180501|2017-11-21 19:00,22,15.8,15.8,15.78,15.8,40
20180501|2017-11-21 23:00,22,15.8,15.8,15.8,15.8,33
20180501|2017-11-21 23:30,22,15.8,15.8,15.8,15.8,1
20180501|2017-11-22 01:00,22,15.8,15.8,15.8,15.8,3
20180501|2017-11-22 01:30,22,15.8,15.8,15.8,15.8,1
20180501|2017-11-22 02:00,22,15.8,15.8,15.8,15.8,3
20180501|2017-11-22 02:30,22,15.8,15.8,15.8,15.8,8
20180501|2017-11-22 03:00,22,15.8,15.8,15.8,15.8,2
20180501|2017-11-22 04:00,22,15.79,15.79,15.79,15.79,1
20180501|2017-11-22 05:00,22,15.75,15.8,15.75,15.78,128
20180501|2017-11-22 05:30,22,15.75,15.78,15.75,15.76,88
20180501|2017-11-22 06:00,22,15.75,15.75,15.7,15.75,140
20180501|2017-11-22 06:30,22,15.73,15.73,15.73,15.73,4
20180501|2017-11-22 07:00,22,15.73,15.73,15.69,15.7,110
20180501|2017-11-22 07:30,22,15.7,15.73,15.7,15.73,60
20180501|2017-11-22 08:00,22,15.73,15.75,15.7,15.71,51
20180501|2017-11-22 08:30,22,15.71,15.75,15.65,15.75,94
20180501|2017-11-22 09:00,22,15.75,15.8,15.7,15.79,128
20180501|2017-11-22 09:30,22,15.8,15.83,15.7,15.72,163
20180501|2017-11-22 10:00,22,15.73,15.8,15.73,15.75,177
20180501|2017-11-22 10:30,22,15.75,15.75,15.7,15.7,136
20180501|2017-11-22 11:00,22,15.7,15.75,15.68,15.7,26
20180501|2017-11-22 11:30,22,15.75,15.75,15.7,15.75,4
20180501|2017-11-22 12:00,22,15.7,15.79,15.7,15.76,96
20180501|2017-11-22 12:30,22,15.74,15.8,15.73,15.73,13
20180501|2017-11-22 13:00,22,15.73,15.75,15.7,15.7,54
20180501|2017-11-22 13:30,22,15.75,15.75,15.72,15.72,8
20180501|2017-11-22 14:00,22,15.75,15.75,15.7,15.7,152
20180501|2017-11-22 14:30,22,15.72,15.75,15.65,15.7,340
20180501|2017-11-22 15:00,22,15.7,15.75,15.68,15.7,174
20180501|2017-11-22 15:30,23,15.75,15.75,15.73,15.73,16
20180501|2017-11-22 16:00,23,15.72,15.73,15.72,15.73,2
20180501|2017-11-22 18:30,23,15.75,15.75,15.75,15.75,1
20180501|2017-11-22 19:00,23,15.7,15.72,15.7,15.72,7
20180501|2017-11-22 21:00,23,15.73,15.73,15.73,15.73,1
20180501|2017-11-23 00:00,23,15.72,15.72,15.72,15.72,2
20180501|2017-11-23 00:30,23,15.75,15.75,15.75,15.75,1
20180501|2017-11-23 01:00,23,15.72,15.72,15.72,15.72,7
20180501|2017-11-23 01:30,23,15.75,15.8,15.75,15.8,4
20180501|2017-11-23 02:00,23,15.82,15.83,15.8,15.8,13
20180501|2017-11-23 02:30,23,15.8,15.82,15.8,15.82,4
20180501|2017-11-23 04:30,23,15.8,15.8,15.8,15.8,19
20180501|2017-11-23 05:00,23,15.75,15.75,15.73,15.73,9
20180501|2017-11-23 07:30,23,15.73,15.73,15.73,15.73,11
20180501|2017-11-23 08:00,23,15.74,15.74,15.73,15.73,31
20180501|2017-11-23 08:30,23,15.72,15.72,15.72,15.72,1
20180501|2017-11-23 09:30,23,15.73,15.75,15.73,15.75,9
20180501|2017-11-23 10:00,23,15.73,15.85,15.72,15.82,464
20180501|2017-11-23 17:00,24,15.8,15.83,15.8,15.83,5
20180501|2017-11-23 20:30,24,15.82,15.82,15.82,15.82,3
20180501|2017-11-23 21:00,24,15.82,15.82,15.82,15.82,1
20180501|2017-11-23 23:00,24,15.78,15.78,15.78,15.78,1
20180501|2017-11-24 00:30,24,15.8,15.8,15.78,15.8,6
20180501|2017-11-24 01:00,24,15.8,15.8,15.74,15.75,139
20180501|2017-11-24 01:30,24,15.74,15.75,15.74,15.75,10
20180501|2017-11-24 02:00,24,15.77,15.77,15.77,15.77,2
20180501|2017-11-24 02:30,24,15.75,15.75,15.75,15.75,1
20180501|2017-11-24 03:00,24,15.75,15.76,15.75,15.76,6
20180501|2017-11-24 03:30,24,15.75,15.75,15.75,15.75,3
20180501|2017-11-24 04:30,24,15.73,15.73,15.73,15.73,1
20180501|2017-11-24 05:00,24,15.72,15.72,15.72,15.72,1
20180501|2017-11-24 05:30,24,15.7,15.74,15.7,15.74,4
20180501|2017-11-24 06:30,24,15.7,15.7,15.7,15.7,6
20180501|2017-11-24 07:00,24,15.7,15.7,15.7,15.7,1
20180501|2017-11-24 08:00,24,15.69,15.72,15.69,15.7,157
20180501|2017-11-24 08:30,24,15.75,15.75,15.69,15.7,211
20180501|2017-11-24 09:00,24,15.7,15.7,15.65,15.7,238
20180501|2017-11-24 09:30,24,15.7,15.7,15.65,15.65,42
20180501|2017-11-24 10:00,24,15.65,15.7,15.64,15.65,45
20180501|2017-11-24 10:30,24,15.65,15.7,15.65,15.65,31
20180501|2017-11-24 11:00,24,15.65,15.65,15.65,15.65,4
20180501|2017-11-24 11:30,24,15.64,15.68,15.64,15.65,372
20180501|2017-11-24 12:00,24,15.67,15.69,15.6,15.6,179
20180501|2017-11-26 17:00,27,15.65,15.65,15.65,15.65,7
20180501|2017-11-26 18:00,27,15.65,15.65,15.65,15.65,1
20180501|2017-11-26 19:00,27,15.65,15.65,15.65,15.65,1
20180501|2017-11-26 19:30,27,15.68,15.68,15.66,15.66,3
20180501|2017-11-26 20:00,27,15.67,15.7,15.67,15.7,18
20180501|2017-11-26 20:30,27,15.71,15.71,15.71,15.71,2
20180501|2017-11-26 21:00,27,15.71,15.71,15.71,15.71,1
20180501|2017-11-26 22:00,27,15.72,15.72,15.7,15.7,3
20180501|2017-11-26 23:30,27,15.71,15.71,15.71,15.71,1
20180501|2017-11-27 01:00,27,15.7,15.7,15.7,15.7,2
20180501|2017-11-27 02:00,27,15.67,15.67,15.67,15.67,1
20180501|2017-11-27 02:30,27,15.65,15.65,15.65,15.65,5
20180501|2017-11-27 03:00,27,15.64,15.64,15.6,15.6,4
20180501|2017-11-27 05:30,27,15.63,15.63,15.63,15.63,1
20180501|2017-11-27 06:00,27,15.63,15.65,15.63,15.65,15
20180501|2017-11-27 07:00,27,15.7,15.7,15.7,15.7,2
20180501|2017-11-27 07:30,27,15.7,15.72,15.7,15.72,19
20180501|2017-11-27 08:00,27,15.7,15.7,15.7,15.7,124
20180501|2017-11-27 08:30,27,15.7,15.74,15.65,15.69,60
20180501|2017-11-27 09:00,27,15.7,15.73,15.7,15.7,111
20180501|2017-11-27 09:30,27,15.7,15.75,15.65,15.69,72
20180501|2017-11-27 10:00,27,15.68,15.8,15.65,15.75,397
20180501|2017-11-27 10:30,27,15.75,15.78,15.75,15.75,52
20180501|2017-11-27 11:00,27,15.75,15.75,15.72,15.74,5
20180501|2017-11-27 11:30,27,15.75,15.8,15.74,15.8,298
20180501|2017-11-27 12:00,27,15.74,15.75,15.74,15.75,4
20180501|2017-11-27 12:30,27,15.74,15.74,15.72,15.72,7
20180501|2017-11-27 13:00,27,15.72,15.75,15.72,15.75,43
20180501|2017-11-27 13:30,27,15.75,15.75,15.72,15.72,6
20180501|2017-11-27 14:00,27,15.71,15.75,15.7,15.75,22
20180501|2017-11-27 14:30,27,15.72,15.75,15.7,15.73,292
20180501|2017-11-27 15:00,27,15.74,15.75,15.7,15.75,148
20180501|2017-11-27 15:30,28,15.75,15.75,15.7,15.7,15
20180501|2017-11-27 16:00,28,15.7,15.7,15.7,15.7,1
20180501|2017-11-27 16:30,28,15.75,15.75,15.7,15.7,15
20180501|2017-11-27 18:30,28,15.75,15.8,15.75,15.78,19
20180501|2017-11-27 19:00,28,15.77,15.77,15.77,15.77,2
20180501|2017-11-27 20:00,28,15.78,15.78,15.78,15.78,1
20180501|2017-11-27 21:30,28,15.77,15.77,15.77,15.77,1
20180501|2017-11-27 23:00,28,15.77,15.77,15.77,15.77,1
20180501|2017-11-28 00:00,28,15.77,15.77,15.77,15.77,1
20180501|2017-11-28 00:30,28,15.77,15.77,15.77,15.77,1
20180501|2017-11-28 01:00,28,15.77,15.77,15.77,15.77,2
20180501|2017-11-28 01:30,28,15.77,15.79,15.77,15.78,12
20180501|2017-11-28 02:00,28,15.76,15.8,15.75,15.8,18
20180501|2017-11-28 02:30,28,15.75,15.79,15.75,15.77,11
20180501|2017-11-28 03:00,28,15.77,15.79,15.77,15.77,13
20180501|2017-11-28 03:30,28,15.76,15.77,15.76,15.77,4
20180501|2017-11-28 04:00,28,15.75,15.8,15.75,15.8,23
20180501|2017-11-28 04:30,28,15.77,15.77,15.77,15.77,5
20180501|2017-11-28 05:30,28,15.75,15.78,15.75,15.75,75
20180501|2017-11-28 07:00,28,15.7,15.7,15.7,15.7,50
20180501|2017-11-28 07:30,28,15.71,15.71,15.7,15.7,13
20180501|2017-11-28 08:00,28,15.7,15.7,15.66,15.67,31
20180501|2017-11-28 08:30,28,15.7,15.7,15.7,15.7,13
20180501|2017-11-28 09:00,28,15.68,15.68,15.67,15.67,12
20180501|2017-11-28 09:30,28,15.65,15.68,15.65,15.68,66
20180501|2017-11-28 10:00,28,15.7,15.74,15.67,15.72,695
20180501|2017-11-28 10:30,28,15.7,15.75,15.7,15.7,20
20180501|2017-11-28 11:00,28,15.72,15.72,15.66,15.68,107
20180501|2017-11-28 11:30,28,15.67,15.67,15.65,15.65,44
20180501|2017-11-28 12:00,28,15.66,15.71,15.66,15.7,288
20180501|2017-11-28 12:30,28,15.7,15.72,15.7,15.7,127
20180501|2017-11-28 13:00,28,15.72,15.77,15.69,15.7,278
20180501|2017-11-28 13:30,28,15.7,15.7,15.67,15.67,68
20180501|2017-11-28 14:00,28,15.69,15.7,15.65,15.67,155
20180501|2017-11-28 14:30,28,15.67,15.7,15.62,15.62,357
20180501|2017-11-28 15:00,28,15.64,15.65,15.6,15.65,165
20180501|2017-11-28 15:30,29,15.65,15.65,15.65,15.65,1
20180501|2017-11-28 16:30,29,15.65,15.65,15.63,15.63,3
20180501|2017-11-28 17:00,29,15.65,15.65,15.6,15.6,15
20180501|2017-11-28 18:30,29,15.65,15.65,15.65,15.65,15
20180501|2017-11-28 19:00,29,15.65,15.65,15.65,15.65,3
20180501|2017-11-28 20:00,29,15.62,15.62,15.62,15.62,2
20180501|2017-11-28 21:00,29,15.62,15.62,15.62,15.62,2
20180501|2017-11-28 21:30,29,15.65,15.65,15.62,15.64,4
20180501|2017-11-28 23:30,29,15.65,15.65,15.65,15.65,7
20180501|2017-11-29 00:00,29,15.65,15.65,15.64,15.64,27
20180501|2017-11-29 01:00,29,15.65,15.65,15.65,15.65,1
20180501|2017-11-29 01:30,29,15.65,15.65,15.64,15.65,41
20180501|2017-11-29 03:30,29,15.63,15.65,15.63,15.65,33
20180501|2017-11-29 04:00,29,15.65,15.65,15.65,15.65,1
20180501|2017-11-29 05:30,29,15.64,15.64,15.64,15.64,8
20180501|2017-11-29 06:00,29,15.64,15.64,15.64,15.64,2
20180501|2017-11-29 06:30,29,15.65,15.65,15.65,15.65,13
20180501|2017-11-29 07:30,29,15.63,15.63,15.63,15.63,5
20180501|2017-11-29 08:00,29,15.65,15.65,15.62,15.62,8
20180501|2017-11-29 08:30,29,15.65,15.7,15.62,15.65,193
20180501|2017-11-29 09:00,29,15.68,15.75,15.65,15.71,134
20180501|2017-11-29 09:30,29,15.74,15.74,15.66,15.7,92
20180501|2017-11-29 10:00,29,15.72,15.78,15.7,15.75,114
20180501|2017-11-29 10:30,29,15.75,15.78,15.72,15.75,124
20180501|2017-11-29 11:00,29,15.77,15.81,15.75,15.75,194
20180501|2017-11-29 11:30,29,15.78,15.78,15.75,15.75,10
20180501|2017-11-29 12:00,29,15.75,15.79,15.75,15.75,9
20180501|2017-11-29 12:30,29,15.78,15.8,15.78,15.8,23
20180501|2017-11-29 13:00,29,15.83,15.85,15.8,15.8,11
20180501|2017-11-29 13:30,29,15.85,15.88,15.83,15.86,124
20180501|2017-11-29 14:00,29,15.9,15.9,15.85,15.87,22
20180501|2017-11-29 14:30,29,15.86,15.9,15.8,15.8,230
20180501|2017-11-29 15:00,29,15.85,15.9,15.8,15.83,280
20180501|2017-11-29 15:30,30,15.81,15.86,15.8,15.8,6
20180501|2017-11-29 18:00,30,15.83,15.83,15.83,15.83,1
20180501|2017-11-30 01:00,30,15.8,15.83,15.8,15.83,10
20180501|2017-11-30 02:00,30,15.84,15.84,15.84,15.84,3
20180501|2017-11-30 03:00,30,15.83,15.83,15.75,15.75,87
20180501|2017-11-30 03:30,30,15.75,15.78,15.75,15.76,31
20180501|2017-11-30 04:00,30,15.76,15.78,15.75,15.78,13
20180501|2017-11-30 04:30,30,15.79,15.79,15.75,15.75,5
20180501|2017-11-30 05:00,30,15.75,15.75,15.75,15.75,2
20180501|2017-11-30 06:00,30,15.75,15.78,15.75,15.76,88
20180501|2017-11-30 07:00,30,15.75,15.75,15.75,15.75,9
20180501|2017-11-30 07:30,30,15.75,15.75,15.75,15.75,19
20180501|2017-11-30 08:00,30,15.73,15.73,15.73,15.73,8
20180501|2017-11-30 08:30,30,15.7,15.74,15.7,15.73,46
20180501|2017-11-30 09:00,30,15.73,15.75,15.73,15.75,86
20180501|2017-11-30 09:30,30,15.75,15.78,15.7,15.78,179
20180501|2017-11-30 10:00,30,15.76,15.79,15.7,15.78,351
20180501|2017-11-30 10:30,30,15.75,15.75,15.73,15.75,128
20180501|2017-11-30 11:00,30,15.75,15.79,15.73,15.75,136
20180501|2017-11-30 11:30,30,15.75,15.8,15.72,15.73,307
20180501|2017-11-30 12:00,30,15.7,15.73,15.66,15.66,503
20180501|2017-11-30 12:30,30,15.67,15.75,15.65,15.73,609
20180501|2017-11-30 13:00,30,15.72,15.73,15.7,15.72,65
20180501|2017-11-30 13:30,30,15.72,15.77,15.72,15.76,277
20180501|2017-11-30 14:00,30,15.8,15.83,15.77,15.77,54
20180501|2017-11-30 14:30,30,15.8,15.8,15.72,15.76,186
20180501|2017-11-30 15:00,30,15.76,15.85,15.76,15.85,236
20180501|2017-11-30 16:00,1,15.8,15.8,15.8,15.8,2
20180501|2017-11-30 17:30,1,15.85,15.85,15.85,15.85,3
20180501|2017-11-30 18:00,1,15.85,15.85,15.84,15.85,6
20180501|2017-11-30 18:30,1,15.85,15.85,15.85,15.85,2
20180501|2017-11-30 19:00,1,15.85,15.85,15.85,15.85,10
20180501|2017-11-30 20:30,1,15.87,15.88,15.87,15.87,5
20180501|2017-12-01 00:00,1,15.87,15.9,15.87,15.9,4
20180501|2017-12-01 01:00,1,15.85,15.85,15.85,15.85,5
20180501|2017-12-01 01:30,1,15.85,15.85,15.85,15.85,1
20180501|2017-12-01 02:00,1,15.83,15.83,15.82,15.83,6
20180501|2017-12-01 02:30,1,15.83,15.86,15.83,15.86,9
20180501|2017-12-01 03:00,1,15.86,15.87,15.86,15.87,3
20180501|2017-12-01 04:00,1,15.88,15.9,15.88,15.9,11
20180501|2017-12-01 04:30,1,15.92,16.04,15.91,16.04,76
20180501|2017-12-01 05:00,1,16.01,16.01,16,16,3
20180501|2017-12-01 05:30,1,15.99,15.99,15.99,15.99,1
20180501|2017-12-01 06:00,1,15.95,15.97,15.92,15.92,29
20180501|2017-12-01 06:30,1,15.91,15.92,15.87,15.87,27
20180501|2017-12-01 07:00,1,15.85,15.86,15.8,15.8,78
20180501|2017-12-01 07:30,1,15.8,15.8,15.8,15.8,2
20180501|2017-12-01 08:00,1,15.85,15.91,15.8,15.9,436
20180501|2017-12-01 08:30,1,15.9,15.93,15.85,15.92,262
20180501|2017-12-01 09:00,1,15.87,16,15.85,15.9,627
20180501|2017-12-01 09:30,1,15.85,15.88,15.83,15.85,289
20180501|2017-12-01 10:00,1,15.85,16.41,15.85,16.4,1710
20180501|2017-12-01 10:30,1,16.4,16.51,15.93,15.95,826
20180501|2017-12-01 11:00,1,15.95,16.04,15.92,16.04,445
20180501|2017-12-01 11:30,1,16.05,16.14,15.97,16.02,249
20180501|2017-12-01 12:00,1,16,16.06,16,16.05,121
20180501|2017-12-01 12:30,1,16,16.02,15.95,16,245
20180501|2017-12-01 13:00,1,16,16,15.9,15.94,178
20180501|2017-12-01 13:30,1,15.94,16.05,15.93,16.04,604
20180501|2017-12-01 14:00,1,16.05,16.15,16.05,16.13,868
20180501|2017-12-01 14:30,1,16.15,16.15,15.95,16.03,776
20180501|2017-12-01 15:00,1,16.04,16.07,15.85,15.94,1437
20180501|2017-12-03 17:00,4,15.9,15.9,15.8,15.8,16
20180501|2017-12-03 17:30,4,15.75,15.77,15.75,15.77,4
20180501|2017-12-03 18:00,4,15.75,15.75,15.75,15.75,15
20180501|2017-12-03 18:30,4,15.75,15.75,15.75,15.75,31
20180501|2017-12-03 19:00,4,15.71,15.71,15.65,15.65,31
20180501|2017-12-03 19:30,4,15.68,15.71,15.66,15.68,153
20180501|2017-12-03 20:00,4,15.65,15.65,15.63,15.65,72
20180501|2017-12-03 23:00,4,15.65,15.65,15.65,15.65,1
20180501|2017-12-04 01:00,4,15.65,15.65,15.65,15.65,6
20180501|2017-12-04 01:30,4,15.65,15.65,15.65,15.65,1
20180501|2017-12-04 02:30,4,15.7,15.7,15.7,15.7,6
20180501|2017-12-04 03:00,4,15.7,15.7,15.7,15.7,5
20180501|2017-12-04 03:30,4,15.7,15.7,15.7,15.7,1
20180501|2017-12-04 04:00,4,15.7,15.7,15.7,15.7,30
20180501|2017-12-04 04:30,4,15.68,15.68,15.65,15.65,32
20180501|2017-12-04 05:30,4,15.66,15.68,15.66,15.68,60
20180501|2017-12-04 06:00,4,15.69,15.69,15.69,15.69,5
20180501|2017-12-04 06:30,4,15.65,15.65,15.65,15.65,2
20180501|2017-12-04 07:00,4,15.69,15.69,15.68,15.68,23
20180501|2017-12-04 07:30,4,15.7,15.75,15.68,15.7,30
20180501|2017-12-04 08:00,4,15.69,15.69,15.66,15.67,143
20180501|2017-12-04 08:30,4,15.65,15.73,15.64,15.7,346
20180501|2017-12-04 09:00,4,15.68,15.73,15.68,15.7,141
20180501|2017-12-04 09:30,4,15.7,15.83,15.67,15.75,340
20180501|2017-12-04 10:00,4,15.75,15.78,15.68,15.7,81
20180501|2017-12-04 10:30,4,15.7,15.71,15.65,15.65,178
20180501|2017-12-04 11:00,4,15.63,15.63,15.6,15.62,39
20180501|2017-12-04 11:30,4,15.63,15.65,15.53,15.57,268
20180501|2017-12-04 12:00,4,15.55,15.57,15.5,15.56,46
20180501|2017-12-04 12:30,4,15.55,15.59,15.55,15.59,5
20180501|2017-12-04 13:00,4,15.6,15.69,15.6,15.69,88
20180501|2017-12-04 13:30,4,15.7,15.74,15.63,15.63,120
20180501|2017-12-04 14:00,4,15.65,15.68,15.6,15.64,609
20180501|2017-12-04 14:30,4,15.64,15.8,15.6,15.75,1120
20180501|2017-12-04 15:00,4,15.76,15.89,15.76,15.85,508
20180501|2017-12-04 15:30,5,15.85,15.85,15.85,15.85,13
20180501|2017-12-04 17:00,5,15.85,15.9,15.85,15.85,13
20180501|2017-12-04 17:30,5,15.85,15.85,15.85,15.85,1
20180501|2017-12-04 18:00,5,15.84,15.84,15.84,15.84,3
20180501|2017-12-04 19:30,5,15.8,15.82,15.8,15.82,62
20180501|2017-12-04 20:30,5,15.82,15.82,15.8,15.8,60
20180501|2017-12-04 23:30,5,15.76,15.76,15.76,15.76,1
20180501|2017-12-05 00:00,5,15.75,15.75,15.75,15.75,1
20180501|2017-12-05 01:30,5,15.75,15.75,15.75,15.75,1
20180501|2017-12-05 02:00,5,15.79,15.79,15.79,15.79,5
20180501|2017-12-05 02:30,5,15.78,15.8,15.78,15.79,25
20180501|2017-12-05 03:00,5,15.8,15.8,15.78,15.8,52
20180501|2017-12-05 03:30,5,15.8,15.82,15.78,15.82,32
20180501|2017-12-05 04:00,5,15.8,15.83,15.78,15.8,78
20180501|2017-12-05 04:30,5,15.85,15.85,15.85,15.85,1
20180501|2017-12-05 05:00,5,15.8,15.82,15.79,15.79,55
20180501|2017-12-05 06:00,5,15.75,15.8,15.73,15.73,90
20180501|2017-12-05 06:30,5,15.7,15.73,15.7,15.73,103
20180501|2017-12-05 07:00,5,15.7,15.72,15.68,15.7,132
20180501|2017-12-05 07:30,5,15.71,15.73,15.68,15.73,212
20180501|2017-12-05 08:00,5,15.73,15.75,15.68,15.71,249
20180501|2017-12-05 08:30,5,15.73,15.78,15.67,15.76,347
20180501|2017-12-05 09:00,5,15.75,15.75,15.65,15.65,149
20180501|2017-12-05 09:30,5,15.65,15.72,15.65,15.65,283
20180501|2017-12-05 10:00,5,15.65,15.65,15.6,15.6,246
20180501|2017-12-05 10:30,5,15.63,15.67,15.6,15.65,257
20180501|2017-12-05 11:00,5,15.67,15.73,15.64,15.67,432
20180501|2017-12-05 11:30,5,15.7,15.7,15.64,15.68,144
20180501|2017-12-05 12:00,5,15.68,15.69,15.6,15.6,198
20180501|2017-12-05 12:30,5,15.6,15.67,15.6,15.64,135
20180501|2017-12-05 13:00,5,15.6,15.7,15.6,15.7,101
20180501|2017-12-05 13:30,5,15.7,15.82,15.65,15.8,320
20180501|2017-12-05 14:00,5,15.8,15.83,15.7,15.75,673
20180501|2017-12-05 14:30,5,15.75,15.75,15.65,15.65,478
20180501|2017-12-05 15:00,5,15.7,15.8,15.68,15.8,304
20180501|2017-12-05 17:00,6,15.8,15.8,15.79,15.8,13
20180501|2017-12-05 18:00,6,15.77,15.79,15.77,15.79,8
20180501|2017-12-05 20:30,6,15.78,15.85,15.78,15.85,17
20180501|2017-12-05 21:00,6,15.8,15.8,15.8,15.8,2
20180501|2017-12-05 21:30,6,15.82,15.82,15.8,15.8,2
20180501|2017-12-05 23:00,6,15.85,15.85,15.85,15.85,3
20180501|2017-12-06 00:30,6,15.85,15.85,15.85,15.85,2
20180501|2017-12-06 01:00,6,15.85,15.85,15.85,15.85,1
20180501|2017-12-06 01:30,6,15.85,15.86,15.85,15.85,15
20180501|2017-12-06 02:00,6,15.85,15.85,15.85,15.85,1
20180501|2017-12-06 02:30,6,15.85,15.85,15.85,15.85,1
20180501|2017-12-06 03:00,6,15.81,15.81,15.81,15.81,2
20180501|2017-12-06 05:30,6,15.84,15.84,15.84,15.84,3
20180501|2017-12-06 06:30,6,15.85,15.85,15.83,15.85,12
20180501|2017-12-06 08:00,6,15.8,15.81,15.8,15.81,56
20180501|2017-12-06 08:30,6,15.81,15.85,15.7,15.82,338
20180501|2017-12-06 09:00,6,15.8,15.82,15.78,15.78,78
20180501|2017-12-06 09:30,6,15.77,15.85,15.75,15.8,171
20180501|2017-12-06 10:00,6,15.8,15.8,15.72,15.75,32
20180501|2017-12-06 10:30,6,15.75,15.77,15.75,15.77,32
20180501|2017-12-06 11:00,6,15.8,15.87,15.8,15.85,77
20180501|2017-12-06 11:30,6,15.85,15.85,15.78,15.81,81
20180501|2017-12-06 12:00,6,15.84,15.84,15.8,15.8,13
20180501|2017-12-06 12:30,6,15.8,15.8,15.77,15.78,136
20180501|2017-12-06 13:00,6,15.75,15.8,15.73,15.76,99
20180501|2017-12-06 13:30,6,15.75,15.77,15.73,15.75,100
20180501|2017-12-06 14:00,6,15.75,15.75,15.72,15.72,32
20180501|2017-12-06 14:30,6,15.73,15.75,15.7,15.75,69
20180501|2017-12-06 15:00,6,15.75,15.78,15.7,15.72,372
20180501|2017-12-06 15:30,7,15.7,15.7,15.7,15.7,1
20180501|2017-12-06 16:30,7,15.7,15.7,15.7,15.7,9
20180501|2017-12-06 18:00,7,15.7,15.7,15.64,15.64,29
20180501|2017-12-06 18:30,7,15.64,15.65,15.6,15.6,16
20180501|2017-12-06 19:00,7,15.62,15.62,15.62,15.62,1
20180501|2017-12-06 19:30,7,15.6,15.6,15.6,15.6,1
20180501|2017-12-06 20:00,7,15.65,15.65,15.61,15.61,4
20180501|2017-12-07 01:00,7,15.7,15.7,15.7,15.7,2
20180501|2017-12-07 01:30,7,15.7,15.7,15.7,15.7,1
20180501|2017-12-07 02:30,7,15.7,15.7,15.7,15.7,1
20180501|2017-12-07 03:00,7,15.7,15.7,15.7,15.7,1
20180501|2017-12-07 03:30,7,15.7,15.7,15.7,15.7,13
20180501|2017-12-07 04:30,7,15.69,15.69,15.69,15.69,8
20180501|2017-12-07 05:30,7,15.68,15.68,15.68,15.68,10
20180501|2017-12-07 06:00,7,15.7,15.7,15.68,15.7,7
20180501|2017-12-07 06:30,7,15.7,15.7,15.7,15.7,15
20180501|2017-12-07 07:00,7,15.7,15.7,15.7,15.7,1
20180501|2017-12-07 07:30,7,15.71,15.71,15.7,15.7,23
20180501|2017-12-07 08:00,7,15.71,15.75,15.71,15.75,11
20180501|2017-12-07 08:30,7,15.72,15.72,15.65,15.7,117
20180501|2017-12-07 09:00,7,15.67,15.67,15.62,15.62,305
20180501|2017-12-07 09:30,7,15.62,15.62,15.57,15.59,203
20180501|2017-12-07 10:00,7,15.59,15.6,15.59,15.59,16
20180501|2017-12-07 10:30,7,15.55,15.55,15.5,15.55,178
20180501|2017-12-07 11:00,7,15.52,15.55,15.5,15.54,54
20180501|2017-12-07 11:30,7,15.53,15.53,15.5,15.52,59
20180501|2017-12-07 12:00,7,15.51,15.54,15.5,15.54,21
20180501|2017-12-07 12:30,7,15.5,15.54,15.5,15.5,5
20180501|2017-12-07 13:00,7,15.5,15.55,15.5,15.55,38
20180501|2017-12-07 13:30,7,15.6,15.6,15.56,15.56,46
20180501|2017-12-07 14:00,7,15.55,15.56,15.5,15.55,79
20180501|2017-12-07 14:30,7,15.55,15.56,15.52,15.55,232
20180501|2017-12-07 15:00,7,15.5,15.51,15.4,15.43,312
20180501|2017-12-07 15:30,8,15.45,15.45,15.43,15.45,40
20180501|2017-12-07 16:00,8,15.45,15.45,15.45,15.45,51
20180501|2017-12-07 16:30,8,15.45,15.45,15.45,15.45,1
20180501|2017-12-07 18:00,8,15.45,15.45,15.45,15.45,3
20180501|2017-12-07 21:00,8,15.5,15.5,15.5,15.5,4
20180501|2017-12-07 22:00,8,15.45,15.45,15.42,15.43,13
20180501|2017-12-07 22:30,8,15.43,15.43,15.43,15.43,1
20180501|2017-12-07 23:00,8,15.43,15.43,15.43,15.43,1
20180501|2017-12-08 02:30,8,15.4,15.4,15.4,15.4,19
20180501|2017-12-08 03:00,8,15.4,15.4,15.38,15.38,30
20180501|2017-12-08 03:30,8,15.38,15.4,15.38,15.4,5
20180501|2017-12-08 04:00,8,15.38,15.38,15.38,15.38,15
20180501|2017-12-08 04:30,8,15.37,15.37,15.36,15.36,2
20180501|2017-12-08 05:30,8,15.38,15.4,15.38,15.4,13
20180501|2017-12-08 06:00,8,15.4,15.4,15.38,15.4,25
20180501|2017-12-08 06:30,8,15.4,15.4,15.4,15.4,1
20180501|2017-12-08 07:00,8,15.4,15.4,15.38,15.38,10
20180501|2017-12-08 07:30,8,15.4,15.4,15.35,15.35,45
20180501|2017-12-08 08:00,8,15.35,15.35,15.33,15.35,145
20180501|2017-12-08 08:30,8,15.38,15.4,15.33,15.34,211
20180501|2017-12-08 09:00,8,15.35,15.42,15.33,15.4,143
20180501|2017-12-08 09:30,8,15.39,15.39,15.32,15.37,262
20180501|2017-12-08 10:00,8,15.37,15.44,15.36,15.41,132
20180501|2017-12-08 10:30,8,15.4,15.42,15.38,15.38,159
20180501|2017-12-08 11:00,8,15.38,15.4,15.33,15.33,185
20180501|2017-12-08 11:30,8,15.33,15.37,15.3,15.33,75
20180501|2017-12-08 12:00,8,15.35,15.35,15.3,15.3,6
20180501|2017-12-08 12:30,8,15.34,15.35,15.31,15.31,86
20180501|2017-12-08 13:00,8,15.34,15.34,15.32,15.34,80
20180501|2017-12-08 13:30,8,15.35,15.37,15.32,15.35,202
20180501|2017-12-08 14:00,8,15.35,15.4,15.33,15.33,204
20180501|2017-12-08 14:30,8,15.33,15.38,15.33,15.34,447
20180501|2017-12-08 15:00,8,15.3,15.35,15.27,15.35,363
20180501|2017-12-10 17:00,11,15.25,15.25,15.25,15.25,4
20180501|2017-12-10 18:00,11,15.25,15.25,15.25,15.25,4
20180501|2017-12-10 18:30,11,15.29,15.29,15.29,15.29,1
20180501|2017-12-10 19:30,11,15.29,15.3,15.27,15.27,6
20180501|2017-12-10 20:30,11,15.3,15.3,15.3,15.3,5
20180501|2017-12-10 21:00,11,15.3,15.3,15.3,15.3,9
20180501|2017-12-10 21:30,11,15.3,15.3,15.3,15.3,3
20180501|2017-12-10 22:00,11,15.3,15.3,15.3,15.3,1
20180501|2017-12-10 22:30,11,15.3,15.3,15.3,15.3,2
20180501|2017-12-10 23:00,11,15.3,15.31,15.29,15.31,10
20180501|2017-12-11 00:00,11,15.3,15.3,15.3,15.3,38
20180501|2017-12-11 01:00,11,15.3,15.3,15.3,15.3,2
20180501|2017-12-11 02:00,11,15.3,15.3,15.3,15.3,3
20180501|2017-12-11 05:00,11,15.34,15.35,15.34,15.34,41
20180501|2017-12-11 06:00,11,15.35,15.35,15.35,15.35,15
20180501|2017-12-11 06:30,11,15.35,15.39,15.35,15.39,27
20180501|2017-12-11 07:00,11,15.4,15.4,15.35,15.38,76
20180501|2017-12-11 07:30,11,15.37,15.38,15.33,15.33,42
20180501|2017-12-11 08:00,11,15.33,15.33,15.3,15.33,27
20180501|2017-12-11 08:30,11,15.35,15.4,15.33,15.35,209
20180501|2017-12-11 09:00,11,15.37,15.45,15.35,15.44,326
20180501|2017-12-11 09:30,11,15.44,15.45,15.4,15.44,59
20180501|2017-12-11 10:00,11,15.45,15.48,15.4,15.43,245
20180501|2017-12-11 10:30,11,15.43,15.45,15.35,15.4,277
20180501|2017-12-11 11:00,11,15.45,15.45,15.4,15.4,40
20180501|2017-12-11 11:30,11,15.35,15.4,15.35,15.37,103
20180501|2017-12-11 12:00,11,15.38,15.4,15.36,15.4,45
20180501|2017-12-11 12:30,11,15.4,15.4,15.38,15.38,10
20180501|2017-12-11 13:00,11,15.37,15.4,15.35,15.35,194
20180501|2017-12-11 13:30,11,15.4,15.4,15.35,15.35,191
20180501|2017-12-11 14:00,11,15.34,15.35,15.3,15.3,66
20180501|2017-12-11 14:30,11,15.35,15.35,15.3,15.35,57
20180501|2017-12-11 15:00,11,15.33,15.33,15.2,15.23,390
20180501|2017-12-11 15:30,12,15.25,15.25,15.25,15.25,3
20180501|2017-12-11 17:00,12,15.22,15.24,15.22,15.24,15
20180501|2017-12-11 18:30,12,15.23,15.23,15.23,15.23,25
20180501|2017-12-11 20:30,12,15.2,15.2,15.2,15.2,1
20180501|2017-12-12 02:00,12,15.25,15.25,15.25,15.25,1
20180501|2017-12-12 03:00,12,15.25,15.27,15.23,15.25,103
20180501|2017-12-12 03:30,12,15.25,15.26,15.24,15.26,56
20180501|2017-12-12 04:00,12,15.24,15.24,15.24,15.24,2
20180501|2017-12-12 04:30,12,15.3,15.3,15.3,15.3,37
20180501|2017-12-12 05:00,12,15.3,15.3,15.29,15.29,3
20180501|2017-12-12 05:30,12,15.29,15.29,15.29,15.29,1
20180501|2017-12-12 06:00,12,15.29,15.3,15.29,15.29,4
20180501|2017-12-12 06:30,12,15.26,15.26,15.26,15.26,1
20180501|2017-12-12 07:00,12,15.28,15.28,15.28,15.28,1
20180501|2017-12-12 07:30,12,15.3,15.3,15.3,15.3,29
20180501|2017-12-12 08:00,12,15.3,15.3,15.3,15.3,17
20180501|2017-12-12 08:30,12,15.3,15.32,15.24,15.25,345
20180501|2017-12-12 09:00,12,15.24,15.27,15.2,15.26,331
20180501|2017-12-12 09:30,12,15.26,15.3,15.22,15.24,84
20180501|2017-12-12 10:00,12,15.22,15.25,15.21,15.25,39
20180501|2017-12-12 10:30,12,15.24,15.25,15.23,15.25,77
20180501|2017-12-12 11:00,12,15.25,15.25,15.2,15.23,302
20180501|2017-12-12 11:30,12,15.25,15.25,15.2,15.25,61
20180501|2017-12-12 12:00,12,15.25,15.27,15.22,15.25,178
20180501|2017-12-12 12:30,12,15.25,15.27,15.22,15.22,157
20180501|2017-12-12 13:00,12,15.22,15.25,15.2,15.25,69
20180501|2017-12-12 13:30,12,15.22,15.25,15.22,15.25,66
20180501|2017-12-12 14:00,12,15.25,15.33,15.22,15.3,197
20180501|2017-12-12 14:30,12,15.3,15.35,15.28,15.32,119
20180501|2017-12-12 15:00,12,15.3,15.32,15.27,15.29,232
20180501|2017-12-12 15:30,13,15.2,15.2,15.2,15.2,1
20180501|2017-12-12 16:30,13,15.28,15.28,15.28,15.28,1
20180501|2017-12-12 17:00,13,15.27,15.27,15.27,15.27,4
20180501|2017-12-12 21:00,13,15.3,15.35,15.3,15.35,15
20180501|2017-12-12 21:30,13,15.34,15.35,15.32,15.32,4
20180501|2017-12-12 22:30,13,15.3,15.3,15.3,15.3,4
20180501|2017-12-12 23:30,13,15.25,15.25,15.25,15.25,2
20180501|2017-12-13 00:00,13,15.27,15.27,15.27,15.27,52
20180501|2017-12-13 01:00,13,15.25,15.25,15.25,15.25,3
20180501|2017-12-13 02:00,13,15.24,15.24,15.24,15.24,1
20180501|2017-12-13 02:30,13,15.24,15.25,15.24,15.25,3
20180501|2017-12-13 03:00,13,15.25,15.25,15.25,15.25,1
20180501|2017-12-13 03:30,13,15.25,15.25,15.25,15.25,9
20180501|2017-12-13 04:30,13,15.25,15.3,15.25,15.3,5
20180501|2017-12-13 06:00,13,15.26,15.28,15.26,15.28,11
20180501|2017-12-13 07:00,13,15.3,15.3,15.29,15.29,11
20180501|2017-12-13 07:30,13,15.25,15.25,15.23,15.23,58
20180501|2017-12-13 08:00,13,15.24,15.25,15.21,15.22,62
20180501|2017-12-13 08:30,13,15.22,15.22,15.17,15.22,339
20180501|2017-12-13 09:00,13,15.2,15.25,15.2,15.22,280
20180501|2017-12-13 09:30,13,15.22,15.24,15.2,15.2,532
20180501|2017-12-13 10:00,13,15.2,15.23,15.18,15.18,223
20180501|2017-12-13 10:30,13,15.2,15.23,15.18,15.18,107
20180501|2017-12-13 11:00,13,15.2,15.23,15.15,15.18,99
20180501|2017-12-13 11:30,13,15.19,15.25,15.18,15.23,175
20180501|2017-12-13 12:00,13,15.22,15.25,15.2,15.24,62
20180501|2017-12-13 12:30,13,15.23,15.26,15.22,15.24,198
20180501|2017-12-13 13:00,13,15.22,15.22,15.18,15.21,241
20180501|2017-12-13 13:30,13,15.22,15.22,15.2,15.22,239
20180501|2017-12-13 14:00,13,15.22,15.28,15.2,15.28,348
20180501|2017-12-13 14:30,13,15.27,15.27,15.2,15.25,348
20180501|2017-12-13 15:00,13,15.22,15.23,15.15,15.15,311
20180501|2017-12-13 15:30,14,15.2,15.2,15.15,15.15,16
20180501|2017-12-13 16:00,14,15.2,15.2,15.2,15.2,6
20180501|2017-12-13 18:00,14,15.2,15.2,15.2,15.2,1
20180501|2017-12-13 20:00,14,15.17,15.17,15.17,15.17,12
20180501|2017-12-14 00:00,14,15.16,15.16,15.16,15.16,4
20180501|2017-12-14 00:30,14,15.17,15.17,15.17,15.17,1
20180501|2017-12-14 01:00,14,15.17,15.17,15.15,15.16,11
20180501|2017-12-14 01:30,14,15.15,15.15,15.15,15.15,5
20180501|2017-12-14 05:00,14,15.1,15.15,15.1,15.13,130
20180501|2017-12-14 05:30,14,15.15,15.16,15.14,15.14,53
20180501|2017-12-14 06:30,14,15.16,15.16,15.15,15.15,2
20180501|2017-12-14 07:00,14,15.16,15.16,15.14,15.15,36
20180501|2017-12-14 07:30,14,15.15,15.2,15.15,15.15,142
20180501|2017-12-14 08:00,14,15.15,15.17,15.13,15.15,54
20180501|2017-12-14 08:30,14,15.15,15.2,15.12,15.15,159
20180501|2017-12-14 09:00,14,15.12,15.2,15.12,15.17,159
20180501|2017-12-14 09:30,14,15.2,15.2,15.1,15.13,341
20180501|2017-12-14 10:00,14,15.13,15.2,15.12,15.15,88
20180501|2017-12-14 10:30,14,15.15,15.19,15.14,15.15,147
20180501|2017-12-14 11:00,14,15.15,15.15,15.14,15.15,34
20180501|2017-12-14 11:30,14,15.14,15.15,15.1,15.14,370
20180501|2017-12-14 12:00,14,15.14,15.18,15.12,15.15,168
20180501|2017-12-14 12:30,14,15.15,15.17,15.13,15.15,141
20180501|2017-12-14 13:00,14,15.18,15.25,15.14,15.25,285
20180501|2017-12-14 13:30,14,15.25,15.25,15.16,15.16,124
20180501|2017-12-14 14:00,14,15.19,15.2,15.15,15.15,155
20180501|2017-12-14 14:30,14,15.17,15.2,15.1,15.15,608
20180501|2017-12-14 15:00,14,15.15,15.26,15.14,15.15,760
20180501|2017-12-14 15:30,15,15.16,15.17,15.16,15.17,22
20180501|2017-12-14 16:00,15,15.2,15.2,15.2,15.2,4
20180501|2017-12-14 17:30,15,15.2,15.2,15.2,15.2,4
20180501|2017-12-14 19:00,15,15.2,15.2,15.2,15.2,51
20180501|2017-12-14 20:00,15,15.2,15.22,15.2,15.2,47
20180501|2017-12-14 20:30,15,15.2,15.2,15.2,15.2,5
20180501|2017-12-14 21:00,15,15.2,15.2,15.2,15.2,5
20180501|2017-12-14 22:00,15,15.2,15.2,15.17,15.17,13
20180501|2017-12-15 01:00,15,15.15,15.17,15.15,15.17,16
20180501|2017-12-15 01:30,15,15.15,15.19,15.15,15.19,2
20180501|2017-12-15 02:00,15,15.15,15.16,15.15,15.16,11
20180501|2017-12-15 04:00,15,15.15,15.15,15.15,15.15,2
20180501|2017-12-15 04:30,15,15.15,15.15,15.15,15.15,3
20180501|2017-12-15 05:00,15,15.16,15.16,15.15,15.15,8
20180501|2017-12-15 05:30,15,15.2,15.2,15.17,15.17,111
20180501|2017-12-15 06:00,15,15.15,15.17,15.15,15.15,45
20180501|2017-12-15 06:30,15,15.15,15.17,15.15,15.17,7
20180501|2017-12-15 07:00,15,15.15,15.17,15.1,15.1,66
20180501|2017-12-15 07:30,15,15.12,15.13,15.1,15.1,71
20180501|2017-12-15 08:00,15,15.12,15.12,15.1,15.1,36
20180501|2017-12-15 08:30,15,15.1,15.12,15.05,15.1,136
20180501|2017-12-15 09:00,15,15.08,15.15,15,15.04,705
20180501|2017-12-15 09:30,15,15.04,15.05,15,15,54
20180501|2017-12-15 10:00,15,15.03,15.03,15,15.02,242
20180501|2017-12-15 10:30,15,15,15.01,14.95,14.95,251
20180501|2017-12-15 11:00,15,14.95,14.99,14.95,14.95,46
20180501|2017-12-15 11:30,15,14.95,14.96,14.9,14.95,417
20180501|2017-12-15 12:00,15,14.95,15,14.9,14.9,186
20180501|2017-12-15 12:30,15,14.9,14.95,14.9,14.94,99
20180501|2017-12-15 13:00,15,14.92,14.95,14.9,14.9,89
20180501|2017-12-15 13:30,15,14.9,14.95,14.9,14.92,16
20180501|2017-12-15 14:00,15,14.9,14.95,14.9,14.95,7
20180501|2017-12-15 14:30,15,14.91,14.95,14.9,14.92,374
20180501|2017-12-15 15:00,15,14.92,14.95,14.9,14.95,160
20180501|2017-12-17 17:00,18,14.9,14.9,14.9,14.9,1
20180501|2017-12-18 00:30,18,14.85,14.88,14.85,14.88,16
20180501|2017-12-18 01:00,18,14.85,14.85,14.85,14.85,35
20180501|2017-12-18 01:30,18,14.85,14.85,14.85,14.85,1
20180501|2017-12-18 03:30,18,14.8,14.8,14.8,14.8,34
20180501|2017-12-18 06:00,18,14.79,14.79,14.75,14.77,32
20180501|2017-12-18 06:30,18,14.75,14.75,14.75,14.75,1
20180501|2017-12-18 07:30,18,14.77,14.78,14.75,14.77,68
20180501|2017-12-18 08:00,18,14.76,14.78,14.76,14.77,73
20180501|2017-12-18 08:30,18,14.78,14.8,14.7,14.72,512
20180501|2017-12-18 09:00,18,14.75,14.78,14.65,14.75,545
20180501|2017-12-18 09:30,18,14.75,14.78,14.65,14.69,143
20180501|2017-12-18 10:00,18,14.7,14.7,14.65,14.69,133
20180501|2017-12-18 10:30,18,14.7,14.75,14.66,14.71,263
20180501|2017-12-18 11:00,18,14.7,14.72,14.7,14.7,10
20180501|2017-12-18 11:30,18,14.7,14.71,14.65,14.7,223
20180501|2017-12-18 12:00,18,14.7,14.75,14.7,14.7,148
20180501|2017-12-18 12:30,18,14.7,14.7,14.67,14.67,25
20180501|2017-12-18 13:00,18,14.65,14.73,14.65,14.73,113
20180501|2017-12-18 13:30,18,14.7,14.72,14.7,14.7,32
20180501|2017-12-18 14:00,18,14.7,14.75,14.65,14.7,237
20180501|2017-12-18 14:30,18,14.69,14.7,14.65,14.68,199
20180501|2017-12-18 15:00,18,14.68,14.68,14.6,14.6,591
20180501|2017-12-18 15:30,19,14.65,14.68,14.55,14.57,122
20180501|2017-12-18 16:00,19,14.6,14.6,14.58,14.6,26
20180501|2017-12-18 16:30,19,14.6,14.6,14.6,14.6,2
20180501|2017-12-18 17:00,19,14.55,14.55,14.55,14.55,3
20180501|2017-12-18 18:00,19,14.6,14.6,14.6,14.6,4
20180501|2017-12-18 18:30,19,14.6,14.6,14.6,14.6,11
20180501|2017-12-18 21:00,19,14.6,14.6,14.6,14.6,51
20180501|2017-12-18 22:30,19,14.6,14.6,14.6,14.6,3
20180501|2017-12-18 23:00,19,14.58,14.6,14.58,14.6,35
20180501|2017-12-18 23:30,19,14.6,14.6,14.6,14.6,9
20180501|2017-12-19 00:30,19,14.6,14.6,14.6,14.6,1
20180501|2017-12-19 02:30,19,14.55,14.57,14.55,14.57,8
20180501|2017-12-19 03:30,19,14.6,14.6,14.6,14.6,2
20180501|2017-12-19 04:30,19,14.55,14.57,14.55,14.57,13
20180501|2017-12-19 06:00,19,14.56,14.57,14.55,14.55,27
20180501|2017-12-19 07:00,19,14.57,14.57,14.57,14.57,2
20180501|2017-12-19 07:30,19,14.57,14.57,14.57,14.57,2
20180501|2017-12-19 08:00,19,14.58,14.58,14.58,14.58,17
20180501|2017-12-19 08:30,19,14.57,14.68,14.57,14.66,426
20180501|2017-12-19 09:00,19,14.7,14.75,14.65,14.68,313
20180501|2017-12-19 09:30,19,14.7,14.72,14.68,14.7,296
20180501|2017-12-19 10:00,19,14.7,14.75,14.65,14.71,134
20180501|2017-12-19 10:30,19,14.75,14.75,14.71,14.74,317
20180501|2017-12-19 11:00,19,14.75,14.75,14.71,14.74,247
20180501|2017-12-19 11:30,19,14.75,14.75,14.7,14.7,221
20180501|2017-12-19 12:00,19,14.7,14.75,14.7,14.75,394
20180501|2017-12-19 12:30,19,14.7,14.7,14.69,14.69,119
20180501|2017-12-19 13:00,19,14.7,14.72,14.69,14.7,167
20180501|2017-12-19 13:30,19,14.7,14.75,14.69,14.74,255
20180501|2017-12-19 14:00,19,14.75,14.77,14.67,14.7,279
20180501|2017-12-19 14:30,19,14.7,14.7,14.63,14.65,347
20180501|2017-12-19 15:00,19,14.65,14.65,14.6,14.62,492
20180501|2017-12-19 15:30,20,14.59,14.6,14.59,14.6,16
20180501|2017-12-19 16:00,20,14.6,14.6,14.6,14.6,1
20180501|2017-12-19 17:30,20,14.6,14.6,14.6,14.6,31
20180501|2017-12-19 18:30,20,14.6,14.6,14.58,14.58,7
20180501|2017-12-19 19:00,20,14.56,14.57,14.56,14.57,9
20180501|2017-12-19 21:00,20,14.6,14.6,14.6,14.6,3
20180501|2017-12-19 21:30,20,14.55,14.55,14.55,14.55,7
20180501|2017-12-19 23:30,20,14.55,14.56,14.55,14.56,2
20180501|2017-12-20 00:00,20,14.5,14.54,14.5,14.52,59
20180501|2017-12-20 00:30,20,14.52,14.52,14.52,14.52,8
20180501|2017-12-20 02:00,20,14.52,14.52,14.52,14.52,1
20180501|2017-12-20 02:30,20,14.55,14.55,14.52,14.53,42
20180501|2017-12-20 04:00,20,14.55,14.55,14.55,14.55,11
20180501|2017-12-20 05:00,20,14.56,14.56,14.56,14.56,1
20180501|2017-12-20 05:30,20,14.55,14.55,14.53,14.54,35
20180501|2017-12-20 06:00,20,14.5,14.5,14.5,14.5,5
20180501|2017-12-20 07:00,20,14.55,14.55,14.55,14.55,107
20180501|2017-12-20 08:00,20,14.56,14.56,14.5,14.55,128
20180501|2017-12-20 08:30,20,14.52,14.64,14.5,14.6,309
20180501|2017-12-20 09:00,20,14.6,14.63,14.53,14.6,362
20180501|2017-12-20 09:30,20,14.6,14.65,14.59,14.6,103
20180501|2017-12-20 10:00,20,14.64,14.65,14.6,14.62,366
20180501|2017-12-20 10:30,20,14.6,14.64,14.6,14.62,37
20180501|2017-12-20 11:00,20,14.6,14.63,14.6,14.62,128
20180501|2017-12-20 11:30,20,14.62,14.65,14.6,14.63,49
20180501|2017-12-20 12:00,20,14.63,14.63,14.6,14.6,24
20180501|2017-12-20 12:30,20,14.61,14.63,14.6,14.6,124
20180501|2017-12-20 13:00,20,14.61,14.63,14.6,14.62,165
20180501|2017-12-20 13:30,20,14.61,14.68,14.6,14.67,512
20180501|2017-12-20 14:00,20,14.6,14.64,14.55,14.64,567
20180501|2017-12-20 14:30,20,14.6,14.63,14.55,14.6,294
20180501|2017-12-20 15:00,20,14.61,14.65,14.55,14.62,236
20180501|2017-12-20 15:30,21,14.6,14.6,14.57,14.58,9
20180501|2017-12-20 16:30,21,14.6,14.6,14.58,14.58,7
20180501|2017-12-20 17:30,21,14.6,14.6,14.6,14.6,139
20180501|2017-12-21 02:00,21,14.6,14.6,14.6,14.6,2
20180501|2017-12-21 03:00,21,14.57,14.57,14.57,14.57,1
20180501|2017-12-21 03:30,21,14.57,14.57,14.55,14.55,5
20180501|2017-12-21 04:00,21,14.55,14.57,14.55,14.55,45
20180501|2017-12-21 04:30,21,14.55,14.57,14.53,14.55,84
20180501|2017-12-21 05:00,21,14.55,14.55,14.55,14.55,3
20180501|2017-12-21 05:30,21,14.54,14.54,14.54,14.54,3
20180501|2017-12-21 06:00,21,14.55,14.55,14.55,14.55,8
20180501|2017-12-21 07:30,21,14.5,14.52,14.5,14.5,79
20180501|2017-12-21 08:00,21,14.5,14.52,14.49,14.5,385
20180501|2017-12-21 08:30,21,14.5,14.53,14.47,14.51,168
20180501|2017-12-21 09:00,21,14.51,14.53,14.5,14.5,91
20180501|2017-12-21 09:30,21,14.51,14.54,14.5,14.5,207
20180501|2017-12-21 10:00,21,14.5,14.57,14.5,14.5,538
20180501|2017-12-21 10:30,21,14.5,14.55,14.5,14.55,159
20180501|2017-12-21 11:00,21,14.55,14.57,14.5,14.5,321
20180501|2017-12-21 11:30,21,14.5,14.54,14.5,14.5,132
20180501|2017-12-21 12:00,21,14.5,14.53,14.45,14.45,539
20180501|2017-12-21 12:30,21,14.45,14.49,14.45,14.45,154
20180501|2017-12-21 13:00,21,14.45,14.5,14.45,14.48,109
20180501|2017-12-21 13:30,21,14.49,14.5,14.45,14.47,29
20180501|2017-12-21 14:00,21,14.48,14.5,14.46,14.47,213
20180501|2017-12-21 14:30,21,14.5,14.5,14.45,14.45,292
20180501|2017-12-21 15:00,21,14.47,14.5,14.45,14.5,436
20180501|2017-12-21 15:30,22,14.47,14.47,14.4,14.4,55
20180501|2017-12-21 16:00,22,14.44,14.44,14.43,14.44,9
20180501|2017-12-21 16:30,22,14.44,14.44,14.44,14.44,2
20180501|2017-12-21 17:30,22,14.4,14.41,14.4,14.4,18
20180501|2017-12-22 00:30,22,14.4,14.4,14.4,14.4,12
20180501|2017-12-22 01:00,22,14.4,14.4,14.4,14.4,1
20180501|2017-12-22 01:30,22,14.41,14.42,14.41,14.42,2
20180501|2017-12-22 02:00,22,14.43,14.43,14.43,14.43,1
20180501|2017-12-22 03:30,22,14.4,14.4,14.4,14.4,100
20180501|2017-12-22 04:00,22,14.4,14.4,14.4,14.4,10
20180501|2017-12-22 04:30,22,14.4,14.4,14.39,14.39,54
20180501|2017-12-22 06:30,22,14.39,14.39,14.38,14.38,19
20180501|2017-12-22 07:00,22,14.4,14.45,14.38,14.41,86
20180501|2017-12-22 07:30,22,14.42,14.42,14.42,14.42,1
20180501|2017-12-22 08:00,22,14.4,14.4,14.37,14.4,118
20180501|2017-12-22 08:30,22,14.4,14.43,14.38,14.4,91
20180501|2017-12-22 09:00,22,14.4,14.45,14.35,14.41,576
20180501|2017-12-22 09:30,22,14.4,14.41,14.35,14.35,72
20180501|2017-12-22 10:00,22,14.35,14.44,14.35,14.4,283
20180501|2017-12-22 10:30,22,14.4,14.49,14.4,14.47,380
20180501|2017-12-22 11:00,22,14.45,14.48,14.4,14.43,107
20180501|2017-12-22 11:30,22,14.4,14.43,14.4,14.4,29
20180501|2017-12-22 12:00,22,14.42,14.45,14.42,14.43,122
20180501|2017-12-22 12:30,22,14.43,14.45,14.4,14.42,117
20180501|2017-12-22 13:00,22,14.45,14.46,14.42,14.42,209
20180501|2017-12-22 13:30,22,14.43,14.43,14.37,14.37,405
20180501|2017-12-22 14:00,22,14.38,14.43,14.37,14.4,366
20180501|2017-12-22 14:30,22,14.4,14.45,14.37,14.45,282
20180501|2017-12-22 15:00,22,14.45,14.45,14.37,14.45,207
20180501|2017-12-25 17:00,26,14.43,14.45,14.43,14.45,4
20180501|2017-12-25 18:00,26,14.45,14.47,14.45,14.47,11
20180501|2017-12-25 18:30,26,14.4,14.4,14.4,14.4,3
20180501|2017-12-25 19:00,26,14.4,14.45,14.4,14.45,9
20180501|2017-12-25 21:00,26,14.38,14.41,14.38,14.41,4
20180501|2017-12-25 22:00,26,14.35,14.37,14.35,14.37,11
20180501|2017-12-25 23:00,26,14.37,14.37,14.35,14.35,2
20180501|2017-12-25 23:30,26,14.37,14.37,14.37,14.37,1
20180501|2017-12-26 01:00,26,14.35,14.35,14.35,14.35,25
20180501|2017-12-26 01:30,26,14.35,14.35,14.33,14.33,27
20180501|2017-12-26 02:00,26,14.33,14.33,14.33,14.33,1
20180501|2017-12-26 03:30,26,14.33,14.33,14.33,14.33,2
20180501|2017-12-26 04:00,26,14.33,14.33,14.33,14.33,4
20180501|2017-12-26 05:00,26,14.35,14.35,14.33,14.33,14
20180501|2017-12-26 05:30,26,14.33,14.33,14.33,14.33,1
20180501|2017-12-26 06:30,26,14.32,14.35,14.32,14.35,14
20180501|2017-12-26 07:00,26,14.35,14.35,14.33,14.35,43
20180501|2017-12-26 07:30,26,14.35,14.36,14.35,14.36,18
20180501|2017-12-26 08:00,26,14.37,14.4,14.33,14.34,67
20180501|2017-12-26 08:30,26,14.33,14.37,14.3,14.3,220
20180501|2017-12-26 09:00,26,14.3,14.35,14.3,14.3,215
20180501|2017-12-26 09:30,26,14.31,14.33,14.3,14.3,122
20180501|2017-12-26 10:00,26,14.3,14.33,14.3,14.32,61
20180501|2017-12-26 10:30,26,14.32,14.32,14.3,14.3,36
20180501|2017-12-26 11:00,26,14.3,14.32,14.25,14.28,152
20180501|2017-12-26 11:30,26,14.25,14.3,14.25,14.25,153
20180501|2017-12-26 12:00,26,14.28,14.32,14.25,14.32,202
20180501|2017-12-26 12:30,26,14.32,14.32,14.3,14.31,14
20180501|2017-12-26 13:00,26,14.3,14.32,14.25,14.28,144
20180501|2017-12-26 13:30,26,14.28,14.3,14.25,14.27,100
20180501|2017-12-26 14:00,26,14.28,14.28,14.22,14.22,604
20180501|2017-12-26 14:30,26,14.23,14.3,14.23,14.27,413
20180501|2017-12-26 15:00,26,14.29,14.35,14.25,14.34,351
20180501|2017-12-26 15:30,27,14.35,14.35,14.32,14.35,55
20180501|2017-12-26 16:00,27,14.3,14.33,14.28,14.28,12
20180501|2017-12-26 16:30,27,14.27,14.27,14.27,14.27,4
20180501|2017-12-26 17:30,27,14.25,14.27,14.25,14.27,140
20180501|2017-12-26 18:00,27,14.27,14.27,14.25,14.25,113
20180501|2017-12-26 18:30,27,14.25,14.25,14.25,14.25,25
20180501|2017-12-26 19:00,27,14.27,14.28,14.27,14.28,51
20180501|2017-12-26 20:00,27,14.27,14.27,14.27,14.27,15
20180501|2017-12-26 20:30,27,14.27,14.27,14.27,14.27,18
20180501|2017-12-26 22:30,27,14.27,14.27,14.27,14.27,6
20180501|2017-12-26 23:00,27,14.27,14.27,14.26,14.26,58
20180501|2017-12-27 02:30,27,14.25,14.25,14.25,14.25,1
20180501|2017-12-27 04:00,27,14.27,14.27,14.27,14.27,3
20180501|2017-12-27 05:30,27,14.27,14.28,14.27,14.28,10
20180501|2017-12-27 06:00,27,14.29,14.29,14.29,14.29,2
20180501|2017-12-27 07:30,27,14.27,14.28,14.27,14.27,23
20180501|2017-12-27 08:00,27,14.27,14.3,14.27,14.29,120
20180501|2017-12-27 08:30,27,14.25,14.3,14.2,14.23,663
20180501|2017-12-27 09:00,27,14.25,14.25,14.22,14.22,77
20180501|2017-12-27 09:30,27,14.2,14.25,14.15,14.18,400
20180501|2017-12-27 10:00,27,14.19,14.24,14.15,14.2,301
20180501|2017-12-27 10:30,27,14.21,14.25,14.2,14.22,69
20180501|2017-12-27 11:00,27,14.24,14.25,14.2,14.24,395
20180501|2017-12-27 11:30,27,14.25,14.25,14.2,14.24,53
20180501|2017-12-27 12:00,27,14.25,14.25,14.2,14.25,212
20180501|2017-12-27 12:30,27,14.21,14.26,14.2,14.25,190
20180501|2017-12-27 13:00,27,14.25,14.29,14.25,14.26,38
20180501|2017-12-27 13:30,27,14.25,14.3,14.25,14.27,179
20180501|2017-12-27 14:00,27,14.25,14.34,14.25,14.31,186
20180501|2017-12-27 14:30,27,14.31,14.35,14.3,14.31,257
20180501|2017-12-27 15:00,27,14.35,14.35,14.25,14.28,495
20180501|2017-12-27 15:30,28,14.3,14.3,14.2,14.2,83
20180501|2017-12-27 16:00,28,14.25,14.25,14.25,14.25,24
20180501|2017-12-27 16:30,28,14.25,14.25,14.25,14.25,3
20180501|2017-12-27 17:30,28,14.28,14.28,14.28,14.28,1
20180501|2017-12-27 19:00,28,14.28,14.28,14.28,14.28,18
20180501|2017-12-27 20:30,28,14.28,14.3,14.28,14.29,3
20180501|2017-12-27 21:30,28,14.25,14.28,14.25,14.25,30
20180501|2017-12-27 22:30,28,14.25,14.25,14.25,14.25,1
20180501|2017-12-28 01:30,28,14.28,14.28,14.27,14.27,62
20180501|2017-12-28 03:00,28,14.23,14.25,14.23,14.23,5
20180501|2017-12-28 03:30,28,14.2,14.2,14.2,14.2,2
20180501|2017-12-28 04:30,28,14.24,14.24,14.23,14.24,3
20180501|2017-12-28 05:30,28,14.23,14.23,14.23,14.23,6
20180501|2017-12-28 06:00,28,14.24,14.25,14.2,14.25,7
20180501|2017-12-28 06:30,28,14.23,14.23,14.23,14.23,2
20180501|2017-12-28 07:00,28,14.23,14.23,14.23,14.23,1
20180501|2017-12-28 07:30,28,14.23,14.25,14.23,14.23,13
20180501|2017-12-28 08:00,28,14.23,14.23,14.23,14.23,4
20180501|2017-12-28 08:30,28,14.23,14.28,14.22,14.25,120
20180501|2017-12-28 09:00,28,14.27,14.27,14.2,14.25,595
20180501|2017-12-28 09:30,28,14.25,14.27,14.22,14.27,236
20180501|2017-12-28 10:00,28,14.26,14.29,14.25,14.28,618
20180501|2017-12-28 10:30,28,14.25,14.28,14.25,14.25,19
20180501|2017-12-28 11:00,28,14.26,14.28,14.26,14.27,76
20180501|2017-12-28 11:30,28,14.26,14.28,14.26,14.26,26
20180501|2017-12-28 12:00,28,14.28,14.29,14.25,14.25,81
20180501|2017-12-28 12:30,28,14.25,14.29,14.25,14.26,83
20180501|2017-12-28 13:00,28,14.26,14.28,14.26,14.26,57
20180501|2017-12-28 13:30,28,14.28,14.29,14.26,14.26,59
20180501|2017-12-28 14:00,28,14.26,14.29,14.26,14.26,69
20180501|2017-12-28 14:30,28,14.26,14.3,14.23,14.25,961
20180501|2017-12-28 15:00,28,14.25,14.3,14.25,14.28,269
20180501|2017-12-28 15:30,29,14.3,14.35,14.3,14.35,4
20180501|2017-12-28 16:00,29,14.31,14.31,14.31,14.31,1
20180501|2017-12-28 17:30,29,14.29,14.29,14.29,14.29,1
20180501|2017-12-28 18:30,29,14.25,14.25,14.25,14.25,1
20180501|2017-12-28 19:00,29,14.27,14.28,14.27,14.28,18
20180501|2017-12-28 22:00,29,14.28,14.28,14.28,14.28,2
20180501|2017-12-29 01:00,29,14.25,14.25,14.23,14.23,20
20180501|2017-12-29 01:30,29,14.25,14.25,14.25,14.25,1
20180501|2017-12-29 02:00,29,14.25,14.25,14.25,14.25,1
20180501|2017-12-29 02:30,29,14.25,14.25,14.25,14.25,7
20180501|2017-12-29 03:00,29,14.25,14.25,14.25,14.25,6
20180501|2017-12-29 03:30,29,14.25,14.25,14.23,14.23,144
20180501|2017-12-29 05:30,29,14.25,14.25,14.25,14.25,6
20180501|2017-12-29 06:00,29,14.25,14.25,14.22,14.24,67
20180501|2017-12-29 06:30,29,14.2,14.2,14.15,14.17,131
20180501|2017-12-29 07:30,29,14.2,14.2,14.2,14.2,47
20180501|2017-12-29 08:00,29,14.15,14.2,14.15,14.2,69
20180501|2017-12-29 08:30,29,14.21,14.28,14.21,14.27,214
20180501|2017-12-29 09:00,29,14.27,14.29,14.22,14.22,515
20180501|2017-12-29 09:30,29,14.22,14.27,14.22,14.26,109
20180501|2017-12-29 10:00,29,14.25,14.32,14.25,14.27,76
20180501|2017-12-29 10:30,29,14.27,14.3,14.25,14.25,106
20180501|2017-12-29 11:00,29,14.23,14.23,14.21,14.22,41
20180501|2017-12-29 11:30,29,14.23,14.23,14.22,14.22,29
20180501|2017-12-29 12:00,29,14.23,14.23,14.21,14.21,22
20180501|2017-12-29 12:30,29,14.22,14.24,14.21,14.22,30
20180501|2017-12-29 13:00,29,14.22,14.23,14.22,14.22,36
20180501|2017-12-29 13:30,29,14.22,14.23,14.18,14.18,180
20180501|2017-12-29 14:00,29,14.16,14.23,14.15,14.2,482
20180501|2017-12-29 14:30,29,14.2,14.32,14.17,14.29,615
20180501|2017-12-29 15:00,29,14.28,14.39,14.22,14.37,749
20180501|2018-01-01 17:00,2,14.38,14.38,14.33,14.33,15
20180501|2018-01-01 19:30,2,14.3,14.3,14.3,14.3,4
20180501|2018-01-01 20:30,2,14.25,14.25,14.25,14.25,2
20180501|2018-01-01 21:00,2,14.27,14.27,14.27,14.27,20
20180501|2018-01-01 23:00,2,14.29,14.29,14.29,14.29,6
20180501|2018-01-02 01:30,2,14.29,14.29,14.26,14.26,20
20180501|2018-01-02 02:00,2,14.28,14.28,14.28,14.28,1
20180501|2018-01-02 02:30,2,14.3,14.31,14.3,14.3,51
20180501|2018-01-02 03:00,2,14.33,14.33,14.31,14.33,6
20180501|2018-01-02 03:30,2,14.33,14.35,14.32,14.35,37
20180501|2018-01-02 04:30,2,14.35,14.35,14.32,14.34,22
20180501|2018-01-02 05:00,2,14.35,14.35,14.33,14.33,15
20180501|2018-01-02 05:30,2,14.3,14.3,14.3,14.3,3
20180501|2018-01-02 06:00,2,14.3,14.31,14.3,14.3,12
20180501|2018-01-02 06:30,2,14.28,14.3,14.27,14.29,23
20180501|2018-01-02 07:00,2,14.3,14.3,14.25,14.25,10
20180501|2018-01-02 07:30,2,14.27,14.29,14.25,14.27,6
20180501|2018-01-02 08:00,2,14.26,14.26,14.2,14.24,149
20180501|2018-01-02 08:30,2,14.23,14.29,14.15,14.18,898
20180501|2018-01-02 09:00,2,14.18,14.2,14.15,14.18,269
20180501|2018-01-02 09:30,2,14.16,14.2,14.15,14.16,631
20180501|2018-01-02 10:00,2,14.16,14.17,14.1,14.11,379
20180501|2018-01-02 10:30,2,14.11,14.15,14.05,14.1,541
20180501|2018-01-02 11:00,2,14.08,14.1,14.05,14.08,370
20180501|2018-01-02 11:30,2,14.08,14.1,14.05,14.05,339
20180501|2018-01-02 12:00,2,14.05,14.09,14.05,14.06,472
20180501|2018-01-02 12:30,2,14.06,14.09,14.05,14.08,372
20180501|2018-01-02 13:00,2,14.05,14.13,14.05,14.13,668
20180501|2018-01-02 13:30,2,14.13,14.13,14.1,14.1,320
20180501|2018-01-02 14:00,2,14.1,14.15,14.08,14.08,456
20180501|2018-01-02 14:30,2,14.08,14.1,14,14,730
20180501|2018-01-02 15:00,2,14.03,14.05,13.98,14.03,1529
20180501|2018-01-02 15:30,3,14.01,14.01,13.93,13.95,242
20180501|2018-01-02 16:30,3,13.97,14,13.97,13.98,54
20180501|2018-01-02 18:00,3,13.97,14,13.97,14,4
20180501|2018-01-02 18:30,3,13.98,13.98,13.97,13.98,21
20180501|2018-01-02 19:00,3,13.98,13.98,13.98,13.98,2
20180501|2018-01-02 19:30,3,13.95,13.95,13.95,13.95,22
20180501|2018-01-02 21:00,3,13.93,13.93,13.88,13.88,16
20180501|2018-01-02 21:30,3,13.88,13.89,13.88,13.89,29
20180501|2018-01-02 22:00,3,13.9,13.9,13.88,13.88,2
20180501|2018-01-02 22:30,3,13.9,13.9,13.9,13.9,9
20180501|2018-01-02 23:00,3,13.9,13.92,13.9,13.92,48
20180501|2018-01-02 23:30,3,13.9,13.9,13.9,13.9,1
20180501|2018-01-03 00:00,3,13.89,13.9,13.89,13.9,4
20180501|2018-01-03 00:30,3,13.9,13.9,13.88,13.88,35
20180501|2018-01-03 01:00,3,13.9,13.9,13.9,13.9,43
20180501|2018-01-03 01:30,3,13.9,13.9,13.9,13.9,1
20180501|2018-01-03 03:30,3,13.92,13.92,13.91,13.92,11
20180501|2018-01-03 04:00,3,13.92,13.92,13.88,13.88,30
20180501|2018-01-03 04:30,3,13.87,13.87,13.87,13.87,1
20180501|2018-01-03 05:00,3,13.87,13.87,13.87,13.87,3
20180501|2018-01-03 06:00,3,13.9,13.9,13.87,13.87,24
20180501|2018-01-03 07:00,3,13.9,13.9,13.87,13.9,19
20180501|2018-01-03 07:30,3,13.91,13.92,13.9,13.9,135
20180501|2018-01-03 08:00,3,13.9,13.91,13.85,13.88,86
20180501|2018-01-03 08:30,3,13.88,13.88,13.79,13.85,495
20180501|2018-01-03 09:00,3,13.84,13.85,13.8,13.8,192
20180501|2018-01-03 09:30,3,13.8,13.85,13.8,13.8,107
20180501|2018-01-03 10:00,3,13.82,13.85,13.8,13.8,222
20180501|2018-01-03 10:30,3,13.8,13.9,13.8,13.85,300
20180501|2018-01-03 11:00,3,13.85,13.9,13.85,13.85,117
20180501|2018-01-03 11:30,3,13.85,13.85,13.8,13.81,106
20180501|2018-01-03 12:00,3,13.8,13.85,13.8,13.8,78
20180501|2018-01-03 12:30,3,13.82,13.85,13.8,13.8,58
20180501|2018-01-03 13:00,3,13.82,13.85,13.8,13.82,62
20180501|2018-01-03 13:30,3,13.82,13.9,13.8,13.82,187
20180501|2018-01-03 14:00,3,13.8,13.85,13.8,13.82,107
20180501|2018-01-03 14:30,3,13.85,13.85,13.8,13.85,403
20180501|2018-01-03 15:00,3,13.83,13.85,13.8,13.85,1073
20180501|2018-01-03 15:30,4,13.85,13.85,13.8,13.8,99
20180501|2018-01-03 16:30,4,13.82,13.87,13.8,13.85,59
20180501|2018-01-03 17:30,4,13.85,13.85,13.85,13.85,1
20180501|2018-01-03 19:00,4,13.87,13.87,13.87,13.87,1
20180501|2018-01-03 19:30,4,13.87,13.88,13.87,13.88,3
20180501|2018-01-03 20:00,4,13.85,13.85,13.85,13.85,29
20180501|2018-01-03 20:30,4,13.85,13.85,13.85,13.85,2
20180501|2018-01-03 21:00,4,13.85,13.85,13.85,13.85,15
20180501|2018-01-04 00:30,4,13.8,13.8,13.8,13.8,1
20180501|2018-01-04 01:30,4,13.83,13.83,13.83,13.83,45
20180501|2018-01-04 02:00,4,13.8,13.8,13.77,13.77,11
20180501|2018-01-04 02:30,4,13.8,13.8,13.76,13.76,202
20180501|2018-01-04 03:00,4,13.75,13.78,13.74,13.76,113
20180501|2018-01-04 04:00,4,13.75,13.75,13.75,13.75,1
20180501|2018-01-04 04:30,4,13.75,13.75,13.75,13.75,35
20180501|2018-01-04 05:00,4,13.75,13.75,13.75,13.75,2
20180501|2018-01-04 05:30,4,13.75,13.78,13.75,13.77,60
20180501|2018-01-04 06:00,4,13.75,13.75,13.74,13.74,5
20180501|2018-01-04 06:30,4,13.75,13.75,13.75,13.75,1
20180501|2018-01-04 07:00,4,13.75,13.75,13.74,13.74,7
20180501|2018-01-04 08:00,4,13.75,13.75,13.72,13.73,255
20180501|2018-01-04 08:30,4,13.75,13.83,13.68,13.82,2123
20180501|2018-01-04 09:00,4,13.85,13.85,13.8,13.8,387
20180501|2018-01-04 09:30,4,13.8,13.87,13.8,13.87,949
20180501|2018-01-04 10:00,4,13.85,13.9,13.8,13.85,643
20180501|2018-01-04 10:30,4,13.85,13.9,13.85,13.85,234
20180501|2018-01-04 11:00,4,13.88,13.9,13.85,13.87,54
20180501|2018-01-04 11:30,4,13.85,13.9,13.85,13.85,172
20180501|2018-01-04 12:00,4,13.85,13.95,13.85,13.9,802
20180501|2018-01-04 12:30,4,13.92,13.95,13.85,13.9,911
20180501|2018-01-04 13:00,4,13.91,13.91,13.85,13.85,600
20180501|2018-01-04 13:30,4,13.87,13.9,13.85,13.86,62
20180501|2018-01-04 14:00,4,13.86,13.9,13.85,13.87,49
20180501|2018-01-04 14:30,4,13.87,13.9,13.85,13.85,190
20180501|2018-01-04 15:00,4,13.9,13.95,13.85,13.92,792
20180501|2018-01-04 15:30,5,13.92,13.95,13.9,13.95,362
20180501|2018-01-04 16:00,5,13.94,13.94,13.94,13.94,1
20180501|2018-01-04 16:30,5,13.93,13.93,13.93,13.93,1
20180501|2018-01-04 17:00,5,13.9,13.9,13.9,13.9,37
20180501|2018-01-04 18:00,5,13.91,13.91,13.91,13.91,27
20180501|2018-01-04 22:30,5,13.9,13.91,13.9,13.91,91
20180501|2018-01-04 23:00,5,13.9,13.93,13.88,13.93,64
20180501|2018-01-04 23:30,5,13.9,13.9,13.9,13.9,1
20180501|2018-01-05 00:00,5,13.9,13.9,13.87,13.87,43
20180501|2018-01-05 00:30,5,13.87,13.89,13.87,13.87,24
20180501|2018-01-05 01:00,5,13.87,13.87,13.87,13.87,2
20180501|2018-01-05 03:00,5,13.87,13.87,13.87,13.87,1
20180501|2018-01-05 05:30,5,13.85,13.87,13.82,13.85,84
20180501|2018-01-05 06:00,5,13.84,13.85,13.84,13.84,28
20180501|2018-01-05 06:30,5,13.84,13.9,13.84,13.87,128
20180501|2018-01-05 07:00,5,13.87,13.87,13.85,13.85,9
20180501|2018-01-05 07:30,5,13.9,13.9,13.87,13.87,13
20180501|2018-01-05 08:00,5,13.87,13.93,13.87,13.92,67
20180501|2018-01-05 08:30,5,13.88,13.95,13.88,13.92,190
20180501|2018-01-05 09:00,5,13.93,13.95,13.9,13.92,69
20180501|2018-01-05 09:30,5,13.9,13.95,13.9,13.93,112
20180501|2018-01-05 10:00,5,13.91,13.95,13.85,13.85,268
20180501|2018-01-05 10:30,5,13.88,13.92,13.85,13.88,360
20180501|2018-01-05 11:00,5,13.89,13.95,13.87,13.89,264
20180501|2018-01-05 11:30,5,13.88,13.9,13.85,13.85,72
20180501|2018-01-05 12:00,5,13.88,13.88,13.88,13.88,13
20180501|2018-01-05 12:30,5,13.88,13.89,13.87,13.87,25
20180501|2018-01-05 13:00,5,13.88,13.88,13.85,13.87,39
20180501|2018-01-05 13:30,5,13.85,13.9,13.85,13.86,79
20180501|2018-01-05 14:00,5,13.87,13.88,13.83,13.84,537
20180501|2018-01-05 14:30,5,13.87,13.9,13.83,13.9,294
20180501|2018-01-05 15:00,5,13.85,13.88,13.8,13.85,841
20180501|2018-01-07 17:00,8,13.85,13.9,13.8,13.83,13
20180501|2018-01-07 18:00,8,13.8,13.8,13.8,13.8,1
20180501|2018-01-07 18:30,8,13.82,13.82,13.8,13.82,3
20180501|2018-01-07 19:00,8,13.8,13.8,13.8,13.8,1
20180501|2018-01-07 21:00,8,13.82,13.82,13.82,13.82,3
20180501|2018-01-07 22:00,8,13.8,13.8,13.8,13.8,9
20180501|2018-01-07 22:30,8,13.82,13.82,13.8,13.8,6
20180501|2018-01-08 02:00,8,13.83,13.83,13.83,13.83,1
20180501|2018-01-08 02:30,8,13.84,13.84,13.81,13.81,11
20180501|2018-01-08 03:30,8,13.84,13.84,13.84,13.84,4
20180501|2018-01-08 04:30,8,13.8,13.82,13.8,13.82,18
20180501|2018-01-08 05:00,8,13.85,13.85,13.83,13.83,2
20180501|2018-01-08 06:00,8,13.85,13.85,13.84,13.84,4
20180501|2018-01-08 06:30,8,13.82,13.9,13.82,13.9,10
20180501|2018-01-08 07:00,8,13.87,13.9,13.87,13.89,89
20180501|2018-01-08 07:30,8,13.88,13.9,13.85,13.85,44
20180501|2018-01-08 08:00,8,13.9,13.9,13.85,13.85,116
20180501|2018-01-08 08:30,8,13.83,13.86,13.8,13.83,368
20180501|2018-01-08 09:00,8,13.83,13.85,13.81,13.82,461
20180501|2018-01-08 09:30,8,13.82,13.83,13.75,13.79,663
20180501|2018-01-08 10:00,8,13.77,13.85,13.77,13.78,323
20180501|2018-01-08 10:30,8,13.8,13.8,13.77,13.78,73
20180501|2018-01-08 11:00,8,13.77,13.8,13.75,13.77,83
20180501|2018-01-08 11:30,8,13.77,13.8,13.74,13.75,793
20180501|2018-01-08 12:00,8,13.75,13.76,13.7,13.72,183
20180501|2018-01-08 12:30,8,13.7,13.75,13.65,13.7,275
20180501|2018-01-08 13:00,8,13.65,13.7,13.65,13.68,133
20180501|2018-01-08 13:30,8,13.68,13.7,13.65,13.65,204
20180501|2018-01-08 14:00,8,13.68,13.7,13.65,13.67,104
20180501|2018-01-08 14:30,8,13.65,13.75,13.65,13.73,284
20180501|2018-01-08 15:00,8,13.7,13.8,13.7,13.78,392
20180501|2018-01-08 15:30,9,13.76,13.8,13.76,13.8,10
20180501|2018-01-08 16:00,9,13.77,13.77,13.75,13.77,12
20180501|2018-01-08 16:30,9,13.75,13.77,13.73,13.77,12
20180501|2018-01-08 17:00,9,13.73,13.77,13.73,13.77,2
20180501|2018-01-08 19:30,9,13.75,13.75,13.75,13.75,2
20180501|2018-01-09 01:30,9,13.75,13.75,13.75,13.75,1
20180501|2018-01-09 02:00,9,13.75,13.75,13.7,13.7,66
20180501|2018-01-09 02:30,9,13.7,13.7,13.7,13.7,12
20180501|2018-01-09 03:00,9,13.75,13.75,13.75,13.75,2
20180501|2018-01-09 03:30,9,13.75,13.75,13.75,13.75,11
20180501|2018-01-09 04:00,9,13.7,13.72,13.7,13.72,15
20180501|2018-01-09 06:00,9,13.7,13.7,13.7,13.7,4
20180501|2018-01-09 06:30,9,13.75,13.75,13.75,13.75,5
20180501|2018-01-09 07:00,9,13.72,13.73,13.72,13.72,12
20180501|2018-01-09 07:30,9,13.73,13.73,13.73,13.73,9
20180501|2018-01-09 08:00,9,13.72,13.72,13.72,13.72,26
20180501|2018-01-09 08:30,9,13.72,13.77,13.65,13.76,472
20180501|2018-01-09 09:00,9,13.76,13.79,13.71,13.71,727
20180501|2018-01-09 09:30,9,13.71,13.8,13.71,13.74,1079
20180501|2018-01-09 10:00,9,13.73,13.74,13.66,13.67,1359
20180501|2018-01-09 10:30,9,13.67,13.7,13.67,13.7,473
20180501|2018-01-09 11:00,9,13.71,13.72,13.67,13.69,130
20180501|2018-01-09 11:30,9,13.68,13.68,13.66,13.67,39
20180501|2018-01-09 12:00,9,13.67,13.7,13.63,13.65,589
20180501|2018-01-09 12:30,9,13.65,13.7,13.62,13.67,157
20180501|2018-01-09 13:00,9,13.67,13.7,13.67,13.67,180
20180501|2018-01-09 13:30,9,13.67,13.72,13.67,13.71,161
20180501|2018-01-09 14:00,9,13.7,13.74,13.65,13.74,432
20180501|2018-01-09 14:30,9,13.7,13.8,13.7,13.75,568
20180501|2018-01-09 15:00,9,13.75,13.79,13.7,13.75,609
20180501|2018-01-09 15:30,10,13.78,13.8,13.76,13.8,39
20180501|2018-01-09 16:00,10,13.78,13.78,13.78,13.78,5
20180501|2018-01-09 16:30,10,13.78,13.78,13.78,13.78,8
20180501|2018-01-09 17:00,10,13.76,13.76,13.76,13.76,5
20180501|2018-01-09 18:00,10,13.75,13.75,13.75,13.75,9
20180501|2018-01-09 18:30,10,13.75,13.75,13.75,13.75,10
20180501|2018-01-09 19:00,10,13.75,13.75,13.75,13.75,4
20180501|2018-01-09 19:30,10,13.73,13.73,13.73,13.73,13
20180501|2018-01-09 20:00,10,13.7,13.73,13.7,13.73,16
20180501|2018-01-09 21:00,10,13.72,13.72,13.7,13.7,12
20180501|2018-01-09 21:30,10,13.7,13.7,13.7,13.7,8
20180501|2018-01-09 22:30,10,13.7,13.7,13.7,13.7,2
20180501|2018-01-10 00:30,10,13.71,13.71,13.71,13.71,1
20180501|2018-01-10 01:30,10,13.73,13.75,13.73,13.75,16
20180501|2018-01-10 02:00,10,13.78,13.85,13.78,13.83,83
20180501|2018-01-10 02:30,10,13.83,13.83,13.75,13.8,48
20180501|2018-01-10 03:00,10,13.8,13.8,13.79,13.79,11
20180501|2018-01-10 04:00,10,13.77,13.78,13.77,13.78,24
20180501|2018-01-10 04:30,10,13.77,13.86,13.77,13.85,183
20180501|2018-01-10 05:00,10,13.85,13.85,13.8,13.83,165
20180501|2018-01-10 06:00,10,13.83,13.85,13.82,13.83,35
20180501|2018-01-10 06:30,10,13.82,13.82,13.82,13.82,2
20180501|2018-01-10 07:30,10,13.84,13.84,13.8,13.8,4
20180501|2018-01-10 08:00,10,13.8,13.82,13.75,13.8,546
20180501|2018-01-10 08:30,10,13.8,13.94,13.76,13.85,1798
20180501|2018-01-10 09:00,10,13.84,13.87,13.7,13.75,964
20180501|2018-01-10 09:30,10,13.73,13.75,13.66,13.7,387
20180501|2018-01-10 10:00,10,13.7,13.7,13.66,13.67,214
20180501|2018-01-10 10:30,10,13.7,13.7,13.63,13.65,324
20180501|2018-01-10 11:00,10,13.63,13.68,13.61,13.62,206
20180501|2018-01-10 11:30,10,13.63,13.65,13.62,13.63,34
20180501|2018-01-10 12:00,10,13.62,13.65,13.6,13.64,103
20180501|2018-01-10 12:30,10,13.62,13.65,13.57,13.57,277
20180501|2018-01-10 13:00,10,13.55,13.7,13.55,13.66,293
20180501|2018-01-10 13:30,10,13.68,13.68,13.6,13.62,348
20180501|2018-01-10 14:00,10,13.6,13.65,13.6,13.65,157
20180501|2018-01-10 14:30,10,13.63,13.65,13.6,13.6,301
20180501|2018-01-10 15:00,10,13.6,13.65,13.59,13.6,584
20180501|2018-01-10 15:30,11,13.55,13.57,13.5,13.55,111
20180501|2018-01-10 16:00,11,13.54,13.54,13.5,13.5,14
20180501|2018-01-10 18:30,11,13.55,13.55,13.55,13.55,1
20180501|2018-01-10 19:00,11,13.54,13.54,13.54,13.54,4
20180501|2018-01-11 00:00,11,13.54,13.55,13.53,13.54,418
20180501|2018-01-11 00:30,11,13.54,13.55,13.53,13.53,330
20180501|2018-01-11 01:00,11,13.5,13.5,13.5,13.5,8
20180501|2018-01-11 01:30,11,13.55,13.56,13.53,13.53,80
20180501|2018-01-11 03:00,11,13.54,13.54,13.54,13.54,1
20180501|2018-01-11 04:00,11,13.53,13.53,13.53,13.53,1
20180501|2018-01-11 05:00,11,13.54,13.54,13.53,13.54,5
20180501|2018-01-11 06:00,11,13.5,13.5,13.48,13.48,55
20180501|2018-01-11 06:30,11,13.45,13.45,13.45,13.45,4
20180501|2018-01-11 07:00,11,13.5,13.5,13.5,13.5,3
20180501|2018-01-11 07:30,11,13.5,13.5,13.49,13.5,6
20180501|2018-01-11 08:00,11,13.5,13.5,13.45,13.45,44
20180501|2018-01-11 08:30,11,13.49,13.53,13.45,13.47,1055
20180501|2018-01-11 09:00,11,13.48,13.55,13.45,13.53,678
20180501|2018-01-11 09:30,11,13.52,13.55,13.5,13.5,398
20180501|2018-01-11 10:00,11,13.5,13.55,13.45,13.51,727
20180501|2018-01-11 10:30,11,13.51,13.54,13.45,13.47,590
20180501|2018-01-11 11:00,11,13.47,13.5,13.45,13.48,391
20180501|2018-01-11 11:30,11,13.45,13.53,13.45,13.48,238
20180501|2018-01-11 12:00,11,13.48,13.5,13.45,13.47,303
20180501|2018-01-11 12:30,11,13.5,13.5,13.4,13.4,300
20180501|2018-01-11 13:00,11,13.43,13.45,13.4,13.45,312
20180501|2018-01-11 13:30,11,13.43,13.45,13.4,13.43,116
20180501|2018-01-11 14:00,11,13.43,13.55,13.4,13.55,694
20180501|2018-01-11 14:30,11,13.5,13.53,13.45,13.45,235
20180501|2018-01-11 15:00,11,13.5,13.55,13.45,13.47,992
20180501|2018-01-11 15:30,12,13.48,13.5,13.45,13.5,68
20180501|2018-01-11 16:00,12,13.47,13.47,13.47,13.47,2
20180501|2018-01-11 16:30,12,13.47,13.47,13.47,13.47,1
20180501|2018-01-11 17:00,12,13.47,13.47,13.47,13.47,4
20180501|2018-01-11 18:30,12,13.47,13.47,13.47,13.47,2
20180501|2018-01-11 19:30,12,13.45,13.45,13.45,13.45,4
20180501|2018-01-11 20:00,12,13.47,13.48,13.42,13.43,127
20180501|2018-01-11 21:00,12,13.43,13.43,13.43,13.43,5
20180501|2018-01-12 00:00,12,13.45,13.45,13.43,13.45,32
20180501|2018-01-12 01:30,12,13.4,13.4,13.4,13.4,1
20180501|2018-01-12 02:00,12,13.43,13.45,13.4,13.42,107
20180501|2018-01-12 02:30,12,13.4,13.4,13.4,13.4,83
20180501|2018-01-12 03:00,12,13.39,13.39,13.35,13.37,9
20180501|2018-01-12 03:30,12,13.4,13.4,13.4,13.4,25
20180501|2018-01-12 04:00,12,13.4,13.4,13.38,13.38,25
20180501|2018-01-12 04:30,12,13.37,13.4,13.37,13.37,91
20180501|2018-01-12 05:00,12,13.37,13.4,13.37,13.37,47
20180501|2018-01-12 05:30,12,13.4,13.4,13.4,13.4,1
20180501|2018-01-12 06:00,12,13.4,13.41,13.4,13.4,85
20180501|2018-01-12 06:30,12,13.4,13.4,13.37,13.4,66
20180501|2018-01-12 07:00,12,13.4,13.42,13.4,13.42,36
20180501|2018-01-12 07:30,12,13.42,13.49,13.42,13.45,89
20180501|2018-01-12 08:00,12,13.45,13.45,13.4,13.45,227
20180501|2018-01-12 08:30,12,13.45,13.5,13.4,13.43,1613
20180501|2018-01-12 09:00,12,13.45,13.47,13.4,13.45,445
20180501|2018-01-12 09:30,12,13.43,13.48,13.4,13.43,307
20180501|2018-01-12 10:00,12,13.43,13.48,13.4,13.44,1052
20180501|2018-01-12 10:30,12,13.44,13.48,13.4,13.43,556
20180501|2018-01-12 11:00,12,13.4,13.48,13.4,13.43,275
20180501|2018-01-12 11:30,12,13.4,13.43,13.4,13.4,56
20180501|2018-01-12 12:00,12,13.42,13.43,13.4,13.4,98
20180501|2018-01-12 12:30,12,13.42,13.45,13.4,13.43,645
20180501|2018-01-12 13:00,12,13.43,13.5,13.4,13.5,259
20180501|2018-01-12 13:30,12,13.45,13.5,13.45,13.45,51
20180501|2018-01-12 14:00,12,13.48,13.49,13.4,13.45,380
20180501|2018-01-12 14:30,12,13.47,13.5,13.45,13.45,714
20180501|2018-01-12 15:00,12,13.5,13.53,13.37,13.48,2107
20180501|2018-01-14 17:00,15,13.45,13.45,13.35,13.36,40
20180501|2018-01-14 18:00,15,13.4,13.4,13.4,13.4,35
20180501|2018-01-14 18:30,15,13.4,13.4,13.4,13.4,1
20180501|2018-01-14 19:30,15,13.4,13.4,13.4,13.4,3
20180501|2018-01-14 20:30,15,13.42,13.42,13.42,13.42,171
20180501|2018-01-14 21:00,15,13.42,13.42,13.42,13.42,1
20180501|2018-01-14 21:30,15,13.41,13.41,13.39,13.39,40
20180501|2018-01-14 22:00,15,13.4,13.4,13.4,13.4,16
20180501|2018-01-14 22:30,15,13.4,13.41,13.4,13.41,2
20180501|2018-01-14 23:30,15,13.4,13.4,13.4,13.4,4
20180501|2018-01-15 00:00,15,13.4,13.42,13.4,13.4,28
20180501|2018-01-15 01:00,15,13.4,13.4,13.4,13.4,2
20180501|2018-01-15 02:00,15,13.43,13.45,13.43,13.43,14
20180501|2018-01-15 03:30,15,13.42,13.42,13.42,13.42,6
20180501|2018-01-15 04:00,15,13.45,13.45,13.42,13.42,82
20180501|2018-01-15 05:00,15,13.42,13.42,13.42,13.42,1
20180501|2018-01-15 05:30,15,13.41,13.41,13.41,13.41,1
20180501|2018-01-15 06:00,15,13.42,13.42,13.42,13.42,20
20180501|2018-01-15 07:00,15,13.42,13.42,13.42,13.42,4
20180501|2018-01-15 08:30,15,13.45,13.45,13.42,13.42,174
20180501|2018-01-15 09:00,15,13.42,13.42,13.4,13.4,5
20180501|2018-01-15 09:30,15,13.42,13.42,13.42,13.42,5
20180501|2018-01-15 10:00,15,13.42,13.45,13.42,13.45,10
20180501|2018-01-15 17:00,16,13.4,13.44,13.4,13.44,91
20180501|2018-01-15 23:00,16,13.4,13.43,13.4,13.43,8
20180501|2018-01-15 23:30,16,13.4,13.4,13.4,13.4,59
20180501|2018-01-16 00:00,16,13.4,13.4,13.4,13.4,1
20180501|2018-01-16 02:00,16,13.38,13.38,13.37,13.37,7
20180501|2018-01-16 02:30,16,13.35,13.4,13.35,13.39,11
20180501|2018-01-16 03:30,16,13.37,13.37,13.37,13.37,57
20180501|2018-01-16 04:00,16,13.37,13.39,13.37,13.39,144
20180501|2018-01-16 04:30,16,13.37,13.42,13.37,13.42,312
20180501|2018-01-16 05:00,16,13.4,13.45,13.4,13.45,171
20180501|2018-01-16 05:30,16,13.45,13.45,13.42,13.42,5
20180501|2018-01-16 06:00,16,13.45,13.5,13.43,13.5,81
20180501|2018-01-16 06:30,16,13.45,13.5,13.42,13.44,45
20180501|2018-01-16 07:00,16,13.43,13.43,13.43,13.43,4
20180501|2018-01-16 07:30,16,13.42,13.45,13.42,13.44,83
20180501|2018-01-16 08:00,16,13.44,13.48,13.43,13.48,324
20180501|2018-01-16 08:30,16,13.45,13.55,13.45,13.54,540
20180501|2018-01-16 09:00,16,13.54,13.65,13.5,13.6,809
20180501|2018-01-16 09:30,16,13.55,13.66,13.55,13.65,843
20180501|2018-01-16 10:00,16,13.64,13.67,13.55,13.63,744
20180501|2018-01-16 10:30,16,13.63,13.65,13.55,13.62,366
20180501|2018-01-16 11:00,16,13.6,13.65,13.55,13.61,978
20180501|2018-01-16 11:30,16,13.6,13.73,13.6,13.71,880
20180501|2018-01-16 12:00,16,13.71,13.75,13.6,13.63,1962
20180501|2018-01-16 12:30,16,13.63,13.73,13.6,13.65,1188
20180501|2018-01-16 13:00,16,13.68,13.85,13.65,13.8,1100
20180501|2018-01-16 13:30,16,13.78,14.03,13.7,13.84,1871
20180501|2018-01-16 14:00,16,13.84,13.84,13.7,13.75,841
20180501|2018-01-16 14:30,16,13.75,13.85,13.7,13.85,2483
20180501|2018-01-16 15:00,16,13.83,13.9,13.81,13.83,1393
20180501|2018-01-16 15:30,17,13.8,13.85,13.78,13.8,216
20180501|2018-01-16 16:00,17,13.83,13.83,13.8,13.8,32
20180501|2018-01-16 16:30,17,13.83,13.83,13.83,13.83,1
20180501|2018-01-16 17:00,17,13.84,13.9,13.84,13.9,61
20180501|2018-01-16 18:00,17,13.9,13.9,13.86,13.89,18
20180501|2018-01-16 18:30,17,13.88,13.9,13.88,13.9,6
20180501|2018-01-16 19:00,17,13.88,13.88,13.85,13.85,27
20180501|2018-01-16 19:30,17,13.83,13.83,13.75,13.82,66
20180501|2018-01-16 20:00,17,13.8,13.82,13.8,13.8,47
20180501|2018-01-16 20:30,17,13.8,13.8,13.75,13.8,24
20180501|2018-01-16 22:00,17,13.8,13.81,13.8,13.81,10
20180501|2018-01-16 23:00,17,13.8,13.8,13.8,13.8,29
20180501|2018-01-17 00:30,17,13.79,13.79,13.78,13.78,15
20180501|2018-01-17 01:00,17,13.8,13.8,13.8,13.8,1
20180501|2018-01-17 01:30,17,13.8,13.8,13.8,13.8,2
20180501|2018-01-17 02:00,17,13.76,13.78,13.72,13.75,211
20180501|2018-01-17 02:30,17,13.75,13.75,13.7,13.72,36
20180501|2018-01-17 03:00,17,13.72,13.74,13.7,13.7,76
20180501|2018-01-17 04:00,17,13.7,13.7,13.7,13.7,8
20180501|2018-01-17 04:30,17,13.7,13.73,13.7,13.73,67
20180501|2018-01-17 05:00,17,13.7,13.71,13.69,13.69,44
20180501|2018-01-17 05:30,17,13.72,13.72,13.72,13.72,3
20180501|2018-01-17 06:00,17,13.75,13.76,13.7,13.75,1014
20180501|2018-01-17 06:30,17,13.7,13.75,13.7,13.75,4
20180501|2018-01-17 07:00,17,13.72,13.75,13.72,13.75,249
20180501|2018-01-17 07:30,17,13.7,13.75,13.7,13.74,59
20180501|2018-01-17 08:00,17,13.75,13.85,13.74,13.82,466
20180501|2018-01-17 08:30,17,13.85,13.95,13.75,13.88,1352
20180501|2018-01-17 09:00,17,13.87,13.9,13.75,13.76,1970
20180501|2018-01-17 09:30,17,13.75,13.8,13.7,13.8,882
20180501|2018-01-17 10:00,17,13.79,13.81,13.65,13.7,1506
20180501|2018-01-17 10:30,17,13.69,13.7,13.65,13.67,502
20180501|2018-01-17 11:00,17,13.65,13.69,13.65,13.68,331
20180501|2018-01-17 11:30,17,13.65,13.7,13.65,13.65,90
20180501|2018-01-17 12:00,17,13.68,13.73,13.65,13.65,510
20180501|2018-01-17 12:30,17,13.68,13.69,13.6,13.64,555
20180501|2018-01-17 13:00,17,13.65,13.68,13.6,13.67,503
20180501|2018-01-17 13:30,17,13.66,13.78,13.65,13.72,1132
20180501|2018-01-17 14:00,17,13.73,13.74,13.67,13.7,500
20180501|2018-01-17 14:30,17,13.69,13.75,13.65,13.75,1223
20180501|2018-01-17 15:00,17,13.75,13.8,13.65,13.71,1957
20180501|2018-01-17 15:30,18,13.7,13.73,13.67,13.7,260
20180501|2018-01-17 16:00,18,13.68,13.68,13.68,13.68,88
20180501|2018-01-17 16:30,18,13.7,13.7,13.68,13.7,77
20180501|2018-01-17 17:00,18,13.7,13.72,13.7,13.7,52
20180501|2018-01-17 17:30,18,13.7,13.7,13.7,13.7,2
20180501|2018-01-17 18:00,18,13.68,13.7,13.68,13.7,50
20180501|2018-01-17 18:30,18,13.7,13.72,13.7,13.7,28
20180501|2018-01-17 19:00,18,13.65,13.7,13.65,13.7,87
20180501|2018-01-17 19:30,18,13.68,13.68,13.68,13.68,1
20180501|2018-01-17 20:00,18,13.69,13.69,13.69,13.69,1
20180501|2018-01-17 21:00,18,13.68,13.68,13.68,13.68,103
20180501|2018-01-17 21:30,18,13.69,13.69,13.68,13.68,2
20180501|2018-01-17 22:00,18,13.68,13.68,13.68,13.68,1
20180501|2018-01-17 23:00,18,13.7,13.75,13.69,13.73,93
20180501|2018-01-17 23:30,18,13.73,13.75,13.72,13.75,59
20180501|2018-01-18 00:00,18,13.75,13.75,13.75,13.75,5
20180501|2018-01-18 02:00,18,13.72,13.75,13.72,13.73,7
20180501|2018-01-18 02:30,18,13.7,13.75,13.7,13.75,30
20180501|2018-01-18 03:00,18,13.73,13.73,13.72,13.72,2
20180501|2018-01-18 03:30,18,13.75,13.76,13.7,13.75,376
20180501|2018-01-18 04:00,18,13.75,13.75,13.7,13.7,28
20180501|2018-01-18 04:30,18,13.72,13.72,13.7,13.7,65
20180501|2018-01-18 05:00,18,13.7,13.73,13.7,13.7,152
20180501|2018-01-18 05:30,18,13.72,13.73,13.71,13.72,97
20180501|2018-01-18 06:00,18,13.72,13.73,13.7,13.7,95
20180501|2018-01-18 06:30,18,13.7,13.76,13.7,13.72,61
20180501|2018-01-18 07:00,18,13.74,13.74,13.7,13.71,213
20180501|2018-01-18 07:30,18,13.72,13.75,13.72,13.75,109
20180501|2018-01-18 08:00,18,13.8,13.83,13.77,13.77,326
20180501|2018-01-18 08:30,18,13.77,13.87,13.7,13.79,1637
20180501|2018-01-18 09:00,18,13.79,14,13.78,13.95,1406
20180501|2018-01-18 09:30,18,13.92,13.98,13.85,13.93,980
20180501|2018-01-18 10:00,18,13.93,13.93,13.8,13.87,1352
20180501|2018-01-18 10:30,18,13.85,13.95,13.83,13.93,520
20180501|2018-01-18 11:00,18,13.94,13.95,13.88,13.92,754
20180501|2018-01-18 11:30,18,13.92,14,13.9,13.93,937
20180501|2018-01-18 12:00,18,13.93,13.98,13.9,13.91,874
20180501|2018-01-18 12:30,18,13.91,13.93,13.75,13.78,1013
20180501|2018-01-18 13:00,18,13.76,13.78,13.63,13.64,1185
20180501|2018-01-18 13:30,18,13.63,13.79,13.6,13.73,1012
20180501|2018-01-18 14:00,18,13.74,13.83,13.7,13.82,1362
20180501|2018-01-18 14:30,18,13.82,13.88,13.75,13.75,1160
20180501|2018-01-18 15:00,18,13.78,13.88,13.68,13.82,2103
20180501|2018-01-18 15:30,19,13.82,13.85,13.8,13.8,139
20180501|2018-01-18 16:30,19,13.87,13.88,13.86,13.88,6
20180501|2018-01-18 17:00,19,13.85,13.85,13.81,13.83,25
20180501|2018-01-18 19:30,19,13.8,13.8,13.8,13.8,5
20180501|2018-01-18 20:30,19,13.85,13.9,13.85,13.9,158
20180501|2018-01-18 21:00,19,13.9,13.92,13.9,13.92,87
20180501|2018-01-18 21:30,19,13.92,13.92,13.9,13.9,32
20180501|2018-01-18 22:00,19,13.9,13.9,13.9,13.9,22
20180501|2018-01-18 22:30,19,13.9,13.9,13.89,13.89,14
20180501|2018-01-18 23:00,19,13.9,13.9,13.9,13.9,14
20180501|2018-01-19 00:30,19,13.85,13.85,13.85,13.85,10
20180501|2018-01-19 02:00,19,13.87,13.87,13.86,13.86,6
20180501|2018-01-19 02:30,19,13.85,13.85,13.84,13.85,84
20180501|2018-01-19 03:00,19,13.84,13.84,13.77,13.77,70
20180501|2018-01-19 03:30,19,13.75,13.77,13.73,13.75,154
20180501|2018-01-19 04:00,19,13.73,13.75,13.73,13.75,4
20180501|2018-01-19 04:30,19,13.7,13.7,13.7,13.7,1
20180501|2018-01-19 05:30,19,13.73,13.73,13.73,13.73,12
20180501|2018-01-19 06:00,19,13.75,13.78,13.75,13.75,50
20180501|2018-01-19 06:30,19,13.75,13.75,13.72,13.72,37
20180501|2018-01-19 07:00,19,13.75,13.82,13.75,13.8,265
20180501|2018-01-19 07:30,19,13.81,13.85,13.81,13.83,137
20180501|2018-01-19 08:00,19,13.82,13.84,13.78,13.78,98
20180501|2018-01-19 08:30,19,13.79,13.83,13.68,13.73,996
20180501|2018-01-19 09:00,19,13.73,13.78,13.67,13.67,588
20180501|2018-01-19 09:30,19,13.67,13.73,13.65,13.7,395
20180501|2018-01-19 10:00,19,13.7,13.73,13.65,13.65,249
20180501|2018-01-19 10:30,19,13.67,13.7,13.65,13.68,232
20180501|2018-01-19 11:00,19,13.68,13.7,13.65,13.68,140
20180501|2018-01-19 11:30,19,13.68,13.72,13.65,13.69,303
20180501|2018-01-19 12:00,19,13.72,13.77,13.7,13.7,687
20180501|2018-01-19 12:30,19,13.7,13.7,13.65,13.65,585
20180501|2018-01-19 13:00,19,13.68,13.7,13.65,13.68,302
20180501|2018-01-19 13:30,19,13.68,13.79,13.65,13.79,523
20180501|2018-01-19 14:00,19,13.79,13.83,13.78,13.79,1003
20180501|2018-01-19 14:30,19,13.77,13.8,13.75,13.8,315
20180501|2018-01-19 15:00,19,13.8,13.8,13.7,13.72,1200
20180501|2018-01-21 17:00,22,13.8,13.82,13.72,13.75,100
20180501|2018-01-21 17:30,22,13.75,13.75,13.74,13.74,9
20180501|2018-01-21 18:00,22,13.75,13.79,13.74,13.79,41
20180501|2018-01-21 18:30,22,13.8,13.8,13.8,13.8,21
20180501|2018-01-21 19:00,22,13.8,13.8,13.8,13.8,27
20180501|2018-01-21 19:30,22,13.79,13.79,13.79,13.79,2
20180501|2018-01-21 22:00,22,13.77,13.78,13.77,13.78,20
20180501|2018-01-21 23:00,22,13.78,13.78,13.78,13.78,1
20180501|2018-01-21 23:30,22,13.78,13.78,13.78,13.78,2
20180501|2018-01-22 00:30,22,13.77,13.78,13.77,13.77,31
20180501|2018-01-22 01:00,22,13.77,13.77,13.77,13.77,3
20180501|2018-01-22 01:30,22,13.8,13.82,13.78,13.82,71
20180501|2018-01-22 02:00,22,13.8,13.82,13.78,13.78,101
20180501|2018-01-22 02:30,22,13.75,13.75,13.75,13.75,4
20180501|2018-01-22 04:00,22,13.78,13.78,13.78,13.78,5
20180501|2018-01-22 05:00,22,13.77,13.77,13.77,13.77,28
20180501|2018-01-22 05:30,22,13.77,13.77,13.72,13.72,23
20180501|2018-01-22 06:00,22,13.75,13.75,13.74,13.74,16
20180501|2018-01-22 06:30,22,13.75,13.8,13.75,13.8,99
20180501|2018-01-22 07:00,22,13.75,13.75,13.72,13.72,88
20180501|2018-01-22 07:30,22,13.72,13.75,13.72,13.75,188
20180501|2018-01-22 08:00,22,13.78,13.85,13.75,13.82,129
20180501|2018-01-22 08:30,22,13.85,13.85,13.77,13.78,194
20180501|2018-01-22 09:00,22,13.78,13.8,13.7,13.73,1024
20180501|2018-01-22 09:30,22,13.73,13.75,13.7,13.73,94
20180501|2018-01-22 10:00,22,13.73,13.73,13.67,13.69,550
20180501|2018-01-22 10:30,22,13.68,13.7,13.65,13.67,122
20180501|2018-01-22 11:00,22,13.66,13.68,13.6,13.65,1198
20180501|2018-01-22 11:30,22,13.67,13.69,13.63,13.69,340
20180501|2018-01-22 12:00,22,13.67,13.69,13.65,13.68,262
20180501|2018-01-22 12:30,22,13.68,13.68,13.63,13.68,275
20180501|2018-01-22 13:00,22,13.7,13.7,13.65,13.68,173
20180501|2018-01-22 13:30,22,13.68,13.68,13.61,13.64,1198
20180501|2018-01-22 14:00,22,13.64,13.65,13.6,13.64,576
20180501|2018-01-22 14:30,22,13.62,13.65,13.6,13.62,386
20180501|2018-01-22 15:00,22,13.65,13.65,13.6,13.6,911
20180501|2018-01-22 15:30,23,13.62,13.63,13.6,13.6,56
20180501|2018-01-22 16:00,23,13.63,13.63,13.63,13.63,2
20180501|2018-01-22 16:30,23,13.6,13.61,13.6,13.61,4
20180501|2018-01-22 17:00,23,13.6,13.64,13.6,13.62,37
20180501|2018-01-22 18:00,23,13.63,13.63,13.63,13.63,14
20180501|2018-01-22 18:30,23,13.6,13.61,13.6,13.61,103
20180501|2018-01-22 19:00,23,13.62,13.62,13.62,13.62,4
20180501|2018-01-22 20:30,23,13.65,13.65,13.65,13.65,1
20180501|2018-01-22 21:00,23,13.62,13.63,13.6,13.6,17
20180501|2018-01-23 01:00,23,13.6,13.6,13.6,13.6,7
20180501|2018-01-23 03:00,23,13.62,13.63,13.6,13.6,84
20180501|2018-01-23 03:30,23,13.62,13.67,13.62,13.63,129
20180501|2018-01-23 04:00,23,13.63,13.63,13.63,13.63,1
20180501|2018-01-23 04:30,23,13.65,13.7,13.65,13.7,22
20180501|2018-01-23 05:00,23,13.67,13.72,13.67,13.72,28
20180501|2018-01-23 05:30,23,13.73,13.75,13.72,13.73,121
20180501|2018-01-23 06:00,23,13.72,13.73,13.67,13.7,305
20180501|2018-01-23 06:30,23,13.75,13.75,13.69,13.7,200
20180501|2018-01-23 07:00,23,13.69,13.7,13.68,13.69,70
20180501|2018-01-23 07:30,23,13.68,13.68,13.68,13.68,1
20180501|2018-01-23 08:00,23,13.67,13.7,13.64,13.64,167
20180501|2018-01-23 08:30,23,13.64,13.83,13.58,13.71,2159
20180501|2018-01-23 09:00,23,13.71,13.8,13.7,13.78,553
20180501|2018-01-23 09:30,23,13.78,13.78,13.71,13.73,406
20180501|2018-01-23 10:00,23,13.74,13.78,13.7,13.73,405
20180501|2018-01-23 10:30,23,13.74,13.8,13.7,13.77,360
20180501|2018-01-23 11:00,23,13.79,13.89,13.76,13.85,759
20180501|2018-01-23 11:30,23,13.85,13.89,13.83,13.85,626
20180501|2018-01-23 12:00,23,13.87,13.88,13.77,13.79,418
20180501|2018-01-23 12:30,23,13.79,13.83,13.77,13.8,316
20180501|2018-01-23 13:00,23,13.8,13.9,13.8,13.89,342
20180501|2018-01-23 13:30,23,13.89,13.92,13.85,13.89,626
20180501|2018-01-23 14:00,23,13.89,13.9,13.82,13.83,937
20180501|2018-01-23 14:30,23,13.84,13.88,13.77,13.86,1269
20180501|2018-01-23 15:00,23,13.86,13.93,13.83,13.9,988
20180501|2018-01-23 15:30,24,13.92,13.94,13.9,13.9,20
20180501|2018-01-23 17:00,24,13.9,13.92,13.9,13.9,10
20180501|2018-01-23 17:30,24,13.9,13.9,13.9,13.9,1
20180501|2018-01-23 18:00,24,13.9,13.9,13.9,13.9,1
20180501|2018-01-23 18:30,24,13.9,13.9,13.9,13.9,2
20180501|2018-01-23 20:30,24,13.9,13.9,13.9,13.9,33
20180501|2018-01-23 22:30,24,13.9,13.9,13.9,13.9,2
20180501|2018-01-24 00:30,24,13.87,13.88,13.87,13.87,17
20180501|2018-01-24 01:00,24,13.87,13.9,13.87,13.9,123
20180501|2018-01-24 01:30,24,13.88,13.88,13.88,13.88,4
20180501|2018-01-24 02:00,24,13.88,13.88,13.88,13.88,4
20180501|2018-01-24 02:30,24,13.88,13.88,13.88,13.88,1
20180501|2018-01-24 03:00,24,13.89,13.9,13.88,13.88,74
20180501|2018-01-24 04:00,24,13.88,13.88,13.88,13.88,6
20180501|2018-01-24 04:30,24,13.89,13.89,13.89,13.89,1
20180501|2018-01-24 05:00,24,13.88,13.9,13.88,13.9,7
20180501|2018-01-24 05:30,24,13.88,13.88,13.88,13.88,6
20180501|2018-01-24 06:00,24,13.87,13.87,13.87,13.87,1
20180501|2018-01-24 06:30,24,13.88,13.88,13.85,13.88,19
20180501|2018-01-24 07:00,24,13.85,13.85,13.84,13.84,96
20180501|2018-01-24 07:30,24,13.81,13.84,13.8,13.84,124
20180501|2018-01-24 08:00,24,13.83,13.85,13.8,13.85,232
20180501|2018-01-24 08:30,24,13.85,13.99,13.85,13.94,1381
20180501|2018-01-24 09:00,24,13.95,14.05,13.95,13.98,2857
20180501|2018-01-24 09:30,24,13.98,14.03,13.95,13.98,416
20180501|2018-01-24 10:00,24,13.98,14.08,13.92,14.08,702
20180501|2018-01-24 10:30,24,14.09,14.25,14.09,14.15,914
20180501|2018-01-24 11:00,24,14.14,14.23,14.13,14.2,1639
20180501|2018-01-24 11:30,24,14.23,14.28,14.15,14.16,1288
20180501|2018-01-24 12:00,24,14.18,14.29,14.12,14.13,655
20180501|2018-01-24 12:30,24,14.13,14.15,14.03,14.08,863
20180501|2018-01-24 13:00,24,14.08,14.15,14.06,14.06,505
20180501|2018-01-24 13:30,24,14.09,14.18,14.08,14.17,821
20180501|2018-01-24 14:00,24,14.15,14.19,14.11,14.15,1093
20180501|2018-01-24 14:30,24,14.14,14.18,14.05,14.13,1455
20180501|2018-01-24 15:00,24,14.12,14.15,14.1,14.12,511
20180501|2018-01-24 15:30,25,14.14,14.18,14.1,14.1,127
20180501|2018-01-24 16:00,25,14.15,14.15,14.15,14.15,11
20180501|2018-01-24 16:30,25,14.15,14.16,14.15,14.16,7
20180501|2018-01-24 17:00,25,14.16,14.21,14.16,14.21,78
20180501|2018-01-24 17:30,25,14.23,14.23,14.2,14.2,9
20180501|2018-01-24 18:30,25,14.2,14.22,14.16,14.18,182
20180501|2018-01-24 19:30,25,14.15,14.17,14.15,14.17,6
20180501|2018-01-24 20:00,25,14.16,14.16,14.16,14.16,2
20180501|2018-01-24 20:30,25,14.16,14.16,14.16,14.16,7
20180501|2018-01-25 00:30,25,14.16,14.16,14.16,14.16,1
20180501|2018-01-25 01:00,25,14.17,14.17,14.17,14.17,180
20180501|2018-01-25 01:30,25,14.2,14.25,14.17,14.25,498
20180501|2018-01-25 02:00,25,14.22,14.25,14.2,14.22,169
20180501|2018-01-25 02:30,25,14.2,14.2,14.17,14.18,27
20180501|2018-01-25 03:00,25,14.17,14.17,14.15,14.17,83
20180501|2018-01-25 03:30,25,14.15,14.15,14.12,14.12,57
20180501|2018-01-25 04:00,25,14.12,14.12,14.12,14.12,4
20180501|2018-01-25 04:30,25,14.12,14.14,14.1,14.14,17
20180501|2018-01-25 05:00,25,14.11,14.11,14.11,14.11,1
20180501|2018-01-25 05:30,25,14.13,14.13,14.1,14.12,7
20180501|2018-01-25 06:00,25,14.1,14.12,14.05,14.07,47
20180501|2018-01-25 06:30,25,14.05,14.07,14.04,14.07,30
20180501|2018-01-25 07:00,25,14.07,14.1,14.05,14.1,207
20180501|2018-01-25 07:30,25,14.07,14.07,13.98,13.99,345
20180501|2018-01-25 08:00,25,14,14.05,13.97,14.05,70
20180501|2018-01-25 08:30,25,14.05,14.28,14.03,14.2,1516
20180501|2018-01-25 09:00,25,14.23,14.25,14.15,14.23,840
20180501|2018-01-25 09:30,25,14.2,14.29,14.15,14.23,393
20180501|2018-01-25 10:00,25,14.21,14.24,14.18,14.2,581
20180501|2018-01-25 10:30,25,14.2,14.21,14.12,14.15,534
20180501|2018-01-25 11:00,25,14.14,14.14,14.08,14.14,85
20180501|2018-01-25 11:30,25,14.12,14.2,14.12,14.17,813
20180501|2018-01-25 12:00,25,14.18,14.25,14.17,14.22,480
20180501|2018-01-25 12:30,25,14.23,14.23,14.14,14.15,384
20180501|2018-01-25 13:00,25,14.15,14.28,14.14,14.21,1171
20180501|2018-01-25 13:30,25,14.21,14.33,14.21,14.3,690
20180501|2018-01-25 14:00,25,14.28,14.34,14.23,14.27,808
20180501|2018-01-25 14:30,25,14.26,14.34,14.24,14.3,1399
20180501|2018-01-25 15:00,25,14.29,14.32,14.2,14.28,901
20180501|2018-01-25 15:30,26,14.27,14.3,14.25,14.25,111
20180501|2018-01-25 16:30,26,14.28,14.28,14.28,14.28,1
20180501|2018-01-25 17:00,26,14.27,14.28,14.25,14.27,184
20180501|2018-01-25 17:30,26,14.25,14.27,14.23,14.25,6
20180501|2018-01-25 18:30,26,14.24,14.24,14.21,14.22,14
20180501|2018-01-25 19:00,26,14.24,14.24,14.22,14.22,6
20180501|2018-01-25 19:30,26,14.22,14.22,14.22,14.22,6
20180501|2018-01-25 20:30,26,14.22,14.22,14.22,14.22,5
20180501|2018-01-25 22:30,26,14.22,14.22,14.22,14.22,1
20180501|2018-01-26 00:00,26,14.22,14.22,14.22,14.22,10
20180501|2018-01-26 00:30,26,14.24,14.24,14.22,14.24,32
20180501|2018-01-26 01:00,26,14.23,14.23,14.22,14.22,8
20180501|2018-01-26 01:30,26,14.25,14.25,14.23,14.23,20
20180501|2018-01-26 03:00,26,14.22,14.23,14.22,14.23,6
20180501|2018-01-26 03:30,26,14.25,14.25,14.19,14.2,42
20180501|2018-01-26 04:00,26,14.2,14.2,14.17,14.17,66
20180501|2018-01-26 04:30,26,14.17,14.17,14.11,14.14,190
20180501|2018-01-26 05:30,26,14.15,14.15,14.14,14.14,95
20180501|2018-01-26 06:00,26,14.12,14.15,14.12,14.15,15
20180501|2018-01-26 06:30,26,14.1,14.18,14.1,14.18,11
20180501|2018-01-26 07:00,26,14.15,14.17,14.13,14.15,103
20180501|2018-01-26 07:30,26,14.15,14.17,14.12,14.15,130
20180501|2018-01-26 08:00,26,14.14,14.14,14.1,14.14,9
20180501|2018-01-26 08:30,26,14.15,14.24,14.12,14.19,1207
20180501|2018-01-26 09:00,26,14.17,14.25,14.15,14.2,524
20180501|2018-01-26 09:30,26,14.15,14.2,14.1,14.15,699
20180501|2018-01-26 10:00,26,14.15,14.2,14.12,14.15,181
20180501|2018-01-26 10:30,26,14.15,14.2,14.1,14.17,164
20180501|2018-01-26 11:00,26,14.15,14.23,14.15,14.17,284
20180501|2018-01-26 11:30,26,14.17,14.25,14.17,14.21,360
20180501|2018-01-26 12:00,26,14.22,14.25,14.2,14.2,127
20180501|2018-01-26 12:30,26,14.25,14.3,14.2,14.22,601
20180501|2018-01-26 13:00,26,14.22,14.3,14.2,14.28,257
20180501|2018-01-26 13:30,26,14.28,14.3,14.24,14.24,441
20180501|2018-01-26 14:00,26,14.25,14.3,14.23,14.27,471
20180501|2018-01-26 14:30,26,14.3,14.3,14.2,14.22,1002
20180501|2018-01-26 15:00,26,14.22,14.27,14.2,14.25,1583
20180501|2018-01-28 17:00,29,14.25,14.3,14.21,14.25,29
20180501|2018-01-28 17:30,29,14.25,14.25,14.25,14.25,1
20180501|2018-01-28 18:00,29,14.25,14.25,14.25,14.25,9
20180501|2018-01-28 23:00,29,14.28,14.28,14.28,14.28,12
20180501|2018-01-28 23:30,29,14.27,14.27,14.27,14.27,4
20180501|2018-01-29 00:00,29,14.26,14.26,14.26,14.26,1
20180501|2018-01-29 00:30,29,14.29,14.29,14.27,14.27,13
20180501|2018-01-29 01:00,29,14.25,14.27,14.23,14.24,142
20180501|2018-01-29 01:30,29,14.25,14.27,14.25,14.27,51
20180501|2018-01-29 02:00,29,14.27,14.37,14.27,14.35,334
20180501|2018-01-29 02:30,29,14.35,14.37,14.32,14.35,39
20180501|2018-01-29 03:30,29,14.32,14.43,14.32,14.42,144
20180501|2018-01-29 04:00,29,14.42,14.42,14.37,14.4,48
20180501|2018-01-29 04:30,29,14.4,14.42,14.38,14.38,97
20180501|2018-01-29 05:00,29,14.38,14.4,14.38,14.4,15
20180501|2018-01-29 05:30,29,14.41,14.43,14.41,14.43,6
20180501|2018-01-29 06:00,29,14.43,14.43,14.38,14.4,75
20180501|2018-01-29 06:30,29,14.42,14.43,14.39,14.4,46
20180501|2018-01-29 07:00,29,14.4,14.4,14.35,14.35,10
20180501|2018-01-29 07:30,29,14.38,14.4,14.35,14.4,72
20180501|2018-01-29 08:00,29,14.41,14.45,14.4,14.43,381
20180501|2018-01-29 08:30,29,14.4,14.5,14.34,14.47,1086
20180501|2018-01-29 09:00,29,14.48,14.6,14.47,14.48,1457
20180501|2018-01-29 09:30,29,14.5,14.69,14.5,14.62,1291
20180501|2018-01-29 10:00,29,14.64,14.7,14.55,14.62,586
20180501|2018-01-29 10:30,29,14.57,14.62,14.5,14.57,692
20180501|2018-01-29 11:00,29,14.59,14.67,14.55,14.55,366
20180501|2018-01-29 11:30,29,14.58,14.58,14.42,14.43,1073
20180501|2018-01-29 12:00,29,14.43,14.47,14.38,14.45,858
20180501|2018-01-29 12:30,29,14.45,14.55,14.44,14.5,473
20180501|2018-01-29 13:00,29,14.5,14.57,14.46,14.52,862
20180501|2018-01-29 13:30,29,14.54,14.6,14.4,14.4,1766
20180501|2018-01-29 14:00,29,14.43,14.5,14.37,14.5,2712
20180501|2018-01-29 14:30,29,14.5,14.68,14.49,14.6,2512
20180501|2018-01-29 15:00,29,14.6,14.69,14.55,14.68,1002
20180501|2018-01-29 15:30,30,14.7,14.77,14.68,14.75,182
20180501|2018-01-29 17:00,30,14.75,14.75,14.7,14.7,38
20180501|2018-01-29 17:30,30,14.68,14.68,14.68,14.68,1
20180501|2018-01-29 18:00,30,14.7,14.72,14.7,14.72,31
20180501|2018-01-29 18:30,30,14.7,14.73,14.69,14.71,53
20180501|2018-01-29 19:00,30,14.72,14.8,14.72,14.79,149
20180501|2018-01-29 19:30,30,14.78,14.8,14.78,14.78,9
20180501|2018-01-29 20:00,30,14.78,14.78,14.75,14.75,19
20180501|2018-01-29 20:30,30,14.71,14.73,14.71,14.73,7
20180501|2018-01-29 21:00,30,14.7,14.83,14.68,14.83,102
20180501|2018-01-29 21:30,30,14.83,14.95,14.82,14.95,280
20180501|2018-01-29 22:00,30,14.93,15.07,14.93,14.96,253
20180501|2018-01-29 22:30,30,14.99,14.99,14.9,14.93,38
20180501|2018-01-29 23:00,30,14.93,14.94,14.9,14.92,89
20180501|2018-01-29 23:30,30,14.9,14.9,14.9,14.9,11
20180501|2018-01-30 00:00,30,14.85,14.87,14.82,14.85,159
20180501|2018-01-30 00:30,30,14.82,14.85,14.79,14.79,89
20180501|2018-01-30 01:00,30,14.8,14.88,14.8,14.82,76
20180501|2018-01-30 01:30,30,14.8,14.85,14.8,14.85,27
20180501|2018-01-30 02:00,30,14.8,14.85,14.8,14.85,55
20180501|2018-01-30 02:30,30,14.8,14.87,14.8,14.85,90
20180501|2018-01-30 03:00,30,14.85,14.85,14.78,14.82,79
20180501|2018-01-30 03:30,30,14.8,14.8,14.8,14.8,17
20180501|2018-01-30 04:00,30,14.8,14.8,14.77,14.8,96
20180501|2018-01-30 04:30,30,14.8,14.8,14.8,14.8,44
20180501|2018-01-30 05:00,30,14.8,14.82,14.8,14.82,6
20180501|2018-01-30 05:30,30,14.82,14.82,14.82,14.82,1
20180501|2018-01-30 06:00,30,14.82,14.83,14.82,14.83,12
20180501|2018-01-30 06:30,30,14.82,14.9,14.8,14.8,390
20180501|2018-01-30 07:00,30,14.85,14.85,14.75,14.85,290
20180501|2018-01-30 07:30,30,14.82,14.87,14.82,14.85,73
20180501|2018-01-30 08:00,30,14.87,14.9,14.85,14.9,102
20180501|2018-01-30 08:30,30,14.93,15.17,14.77,15.15,2794
20180501|2018-01-30 09:00,30,15.15,15.21,14.87,14.88,1485
20180501|2018-01-30 09:30,30,14.87,15.01,14.82,14.82,780
20180501|2018-01-30 10:00,30,14.82,14.97,14.78,14.89,951
20180501|2018-01-30 10:30,30,14.89,15,14.8,15,722
20180501|2018-01-30 11:00,30,15,15.05,14.97,15.05,183
20180501|2018-01-30 11:30,30,15.05,15.1,14.98,15.03,378
20180501|2018-01-30 12:00,30,15.04,15.15,15.02,15.11,404
20180501|2018-01-30 12:30,30,15.12,15.16,14.95,14.98,487
20180501|2018-01-30 13:00,30,14.98,15,14.9,14.92,692
20180501|2018-01-30 13:30,30,14.95,15.13,14.94,15.05,629
20180501|2018-01-30 14:00,30,15.07,15.09,14.85,14.85,526
20180501|2018-01-30 14:30,30,14.85,14.88,14.77,14.85,1799
20180501|2018-01-30 15:00,30,14.87,14.97,14.82,14.85,3041
20180501|2018-01-30 15:30,31,14.89,14.96,14.84,14.95,218
20180501|2018-01-30 17:00,31,14.9,14.95,14.9,14.95,21
20180501|2018-01-30 18:00,31,14.89,14.89,14.89,14.89,14
20180501|2018-01-30 18:30,31,14.89,14.89,14.89,14.89,2
20180501|2018-01-30 19:00,31,14.9,14.9,14.9,14.9,5
20180501|2018-01-30 19:30,31,14.87,14.87,14.87,14.87,10
20180501|2018-01-30 20:00,31,14.87,14.87,14.84,14.85,89
20180501|2018-01-30 20:30,31,14.85,14.89,14.78,14.78,91
20180501|2018-01-30 21:00,31,14.8,14.8,14.69,14.7,91
20180501|2018-01-30 21:30,31,14.7,14.7,14.62,14.67,60
20180501|2018-01-30 22:00,31,14.66,14.69,14.66,14.66,59
20180501|2018-01-30 22:30,31,14.66,14.68,14.66,14.68,23
20180501|2018-01-30 23:00,31,14.7,14.72,14.7,14.72,80
20180501|2018-01-30 23:30,31,14.74,14.77,14.74,14.77,36
20180501|2018-01-31 00:00,31,14.77,14.78,14.75,14.75,16
20180501|2018-01-31 00:30,31,14.78,14.78,14.73,14.75,9
20180501|2018-01-31 01:00,31,14.77,14.77,14.72,14.72,6
20180501|2018-01-31 01:30,31,14.73,14.73,14.68,14.68,93
20180501|2018-01-31 02:00,31,14.68,14.69,14.65,14.66,71
20180501|2018-01-31 02:30,31,14.66,14.69,14.6,14.62,167
20180501|2018-01-31 03:00,31,14.64,14.65,14.63,14.65,69
20180501|2018-01-31 03:30,31,14.65,14.7,14.64,14.68,18
20180501|2018-01-31 04:00,31,14.73,14.74,14.72,14.74,30
20180501|2018-01-31 04:30,31,14.73,14.73,14.7,14.7,12
20180501|2018-01-31 05:00,31,14.65,14.65,14.58,14.61,192
20180501|2018-01-31 05:30,31,14.64,14.69,14.64,14.65,222
20180501|2018-01-31 06:00,31,14.65,14.65,14.6,14.61,33
20180501|2018-01-31 06:30,31,14.65,14.65,14.59,14.59,126
20180501|2018-01-31 07:00,31,14.6,14.65,14.59,14.64,49
20180501|2018-01-31 07:30,31,14.63,14.7,14.63,14.65,297
20180501|2018-01-31 08:00,31,14.68,14.72,14.65,14.65,163
20180501|2018-01-31 08:30,31,14.6,14.66,14.5,14.63,1630
20180501|2018-01-31 09:00,31,14.65,14.69,14.5,14.55,862
20180501|2018-01-31 09:30,31,14.54,14.65,14.53,14.65,779
20180501|2018-01-31 10:00,31,14.62,14.72,14.58,14.7,1347
20180501|2018-01-31 10:30,31,14.7,14.75,14.65,14.75,1035
20180501|2018-01-31 11:00,31,14.75,14.75,14.6,14.6,115
20180501|2018-01-31 11:30,31,14.65,14.68,14.6,14.65,159
20180501|2018-01-31 12:00,31,14.66,14.69,14.6,14.6,275
20180501|2018-01-31 12:30,31,14.6,14.65,14.55,14.62,334
20180501|2018-01-31 13:00,31,14.6,14.78,14.52,14.75,1002
20180501|2018-01-31 13:30,31,14.78,14.84,14.7,14.75,1190
20180501|2018-01-31 14:00,31,14.79,14.9,14.75,14.8,627
20180501|2018-01-31 14:30,31,14.78,14.8,14.62,14.68,884
20180501|2018-01-31 15:00,31,14.65,14.68,14.55,14.55,791
20180501|2018-01-31 15:30,1,14.59,14.59,14.55,14.58,38
20180501|2018-01-31 16:00,1,14.57,14.57,14.57,14.57,5
20180501|2018-01-31 16:30,1,14.55,14.55,14.55,14.55,13
20180501|2018-01-31 17:00,1,14.51,14.51,14.38,14.43,139
20180501|2018-01-31 17:30,1,14.44,14.5,14.44,14.5,17
20180501|2018-01-31 18:00,1,14.51,14.51,14.45,14.45,53
20180501|2018-01-31 18:30,1,14.48,14.48,14.48,14.48,13
20180501|2018-01-31 19:00,1,14.45,14.47,14.43,14.45,71
20180501|2018-01-31 19:30,1,14.43,14.43,14.4,14.41,19
20180501|2018-01-31 20:00,1,14.45,14.45,14.4,14.4,27
20180501|2018-01-31 20:30,1,14.41,14.41,14.41,14.41,1
20180501|2018-01-31 21:00,1,14.4,14.43,14.37,14.37,101
20180501|2018-01-31 21:30,1,14.38,14.39,14.38,14.39,9
20180501|2018-01-31 22:00,1,14.39,14.48,14.39,14.45,80
20180501|2018-01-31 22:30,1,14.4,14.4,14.4,14.4,2
20180501|2018-01-31 23:00,1,14.45,14.45,14.45,14.45,3
20180501|2018-01-31 23:30,1,14.45,14.45,14.45,14.45,21
20180501|2018-02-01 00:00,1,14.5,14.5,14.4,14.4,60
20180501|2018-02-01 01:00,1,14.4,14.42,14.4,14.42,3
20180501|2018-02-01 01:30,1,14.42,14.43,14.42,14.43,44
20180501|2018-02-01 02:00,1,14.4,14.45,14.4,14.42,20
20180501|2018-02-01 02:30,1,14.42,14.45,14.37,14.45,84
20180501|2018-02-01 03:00,1,14.45,14.45,14.45,14.45,1
20180501|2018-02-01 03:30,1,14.4,14.42,14.4,14.42,2
20180501|2018-02-01 04:00,1,14.42,14.45,14.42,14.42,19
20180501|2018-02-01 04:30,1,14.42,14.47,14.42,14.46,177
20180501|2018-02-01 05:00,1,14.46,14.51,14.46,14.5,101
20180501|2018-02-01 05:30,1,14.5,14.5,14.45,14.45,10
20180501|2018-02-01 06:00,1,14.5,14.55,14.47,14.5,151
20180501|2018-02-01 06:30,1,14.5,14.53,14.5,14.5,35
20180501|2018-02-01 07:00,1,14.55,14.65,14.53,14.61,148
20180501|2018-02-01 07:30,1,14.65,14.79,14.63,14.75,560
20180501|2018-02-01 08:00,1,14.74,14.81,14.68,14.68,538
20180501|2018-02-01 08:30,1,14.68,14.78,14.58,14.61,2781
20180501|2018-02-01 09:00,1,14.62,14.73,14.6,14.7,1406
20180501|2018-02-01 09:30,1,14.65,14.71,14.62,14.63,577
20180501|2018-02-01 10:00,1,14.64,14.66,14.56,14.6,634
20180501|2018-02-01 10:30,1,14.6,14.6,14.32,14.32,818
20180501|2018-02-01 11:00,1,14.33,14.38,14.22,14.27,2914
20180501|2018-02-01 11:30,1,14.27,14.28,14.25,14.28,143
20180501|2018-02-01 12:00,1,14.25,14.25,14.13,14.18,1189
20180501|2018-02-01 12:30,1,14.16,14.4,14.16,14.37,1020
20180501|2018-02-01 13:00,1,14.37,14.52,14.3,14.35,931
20180501|2018-02-01 13:30,1,14.35,14.38,14.25,14.27,143
20180501|2018-02-01 14:00,1,14.25,14.39,14.25,14.39,885
20180501|2018-02-01 14:30,1,14.4,14.5,14.3,14.35,808
20180501|2018-02-01 15:00,1,14.34,14.43,14.29,14.4,1349
20180501|2018-02-01 15:30,2,14.4,14.41,14.33,14.35,133
20180501|2018-02-01 16:00,2,14.3,14.3,14.2,14.3,45
20180501|2018-02-01 16:30,2,14.15,14.25,14.15,14.21,14
20180501|2018-02-01 17:00,2,14.2,14.2,14.12,14.15,100
20180501|2018-02-01 18:00,2,14.15,14.15,14.15,14.15,1
20180501|2018-02-01 18:30,2,14.2,14.25,14.2,14.25,15
20180501|2018-02-01 19:00,2,14.3,14.36,14.29,14.36,29
20180501|2018-02-01 19:30,2,14.4,14.52,14.4,14.4,187
20180501|2018-02-01 20:00,2,14.4,14.4,14.4,14.4,45
20180501|2018-02-01 20:30,2,14.4,14.4,14.4,14.4,1
20180501|2018-02-01 21:00,2,14.4,14.4,14.4,14.4,13
20180501|2018-02-01 21:30,2,14.35,14.35,14.31,14.32,36
20180501|2018-02-01 22:00,2,14.35,14.37,14.27,14.27,162
20180501|2018-02-01 22:30,2,14.3,14.3,14.28,14.29,9
20180501|2018-02-01 23:30,2,14.34,14.34,14.34,14.34,11
20180501|2018-02-02 00:00,2,14.3,14.33,14.3,14.31,43
20180501|2018-02-02 00:30,2,14.3,14.3,14.3,14.3,27
20180501|2018-02-02 01:00,2,14.26,14.33,14.26,14.3,21
20180501|2018-02-02 01:30,2,14.35,14.36,14.33,14.33,67
20180501|2018-02-02 02:00,2,14.35,14.4,14.33,14.4,233
20180501|2018-02-02 02:30,2,14.41,14.5,14.4,14.5,131
20180501|2018-02-02 03:00,2,14.56,14.57,14.49,14.57,125
20180501|2018-02-02 03:30,2,14.55,14.64,14.55,14.62,78
20180501|2018-02-02 04:00,2,14.62,14.75,14.62,14.65,177
20180501|2018-02-02 04:30,2,14.65,14.68,14.6,14.68,79
20180501|2018-02-02 05:00,2,14.69,14.7,14.64,14.67,115
20180501|2018-02-02 05:30,2,14.7,14.7,14.69,14.7,60
20180501|2018-02-02 06:00,2,14.65,14.65,14.6,14.6,49
20180501|2018-02-02 06:30,2,14.58,14.6,14.5,14.51,250
20180501|2018-02-02 07:00,2,14.5,14.6,14.5,14.59,271
20180501|2018-02-02 07:30,2,14.6,14.68,14.5,14.53,431
20180501|2018-02-02 08:00,2,14.55,14.62,14.52,14.58,176
20180501|2018-02-02 08:30,2,14.6,14.92,14.6,14.8,1128
20180501|2018-02-02 09:00,2,14.83,14.96,14.72,14.75,2364
20180501|2018-02-02 09:30,2,14.74,14.79,14.65,14.74,672
20180501|2018-02-02 10:00,2,14.75,14.92,14.74,14.88,546
20180501|2018-02-02 10:30,2,14.85,14.98,14.83,14.97,550
20180501|2018-02-02 11:00,2,15,15,14.79,14.84,1236
20180501|2018-02-02 11:30,2,14.84,15,14.83,15,923
20180501|2018-02-02 12:00,2,15.02,15.08,14.93,14.95,1208
20180501|2018-02-02 12:30,2,14.93,15.07,14.92,14.97,733
20180501|2018-02-02 13:00,2,14.98,15.17,14.98,15.16,916
20180501|2018-02-02 13:30,2,15.17,15.21,15,15.18,2641
20180501|2018-02-02 14:00,2,15.2,15.35,14.97,15.06,1899
20180501|2018-02-02 14:30,2,15.05,15.28,14.98,15.12,1910
20180501|2018-02-02 15:00,2,15.1,15.3,15.05,15.29,2949
20180501|2018-02-04 17:00,5,15.31,15.8,15.31,15.58,387
20180501|2018-02-04 17:30,5,15.6,15.75,15.55,15.55,105
20180501|2018-02-04 18:00,5,15.65,15.7,15.49,15.5,67
20180501|2018-02-04 18:30,5,15.45,15.58,15.43,15.55,78
20180501|2018-02-04 19:00,5,15.55,15.55,15.48,15.5,71
20180501|2018-02-04 19:30,5,15.5,15.5,15.38,15.41,208
20180501|2018-02-04 20:00,5,15.44,15.46,15.43,15.45,22
20180501|2018-02-04 20:30,5,15.43,15.46,15.4,15.43,332
20180501|2018-02-04 21:00,5,15.43,15.45,15.38,15.4,106
20180501|2018-02-04 21:30,5,15.4,15.4,15.4,15.4,34
20180501|2018-02-04 22:00,5,15.39,15.4,15.32,15.34,90
20180501|2018-02-04 22:30,5,15.33,15.35,15.3,15.35,24
20180501|2018-02-04 23:00,5,15.35,15.35,15.33,15.33,9
20180501|2018-02-05 00:00,5,15.35,15.4,15.35,15.35,43
20180501|2018-02-05 00:30,5,15.4,15.4,15.33,15.33,16
20180501|2018-02-05 01:00,5,15.3,15.35,15.25,15.3,59
20180501|2018-02-05 01:30,5,15.28,15.37,15.28,15.3,49
20180501|2018-02-05 02:00,5,15.35,15.4,15.35,15.35,288
20180501|2018-02-05 02:30,5,15.35,15.35,15.2,15.25,308
20180501|2018-02-05 03:00,5,15.25,15.25,15.23,15.25,84
20180501|2018-02-05 03:30,5,15.3,15.3,15.2,15.25,61
20180501|2018-02-05 04:00,5,15.25,15.33,15.25,15.3,88
20180501|2018-02-05 04:30,5,15.35,15.44,15.34,15.43,205
20180501|2018-02-05 05:00,5,15.4,15.5,15.4,15.5,161
20180501|2018-02-05 05:30,5,15.5,15.6,15.5,15.6,254
20180501|2018-02-05 06:00,5,15.6,15.8,15.55,15.55,721
20180501|2018-02-05 06:30,5,15.55,15.68,15.47,15.65,402
20180501|2018-02-05 07:00,5,15.65,15.69,15.49,15.5,550
20180501|2018-02-05 07:30,5,15.53,15.59,15.47,15.59,529
20180501|2018-02-05 08:00,5,15.6,15.65,15.5,15.58,859
20180501|2018-02-05 08:30,5,15.6,15.67,15.4,15.43,1825
20180501|2018-02-05 09:00,5,15.45,15.5,14.95,15,1690
20180501|2018-02-05 09:30,5,15,15.2,14.99,15.13,883
20180501|2018-02-05 10:00,5,15.12,15.29,15.12,15.25,684
20180501|2018-02-05 10:30,5,15.3,15.5,15.28,15.33,681
20180501|2018-02-05 11:00,5,15.34,15.58,15.33,15.48,1076
20180501|2018-02-05 11:30,5,15.49,15.5,15.33,15.47,1665
20180501|2018-02-05 12:00,5,15.5,16.08,15.48,16.02,3715
20180501|2018-02-05 12:30,5,16,16.05,15.68,15.7,4572
20180501|2018-02-05 13:00,5,15.7,16.16,15.69,16.1,2556
20180501|2018-02-05 13:30,5,16.15,16.7,16.06,16.63,6315
20180501|2018-02-05 14:00,5,16.64,18.6,15.98,16.19,14744
20180501|2018-02-05 14:30,5,16.15,17.85,16.11,17.8,8758
20180501|2018-02-05 15:00,5,17.85,24.25,17.35,24.1,3752
20180501|2018-02-05 15:30,6,21.84,22.9,20.2,20.4,717
20180501|2018-02-05 16:00,6,20.3,21.19,19.25,20.62,288
20180501|2018-02-05 16:30,6,20.66,20.95,20.5,20.9,221
20180501|2018-02-05 17:00,6,20.75,20.85,19.55,19.55,651
20180501|2018-02-05 17:30,6,19.6,19.83,19.3,19.3,820
20180501|2018-02-05 18:00,6,19.3,19.95,19.25,19.7,573
20180501|2018-02-05 18:30,6,19.79,20.35,19.65,20.35,802
20180501|2018-02-05 19:00,6,20.35,20.45,19,19.05,330
20180501|2018-02-05 19:30,6,19.1,21.3,19.1,21.3,560
20180501|2018-02-05 20:00,6,21.35,21.55,20,20.8,587
20180501|2018-02-05 20:30,6,20.85,21.12,20.48,20.94,1071
20180501|2018-02-05 21:00,6,20.95,21.98,20.05,20.9,188
20180501|2018-02-05 21:30,6,20.75,21,20.6,20.61,95
20180501|2018-02-05 22:00,6,20.65,21.05,20.53,20.81,211
20180501|2018-02-05 22:30,6,20.85,20.92,20.35,20.35,186
20180501|2018-02-05 23:00,6,20.35,20.4,19.85,19.95,255
20180501|2018-02-05 23:30,6,19.9,20.45,19.9,20.35,171
20180501|2018-02-06 00:00,6,20.3,21.3,20.15,21.3,320
20180501|2018-02-06 00:30,6,21.25,21.27,20.94,21.2,141
20180501|2018-02-06 01:00,6,21.2,21.2,20.24,20.84,323
20180501|2018-02-06 01:30,6,20.85,21.12,20.55,20.75,314
20180501|2018-02-06 02:00,6,20.84,20.95,20.08,20.25,732
20180501|2018-02-06 02:30,6,20.32,20.34,19.55,19.6,541
20180501|2018-02-06 03:00,6,19.6,19.6,19.39,19.45,572
20180501|2018-02-06 03:30,6,19.4,19.95,19.39,19.8,566
20180501|2018-02-06 04:00,6,19.75,20.36,19.75,20.25,483
20180501|2018-02-06 04:30,6,20.3,20.3,19.65,19.83,436
20180501|2018-02-06 05:00,6,19.8,20.4,19.75,20.35,266
20180501|2018-02-06 05:30,6,20.35,23.25,20.34,21.3,659
20180501|2018-02-06 06:00,6,21.35,21.95,20.7,21.17,1019
20180501|2018-02-06 06:30,6,21.15,21.38,21,21,657
20180501|2018-02-06 07:00,6,21.05,21.55,21,21.4,2045
20180501|2018-02-06 07:30,6,21.35,21.4,20.25,20.5,1363
20180501|2018-02-06 08:00,6,20.5,21.03,20.2,20.3,1696
20180501|2018-02-06 08:30,6,20.25,20.56,18.25,18.75,5296
20180501|2018-02-06 09:00,6,18.8,20.4,18.56,20.2,4261
20180501|2018-02-06 09:30,6,20.17,20.25,18.78,19.25,4748
20180501|2018-02-06 10:00,6,19.3,19.7,19.1,19.15,2487
20180501|2018-02-06 10:30,6,19.2,19.35,18.55,18.75,2659
20180501|2018-02-06 11:00,6,18.7,18.75,18.15,18.35,1866
20180501|2018-02-06 11:30,6,18.38,19.35,18.25,18.95,2079
20180501|2018-02-06 12:00,6,19,19.6,18.9,19.05,1914
20180501|2018-02-06 12:30,6,19.1,19.4,18.75,19.25,2319
20180501|2018-02-06 13:00,6,19.3,19.62,19,19.23,1601
20180501|2018-02-06 13:30,6,19.25,19.32,18.45,18.46,3080
20180501|2018-02-06 14:00,6,18.5,18.9,18.34,18.6,3163
20180501|2018-02-06 14:30,6,18.57,18.75,17.85,17.9,4708
20180501|2018-02-06 15:00,6,17.87,19.68,17.8,19.33,1978
20180501|2018-02-06 15:30,7,19,19.19,18.7,19.14,161
20180501|2018-02-06 16:00,7,19.25,19.25,19,19.07,19
20180501|2018-02-06 16:30,7,19.07,19.08,18.95,19.05,14
20180501|2018-02-06 17:00,7,19.05,19.2,18.9,19.05,98
20180501|2018-02-06 17:30,7,19.1,19.28,18.95,19,197
20180501|2018-02-06 18:00,7,19.03,19.03,18.84,18.9,38
20180501|2018-02-06 18:30,7,18.85,18.87,18.75,18.76,29
20180501|2018-02-06 19:00,7,18.75,18.83,18.75,18.82,16
20180501|2018-02-06 19:30,7,18.8,18.8,18.69,18.7,20
20180501|2018-02-06 20:00,7,18.61,18.8,18.61,18.79,38
20180501|2018-02-06 20:30,7,18.75,18.75,18.6,18.65,37
20180501|2018-02-06 21:00,7,18.7,18.9,18.7,18.85,74
20180501|2018-02-06 21:30,7,18.75,18.87,18.75,18.85,95
20180501|2018-02-06 22:00,7,18.81,18.9,18.8,18.88,31
20180501|2018-02-06 22:30,7,18.8,18.9,18.8,18.9,9
20180501|2018-02-06 23:00,7,18.85,18.95,18.85,18.9,12
20180501|2018-02-06 23:30,7,18.92,19.1,18.86,19.1,45
20180501|2018-02-07 00:00,7,19.1,19.1,19,19,20
20180501|2018-02-07 00:30,7,19.05,19.05,18.9,18.9,30
20180501|2018-02-07 01:00,7,18.9,18.96,18.75,18.8,48
20180501|2018-02-07 01:30,7,18.8,19.05,18.75,19,121
20180501|2018-02-07 02:00,7,19.05,19.2,18.98,19.15,311
20180501|2018-02-07 02:30,7,19.15,19.17,18.79,18.87,82
20180501|2018-02-07 03:00,7,18.85,18.95,18.79,18.8,260
20180501|2018-02-07 03:30,7,18.8,18.9,18.7,18.9,23
20180501|2018-02-07 04:00,7,18.84,18.84,18.68,18.75,217
20180501|2018-02-07 04:30,7,18.74,18.8,18.69,18.75,405
20180501|2018-02-07 05:00,7,18.75,18.75,18.7,18.75,158
20180501|2018-02-07 05:30,7,18.8,18.8,18.63,18.65,194
20180501|2018-02-07 06:00,7,18.65,18.73,18.45,18.5,153
20180501|2018-02-07 06:30,7,18.55,18.55,18.35,18.35,117
20180501|2018-02-07 07:00,7,18.35,18.45,18.35,18.4,242
20180501|2018-02-07 07:30,7,18.35,18.55,18.33,18.45,482
20180501|2018-02-07 08:00,7,18.44,18.5,18.2,18.25,787
20180501|2018-02-07 08:30,7,18.25,18.3,17.7,17.91,4900
20180501|2018-02-07 09:00,7,17.9,18.03,17.63,17.9,3401
20180501|2018-02-07 09:30,7,17.9,17.95,17.63,17.75,2324
20180501|2018-02-07 10:00,7,17.73,17.95,17.55,17.92,3481
20180501|2018-02-07 10:30,7,17.9,18.1,17.86,17.94,3400
20180501|2018-02-07 11:00,7,17.9,18.05,17.84,17.95,1596
20180501|2018-02-07 11:30,7,17.95,18.28,17.85,18.25,2498
20180501|2018-02-07 12:00,7,18.21,18.6,18.16,18.24,4088
20180501|2018-02-07 12:30,7,18.28,18.3,17.95,18.08,1658
20180501|2018-02-07 13:00,7,18.08,18.33,18.05,18.05,1235
20180501|2018-02-07 13:30,7,18.05,18.53,18.03,18.33,1787
20180501|2018-02-07 14:00,7,18.35,18.43,18.1,18.12,1439
20180501|2018-02-07 14:30,7,18.15,18.6,17.83,18.6,4990
20180501|2018-02-07 15:00,7,18.55,18.85,18.35,18.7,3759
20180501|2018-02-07 15:30,8,18.52,18.9,18.52,18.8,210
20180501|2018-02-07 16:00,8,18.9,18.94,18.82,18.93,122
20180501|2018-02-07 16:30,8,18.9,19,18.79,18.81,34
20180501|2018-02-07 17:00,8,18.8,19.07,18.8,18.98,66
20180501|2018-02-07 17:30,8,18.97,19.25,18.95,19.15,150
20180501|2018-02-07 18:00,8,19.1,19.1,18.87,18.9,66
20180501|2018-02-07 18:30,8,18.84,18.9,18.65,18.75,47
20180501|2018-02-07 19:00,8,18.75,18.87,18.68,18.85,48
20180501|2018-02-07 19:30,8,18.8,19,18.8,18.85,78
20180501|2018-02-07 20:00,8,18.9,19,18.9,18.93,58
20180501|2018-02-07 20:30,8,18.95,19,18.75,18.8,91
20180501|2018-02-07 21:00,8,18.8,18.9,18.78,18.9,60
20180501|2018-02-07 21:30,8,18.9,19,18.9,19,18
20180501|2018-02-07 22:00,8,18.93,18.93,18.85,18.85,6
20180501|2018-02-07 22:30,8,18.85,18.85,18.75,18.79,20
20180501|2018-02-07 23:00,8,18.8,18.8,18.55,18.55,33
20180501|2018-02-07 23:30,8,18.7,18.73,18.65,18.7,11
20180501|2018-02-08 00:00,8,18.7,18.71,18.63,18.65,8
20180501|2018-02-08 00:30,8,18.65,18.7,18.63,18.66,40
20180501|2018-02-08 01:00,8,18.7,18.7,18.55,18.65,63
20180501|2018-02-08 01:30,8,18.65,18.8,18.5,18.75,109
20180501|2018-02-08 02:00,8,18.8,18.8,18.4,18.45,134
20180501|2018-02-08 02:30,8,18.45,18.52,18.38,18.5,73
20180501|2018-02-08 03:00,8,18.5,18.5,18.35,18.4,75
20180501|2018-02-08 03:30,8,18.35,18.5,18.35,18.4,106
20180501|2018-02-08 04:00,8,18.5,18.65,18.48,18.5,239
20180501|2018-02-08 04:30,8,18.5,18.8,18.5,18.75,146
20180501|2018-02-08 05:00,8,18.8,18.9,18.75,18.8,87
20180501|2018-02-08 05:30,8,18.8,18.95,18.8,18.95,139
20180501|2018-02-08 06:00,8,18.9,18.95,18.67,18.8,274
20180501|2018-02-08 06:30,8,18.75,18.8,18.55,18.58,233
20180501|2018-02-08 07:00,8,18.55,18.65,18.28,18.3,250
20180501|2018-02-08 07:30,8,18.25,18.55,18.25,18.47,307
20180501|2018-02-08 08:00,8,18.45,18.52,18.25,18.45,484
20180501|2018-02-08 08:30,8,18.41,19.04,18.4,18.97,2411
20180501|2018-02-08 09:00,8,18.95,19.29,18.9,19.28,5006
20180501|2018-02-08 09:30,8,19.29,19.92,19.15,19.65,4859
20180501|2018-02-08 10:00,8,19.7,19.8,19.2,19.65,2326
20180501|2018-02-08 10:30,8,19.65,19.75,19.15,19.4,2057
20180501|2018-02-08 11:00,8,19.4,19.88,19.33,19.65,1422
20180501|2018-02-08 11:30,8,19.65,20.05,19.5,19.85,2183
20180501|2018-02-08 12:00,8,19.86,19.97,19.23,19.47,4879
20180501|2018-02-08 12:30,8,19.45,19.52,19.14,19.35,1425
20180501|2018-02-08 13:00,8,19.35,19.56,19.23,19.45,938
20180501|2018-02-08 13:30,8,19.45,19.77,19.4,19.53,2232
20180501|2018-02-08 14:00,8,19.55,20,19.48,19.9,1738
20180501|2018-02-08 14:30,8,19.91,20.51,19.8,20.48,4126
20180501|2018-02-08 15:00,8,20.45,20.45,19.7,19.8,2278
20180501|2018-02-08 15:30,9,19.7,20.11,19.7,20.05,601
20180501|2018-02-08 16:00,9,20.05,20.05,20.05,20.05,1
20180501|2018-02-08 16:30,9,20.05,20.05,20,20,6
20180501|2018-02-08 17:00,9,19.95,20.27,19.95,20.13,106
20180501|2018-02-08 17:30,9,20.17,20.35,20.14,20.25,49
20180501|2018-02-08 18:00,9,20.25,20.25,19.88,20.1,141
20180501|2018-02-08 18:30,9,20.05,20.27,20.05,20.25,95
20180501|2018-02-08 19:00,9,20.15,20.25,19.9,20,263
20180501|2018-02-08 19:30,9,20.01,20.2,20,20.2,62
20180501|2018-02-08 20:00,9,20.2,20.4,20.12,20.3,66
20180501|2018-02-08 20:30,9,20.3,20.35,20.15,20.35,24
20180501|2018-02-08 21:00,9,20.3,20.3,20.04,20.15,128
20180501|2018-02-08 21:30,9,20.05,20.25,19.87,20.2,174
20180501|2018-02-08 22:00,9,20.17,20.2,20.05,20.1,26
20180501|2018-02-08 22:30,9,20.2,20.2,20.08,20.15,43
20180501|2018-02-08 23:00,9,20.2,20.35,20.1,20.15,113
20180501|2018-02-08 23:30,9,20.25,20.35,20.05,20.15,54
20180501|2018-02-09 00:00,9,20.15,20.23,20.1,20.2,230
20180501|2018-02-09 00:30,9,20.25,20.35,20.2,20.33,254
20180501|2018-02-09 01:00,9,20.3,20.3,19.9,19.9,37
20180501|2018-02-09 01:30,9,19.95,20.12,19.9,20,58
20180501|2018-02-09 02:00,9,20,20,19.8,19.85,165
20180501|2018-02-09 02:30,9,19.8,19.81,19.68,19.8,116
20180501|2018-02-09 03:00,9,19.8,19.97,19.75,19.95,84
20180501|2018-02-09 03:30,9,19.96,20.05,19.75,19.75,97
20180501|2018-02-09 04:00,9,19.75,19.9,19.63,19.63,53
20180501|2018-02-09 04:30,9,19.62,19.62,19.5,19.61,74
20180501|2018-02-09 05:00,9,19.56,19.94,19.56,19.92,67
20180501|2018-02-09 05:30,9,19.89,20.1,19.75,19.75,120
20180501|2018-02-09 06:00,9,19.65,20.2,19.6,20.2,90
20180501|2018-02-09 06:30,9,20.15,20.45,20.09,20.2,262
20180501|2018-02-09 07:00,9,20.2,20.25,20,20.05,694
20180501|2018-02-09 07:30,9,20.03,20.11,19.48,19.49,238
20180501|2018-02-09 08:00,9,19.5,19.69,19.46,19.65,735
20180501|2018-02-09 08:30,9,19.64,19.95,19.04,19.33,2732
20180501|2018-02-09 09:00,9,19.3,19.57,19.13,19.51,2057
20180501|2018-02-09 09:30,9,19.5,20.13,19.38,19.85,2895
20180501|2018-02-09 10:00,9,19.85,20.05,19.64,19.9,995
20180501|2018-02-09 10:30,9,19.88,20.14,19.75,20.07,1141
20180501|2018-02-09 11:00,9,20.05,20.44,19.98,20.29,2230
20180501|2018-02-09 11:30,9,20.29,20.5,20.05,20.12,1213
20180501|2018-02-09 12:00,9,20.15,20.7,20.15,20.52,1972
20180501|2018-02-09 12:30,9,20.55,20.95,20.21,20.53,1765
20180501|2018-02-09 13:00,9,20.55,20.55,19.44,19.87,1925
20180501|2018-02-09 13:30,9,19.83,20,19.53,19.69,1147
20180501|2018-02-09 14:00,9,19.69,19.85,19.34,19.37,1602
20180501|2018-02-09 14:30,9,19.38,19.45,18.75,19.3,3072
20180501|2018-02-09 15:00,9,19.29,19.32,18.4,18.4,2348
20180501|2018-02-11 17:00,12,18.4,18.56,18.33,18.45,385
20180501|2018-02-11 17:30,12,18.4,18.45,18.35,18.35,76
20180501|2018-02-11 18:00,12,18.35,18.43,18.34,18.39,63
20180501|2018-02-11 18:30,12,18.41,18.45,18.31,18.4,121
20180501|2018-02-11 19:00,12,18.35,18.51,18.35,18.49,116
20180501|2018-02-11 19:30,12,18.55,18.55,18.48,18.5,72
20180501|2018-02-11 20:00,12,18.45,18.5,18.4,18.4,30
20180501|2018-02-11 20:30,12,18.45,18.5,18.44,18.45,27
20180501|2018-02-11 21:00,12,18.45,18.5,18.42,18.42,26
20180501|2018-02-11 21:30,12,18.47,18.5,18.44,18.47,39
20180501|2018-02-11 22:00,12,18.47,18.47,18.43,18.43,30
20180501|2018-02-11 22:30,12,18.45,18.47,18.43,18.43,8
20180501|2018-02-11 23:00,12,18.47,18.47,18.4,18.45,13
20180501|2018-02-11 23:30,12,18.4,18.42,18.37,18.4,10
20180501|2018-02-12 00:00,12,18.4,18.4,18.4,18.4,4
20180501|2018-02-12 01:00,12,18.45,18.45,18.4,18.41,13
20180501|2018-02-12 01:30,12,18.41,18.45,18.4,18.45,49
20180501|2018-02-12 02:00,12,18.42,18.48,18.4,18.42,45
20180501|2018-02-12 02:30,12,18.4,18.45,18.3,18.3,186
20180501|2018-02-12 03:00,12,18.3,18.33,18.1,18.33,61
20180501|2018-02-12 03:30,12,18.3,18.35,18.25,18.3,76
20180501|2018-02-12 04:00,12,18.35,18.45,18.35,18.45,65
20180501|2018-02-12 04:30,12,18.4,18.5,18.4,18.43,35
20180501|2018-02-12 05:00,12,18.4,18.41,18.35,18.4,36
20180501|2018-02-12 05:30,12,18.4,18.45,18.35,18.4,69
20180501|2018-02-12 06:00,12,18.35,18.38,18.2,18.2,254
20180501|2018-02-12 06:30,12,18.2,18.23,18.15,18.2,390
20180501|2018-02-12 07:00,12,18.2,18.25,18.1,18.1,191
20180501|2018-02-12 07:30,12,18.1,18.4,18.1,18.32,666
20180501|2018-02-12 08:00,12,18.3,18.65,18.25,18.35,1095
20180501|2018-02-12 08:30,12,18.35,18.83,18.21,18.81,1809
20180501|2018-02-12 09:00,12,18.78,19.05,18.65,18.88,1948
20180501|2018-02-12 09:30,12,18.9,19.05,18.73,18.75,1169
20180501|2018-02-12 10:00,12,18.75,18.95,18.67,18.75,903
20180501|2018-02-12 10:30,12,18.77,18.85,18.55,18.6,1072
20180501|2018-02-12 11:00,12,18.6,18.75,18.47,18.55,749
20180501|2018-02-12 11:30,12,18.59,18.67,18.54,18.65,738
20180501|2018-02-12 12:00,12,18.6,18.8,18.56,18.66,807
20180501|2018-02-12 12:30,12,18.65,18.8,18.57,18.67,792
20180501|2018-02-12 13:00,12,18.65,18.7,18.62,18.7,499
20180501|2018-02-12 13:30,12,18.7,18.87,18.67,18.83,1227
20180501|2018-02-12 14:00,12,18.83,18.85,18.34,18.44,2427
20180501|2018-02-12 14:30,12,18.44,18.6,18.35,18.45,3128
20180501|2018-02-12 15:00,12,18.5,18.7,18.44,18.5,1654
20180501|2018-02-12 15:30,13,18.45,18.58,18.4,18.4,174
20180501|2018-02-12 16:00,13,18.45,18.59,18.45,18.58,14
20180501|2018-02-12 16:30,13,18.58,18.58,18.58,18.58,2
20180501|2018-02-12 17:00,13,18.58,18.62,18.54,18.54,37
20180501|2018-02-12 17:30,13,18.6,18.65,18.6,18.65,17
20180501|2018-02-12 18:00,13,18.65,18.69,18.65,18.65,8
20180501|2018-02-12 18:30,13,18.7,18.7,18.6,18.67,37
20180501|2018-02-12 19:00,13,18.69,18.7,18.6,18.63,43
20180501|2018-02-12 19:30,13,18.63,18.63,18.6,18.63,22
20180501|2018-02-12 20:00,13,18.6,18.62,18.58,18.6,26
20180501|2018-02-12 20:30,13,18.61,18.66,18.57,18.6,29
20180501|2018-02-12 21:00,13,18.6,18.62,18.6,18.6,10
20180501|2018-02-12 21:30,13,18.62,18.65,18.62,18.62,10
20180501|2018-02-12 22:00,13,18.67,18.86,18.67,18.86,80
20180501|2018-02-12 22:30,13,18.8,18.93,18.75,18.75,36
20180501|2018-02-12 23:00,13,18.79,18.84,18.79,18.83,36
20180501|2018-02-12 23:30,13,18.85,18.9,18.85,18.89,29
20180501|2018-02-13 00:00,13,18.89,18.94,18.89,18.9,18
20180501|2018-02-13 00:30,13,18.9,18.94,18.89,18.9,13
20180501|2018-02-13 01:00,13,18.95,18.97,18.87,18.97,46
20180501|2018-02-13 01:30,13,18.98,19.02,18.93,18.93,26
20180501|2018-02-13 02:00,13,18.96,19.02,18.83,19.02,103
20180501|2018-02-13 02:30,13,19,19.03,18.97,19,30
20180501|2018-02-13 03:00,13,19,19.02,18.95,18.95,8
20180501|2018-02-13 03:30,13,19,19.06,19,19,49
20180501|2018-02-13 04:00,13,19.02,19.1,18.95,19.1,24
20180501|2018-02-13 04:30,13,19.04,19.12,19.04,19.1,21
20180501|2018-02-13 05:00,13,19.1,19.15,19.05,19.12,26
20180501|2018-02-13 05:30,13,19.1,19.15,19,19,54
20180501|2018-02-13 06:00,13,19,19.03,18.92,18.95,74
20180501|2018-02-13 06:30,13,18.95,19.05,18.85,18.88,101
20180501|2018-02-13 07:00,13,18.85,18.99,18.83,18.99,88
20180501|2018-02-13 07:30,13,18.96,19.12,18.95,19.1,146
20180501|2018-02-13 08:00,13,19.1,19.16,18.99,18.99,287
20180501|2018-02-13 08:30,13,19,19.13,18.75,18.9,1454
20180501|2018-02-13 09:00,13,18.9,19,18.7,18.83,1800
20180501|2018-02-13 09:30,13,18.85,18.98,18.75,18.9,963
20180501|2018-02-13 10:00,13,18.9,19.07,18.83,19.05,512
20180501|2018-02-13 10:30,13,19.05,19.08,18.9,18.96,1181
20180501|2018-02-13 11:00,13,18.96,19.05,18.89,19.05,595
20180501|2018-02-13 11:30,13,19.03,19.13,19,19.1,337
20180501|2018-02-13 12:00,13,19.1,19.12,18.85,18.9,571
20180501|2018-02-13 12:30,13,18.9,19,18.83,18.94,764
20180501|2018-02-13 13:00,13,18.95,18.95,18.7,18.8,794
20180501|2018-02-13 13:30,13,18.8,18.9,18.75,18.75,616
20180501|2018-02-13 14:00,13,18.75,18.88,18.65,18.69,1231
20180501|2018-02-13 14:30,13,18.7,18.78,18.55,18.64,1505
20180501|2018-02-13 15:00,13,18.64,18.75,18.53,18.6,2058
20180501|2018-02-13 15:30,14,18.58,18.65,18.54,18.65,363
20180501|2018-02-13 16:00,14,18.63,18.63,18.63,18.63,2
20180501|2018-02-13 16:30,14,18.58,18.6,18.55,18.6,121
20180501|2018-02-13 17:00,14,18.6,18.6,18.55,18.56,16
20180501|2018-02-13 17:30,14,18.55,18.55,18.54,18.55,14
20180501|2018-02-13 18:00,14,18.56,18.56,18.5,18.54,36
20180501|2018-02-13 18:30,14,18.55,18.59,18.55,18.59,7
20180501|2018-02-13 19:00,14,18.6,18.63,18.58,18.6,62
20180501|2018-02-13 19:30,14,18.59,18.59,18.59,18.59,2
20180501|2018-02-13 20:00,14,18.62,18.62,18.6,18.6,12
20180501|2018-02-13 20:30,14,18.65,18.65,18.65,18.65,3
20180501|2018-02-13 21:00,14,18.65,18.65,18.65,18.65,8
20180501|2018-02-13 21:30,14,18.65,18.65,18.65,18.65,11
20180501|2018-02-13 23:00,14,18.56,18.56,18.5,18.54,24
20180501|2018-02-13 23:30,14,18.57,18.57,18.55,18.55,21
20180501|2018-02-14 00:00,14,18.54,18.55,18.54,18.55,2
20180501|2018-02-14 00:30,14,18.55,18.55,18.54,18.54,3
20180501|2018-02-14 01:00,14,18.5,18.51,18.49,18.5,103
20180501|2018-02-14 01:30,14,18.48,18.48,18.35,18.4,63
20180501|2018-02-14 02:00,14,18.45,18.45,18.4,18.41,51
20180501|2018-02-14 02:30,14,18.45,18.5,18.37,18.4,69
20180501|2018-02-14 03:00,14,18.4,18.4,18.35,18.36,36
20180501|2018-02-14 03:30,14,18.35,18.43,18.2,18.42,628
20180501|2018-02-14 04:00,14,18.4,18.45,18.35,18.38,188
20180501|2018-02-14 04:30,14,18.4,18.45,18.4,18.42,53
20180501|2018-02-14 05:00,14,18.4,18.5,18.38,18.45,298
20180501|2018-02-14 05:30,14,18.5,18.55,18.43,18.5,666
20180501|2018-02-14 06:00,14,18.53,18.6,18.42,18.53,558
20180501|2018-02-14 06:30,14,18.5,18.6,18.5,18.57,668
20180501|2018-02-14 07:00,14,18.56,18.65,18.45,18.45,367
20180501|2018-02-14 07:30,14,18.5,19.3,18.5,18.89,2710
20180501|2018-02-14 08:00,14,18.86,19.05,18.72,18.74,1646
20180501|2018-02-14 08:30,14,18.77,18.88,18.21,18.5,3238
20180501|2018-02-14 09:00,14,18.54,18.59,18.01,18.1,1958
20180501|2018-02-14 09:30,14,18.1,18.32,18,18.3,2170
20180501|2018-02-14 10:00,14,18.25,18.4,18.13,18.21,1268
20180501|2018-02-14 10:30,14,18.21,18.38,18.16,18.35,563
20180501|2018-02-14 11:00,14,18.37,18.53,18.3,18.39,756
20180501|2018-02-14 11:30,14,18.39,18.45,18.29,18.4,1260
20180501|2018-02-14 12:00,14,18.35,18.37,18.2,18.3,824
20180501|2018-02-14 12:30,14,18.29,18.33,18.18,18.3,673
20180501|2018-02-14 13:00,14,18.25,18.4,18.2,18.4,608
20180501|2018-02-14 13:30,14,18.36,18.38,18.12,18.12,1063
20180501|2018-02-14 14:00,14,18.1,18.1,17.8,17.92,2714
20180501|2018-02-14 14:30,14,17.91,18.05,17.8,17.9,2160
20180501|2018-02-14 15:00,14,17.9,18,17.8,17.85,2362
20180501|2018-02-14 15:30,15,17.85,17.96,17.83,17.9,60
20180501|2018-02-14 16:00,15,17.95,17.95,17.95,17.95,3
20180501|2018-02-14 16:30,15,17.93,17.93,17.93,17.93,4
20180501|2018-02-14 17:00,15,17.95,17.98,17.95,17.95,31
20180501|2018-02-14 17:30,15,17.95,17.95,17.88,17.88,38
20180501|2018-02-14 18:00,15,17.9,17.92,17.85,17.9,14
20180501|2018-02-14 18:30,15,17.92,17.92,17.87,17.87,7
20180501|2018-02-14 19:00,15,17.89,17.89,17.78,17.8,111
20180501|2018-02-14 19:30,15,17.8,17.83,17.79,17.8,34
20180501|2018-02-14 20:00,15,17.78,17.78,17.78,17.78,1
20180501|2018-02-14 20:30,15,17.8,17.83,17.8,17.82,122
20180501|2018-02-14 21:00,15,17.82,17.85,17.68,17.75,138
20180501|2018-02-14 21:30,15,17.7,17.71,17.67,17.67,24
20180501|2018-02-14 22:00,15,17.69,17.72,17.69,17.72,73
20180501|2018-02-14 22:30,15,17.65,17.65,17.62,17.65,29
20180501|2018-02-14 23:00,15,17.65,17.69,17.65,17.67,17
20180501|2018-02-14 23:30,15,17.67,17.73,17.67,17.68,38
20180501|2018-02-15 00:00,15,17.7,17.72,17.7,17.7,20
20180501|2018-02-15 00:30,15,17.7,17.75,17.7,17.71,14
20180501|2018-02-15 01:00,15,17.73,17.73,17.6,17.63,55
20180501|2018-02-15 01:30,15,17.65,17.73,17.65,17.65,72
20180501|2018-02-15 02:00,15,17.6,17.72,17.5,17.52,152
20180501|2018-02-15 02:30,15,17.55,17.58,17.5,17.55,45
20180501|2018-02-15 03:00,15,17.55,17.6,17.48,17.48,62
20180501|2018-02-15 03:30,15,17.5,17.55,17.5,17.5,75
20180501|2018-02-15 04:00,15,17.5,17.55,17.46,17.5,50
20180501|2018-02-15 04:30,15,17.5,17.52,17.45,17.5,96
20180501|2018-02-15 05:00,15,17.5,17.62,17.5,17.59,335
20180501|2018-02-15 05:30,15,17.59,17.7,17.59,17.67,145
20180501|2018-02-15 06:00,15,17.7,17.7,17.6,17.63,222
20180501|2018-02-15 06:30,15,17.65,17.85,17.62,17.8,396
20180501|2018-02-15 07:00,15,17.77,17.9,17.73,17.86,375
20180501|2018-02-15 07:30,15,17.87,17.9,17.65,17.7,230
20180501|2018-02-15 08:00,15,17.65,17.68,17.43,17.45,541
20180501|2018-02-15 08:30,15,17.41,17.7,17.4,17.45,2530
20180501|2018-02-15 09:00,15,17.45,17.6,17.38,17.5,1964
20180501|2018-02-15 09:30,15,17.5,17.82,17.35,17.75,3715
20180501|2018-02-15 10:00,15,17.75,17.82,17.43,17.45,3479
20180501|2018-02-15 10:30,15,17.43,17.52,17.3,17.5,1964
20180501|2018-02-15 11:00,15,17.48,17.55,17.43,17.51,310
20180501|2018-02-15 11:30,15,17.5,17.51,17.4,17.42,229
20180501|2018-02-15 12:00,15,17.42,17.52,17.35,17.5,834
20180501|2018-02-15 12:30,15,17.52,17.6,17.31,17.4,707
20180501|2018-02-15 13:00,15,17.35,17.43,17.3,17.35,458
20180501|2018-02-15 13:30,15,17.35,17.42,17.3,17.4,753
20180501|2018-02-15 14:00,15,17.4,17.45,17.33,17.42,957
20180501|2018-02-15 14:30,15,17.44,17.5,17.3,17.33,1435
20180501|2018-02-15 15:00,15,17.3,17.35,17.25,17.32,919
20180501|2018-02-15 15:30,16,17.32,17.35,17.3,17.3,90
20180501|2018-02-15 16:30,16,17.35,17.35,17.35,17.35,1
20180501|2018-02-15 17:00,16,17.35,17.35,17.3,17.3,33
20180501|2018-02-15 17:30,16,17.34,17.34,17.34,17.34,1
20180501|2018-02-15 18:00,16,17.35,17.39,17.32,17.32,67
20180501|2018-02-15 18:30,16,17.35,17.38,17.35,17.35,27
20180501|2018-02-15 19:00,16,17.35,17.35,17.35,17.35,2
20180501|2018-02-15 19:30,16,17.4,17.43,17.35,17.35,48
20180501|2018-02-15 21:00,16,17.38,17.38,17.37,17.37,5
20180501|2018-02-15 21:30,16,17.35,17.35,17.35,17.35,1
20180501|2018-02-15 22:30,16,17.35,17.35,17.35,17.35,4
20180501|2018-02-15 23:00,16,17.3,17.3,17.28,17.28,4
20180501|2018-02-15 23:30,16,17.3,17.35,17.3,17.35,49
20180501|2018-02-16 00:00,16,17.4,17.4,17.39,17.39,3
20180501|2018-02-16 01:00,16,17.3,17.3,17.3,17.3,15
20180501|2018-02-16 02:00,16,17.28,17.28,17.22,17.25,13
20180501|2018-02-16 02:30,16,17.2,17.2,17.1,17.15,183
20180501|2018-02-16 03:00,16,17.2,17.2,17.18,17.18,33
20180501|2018-02-16 03:30,16,17.15,17.25,17.15,17.25,113
20180501|2018-02-16 04:00,16,17.23,17.24,17.18,17.23,155
20180501|2018-02-16 04:30,16,17.25,17.34,17.25,17.3,78
20180501|2018-02-16 05:00,16,17.32,17.32,17.25,17.25,22
20180501|2018-02-16 05:30,16,17.3,17.34,17.28,17.28,40
20180501|2018-02-16 06:00,16,17.3,17.34,17.25,17.25,33
20180501|2018-02-16 06:30,16,17.25,17.28,17.24,17.28,33
20180501|2018-02-16 07:00,16,17.28,17.43,17.28,17.36,147
20180501|2018-02-16 07:30,16,17.38,17.43,17.33,17.43,144
20180501|2018-02-16 08:00,16,17.46,17.58,17.44,17.53,355
20180501|2018-02-16 08:30,16,17.5,17.5,17.2,17.39,1620
20180501|2018-02-16 09:00,16,17.39,17.5,17.27,17.29,2235
20180501|2018-02-16 09:30,16,17.29,17.4,17.2,17.35,1412
20180501|2018-02-16 10:00,16,17.37,17.4,17.18,17.23,1439
20180501|2018-02-16 10:30,16,17.23,17.28,17.13,17.19,762
20180501|2018-02-16 11:00,16,17.16,17.22,17.1,17.1,767
20180501|2018-02-16 11:30,16,17.1,17.2,16.98,17.09,1025
20180501|2018-02-16 12:00,16,17.1,17.3,17.05,17.28,1109
20180501|2018-02-16 12:30,16,17.3,17.44,17.18,17.38,1206
20180501|2018-02-16 13:00,16,17.37,17.62,17.33,17.46,1759
20180501|2018-02-16 13:30,16,17.48,17.6,17.34,17.37,1073
20180501|2018-02-16 14:00,16,17.35,17.45,17.27,17.35,673
20180501|2018-02-16 14:30,16,17.35,17.45,17.27,17.41,1370
20180501|2018-02-16 15:00,16,17.4,17.48,17.29,17.37,1774
20180501|2018-02-18 17:00,19,17.25,17.27,17.2,17.22,23
20180501|2018-02-18 17:30,19,17.24,17.24,17.24,17.24,4
20180501|2018-02-18 18:00,19,17.22,17.22,17.17,17.17,17
20180501|2018-02-18 18:30,19,17.18,17.18,17.13,17.15,28
20180501|2018-02-18 19:00,19,17.18,17.18,17.15,17.18,35
20180501|2018-02-18 20:00,19,17.12,17.12,17.1,17.1,14
20180501|2018-02-18 20:30,19,17.1,17.1,17.1,17.1,1
20180501|2018-02-18 21:00,19,17.1,17.1,17.1,17.1,12
20180501|2018-02-18 22:00,19,17.1,17.11,17.1,17.11,5
20180501|2018-02-18 22:30,19,17.1,17.1,17.1,17.1,20
20180501|2018-02-18 23:00,19,17.1,17.1,17.1,17.1,10
20180501|2018-02-18 23:30,19,17.1,17.1,17.1,17.1,4
20180501|2018-02-19 00:00,19,17.11,17.18,17.11,17.17,20
20180501|2018-02-19 00:30,19,17.15,17.24,17.15,17.2,60
20180501|2018-02-19 01:00,19,17.2,17.2,17.2,17.2,5
20180501|2018-02-19 01:30,19,17.15,17.22,17.15,17.22,15
20180501|2018-02-19 02:00,19,17.22,17.35,17.2,17.2,138
20180501|2018-02-19 02:30,19,17.24,17.24,17.2,17.2,4
20180501|2018-02-19 03:00,19,17.25,17.3,17.25,17.3,32
20180501|2018-02-19 03:30,19,17.3,17.33,17.28,17.3,34
20180501|2018-02-19 04:00,19,17.3,17.3,17.3,17.3,15
20180501|2018-02-19 05:00,19,17.3,17.3,17.26,17.27,12
20180501|2018-02-19 05:30,19,17.3,17.3,17.3,17.3,2
20180501|2018-02-19 06:00,19,17.35,17.38,17.33,17.38,27
20180501|2018-02-19 06:30,19,17.35,17.42,17.35,17.4,62
20180501|2018-02-19 07:00,19,17.4,17.48,17.4,17.43,48
20180501|2018-02-19 07:30,19,17.43,17.47,17.43,17.45,44
20180501|2018-02-19 08:00,19,17.45,17.48,17.43,17.45,32
20180501|2018-02-19 08:30,19,17.43,17.46,17.4,17.45,90
20180501|2018-02-19 09:00,19,17.44,17.73,17.44,17.67,531
20180501|2018-02-19 09:30,19,17.65,17.75,17.58,17.7,332
20180501|2018-02-19 10:00,19,17.73,17.8,17.64,17.65,108
20180501|2018-02-19 17:00,20,17.65,17.65,17.55,17.61,56
20180501|2018-02-19 17:30,20,17.6,17.6,17.6,17.6,36
20180501|2018-02-19 18:00,20,17.55,17.55,17.53,17.55,32
20180501|2018-02-19 18:30,20,17.56,17.56,17.56,17.56,1
20180501|2018-02-19 19:00,20,17.6,17.7,17.6,17.67,36
20180501|2018-02-19 19:30,20,17.66,17.82,17.66,17.8,68
20180501|2018-02-19 20:00,20,17.8,17.82,17.75,17.75,27
20180501|2018-02-19 20:30,20,17.72,17.72,17.6,17.6,20
20180501|2018-02-19 21:00,20,17.6,17.6,17.6,17.6,8
20180501|2018-02-19 21:30,20,17.65,17.7,17.65,17.65,31
20180501|2018-02-19 22:00,20,17.63,17.64,17.63,17.64,5
20180501|2018-02-19 22:30,20,17.6,17.6,17.59,17.6,26
20180501|2018-02-19 23:00,20,17.65,17.67,17.65,17.65,20
20180501|2018-02-19 23:30,20,17.65,17.72,17.65,17.68,41
20180501|2018-02-20 00:00,20,17.65,17.67,17.62,17.67,28
20180501|2018-02-20 00:30,20,17.65,17.65,17.63,17.65,32
20180501|2018-02-20 01:00,20,17.68,17.72,17.65,17.72,35
20180501|2018-02-20 01:30,20,17.7,17.79,17.68,17.79,77
20180501|2018-02-20 02:00,20,17.79,17.85,17.67,17.8,48
20180501|2018-02-20 02:30,20,17.76,17.82,17.75,17.75,43
20180501|2018-02-20 03:00,20,17.73,17.79,17.73,17.76,7
20180501|2018-02-20 03:30,20,17.85,17.95,17.8,17.9,92
20180501|2018-02-20 04:00,20,17.9,18.02,17.9,17.9,89
20180501|2018-02-20 04:30,20,17.9,17.9,17.8,17.8,74
20180501|2018-02-20 05:00,20,17.85,17.93,17.85,17.9,24
20180501|2018-02-20 05:30,20,17.93,17.95,17.85,17.93,66
20180501|2018-02-20 06:00,20,17.95,17.95,17.88,17.9,117
20180501|2018-02-20 06:30,20,17.9,17.92,17.79,17.8,188
20180501|2018-02-20 07:00,20,17.83,17.88,17.78,17.84,25
20180501|2018-02-20 07:30,20,17.8,17.83,17.73,17.83,149
20180501|2018-02-20 08:00,20,17.81,17.88,17.71,17.73,185
20180501|2018-02-20 08:30,20,17.73,17.8,17.49,17.75,2122
20180501|2018-02-20 09:00,20,17.74,17.78,17.55,17.7,1028
20180501|2018-02-20 09:30,20,17.7,17.82,17.68,17.75,1165
20180501|2018-02-20 10:00,20,17.75,17.82,17.59,17.59,1597
20180501|2018-02-20 10:30,20,17.59,17.68,17.52,17.59,580
20180501|2018-02-20 11:00,20,17.55,17.63,17.54,17.62,487
20180501|2018-02-20 11:30,20,17.6,17.68,17.56,17.57,230
20180501|2018-02-20 12:00,20,17.6,17.75,17.58,17.74,373
20180501|2018-02-20 12:30,20,17.75,17.75,17.6,17.65,280
20180501|2018-02-20 13:00,20,17.62,17.75,17.6,17.69,467
20180501|2018-02-20 13:30,20,17.67,17.8,17.58,17.76,393
20180501|2018-02-20 14:00,20,17.76,17.98,17.7,17.89,1519
20180501|2018-02-20 14:30,20,17.9,17.98,17.72,17.78,3015
20180501|2018-02-20 15:00,20,17.8,17.85,17.7,17.72,1476
20180501|2018-02-20 15:30,21,17.75,17.76,17.7,17.7,166
20180501|2018-02-20 16:00,21,17.7,17.7,17.7,17.7,1
20180501|2018-02-20 16:30,21,17.7,17.7,17.7,17.7,1
20180501|2018-02-20 17:00,21,17.72,17.75,17.69,17.69,11
20180501|2018-02-20 17:30,21,17.65,17.65,17.6,17.6,13
20180501|2018-02-20 18:00,21,17.6,17.61,17.57,17.61,49
20180501|2018-02-20 18:30,21,17.6,17.6,17.54,17.57,27
20180501|2018-02-20 19:00,21,17.6,17.66,17.6,17.64,28
20180501|2018-02-20 19:30,21,17.64,17.65,17.64,17.65,8
20180501|2018-02-20 20:00,21,17.66,17.66,17.63,17.63,29
20180501|2018-02-20 20:30,21,17.63,17.63,17.6,17.6,4
20180501|2018-02-20 21:00,21,17.63,17.63,17.63,17.63,1
20180501|2018-02-20 21:30,21,17.7,17.74,17.7,17.74,15
20180501|2018-02-20 22:00,21,17.75,17.9,17.73,17.88,300
20180501|2018-02-20 22:30,21,17.9,17.9,17.87,17.87,34
20180501|2018-02-20 23:00,21,17.87,17.92,17.82,17.82,26
20180501|2018-02-20 23:30,21,17.85,17.85,17.85,17.85,48
20180501|2018-02-21 00:00,21,17.8,17.8,17.73,17.73,38
20180501|2018-02-21 00:30,21,17.73,17.8,17.72,17.72,57
20180501|2018-02-21 01:00,21,17.7,17.7,17.66,17.67,34
20180501|2018-02-21 01:30,21,17.7,17.72,17.62,17.72,90
20180501|2018-02-21 02:00,21,17.75,17.85,17.7,17.8,108
20180501|2018-02-21 02:30,21,17.76,17.85,17.76,17.85,25
20180501|2018-02-21 03:00,21,17.87,17.89,17.78,17.8,25
20180501|2018-02-21 03:30,21,17.75,17.8,17.73,17.8,80
20180501|2018-02-21 04:00,21,17.78,17.83,17.78,17.82,9
20180501|2018-02-21 04:30,21,17.78,17.83,17.77,17.8,20
20180501|2018-02-21 05:00,21,17.8,17.85,17.8,17.83,20
20180501|2018-02-21 05:30,21,17.83,17.85,17.7,17.72,51
20180501|2018-02-21 06:00,21,17.71,17.73,17.6,17.65,177
20180501|2018-02-21 06:30,21,17.65,17.73,17.65,17.7,20
20180501|2018-02-21 07:00,21,17.7,17.72,17.65,17.65,31
20180501|2018-02-21 07:30,21,17.6,17.68,17.58,17.68,58
20180501|2018-02-21 08:00,21,17.64,17.65,17.55,17.55,121
20180501|2018-02-21 08:30,21,17.55,17.64,17.45,17.57,1101
20180501|2018-02-21 09:00,21,17.57,17.73,17.55,17.6,2210
20180501|2018-02-21 09:30,21,17.59,17.6,17.44,17.49,1332
20180501|2018-02-21 10:00,21,17.45,17.55,17.41,17.42,531
20180501|2018-02-21 10:30,21,17.45,17.5,17.38,17.5,562
20180501|2018-02-21 11:00,21,17.48,17.52,17.41,17.48,627
20180501|2018-02-21 11:30,21,17.49,17.5,17.42,17.43,498
20180501|2018-02-21 12:00,21,17.43,17.45,17.35,17.37,329
20180501|2018-02-21 12:30,21,17.36,17.5,17.36,17.46,675
20180501|2018-02-21 13:00,21,17.5,17.53,17.18,17.34,1830
20180501|2018-02-21 13:30,21,17.33,17.59,17.23,17.52,1615
20180501|2018-02-21 14:00,21,17.5,17.89,17.49,17.6,1588
20180501|2018-02-21 14:30,21,17.6,18.13,17.52,18.05,2146
20180501|2018-02-21 15:00,21,18.05,18.22,17.95,17.96,2181
20180501|2018-02-21 15:30,22,17.95,18.01,17.9,18,212
20180501|2018-02-21 16:00,22,18,18.04,18,18.04,12
20180501|2018-02-21 16:30,22,18,18.02,18,18.02,34
20180501|2018-02-21 17:00,22,18.03,18.11,17.99,18.03,118
20180501|2018-02-21 17:30,22,18,18.18,18,18.17,44
20180501|2018-02-21 18:00,22,18.15,18.15,18.1,18.1,16
20180501|2018-02-21 18:30,22,18.1,18.17,18.1,18.15,43
20180501|2018-02-21 19:00,22,18.15,18.4,18.15,18.4,153
20180501|2018-02-21 19:30,22,18.35,18.43,18.3,18.35,111
20180501|2018-02-21 20:00,22,18.32,18.32,18.25,18.3,85
20180501|2018-02-21 20:30,22,18.35,18.4,18.27,18.38,146
20180501|2018-02-21 21:00,22,18.37,18.43,18.25,18.27,169
20180501|2018-02-21 21:30,22,18.27,18.35,18.27,18.32,37
20180501|2018-02-21 22:00,22,18.33,18.37,18.33,18.37,7
20180501|2018-02-21 22:30,22,18.32,18.32,18.31,18.31,70
20180501|2018-02-21 23:00,22,18.3,18.3,18.23,18.25,22
20180501|2018-02-21 23:30,22,18.27,18.27,18.25,18.25,7
20180501|2018-02-22 00:00,22,18.25,18.26,18.22,18.22,5
20180501|2018-02-22 00:30,22,18.23,18.25,18.22,18.23,17
20180501|2018-02-22 01:00,22,18.2,18.23,18.2,18.23,9
20180501|2018-02-22 01:30,22,18.25,18.28,18.16,18.18,11
20180501|2018-02-22 02:00,22,18.15,18.25,18.03,18.07,178
20180501|2018-02-22 02:30,22,18.07,18.2,18.05,18.18,162
20180501|2018-02-22 03:00,22,18.2,18.22,18.11,18.15,53
20180501|2018-02-22 03:30,22,18.15,18.2,18.02,18.08,118
20180501|2018-02-22 04:00,22,17.97,18.02,17.93,17.93,172
20180501|2018-02-22 04:30,22,17.91,17.93,17.83,17.93,151
20180501|2018-02-22 05:00,22,17.91,17.97,17.83,17.83,119
20180501|2018-02-22 05:30,22,17.81,17.9,17.81,17.9,41
20180501|2018-02-22 06:00,22,17.92,17.92,17.76,17.81,128
20180501|2018-02-22 06:30,22,17.81,17.82,17.75,17.81,76
20180501|2018-02-22 07:00,22,17.85,17.92,17.83,17.84,55
20180501|2018-02-22 07:30,22,17.8,17.8,17.67,17.71,217
20180501|2018-02-22 08:00,22,17.7,17.75,17.65,17.67,223
20180501|2018-02-22 08:30,22,17.66,17.95,17.6,17.88,790
20180501|2018-02-22 09:00,22,17.85,17.9,17.7,17.75,1093
20180501|2018-02-22 09:30,22,17.75,17.83,17.6,17.75,563
20180501|2018-02-22 10:00,22,17.7,17.72,17.48,17.55,349
20180501|2018-02-22 10:30,22,17.55,17.65,17.5,17.53,329
20180501|2018-02-22 11:00,22,17.53,17.68,17.51,17.68,194
20180501|2018-02-22 11:30,22,17.65,17.8,17.65,17.75,416
20180501|2018-02-22 12:00,22,17.74,17.85,17.67,17.79,758
20180501|2018-02-22 12:30,22,17.75,17.98,17.73,17.75,1022
20180501|2018-02-22 13:00,22,17.75,17.82,17.68,17.68,541
20180501|2018-02-22 13:30,22,17.67,18,17.63,18,651
20180501|2018-02-22 14:00,22,18.02,18.02,17.78,17.85,845
20180501|2018-02-22 14:30,22,17.85,18,17.72,17.75,1167
20180501|2018-02-22 15:00,22,17.75,17.8,17.55,17.56,999
20180501|2018-02-22 15:30,23,17.58,17.63,17.53,17.55,282
20180501|2018-02-22 17:00,23,17.55,17.63,17.53,17.63,73
20180501|2018-02-22 17:30,23,17.6,17.6,17.6,17.6,5
20180501|2018-02-22 18:00,23,17.56,17.6,17.56,17.6,3
20180501|2018-02-22 18:30,23,17.6,17.6,17.47,17.5,141
20180501|2018-02-22 19:00,23,17.5,17.57,17.47,17.55,31
20180501|2018-02-22 19:30,23,17.55,17.55,17.52,17.52,12
20180501|2018-02-22 20:00,23,17.5,17.5,17.49,17.49,22
20180501|2018-02-22 20:30,23,17.49,17.52,17.49,17.52,11
20180501|2018-02-22 21:00,23,17.54,17.58,17.54,17.57,22
20180501|2018-02-22 21:30,23,17.53,17.58,17.53,17.58,14
20180501|2018-02-22 22:30,23,17.6,17.6,17.56,17.56,30
20180501|2018-02-22 23:00,23,17.53,17.58,17.51,17.51,15
20180501|2018-02-22 23:30,23,17.55,17.55,17.55,17.55,7
20180501|2018-02-23 00:00,23,17.55,17.55,17.37,17.37,60
20180501|2018-02-23 00:30,23,17.35,17.4,17.35,17.4,13
20180501|2018-02-23 01:00,23,17.37,17.4,17.37,17.4,17
20180501|2018-02-23 01:30,23,17.44,17.45,17.44,17.45,5
20180501|2018-02-23 02:00,23,17.43,17.55,17.43,17.53,29
20180501|2018-02-23 02:30,23,17.55,17.55,17.5,17.55,67
20180501|2018-02-23 03:00,23,17.55,17.55,17.55,17.55,2
20180501|2018-02-23 03:30,23,17.5,17.5,17.44,17.44,9
20180501|2018-02-23 04:00,23,17.45,17.57,17.45,17.57,65
20180501|2018-02-23 04:30,23,17.6,17.63,17.6,17.63,3
20180501|2018-02-23 05:00,23,17.6,17.6,17.55,17.55,130
20180501|2018-02-23 05:30,23,17.55,17.55,17.49,17.49,53
20180501|2018-02-23 06:00,23,17.5,17.5,17.47,17.47,32
20180501|2018-02-23 06:30,23,17.5,17.52,17.46,17.52,123
20180501|2018-02-23 07:00,23,17.5,17.5,17.41,17.42,179
20180501|2018-02-23 07:30,23,17.43,17.52,17.43,17.45,273
20180501|2018-02-23 08:00,23,17.45,17.5,17.44,17.49,193
20180501|2018-02-23 08:30,23,17.47,17.52,17.36,17.47,1421
20180501|2018-02-23 09:00,23,17.47,17.67,17.45,17.6,1674
20180501|2018-02-23 09:30,23,17.55,17.59,17.43,17.5,680
20180501|2018-02-23 10:00,23,17.45,17.47,17.37,17.43,356
20180501|2018-02-23 10:30,23,17.4,17.42,17.33,17.35,683
20180501|2018-02-23 11:00,23,17.35,17.41,17.32,17.4,308
20180501|2018-02-23 11:30,23,17.4,17.4,17.28,17.28,581
20180501|2018-02-23 12:00,23,17.29,17.33,17.26,17.27,226
20180501|2018-02-23 12:30,23,17.26,17.3,17.2,17.26,819
20180501|2018-02-23 13:00,23,17.23,17.3,17.18,17.2,287
20180501|2018-02-23 13:30,23,17.23,17.23,17.08,17.1,834
20180501|2018-02-23 14:00,23,17.13,17.15,17,17.03,1203
20180501|2018-02-23 14:30,23,17.05,17.09,16.9,16.92,1544
20180501|2018-02-23 15:00,23,16.92,17,16.8,16.95,1310
20180501|2018-02-25 17:00,26,16.6,16.79,16.6,16.73,24
20180501|2018-02-25 17:30,26,16.77,16.8,16.77,16.8,12
20180501|2018-02-25 18:00,26,16.79,16.9,16.79,16.85,5
20180501|2018-02-25 18:30,26,16.9,16.91,16.83,16.91,17
20180501|2018-02-25 19:00,26,16.95,16.95,16.88,16.88,33
20180501|2018-02-25 19:30,26,16.87,16.95,16.86,16.95,23
20180501|2018-02-25 20:00,26,16.95,16.95,16.92,16.92,5
20180501|2018-02-25 20:30,26,16.92,16.92,16.92,16.92,5
20180501|2018-02-25 21:30,26,16.9,16.9,16.9,16.9,11
20180501|2018-02-25 22:00,26,16.9,16.9,16.9,16.9,1
20180501|2018-02-25 23:00,26,16.85,16.86,16.8,16.86,4
20180501|2018-02-26 00:00,26,16.77,16.79,16.77,16.79,4
20180501|2018-02-26 00:30,26,16.75,16.8,16.74,16.8,8
20180501|2018-02-26 01:00,26,16.78,16.83,16.78,16.83,8
20180501|2018-02-26 01:30,26,16.8,16.8,16.8,16.8,2
20180501|2018-02-26 02:00,26,16.8,16.82,16.7,16.7,67
20180501|2018-02-26 02:30,26,16.65,16.69,16.6,16.64,83
20180501|2018-02-26 03:00,26,16.6,16.67,16.6,16.66,54
20180501|2018-02-26 03:30,26,16.67,16.7,16.65,16.7,38
20180501|2018-02-26 04:00,26,16.65,16.7,16.65,16.67,18
20180501|2018-02-26 04:30,26,16.65,16.7,16.6,16.6,35
20180501|2018-02-26 05:00,26,16.6,16.62,16.6,16.62,34
20180501|2018-02-26 05:30,26,16.62,16.68,16.6,16.62,27
20180501|2018-02-26 06:00,26,16.65,16.65,16.61,16.61,15
20180501|2018-02-26 06:30,26,16.65,16.7,16.6,16.62,12
20180501|2018-02-26 07:00,26,16.62,16.7,16.62,16.65,49
20180501|2018-02-26 07:30,26,16.64,16.65,16.6,16.65,25
20180501|2018-02-26 08:00,26,16.63,16.65,16.57,16.65,98
20180501|2018-02-26 08:30,26,16.6,16.62,16.47,16.6,918
20180501|2018-02-26 09:00,26,16.6,16.7,16.55,16.66,615
20180501|2018-02-26 09:30,26,16.7,16.76,16.62,16.66,758
20180501|2018-02-26 10:00,26,16.65,16.67,16.51,16.55,523
20180501|2018-02-26 10:30,26,16.55,16.65,16.53,16.55,942
20180501|2018-02-26 11:00,26,16.53,16.55,16.47,16.5,245
20180501|2018-02-26 11:30,26,16.5,16.55,16.45,16.47,99
20180501|2018-02-26 12:00,26,16.47,16.5,16.45,16.45,348
20180501|2018-02-26 12:30,26,16.41,16.46,16.4,16.43,240
20180501|2018-02-26 13:00,26,16.4,16.55,16.4,16.51,612
20180501|2018-02-26 13:30,26,16.55,16.58,16.46,16.5,506
20180501|2018-02-26 14:00,26,16.5,16.52,16.41,16.46,819
20180501|2018-02-26 14:30,26,16.48,16.51,16.4,16.43,1145
20180501|2018-02-26 15:00,26,16.45,16.5,16.33,16.35,1423
20180501|2018-02-26 15:30,26,16.3,16.4,16.3,16.31,121
20180501|2018-02-26 17:00,27,16.29,16.35,16.29,16.3,32
20180501|2018-02-26 17:30,27,16.3,16.3,16.3,16.3,13
20180501|2018-02-26 18:00,27,16.35,16.35,16.35,16.35,45
20180501|2018-02-26 18:30,27,16.36,16.36,16.36,16.36,5
20180501|2018-02-26 19:00,27,16.35,16.35,16.34,16.34,9
20180501|2018-02-26 19:30,27,16.37,16.38,16.33,16.33,11
20180501|2018-02-26 20:00,27,16.35,16.36,16.33,16.36,6
20180501|2018-02-26 20:30,27,16.37,16.37,16.35,16.35,21
20180501|2018-02-26 21:00,27,16.35,16.37,16.34,16.37,124
20180501|2018-02-26 21:30,27,16.4,16.4,16.4,16.4,5
20180501|2018-02-26 22:30,27,16.44,16.44,16.42,16.42,5
20180501|2018-02-26 23:00,27,16.45,16.45,16.4,16.4,24
20180501|2018-02-27 00:00,27,16.44,16.5,16.44,16.46,25
20180501|2018-02-27 00:30,27,16.52,16.55,16.5,16.5,47
20180501|2018-02-27 01:00,27,16.49,16.53,16.49,16.52,13
20180501|2018-02-27 01:30,27,16.5,16.58,16.5,16.58,36
20180501|2018-02-27 02:00,27,16.55,16.55,16.41,16.45,135
20180501|2018-02-27 02:30,27,16.47,16.52,16.47,16.52,22
20180501|2018-02-27 03:00,27,16.5,16.6,16.5,16.57,22
20180501|2018-02-27 03:30,27,16.61,16.61,16.6,16.6,36
20180501|2018-02-27 04:00,27,16.56,16.6,16.56,16.6,5
20180501|2018-02-27 04:30,27,16.59,16.59,16.53,16.57,11
20180501|2018-02-27 05:00,27,16.57,16.65,16.57,16.65,34
20180501|2018-02-27 05:30,27,16.65,16.7,16.63,16.7,14
20180501|2018-02-27 06:00,27,16.66,16.66,16.6,16.61,18
20180501|2018-02-27 06:30,27,16.57,16.57,16.53,16.57,39
20180501|2018-02-27 07:00,27,16.55,16.57,16.53,16.57,20
20180501|2018-02-27 07:30,27,16.58,16.65,16.57,16.6,149
20180501|2018-02-27 08:00,27,16.6,16.62,16.55,16.55,170
20180501|2018-02-27 08:30,27,16.55,16.75,16.46,16.72,1636
20180501|2018-02-27 09:00,27,16.72,16.73,16.5,16.58,1348
20180501|2018-02-27 09:30,27,16.56,16.9,16.56,16.86,1459
20180501|2018-02-27 10:00,27,16.9,17,16.7,16.97,1423
20180501|2018-02-27 10:30,27,16.97,17.13,16.9,17.12,983
20180501|2018-02-27 11:00,27,17.15,17.3,17.02,17.17,993
20180501|2018-02-27 11:30,27,17.18,17.21,16.98,17,1230
20180501|2018-02-27 12:00,27,17,17.07,16.93,17.07,1101
20180501|2018-02-27 12:30,27,17.05,17.22,17.02,17.2,718
20180501|2018-02-27 13:00,27,17.2,17.35,17.19,17.3,1258
20180501|2018-02-27 13:30,27,17.32,17.35,17.11,17.3,1702
20180501|2018-02-27 14:00,27,17.3,17.5,17.22,17.4,1787
20180501|2018-02-27 14:30,27,17.35,17.5,17.18,17.31,1668
20180501|2018-02-27 15:00,27,17.3,17.41,17.1,17.11,1740
20180501|2018-02-27 15:30,27,17.14,17.2,17.1,17.1,185
20180501|2018-02-27 17:00,28,17.2,17.2,17.09,17.15,32
20180501|2018-02-27 17:30,28,17.1,17.12,17.05,17.05,99
20180501|2018-02-27 18:00,28,17.01,17.05,17.01,17.05,38
20180501|2018-02-27 18:30,28,17.06,17.1,17.06,17.08,22
20180501|2018-02-27 19:00,28,17.1,17.17,17.1,17.15,14
20180501|2018-02-27 19:30,28,17.17,17.22,17.15,17.2,72
20180501|2018-02-27 20:00,28,17.17,17.18,17.15,17.18,32
20180501|2018-02-27 20:30,28,17.2,17.2,17.2,17.2,1
20180501|2018-02-27 21:00,28,17.2,17.4,17.2,17.35,491
20180501|2018-02-27 21:30,28,17.35,17.38,17.3,17.3,86
20180501|2018-02-27 22:00,28,17.3,17.3,17.3,17.3,16
20180501|2018-02-27 22:30,28,17.3,17.3,17.21,17.21,32
20180501|2018-02-27 23:00,28,17.2,17.2,17.1,17.15,116
20180501|2018-02-27 23:30,28,17.15,17.2,17.15,17.15,25
20180501|2018-02-28 00:00,28,17.17,17.2,17.17,17.18,12
20180501|2018-02-28 00:30,28,17.15,17.15,17.15,17.15,5
20180501|2018-02-28 01:00,28,17.12,17.15,17.1,17.15,11
20180501|2018-02-28 01:30,28,17.15,17.25,17.15,17.15,44
20180501|2018-02-28 02:00,28,17.1,17.1,17.03,17.1,30
20180501|2018-02-28 02:30,28,17.1,17.13,17.02,17.06,26
20180501|2018-02-28 03:00,28,17.06,17.06,17.01,17.02,41
20180501|2018-02-28 03:30,28,17.02,17.05,17.01,17.01,15
20180501|2018-02-28 04:00,28,17.02,17.05,17.01,17.01,27
20180501|2018-02-28 04:30,28,17.05,17.1,17.05,17.1,24
20180501|2018-02-28 05:00,28,17.05,17.06,17.03,17.06,5
20180501|2018-02-28 05:30,28,17.1,17.13,17.09,17.13,35
20180501|2018-02-28 06:00,28,17.17,17.17,17.14,17.17,47
20180501|2018-02-28 06:30,28,17.15,17.15,17.1,17.1,49
20180501|2018-02-28 07:00,28,17.08,17.1,16.97,16.97,271
20180501|2018-02-28 07:30,28,16.95,17.07,16.91,17.07,435
20180501|2018-02-28 08:00,28,17.05,17.05,16.95,16.97,127
20180501|2018-02-28 08:30,28,16.95,17.18,16.95,16.95,1343
20180501|2018-02-28 09:00,28,16.95,17.17,16.93,17.06,1150
20180501|2018-02-28 09:30,28,17.05,17.43,17.05,17.35,1424
20180501|2018-02-28 10:00,28,17.35,17.58,17.32,17.44,1611
20180501|2018-02-28 10:30,28,17.41,17.95,17.41,17.66,2396
20180501|2018-02-28 11:00,28,17.65,17.72,17.6,17.71,967
20180501|2018-02-28 11:30,28,17.75,17.8,17.42,17.5,807
20180501|2018-02-28 12:00,28,17.5,17.65,17.46,17.46,389
20180501|2018-02-28 12:30,28,17.48,17.5,17.21,17.21,441
20180501|2018-02-28 13:00,28,17.21,17.27,17.15,17.25,624
20180501|2018-02-28 13:30,28,17.3,17.6,17.3,17.52,620
20180501|2018-02-28 14:00,28,17.5,17.8,17.46,17.72,1119
20180501|2018-02-28 14:30,28,17.7,17.85,17.45,17.85,3007
20180501|2018-02-28 15:00,28,17.85,17.9,17.55,17.7,2714
20180501|2018-02-28 15:30,28,17.7,17.77,17.65,17.7,318
20180501|2018-02-28 17:00,1,17.75,17.84,17.68,17.84,141
20180501|2018-02-28 17:30,1,17.81,17.84,17.7,17.77,166
20180501|2018-02-28 18:00,1,17.77,17.77,17.72,17.77,17
20180501|2018-02-28 18:30,1,17.72,17.75,17.7,17.72,27
20180501|2018-02-28 19:00,1,17.65,17.95,17.65,17.9,109
20180501|2018-02-28 19:30,1,17.95,17.95,17.75,17.8,133
20180501|2018-02-28 20:00,1,17.81,17.91,17.8,17.9,53
20180501|2018-02-28 20:30,1,17.85,17.91,17.76,17.85,86
20180501|2018-02-28 21:00,1,17.9,17.9,17.9,17.9,10
20180501|2018-02-28 21:30,1,17.8,17.83,17.75,17.76,77
20180501|2018-02-28 22:00,1,17.76,17.81,17.75,17.8,27
20180501|2018-02-28 22:30,1,17.8,17.8,17.76,17.76,37
20180501|2018-02-28 23:00,1,17.77,17.85,17.77,17.85,11
20180501|2018-02-28 23:30,1,17.87,17.87,17.82,17.82,10
20180501|2018-03-01 00:00,1,17.83,17.85,17.77,17.77,71
20180501|2018-03-01 00:30,1,17.76,17.8,17.72,17.73,61
20180501|2018-03-01 01:00,1,17.73,17.73,17.6,17.65,273
20180501|2018-03-01 01:30,1,17.61,17.65,17.58,17.65,83
20180501|2018-03-01 02:00,1,17.65,17.7,17.6,17.62,52
20180501|2018-03-01 02:30,1,17.66,17.66,17.58,17.61,63
20180501|2018-03-01 03:00,1,17.65,17.77,17.65,17.7,126
20180501|2018-03-01 03:30,1,17.65,17.95,17.65,17.92,100
20180501|2018-03-01 04:00,1,17.88,18,17.83,17.94,51
20180501|2018-03-01 04:30,1,17.95,17.95,17.82,17.9,88
20180501|2018-03-01 05:00,1,17.9,17.92,17.84,17.92,138
20180501|2018-03-01 05:30,1,17.95,18.2,17.95,18.1,301
20180501|2018-03-01 06:00,1,18.12,18.12,18,18.05,84
20180501|2018-03-01 06:30,1,18,18.07,17.95,18.03,197
20180501|2018-03-01 07:00,1,18,18.05,17.95,18,93
20180501|2018-03-01 07:30,1,17.95,17.96,17.63,17.7,633
20180501|2018-03-01 08:00,1,17.7,17.75,17.62,17.74,365
20180501|2018-03-01 08:30,1,17.75,18.15,17.62,17.97,2917
20180501|2018-03-01 09:00,1,18,18.07,17.76,17.78,2884
20180501|2018-03-01 09:30,1,17.8,18,17.59,18,2387
20180501|2018-03-01 10:00,1,18.03,18.07,17.82,18.02,1674
20180501|2018-03-01 10:30,1,18.05,18.07,17.81,17.87,645
20180501|2018-03-01 11:00,1,17.85,18.28,17.85,18.21,977
20180501|2018-03-01 11:30,1,18.25,18.42,18.22,18.38,1071
20180501|2018-03-01 12:00,1,18.43,18.8,18.38,18.5,2392
20180501|2018-03-01 12:30,1,18.5,18.9,18.46,18.9,2093
20180501|2018-03-01 13:00,1,18.9,19.01,18.57,18.57,3914
20180501|2018-03-01 13:30,1,18.6,18.75,18.47,18.51,2858
20180501|2018-03-01 14:00,1,18.55,18.67,18.1,18.25,2317
20180501|2018-03-01 14:30,1,18.25,18.6,18.15,18.56,2128
20180501|2018-03-01 15:00,1,18.6,18.62,18.37,18.4,1308
20180501|2018-03-01 15:30,1,18.35,18.46,18.35,18.35,597
20180501|2018-03-01 17:00,2,18.35,18.52,18.35,18.5,63
20180501|2018-03-01 17:30,2,18.45,18.45,18.39,18.4,52
20180501|2018-03-01 18:00,2,18.38,18.38,18.33,18.33,67
20180501|2018-03-01 18:30,2,18.31,18.31,18.3,18.3,25
20180501|2018-03-01 19:00,2,18.3,18.4,18.29,18.38,84
20180501|2018-03-01 19:30,2,18.35,18.47,18.3,18.37,172
20180501|2018-03-01 20:00,2,18.45,18.5,18.43,18.46,26
20180501|2018-03-01 20:30,2,18.51,18.62,18.5,18.57,114
20180501|2018-03-01 21:00,2,18.55,18.65,18.5,18.55,66
20180501|2018-03-01 21:30,2,18.46,18.6,18.46,18.6,35
20180501|2018-03-01 22:00,2,18.55,18.55,18.47,18.47,10
20180501|2018-03-01 22:30,2,18.46,18.46,18.43,18.43,27
20180501|2018-03-01 23:00,2,18.45,18.45,18.45,18.45,2
20180501|2018-03-01 23:30,2,18.45,18.51,18.45,18.5,3
20180501|2018-03-02 00:00,2,18.5,18.5,18.4,18.45,16
20180501|2018-03-02 00:30,2,18.45,18.45,18.4,18.42,11
20180501|2018-03-02 01:00,2,18.4,18.45,18.36,18.4,11
20180501|2018-03-02 01:30,2,18.45,18.55,18.45,18.5,43
20180501|2018-03-02 02:00,2,18.55,18.55,18.26,18.36,116
20180501|2018-03-02 02:30,2,18.3,18.6,18.3,18.6,114
20180501|2018-03-02 03:00,2,18.6,18.7,18.57,18.65,74
20180501|2018-03-02 03:30,2,18.65,18.72,18.6,18.65,220
20180501|2018-03-02 04:00,2,18.65,18.75,18.65,18.65,137
20180501|2018-03-02 04:30,2,18.67,18.85,18.65,18.8,91
20180501|2018-03-02 05:00,2,18.86,18.91,18.76,18.87,66
20180501|2018-03-02 05:30,2,18.9,18.9,18.7,18.7,52
20180501|2018-03-02 06:00,2,18.73,18.75,18.68,18.71,65
20180501|2018-03-02 06:30,2,18.7,18.95,18.7,18.95,91
20180501|2018-03-02 07:00,2,18.95,19.15,18.83,19.1,617
20180501|2018-03-02 07:30,2,19.12,19.15,18.83,18.9,105
20180501|2018-03-02 08:00,2,18.9,19.22,18.88,19.21,1293
20180501|2018-03-02 08:30,2,19.25,19.42,19.06,19.09,2384
20180501|2018-03-02 09:00,2,19.07,19.18,18.96,19.08,1560
20180501|2018-03-02 09:30,2,19.1,19.12,18.8,19,1637
20180501|2018-03-02 10:00,2,18.99,19.15,18.89,18.9,1137
20180501|2018-03-02 10:30,2,18.9,19,18.48,18.49,1354
20180501|2018-03-02 11:00,2,18.48,18.58,18.22,18.25,2611
20180501|2018-03-02 11:30,2,18.25,18.42,18.11,18.17,1292
20180501|2018-03-02 12:00,2,18.2,18.46,18.15,18.45,1408
20180501|2018-03-02 12:30,2,18.4,18.61,18.36,18.47,1115
20180501|2018-03-02 13:00,2,18.46,18.46,18.18,18.39,964
20180501|2018-03-02 13:30,2,18.38,18.55,18.35,18.53,1030
20180501|2018-03-02 14:00,2,18.55,18.73,18.45,18.45,1866
20180501|2018-03-02 14:30,2,18.45,18.45,18.1,18.2,2147
20180501|2018-03-02 15:00,2,18.2,18.26,18,18.1,2257
20180501|2018-03-02 15:30,2,18.1,18.15,18.05,18.1,372
20180501|2018-03-04 17:00,5,18.35,18.55,18.25,18.55,68
20180501|2018-03-04 17:30,5,18.51,18.51,18.31,18.31,79
20180501|2018-03-04 18:00,5,18.25,18.3,18.15,18.2,38
20180501|2018-03-04 18:30,5,18.25,18.3,18.2,18.3,32
20180501|2018-03-04 19:00,5,18.32,18.35,18.26,18.3,37
20180501|2018-03-04 19:30,5,18.2,18.35,18.19,18.35,50
20180501|2018-03-04 20:00,5,18.4,18.4,18.3,18.35,86
20180501|2018-03-04 20:30,5,18.36,18.47,18.35,18.4,13
20180501|2018-03-04 21:00,5,18.43,18.45,18.42,18.45,6
20180501|2018-03-04 21:30,5,18.4,18.45,18.37,18.45,13
20180501|2018-03-04 22:00,5,18.45,18.45,18.4,18.45,42
20180501|2018-03-04 22:30,5,18.5,18.6,18.5,18.6,42
20180501|2018-03-05 00:00,5,18.55,18.55,18.55,18.55,3
20180501|2018-03-05 00:30,5,18.55,18.55,18.55,18.55,5
20180501|2018-03-05 01:00,5,18.6,18.66,18.5,18.64,58
20180501|2018-03-05 01:30,5,18.6,18.75,18.6,18.7,52
20180501|2018-03-05 02:00,5,18.7,18.71,18.42,18.5,21
20180501|2018-03-05 02:30,5,18.45,18.45,18.26,18.35,78
20180501|2018-03-05 03:00,5,18.35,18.45,18.29,18.42,84
20180501|2018-03-05 03:30,5,18.4,18.4,18.21,18.25,128
20180501|2018-03-05 04:00,5,18.25,18.3,18.2,18.27,33
20180501|2018-03-05 04:30,5,18.2,18.25,18.15,18.16,73
20180501|2018-03-05 05:00,5,18.2,18.25,18.17,18.2,46
20180501|2018-03-05 05:30,5,18.25,18.32,18.23,18.32,52
20180501|2018-03-05 06:00,5,18.31,18.35,18.26,18.29,47
20180501|2018-03-05 06:30,5,18.35,18.41,18.3,18.4,45
20180501|2018-03-05 07:00,5,18.37,18.4,18.21,18.32,197
20180501|2018-03-05 07:30,5,18.35,18.37,18.27,18.37,105
20180501|2018-03-05 08:00,5,18.32,18.53,18.32,18.43,242
20180501|2018-03-05 08:30,5,18.45,18.47,18.26,18.45,1816
20180501|2018-03-05 09:00,5,18.35,18.45,18.26,18.3,624
20180501|2018-03-05 09:30,5,18.25,18.33,17.98,18,903
20180501|2018-03-05 10:00,5,18,18.02,17.8,17.85,1240
20180501|2018-03-05 10:30,5,17.85,17.91,17.72,17.85,965
20180501|2018-03-05 11:00,5,17.85,17.95,17.8,17.88,639
20180501|2018-03-05 11:30,5,17.87,17.96,17.77,17.78,375
20180501|2018-03-05 12:00,5,17.76,17.85,17.68,17.81,548
20180501|2018-03-05 12:30,5,17.85,17.93,17.81,17.85,505
20180501|2018-03-05 13:00,5,17.81,18.02,17.79,17.93,738
20180501|2018-03-05 13:30,5,17.91,17.97,17.75,17.75,598
20180501|2018-03-05 14:00,5,17.73,17.82,17.65,17.82,1255
20180501|2018-03-05 14:30,5,17.81,17.88,17.71,17.76,1556
20180501|2018-03-05 15:00,5,17.75,17.85,17.7,17.75,1646
20180501|2018-03-05 15:30,5,17.73,17.8,17.71,17.8,326
20180501|2018-03-05 17:00,6,17.76,17.8,17.75,17.75,25
20180501|2018-03-05 17:30,6,17.75,17.75,17.75,17.75,15
20180501|2018-03-05 18:00,6,17.75,17.75,17.72,17.75,62
20180501|2018-03-05 18:30,6,17.75,17.75,17.73,17.73,3
20180501|2018-03-05 19:00,6,17.73,17.77,17.71,17.75,18
20180501|2018-03-05 19:30,6,17.71,17.75,17.71,17.75,8
20180501|2018-03-05 20:00,6,17.85,17.85,17.8,17.8,11
20180501|2018-03-05 20:30,6,17.8,17.8,17.8,17.8,11
20180501|2018-03-05 21:30,6,17.75,17.75,17.75,17.75,1
20180501|2018-03-05 22:00,6,17.8,17.8,17.77,17.77,7
20180501|2018-03-05 22:30,6,17.8,17.82,17.8,17.8,10
20180501|2018-03-05 23:00,6,17.8,17.8,17.77,17.8,11
20180501|2018-03-06 00:00,6,17.75,17.75,17.75,17.75,9
20180501|2018-03-06 00:30,6,17.7,17.7,17.66,17.66,40
20180501|2018-03-06 01:00,6,17.65,17.75,17.65,17.7,46
20180501|2018-03-06 01:30,6,17.65,17.65,17.62,17.62,7
20180501|2018-03-06 02:00,6,17.7,17.7,17.65,17.65,39
20180501|2018-03-06 02:30,6,17.65,17.7,17.65,17.65,19
20180501|2018-03-06 03:00,6,17.65,17.65,17.61,17.61,7
20180501|2018-03-06 03:30,6,17.62,17.67,17.62,17.65,13
20180501|2018-03-06 04:00,6,17.67,17.68,17.65,17.68,8
20180501|2018-03-06 04:30,6,17.65,17.65,17.65,17.65,10
20180501|2018-03-06 05:00,6,17.65,17.66,17.55,17.57,36
20180501|2018-03-06 05:30,6,17.57,17.61,17.53,17.55,63
20180501|2018-03-06 06:00,6,17.6,17.65,17.58,17.65,37
20180501|2018-03-06 06:30,6,17.67,17.67,17.63,17.66,27
20180501|2018-03-06 07:00,6,17.65,17.65,17.6,17.65,197
20180501|2018-03-06 07:30,6,17.61,17.7,17.6,17.67,109
20180501|2018-03-06 08:00,6,17.65,17.69,17.57,17.58,265
20180501|2018-03-06 08:30,6,17.58,18.05,17.58,17.87,1109
20180501|2018-03-06 09:00,6,17.9,18.09,17.85,17.88,609
20180501|2018-03-06 09:30,6,17.88,18.17,17.85,18.15,552
20180501|2018-03-06 10:00,6,18.15,18.27,18.07,18.27,523
20180501|2018-03-06 10:30,6,18.25,18.3,18.12,18.12,515
20180501|2018-03-06 11:00,6,18.1,18.2,18.1,18.17,413
20180501|2018-03-06 11:30,6,18.2,18.21,17.8,17.81,665
20180501|2018-03-06 12:00,6,17.8,17.88,17.73,17.84,525
20180501|2018-03-06 12:30,6,17.85,18.02,17.81,18,406
20180501|2018-03-06 13:00,6,17.98,18.05,17.93,18,1020
20180501|2018-03-06 13:30,6,17.97,17.97,17.76,17.85,672
20180501|2018-03-06 14:00,6,17.87,17.98,17.85,17.91,789
20180501|2018-03-06 14:30,6,17.91,18.01,17.85,17.95,1696
20180501|2018-03-06 15:00,6,17.95,18.05,17.93,17.97,1094
20180501|2018-03-06 15:30,6,17.95,17.97,17.88,17.95,231
20180501|2018-03-06 17:00,7,18.35,18.7,18.35,18.6,369
20180501|2018-03-06 17:30,7,18.65,18.65,18.55,18.58,58
20180501|2018-03-06 18:00,7,18.59,18.8,18.58,18.8,183
20180501|2018-03-06 18:30,7,18.82,18.86,18.7,18.73,249
20180501|2018-03-06 19:00,7,18.7,18.7,18.58,18.62,106
20180501|2018-03-06 19:30,7,18.6,18.6,18.42,18.42,126
20180501|2018-03-06 20:00,7,18.42,18.51,18.37,18.47,152
20180501|2018-03-06 20:30,7,18.48,18.6,18.43,18.55,125
20180501|2018-03-06 21:00,7,18.55,18.65,18.55,18.62,39
20180501|2018-03-06 21:30,7,18.65,18.65,18.6,18.6,4
20180501|2018-03-06 22:00,7,18.62,18.75,18.62,18.75,17
20180501|2018-03-06 22:30,7,18.75,18.77,18.56,18.6,120
20180501|2018-03-06 23:00,7,18.7,18.7,18.7,18.7,5
20180501|2018-03-06 23:30,7,18.65,18.76,18.65,18.7,18
20180501|2018-03-07 00:00,7,18.7,18.76,18.7,18.75,20
20180501|2018-03-07 00:30,7,18.81,18.81,18.6,18.6,33
20180501|2018-03-07 01:00,7,18.62,18.65,18.5,18.6,101
20180501|2018-03-07 01:30,7,18.55,18.6,18.39,18.4,106
20180501|2018-03-07 02:00,7,18.4,18.46,18.32,18.35,153
20180501|2018-03-07 02:30,7,18.47,18.5,18.43,18.5,22
20180501|2018-03-07 03:00,7,18.51,18.57,18.5,18.5,50
20180501|2018-03-07 03:30,7,18.45,18.56,18.45,18.51,16
20180501|2018-03-07 04:00,7,18.4,18.4,18.31,18.31,68
20180501|2018-03-07 04:30,7,18.35,18.45,18.35,18.45,13
20180501|2018-03-07 05:00,7,18.5,18.55,18.45,18.53,16
20180501|2018-03-07 05:30,7,18.5,18.5,18.45,18.45,16
20180501|2018-03-07 06:00,7,18.4,18.42,18.27,18.27,223
20180501|2018-03-07 06:30,7,18.27,18.35,18.27,18.3,42
20180501|2018-03-07 07:00,7,18.31,18.4,18.2,18.2,207
20180501|2018-03-07 07:30,7,18.22,18.33,18.21,18.3,135
20180501|2018-03-07 08:00,7,18.32,18.4,18.32,18.35,63
20180501|2018-03-07 08:30,7,18.35,18.4,18.07,18.26,1092
20180501|2018-03-07 09:00,7,18.26,18.3,18.11,18.14,510
20180501|2018-03-07 09:30,7,18.1,18.2,18.05,18.12,440
20180501|2018-03-07 10:00,7,18.12,18.27,18.12,18.21,494
20180501|2018-03-07 10:30,7,18.21,18.35,18.16,18.34,388
20180501|2018-03-07 11:00,7,18.35,18.5,18.31,18.4,992
20180501|2018-03-07 11:30,7,18.37,18.43,18.27,18.3,357
20180501|2018-03-07 12:00,7,18.31,18.5,18.27,18.3,523
20180501|2018-03-07 12:30,7,18.25,18.31,18.18,18.22,456
20180501|2018-03-07 13:00,7,18.25,18.26,18.1,18.16,870
20180501|2018-03-07 13:30,7,18.15,18.17,17.95,18.07,1324
20180501|2018-03-07 14:00,7,18.05,18.07,17.87,17.95,1915
20180501|2018-03-07 14:30,7,17.92,17.96,17.85,17.92,954
20180501|2018-03-07 15:00,7,17.95,18,17.81,17.81,1423
20180501|2018-03-07 15:30,7,17.85,17.94,17.85,17.88,259
20180501|2018-03-07 17:00,8,17.91,17.95,17.89,17.95,47
20180501|2018-03-07 17:30,8,17.95,17.95,17.9,17.9,15
20180501|2018-03-07 18:00,8,17.9,17.95,17.9,17.92,55
20180501|2018-03-07 18:30,8,17.92,17.96,17.92,17.95,40
20180501|2018-03-07 19:00,8,17.97,17.97,17.88,17.9,22
20180501|2018-03-07 19:30,8,17.95,17.95,17.9,17.9,10
20180501|2018-03-07 20:30,8,17.9,17.97,17.9,17.97,57
20180501|2018-03-07 21:00,8,17.95,17.95,17.9,17.9,5
20180501|2018-03-07 21:30,8,17.95,17.95,17.95,17.95,3
20180501|2018-03-07 22:00,8,17.95,17.95,17.95,17.95,4
20180501|2018-03-07 23:00,8,17.95,18.01,17.95,18.01,5
20180501|2018-03-07 23:30,8,18,18,18,18,18
20180501|2018-03-08 00:00,8,17.95,17.95,17.95,17.95,10
20180501|2018-03-08 00:30,8,17.95,17.95,17.88,17.88,4
20180501|2018-03-08 01:00,8,17.85,17.9,17.8,17.85,71
20180501|2018-03-08 01:30,8,17.8,17.85,17.8,17.85,49
20180501|2018-03-08 02:00,8,17.85,17.95,17.85,17.95,112
20180501|2018-03-08 02:30,8,17.9,17.9,17.81,17.84,309
20180501|2018-03-08 03:00,8,17.85,17.85,17.76,17.8,114
20180501|2018-03-08 03:30,8,17.83,17.9,17.83,17.9,32
20180501|2018-03-08 04:00,8,17.86,17.88,17.85,17.85,20
20180501|2018-03-08 04:30,8,17.85,17.86,17.81,17.86,34
20180501|2018-03-08 05:00,8,17.84,17.85,17.75,17.78,121
20180501|2018-03-08 05:30,8,17.79,17.8,17.76,17.78,43
20180501|2018-03-08 06:00,8,17.75,17.76,17.65,17.66,91
20180501|2018-03-08 06:30,8,17.68,17.75,17.65,17.73,31
20180501|2018-03-08 07:00,8,17.75,17.75,17.69,17.72,47
20180501|2018-03-08 07:30,8,17.75,17.8,17.74,17.8,368
20180501|2018-03-08 08:00,8,17.75,17.77,17.6,17.7,474
20180501|2018-03-08 08:30,8,17.67,17.72,17.5,17.63,1664
20180501|2018-03-08 09:00,8,17.67,17.8,17.62,17.72,687
20180501|2018-03-08 09:30,8,17.75,17.87,17.68,17.75,996
20180501|2018-03-08 10:00,8,17.75,17.75,17.52,17.6,1430
20180501|2018-03-08 10:30,8,17.59,17.72,17.56,17.6,979
20180501|2018-03-08 11:00,8,17.6,17.81,17.57,17.62,438
20180501|2018-03-08 11:30,8,17.62,17.7,17.56,17.62,1390
20180501|2018-03-08 12:00,8,17.6,17.77,17.55,17.7,728
20180501|2018-03-08 12:30,8,17.72,17.81,17.67,17.67,513
20180501|2018-03-08 13:00,8,17.67,17.77,17.61,17.65,531
20180501|2018-03-08 13:30,8,17.65,17.67,17.48,17.52,1793
20180501|2018-03-08 14:00,8,17.52,17.65,17.46,17.62,1978
20180501|2018-03-08 14:30,8,17.62,17.82,17.52,17.55,2013
20180501|2018-03-08 15:00,8,17.53,17.6,17.45,17.52,2124
20180501|2018-03-08 15:30,8,17.51,17.56,17.46,17.55,738
20180501|2018-03-08 17:00,9,17.55,17.55,17.51,17.51,43
20180501|2018-03-08 17:30,9,17.51,17.61,17.5,17.6,71
20180501|2018-03-08 18:00,9,17.58,17.6,17.55,17.55,28
20180501|2018-03-08 18:30,9,17.55,17.55,17.47,17.47,8
20180501|2018-03-08 19:00,9,17.5,17.5,17.45,17.45,38
20180501|2018-03-08 19:30,9,17.46,17.51,17.46,17.51,24
20180501|2018-03-08 20:00,9,17.55,17.67,17.52,17.61,106
20180501|2018-03-08 20:30,9,17.61,17.61,17.57,17.57,6
20180501|2018-03-08 21:00,9,17.65,17.65,17.6,17.6,7
20180501|2018-03-08 21:30,9,17.57,17.65,17.57,17.6,28
20180501|2018-03-08 22:00,9,17.6,17.65,17.6,17.65,8
20180501|2018-03-08 22:30,9,17.6,17.67,17.6,17.6,48
20180501|2018-03-08 23:00,9,17.61,17.65,17.6,17.6,15
20180501|2018-03-08 23:30,9,17.6,17.6,17.6,17.6,3
20180501|2018-03-09 00:00,9,17.55,17.55,17.55,17.55,8
20180501|2018-03-09 00:30,9,17.55,17.64,17.55,17.6,36
20180501|2018-03-09 01:00,9,17.64,17.68,17.64,17.65,24
20180501|2018-03-09 01:30,9,17.65,17.65,17.6,17.65,10
20180501|2018-03-09 02:00,9,17.66,17.66,17.57,17.58,26
20180501|2018-03-09 02:30,9,17.6,17.62,17.52,17.6,34
20180501|2018-03-09 03:00,9,17.65,17.65,17.6,17.6,29
20180501|2018-03-09 03:30,9,17.6,17.65,17.6,17.6,3
20180501|2018-03-09 04:00,9,17.6,17.65,17.6,17.6,19
20180501|2018-03-09 04:30,9,17.65,17.65,17.52,17.52,17
20180501|2018-03-09 05:00,9,17.55,17.6,17.55,17.55,31
20180501|2018-03-09 05:30,9,17.57,17.6,17.56,17.6,15
20180501|2018-03-09 06:00,9,17.6,17.6,17.5,17.55,108
20180501|2018-03-09 06:30,9,17.55,17.55,17.46,17.5,94
20180501|2018-03-09 07:00,9,17.55,17.62,17.48,17.6,703
20180501|2018-03-09 07:30,9,17.55,17.55,17.17,17.25,1016
20180501|2018-03-09 08:00,9,17.28,17.35,17.21,17.35,424
20180501|2018-03-09 08:30,9,17.3,17.31,17.12,17.15,2227
20180501|2018-03-09 09:00,9,17.15,17.21,17.05,17.1,2088
20180501|2018-03-09 09:30,9,17.06,17.15,17,17.06,1642
20180501|2018-03-09 10:00,9,17.05,17.1,16.97,17,672
20180501|2018-03-09 10:30,9,16.97,17.01,16.95,17,443
20180501|2018-03-09 11:00,9,16.95,17.05,16.93,16.97,1019
20180501|2018-03-09 11:30,9,16.98,17,16.9,16.91,912
20180501|2018-03-09 12:00,9,16.91,16.95,16.76,16.82,1494
20180501|2018-03-09 12:30,9,16.82,16.85,16.75,16.85,848
20180501|2018-03-09 13:00,9,16.81,16.85,16.75,16.78,638
20180501|2018-03-09 13:30,9,16.78,16.81,16.75,16.75,864
20180501|2018-03-09 14:00,9,16.75,16.8,16.65,16.65,803
20180501|2018-03-09 14:30,9,16.65,16.65,16.5,16.51,1926
20180501|2018-03-09 15:00,9,16.55,16.71,16.5,16.7,1562
20180501|2018-03-09 15:30,9,16.67,16.7,16.6,16.62,237
20180501|2018-03-11 17:00,12,16.65,16.65,16.55,16.57,61
20180501|2018-03-11 17:30,12,16.55,16.58,16.5,16.52,121
20180501|2018-03-11 18:00,12,16.53,16.53,16.5,16.5,21
20180501|2018-03-11 18:30,12,16.51,16.57,16.51,16.57,49
20180501|2018-03-11 19:00,12,16.55,16.55,16.51,16.51,25
20180501|2018-03-11 19:30,12,16.51,16.53,16.5,16.52,31
20180501|2018-03-11 20:00,12,16.52,16.55,16.52,16.55,81
20180501|2018-03-11 20:30,12,16.55,16.6,16.55,16.58,73
20180501|2018-03-11 21:00,12,16.64,16.64,16.6,16.6,11
20180501|2018-03-11 21:30,12,16.6,16.6,16.6,16.6,5
20180501|2018-03-11 22:00,12,16.6,16.6,16.58,16.58,8
20180501|2018-03-11 22:30,12,16.6,16.6,16.55,16.6,10
20180501|2018-03-11 23:00,12,16.55,16.55,16.55,16.55,74
20180501|2018-03-11 23:30,12,16.6,16.62,16.6,16.61,44
20180501|2018-03-12 00:30,12,16.55,16.55,16.55,16.55,10
20180501|2018-03-12 01:00,12,16.51,16.51,16.5,16.5,15
20180501|2018-03-12 01:30,12,16.5,16.5,16.48,16.5,20
20180501|2018-03-12 02:00,12,16.52,16.52,16.48,16.48,64
20180501|2018-03-12 02:30,12,16.48,16.53,16.45,16.53,24
20180501|2018-03-12 03:00,12,16.54,16.62,16.54,16.6,75
20180501|2018-03-12 03:30,12,16.62,16.65,16.61,16.62,28
20180501|2018-03-12 04:00,12,16.61,16.7,16.6,16.7,138
20180501|2018-03-12 04:30,12,16.7,16.71,16.67,16.7,114
20180501|2018-03-12 05:00,12,16.7,16.7,16.65,16.65,25
20180501|2018-03-12 05:30,12,16.65,16.7,16.65,16.69,25
20180501|2018-03-12 06:00,12,16.65,16.7,16.62,16.7,33
20180501|2018-03-12 06:30,12,16.7,16.7,16.67,16.67,15
20180501|2018-03-12 07:00,12,16.7,16.7,16.62,16.7,32
20180501|2018-03-12 07:30,12,16.7,16.7,16.64,16.67,74
20180501|2018-03-12 08:00,12,16.7,16.75,16.65,16.67,236
20180501|2018-03-12 08:30,12,16.7,16.76,16.55,16.75,1210
20180501|2018-03-12 09:00,12,16.75,16.85,16.75,16.83,927
20180501|2018-03-12 09:30,12,16.85,17,16.83,16.94,989
20180501|2018-03-12 10:00,12,16.95,17.02,16.87,17,1159
20180501|2018-03-12 10:30,12,17,17,16.85,16.9,683
20180501|2018-03-12 11:00,12,16.88,16.9,16.82,16.9,322
20180501|2018-03-12 11:30,12,16.9,17.05,16.88,17,418
20180501|2018-03-12 12:00,12,16.96,17,16.85,16.85,398
20180501|2018-03-12 12:30,12,16.88,16.95,16.81,16.95,288
20180501|2018-03-12 13:00,12,16.95,17.02,16.9,16.97,655
20180501|2018-03-12 13:30,12,16.97,17.12,16.95,17,1557
20180501|2018-03-12 14:00,12,17,17.02,16.88,16.91,1028
20180501|2018-03-12 14:30,12,16.9,17.05,16.8,17,2058
20180501|2018-03-12 15:00,12,17.01,17.05,16.95,16.95,1034
20180501|2018-03-12 15:30,12,16.96,16.97,16.95,16.95,150
20180501|2018-03-12 17:00,13,16.95,17,16.95,16.98,40
20180501|2018-03-12 17:30,13,16.95,16.97,16.95,16.95,89
20180501|2018-03-12 18:00,13,17,17.03,16.99,16.99,105
20180501|2018-03-12 18:30,13,16.99,16.99,16.99,16.99,1
20180501|2018-03-12 19:00,13,16.98,16.99,16.98,16.99,3
20180501|2018-03-12 20:00,13,17,17,17,17,11
20180501|2018-03-12 20:30,13,17,17,16.95,16.95,16
20180501|2018-03-12 21:00,13,16.98,16.98,16.98,16.98,2
20180501|2018-03-12 23:30,13,16.97,16.97,16.96,16.96,3
20180501|2018-03-13 00:00,13,16.95,16.95,16.95,16.95,4
20180501|2018-03-13 01:00,13,16.96,16.96,16.96,16.96,1
20180501|2018-03-13 01:30,13,16.96,16.96,16.96,16.96,5
20180501|2018-03-13 02:00,13,16.95,16.95,16.91,16.91,13
20180501|2018-03-13 02:30,13,16.92,16.92,16.89,16.9,21
20180501|2018-03-13 03:00,13,16.9,16.9,16.87,16.9,21
20180501|2018-03-13 03:30,13,16.9,16.91,16.88,16.91,12
20180501|2018-03-13 04:00,13,16.87,16.88,16.83,16.85,11
20180501|2018-03-13 04:30,13,16.85,16.9,16.85,16.9,11
20180501|2018-03-13 05:00,13,16.85,16.9,16.85,16.85,22
20180501|2018-03-13 05:30,13,16.85,16.9,16.8,16.85,14
20180501|2018-03-13 06:00,13,16.9,16.9,16.85,16.85,50
20180501|2018-03-13 06:30,13,16.85,16.9,16.84,16.86,75
20180501|2018-03-13 07:00,13,16.86,16.9,16.86,16.9,76
20180501|2018-03-13 07:30,13,16.85,16.96,16.7,16.9,640
20180501|2018-03-13 08:00,13,16.85,16.92,16.76,16.76,120
20180501|2018-03-13 08:30,13,16.8,16.83,16.65,16.82,1855
20180501|2018-03-13 09:00,13,16.8,16.92,16.76,16.85,789
20180501|2018-03-13 09:30,13,16.83,17,16.82,16.92,1745
20180501|2018-03-13 10:00,13,16.95,17.15,16.95,17.11,1643
20180501|2018-03-13 10:30,13,17.1,17.18,17.05,17.17,1783
20180501|2018-03-13 11:00,13,17.15,17.4,17.15,17.18,2585
20180501|2018-03-13 11:30,13,17.18,17.18,16.95,16.96,1435
20180501|2018-03-13 12:00,13,16.97,17.1,16.9,17,1143
20180501|2018-03-13 12:30,13,17,17.25,16.93,17.21,2232
20180501|2018-03-13 13:00,13,17.2,17.25,17.1,17.17,1095
20180501|2018-03-13 13:30,13,17.15,17.27,17.01,17.2,2179
20180501|2018-03-13 14:00,13,17.15,17.35,17.1,17.3,1983
20180501|2018-03-13 14:30,13,17.3,17.4,17.18,17.21,1870
20180501|2018-03-13 15:00,13,17.2,17.25,17.15,17.23,1742
20180501|2018-03-13 15:30,13,17.22,17.3,17.21,17.25,66
20180501|2018-03-13 17:00,14,17.25,17.41,17.25,17.35,90
20180501|2018-03-13 17:30,14,17.35,17.35,17.29,17.29,20
20180501|2018-03-13 18:00,14,17.27,17.34,17.27,17.34,14
20180501|2018-03-13 18:30,14,17.3,17.3,17.3,17.3,3
20180501|2018-03-13 19:00,14,17.25,17.25,17.25,17.25,51
20180501|2018-03-13 19:30,14,17.25,17.27,17.22,17.27,8
20180501|2018-03-13 20:00,14,17.3,17.35,17.3,17.35,13
20180501|2018-03-13 20:30,14,17.35,17.35,17.3,17.33,9
20180501|2018-03-13 21:00,14,17.35,17.35,17.3,17.31,37
20180501|2018-03-13 21:30,14,17.31,17.4,17.26,17.4,42
20180501|2018-03-13 22:00,14,17.4,17.4,17.34,17.34,24
20180501|2018-03-13 22:30,14,17.35,17.35,17.35,17.35,10
20180501|2018-03-13 23:00,14,17.3,17.3,17.25,17.25,24
20180501|2018-03-13 23:30,14,17.25,17.25,17.25,17.25,7
20180501|2018-03-14 00:00,14,17.25,17.27,17.25,17.27,3
20180501|2018-03-14 00:30,14,17.3,17.3,17.27,17.27,20
20180501|2018-03-14 01:00,14,17.28,17.28,17.28,17.28,1
20180501|2018-03-14 02:00,14,17.22,17.26,17.22,17.26,7
20180501|2018-03-14 02:30,14,17.21,17.21,17.05,17.05,51
20180501|2018-03-14 03:00,14,17.02,17.06,16.95,17,149
20180501|2018-03-14 03:30,14,17,17.05,16.95,17.01,301
20180501|2018-03-14 04:00,14,17,17,16.91,16.91,9
20180501|2018-03-14 04:30,14,16.97,17,16.97,17,4
20180501|2018-03-14 05:00,14,16.95,17,16.9,16.97,45
20180501|2018-03-14 05:30,14,16.96,17,16.96,17,4
20180501|2018-03-14 06:00,14,17,17,16.95,17,14
20180501|2018-03-14 06:30,14,17,17,16.95,17,23
20180501|2018-03-14 07:00,14,16.97,17.05,16.97,16.99,112
20180501|2018-03-14 07:30,14,17,17.02,16.95,17.02,94
20180501|2018-03-14 08:00,14,17,17.05,16.96,17.01,223
20180501|2018-03-14 08:30,14,17.05,17.2,17.01,17.13,1590
20180501|2018-03-14 09:00,14,17.11,17.3,16.96,17.22,2133
20180501|2018-03-14 09:30,14,17.22,17.25,17.06,17.11,949
20180501|2018-03-14 10:00,14,17.1,17.3,17.06,17.23,798
20180501|2018-03-14 10:30,14,17.22,17.67,17.2,17.57,3971
20180501|2018-03-14 11:00,14,17.6,17.7,17.45,17.51,1528
20180501|2018-03-14 11:30,14,17.5,17.62,17.38,17.55,1809
20180501|2018-03-14 12:00,14,17.6,17.72,17.51,17.55,893
20180501|2018-03-14 12:30,14,17.55,17.55,17.17,17.21,1026
20180501|2018-03-14 13:00,14,17.2,17.35,17.2,17.28,357
20180501|2018-03-14 13:30,14,17.27,17.65,17.22,17.42,1603
20180501|2018-03-14 14:00,14,17.41,17.7,17.36,17.68,1447
20180501|2018-03-14 14:30,14,17.66,17.75,17.52,17.56,1988
20180501|2018-03-14 15:00,14,17.55,17.6,17.45,17.54,1838
20180501|2018-03-14 15:30,14,17.52,17.55,17.5,17.51,205
20180501|2018-03-14 17:00,15,17.49,17.51,17.46,17.46,142
20180501|2018-03-14 17:30,15,17.46,17.47,17.42,17.43,121
20180501|2018-03-14 18:00,15,17.42,17.45,17.42,17.42,59
20180501|2018-03-14 18:30,15,17.42,17.51,17.42,17.45,61
20180501|2018-03-14 19:00,15,17.42,17.46,17.36,17.45,280
20180501|2018-03-14 19:30,15,17.5,17.75,17.5,17.71,157
20180501|2018-03-14 20:00,15,17.72,17.72,17.67,17.71,25
20180501|2018-03-14 20:30,15,17.65,17.65,17.6,17.6,68
20180501|2018-03-14 21:00,15,17.57,17.62,17.48,17.48,86
20180501|2018-03-14 21:30,15,17.5,17.5,17.35,17.4,59
20180501|2018-03-14 22:00,15,17.4,17.45,17.4,17.45,5
20180501|2018-03-14 22:30,15,17.45,17.45,17.45,17.45,7
20180501|2018-03-15 00:00,15,17.46,17.5,17.46,17.5,15
20180501|2018-03-15 01:00,15,17.4,17.4,17.35,17.35,2
20180501|2018-03-15 02:30,15,17.35,17.35,17.35,17.35,10
20180501|2018-03-15 03:00,15,17.4,17.42,17.37,17.41,125
20180501|2018-03-15 03:30,15,17.42,17.42,17.4,17.4,7
20180501|2018-03-15 04:00,15,17.4,17.4,17.3,17.35,32
20180501|2018-03-15 04:30,15,17.3,17.35,17.3,17.35,15
20180501|2018-03-15 05:00,15,17.37,17.5,17.36,17.45,149
20180501|2018-03-15 05:30,15,17.45,17.53,17.45,17.53,63
20180501|2018-03-15 06:00,15,17.55,17.55,17.47,17.47,143
20180501|2018-03-15 06:30,15,17.45,17.5,17.4,17.45,47
20180501|2018-03-15 07:00,15,17.47,17.52,17.47,17.47,11
20180501|2018-03-15 07:30,15,17.46,17.46,17.38,17.42,122
20180501|2018-03-15 08:00,15,17.41,17.42,17.31,17.33,139
20180501|2018-03-15 08:30,15,17.32,17.65,17.31,17.55,1399
20180501|2018-03-15 09:00,15,17.54,17.54,17.32,17.38,1679
20180501|2018-03-15 09:30,15,17.38,17.46,17.3,17.37,611
20180501|2018-03-15 10:00,15,17.36,17.36,17.05,17.08,1346
20180501|2018-03-15 10:30,15,17.07,17.28,17.05,17.23,1009
20180501|2018-03-15 11:00,15,17.2,17.2,17.09,17.15,572
20180501|2018-03-15 11:30,15,17.15,17.23,17.12,17.15,1033
20180501|2018-03-15 12:00,15,17.15,17.22,17.1,17.12,669
20180501|2018-03-15 12:30,15,17.11,17.4,17.1,17.37,422
20180501|2018-03-15 13:00,15,17.37,17.45,17.2,17.35,599
20180501|2018-03-15 13:30,15,17.32,17.4,17.18,17.18,1101
20180501|2018-03-15 14:00,15,17.15,17.2,17.05,17.08,1212
20180501|2018-03-15 14:30,15,17.07,17.15,17,17.1,1847
20180501|2018-03-15 15:00,15,17.1,17.2,17.02,17.15,1360
20180501|2018-03-15 15:30,15,17.1,17.13,17.05,17.1,797
20180501|2018-03-15 17:00,16,17.05,17.06,17.03,17.05,60
20180501|2018-03-15 17:30,16,17.05,17.05,17.02,17.05,22
20180501|2018-03-15 18:00,16,17.05,17.05,17.02,17.02,15
20180501|2018-03-15 18:30,16,17.02,17.02,17,17,33
20180501|2018-03-15 19:00,16,17.03,17.05,17.03,17.05,7
20180501|2018-03-15 19:30,16,17.1,17.1,17.06,17.06,8
20180501|2018-03-15 20:00,16,17.08,17.22,17.08,17.2,77
20180501|2018-03-15 20:30,16,17.2,17.2,17.18,17.18,13
20180501|2018-03-15 21:00,16,17.2,17.2,17.2,17.2,3
20180501|2018-03-15 21:30,16,17.2,17.2,17.2,17.2,8
20180501|2018-03-15 22:00,16,17.16,17.2,17.12,17.16,52
20180501|2018-03-15 22:30,16,17.2,17.25,17.19,17.25,33
20180501|2018-03-15 23:00,16,17.25,17.25,17.2,17.2,52
20180501|2018-03-15 23:30,16,17.24,17.24,17.2,17.2,55
20180501|2018-03-16 00:00,16,17.17,17.17,17.11,17.17,86
20180501|2018-03-16 00:30,16,17.15,17.15,17.09,17.12,62
20180501|2018-03-16 01:00,16,17.11,17.15,17.11,17.15,7
20180501|2018-03-16 01:30,16,17.2,17.2,17.2,17.2,3
20180501|2018-03-16 02:00,16,17.2,17.25,17.18,17.2,62
20180501|2018-03-16 02:30,16,17.22,17.23,17.22,17.22,14
20180501|2018-03-16 03:00,16,17.2,17.2,17.2,17.2,7
20180501|2018-03-16 03:30,16,17.17,17.17,17.05,17.05,73
20180501|2018-03-16 04:00,16,17.09,17.1,17,17.1,162
20180501|2018-03-16 04:30,16,17.05,17.06,17.05,17.06,7
20180501|2018-03-16 05:00,16,17.05,17.06,17.05,17.06,4
20180501|2018-03-16 05:30,16,17.1,17.1,17.03,17.05,159
20180501|2018-03-16 06:00,16,17.05,17.08,17.05,17.08,38
20180501|2018-03-16 06:30,16,17.05,17.1,17.05,17.1,44
20180501|2018-03-16 07:00,16,17.15,17.15,17.01,17.02,159
20180501|2018-03-16 07:30,16,17,17,16.93,16.97,511
20180501|2018-03-16 08:00,16,16.97,17.01,16.91,16.97,222
20180501|2018-03-16 08:30,16,16.97,17.03,16.72,16.85,1899
20180501|2018-03-16 09:00,16,16.85,16.9,16.7,16.7,2637
20180501|2018-03-16 09:30,16,16.72,16.8,16.65,16.7,1541
20180501|2018-03-16 10:00,16,16.7,16.77,16.67,16.67,2358
20180501|2018-03-16 10:30,16,16.68,16.81,16.65,16.81,979
20180501|2018-03-16 11:00,16,16.8,16.81,16.7,16.71,618
20180501|2018-03-16 11:30,16,16.71,16.75,16.62,16.66,808
20180501|2018-03-16 12:00,16,16.67,16.81,16.61,16.77,752
20180501|2018-03-16 12:30,16,16.8,16.83,16.71,16.8,951
20180501|2018-03-16 13:00,16,16.8,16.82,16.72,16.75,620
20180501|2018-03-16 13:30,16,16.75,16.75,16.65,16.66,545
20180501|2018-03-16 14:00,16,16.66,16.81,16.66,16.71,926
20180501|2018-03-16 14:30,16,16.75,16.9,16.65,16.87,1857
20180501|2018-03-16 15:00,16,16.86,16.9,16.74,16.8,4089
20180501|2018-03-16 15:30,16,16.8,16.85,16.7,16.78,466
20180501|2018-03-18 17:00,19,16.79,16.86,16.79,16.85,47
20180501|2018-03-18 17:30,19,16.86,16.86,16.8,16.8,30
20180501|2018-03-18 18:00,19,16.8,16.8,16.8,16.8,5
20180501|2018-03-18 18:30,19,16.82,16.86,16.82,16.85,42
20180501|2018-03-18 19:00,19,16.82,16.83,16.8,16.8,21
20180501|2018-03-18 19:30,19,16.8,16.91,16.8,16.91,86
20180501|2018-03-18 20:00,19,16.91,17.15,16.91,17.02,631
20180501|2018-03-18 20:30,19,17.05,17.05,16.97,17.01,70
20180501|2018-03-18 21:00,19,16.97,17,16.95,16.96,150
20180501|2018-03-18 21:30,19,16.96,16.96,16.8,16.91,251
20180501|2018-03-18 22:00,19,16.9,16.9,16.9,16.9,9
20180501|2018-03-18 23:00,19,16.9,16.9,16.9,16.9,3
20180501|2018-03-18 23:30,19,16.95,16.95,16.95,16.95,1
20180501|2018-03-19 00:00,19,16.95,17,16.92,16.95,76
20180501|2018-03-19 00:30,19,16.95,17,16.95,17,8
20180501|2018-03-19 01:00,19,17,17,17,17,9
20180501|2018-03-19 01:30,19,17,17.05,17,17,10
20180501|2018-03-19 02:00,19,17,17.05,17,17.05,16
20180501|2018-03-19 02:30,19,17,17,16.96,16.96,11
20180501|2018-03-19 03:00,19,16.95,17.22,16.9,17.2,246
20180501|2018-03-19 03:30,19,17.21,17.3,17.2,17.2,217
20180501|2018-03-19 04:00,19,17.2,17.2,17.1,17.15,65
20180501|2018-03-19 04:30,19,17.15,17.15,17.05,17.05,17
20180501|2018-03-19 05:00,19,17.1,17.15,17.1,17.1,31
20180501|2018-03-19 05:30,19,17.1,17.12,17.1,17.1,8
20180501|2018-03-19 06:00,19,17.15,17.21,17.15,17.17,73
20180501|2018-03-19 06:30,19,17.15,17.16,17.1,17.1,76
20180501|2018-03-19 07:00,19,17.1,17.1,16.97,16.97,360
20180501|2018-03-19 07:30,19,17,17.01,16.97,17,69
20180501|2018-03-19 08:00,19,17,17.07,17,17.05,332
20180501|2018-03-19 08:30,19,17.02,17.25,17.02,17.11,2600
20180501|2018-03-19 09:00,19,17.15,17.3,17.13,17.25,1371
20180501|2018-03-19 09:30,19,17.25,17.62,17.21,17.55,1590
20180501|2018-03-19 10:00,19,17.6,17.8,17.52,17.65,1637
20180501|2018-03-19 10:30,19,17.67,18.02,17.65,17.97,3089
20180501|2018-03-19 11:00,19,17.95,18.05,17.82,17.87,3562
20180501|2018-03-19 11:30,19,17.85,18.1,17.8,17.92,2103
20180501|2018-03-19 12:00,19,17.91,18.25,17.88,18.15,2946
20180501|2018-03-19 12:30,19,18.15,18.2,17.85,17.85,2159
20180501|2018-03-19 13:00,19,17.88,18.01,17.75,17.96,2281
20180501|2018-03-19 13:30,19,17.96,18.21,17.8,17.85,3244
20180501|2018-03-19 14:00,19,17.87,17.93,17.62,17.82,2613
20180501|2018-03-19 14:30,19,17.81,17.88,17.58,17.8,4828
20180501|2018-03-19 15:00,19,17.8,17.8,17.41,17.46,2628
20180501|2018-03-19 15:30,19,17.46,17.6,17.45,17.55,292
20180501|2018-03-19 17:00,20,17.6,17.7,17.59,17.67,166
20180501|2018-03-19 17:30,20,17.7,17.75,17.68,17.75,51
20180501|2018-03-19 18:00,20,17.75,17.8,17.75,17.8,68
20180501|2018-03-19 18:30,20,17.8,17.85,17.75,17.75,43
20180501|2018-03-19 19:00,20,17.75,17.77,17.66,17.66,32
20180501|2018-03-19 19:30,20,17.7,17.72,17.58,17.72,74
20180501|2018-03-19 20:00,20,17.7,17.7,17.5,17.6,99
20180501|2018-03-19 20:30,20,17.6,17.61,17.54,17.6,70
20180501|2018-03-19 21:00,20,17.61,17.7,17.61,17.65,63
20180501|2018-03-19 21:30,20,17.66,17.7,17.6,17.7,28
20180501|2018-03-19 22:00,20,17.65,17.65,17.6,17.6,10
20180501|2018-03-19 22:30,20,17.55,17.55,17.55,17.55,18
20180501|2018-03-19 23:00,20,17.5,17.5,17.5,17.5,19
20180501|2018-03-19 23:30,20,17.46,17.52,17.45,17.51,59
20180501|2018-03-20 00:00,20,17.55,17.56,17.53,17.53,31
20180501|2018-03-20 00:30,20,17.5,17.5,17.45,17.45,40
20180501|2018-03-20 01:00,20,17.45,17.47,17.45,17.45,16
20180501|2018-03-20 01:30,20,17.46,17.5,17.43,17.5,22
20180501|2018-03-20 02:00,20,17.45,17.5,17.42,17.45,47
20180501|2018-03-20 02:30,20,17.45,17.51,17.45,17.51,175
20180501|2018-03-20 03:00,20,17.55,17.58,17.48,17.57,208
20180501|2018-03-20 03:30,20,17.55,17.6,17.5,17.52,149
20180501|2018-03-20 04:00,20,17.55,17.71,17.55,17.67,186
20180501|2018-03-20 04:30,20,17.67,17.7,17.6,17.6,166
20180501|2018-03-20 05:00,20,17.63,17.64,17.51,17.6,198
20180501|2018-03-20 05:30,20,17.6,17.6,17.46,17.5,97
20180501|2018-03-20 06:00,20,17.46,17.5,17.43,17.44,112
20180501|2018-03-20 06:30,20,17.42,17.42,17.35,17.35,123
20180501|2018-03-20 07:00,20,17.36,17.48,17.36,17.48,167
20180501|2018-03-20 07:30,20,17.47,17.55,17.47,17.51,205
20180501|2018-03-20 08:00,20,17.51,17.76,17.51,17.68,751
20180501|2018-03-20 08:30,20,17.67,17.67,17.42,17.57,3904
20180501|2018-03-20 09:00,20,17.57,17.77,17.5,17.5,2319
20180501|2018-03-20 09:30,20,17.5,17.7,17.41,17.61,3572
20180501|2018-03-20 10:00,20,17.61,17.75,17.61,17.7,1805
20180501|2018-03-20 10:30,20,17.65,17.9,17.65,17.75,687
20180501|2018-03-20 11:00,20,17.72,17.8,17.56,17.63,918
20180501|2018-03-20 11:30,20,17.63,17.8,17.6,17.71,629
20180501|2018-03-20 12:00,20,17.73,17.85,17.7,17.78,807
20180501|2018-03-20 12:30,20,17.8,17.9,17.76,17.85,989
20180501|2018-03-20 13:00,20,17.87,17.9,17.65,17.66,1417
20180501|2018-03-20 13:30,20,17.65,17.68,17.52,17.57,1162
20180501|2018-03-20 14:00,20,17.57,17.57,17.43,17.52,1908
20180501|2018-03-20 14:30,20,17.52,17.65,17.47,17.51,3999
20180501|2018-03-20 15:00,20,17.5,17.56,17.41,17.45,3878
20180501|2018-03-20 15:30,20,17.45,17.5,17.45,17.5,229
20180501|2018-03-20 17:00,21,17.45,17.5,17.41,17.41,98
20180501|2018-03-20 17:30,21,17.45,17.48,17.45,17.48,13
20180501|2018-03-20 18:00,21,17.45,17.46,17.43,17.43,17
20180501|2018-03-20 18:30,21,17.43,17.45,17.43,17.45,8
20180501|2018-03-20 19:00,21,17.42,17.5,17.42,17.5,35
20180501|2018-03-20 19:30,21,17.52,17.52,17.52,17.52,1
20180501|2018-03-20 20:00,21,17.5,17.51,17.36,17.4,79
20180501|2018-03-20 20:30,21,17.4,17.4,17.35,17.37,12
20180501|2018-03-20 21:00,21,17.37,17.37,17.37,17.37,5
20180501|2018-03-20 21:30,21,17.37,17.37,17.37,17.37,5
20180501|2018-03-20 22:00,21,17.4,17.4,17.4,17.4,1
20180501|2018-03-20 23:30,21,17.37,17.37,17.34,17.35,74
20180501|2018-03-21 00:00,21,17.37,17.37,17.37,17.37,3
20180501|2018-03-21 00:30,21,17.4,17.42,17.4,17.41,67
20180501|2018-03-21 01:00,21,17.42,17.45,17.42,17.42,43
20180501|2018-03-21 01:30,21,17.42,17.42,17.37,17.37,52
20180501|2018-03-21 02:00,21,17.4,17.52,17.4,17.5,141
20180501|2018-03-21 02:30,21,17.46,17.51,17.43,17.45,158
20180501|2018-03-21 03:00,21,17.5,17.56,17.5,17.55,72
20180501|2018-03-21 03:30,21,17.55,17.65,17.55,17.57,119
20180501|2018-03-21 04:00,21,17.6,17.67,17.59,17.65,167
20180501|2018-03-21 04:30,21,17.6,17.61,17.51,17.52,117
20180501|2018-03-21 05:00,21,17.52,17.57,17.47,17.5,101
20180501|2018-03-21 05:30,21,17.5,17.5,17.4,17.46,106
20180501|2018-03-21 06:00,21,17.45,17.48,17.4,17.45,60
20180501|2018-03-21 06:30,21,17.46,17.57,17.45,17.5,219
20180501|2018-03-21 07:00,21,17.5,17.55,17.46,17.48,245
20180501|2018-03-21 07:30,21,17.48,17.5,17.2,17.31,1152
20180501|2018-03-21 08:00,21,17.31,17.45,17.3,17.4,693
20180501|2018-03-21 08:30,21,17.38,17.48,17.31,17.4,4787
20180501|2018-03-21 09:00,21,17.4,17.42,17.25,17.3,2862
20180501|2018-03-21 09:30,21,17.3,17.36,17.15,17.25,4240
20180501|2018-03-21 10:00,21,17.25,17.35,17.15,17.17,1734
20180501|2018-03-21 10:30,21,17.18,17.18,16.87,16.93,3630
20180501|2018-03-21 11:00,21,16.93,17,16.9,16.95,1228
20180501|2018-03-21 11:30,21,16.95,16.96,16.86,16.88,1320
20180501|2018-03-21 12:00,21,16.87,17,16.87,16.93,3374
20180501|2018-03-21 12:30,21,16.95,17.02,16.85,16.88,2215
20180501|2018-03-21 13:00,21,16.86,16.98,16.62,16.91,8436
20180501|2018-03-21 13:30,21,16.9,17.4,16.88,17.1,5680
20180501|2018-03-21 14:00,21,17.13,17.17,16.77,17.03,4641
20180501|2018-03-21 14:30,21,17.05,17.35,16.92,17.3,4475
20180501|2018-03-21 15:00,21,17.33,17.4,17.23,17.32,5120
20180501|2018-03-21 15:30,21,17.32,17.38,17.3,17.33,793
20180501|2018-03-21 17:00,22,17.3,17.35,17.26,17.3,62
20180501|2018-03-21 17:30,22,17.3,17.32,17.3,17.31,25
20180501|2018-03-21 18:00,22,17.3,17.42,17.3,17.35,146
20180501|2018-03-21 18:30,22,17.36,17.36,17.31,17.31,9
20180501|2018-03-21 19:00,22,17.35,17.37,17.25,17.25,42
20180501|2018-03-21 19:30,22,17.25,17.3,17.18,17.2,99
20180501|2018-03-21 20:00,22,17.21,17.21,17.08,17.15,126
20180501|2018-03-21 20:30,22,17.15,17.2,17.15,17.19,32
20180501|2018-03-21 21:00,22,17.2,17.25,17.2,17.25,44
20180501|2018-03-21 21:30,22,17.25,17.32,17.25,17.32,52
20180501|2018-03-21 22:00,22,17.35,17.38,17.33,17.35,49
20180501|2018-03-21 23:00,22,17.3,17.3,17.26,17.27,30
20180501|2018-03-21 23:30,22,17.29,17.3,17.26,17.29,13
20180501|2018-03-22 00:00,22,17.27,17.27,17.25,17.27,8
20180501|2018-03-22 00:30,22,17.29,17.29,17.25,17.25,28
20180501|2018-03-22 01:00,22,17.2,17.3,17.2,17.3,20
20180501|2018-03-22 01:30,22,17.3,17.37,17.3,17.37,8
20180501|2018-03-22 02:00,22,17.38,17.5,17.38,17.45,127
20180501|2018-03-22 02:30,22,17.45,17.77,17.45,17.71,747
20180501|2018-03-22 03:00,22,17.7,17.75,17.5,17.5,306
20180501|2018-03-22 03:30,22,17.52,17.6,17.5,17.51,151
20180501|2018-03-22 04:00,22,17.55,17.75,17.52,17.71,315
20180501|2018-03-22 04:30,22,17.7,17.75,17.65,17.7,89
20180501|2018-03-22 05:00,22,17.7,17.71,17.61,17.66,101
20180501|2018-03-22 05:30,22,17.65,17.82,17.65,17.76,288
20180501|2018-03-22 06:00,22,17.76,17.8,17.67,17.75,213
20180501|2018-03-22 06:30,22,17.75,17.78,17.65,17.78,221
20180501|2018-03-22 07:00,22,17.76,17.77,17.67,17.75,344
20180501|2018-03-22 07:30,22,17.73,18.08,17.7,17.95,1990
20180501|2018-03-22 08:00,22,17.96,18.12,17.95,18.07,905
20180501|2018-03-22 08:30,22,18.05,18.25,17.82,18.07,10760
20180501|2018-03-22 09:00,22,18.07,18.2,17.68,17.98,8876
20180501|2018-03-22 09:30,22,18,18.37,17.91,18.23,6154
20180501|2018-03-22 10:00,22,18.2,18.45,18.11,18.35,5850
20180501|2018-03-22 10:30,22,18.32,18.55,18.27,18.4,5180
20180501|2018-03-22 11:00,22,18.4,18.47,17.87,17.92,7379
20180501|2018-03-22 11:30,22,17.9,18.1,17.75,18.05,6820
20180501|2018-03-22 12:00,22,18.05,18.25,17.77,17.85,3193
20180501|2018-03-22 12:30,22,17.8,18,17.73,17.95,3492
20180501|2018-03-22 13:00,22,17.95,18.22,17.87,18.2,2231
20180501|2018-03-22 13:30,22,18.2,18.32,18.01,18.26,3541
20180501|2018-03-22 14:00,22,18.28,18.55,18.1,18.5,7959
20180501|2018-03-22 14:30,22,18.5,18.87,18.46,18.8,17112
20180501|2018-03-22 15:00,22,18.75,18.77,18.4,18.43,10723
20180501|2018-03-22 15:30,22,18.45,18.56,18.41,18.45,927
20180501|2018-03-22 17:00,23,18.5,18.73,18.45,18.7,778
20180501|2018-03-22 17:30,23,18.66,18.75,18.6,18.6,154
20180501|2018-03-22 18:00,23,18.65,18.76,18.62,18.75,119
20180501|2018-03-22 18:30,23,18.75,18.87,18.72,18.86,256
20180501|2018-03-22 19:00,23,18.86,18.91,18.66,18.75,398
20180501|2018-03-22 19:30,23,18.75,18.9,18.75,18.8,330
20180501|2018-03-22 20:00,23,18.8,18.87,18.6,18.75,271
20180501|2018-03-22 20:30,23,18.75,18.77,18.6,18.62,111
20180501|2018-03-22 21:00,23,18.6,18.77,18.6,18.75,107
20180501|2018-03-22 21:30,23,18.75,19,18.75,18.75,140
20180501|2018-03-22 22:00,23,18.77,18.77,18.6,18.65,164
20180501|2018-03-22 22:30,23,18.6,18.72,18.57,18.7,93
20180501|2018-03-22 23:00,23,18.7,18.75,18.68,18.68,7
20180501|2018-03-22 23:30,23,18.66,18.7,18.66,18.7,4
20180501|2018-03-23 00:00,23,18.7,18.8,18.67,18.8,36
20180501|2018-03-23 00:30,23,18.77,18.85,18.77,18.83,54
20180501|2018-03-23 01:00,23,18.85,18.9,18.68,18.8,78
20180501|2018-03-23 01:30,23,18.76,18.76,18.6,18.6,64
20180501|2018-03-23 02:00,23,18.6,18.75,18.47,18.63,224
20180501|2018-03-23 02:30,23,18.6,18.6,18.43,18.45,256
20180501|2018-03-23 03:00,23,18.45,18.62,18.4,18.61,291
20180501|2018-03-23 03:30,23,18.64,18.8,18.64,18.75,281
20180501|2018-03-23 04:00,23,18.75,18.85,18.66,18.85,191
20180501|2018-03-23 04:30,23,18.85,19.06,18.83,19.05,665
20180501|2018-03-23 05:00,23,19.1,19.15,18.9,18.92,1448
20180501|2018-03-23 05:30,23,18.92,18.92,18.57,18.6,1458
20180501|2018-03-23 06:00,23,18.65,18.65,18.55,18.6,259
20180501|2018-03-23 06:30,23,18.6,18.67,18.4,18.4,1067
20180501|2018-03-23 07:00,23,18.4,18.4,18.22,18.32,1077
20180501|2018-03-23 07:30,23,18.33,18.66,18.25,18.66,2902
20180501|2018-03-23 08:00,23,18.66,18.7,18.36,18.47,2444
20180501|2018-03-23 08:30,23,18.46,18.67,18.17,18.3,10172
20180501|2018-03-23 09:00,23,18.25,18.47,18.06,18.25,6131
20180501|2018-03-23 09:30,23,18.25,18.3,18.1,18.2,3739
20180501|2018-03-23 10:00,23,18.2,18.55,18.17,18.55,2893
20180501|2018-03-23 10:30,23,18.54,18.9,18.45,18.86,4969
20180501|2018-03-23 11:00,23,18.85,18.87,18.5,18.52,4183
20180501|2018-03-23 11:30,23,18.5,18.9,18.5,18.75,2917
20180501|2018-03-23 12:00,23,18.78,18.82,18.43,18.5,3085
20180501|2018-03-23 12:30,23,18.5,18.65,18.31,18.4,2743
20180501|2018-03-23 13:00,23,18.35,18.78,18.27,18.68,3283
20180501|2018-03-23 13:30,23,18.67,19.27,18.62,19.22,8993
20180501|2018-03-23 14:00,23,19.25,19.35,18.87,19.13,10557
20180501|2018-03-23 14:30,23,19.15,19.65,19.11,19.62,13161
20180501|2018-03-23 15:00,23,19.6,19.7,19.1,19.3,10630
20180501|2018-03-23 15:30,23,19.3,19.55,19.3,19.34,952
20180501|2018-03-25 17:00,26,19.43,19.55,19.2,19.32,434
20180501|2018-03-25 17:30,26,19.35,19.5,19.33,19.45,92
20180501|2018-03-25 18:00,26,19.42,19.42,19.27,19.27,92
20180501|2018-03-25 18:30,26,19.28,19.3,19.2,19.21,191
20180501|2018-03-25 19:00,26,19.22,19.22,19.1,19.15,335
20180501|2018-03-25 19:30,26,19.2,19.2,19.02,19.03,366
20180501|2018-03-25 20:00,26,19.01,19.07,18.9,18.97,349
20180501|2018-03-25 20:30,26,18.97,19.01,18.86,18.86,205
20180501|2018-03-25 21:00,26,18.9,19,18.85,18.95,107
20180501|2018-03-25 21:30,26,18.95,18.95,18.87,18.95,40
20180501|2018-03-25 22:00,26,18.95,19.05,18.95,18.95,129
20180501|2018-03-25 22:30,26,18.95,18.96,18.77,18.85,338
20180501|2018-03-25 23:00,26,18.85,18.9,18.85,18.88,128
20180501|2018-03-25 23:30,26,18.85,18.9,18.85,18.85,19
20180501|2018-03-26 00:00,26,18.86,18.86,18.7,18.72,366
20180501|2018-03-26 00:30,26,18.75,18.82,18.71,18.82,130
20180501|2018-03-26 01:00,26,18.8,18.81,18.75,18.8,101
20180501|2018-03-26 01:30,26,18.75,18.8,18.56,18.56,261
20180501|2018-03-26 02:00,26,18.6,18.64,18.51,18.6,312
20180501|2018-03-26 02:30,26,18.6,18.6,18.4,18.4,521
20180501|2018-03-26 03:00,26,18.4,18.45,18.3,18.35,425
20180501|2018-03-26 03:30,26,18.31,18.4,18.26,18.4,417
20180501|2018-03-26 04:00,26,18.42,18.45,18.3,18.3,123
20180501|2018-03-26 04:30,26,18.31,18.35,18.2,18.25,210
20180501|2018-03-26 05:00,26,18.25,18.3,18.21,18.27,66
20180501|2018-03-26 05:30,26,18.3,18.4,18.27,18.3,166
20180501|2018-03-26 06:00,26,18.35,18.45,18.3,18.45,374
20180501|2018-03-26 06:30,26,18.45,18.5,18.4,18.4,150
20180501|2018-03-26 07:00,26,18.4,18.42,18.27,18.4,281
20180501|2018-03-26 07:30,26,18.4,18.57,18.36,18.55,965
20180501|2018-03-26 08:00,26,18.52,18.65,18.52,18.55,857
20180501|2018-03-26 08:30,26,18.55,18.73,18.46,18.65,5140
20180501|2018-03-26 09:00,26,18.65,18.88,18.55,18.87,4974
20180501|2018-03-26 09:30,26,18.88,19.05,18.8,19,3565
20180501|2018-03-26 10:00,26,19,19.33,18.95,19.18,4108
20180501|2018-03-26 10:30,26,19.17,19.26,18.96,19.05,4147
20180501|2018-03-26 11:00,26,19.01,19.15,18.73,18.85,2355
20180501|2018-03-26 11:30,26,18.82,19.05,18.77,19,1603
20180501|2018-03-26 12:00,26,19,19,18.77,18.97,1410
20180501|2018-03-26 12:30,26,19,19.06,18.86,19.02,1246
20180501|2018-03-26 13:00,26,19,19.02,18.66,18.66,3591
20180501|2018-03-26 13:30,26,18.7,18.81,18.61,18.73,3874
20180501|2018-03-26 14:00,26,18.71,18.73,18.52,18.6,4681
20180501|2018-03-26 14:30,26,18.6,18.65,18.45,18.49,7502
20180501|2018-03-26 15:00,26,18.47,18.75,18.46,18.64,11042
20180501|2018-03-26 15:30,26,18.61,18.65,18.6,18.6,752
20180501|2018-03-26 17:00,27,18.6,18.6,18.5,18.52,663
20180501|2018-03-26 17:30,27,18.52,18.58,18.52,18.58,54
20180501|2018-03-26 18:00,27,18.55,18.67,18.55,18.62,379
20180501|2018-03-26 18:30,27,18.57,18.63,18.55,18.56,153
20180501|2018-03-26 19:00,27,18.56,18.56,18.45,18.5,576
20180501|2018-03-26 19:30,27,18.51,18.55,18.5,18.52,27
20180501|2018-03-26 20:00,27,18.5,18.5,18.45,18.45,143
20180501|2018-03-26 20:30,27,18.45,18.51,18.45,18.5,63
20180501|2018-03-26 21:00,27,18.5,18.58,18.5,18.55,215
20180501|2018-03-26 21:30,27,18.52,18.52,18.48,18.5,38
20180501|2018-03-26 22:00,27,18.5,18.53,18.46,18.5,30
20180501|2018-03-26 22:30,27,18.5,18.51,18.46,18.5,349
20180501|2018-03-26 23:00,27,18.5,18.52,18.47,18.51,140
20180501|2018-03-26 23:30,27,18.55,18.56,18.53,18.55,60
20180501|2018-03-27 00:00,27,18.6,18.61,18.55,18.55,79
20180501|2018-03-27 00:30,27,18.55,18.55,18.5,18.53,17
20180501|2018-03-27 01:00,27,18.52,18.55,18.5,18.5,43
20180501|2018-03-27 01:30,27,18.5,18.55,18.45,18.45,521
20180501|2018-03-27 02:00,27,18.5,18.5,18.4,18.46,196
20180501|2018-03-27 02:30,27,18.5,18.58,18.48,18.5,170
20180501|2018-03-27 03:00,27,18.55,18.62,18.52,18.55,162
20180501|2018-03-27 03:30,27,18.55,18.55,18.45,18.45,76
20180501|2018-03-27 04:00,27,18.45,18.5,18.4,18.4,21
20180501|2018-03-27 04:30,27,18.43,18.45,18.4,18.41,96
20180501|2018-03-27 05:00,27,18.4,18.45,18.37,18.43,678
20180501|2018-03-27 05:30,27,18.4,18.5,18.4,18.45,222
20180501|2018-03-27 06:00,27,18.47,18.5,18.36,18.4,357
20180501|2018-03-27 06:30,27,18.45,18.51,18.42,18.45,131
20180501|2018-03-27 07:00,27,18.49,18.51,18.44,18.48,479
20180501|2018-03-27 07:30,27,18.5,18.7,18.47,18.65,1159
20180501|2018-03-27 08:00,27,18.62,18.7,18.5,18.5,1424
20180501|2018-03-27 08:30,27,18.55,19,18.5,18.76,7086
20180501|2018-03-27 09:00,27,18.76,19,18.66,18.81,6159
20180501|2018-03-27 09:30,27,18.87,19.01,18.75,18.91,2076
20180501|2018-03-27 10:00,27,18.95,19,18.71,18.72,4885
20180501|2018-03-27 10:30,27,18.75,18.78,18.6,18.72,2095
20180501|2018-03-27 11:00,27,18.71,18.9,18.71,18.85,1598
20180501|2018-03-27 11:30,27,18.86,18.95,18.77,18.8,2175
20180501|2018-03-27 12:00,27,18.76,18.92,18.7,18.9,1852
20180501|2018-03-27 12:30,27,18.9,19.08,18.87,18.91,3207
20180501|2018-03-27 13:00,27,18.92,19.12,18.88,19.08,3263
20180501|2018-03-27 13:30,27,19.06,19.32,18.92,19.28,4463
20180501|2018-03-27 14:00,27,19.25,19.68,19.25,19.65,7835
20180501|2018-03-27 14:30,27,19.65,19.97,19.56,19.7,9425
20180501|2018-03-27 15:00,27,19.7,19.75,19.45,19.51,5764
20180501|2018-03-27 15:30,27,19.51,19.61,19.5,19.6,890
20180501|2018-03-27 17:00,28,19.65,19.65,19.55,19.59,202
20180501|2018-03-27 17:30,28,19.55,19.55,19.42,19.45,301
20180501|2018-03-27 18:00,28,19.45,19.6,19.42,19.6,130
20180501|2018-03-27 18:30,28,19.6,19.6,19.47,19.5,236
20180501|2018-03-27 19:00,28,19.5,19.52,19.31,19.35,182
20180501|2018-03-27 19:30,28,19.35,19.45,19.35,19.42,70
20180501|2018-03-27 20:00,28,19.4,19.5,19.3,19.41,190
20180501|2018-03-27 20:30,28,19.45,19.48,19.25,19.35,156
20180501|2018-03-27 21:00,28,19.3,19.4,19.29,19.38,106
20180501|2018-03-27 21:30,28,19.35,19.41,19.35,19.37,48
20180501|2018-03-27 22:00,28,19.35,19.47,19.35,19.46,55
20180501|2018-03-27 22:30,28,19.46,19.46,19.4,19.41,47
20180501|2018-03-27 23:00,28,19.4,19.4,19.33,19.35,16
20180501|2018-03-27 23:30,28,19.35,19.57,19.32,19.46,184
20180501|2018-03-28 00:00,28,19.5,19.68,19.5,19.67,155
20180501|2018-03-28 00:30,28,19.7,19.75,19.5,19.51,324
20180501|2018-03-28 01:00,28,19.5,19.52,19.32,19.42,261
20180501|2018-03-28 01:30,28,19.45,19.47,19.32,19.4,342
20180501|2018-03-28 02:00,28,19.4,19.55,19.31,19.54,793
20180501|2018-03-28 02:30,28,19.52,19.77,19.5,19.75,613
20180501|2018-03-28 03:00,28,19.7,19.77,19.45,19.5,580
20180501|2018-03-28 03:30,28,19.5,19.65,19.46,19.6,324
20180501|2018-03-28 04:00,28,19.61,19.71,19.51,19.51,182
20180501|2018-03-28 04:30,28,19.55,19.56,19.4,19.42,434
20180501|2018-03-28 05:00,28,19.42,19.47,19.31,19.31,220
20180501|2018-03-28 05:30,28,19.35,19.38,19.27,19.3,67
20180501|2018-03-28 06:00,28,19.27,19.3,19.16,19.2,347
20180501|2018-03-28 06:30,28,19.2,19.28,19.16,19.22,213
20180501|2018-03-28 07:00,28,19.22,19.25,19.15,19.2,613
20180501|2018-03-28 07:30,28,19.2,19.5,19.17,19.5,1046
20180501|2018-03-28 08:00,28,19.5,19.58,19.37,19.42,1052
20180501|2018-03-28 08:30,28,19.45,19.76,19.32,19.45,9361
20180501|2018-03-28 09:00,28,19.45,19.8,19.31,19.7,5290
20180501|2018-03-28 09:30,28,19.69,20.37,19.62,20.2,8707
20180501|2018-03-28 10:00,28,20.2,20.35,19.87,20.32,6628
20180501|2018-03-28 10:30,28,20.3,20.42,20.01,20.15,4624
20180501|2018-03-28 11:00,28,20.1,20.11,19.57,19.9,5450
20180501|2018-03-28 11:30,28,19.87,20.1,19.65,20.1,8908
20180501|2018-03-28 12:00,28,20.1,20.21,19.77,19.85,3968
20180501|2018-03-28 12:30,28,19.8,19.97,19.6,19.75,2250
20180501|2018-03-28 13:00,28,19.72,20.02,19.65,20,2610
20180501|2018-03-28 13:30,28,20,20.02,19.7,19.95,2441
20180501|2018-03-28 14:00,28,19.95,20.3,19.92,20.02,4567
20180501|2018-03-28 14:30,28,20.05,20.1,19.67,20.05,5594
20180501|2018-03-28 15:00,28,20.05,20.07,19.85,19.89,4536
20180501|2018-03-28 15:30,28,19.89,19.9,19.8,19.87,2023
20180501|2018-03-28 17:00,29,19.8,19.81,19.72,19.75,363
20180501|2018-03-28 17:30,29,19.75,19.77,19.67,19.72,437
20180501|2018-03-28 18:00,29,19.72,19.79,19.66,19.68,188
20180501|2018-03-28 18:30,29,19.7,19.75,19.66,19.66,106
20180501|2018-03-28 19:00,29,19.68,19.96,19.68,19.9,508
20180501|2018-03-28 19:30,29,19.9,19.9,19.66,19.75,256
20180501|2018-03-28 20:00,29,19.7,19.75,19.65,19.67,209
20180501|2018-03-28 20:30,29,19.7,19.88,19.65,19.82,172
20180501|2018-03-28 21:00,29,19.85,19.85,19.81,19.81,55
20180501|2018-03-28 21:30,29,19.8,19.81,19.75,19.77,58
20180501|2018-03-28 22:00,29,19.8,19.95,19.8,19.9,274
20180501|2018-03-28 22:30,29,19.9,19.91,19.83,19.83,62
20180501|2018-03-28 23:00,29,19.83,19.87,19.8,19.82,48
20180501|2018-03-28 23:30,29,19.85,19.9,19.82,19.89,79
20180501|2018-03-29 00:00,29,19.85,19.93,19.82,19.93,43
20180501|2018-03-29 00:30,29,19.9,19.9,19.68,19.71,223
20180501|2018-03-29 01:00,29,19.7,19.81,19.68,19.73,273
20180501|2018-03-29 01:30,29,19.73,19.73,19.63,19.67,116
20180501|2018-03-29 02:00,29,19.68,19.77,19.65,19.71,389
20180501|2018-03-29 02:30,29,19.75,19.76,19.56,19.6,188
20180501|2018-03-29 03:00,29,19.62,19.71,19.6,19.71,134
20180501|2018-03-29 03:30,29,19.7,19.7,19.53,19.55,255
20180501|2018-03-29 04:00,29,19.6,19.65,19.54,19.55,141
20180501|2018-03-29 04:30,29,19.55,19.57,19.47,19.5,186
20180501|2018-03-29 05:00,29,19.52,19.57,19.52,19.52,127
20180501|2018-03-29 05:30,29,19.52,19.62,19.52,19.6,309
20180501|2018-03-29 06:00,29,19.6,19.62,19.55,19.6,171
20180501|2018-03-29 06:30,29,19.61,19.62,19.51,19.55,227
20180501|2018-03-29 07:00,29,19.55,19.66,19.55,19.6,291
20180501|2018-03-29 07:30,29,19.6,19.62,19.51,19.56,358
20180501|2018-03-29 08:00,29,19.57,19.6,19.5,19.57,428
20180501|2018-03-29 08:30,29,19.57,19.77,19.42,19.66,6245
20180501|2018-03-29 09:00,29,19.65,19.71,19.35,19.36,4514
20180501|2018-03-29 09:30,29,19.35,19.4,19.03,19.05,7336
20180501|2018-03-29 10:00,29,19.05,19.15,18.8,19.08,9161
20180501|2018-03-29 10:30,29,19.08,19.2,18.85,18.9,3093
20180501|2018-03-29 11:00,29,18.9,19.13,18.83,19.05,2246
20180501|2018-03-29 11:30,29,19,19.2,18.99,19.02,2584
20180501|2018-03-29 12:00,29,19,19.2,18.95,19.1,2542
20180501|2018-03-29 12:30,29,19.1,19.15,18.87,18.97,3160
20180501|2018-03-29 13:00,29,18.97,19.07,18.82,18.95,3537
20180501|2018-03-29 13:30,29,19,19.05,18.9,18.95,3083
20180501|2018-03-29 14:00,29,18.95,19.11,18.85,19,5951
20180501|2018-03-29 14:30,29,19.02,19.17,18.88,18.95,4744
20180501|2018-03-29 15:00,29,18.95,19.25,18.9,19.2,5392
20180501|2018-03-29 15:30,29,19.2,19.25,19.2,19.22,947
20180501|2018-03-29 16:00,29,19.21,19.21,19.21,19.21,1
20180501|2018-04-01 17:00,2,19.15,19.16,19,19.05,185
20180501|2018-04-01 17:30,2,19.05,19.2,19.05,19.18,71
20180501|2018-04-01 18:00,2,19.2,19.22,19.1,19.22,106
20180501|2018-04-01 18:30,2,19.21,19.3,19.2,19.22,74
20180501|2018-04-01 19:00,2,19.21,19.26,19.07,19.17,131
20180501|2018-04-01 19:30,2,19.17,19.27,19.15,19.2,86
20180501|2018-04-01 20:00,2,19.2,19.25,19.2,19.2,105
20180501|2018-04-01 20:30,2,19.17,19.17,19.12,19.12,72
20180501|2018-04-01 21:00,2,19.12,19.21,19.12,19.21,35
20180501|2018-04-01 21:30,2,19.25,19.32,19.21,19.25,108
20180501|2018-04-01 22:00,2,19.25,19.3,19.22,19.25,77
20180501|2018-04-01 22:30,2,19.25,19.27,19.22,19.25,26
20180501|2018-04-01 23:00,2,19.24,19.3,19.21,19.25,122
20180501|2018-04-01 23:30,2,19.25,19.25,19.21,19.25,37
20180501|2018-04-02 00:00,2,19.25,19.25,19.16,19.25,28
20180501|2018-04-02 00:30,2,19.23,19.32,19.21,19.27,76
20180501|2018-04-02 01:00,2,19.3,19.3,19.27,19.27,10
20180501|2018-04-02 01:30,2,19.3,19.35,19.3,19.3,23
20180501|2018-04-02 02:00,2,19.3,19.38,19.25,19.38,118
20180501|2018-04-02 02:30,2,19.36,19.38,19.26,19.26,71
20180501|2018-04-02 03:00,2,19.3,19.3,19.23,19.27,71
20180501|2018-04-02 03:30,2,19.25,19.31,19.25,19.31,33
20180501|2018-04-02 04:00,2,19.33,19.33,19.25,19.28,59
20180501|2018-04-02 04:30,2,19.29,19.3,19.25,19.25,51
20180501|2018-04-02 05:00,2,19.27,19.29,19.22,19.26,98
20180501|2018-04-02 05:30,2,19.25,19.31,19.2,19.3,65
20180501|2018-04-02 06:00,2,19.28,19.45,19.27,19.42,238
20180501|2018-04-02 06:30,2,19.45,19.48,19.36,19.38,432
20180501|2018-04-02 07:00,2,19.35,19.4,19.31,19.32,216
20180501|2018-04-02 07:30,2,19.32,19.35,19.26,19.3,217
20180501|2018-04-02 08:00,2,19.3,19.42,19.3,19.41,257
20180501|2018-04-02 08:30,2,19.41,19.6,19.25,19.5,4816
20180501|2018-04-02 09:00,2,19.5,19.75,19.46,19.68,4938
20180501|2018-04-02 09:30,2,19.7,20,19.7,20,5061
20180501|2018-04-02 10:00,2,20,20.25,19.97,20.05,5314
20180501|2018-04-02 10:30,2,20.05,20.62,20,20.3,8016
20180501|2018-04-02 11:00,2,20.3,20.62,20.15,20.16,5036
20180501|2018-04-02 11:30,2,20.2,20.23,19.95,20.2,5830
20180501|2018-04-02 12:00,2,20.2,20.52,20.12,20.47,4480
20180501|2018-04-02 12:30,2,20.5,20.64,20.25,20.64,5014
20180501|2018-04-02 13:00,2,20.62,20.87,20.4,20.66,7803
20180501|2018-04-02 13:30,2,20.7,20.87,20.45,20.47,4543
20180501|2018-04-02 14:00,2,20.45,20.52,20.11,20.45,6243
20180501|2018-04-02 14:30,2,20.46,20.65,20.15,20.23,9626
20180501|2018-04-02 15:00,2,20.25,20.3,20,20.02,9934
20180501|2018-04-02 15:30,2,20.05,20.07,19.9,19.9,1630
20180501|2018-04-02 17:00,3,19.9,20,19.87,19.93,348
20180501|2018-04-02 17:30,3,19.9,20.01,19.88,19.96,214
20180501|2018-04-02 18:00,3,19.95,20,19.88,19.95,166
20180501|2018-04-02 18:30,3,19.95,19.95,19.87,19.89,82
20180501|2018-04-02 19:00,3,19.89,19.91,19.82,19.87,145
20180501|2018-04-02 19:30,3,19.85,19.9,19.84,19.85,116
20180501|2018-04-02 20:00,3,19.85,19.87,19.8,19.85,511
20180501|2018-04-02 20:30,3,19.85,19.92,19.83,19.9,116
20180501|2018-04-02 21:00,3,19.9,19.91,19.88,19.9,37
20180501|2018-04-02 21:30,3,19.91,19.91,19.8,19.8,41
20180501|2018-04-02 22:00,3,19.85,19.9,19.85,19.85,53
20180501|2018-04-02 22:30,3,19.88,19.9,19.85,19.85,45
20180501|2018-04-02 23:00,3,19.85,19.85,19.8,19.83,16
20180501|2018-04-02 23:30,3,19.85,19.85,19.83,19.83,11
20180501|2018-04-03 00:00,3,19.8,19.93,19.8,19.92,188
20180501|2018-04-03 00:30,3,19.9,19.95,19.88,19.92,103
20180501|2018-04-03 01:00,3,19.9,19.9,19.84,19.84,154
20180501|2018-04-03 01:30,3,19.85,19.87,19.8,19.85,117
20180501|2018-04-03 02:00,3,19.82,19.83,19.75,19.75,143
20180501|2018-04-03 02:30,3,19.8,19.9,19.8,19.85,194
20180501|2018-04-03 03:00,3,19.85,19.95,19.85,19.86,320
20180501|2018-04-03 03:30,3,19.9,19.9,19.85,19.85,70
20180501|2018-04-03 04:00,3,19.88,19.95,19.86,19.89,95
20180501|2018-04-03 04:30,3,19.92,19.92,19.87,19.92,28
20180501|2018-04-03 05:00,3,19.92,19.97,19.83,19.86,124
20180501|2018-04-03 05:30,3,19.85,19.85,19.75,19.82,267
20180501|2018-04-03 06:00,3,19.85,19.9,19.78,19.88,322
20180501|2018-04-03 06:30,3,19.88,19.92,19.8,19.82,161
20180501|2018-04-03 07:00,3,19.8,19.82,19.72,19.72,193
20180501|2018-04-03 07:30,3,19.75,19.8,19.68,19.71,421
20180501|2018-04-03 08:00,3,19.7,19.8,19.7,19.8,552
20180501|2018-04-03 08:30,3,19.8,20,19.7,19.95,9528
20180501|2018-04-03 09:00,3,19.95,20.3,19.9,19.98,6740
20180501|2018-04-03 09:30,3,19.98,20.06,19.75,19.8,5872
20180501|2018-04-03 10:00,3,19.78,19.95,19.68,19.88,4681
20180501|2018-04-03 10:30,3,19.9,20.17,19.85,20.15,3670
20180501|2018-04-03 11:00,3,20.2,20.2,19.91,20.15,2686
20180501|2018-04-03 11:30,3,20.13,20.15,19.9,20.05,2606
20180501|2018-04-03 12:00,3,20,20.15,19.77,19.85,4668
20180501|2018-04-03 12:30,3,19.8,20.05,19.76,19.8,2513
20180501|2018-04-03 13:00,3,19.8,20.1,19.75,20,2751
20180501|2018-04-03 13:30,3,20.02,20.2,19.61,19.69,6829
20180501|2018-04-03 14:00,3,19.7,19.9,19.6,19.7,17597
20180501|2018-04-03 14:30,3,19.7,19.95,19.65,19.65,6885
20180501|2018-04-03 15:00,3,19.7,19.77,19.65,19.66,4457
20180501|2018-04-03 15:30,3,19.67,19.8,19.65,19.8,778
20180501|2018-04-03 17:00,4,19.8,19.8,19.75,19.8,108
20180501|2018-04-03 17:30,4,19.78,19.8,19.75,19.78,31
20180501|2018-04-03 18:00,4,19.8,19.81,19.77,19.77,65
20180501|2018-04-03 18:30,4,19.8,19.85,19.77,19.82,69
20180501|2018-04-03 19:00,4,19.82,19.98,19.81,19.95,221
20180501|2018-04-03 19:30,4,19.96,19.97,19.86,19.87,163
20180501|2018-04-03 20:00,4,19.91,20,19.88,19.93,119
20180501|2018-04-03 20:30,4,19.9,20,19.86,19.9,190
20180501|2018-04-03 21:00,4,19.9,19.95,19.85,19.95,99
20180501|2018-04-03 21:30,4,19.9,19.95,19.87,19.87,10
20180501|2018-04-03 22:00,4,19.85,19.86,19.85,19.86,8
20180501|2018-04-03 22:30,4,19.9,19.95,19.87,19.9,51
20180501|2018-04-03 23:00,4,19.87,19.9,19.86,19.87,7
20180501|2018-04-03 23:30,4,19.85,19.86,19.85,19.85,15
20180501|2018-04-04 00:00,4,19.85,19.9,19.85,19.9,12
20180501|2018-04-04 00:30,4,19.95,20,19.9,19.91,76
20180501|2018-04-04 01:00,4,19.95,19.96,19.9,19.94,54
20180501|2018-04-04 01:30,4,19.98,20.02,19.95,20,67
20180501|2018-04-04 02:00,4,19.95,20.17,19.95,20.16,205
20180501|2018-04-04 02:30,4,20.15,20.46,20.1,20.45,383
20180501|2018-04-04 03:00,4,20.43,20.83,20.4,20.62,1034
20180501|2018-04-04 03:30,4,20.6,20.7,20.4,20.51,992
20180501|2018-04-04 04:00,4,20.55,20.65,20.5,20.6,245
20180501|2018-04-04 04:30,4,20.63,20.65,20.56,20.6,191
20180501|2018-04-04 05:00,4,20.6,21.02,20.57,20.9,585
20180501|2018-04-04 05:30,4,20.9,21.02,20.85,20.87,397
20180501|2018-04-04 06:00,4,20.86,20.88,20.71,20.71,375
20180501|2018-04-04 06:30,4,20.71,20.75,20.61,20.65,383
20180501|2018-04-04 07:00,4,20.66,20.9,20.6,20.77,686
20180501|2018-04-04 07:30,4,20.77,20.85,20.6,20.65,702
20180501|2018-04-04 08:00,4,20.67,20.78,20.6,20.77,2959
20180501|2018-04-04 08:30,4,20.77,20.8,20.4,20.48,9474
20180501|2018-04-04 09:00,4,20.5,20.8,20.4,20.69,7570
20180501|2018-04-04 09:30,4,20.67,20.86,20.46,20.5,5320
20180501|2018-04-04 10:00,4,20.51,20.7,20.32,20.4,4362
20180501|2018-04-04 10:30,4,20.4,20.5,20.23,20.3,3437
20180501|2018-04-04 11:00,4,20.32,20.4,20.05,20.1,3900
20180501|2018-04-04 11:30,4,20.05,20.16,19.95,20.11,3235
20180501|2018-04-04 12:00,4,20.13,20.4,20.1,20.32,5453
20180501|2018-04-04 12:30,4,20.31,20.35,20.15,20.23,1626
20180501|2018-04-04 13:00,4,20.2,20.26,19.85,19.87,3882
20180501|2018-04-04 13:30,4,19.87,20.07,19.6,19.65,6103
20180501|2018-04-04 14:00,4,19.66,19.75,19.5,19.53,5254
20180501|2018-04-04 14:30,4,19.5,19.53,19.25,19.31,5978
20180501|2018-04-04 15:00,4,19.32,19.4,19.15,19.25,3894
20180501|2018-04-04 15:30,4,19.22,19.32,19.22,19.25,557
20180501|2018-04-04 17:00,5,19.27,19.35,19.26,19.3,56
20180501|2018-04-04 17:30,5,19.3,19.31,19.2,19.23,125
20180501|2018-04-04 18:00,5,19.22,19.27,19.2,19.2,120
20180501|2018-04-04 18:30,5,19.2,19.23,19.12,19.15,398
20180501|2018-04-04 19:00,5,19.17,19.27,19.15,19.27,47
20180501|2018-04-04 19:30,5,19.26,19.32,19.2,19.28,109
20180501|2018-04-04 20:00,5,19.25,19.32,19.24,19.24,26
20180501|2018-04-04 20:30,5,19.25,19.26,19.11,19.11,141
20180501|2018-04-04 21:00,5,19.11,19.11,19.01,19.05,162
20180501|2018-04-04 21:30,5,19.04,19.05,19,19.03,48
20180501|2018-04-04 22:00,5,19.03,19.07,18.95,18.95,214
20180501|2018-04-04 22:30,5,19,19,18.95,18.98,17
20180501|2018-04-04 23:00,5,18.97,19,18.93,18.95,115
20180501|2018-04-04 23:30,5,18.92,19,18.92,18.95,56
20180501|2018-04-05 00:00,5,18.95,19,18.95,18.97,8
20180501|2018-04-05 00:30,5,19,19.1,19,19.02,73
20180501|2018-04-05 01:00,5,19.05,19.1,18.97,19,51
20180501|2018-04-05 01:30,5,19.05,19.05,18.94,18.96,83
20180501|2018-04-05 02:00,5,19,19.03,18.88,18.97,501
20180501|2018-04-05 02:30,5,18.95,19,18.91,18.98,248
20180501|2018-04-05 03:00,5,18.97,19.1,18.96,19.1,288
20180501|2018-04-05 03:30,5,19.1,19.11,19.01,19.1,203
20180501|2018-04-05 04:00,5,19.1,19.2,19.1,19.15,93
20180501|2018-04-05 04:30,5,19.2,19.23,19.1,19.1,116
20180501|2018-04-05 05:00,5,19.1,19.15,19.06,19.12,10
20180501|2018-04-05 05:30,5,19.12,19.16,19.11,19.15,52
20180501|2018-04-05 06:00,5,19.15,19.16,19.06,19.08,114
20180501|2018-04-05 06:30,5,19.1,19.16,19.07,19.12,294
20180501|2018-04-05 07:00,5,19.11,19.15,19.04,19.1,410
20180501|2018-04-05 07:30,5,19.12,19.17,19.05,19.1,325
20180501|2018-04-05 08:00,5,19.1,19.18,19.06,19.11,435
20180501|2018-04-05 08:30,5,19.1,19.35,19.1,19.2,5227
20180501|2018-04-05 09:00,5,19.19,19.3,19.16,19.18,4953
20180501|2018-04-05 09:30,5,19.2,19.3,19.12,19.25,3087
20180501|2018-04-05 10:00,5,19.2,19.25,18.8,18.87,6622
20180501|2018-04-05 10:30,5,18.86,18.96,18.8,18.82,4133
20180501|2018-04-05 11:00,5,18.82,19.1,18.8,18.95,3633
20180501|2018-04-05 11:30,5,19,19.07,18.85,18.91,2508
20180501|2018-04-05 12:00,5,18.91,19.12,18.85,19.07,3401
20180501|2018-04-05 12:30,5,19.07,19.25,18.96,19.05,3138
20180501|2018-04-05 13:00,5,19.01,19.05,18.9,18.97,3272
20180501|2018-04-05 13:30,5,18.97,19,18.82,18.85,3679
20180501|2018-04-05 14:00,5,18.85,18.92,18.72,18.89,5017
20180501|2018-04-05 14:30,5,18.87,19.05,18.72,18.8,4978
20180501|2018-04-05 15:00,5,18.81,18.85,18.65,18.68,6052
20180501|2018-04-05 15:30,5,18.7,18.75,18.67,18.7,925
20180501|2018-04-05 17:00,6,18.75,18.75,18.67,18.71,55
20180501|2018-04-05 17:30,6,18.71,19.16,18.67,19.13,2041
20180501|2018-04-05 18:00,6,19.13,19.55,19.1,19.55,2188
20180501|2018-04-05 18:30,6,19.57,19.57,19.4,19.45,760
20180501|2018-04-05 19:00,6,19.47,19.62,19.3,19.5,312
20180501|2018-04-05 19:30,6,19.5,19.6,19.46,19.55,45
20180501|2018-04-05 20:00,6,19.5,19.65,19.4,19.44,113
20180501|2018-04-05 20:30,6,19.4,19.55,19.4,19.46,193
20180501|2018-04-05 21:00,6,19.42,19.42,19.35,19.36,59
20180501|2018-04-05 21:30,6,19.36,19.46,19.36,19.4,20
20180501|2018-04-05 22:00,6,19.35,19.4,19.35,19.35,26
20180501|2018-04-05 22:30,6,19.35,19.5,19.31,19.5,34
20180501|2018-04-05 23:00,6,19.45,19.46,19.37,19.4,33
20180501|2018-04-05 23:30,6,19.36,19.4,19.36,19.4,2
20180501|2018-04-06 00:00,6,19.35,19.45,19.35,19.45,29
20180501|2018-04-06 00:30,6,19.45,19.55,19.43,19.45,75
20180501|2018-04-06 01:00,6,19.45,19.45,19.27,19.3,84
20180501|2018-04-06 01:30,6,19.3,19.3,19.18,19.18,96
20180501|2018-04-06 02:00,6,19.18,19.25,19.12,19.15,324
20180501|2018-04-06 02:30,6,19.18,19.25,19.15,19.25,158
20180501|2018-04-06 03:00,6,19.25,19.3,19.2,19.21,286
20180501|2018-04-06 03:30,6,19.21,19.26,19.2,19.21,200
20180501|2018-04-06 04:00,6,19.25,19.35,19.2,19.25,120
20180501|2018-04-06 04:30,6,19.25,19.3,19.2,19.2,51
20180501|2018-04-06 05:00,6,19.22,19.25,19.17,19.18,122
20180501|2018-04-06 05:30,6,19.15,19.21,19.15,19.2,220
20180501|2018-04-06 06:00,6,19.2,19.45,19.2,19.31,605
20180501|2018-04-06 06:30,6,19.3,19.43,19.3,19.4,587
20180501|2018-04-06 07:00,6,19.4,19.4,19.21,19.25,298
20180501|2018-04-06 07:30,6,19.25,19.4,19.05,19.15,1142
20180501|2018-04-06 08:00,6,19.15,19.31,19.15,19.25,980
20180501|2018-04-06 08:30,6,19.22,19.28,18.85,18.92,8611
20180501|2018-04-06 09:00,6,18.91,19.1,18.85,19,3874
20180501|2018-04-06 09:30,6,19,19.35,18.95,19.3,4465
20180501|2018-04-06 10:00,6,19.32,19.65,19.25,19.53,7007
20180501|2018-04-06 10:30,6,19.51,19.57,19.27,19.3,4212
20180501|2018-04-06 11:00,6,19.3,19.65,19.17,19.6,4377
20180501|2018-04-06 11:30,6,19.6,19.61,19.25,19.27,3489
20180501|2018-04-06 12:00,6,19.28,19.58,19.26,19.31,2457
20180501|2018-04-06 12:30,6,19.31,19.78,19.27,19.75,5269
20180501|2018-04-06 13:00,6,19.8,20.05,19.7,20,9395
20180501|2018-04-06 13:30,6,19.96,20.37,19.86,20.3,9847
20180501|2018-04-06 14:00,6,20.3,20.45,19.95,20.1,10125
20180501|2018-04-06 14:30,6,20.1,20.11,19.65,19.72,9202
20180501|2018-04-06 15:00,6,19.7,19.9,19.5,19.55,7628
20180501|2018-04-06 15:30,6,19.55,19.61,19.51,19.6,1460
20180501|2018-04-08 17:00,9,19.5,19.6,19.4,19.45,532
20180501|2018-04-08 17:30,9,19.45,19.51,19.42,19.45,266
20180501|2018-04-08 18:00,9,19.45,19.52,19.41,19.47,118
20180501|2018-04-08 18:30,9,19.45,19.5,19.4,19.4,26
20180501|2018-04-08 19:00,9,19.4,19.4,19.26,19.28,333
20180501|2018-04-08 19:30,9,19.31,19.32,19.16,19.25,210
20180501|2018-04-08 20:00,9,19.25,19.3,19.25,19.3,182
20180501|2018-04-08 20:30,9,19.3,19.4,19.29,19.36,224
20180501|2018-04-08 21:00,9,19.35,19.36,19.3,19.35,71
20180501|2018-04-08 21:30,9,19.37,19.37,19.31,19.31,15
20180501|2018-04-08 22:00,9,19.3,19.32,19.2,19.25,136
20180501|2018-04-08 22:30,9,19.2,19.21,19.15,19.2,82
20180501|2018-04-08 23:00,9,19.2,19.26,19.2,19.25,46
20180501|2018-04-08 23:30,9,19.25,19.27,19.24,19.25,26
20180501|2018-04-09 00:00,9,19.3,19.31,19.25,19.31,44
20180501|2018-04-09 00:30,9,19.3,19.32,19.25,19.31,126
20180501|2018-04-09 01:00,9,19.3,19.32,19.18,19.2,63
20180501|2018-04-09 01:30,9,19.22,19.28,19.2,19.22,152
20180501|2018-04-09 02:00,9,19.25,19.43,19.23,19.25,249
20180501|2018-04-09 02:30,9,19.25,19.27,19.2,19.23,101
20180501|2018-04-09 03:00,9,19.25,19.25,19.2,19.21,44
20180501|2018-04-09 03:30,9,19.21,19.21,19.15,19.2,93
20180501|2018-04-09 04:00,9,19.21,19.27,19.2,19.2,68
20180501|2018-04-09 04:30,9,19.2,19.26,19.16,19.25,35
20180501|2018-04-09 05:00,9,19.27,19.27,19.2,19.22,84
20180501|2018-04-09 05:30,9,19.25,19.32,19.17,19.3,266
20180501|2018-04-09 06:00,9,19.32,19.38,19.26,19.3,210
20180501|2018-04-09 06:30,9,19.3,19.35,19.26,19.3,232
20180501|2018-04-09 07:00,9,19.33,19.45,19.26,19.35,492
20180501|2018-04-09 07:30,9,19.36,19.38,19.31,19.38,216
20180501|2018-04-09 08:00,9,19.37,19.42,19.31,19.4,497
20180501|2018-04-09 08:30,9,19.38,19.67,19.33,19.47,8198
20180501|2018-04-09 09:00,9,19.45,19.55,19.3,19.35,6198
20180501|2018-04-09 09:30,9,19.35,19.4,19.2,19.22,5699
20180501|2018-04-09 10:00,9,19.22,19.35,19.2,19.21,8780
20180501|2018-04-09 10:30,9,19.25,19.31,19.15,19.21,3834
20180501|2018-04-09 11:00,9,19.25,19.35,19.16,19.27,2973
20180501|2018-04-09 11:30,9,19.26,19.35,19.22,19.28,3916
20180501|2018-04-09 12:00,9,19.26,19.3,19.17,19.23,2368
20180501|2018-04-09 12:30,9,19.25,19.32,19.18,19.25,2152
20180501|2018-04-09 13:00,9,19.26,19.45,19.25,19.4,3454
20180501|2018-04-09 13:30,9,19.43,19.48,19.31,19.31,2957
20180501|2018-04-09 14:00,9,19.35,19.6,19.3,19.51,4125
20180501|2018-04-09 14:30,9,19.52,19.85,19.45,19.75,8920
20180501|2018-04-09 15:00,9,19.75,19.85,19.61,19.85,6431
20180501|2018-04-09 15:30,9,19.84,19.9,19.76,19.8,1137
20180501|2018-04-09 17:00,10,19.8,20,19.8,19.92,170
20180501|2018-04-09 17:30,10,19.95,20,19.8,20,350
20180501|2018-04-09 18:00,10,20.02,20.08,20,20.05,536
20180501|2018-04-09 18:30,10,20.06,20.07,19.96,19.97,159
20180501|2018-04-09 19:00,10,19.99,20.05,19.91,19.92,244
20180501|2018-04-09 19:30,10,19.9,19.95,19.87,19.92,68
20180501|2018-04-09 20:00,10,19.9,19.95,19.8,19.81,386
20180501|2018-04-09 20:30,10,19.8,19.91,19.53,19.55,380
20180501|2018-04-09 21:00,10,19.57,19.67,19.25,19.28,916
20180501|2018-04-09 21:30,10,19.35,19.35,19.12,19.3,507
20180501|2018-04-09 22:00,10,19.3,19.45,19.3,19.35,59
20180501|2018-04-09 22:30,10,19.4,19.51,19.32,19.35,195
20180501|2018-04-09 23:00,10,19.37,19.41,19.3,19.3,73
20180501|2018-04-09 23:30,10,19.35,19.35,19.27,19.33,43
20180501|2018-04-10 00:00,10,19.38,19.4,19.3,19.35,41
20180501|2018-04-10 00:30,10,19.35,19.35,19.28,19.35,33
20180501|2018-04-10 01:00,10,19.32,19.32,19.13,19.15,207
20180501|2018-04-10 01:30,10,19.16,19.21,19.15,19.15,382
20180501|2018-04-10 02:00,10,19.15,19.3,19.15,19.25,162
20180501|2018-04-10 02:30,10,19.3,19.47,19.25,19.43,296
20180501|2018-04-10 03:00,10,19.45,19.47,19.3,19.32,141
20180501|2018-04-10 03:30,10,19.35,19.41,19.35,19.35,13
20180501|2018-04-10 04:00,10,19.39,19.4,19.23,19.27,451
20180501|2018-04-10 04:30,10,19.25,19.35,19.23,19.3,84
20180501|2018-04-10 05:00,10,19.31,19.35,19.26,19.3,182
20180501|2018-04-10 05:30,10,19.3,19.3,19.25,19.3,80
20180501|2018-04-10 06:00,10,19.3,19.35,19.25,19.33,115
20180501|2018-04-10 06:30,10,19.3,19.31,19.21,19.26,484
20180501|2018-04-10 07:00,10,19.27,19.35,19.25,19.32,711
20180501|2018-04-10 07:30,10,19.3,19.36,19.2,19.22,998
20180501|2018-04-10 08:00,10,19.24,19.26,19.15,19.2,982
20180501|2018-04-10 08:30,10,19.22,19.58,19.18,19.5,10833
20180501|2018-04-10 09:00,10,19.5,19.53,19.21,19.27,7752
20180501|2018-04-10 09:30,10,19.28,19.4,19.2,19.37,5405
20180501|2018-04-10 10:00,10,19.36,19.46,19.26,19.4,4571
20180501|2018-04-10 10:30,10,19.4,19.57,19.3,19.32,5550
20180501|2018-04-10 11:00,10,19.3,19.72,19.3,19.63,6724
20180501|2018-04-10 11:30,10,19.6,19.62,19.41,19.52,4096
20180501|2018-04-10 12:00,10,19.52,19.6,19.45,19.5,2498
20180501|2018-04-10 12:30,10,19.5,19.67,19.43,19.5,3701
20180501|2018-04-10 13:00,10,19.45,19.5,19.37,19.5,2664
20180501|2018-04-10 13:30,10,19.45,19.65,19.35,19.4,5031
20180501|2018-04-10 14:00,10,19.4,19.46,19.25,19.32,4879
20180501|2018-04-10 14:30,10,19.3,19.45,19.25,19.27,5983
20180501|2018-04-10 15:00,10,19.27,19.45,19.23,19.42,5311
20180501|2018-04-10 15:30,10,19.43,19.5,19.42,19.5,690
20180501|2018-04-10 17:00,11,19.55,19.55,19.45,19.46,234
20180501|2018-04-10 17:30,11,19.46,19.46,19.41,19.45,91
20180501|2018-04-10 18:00,11,19.42,19.47,19.42,19.45,65
20180501|2018-04-10 18:30,11,19.45,19.55,19.4,19.5,194
20180501|2018-04-10 19:00,11,19.5,19.6,19.45,19.5,209
20180501|2018-04-10 19:30,11,19.5,19.6,19.45,19.57,200
20180501|2018-04-10 20:00,11,19.55,19.55,19.5,19.5,421
20180501|2018-04-10 20:30,11,19.52,19.66,19.45,19.65,352
20180501|2018-04-10 21:00,11,19.65,19.7,19.6,19.6,133
20180501|2018-04-10 21:30,11,19.6,19.65,19.58,19.63,124
20180501|2018-04-10 22:00,11,19.6,19.6,19.55,19.55,111
20180501|2018-04-10 22:30,11,19.6,19.65,19.55,19.6,19
20180501|2018-04-10 23:00,11,19.6,19.72,19.58,19.7,248
20180501|2018-04-10 23:30,11,19.7,19.72,19.65,19.7,126
20180501|2018-04-11 00:00,11,19.7,19.72,19.68,19.72,64
20180501|2018-04-11 00:30,11,19.7,19.72,19.65,19.72,30
20180501|2018-04-11 01:00,11,19.7,19.72,19.68,19.7,29
20180501|2018-04-11 01:30,11,19.67,19.67,19.65,19.65,23
20180501|2018-04-11 02:00,11,19.65,19.7,19.62,19.65,83
20180501|2018-04-11 02:30,11,19.65,19.65,19.57,19.62,236
20180501|2018-04-11 03:00,11,19.62,19.7,19.6,19.67,155
20180501|2018-04-11 03:30,11,19.7,19.75,19.65,19.7,447
20180501|2018-04-11 04:00,11,19.68,19.7,19.65,19.65,127
20180501|2018-04-11 04:30,11,19.65,19.7,19.6,19.7,252
20180501|2018-04-11 05:00,11,19.7,19.9,19.67,19.85,535
20180501|2018-04-11 05:30,11,19.8,19.85,19.75,19.77,239
20180501|2018-04-11 06:00,11,19.8,19.9,19.76,19.87,1027
20180501|2018-04-11 06:30,11,19.88,19.9,19.76,19.76,461
20180501|2018-04-11 07:00,11,19.77,19.85,19.75,19.81,608
20180501|2018-04-11 07:30,11,19.81,19.9,19.78,19.85,706
20180501|2018-04-11 08:00,11,19.87,19.9,19.7,19.75,1063
20180501|2018-04-11 08:30,11,19.74,19.8,19.46,19.5,12123
20180501|2018-04-11 09:00,11,19.5,19.65,19.37,19.45,6275
20180501|2018-04-11 09:30,11,19.42,19.6,19.32,19.55,5952
20180501|2018-04-11 10:00,11,19.55,19.7,19.47,19.51,5931
20180501|2018-04-11 10:30,11,19.5,19.55,19.35,19.4,3597
20180501|2018-04-11 11:00,11,19.4,19.4,19.22,19.32,4102
20180501|2018-04-11 11:30,11,19.31,19.5,19.3,19.41,3313
20180501|2018-04-11 12:00,11,19.4,19.46,19.3,19.36,2611
20180501|2018-04-11 12:30,11,19.35,19.56,19.3,19.43,5613
20180501|2018-04-11 13:00,11,19.4,19.55,19.31,19.4,2840
20180501|2018-04-11 13:30,11,19.4,19.5,19.31,19.41,2699
20180501|2018-04-11 14:00,11,19.42,19.67,19.35,19.57,4580
20180501|2018-04-11 14:30,11,19.6,19.6,19.4,19.5,4918
20180501|2018-04-11 15:00,11,19.47,19.55,19.45,19.5,3424
20180501|2018-04-11 15:30,11,19.5,19.55,19.45,19.45,769
20180501|2018-04-11 17:00,12,19.4,19.49,19.4,19.48,385
20180501|2018-04-11 17:30,12,19.5,19.5,19.4,19.4,126
20180501|2018-04-11 18:00,12,19.45,19.45,19.4,19.4,13
20180501|2018-04-11 18:30,12,19.42,19.45,19.4,19.41,27
20180501|2018-04-11 19:00,12,19.4,19.5,19.4,19.42,174
20180501|2018-04-11 19:30,12,19.42,19.42,19.35,19.4,261
20180501|2018-04-11 20:00,12,19.4,19.45,19.33,19.45,143
20180501|2018-04-11 20:30,12,19.45,19.5,19.41,19.47,111
20180501|2018-04-11 21:00,12,19.45,19.49,19.42,19.46,45
20180501|2018-04-11 21:30,12,19.43,19.49,19.42,19.49,25
20180501|2018-04-11 22:00,12,19.47,19.47,19.46,19.46,13
20180501|2018-04-11 22:30,12,19.46,19.5,19.45,19.5,57
20180501|2018-04-11 23:00,12,19.46,19.5,19.45,19.47,25
20180501|2018-04-11 23:30,12,19.5,19.5,19.43,19.47,24
20180501|2018-04-12 00:00,12,19.47,19.55,19.45,19.52,134
20180501|2018-04-12 00:30,12,19.52,19.52,19.5,19.52,48
20180501|2018-04-12 01:00,12,19.51,19.55,19.51,19.51,4
20180501|2018-04-12 01:30,12,19.52,19.61,19.52,19.55,227
20180501|2018-04-12 02:00,12,19.55,19.6,19.42,19.45,456
20180501|2018-04-12 02:30,12,19.45,19.45,19.36,19.36,357
20180501|2018-04-12 03:00,12,19.4,19.4,19.35,19.39,478
20180501|2018-04-12 03:30,12,19.4,19.53,19.4,19.53,124
20180501|2018-04-12 04:00,12,19.51,19.56,19.43,19.43,146
20180501|2018-04-12 04:30,12,19.4,19.45,19.4,19.41,131
20180501|2018-04-12 05:00,12,19.4,19.4,19.25,19.25,261
20180501|2018-04-12 05:30,12,19.3,19.3,19.15,19.15,625
20180501|2018-04-12 06:00,12,19.2,19.27,19.15,19.22,307
20180501|2018-04-12 06:30,12,19.2,19.27,19.13,19.2,783
20180501|2018-04-12 07:00,12,19.2,19.23,19.16,19.23,304
20180501|2018-04-12 07:30,12,19.21,19.21,19.1,19.16,793
20180501|2018-04-12 08:00,12,19.2,19.2,19.1,19.15,425
20180501|2018-04-12 08:30,12,19.13,19.22,18.85,18.86,10205
20180501|2018-04-12 09:00,12,18.87,18.95,18.8,18.87,5359
20180501|2018-04-12 09:30,12,18.87,18.95,18.79,18.9,6093
20180501|2018-04-12 10:00,12,18.9,18.95,18.7,18.75,4215
20180501|2018-04-12 10:30,12,18.75,18.9,18.7,18.8,4109
20180501|2018-04-12 11:00,12,18.8,18.83,18.7,18.76,4012
20180501|2018-04-12 11:30,12,18.75,18.82,18.66,18.77,2807
20180501|2018-04-12 12:00,12,18.77,19.05,18.72,19.02,5692
20180501|2018-04-12 12:30,12,19,19.07,18.75,18.87,4327
20180501|2018-04-12 13:00,12,18.9,18.9,18.7,18.75,3907
20180501|2018-04-12 13:30,12,18.75,18.82,18.7,18.7,1722
20180501|2018-04-12 14:00,12,18.7,18.8,18.62,18.67,5629
20180501|2018-04-12 14:30,12,18.7,18.85,18.62,18.75,7877
20180501|2018-04-12 15:00,12,18.75,18.85,18.7,18.7,3575
20180501|2018-04-12 15:30,12,18.7,18.7,18.6,18.7,1007
20180501|2018-04-12 17:00,13,18.65,18.75,18.63,18.72,368
20180501|2018-04-12 17:30,13,18.75,18.91,18.72,18.87,174
20180501|2018-04-12 18:00,13,18.86,18.9,18.8,18.85,87
20180501|2018-04-12 18:30,13,18.85,18.88,18.8,18.83,60
20180501|2018-04-12 19:00,13,18.85,18.95,18.82,18.87,72
20180501|2018-04-12 19:30,13,18.9,18.9,18.85,18.87,25
20180501|2018-04-12 20:00,13,18.9,18.95,18.86,18.9,289
20180501|2018-04-12 20:30,13,18.9,18.95,18.87,18.95,66
20180501|2018-04-12 21:00,13,18.9,18.96,18.9,18.96,75
20180501|2018-04-12 21:30,13,18.96,18.96,18.91,18.93,81
20180501|2018-04-12 22:00,13,18.95,19,18.91,19,29
20180501|2018-04-12 22:30,13,19,19,18.92,18.92,64
20180501|2018-04-12 23:00,13,18.95,18.95,18.9,18.95,17
20180501|2018-04-12 23:30,13,18.95,18.95,18.86,18.91,202
20180501|2018-04-13 00:00,13,18.9,18.9,18.85,18.85,95
20180501|2018-04-13 00:30,13,18.9,18.9,18.8,18.8,98
20180501|2018-04-13 01:00,13,18.8,18.81,18.7,18.75,254
20180501|2018-04-13 01:30,13,18.75,18.75,18.65,18.65,156
20180501|2018-04-13 02:00,13,18.65,18.7,18.62,18.67,411
20180501|2018-04-13 02:30,13,18.65,18.7,18.63,18.65,261
20180501|2018-04-13 03:00,13,18.6,18.65,18.6,18.65,73
20180501|2018-04-13 03:30,13,18.65,18.7,18.61,18.63,142
20180501|2018-04-13 04:00,13,18.62,18.65,18.58,18.58,90
20180501|2018-04-13 04:30,13,18.58,18.65,18.51,18.55,430
20180501|2018-04-13 05:00,13,18.53,18.57,18.5,18.56,152
20180501|2018-04-13 05:30,13,18.56,18.57,18.49,18.52,240
20180501|2018-04-13 06:00,13,18.5,18.6,18.5,18.56,247
20180501|2018-04-13 06:30,13,18.6,18.6,18.51,18.51,295
20180501|2018-04-13 07:00,13,18.53,18.55,18.37,18.4,1336
20180501|2018-04-13 07:30,13,18.35,18.4,18.3,18.3,1228
20180501|2018-04-13 08:00,13,18.33,18.4,18.3,18.35,1013
20180501|2018-04-13 08:30,13,18.3,18.45,18.15,18.4,10067
20180501|2018-04-13 09:00,13,18.4,18.6,18.31,18.5,10295
20180501|2018-04-13 09:30,13,18.51,18.65,18.35,18.5,7008
20180501|2018-04-13 10:00,13,18.5,18.65,18.4,18.42,6548
20180501|2018-04-13 10:30,13,18.4,18.46,18.25,18.27,5883
20180501|2018-04-13 11:00,13,18.27,18.4,18.2,18.2,3641
20180501|2018-04-13 11:30,13,18.21,18.35,18.2,18.22,5208
20180501|2018-04-13 12:00,13,18.2,18.25,18,18.05,4339
20180501|2018-04-13 12:30,13,18.05,18.12,18,18.05,2570
20180501|2018-04-13 13:00,13,18.07,18.25,18,18.1,3792
20180501|2018-04-13 13:30,13,18.15,18.25,18.05,18.15,4217
20180501|2018-04-13 14:00,13,18.15,18.55,18.1,18.45,10178
20180501|2018-04-13 14:30,13,18.47,18.55,18.1,18.1,8594
20180501|2018-04-13 15:00,13,18.1,18.15,18,18.1,7986
20180501|2018-04-13 15:30,13,18.15,18.2,18.08,18.1,1348
20180501|2018-04-15 17:00,16,17.85,17.9,17.7,17.7,532
20180501|2018-04-15 17:30,16,17.72,17.75,17.71,17.75,46
20180501|2018-04-15 18:00,16,17.7,17.75,17.7,17.7,115
20180501|2018-04-15 18:30,16,17.7,17.8,17.7,17.8,88
20180501|2018-04-15 19:00,16,17.8,17.85,17.78,17.85,213
20180501|2018-04-15 19:30,16,17.85,17.85,17.8,17.8,52
20180501|2018-04-15 20:00,16,17.85,17.9,17.8,17.9,172
20180501|2018-04-15 20:30,16,17.9,18.03,17.9,18,207
20180501|2018-04-15 21:00,16,17.97,18,17.95,17.95,34
20180501|2018-04-15 21:30,16,17.91,18,17.91,18,151
20180501|2018-04-15 22:00,16,17.95,18.05,17.95,18.05,146
20180501|2018-04-15 22:30,16,18.01,18.05,18.01,18.03,35
20180501|2018-04-15 23:00,16,18.03,18.05,17.87,17.9,175
20180501|2018-04-15 23:30,16,17.92,17.95,17.9,17.95,27
20180501|2018-04-16 00:00,16,17.95,18,17.93,17.97,74
20180501|2018-04-16 00:30,16,18,18.05,17.96,18,75
20180501|2018-04-16 01:00,16,17.97,18,17.92,17.95,69
20180501|2018-04-16 01:30,16,17.95,17.95,17.9,17.95,158
20180501|2018-04-16 02:00,16,17.95,18.04,17.95,18,151
20180501|2018-04-16 02:30,16,17.95,17.95,17.88,17.95,76
20180501|2018-04-16 03:00,16,17.9,17.9,17.85,17.85,133
20180501|2018-04-16 03:30,16,17.9,17.95,17.9,17.92,112
20180501|2018-04-16 04:00,16,17.93,17.95,17.75,17.76,740
20180501|2018-04-16 04:30,16,17.76,17.8,17.7,17.75,333
20180501|2018-04-16 05:00,16,17.75,17.75,17.68,17.72,477
20180501|2018-04-16 05:30,16,17.75,17.8,17.7,17.75,241
20180501|2018-04-16 06:00,16,17.75,17.85,17.72,17.82,303
20180501|2018-04-16 06:30,16,17.85,17.86,17.8,17.81,158
20180501|2018-04-16 07:00,16,17.82,17.87,17.8,17.87,344
20180501|2018-04-16 07:30,16,17.87,17.88,17.65,17.7,1169
20180501|2018-04-16 08:00,16,17.67,17.75,17.62,17.75,1069
20180501|2018-04-16 08:30,16,17.72,17.75,17.4,17.65,12339
20180501|2018-04-16 09:00,16,17.62,17.7,17.47,17.51,8056
20180501|2018-04-16 09:30,16,17.51,17.58,17.4,17.45,6944
20180501|2018-04-16 10:00,16,17.45,17.55,17.37,17.45,6163
20180501|2018-04-16 10:30,16,17.41,17.5,17.4,17.4,4418
20180501|2018-04-16 11:00,16,17.42,17.45,17.35,17.37,5689
20180501|2018-04-16 11:30,16,17.35,17.43,17.2,17.25,5890
20180501|2018-04-16 12:00,16,17.2,17.3,17.17,17.27,3348
20180501|2018-04-16 12:30,16,17.3,17.3,17.15,17.2,3386
20180501|2018-04-16 13:00,16,17.25,17.35,17.2,17.3,3740
20180501|2018-04-16 13:30,16,17.35,17.42,17.3,17.38,3928
20180501|2018-04-16 14:00,16,17.38,17.41,17.25,17.34,6012
20180501|2018-04-16 14:30,16,17.34,17.35,17.15,17.25,8772
20180501|2018-04-16 15:00,16,17.25,17.35,17.2,17.25,6333
20180501|2018-04-16 15:30,16,17.25,17.4,17.25,17.35,751
20180501|2018-04-16 17:00,17,17.4,17.4,17.32,17.35,236
20180501|2018-04-16 17:30,17,17.36,17.37,17.3,17.3,13
20180501|2018-04-16 18:00,17,17.32,17.35,17.3,17.3,36
20180501|2018-04-16 18:30,17,17.35,17.35,17.35,17.35,6
20180501|2018-04-16 19:00,17,17.35,17.35,17.25,17.3,130
20180501|2018-04-16 19:30,17,17.25,17.3,17.2,17.3,159
20180501|2018-04-16 20:00,17,17.3,17.4,17.27,17.38,295
20180501|2018-04-16 20:30,17,17.4,17.45,17.37,17.4,133
20180501|2018-04-16 21:00,17,17.4,17.4,17.26,17.35,127
20180501|2018-04-16 21:30,17,17.35,17.35,17.3,17.3,28
20180501|2018-04-16 22:00,17,17.3,17.35,17.25,17.3,125
20180501|2018-04-16 22:30,17,17.3,17.31,17.27,17.3,48
20180501|2018-04-16 23:00,17,17.35,17.35,17.3,17.3,33
20180501|2018-04-16 23:30,17,17.35,17.35,17.21,17.3,186
20180501|2018-04-17 00:00,17,17.3,17.3,17.25,17.3,121
20180501|2018-04-17 00:30,17,17.3,17.3,17.2,17.2,165
20180501|2018-04-17 01:00,17,17.2,17.23,17.13,17.15,152
20180501|2018-04-17 01:30,17,17.15,17.2,17.1,17.2,252
20180501|2018-04-17 02:00,17,17.15,17.25,17.14,17.2,372
20180501|2018-04-17 02:30,17,17.2,17.25,17.1,17.15,512
20180501|2018-04-17 03:00,17,17.1,17.15,17.05,17.12,470
20180501|2018-04-17 03:30,17,17.15,17.2,17.05,17.08,970
20180501|2018-04-17 04:00,17,17.1,17.1,17.05,17.1,20
20180501|2018-04-17 04:30,17,17.08,17.1,17,17,474
20180501|2018-04-17 05:00,17,17.05,17.06,17,17.05,68
20180501|2018-04-17 05:30,17,17.01,17.05,16.95,17,379
20180501|2018-04-17 06:00,17,17.01,17.05,17,17.05,68
20180501|2018-04-17 06:30,17,17,17.05,16.95,17,247
20180501|2018-04-17 07:00,17,16.97,17,16.9,16.96,1167
20180501|2018-04-17 07:30,17,17,17,16.9,16.95,1394
20180501|2018-04-17 08:00,17,16.95,17,16.9,16.95,1646
20180501|2018-04-17 08:30,17,16.9,17.05,16.7,16.75,14665
20180501|2018-04-17 09:00,17,16.75,16.85,16.7,16.74,8450
20180501|2018-04-17 09:30,17,16.7,16.8,16.65,16.65,4774
20180501|2018-04-17 10:00,17,16.65,16.7,16.55,16.65,7672
20180501|2018-04-17 10:30,17,16.6,16.76,16.6,16.67,7200
20180501|2018-04-17 11:00,17,16.7,16.7,16.55,16.56,4762
20180501|2018-04-17 11:30,17,16.55,16.65,16.5,16.53,6869
20180501|2018-04-17 12:00,17,16.5,16.55,16.35,16.42,11482
20180501|2018-04-17 12:30,17,16.4,16.5,16.35,16.42,3326
20180501|2018-04-17 13:00,17,16.42,16.45,16.18,16.35,15374
20180501|2018-04-17 13:30,17,16.37,16.41,16.25,16.25,5771
20180501|2018-04-17 14:00,17,16.29,16.3,16.05,16.09,11297
20180501|2018-04-17 14:30,17,16.09,16.25,15.95,16.2,16171
20180501|2018-04-17 15:00,17,16.25,16.4,16.2,16.37,14009
20180501|2018-04-17 15:30,17,16.35,16.4,16.3,16.4,1463
20180501|2018-04-17 17:00,18,16.4,16.45,16.31,16.35,430
20180501|2018-04-17 17:30,18,16.4,16.4,16.37,16.4,125
20180501|2018-04-17 18:00,18,16.4,16.45,16.37,16.45,62
20180501|2018-04-17 18:30,18,16.45,16.45,16.35,16.4,249
20180501|2018-04-17 19:00,18,16.4,16.4,16.31,16.32,105
20180501|2018-04-17 19:30,18,16.31,16.35,16.27,16.3,198
20180501|2018-04-17 20:00,18,16.35,16.4,16.32,16.4,296
20180501|2018-04-17 20:30,18,16.4,16.5,16.4,16.5,291
20180501|2018-04-17 21:00,18,16.45,16.51,16.45,16.5,168
20180501|2018-04-17 21:30,18,16.5,16.51,16.45,16.5,41
20180501|2018-04-17 22:00,18,16.5,16.5,16.42,16.5,106
20180501|2018-04-17 22:30,18,16.5,16.5,16.45,16.5,55
20180501|2018-04-17 23:00,18,16.5,16.5,16.42,16.43,115
20180501|2018-04-17 23:30,18,16.4,16.45,16.4,16.42,14
20180501|2018-04-18 00:00,18,16.45,16.45,16.4,16.45,105
20180501|2018-04-18 00:30,18,16.45,16.45,16.4,16.4,115
20180501|2018-04-18 01:00,18,16.45,16.53,16.42,16.5,388
20180501|2018-04-18 01:30,18,16.5,16.5,16.45,16.5,267
20180501|2018-04-18 02:00,18,16.48,16.5,16.39,16.4,887
20180501|2018-04-18 02:30,18,16.35,16.4,16.26,16.32,409
20180501|2018-04-18 03:00,18,16.3,16.35,16.25,16.25,150
20180501|2018-04-18 03:30,18,16.3,16.3,16.25,16.25,92
20180501|2018-04-18 04:00,18,16.27,16.35,16.27,16.3,385
20180501|2018-04-18 04:30,18,16.3,16.3,16.22,16.27,542
20180501|2018-04-18 05:00,18,16.3,16.3,16.2,16.25,251
20180501|2018-04-18 05:30,18,16.3,16.3,16.21,16.25,68
20180501|2018-04-18 06:00,18,16.22,16.25,16.1,16.1,556
20180501|2018-04-18 06:30,18,16.15,16.17,16.05,16.1,632
20180501|2018-04-18 07:00,18,16.1,16.2,16.06,16.17,1367
20180501|2018-04-18 07:30,18,16.2,16.3,16.1,16.2,1355
20180501|2018-04-18 08:00,18,16.22,16.6,16.2,16.55,3808
20180501|2018-04-18 08:30,18,16.6,16.75,16.25,16.6,17191
20180501|2018-04-18 09:00,18,16.6,17.2,16.58,16.7,18518
20180501|2018-04-18 09:30,18,16.7,16.8,16.55,16.6,5612
20180501|2018-04-18 10:00,18,16.61,16.65,16.45,16.55,5573
20180501|2018-04-18 10:30,18,16.5,16.6,16.35,16.45,6349
20180501|2018-04-18 11:00,18,16.45,16.5,16.3,16.34,3787
20180501|2018-04-18 11:30,18,16.3,16.5,16.3,16.35,3333
20180501|2018-04-18 12:00,18,16.35,16.4,16.25,16.32,2531
20180501|2018-04-18 12:30,18,16.3,16.5,16.3,16.5,2261
20180501|2018-04-18 13:00,18,16.48,16.55,16.3,16.3,4373
20180501|2018-04-18 13:30,18,16.3,16.35,16.2,16.3,3382
20180501|2018-04-18 14:00,18,16.25,16.3,16.1,16.2,8089
20180501|2018-04-18 14:30,18,16.2,16.3,16.2,16.25,5117
20180501|2018-04-18 15:00,18,16.3,16.45,16.15,16.4,14626
20180501|2018-04-18 15:30,18,16.4,16.4,16.3,16.4,1708
20180501|2018-04-18 17:00,19,16.25,16.32,16.25,16.28,581
20180501|2018-04-18 17:30,19,16.28,16.33,16.27,16.31,169
20180501|2018-04-18 18:00,19,16.3,16.3,16.25,16.28,14
20180501|2018-04-18 18:30,19,16.3,16.31,16.25,16.3,36
20180501|2018-04-18 19:00,19,16.28,16.3,16.28,16.3,7
20180501|2018-04-18 19:30,19,16.3,16.3,16.3,16.3,3
20180501|2018-04-18 20:00,19,16.3,16.35,16.3,16.35,189
20180501|2018-04-18 20:30,19,16.35,16.4,16.31,16.4,351
20180501|2018-04-18 21:00,19,16.4,16.4,16.35,16.4,82
20180501|2018-04-18 21:30,19,16.35,16.36,16.31,16.35,76
20180501|2018-04-18 22:00,19,16.35,16.4,16.3,16.31,27
20180501|2018-04-18 22:30,19,16.35,16.37,16.31,16.31,85
20180501|2018-04-18 23:00,19,16.31,16.4,16.31,16.35,70
20180501|2018-04-18 23:30,19,16.35,16.37,16.31,16.35,91
20180501|2018-04-19 00:00,19,16.35,16.37,16.3,16.35,93
20180501|2018-04-19 00:30,19,16.35,16.41,16.32,16.4,124
20180501|2018-04-19 01:00,19,16.4,16.45,16.3,16.45,380
20180501|2018-04-19 01:30,19,16.46,16.55,16.45,16.45,79
20180501|2018-04-19 02:00,19,16.4,16.5,16.35,16.35,215
20180501|2018-04-19 02:30,19,16.4,16.46,16.35,16.4,217
20180501|2018-04-19 03:00,19,16.4,16.5,16.4,16.5,524
20180501|2018-04-19 03:30,19,16.5,16.55,16.45,16.55,253
20180501|2018-04-19 04:00,19,16.56,16.57,16.5,16.55,119
20180501|2018-04-19 04:30,19,16.55,16.56,16.52,16.55,82
20180501|2018-04-19 05:00,19,16.55,16.56,16.53,16.55,133
20180501|2018-04-19 05:30,19,16.55,16.55,16.53,16.55,66
20180501|2018-04-19 06:00,19,16.55,16.56,16.5,16.55,251
20180501|2018-04-19 06:30,19,16.51,16.6,16.5,16.53,270
20180501|2018-04-19 07:00,19,16.55,16.7,16.5,16.65,1048
20180501|2018-04-19 07:30,19,16.65,16.7,16.55,16.65,525
20180501|2018-04-19 08:00,19,16.65,16.75,16.65,16.7,513
20180501|2018-04-19 08:30,19,16.7,16.85,16.55,16.63,12132
20180501|2018-04-19 09:00,19,16.65,16.8,16.4,16.45,5639
20180501|2018-04-19 09:30,19,16.5,16.75,16.4,16.7,6736
20180501|2018-04-19 10:00,19,16.7,17,16.65,16.75,7246
20180501|2018-04-19 10:30,19,16.75,17.05,16.7,17.05,5675
20180501|2018-04-19 11:00,19,17.05,17.15,16.9,16.98,5315
20180501|2018-04-19 11:30,19,17,17.05,16.7,16.85,3748
20180501|2018-04-19 12:00,19,16.9,17.05,16.87,17.03,3473
20180501|2018-04-19 12:30,19,17.02,17.05,16.7,16.7,4300
20180501|2018-04-19 13:00,19,16.75,16.83,16.68,16.75,3860
20180501|2018-04-19 13:30,19,16.77,16.77,16.6,16.62,4001
20180501|2018-04-19 14:00,19,16.65,16.66,16.5,16.66,5541
20180501|2018-04-19 14:30,19,16.66,16.72,16.35,16.51,11531
20180501|2018-04-19 15:00,19,16.5,16.6,16.5,16.6,4465
20180501|2018-04-19 15:30,19,16.55,16.6,16.5,16.6,2104
20180501|2018-04-19 17:00,20,16.55,16.57,16.46,16.51,310
20180501|2018-04-19 17:30,20,16.55,16.6,16.55,16.57,214
20180501|2018-04-19 18:00,20,16.6,16.68,16.6,16.65,154
20180501|2018-04-19 18:30,20,16.65,16.65,16.56,16.57,87
20180501|2018-04-19 19:00,20,16.6,16.65,16.57,16.57,67
20180501|2018-04-19 19:30,20,16.6,16.6,16.6,16.6,22
20180501|2018-04-19 20:00,20,16.6,16.6,16.56,16.6,56
20180501|2018-04-19 20:30,20,16.6,16.6,16.51,16.55,374
20180501|2018-04-19 21:00,20,16.55,16.65,16.52,16.62,466
20180501|2018-04-19 21:30,20,16.6,16.7,16.6,16.63,83
20180501|2018-04-19 22:00,20,16.65,16.71,16.6,16.65,134
20180501|2018-04-19 22:30,20,16.65,16.69,16.63,16.68,39
20180501|2018-04-19 23:00,20,16.65,16.7,16.62,16.65,38
20180501|2018-04-19 23:30,20,16.65,16.65,16.57,16.65,42
20180501|2018-04-20 00:00,20,16.65,16.7,16.6,16.7,49
20180501|2018-04-20 00:30,20,16.7,16.71,16.65,16.71,62
20180501|2018-04-20 01:00,20,16.7,16.75,16.7,16.75,87
20180501|2018-04-20 01:30,20,16.7,16.75,16.67,16.75,83
20180501|2018-04-20 02:00,20,16.71,16.8,16.68,16.78,292
20180501|2018-04-20 02:30,20,16.78,16.95,16.78,16.9,560
20180501|2018-04-20 03:00,20,16.9,16.9,16.73,16.75,246
20180501|2018-04-20 03:30,20,16.75,16.75,16.72,16.73,48
20180501|2018-04-20 04:00,20,16.73,16.85,16.7,16.79,84
20180501|2018-04-20 04:30,20,16.75,16.8,16.6,16.6,326
20180501|2018-04-20 05:00,20,16.65,16.65,16.55,16.6,709
20180501|2018-04-20 05:30,20,16.55,16.65,16.5,16.5,975
20180501|2018-04-20 06:00,20,16.5,16.55,16.45,16.45,443
20180501|2018-04-20 06:30,20,16.48,16.5,16.45,16.5,129
20180501|2018-04-20 07:00,20,16.5,16.57,16.45,16.56,629
20180501|2018-04-20 07:30,20,16.56,16.65,16.5,16.5,712
20180501|2018-04-20 08:00,20,16.51,16.61,16.35,16.45,4864
20180501|2018-04-20 08:30,20,16.45,16.55,16.3,16.45,15027
20180501|2018-04-20 09:00,20,16.45,16.71,16.45,16.56,10256
20180501|2018-04-20 09:30,20,16.55,17.06,16.5,16.9,10170
20180501|2018-04-20 10:00,20,16.9,17.2,16.86,17.15,12538
20180501|2018-04-20 10:30,20,17.15,17.17,16.79,16.92,5272
20180501|2018-04-20 11:00,20,16.9,17.16,16.87,17.01,4845
20180501|2018-04-20 11:30,20,17.05,17.2,17,17.15,3237
20180501|2018-04-20 12:00,20,17.1,17.2,16.87,16.9,5338
20180501|2018-04-20 12:30,20,16.9,16.95,16.7,16.8,2968
20180501|2018-04-20 13:00,20,16.81,16.85,16.7,16.75,2657
20180501|2018-04-20 13:30,20,16.72,16.98,16.7,16.9,4322
20180501|2018-04-20 14:00,20,16.86,17.3,16.85,17.15,14177
20180501|2018-04-20 14:30,20,17.15,17.3,17.03,17.05,11082
20180501|2018-04-20 15:00,20,17.05,17.15,16.99,17,6512
20180501|2018-04-20 15:30,20,17,17.05,16.96,17.05,1055
20180501|2018-04-22 17:00,23,16.87,16.87,16.64,16.72,274
20180501|2018-04-22 17:30,23,16.75,16.8,16.72,16.75,33
20180501|2018-04-22 18:00,23,16.75,16.93,16.75,16.85,189
20180501|2018-04-22 18:30,23,16.8,16.85,16.75,16.75,72
20180501|2018-04-22 19:00,23,16.8,16.9,16.75,16.86,78
20180501|2018-04-22 19:30,23,16.85,16.85,16.82,16.82,61
20180501|2018-04-22 20:00,23,16.82,16.87,16.8,16.85,169
20180501|2018-04-22 20:30,23,16.8,16.8,16.75,16.8,164
20180501|2018-04-22 21:00,23,16.85,16.92,16.85,16.92,45
20180501|2018-04-22 21:30,23,16.9,16.95,16.78,16.8,54
20180501|2018-04-22 22:00,23,16.85,16.86,16.8,16.8,70
20180501|2018-04-22 22:30,23,16.8,16.8,16.75,16.8,15
20180501|2018-04-22 23:00,23,16.8,16.8,16.7,16.75,43
20180501|2018-04-22 23:30,23,16.75,16.75,16.7,16.7,11
20180501|2018-04-23 00:00,23,16.75,16.8,16.7,16.8,47
20180501|2018-04-23 00:30,23,16.75,16.8,16.75,16.8,20
20180501|2018-04-23 01:00,23,16.8,16.9,16.76,16.87,122
20180501|2018-04-23 01:30,23,16.9,16.9,16.82,16.87,113
20180501|2018-04-23 02:00,23,16.85,17.07,16.85,17.05,511
20180501|2018-04-23 02:30,23,17.05,17.07,16.96,17.05,1041
20180501|2018-04-23 03:00,23,17.05,17.1,16.98,17.05,189
20180501|2018-04-23 03:30,23,17.05,17.1,17,17.05,518
20180501|2018-04-23 04:00,23,17.05,17.1,17.03,17.05,229
20180501|2018-04-23 04:30,23,17.1,17.1,17,17.05,120
20180501|2018-04-23 05:00,23,17.05,17.1,16.9,16.9,460
20180501|2018-04-23 05:30,23,16.95,16.95,16.85,16.92,361
20180501|2018-04-23 06:00,23,16.9,16.95,16.85,16.9,305
20180501|2018-04-23 06:30,23,16.9,16.96,16.85,16.85,296
20180501|2018-04-23 07:00,23,16.85,16.9,16.73,16.85,673
20180501|2018-04-23 07:30,23,16.85,16.9,16.75,16.9,1207
20180501|2018-04-23 08:00,23,16.85,16.9,16.8,16.8,418
20180501|2018-04-23 08:30,23,16.85,17.3,16.8,16.96,9385
20180501|2018-04-23 09:00,23,16.97,17.1,16.75,16.86,8651
20180501|2018-04-23 09:30,23,16.86,17.05,16.7,16.75,6133
20180501|2018-04-23 10:00,23,16.8,16.8,16.45,16.5,5988
20180501|2018-04-23 10:30,23,16.5,16.67,16.45,16.5,5324
20180501|2018-04-23 11:00,23,16.5,16.66,16.45,16.65,2766
20180501|2018-04-23 11:30,23,16.65,16.82,16.5,16.75,5394
20180501|2018-04-23 12:00,23,16.72,16.77,16.62,16.7,2830
20180501|2018-04-23 12:30,23,16.65,16.76,16.55,16.6,2050
20180501|2018-04-23 13:00,23,16.65,17.06,16.6,16.97,4154
20180501|2018-04-23 13:30,23,17,17.15,16.85,17.05,2900
20180501|2018-04-23 14:00,23,17.05,17.1,16.82,16.9,4833
20180501|2018-04-23 14:30,23,16.95,17,16.8,16.85,5375
20180501|2018-04-23 15:00,23,16.86,16.9,16.75,16.84,3705
20180501|2018-04-23 15:30,23,16.83,16.9,16.81,16.9,1081
20180501|2018-04-23 17:00,24,16.85,16.86,16.83,16.85,170
20180501|2018-04-23 17:30,24,16.85,16.85,16.77,16.8,354
20180501|2018-04-23 18:00,24,16.8,16.8,16.8,16.8,3
20180501|2018-04-23 18:30,24,16.79,16.8,16.73,16.74,197
20180501|2018-04-23 19:00,24,16.73,16.8,16.72,16.72,210
20180501|2018-04-23 19:30,24,16.75,16.81,16.73,16.81,94
20180501|2018-04-23 20:00,24,16.82,16.9,16.8,16.85,96
20180501|2018-04-23 20:30,24,16.8,16.8,16.72,16.72,63
20180501|2018-04-23 21:00,24,16.7,16.7,16.65,16.7,127
20180501|2018-04-23 21:30,24,16.7,16.72,16.68,16.72,164
20180501|2018-04-23 22:00,24,16.73,16.8,16.7,16.75,100
20180501|2018-04-23 22:30,24,16.75,16.76,16.72,16.75,142
20180501|2018-04-23 23:00,24,16.75,16.75,16.73,16.73,56
20180501|2018-04-23 23:30,24,16.75,16.75,16.75,16.75,44
20180501|2018-04-24 00:00,24,16.75,16.75,16.73,16.73,10
20180501|2018-04-24 00:30,24,16.7,16.75,16.62,16.68,280
20180501|2018-04-24 01:00,24,16.68,16.72,16.65,16.72,193
20180501|2018-04-24 01:30,24,16.72,16.75,16.72,16.75,5
20180501|2018-04-24 02:00,24,16.73,16.75,16.65,16.65,309
20180501|2018-04-24 02:30,24,16.6,16.65,16.5,16.53,470
20180501|2018-04-24 03:00,24,16.55,16.56,16.48,16.48,425
20180501|2018-04-24 03:30,24,16.5,16.51,16.35,16.35,432
20180501|2018-04-24 04:00,24,16.39,16.4,16.35,16.35,351
20180501|2018-04-24 04:30,24,16.4,16.4,16.32,16.36,170
20180501|2018-04-24 05:00,24,16.35,16.4,16.2,16.25,497
20180501|2018-04-24 05:30,24,16.25,16.3,16.2,16.25,286
20180501|2018-04-24 06:00,24,16.3,16.35,16.27,16.35,321
20180501|2018-04-24 06:30,24,16.3,16.35,16.25,16.3,678
20180501|2018-04-24 07:00,24,16.3,16.35,16.25,16.3,514
20180501|2018-04-24 07:30,24,16.3,16.4,16.3,16.35,477
20180501|2018-04-24 08:00,24,16.32,16.42,16.32,16.42,629
20180501|2018-04-24 08:30,24,16.45,16.65,16.25,16.5,14914
20180501|2018-04-24 09:00,24,16.5,16.9,16.4,16.71,11763
20180501|2018-04-24 09:30,24,16.7,16.86,16.55,16.75,6567
20180501|2018-04-24 10:00,24,16.75,16.91,16.6,16.65,9873
20180501|2018-04-24 10:30,24,16.65,17,16.6,16.95,7728
20180501|2018-04-24 11:00,24,16.95,17.35,16.86,17.25,11469
20180501|2018-04-24 11:30,24,17.2,17.75,17.2,17.75,13193
20180501|2018-04-24 12:00,24,17.71,17.8,17.47,17.7,14060
20180501|2018-04-24 12:30,24,17.71,18.2,17.62,18.1,11252
20180501|2018-04-24 13:00,24,18.1,18.51,17.77,18.1,15447
20180501|2018-04-24 13:30,24,18.12,18.27,17.85,17.92,11770
20180501|2018-04-24 14:00,24,17.9,17.93,17.55,17.75,10377
20180501|2018-04-24 14:30,24,17.8,18.15,17.66,17.82,17761
20180501|2018-04-24 15:00,24,17.8,17.85,17.65,17.69,6708
20180501|2018-04-24 15:30,24,17.7,17.7,17.65,17.7,1242
20180501|2018-04-24 17:00,25,17.75,17.75,17.57,17.62,131
20180501|2018-04-24 17:30,25,17.63,17.65,17.59,17.6,251
20180501|2018-04-24 18:00,25,17.6,17.65,17.6,17.6,96
20180501|2018-04-24 18:30,25,17.6,17.62,17.57,17.57,93
20180501|2018-04-24 19:00,25,17.6,17.6,17.5,17.52,263
20180501|2018-04-24 19:30,25,17.52,17.55,17.42,17.45,121
20180501|2018-04-24 20:00,25,17.45,17.6,17.45,17.55,422
20180501|2018-04-24 20:30,25,17.6,17.85,17.55,17.8,401
20180501|2018-04-24 21:00,25,17.8,17.95,17.8,17.95,456
20180501|2018-04-24 21:30,25,17.91,17.91,17.81,17.83,157
20180501|2018-04-24 22:00,25,17.85,17.85,17.8,17.8,161
20180501|2018-04-24 22:30,25,17.8,17.8,17.75,17.76,68
20180501|2018-04-24 23:00,25,17.8,17.85,17.77,17.85,190
20180501|2018-04-24 23:30,25,17.81,17.9,17.8,17.86,167
20180501|2018-04-25 00:00,25,17.9,17.92,17.81,17.9,579
20180501|2018-04-25 00:30,25,17.9,18,17.9,17.93,207
20180501|2018-04-25 01:00,25,17.9,17.9,17.82,17.85,99
20180501|2018-04-25 01:30,25,17.85,17.9,17.8,17.87,79
20180501|2018-04-25 02:00,25,17.82,17.92,17.73,17.76,541
20180501|2018-04-25 02:30,25,17.73,17.75,17.51,17.67,740
20180501|2018-04-25 03:00,25,17.7,17.87,17.67,17.85,333
20180501|2018-04-25 03:30,25,17.85,18.01,17.85,17.98,444
20180501|2018-04-25 04:00,25,17.98,18.07,17.87,17.95,450
20180501|2018-04-25 04:30,25,17.95,18.05,17.91,17.92,212
20180501|2018-04-25 05:00,25,17.91,17.95,17.85,17.9,241
20180501|2018-04-25 05:30,25,17.9,18.2,17.9,18.2,578
20180501|2018-04-25 06:00,25,18.15,18.2,18.01,18.15,650
20180501|2018-04-25 06:30,25,18.2,18.2,17.91,17.91,752
20180501|2018-04-25 07:00,25,17.93,18.05,17.85,17.87,537
20180501|2018-04-25 07:30,25,17.9,18.06,17.81,18.02,509
20180501|2018-04-25 08:00,25,18.01,18.01,17.82,17.9,674
20180501|2018-04-25 08:30,25,17.9,18.62,17.85,18.55,18922
20180501|2018-04-25 09:00,25,18.55,18.6,18.15,18.3,13298
20180501|2018-04-25 09:30,25,18.3,18.35,17.95,18.15,7683
20180501|2018-04-25 10:00,25,18.15,18.3,17.95,18.05,8048
20180501|2018-04-25 10:30,25,18.1,18.5,18.07,18.5,8769
20180501|2018-04-25 11:00,25,18.46,18.6,18.26,18.36,6250
20180501|2018-04-25 11:30,25,18.36,18.45,18.21,18.35,4981
20180501|2018-04-25 12:00,25,18.4,18.5,18.2,18.36,3612
20180501|2018-04-25 12:30,25,18.36,18.4,18.16,18.25,5026
20180501|2018-04-25 13:00,25,18.25,18.4,18.2,18.35,3998
20180501|2018-04-25 13:30,25,18.35,18.4,17.9,17.95,9499
20180501|2018-04-25 14:00,25,17.95,18,17.8,17.9,7342
20180501|2018-04-25 14:30,25,17.9,18.22,17.8,17.93,7808
20180501|2018-04-25 15:00,25,17.95,17.95,17.65,17.73,6821
20180501|2018-04-25 15:30,25,17.6,17.65,17.55,17.6,3129
20180501|2018-04-25 17:00,26,17.5,17.55,17.4,17.5,674
20180501|2018-04-25 17:30,26,17.53,17.55,17.5,17.51,159
20180501|2018-04-25 18:00,26,17.55,17.55,17.47,17.55,216
20180501|2018-04-25 18:30,26,17.5,17.56,17.5,17.55,185
20180501|2018-04-25 19:00,26,17.57,17.62,17.47,17.5,408
20180501|2018-04-25 19:30,26,17.5,17.5,17.45,17.47,162
20180501|2018-04-25 20:00,26,17.45,17.52,17.45,17.46,65
20180501|2018-04-25 20:30,26,17.45,17.6,17.43,17.5,108
20180501|2018-04-25 21:00,26,17.5,17.5,17.45,17.5,58
20180501|2018-04-25 21:30,26,17.52,17.6,17.52,17.56,57
20180501|2018-04-25 22:00,26,17.6,17.6,17.6,17.6,15
20180501|2018-04-25 22:30,26,17.6,17.6,17.57,17.6,22
20180501|2018-04-25 23:00,26,17.65,17.65,17.65,17.65,9
20180501|2018-04-25 23:30,26,17.65,17.7,17.65,17.7,48
20180501|2018-04-26 00:00,26,17.65,17.8,17.65,17.65,295
20180501|2018-04-26 00:30,26,17.65,17.75,17.6,17.75,100
20180501|2018-04-26 01:00,26,17.75,17.85,17.75,17.75,158
20180501|2018-04-26 01:30,26,17.8,17.85,17.75,17.78,187
20180501|2018-04-26 02:00,26,17.8,17.9,17.68,17.72,314
20180501|2018-04-26 02:30,26,17.7,17.8,17.65,17.77,403
20180501|2018-04-26 03:00,26,17.7,17.71,17.6,17.65,196
20180501|2018-04-26 03:30,26,17.7,17.71,17.65,17.65,82
20180501|2018-04-26 04:00,26,17.7,17.75,17.55,17.55,404
20180501|2018-04-26 04:30,26,17.55,17.55,17.42,17.47,166
20180501|2018-04-26 05:00,26,17.5,17.55,17.41,17.48,159
20180501|2018-04-26 05:30,26,17.47,17.53,17.41,17.45,245
20180501|2018-04-26 06:00,26,17.48,17.57,17.45,17.5,504
20180501|2018-04-26 06:30,26,17.5,17.55,17.45,17.47,160
20180501|2018-04-26 07:00,26,17.47,17.5,17.4,17.45,444
20180501|2018-04-26 07:30,26,17.46,17.47,17.35,17.35,1244
20180501|2018-04-26 08:00,26,17.38,17.5,17.35,17.46,462
20180501|2018-04-26 08:30,26,17.5,17.71,17.41,17.5,8671
20180501|2018-04-26 09:00,26,17.45,17.5,17.2,17.25,9126
20180501|2018-04-26 09:30,26,17.2,17.25,16.85,16.9,10683
20180501|2018-04-26 10:00,26,16.9,17.15,16.9,17.1,4796
20180501|2018-04-26 10:30,26,17.05,17.22,17.05,17.15,5819
20180501|2018-04-26 11:00,26,17.15,17.15,16.9,17,3295
20180501|2018-04-26 11:30,26,16.95,17.05,16.9,16.95,2441
20180501|2018-04-26 12:00,26,16.9,17.05,16.77,17.05,5995
20180501|2018-04-26 12:30,26,17.03,17.1,16.85,16.85,2439
20180501|2018-04-26 13:00,26,16.9,17.06,16.87,16.95,3202
20180501|2018-04-26 13:30,26,16.95,17,16.82,16.85,4450
20180501|2018-04-26 14:00,26,16.9,17.15,16.8,17.15,5089
20180501|2018-04-26 14:30,26,17.15,17.15,16.9,16.95,10023
20180501|2018-04-26 15:00,26,16.97,17,16.77,16.85,7025
20180501|2018-04-26 15:30,26,16.85,16.9,16.77,16.9,1953
20180501|2018-04-26 17:00,27,16.9,16.9,16.81,16.85,515
20180501|2018-04-26 17:30,27,16.85,16.85,16.81,16.83,189
20180501|2018-04-26 18:00,27,16.8,16.81,16.8,16.81,21
20180501|2018-04-26 18:30,27,16.85,16.85,16.81,16.82,210
20180501|2018-04-26 19:00,27,16.85,16.95,16.8,16.91,564
20180501|2018-04-26 19:30,27,16.95,16.95,16.9,16.9,31
20180501|2018-04-26 20:00,27,16.95,17.01,16.92,16.95,99
20180501|2018-04-26 20:30,27,16.95,17.1,16.95,17.1,139
20180501|2018-04-26 21:00,27,17.05,17.05,16.96,16.96,241
20180501|2018-04-26 21:30,27,16.95,17,16.95,17,44
20180501|2018-04-26 22:00,27,17,17.04,16.98,17,26
20180501|2018-04-26 22:30,27,17,17,16.95,16.98,50
20180501|2018-04-26 23:00,27,17,17,16.98,16.98,10
20180501|2018-04-26 23:30,27,16.96,17,16.96,17,33
20180501|2018-04-27 00:00,27,17,17.05,16.95,16.95,36
20180501|2018-04-27 00:30,27,16.97,16.98,16.95,16.95,11
20180501|2018-04-27 01:00,27,16.95,16.95,16.9,16.9,48
20180501|2018-04-27 01:30,27,16.95,16.95,16.85,16.9,148
20180501|2018-04-27 02:00,27,16.9,16.92,16.85,16.9,164
20180501|2018-04-27 02:30,27,16.9,16.95,16.85,16.9,226
20180501|2018-04-27 03:00,27,16.9,16.9,16.83,16.87,96
20180501|2018-04-27 03:30,27,16.87,16.9,16.85,16.87,31
20180501|2018-04-27 04:00,27,16.87,16.98,16.85,16.94,427
20180501|2018-04-27 04:30,27,16.95,16.95,16.87,16.87,98
20180501|2018-04-27 05:00,27,16.85,16.87,16.77,16.8,643
20180501|2018-04-27 05:30,27,16.75,16.8,16.75,16.8,309
20180501|2018-04-27 06:00,27,16.8,16.85,16.77,16.8,334
20180501|2018-04-27 06:30,27,16.75,16.8,16.75,16.75,51
20180501|2018-04-27 07:00,27,16.8,16.8,16.75,16.77,365
20180501|2018-04-27 07:30,27,16.8,16.8,16.65,16.65,731
20180501|2018-04-27 08:00,27,16.7,16.75,16.62,16.72,1070
20180501|2018-04-27 08:30,27,16.7,16.82,16.55,16.7,12493
20180501|2018-04-27 09:00,27,16.75,17.02,16.61,16.96,11924
20180501|2018-04-27 09:30,27,16.95,17.35,16.95,17.2,6677
20180501|2018-04-27 10:00,27,17.2,17.22,16.9,16.93,4418
20180501|2018-04-27 10:30,27,16.95,17.11,16.85,17.02,3349
20180501|2018-04-27 11:00,27,17,17.02,16.9,16.9,3414
20180501|2018-04-27 11:30,27,16.95,17.05,16.7,16.75,3714
20180501|2018-04-27 12:00,27,16.77,16.8,16.65,16.76,3615
20180501|2018-04-27 12:30,27,16.76,16.82,16.65,16.7,3863
20180501|2018-04-27 13:00,27,16.7,16.76,16.6,16.65,2934
20180501|2018-04-27 13:30,27,16.65,16.71,16.55,16.55,4236
20180501|2018-04-27 14:00,27,16.55,16.67,16.45,16.6,7354
20180501|2018-04-27 14:30,27,16.65,16.65,16.45,16.55,11215
20180501|2018-04-27 15:00,27,16.55,16.6,16.35,16.4,9798
20180501|2018-04-27 15:30,27,16.45,16.46,16.35,16.35,1504
20180501|2018-04-29 17:00,30,16.35,16.4,16.05,16.2,887
20180501|2018-04-29 17:30,30,16.25,16.3,16.15,16.23,193
20180501|2018-04-29 18:00,30,16.22,16.25,16.2,16.2,11
20180501|2018-04-29 18:30,30,16.25,16.4,16.25,16.31,219
20180501|2018-04-29 19:00,30,16.35,16.35,16.3,16.3,42
20180501|2018-04-29 19:30,30,16.35,16.36,16.33,16.34,16
20180501|2018-04-29 20:00,30,16.35,16.4,16.35,16.35,68
20180501|2018-04-29 20:30,30,16.35,16.35,16.25,16.25,97
20180501|2018-04-29 21:00,30,16.25,16.3,16.25,16.3,9
20180501|2018-04-29 21:30,30,16.25,16.27,16.25,16.25,18
20180501|2018-04-29 22:00,30,16.3,16.3,16.25,16.3,12
20180501|2018-04-29 22:30,30,16.27,16.27,16.27,16.27,1
20180501|2018-04-29 23:00,30,16.3,16.3,16.27,16.27,2
20180501|2018-04-29 23:30,30,16.3,16.3,16.27,16.3,4
20180501|2018-04-30 00:00,30,16.27,16.27,16.2,16.25,143
20180501|2018-04-30 00:30,30,16.25,16.25,16.15,16.2,277
20180501|2018-04-30 01:00,30,16.25,16.28,16.21,16.22,89
20180501|2018-04-30 01:30,30,16.22,16.22,16.2,16.2,24
20180501|2018-04-30 02:00,30,16.22,16.22,16.15,16.15,248
20180501|2018-04-30 02:30,30,16.15,16.2,16.1,16.15,359
20180501|2018-04-30 03:00,30,16.11,16.15,16.1,16.15,155
20180501|2018-04-30 03:30,30,16.1,16.15,16.1,16.11,98
20180501|2018-04-30 04:00,30,16.15,16.15,16.1,16.1,98
20180501|2018-04-30 04:30,30,16.1,16.12,16.05,16.08,211
20180501|2018-04-30 05:00,30,16.08,16.1,16.05,16.05,238
20180501|2018-04-30 05:30,30,16.08,16.15,16.05,16.11,816
20180501|2018-04-30 06:00,30,16.11,16.22,16.1,16.16,463
20180501|2018-04-30 06:30,30,16.16,16.2,16.15,16.2,169
20180501|2018-04-30 07:00,30,16.15,16.25,16.15,16.21,444
20180501|2018-04-30 07:30,30,16.2,16.35,16.2,16.27,330
20180501|2018-04-30 08:00,30,16.3,16.4,16.26,16.35,689
20180501|2018-04-30 08:30,30,16.35,16.4,16.1,16.2,7055
20180501|2018-04-30 09:00,30,16.2,16.36,16.1,16.18,5221
20180501|2018-04-30 09:30,30,16.15,16.21,16.05,16.1,6132
20180501|2018-04-30 10:00,30,16.1,16.13,16,16.1,6203
20180501|2018-04-30 10:30,30,16.05,16.47,16.05,16.4,7923
20180501|2018-04-30 11:00,30,16.35,16.75,16.33,16.4,8380
20180501|2018-04-30 11:30,30,16.4,16.65,16.35,16.4,6124
20180501|2018-04-30 12:00,30,16.4,16.52,16.3,16.3,4478
20180501|2018-04-30 12:30,30,16.3,16.42,16.25,16.25,3122
20180501|2018-04-30 13:00,30,16.3,16.67,16.3,16.4,4700
20180501|2018-04-30 13:30,30,16.41,16.55,16.35,16.5,4032
20180501|2018-04-30 14:00,30,16.5,16.7,16.41,16.57,7910
20180501|2018-04-30 14:30,30,16.6,16.65,16.33,16.65,16933
20180501|2018-04-30 15:00,30,16.6,16.65,16.55,16.63,4810
20180501|2018-04-30 15:30,30,16.6,16.76,16.6,16.75,2087
20180501|2018-04-30 17:00,1,16.75,16.81,16.7,16.81,431
20180501|2018-04-30 17:30,1,16.8,16.87,16.8,16.82,338
20180501|2018-04-30 18:00,1,16.82,16.82,16.75,16.76,224
20180501|2018-04-30 18:30,1,16.75,16.76,16.67,16.7,661
20180501|2018-04-30 19:00,1,16.75,16.75,16.66,16.67,131
20180501|2018-04-30 19:30,1,16.7,16.7,16.65,16.67,115
20180501|2018-04-30 20:00,1,16.65,16.65,16.58,16.58,284
20180501|2018-04-30 20:30,1,16.6,16.65,16.6,16.65,29
20180501|2018-04-30 21:00,1,16.6,16.65,16.6,16.65,4
20180501|2018-04-30 22:00,1,16.65,16.65,16.65,16.65,32
20180501|2018-04-30 22:30,1,16.65,16.66,16.63,16.63,49
20180501|2018-04-30 23:00,1,16.66,16.66,16.65,16.65,15
20180501|2018-04-30 23:30,1,16.65,16.65,16.63,16.65,67
20180501|2018-05-01 00:00,1,16.66,16.66,16.55,16.6,154
20180501|2018-05-01 00:30,1,16.6,16.6,16.53,16.53,49
20180501|2018-05-01 01:00,1,16.6,16.62,16.6,16.6,149
20180501|2018-05-01 01:30,1,16.65,16.66,16.63,16.66,33
20180501|2018-05-01 02:00,1,16.65,16.65,16.57,16.62,147
20180501|2018-05-01 02:30,1,16.6,16.7,16.6,16.65,137
20180501|2018-05-01 03:00,1,16.65,16.7,16.65,16.65,58
20180501|2018-05-01 03:30,1,16.65,16.75,16.6,16.71,586
20180501|2018-05-01 04:00,1,16.75,16.75,16.65,16.65,370
20180501|2018-05-01 04:30,1,16.66,16.7,16.65,16.66,81
20180501|2018-05-01 05:00,1,16.65,16.75,16.65,16.72,62
20180501|2018-05-01 05:30,1,16.7,16.75,16.6,16.69,223
20180501|2018-05-01 06:00,1,16.65,16.7,16.55,16.57,148
20180501|2018-05-01 06:30,1,16.57,16.7,16.55,16.66,178
20180501|2018-05-01 07:00,1,16.66,16.71,16.65,16.65,179
20180501|2018-05-01 07:30,1,16.65,16.65,16.56,16.63,287
20180501|2018-05-01 08:00,1,16.61,16.87,16.6,16.83,1543
20180501|2018-05-01 08:30,1,16.85,16.87,16.55,16.6,10015
20180501|2018-05-01 09:00,1,16.62,16.8,16.47,16.6,9408
20180501|2018-05-01 09:30,1,16.65,16.85,16.5,16.85,7182
20180501|2018-05-01 10:00,1,16.8,17,16.75,16.85,7971
20180501|2018-05-01 10:30,1,16.85,17.05,16.77,17.02,4408
20180501|2018-05-01 11:00,1,17.05,17.05,16.8,16.82,3080
20180501|2018-05-01 11:30,1,16.85,17,16.8,16.95,3144
20180501|2018-05-01 12:00,1,16.95,17.15,16.93,17.1,4856
20180501|2018-05-01 12:30,1,17.1,17.1,16.75,16.75,4371
20180501|2018-05-01 13:00,1,16.75,16.8,16.6,16.62,5795
20180501|2018-05-01 13:30,1,16.6,16.7,16.48,16.55,4094
20180501|2018-05-01 14:00,1,16.55,16.65,16.45,16.57,6426
20180501|2018-05-01 14:30,1,16.6,16.6,16.35,16.4,7708
20180501|2018-05-01 15:00,1,16.4,16.45,16.2,16.25,9649
20180501|2018-05-01 15:30,1,16.26,16.27,16.15,16.2,1970
20180501|2018-05-01 17:00,2,16.25,16.3,16.25,16.28,78
20180501|2018-05-01 17:30,2,16.3,16.3,16.29,16.29,7
20180501|2018-05-01 18:00,2,16.3,16.31,16.28,16.28,55
20180501|2018-05-01 18:30,2,16.3,16.3,16.23,16.25,58
20180501|2018-05-01 19:00,2,16.25,16.61,16.23,16.4,480
20180501|2018-05-01 19:30,2,16.4,16.45,16.37,16.45,211
20180501|2018-05-01 20:00,2,16.45,16.45,16.3,16.35,91
20180501|2018-05-01 20:30,2,16.4,16.51,16.4,16.5,149
20180501|2018-05-01 21:00,2,16.49,16.55,16.45,16.5,164
20180501|2018-05-01 21:30,2,16.5,16.5,16.5,16.5,31
20180501|2018-05-01 22:00,2,16.52,16.52,16.45,16.5,169
20180501|2018-05-01 22:30,2,16.46,16.46,16.46,16.46,4
20180501|2018-05-01 23:00,2,16.46,16.5,16.43,16.5,51
20180501|2018-05-01 23:30,2,16.46,16.47,16.42,16.46,44
20180501|2018-05-02 00:00,2,16.45,16.5,16.45,16.45,23
20180501|2018-05-02 00:30,2,16.45,16.45,16.35,16.35,116
20180501|2018-05-02 01:00,2,16.37,16.4,16.32,16.35,185
20180501|2018-05-02 01:30,2,16.32,16.35,16.32,16.35,67
20180501|2018-05-02 02:00,2,16.35,16.35,16.29,16.29,273
20180501|2018-05-02 02:30,2,16.25,16.26,16.2,16.2,385
20180501|2018-05-02 03:00,2,16.22,16.23,16.15,16.2,497
20180501|2018-05-02 03:30,2,16.15,16.2,16.15,16.17,89
20180501|2018-05-02 04:00,2,16.17,16.2,16.1,16.14,168
20180501|2018-05-02 04:30,2,16.1,16.17,16.1,16.1,121
20180501|2018-05-02 05:00,2,16.15,16.25,16.15,16.23,176
20180501|2018-05-02 05:30,2,16.25,16.25,16.15,16.17,155
20180501|2018-05-02 06:00,2,16.2,16.25,16.1,16.25,319
20180501|2018-05-02 06:30,2,16.2,16.25,16.17,16.23,221
20180501|2018-05-02 07:00,2,16.25,16.26,16.17,16.26,293
20180501|2018-05-02 07:30,2,16.26,16.35,16.26,16.3,293
20180501|2018-05-02 08:00,2,16.3,16.4,16.28,16.35,496
20180501|2018-05-02 08:30,2,16.3,16.4,16.17,16.25,6756
20180501|2018-05-02 09:00,2,16.28,16.35,16.15,16.33,4778
20180501|2018-05-02 09:30,2,16.3,16.36,16.2,16.25,2974
20180501|2018-05-02 10:00,2,16.2,16.28,16.05,16.11,3764
20180501|2018-05-02 10:30,2,16.1,16.27,16.1,16.13,5692
20180501|2018-05-02 11:00,2,16.13,16.18,15.8,15.88,6744
20180501|2018-05-02 11:30,2,15.85,16.07,15.85,15.9,6105
20180501|2018-05-02 12:00,2,15.9,15.93,15.85,15.9,2722
20180501|2018-05-02 12:30,2,15.9,16.05,15.85,16,3084
20180501|2018-05-02 13:00,2,15.95,15.97,15.7,15.85,8851
20180501|2018-05-02 13:30,2,15.86,16.06,15.8,15.97,4116
20180501|2018-05-02 14:00,2,15.96,16.27,15.9,16.15,6436
20180501|2018-05-02 14:30,2,16.15,16.4,16.1,16.25,8548
20180501|2018-05-02 15:00,2,16.25,16.7,16.25,16.65,10126
20180501|2018-05-02 15:30,2,16.6,16.65,16.55,16.55,1208
20180501|2018-05-02 17:00,3,16.6,16.6,16.48,16.48,144
20180501|2018-05-02 17:30,3,16.45,16.48,16.45,16.48,13
20180501|2018-05-02 18:00,3,16.5,16.5,16.45,16.48,22
20180501|2018-05-02 18:30,3,16.47,16.55,16.47,16.5,189
20180501|2018-05-02 19:00,3,16.5,16.57,16.5,16.57,22
20180501|2018-05-02 19:30,3,16.55,16.56,16.5,16.56,139
20180501|2018-05-02 20:00,3,16.56,16.62,16.55,16.6,84
20180501|2018-05-02 20:30,3,16.62,16.62,16.55,16.55,88
20180501|2018-05-02 21:00,3,16.56,16.56,16.56,16.56,6
20180501|2018-05-02 21:30,3,16.56,16.62,16.56,16.6,100
20180501|2018-05-02 22:00,3,16.6,16.6,16.55,16.55,47
20180501|2018-05-02 22:30,3,16.55,16.55,16.53,16.53,14
20180501|2018-05-02 23:00,3,16.55,16.55,16.5,16.52,82
20180501|2018-05-03 00:00,3,16.55,16.62,16.53,16.53,142
20180501|2018-05-03 00:30,3,16.5,16.55,16.5,16.5,131
20180501|2018-05-03 01:00,3,16.5,16.55,16.5,16.55,18
20180501|2018-05-03 01:30,3,16.55,16.56,16.45,16.45,149
20180501|2018-05-03 02:00,3,16.5,16.55,16.38,16.45,320
20180501|2018-05-03 02:30,3,16.4,16.47,16.38,16.4,219
20180501|2018-05-03 03:00,3,16.36,16.4,16.3,16.36,471
20180501|2018-05-03 03:30,3,16.35,16.36,16.3,16.36,109
20180501|2018-05-03 04:00,3,16.4,16.4,16.25,16.32,229
20180501|2018-05-03 04:30,3,16.3,16.36,16.28,16.31,88
20180501|2018-05-03 05:00,3,16.35,16.35,16.28,16.28,56
20180501|2018-05-03 05:30,3,16.25,16.3,16.25,16.3,76
20180501|2018-05-03 06:00,3,16.3,16.55,16.25,16.51,751
20180501|2018-05-03 06:30,3,16.5,16.75,16.45,16.7,768
20180501|2018-05-03 07:00,3,16.67,16.8,16.64,16.73,1213
20180501|2018-05-03 07:30,3,16.75,16.8,16.6,16.75,822
20180501|2018-05-03 08:00,3,16.75,16.8,16.62,16.65,1249
20180501|2018-05-03 08:30,3,16.7,17.07,16.62,16.7,15649
20180501|2018-05-03 09:00,3,16.75,17.5,16.72,17.41,17653
20180501|2018-05-03 09:30,3,17.45,18,17.4,17.85,22412
20180501|2018-05-03 10:00,3,17.85,17.9,17.44,17.73,10696
20180501|2018-05-03 10:30,3,17.75,17.8,17.3,17.35,8287
20180501|2018-05-03 11:00,3,17.35,17.6,17.15,17.6,7111
20180501|2018-05-03 11:30,3,17.6,17.6,16.85,16.9,7520
20180501|2018-05-03 12:00,3,16.9,17.2,16.9,17.1,5569
20180501|2018-05-03 12:30,3,17.06,17.07,16.65,16.82,4742
20180501|2018-05-03 13:00,3,16.8,16.91,16.73,16.73,3007
20180501|2018-05-03 13:30,3,16.71,16.77,16.5,16.75,7671
20180501|2018-05-03 14:00,3,16.75,16.8,16.6,16.62,4795
20180501|2018-05-03 14:30,3,16.65,16.85,16.5,16.73,7529
20180501|2018-05-03 15:00,3,16.73,16.73,16.45,16.5,5033
20180501|2018-05-03 15:30,3,16.5,16.6,16.46,16.55,1090
20180501|2018-05-03 17:00,4,16.55,16.57,16.5,16.55,114
20180501|2018-05-03 17:30,4,16.56,16.56,16.55,16.55,6
20180501|2018-05-03 18:00,4,16.55,16.67,16.55,16.63,100
20180501|2018-05-03 18:30,4,16.65,16.71,16.65,16.7,176
20180501|2018-05-03 19:00,4,16.7,16.7,16.55,16.6,401
20180501|2018-05-03 19:30,4,16.57,16.6,16.57,16.6,67
20180501|2018-05-03 20:00,4,16.65,16.65,16.5,16.57,145
20180501|2018-05-03 20:30,4,16.6,16.85,16.56,16.75,343
20180501|2018-05-03 21:00,4,16.75,16.85,16.7,16.7,172
20180501|2018-05-03 21:30,4,16.7,16.82,16.7,16.75,143
20180501|2018-05-03 22:00,4,16.7,16.7,16.65,16.7,150
20180501|2018-05-03 22:30,4,16.68,16.71,16.68,16.71,8
20180501|2018-05-03 23:00,4,16.65,16.65,16.56,16.6,52
20180501|2018-05-03 23:30,4,16.55,16.6,16.53,16.55,102
20180501|2018-05-04 00:00,4,16.6,16.65,16.57,16.62,146
20180501|2018-05-04 00:30,4,16.6,16.8,16.6,16.7,535
20180501|2018-05-04 01:00,4,16.75,16.85,16.7,16.78,311
20180501|2018-05-04 01:30,4,16.8,16.95,16.75,16.82,298
20180501|2018-05-04 02:00,4,16.83,16.87,16.68,16.75,664
20180501|2018-05-04 02:30,4,16.8,16.9,16.6,16.67,734
20180501|2018-05-04 03:00,4,16.66,16.67,16.52,16.65,349
20180501|2018-05-04 03:30,4,16.65,16.7,16.58,16.6,253
20180501|2018-05-04 04:00,4,16.65,16.7,16.65,16.7,119
20180501|2018-05-04 04:30,4,16.73,16.73,16.64,16.65,108
20180501|2018-05-04 05:00,4,16.65,16.65,16.6,16.65,105
20180501|2018-05-04 05:30,4,16.65,16.85,16.65,16.82,526
20180501|2018-05-04 06:00,4,16.8,16.82,16.79,16.8,237
20180501|2018-05-04 06:30,4,16.8,16.95,16.8,16.91,527
20180501|2018-05-04 07:00,4,16.91,17,16.8,16.95,908
20180501|2018-05-04 07:30,4,16.95,17.05,16.68,16.86,2554
20180501|2018-05-04 08:00,4,16.86,17.05,16.81,17,1295
20180501|2018-05-04 08:30,4,17.05,17.2,16.75,16.75,9226
20180501|2018-05-04 09:00,4,16.75,16.87,16.39,16.42,9854
20180501|2018-05-04 09:30,4,16.4,16.5,16.3,16.4,11598
20180501|2018-05-04 10:00,4,16.4,16.5,16.2,16.3,8995
20180501|2018-05-04 10:30,4,16.25,16.45,16.2,16.28,9944
20180501|2018-05-04 11:00,4,16.27,16.33,16.15,16.18,4944
20180501|2018-05-04 11:30,4,16.17,16.2,16.05,16.08,3651
20180501|2018-05-04 12:00,4,16.05,16.13,16,16.06,5156
20180501|2018-05-04 12:30,4,16.06,16.11,16,16.02,2414
20180501|2018-05-04 13:00,4,16,16.05,15.85,15.9,4956
20180501|2018-05-04 13:30,4,15.9,16.15,15.87,16.1,3951
20180501|2018-05-04 14:00,4,16.09,16.1,15.95,16,3352
20180501|2018-05-04 14:30,4,15.95,16.2,15.95,16.01,6382
20180501|2018-05-04 15:00,4,16.02,16.05,15.85,15.9,7416
20180501|2018-05-04 15:30,4,15.85,15.95,15.85,15.85,1387
20180501|2018-05-06 17:00,7,15.85,15.9,15.75,15.79,440
20180501|2018-05-06 17:30,7,15.79,15.8,15.7,15.77,173
20180501|2018-05-06 18:00,7,15.73,15.8,15.56,15.56,265
20180501|2018-05-06 18:30,7,15.55,15.71,15.55,15.71,145
20180501|2018-05-06 19:00,7,15.75,15.9,15.75,15.8,245
20180501|2018-05-06 19:30,7,15.8,15.83,15.77,15.82,124
20180501|2018-05-06 20:00,7,15.8,15.95,15.8,15.9,274
20180501|2018-05-06 20:30,7,15.9,15.91,15.8,15.9,237
20180501|2018-05-06 21:00,7,15.85,15.9,15.8,15.86,74
20180501|2018-05-06 21:30,7,15.85,15.85,15.75,15.77,318
20180501|2018-05-06 22:00,7,15.75,15.77,15.74,15.75,29
20180501|2018-05-06 22:30,7,15.75,15.77,15.7,15.77,11
20180501|2018-05-06 23:00,7,15.75,15.76,15.75,15.75,67
20180501|2018-05-06 23:30,7,15.75,15.77,15.7,15.7,29
20180501|2018-05-07 00:00,7,15.7,15.75,15.7,15.75,63
20180501|2018-05-07 00:30,7,15.75,15.8,15.72,15.75,181
20180501|2018-05-07 01:00,7,15.72,15.85,15.7,15.8,154
20180501|2018-05-07 01:30,7,15.8,15.9,15.77,15.85,175
20180501|2018-05-07 02:00,7,15.9,15.93,15.85,15.87,365
20180501|2018-05-07 02:30,7,15.87,15.92,15.87,15.92,89
20180501|2018-05-07 03:00,7,15.9,15.9,15.85,15.85,143
20180501|2018-05-07 03:30,7,15.85,15.87,15.85,15.87,177
20180501|2018-05-07 04:00,7,15.87,15.9,15.85,15.85,28
20180501|2018-05-07 04:30,7,15.87,15.9,15.81,15.85,330
20180501|2018-05-07 05:00,7,15.87,15.9,15.85,15.9,150
20180501|2018-05-07 05:30,7,15.85,15.87,15.8,15.8,72
20180501|2018-05-07 06:00,7,15.81,15.83,15.77,15.8,261
20180501|2018-05-07 06:30,7,15.78,15.85,15.72,15.85,285
20180501|2018-05-07 07:00,7,15.85,15.91,15.8,15.9,402
20180501|2018-05-07 07:30,7,15.9,15.95,15.8,15.82,292
20180501|2018-05-07 08:00,7,15.82,15.9,15.8,15.9,666
20180501|2018-05-07 08:30,7,15.87,15.95,15.7,15.75,5027
20180501|2018-05-07 09:00,7,15.74,15.85,15.7,15.75,6212
20180501|2018-05-07 09:30,7,15.75,15.91,15.75,15.76,3413
20180501|2018-05-07 10:00,7,15.75,15.87,15.7,15.7,4876
20180501|2018-05-07 10:30,7,15.7,15.8,15.7,15.75,1076
20180501|2018-05-07 11:00,7,15.78,15.8,15.7,15.71,2365
20180501|2018-05-07 11:30,7,15.7,15.81,15.7,15.71,2343
20180501|2018-05-07 12:00,7,15.7,15.8,15.65,15.65,4245
20180501|2018-05-07 12:30,7,15.7,15.75,15.65,15.68,2631
20180501|2018-05-07 13:00,7,15.7,15.75,15.6,15.61,3106
20180501|2018-05-07 13:30,7,15.61,15.85,15.55,15.8,4470
20180501|2018-05-07 14:00,7,15.76,16.01,15.67,15.85,6255
20180501|2018-05-07 14:30,7,15.85,15.85,15.7,15.8,4282
20180501|2018-05-07 15:00,7,15.75,15.85,15.7,15.75,5428
20180501|2018-05-07 15:30,7,15.75,15.8,15.7,15.7,1165
20180501|2018-05-07 17:00,8,15.7,15.8,15.7,15.8,214
20180501|2018-05-07 17:30,8,15.79,15.79,15.72,15.75,283
20180501|2018-05-07 18:00,8,15.75,15.75,15.72,15.72,29
20180501|2018-05-07 18:30,8,15.75,15.76,15.72,15.75,324
20180501|2018-05-07 19:00,8,15.75,15.75,15.7,15.75,75
20180501|2018-05-07 19:30,8,15.73,15.75,15.72,15.75,43
20180501|2018-05-07 20:00,8,15.8,15.8,15.8,15.8,1
20180501|2018-05-07 20:30,8,15.75,15.75,15.7,15.71,68
20180501|2018-05-07 21:00,8,15.7,15.75,15.7,15.75,137
20180501|2018-05-07 21:30,8,15.75,15.75,15.75,15.75,3
20180501|2018-05-07 22:00,8,15.71,15.71,15.71,15.71,3
20180501|2018-05-07 22:30,8,15.75,15.75,15.75,15.75,11
20180501|2018-05-07 23:00,8,15.75,15.75,15.75,15.75,15
20180501|2018-05-07 23:30,8,15.75,15.75,15.75,15.75,3
20180501|2018-05-08 00:00,8,15.75,15.75,15.71,15.75,41
20180501|2018-05-08 00:30,8,15.75,15.75,15.65,15.71,187
20180501|2018-05-08 01:00,8,15.71,15.71,15.7,15.71,37
20180501|2018-05-08 01:30,8,15.71,15.71,15.71,15.71,1
20180501|2018-05-08 02:00,8,15.7,15.75,15.65,15.7,240
20180501|2018-05-08 02:30,8,15.75,15.75,15.7,15.75,149
20180501|2018-05-08 03:00,8,15.75,15.87,15.72,15.85,894
20180501|2018-05-08 03:30,8,15.85,15.95,15.85,15.9,398
20180501|2018-05-08 04:00,8,15.9,16.06,15.86,16,547
20180501|2018-05-08 04:30,8,16,16.02,15.95,16,120
20180501|2018-05-08 05:00,8,16,16,15.9,16,282
20180501|2018-05-08 05:30,8,15.96,16.06,15.96,16.05,320
20180501|2018-05-08 06:00,8,16,16.1,15.98,15.98,483
20180501|2018-05-08 06:30,8,15.98,15.98,15.93,15.95,262
20180501|2018-05-08 07:00,8,15.97,16.02,15.9,15.9,705
20180501|2018-05-08 07:30,8,15.93,15.95,15.87,15.88,910
20180501|2018-05-08 08:00,8,15.88,15.93,15.85,15.9,615
20180501|2018-05-08 08:30,8,15.9,16.05,15.8,15.95,6657
20180501|2018-05-08 09:00,8,15.95,16.1,15.9,16,3910
20180501|2018-05-08 09:30,8,16.05,16.05,15.85,15.95,4684
20180501|2018-05-08 10:00,8,16,16.05,15.73,15.85,6914
20180501|2018-05-08 10:30,8,15.9,16.05,15.85,15.96,3805
20180501|2018-05-08 11:00,8,15.95,16.1,15.9,16.02,3762
20180501|2018-05-08 11:30,8,16.05,16.2,15.97,16.1,4118
20180501|2018-05-08 12:00,8,16.15,16.2,16,16.02,1662
20180501|2018-05-08 12:30,8,16.05,16.15,15.95,16.15,3534
20180501|2018-05-08 13:00,8,16.1,16.15,15.83,15.96,4837
20180501|2018-05-08 13:30,8,15.96,16.2,15.88,15.95,6182
20180501|2018-05-08 14:00,8,15.95,16.01,15.75,15.85,4978
20180501|2018-05-08 14:30,8,15.8,15.85,15.7,15.77,4567
20180501|2018-05-08 15:00,8,15.8,15.85,15.7,15.75,5756
20180501|2018-05-08 15:30,8,15.76,15.8,15.75,15.8,191
20180501|2018-05-08 17:00,9,15.8,15.82,15.77,15.82,129
20180501|2018-05-08 17:30,9,15.8,15.82,15.79,15.82,134
20180501|2018-05-08 18:00,9,15.82,15.86,15.82,15.83,56
20180501|2018-05-08 18:30,9,15.8,15.89,15.8,15.88,46
20180501|2018-05-08 19:00,9,15.9,15.95,15.85,15.89,179
20180501|2018-05-08 19:30,9,15.9,15.9,15.85,15.9,75
20180501|2018-05-08 20:00,9,15.9,15.95,15.85,15.86,95
20180501|2018-05-08 20:30,9,15.9,15.95,15.9,15.91,90
20180501|2018-05-08 21:00,9,15.9,15.95,15.9,15.95,10
20180501|2018-05-08 21:30,9,15.9,15.91,15.88,15.9,141
20180501|2018-05-08 22:00,9,15.9,15.91,15.9,15.9,4
20180501|2018-05-08 22:30,9,15.9,15.9,15.88,15.9,17
20180501|2018-05-08 23:00,9,15.9,15.9,15.9,15.9,3
20180501|2018-05-08 23:30,9,15.88,15.88,15.8,15.87,70
20180501|2018-05-09 00:00,9,15.9,15.9,15.82,15.82,42
20180501|2018-05-09 00:30,9,15.85,15.85,15.82,15.82,59
20180501|2018-05-09 01:00,9,15.85,15.9,15.8,15.9,131
20180501|2018-05-09 01:30,9,15.88,15.88,15.85,15.85,31
20180501|2018-05-09 02:00,9,15.85,15.85,15.7,15.7,247
20180501|2018-05-09 02:30,9,15.7,15.73,15.55,15.55,1029
20180501|2018-05-09 03:00,9,15.55,15.65,15.5,15.6,247
20180501|2018-05-09 03:30,9,15.6,15.6,15.5,15.5,497
20180501|2018-05-09 04:00,9,15.5,15.56,15.5,15.55,133
20180501|2018-05-09 04:30,9,15.5,15.56,15.47,15.55,190
20180501|2018-05-09 05:00,9,15.55,15.65,15.54,15.6,146
20180501|2018-05-09 05:30,9,15.6,15.65,15.55,15.65,131
20180501|2018-05-09 06:00,9,15.6,15.63,15.57,15.58,280
20180501|2018-05-09 06:30,9,15.6,15.66,15.57,15.66,115
20180501|2018-05-09 07:00,9,15.65,15.67,15.6,15.61,702
20180501|2018-05-09 07:30,9,15.6,15.68,15.58,15.65,1185
20180501|2018-05-09 08:00,9,15.62,15.65,15.5,15.6,2006
20180501|2018-05-09 08:30,9,15.55,15.7,15.5,15.55,4254
20180501|2018-05-09 09:00,9,15.57,15.6,15.4,15.47,9056
20180501|2018-05-09 09:30,9,15.45,15.57,15.35,15.52,5771
20180501|2018-05-09 10:00,9,15.5,15.6,15.35,15.4,4117
20180501|2018-05-09 10:30,9,15.4,15.42,15.3,15.35,3835
20180501|2018-05-09 11:00,9,15.4,15.4,15.18,15.21,6156
20180501|2018-05-09 11:30,9,15.2,15.26,15.15,15.21,5681
20180501|2018-05-09 12:00,9,15.2,15.32,15.15,15.16,5137
20180501|2018-05-09 12:30,9,15.15,15.2,15.05,15.1,5057
20180501|2018-05-09 13:00,9,15.05,15.16,15,15.11,3558
20180501|2018-05-09 13:30,9,15.11,15.11,15,15.05,3735
20180501|2018-05-09 14:00,9,15.05,15.06,14.85,14.9,5592
20180501|2018-05-09 14:30,9,14.9,14.95,14.8,14.8,5710
20180501|2018-05-09 15:00,9,14.85,15,14.7,14.82,10229
20180501|2018-05-09 15:30,9,14.83,14.85,14.8,14.82,209
20180501|2018-05-09 17:00,10,14.83,14.85,14.8,14.81,227
20180501|2018-05-09 17:30,10,14.83,14.85,14.83,14.83,14
20180501|2018-05-09 18:00,10,14.83,14.86,14.8,14.86,116
20180501|2018-05-09 18:30,10,14.86,14.9,14.85,14.85,143
20180501|2018-05-09 19:00,10,14.85,14.9,14.83,14.89,116
20180501|2018-05-09 19:30,10,14.88,14.9,14.88,14.88,35
20180501|2018-05-09 20:00,10,14.9,14.9,14.8,14.8,247
20180501|2018-05-09 20:30,10,14.85,14.9,14.82,14.86,97
20180501|2018-05-09 21:00,10,14.86,14.9,14.77,14.77,387
20180501|2018-05-09 21:30,10,14.75,14.8,14.75,14.8,97
20180501|2018-05-09 22:00,10,14.8,14.85,14.8,14.8,52
20180501|2018-05-09 22:30,10,14.8,14.85,14.77,14.8,17
20180501|2018-05-09 23:00,10,14.8,14.8,14.75,14.77,160
20180501|2018-05-09 23:30,10,14.77,14.8,14.77,14.77,54
20180501|2018-05-10 00:00,10,14.77,14.8,14.77,14.77,16
20180501|2018-05-10 00:30,10,14.76,14.8,14.76,14.8,2
20180501|2018-05-10 01:00,10,14.77,14.8,14.75,14.8,79
20180501|2018-05-10 01:30,10,14.8,14.8,14.75,14.8,93
20180501|2018-05-10 02:00,10,14.77,14.85,14.75,14.8,252
20180501|2018-05-10 02:30,10,14.8,14.85,14.75,14.77,124
20180501|2018-05-10 03:00,10,14.75,14.8,14.75,14.76,26
20180501|2018-05-10 03:30,10,14.75,14.82,14.75,14.77,75
20180501|2018-05-10 04:00,10,14.8,14.8,14.75,14.75,24
20180501|2018-05-10 04:30,10,14.8,14.9,14.8,14.9,111
20180501|2018-05-10 05:00,10,14.85,14.88,14.82,14.86,39
20180501|2018-05-10 05:30,10,14.9,14.97,14.87,14.95,528
20180501|2018-05-10 06:00,10,14.91,14.97,14.89,14.9,171
20180501|2018-05-10 06:30,10,14.91,14.91,14.83,14.83,573
20180501|2018-05-10 07:00,10,14.86,14.95,14.85,14.95,114
20180501|2018-05-10 07:30,10,14.9,14.9,14.75,14.8,1043
20180501|2018-05-10 08:00,10,14.8,14.82,14.75,14.76,724
20180501|2018-05-10 08:30,10,14.75,14.8,14.37,14.45,9837
20180501|2018-05-10 09:00,10,14.43,14.57,14.35,14.37,5939
20180501|2018-05-10 09:30,10,14.35,14.42,14.25,14.25,5882
20180501|2018-05-10 10:00,10,14.25,14.3,14,14.05,7482
20180501|2018-05-10 10:30,10,14.1,14.15,13.95,13.95,3895
20180501|2018-05-10 11:00,10,13.97,14.05,13.9,13.97,6456
20180501|2018-05-10 11:30,10,13.95,14.05,13.9,13.95,4588
20180501|2018-05-10 12:00,10,13.95,14.02,13.9,14,5351
20180501|2018-05-10 12:30,10,14,14.1,13.95,14,2353
20180501|2018-05-10 13:00,10,14,14.14,14,14.02,2588
20180501|2018-05-10 13:30,10,14.02,14.15,13.98,14,3914
20180501|2018-05-10 14:00,10,14.01,14.1,13.98,14,6363
20180501|2018-05-10 14:30,10,14,14.1,13.9,14.05,6752
20180501|2018-05-10 15:00,10,14.05,14.2,14,14.2,5763
20180501|2018-05-10 15:30,10,14.15,14.25,14.15,14.25,945
20180501|2018-05-10 17:00,11,14.2,14.25,14.2,14.2,268
20180501|2018-05-10 17:30,11,14.23,14.23,14.23,14.23,1
20180501|2018-05-10 18:00,11,14.22,14.22,14.22,14.22,1
20180501|2018-05-10 18:30,11,14.22,14.22,14.2,14.2,55
20180501|2018-05-10 19:00,11,14.2,14.21,14.2,14.21,64
20180501|2018-05-10 19:30,11,14.2,14.2,14.2,14.2,14
20180501|2018-05-10 20:00,11,14.25,14.25,14.2,14.2,8
20180501|2018-05-10 20:30,11,14.25,14.3,14.23,14.25,92
20180501|2018-05-10 21:00,11,14.25,14.25,14.25,14.25,22
20180501|2018-05-10 21:30,11,14.25,14.25,14.2,14.25,7
20180501|2018-05-10 22:00,11,14.25,14.25,14.25,14.25,2
20180501|2018-05-10 23:00,11,14.25,14.25,14.25,14.25,3
20180501|2018-05-10 23:30,11,14.25,14.25,14.2,14.2,4
20180501|2018-05-11 00:00,11,14.25,14.25,14.25,14.25,19
20180501|2018-05-11 00:30,11,14.25,14.25,14.22,14.23,24
20180501|2018-05-11 01:00,11,14.23,14.32,14.23,14.29,318
20180501|2018-05-11 01:30,11,14.25,14.32,14.2,14.2,260
20180501|2018-05-11 02:00,11,14.2,14.25,14.15,14.23,290
20180501|2018-05-11 02:30,11,14.23,14.25,14.17,14.22,177
20180501|2018-05-11 03:00,11,14.25,14.25,14.15,14.16,270
20180501|2018-05-11 03:30,11,14.15,14.17,14.15,14.15,36
20180501|2018-05-11 04:00,11,14.2,14.2,14.15,14.2,596
20180501|2018-05-11 04:30,11,14.2,14.21,14.15,14.2,153
20180501|2018-05-11 05:00,11,14.15,14.15,14.1,14.1,1153
20180501|2018-05-11 05:30,11,14.1,14.2,14.1,14.1,272
20180501|2018-05-11 06:00,11,14.1,14.15,14.05,14.06,495
20180501|2018-05-11 06:30,11,14.06,14.1,14.05,14.07,199
20180501|2018-05-11 07:00,11,14.07,14.15,14.05,14.05,276
20180501|2018-05-11 07:30,11,14.05,14.1,14.03,14.06,275
20180501|2018-05-11 08:00,11,14.06,14.1,14.05,14.09,305
20180501|2018-05-11 08:30,11,14.05,14.2,13.8,14,8410
20180501|2018-05-11 09:00,11,13.95,14.1,13.92,14.03,3668
20180501|2018-05-11 09:30,11,14,14.12,13.9,13.95,5448
20180501|2018-05-11 10:00,11,13.9,14.05,13.88,14,3859
20180501|2018-05-11 10:30,11,14,14.07,13.9,13.93,5326
20180501|2018-05-11 11:00,11,13.93,14.15,13.85,14.1,3837
20180501|2018-05-11 11:30,11,14.1,14.11,13.95,14.03,1900
20180501|2018-05-11 12:00,11,14.03,14.05,13.9,13.96,1867
20180501|2018-05-11 12:30,11,14,14.1,13.95,13.97,2157
20180501|2018-05-11 13:00,11,13.98,14.16,13.92,13.92,1677
20180501|2018-05-11 13:30,11,13.93,13.96,13.85,13.85,3626
20180501|2018-05-11 14:00,11,13.85,13.9,13.75,13.8,3058
20180501|2018-05-11 14:30,11,13.85,13.85,13.68,13.72,4251
20180501|2018-05-11 15:00,11,13.7,13.8,13.65,13.65,4874
20180501|2018-05-11 15:30,11,13.7,13.8,13.66,13.73,831
20180501|2018-05-13 17:00,14,13.65,13.65,13.3,13.35,1161
20180501|2018-05-13 17:30,14,13.35,13.35,13.3,13.34,20
20180501|2018-05-13 18:00,14,13.3,13.35,13.3,13.34,6
20180501|2018-05-13 18:30,14,13.35,13.35,13.35,13.35,15
20180501|2018-05-13 19:00,14,13.35,13.35,13.3,13.3,263
20180501|2018-05-13 19:30,14,13.3,13.35,13.3,13.35,24
20180501|2018-05-13 20:00,14,13.35,13.37,13.3,13.35,224
20180501|2018-05-13 20:30,14,13.35,13.35,13.35,13.35,140
20180501|2018-05-13 21:00,14,13.35,13.35,13.3,13.3,12
20180501|2018-05-13 21:30,14,13.3,13.3,13.3,13.3,2
20180501|2018-05-13 22:00,14,13.3,13.35,13.3,13.35,13
20180501|2018-05-13 22:30,14,13.35,13.35,13.3,13.3,6
20180501|2018-05-13 23:00,14,13.35,13.35,13.3,13.35,12
20180501|2018-05-13 23:30,14,13.35,13.35,13.32,13.35,4
20180501|2018-05-14 00:00,14,13.33,13.35,13.3,13.35,6
20180501|2018-05-14 00:30,14,13.35,13.35,13.35,13.35,149
20180501|2018-05-14 01:00,14,13.37,13.37,13.3,13.32,178
20180501|2018-05-14 01:30,14,13.35,13.36,13.3,13.35,419
20180501|2018-05-14 02:00,14,13.35,13.35,13.32,13.35,905
20180501|2018-05-14 02:30,14,13.4,13.55,13.37,13.47,1276
20180501|2018-05-14 03:00,14,13.47,13.5,13.45,13.47,51
20180501|2018-05-14 03:30,14,13.47,13.5,13.45,13.5,87
20180501|2018-05-14 04:00,14,13.49,13.5,13.45,13.5,28
20180501|2018-05-14 04:30,14,13.48,13.5,13.45,13.48,23
20180501|2018-05-14 05:00,14,13.45,13.51,13.45,13.49,271
20180501|2018-05-14 05:30,14,13.5,13.5,13.45,13.48,257
20180501|2018-05-14 06:00,14,13.45,13.5,13.45,13.48,51
20180501|2018-05-14 06:30,14,13.48,13.5,13.47,13.48,102
20180501|2018-05-14 07:00,14,13.5,13.5,13.45,13.48,263
20180501|2018-05-14 07:30,14,13.48,13.5,13.45,13.5,89
20180501|2018-05-14 08:00,14,13.47,13.52,13.45,13.48,1023
20180501|2018-05-14 08:30,14,13.5,13.55,13.35,13.4,6384
20180501|2018-05-14 09:00,14,13.4,13.4,13.15,13.16,6024
20180501|2018-05-14 09:30,14,13.2,13.3,13.05,13.26,4955
20180501|2018-05-14 10:00,14,13.3,13.31,13.15,13.25,3615
20180501|2018-05-14 10:30,14,13.2,13.35,13.15,13.3,2508
20180501|2018-05-14 11:00,14,13.31,13.36,13.27,13.3,2315
20180501|2018-05-14 11:30,14,13.3,13.4,13.2,13.38,2621
20180501|2018-05-14 12:00,14,13.35,13.45,13.3,13.35,3454
20180501|2018-05-14 12:30,14,13.35,13.41,13.2,13.25,5054
20180501|2018-05-14 13:00,14,13.25,13.5,13.25,13.35,1792
20180501|2018-05-14 13:30,14,13.35,13.4,13.28,13.28,1604
20180501|2018-05-14 14:00,14,13.28,13.3,13.15,13.2,2940
20180501|2018-05-14 14:30,14,13.25,13.4,13.15,13.3,4803
20180501|2018-05-14 15:00,14,13.25,13.5,13.25,13.38,7639
20180501|2018-05-14 15:30,14,13.38,13.45,13.36,13.42,1048
20180501|2018-05-14 17:00,15,13.45,13.45,13.4,13.42,48
20180501|2018-05-14 17:30,15,13.41,13.44,13.37,13.4,187
20180501|2018-05-14 18:00,15,13.4,13.44,13.38,13.41,259
20180501|2018-05-14 18:30,15,13.4,13.4,13.35,13.35,356
20180501|2018-05-14 19:00,15,13.33,13.38,13.33,13.35,44
20180501|2018-05-14 19:30,15,13.4,13.45,13.4,13.45,16
20180501|2018-05-14 20:00,15,13.4,13.41,13.38,13.4,27
20180501|2018-05-14 20:30,15,13.4,13.5,13.4,13.4,54
20180501|2018-05-14 21:00,15,13.45,13.5,13.43,13.5,53
20180501|2018-05-14 21:30,15,13.5,13.51,13.49,13.51,38
20180501|2018-05-14 22:00,15,13.55,13.55,13.55,13.55,6
20180501|2018-05-14 22:30,15,13.55,13.55,13.5,13.52,45
20180501|2018-05-14 23:00,15,13.5,13.55,13.5,13.52,17
20180501|2018-05-14 23:30,15,13.55,13.55,13.52,13.55,81
20180501|2018-05-15 00:00,15,13.55,13.6,13.55,13.57,35
20180501|2018-05-15 00:30,15,13.6,13.7,13.57,13.67,184
20180501|2018-05-15 01:00,15,13.65,13.7,13.65,13.7,296
20180501|2018-05-15 01:30,15,13.69,13.7,13.6,13.65,361
20180501|2018-05-15 02:00,15,13.65,13.66,13.58,13.58,118
20180501|2018-05-15 02:30,15,13.56,13.57,13.55,13.57,213
20180501|2018-05-15 03:00,15,13.56,13.65,13.55,13.6,301
20180501|2018-05-15 03:30,15,13.6,13.61,13.52,13.53,859
20180501|2018-05-15 04:00,15,13.53,13.55,13.48,13.5,181
20180501|2018-05-15 04:30,15,13.45,13.5,13.45,13.48,78
20180501|2018-05-15 05:00,15,13.48,13.48,13.45,13.45,6
20180501|2018-05-15 05:30,15,13.46,13.47,13.45,13.46,52
20180501|2018-05-15 06:00,15,13.5,13.52,13.45,13.51,68
20180501|2018-05-15 06:30,15,13.55,13.65,13.54,13.6,534
20180501|2018-05-15 07:00,15,13.6,13.66,13.5,13.5,1263
20180501|2018-05-15 07:30,15,13.54,14.06,13.54,13.97,2420
20180501|2018-05-15 08:00,15,13.97,14,13.8,13.87,1617
20180501|2018-05-15 08:30,15,13.87,14.4,13.87,14.35,12226
20180501|2018-05-15 09:00,15,14.3,14.37,14.15,14.25,6380
20180501|2018-05-15 09:30,15,14.3,14.3,14.02,14.28,8910
20180501|2018-05-15 10:00,15,14.3,14.55,14.2,14.55,6313
20180501|2018-05-15 10:30,15,14.55,14.6,14.36,14.52,3787
20180501|2018-05-15 11:00,15,14.5,14.78,14.5,14.7,5739
20180501|2018-05-15 11:30,15,14.7,14.72,14.25,14.38,4656
20180501|2018-05-15 12:00,15,14.4,14.65,14.38,14.65,3740
20180501|2018-05-15 12:30,15,14.65,14.75,14.5,14.71,3140
20180501|2018-05-15 13:00,15,14.75,14.85,14.55,14.7,4943
20180501|2018-05-15 13:30,15,14.7,14.95,14.55,14.9,4902
20180501|2018-05-15 14:00,15,14.87,15.1,14.82,15.05,6286
20180501|2018-05-15 14:30,15,15.1,15.1,14.77,14.82,6207
20180501|2018-05-15 15:00,15,14.8,14.9,14.65,14.9,4902
20180501|2018-05-15 15:30,15,14.87,14.9,14.8,14.86,579
20180501|2018-05-15 17:00,16,14.9,14.91,14.8,14.91,78
20180501|2018-05-15 17:30,16,14.92,14.92,14.92,14.92,7
20180501|2018-05-15 18:30,16,15,15,14.95,14.95,17
20180501|2018-05-15 19:00,16,14.8,15,14.75,15,5
20180501|2018-05-15 19:30,16,15,15,15,15,2
20180501|2018-05-15 20:30,16,14.7,14.75,14.7,14.75,4
20180501|2018-05-15 21:00,16,14.8,14.8,14.8,14.8,1
20180501|2018-05-15 21:30,16,14.8,14.8,14.8,14.8,4
20180501|2018-05-15 23:00,16,14.8,14.8,14.76,14.76,10
20180501|2018-05-16 00:00,16,14.81,14.81,14.81,14.81,2
20180501|2018-05-16 00:30,16,14.8,14.8,14.75,14.75,4
20180501|2018-05-16 01:00,16,14.75,14.85,14.75,14.85,6
20180501|2018-05-16 01:30,16,14.9,14.9,14.8,14.86,6
20180501|2018-05-16 02:00,16,14.75,14.77,14.7,14.73,11
20180501|2018-05-16 02:30,16,14.71,14.71,14.54,14.55,56
20180501|2018-05-16 03:00,16,14.5,14.55,14.5,14.55,77
20180501|2018-05-16 03:30,16,14.5,14.6,14.5,14.6,127
20180501|2018-05-16 04:00,16,14.7,14.9,14.6,14.8,40
20180501|2018-05-16 04:30,16,14.9,14.95,14.8,14.81,82
20180501|2018-05-16 05:00,16,14.85,14.9,14.85,14.9,147
20180501|2018-05-16 05:30,16,14.9,14.9,14.9,14.9,15
20180501|2018-05-16 06:00,16,14.85,14.85,14.8,14.85,138
20180501|2018-05-16 06:30,16,14.85,15,14.85,14.95,42
20180501|2018-05-16 07:00,16,14.9,14.95,14.9,14.9,171
20180501|2018-05-16 07:30,16,15,15.05,14.5,14.5,893
20180601|2018-01-05 14:00,5,14.31,14.35,14.28,14.29,436
20180601|2018-01-05 14:30,5,14.3,14.32,14.25,14.3,460
20180601|2018-01-05 15:00,5,14.29,14.3,14.2,14.2,384
20180601|2018-01-07 17:00,8,14.3,14.3,14.23,14.25,6
20180601|2018-01-07 18:00,8,14.2,14.2,14.2,14.2,1
20180601|2018-01-07 18:30,8,14.23,14.23,14.23,14.23,1
20180601|2018-01-07 22:30,8,14.22,14.22,14.2,14.2,8
20180601|2018-01-08 00:30,8,14.2,14.2,14.2,14.2,10
20180601|2018-01-08 01:30,8,14.2,14.2,14.2,14.2,1
20180601|2018-01-08 02:30,8,14.25,14.25,14.24,14.24,25
20180601|2018-01-08 04:00,8,14.25,14.27,14.25,14.27,14
20180601|2018-01-08 05:00,8,14.27,14.27,14.27,14.27,1
20180601|2018-01-08 05:30,8,14.25,14.25,14.25,14.25,5
20180601|2018-01-08 06:00,8,14.26,14.26,14.26,14.26,3
20180601|2018-01-08 06:30,8,14.27,14.3,14.27,14.3,13
20180601|2018-01-08 07:00,8,14.3,14.3,14.3,14.3,5
20180601|2018-01-08 07:30,8,14.3,14.3,14.28,14.28,18
20180601|2018-01-08 08:00,8,14.29,14.3,14.27,14.27,35
20180601|2018-01-08 08:30,8,14.27,14.3,14.25,14.27,228
20180601|2018-01-08 09:00,8,14.28,14.3,14.25,14.25,68
20180601|2018-01-08 09:30,8,14.25,14.25,14.22,14.25,80
20180601|2018-01-08 10:00,8,14.25,14.3,14.22,14.22,80
20180601|2018-01-08 10:30,8,14.25,14.25,14.23,14.23,19
20180601|2018-01-08 11:00,8,14.23,14.25,14.21,14.23,57
20180601|2018-01-08 11:30,8,14.23,14.25,14.2,14.25,81
20180601|2018-01-08 12:00,8,14.2,14.2,14.18,14.2,94
20180601|2018-01-08 12:30,8,14.18,14.2,14.13,14.15,35
20180601|2018-01-08 13:00,8,14.15,14.15,14.12,14.15,60
20180601|2018-01-08 13:30,8,14.15,14.15,14.1,14.15,38
20180601|2018-01-08 14:00,8,14.15,14.15,14.1,14.15,38
20180601|2018-01-08 14:30,8,14.15,14.2,14.1,14.2,185
20180601|2018-01-08 15:00,8,14.18,14.25,14.15,14.25,487
20180601|2018-01-08 15:30,9,14.22,14.25,14.22,14.23,30
20180601|2018-01-08 16:00,9,14.23,14.23,14.2,14.23,11
20180601|2018-01-08 16:30,9,14.2,14.22,14.2,14.22,5
20180601|2018-01-08 22:30,9,14.2,14.2,14.2,14.2,2
20180601|2018-01-08 23:30,9,14.21,14.21,14.21,14.21,1
20180601|2018-01-09 00:00,9,14.2,14.2,14.2,14.2,1
20180601|2018-01-09 01:30,9,14.21,14.21,14.21,14.21,1
20180601|2018-01-09 02:00,9,14.18,14.18,14.18,14.18,1
20180601|2018-01-09 03:00,9,14.2,14.2,14.2,14.2,9
20180601|2018-01-09 03:30,9,14.2,14.23,14.2,14.2,18
20180601|2018-01-09 04:00,9,14.18,14.18,14.18,14.18,1
20180601|2018-01-09 05:00,9,14.15,14.18,14.15,14.18,5
20180601|2018-01-09 06:00,9,14.15,14.18,14.15,14.15,101
20180601|2018-01-09 06:30,9,14.2,14.2,14.2,14.2,3
20180601|2018-01-09 07:30,9,14.18,14.2,14.16,14.18,62
20180601|2018-01-09 08:00,9,14.18,14.18,14.17,14.18,137
20180601|2018-01-09 08:30,9,14.15,14.22,14.13,14.2,433
20180601|2018-01-09 09:00,9,14.25,14.25,14.18,14.18,543
20180601|2018-01-09 09:30,9,14.17,14.25,14.17,14.18,156
20180601|2018-01-09 10:00,9,14.2,14.2,14.13,14.13,196
20180601|2018-01-09 10:30,9,14.15,14.18,14.12,14.18,142
20180601|2018-01-09 11:00,9,14.17,14.2,14.12,14.15,57
20180601|2018-01-09 11:30,9,14.15,14.15,14.12,14.12,114
20180601|2018-01-09 12:00,9,14.12,14.14,14.11,14.14,68
20180601|2018-01-09 12:30,9,14.12,14.15,14.11,14.14,137
20180601|2018-01-09 13:00,9,14.13,14.15,14.13,14.13,31
20180601|2018-01-09 13:30,9,14.13,14.18,14.13,14.18,31
20180601|2018-01-09 14:00,9,14.15,14.2,14.14,14.18,150
20180601|2018-01-09 14:30,9,14.15,14.25,14.15,14.2,650
20180601|2018-01-09 15:00,9,14.23,14.25,14.15,14.25,430
20180601|2018-01-09 15:30,10,14.25,14.25,14.23,14.23,71
20180601|2018-01-09 16:00,10,14.23,14.25,14.22,14.25,8
20180601|2018-01-09 16:30,10,14.23,14.23,14.23,14.23,8
20180601|2018-01-09 17:00,10,14.25,14.25,14.25,14.25,10
20180601|2018-01-09 19:30,10,14.2,14.2,14.16,14.18,28
20180601|2018-01-09 20:00,10,14.15,14.18,14.15,14.18,140
20180601|2018-01-09 20:30,10,14.16,14.18,14.16,14.17,4
20180601|2018-01-09 21:00,10,14.15,14.18,14.15,14.18,8
20180601|2018-01-09 21:30,10,14.15,14.15,14.15,14.15,5
20180601|2018-01-10 00:00,10,14.15,14.15,14.15,14.15,5
20180601|2018-01-10 00:30,10,14.17,14.17,14.17,14.17,1
20180601|2018-01-10 01:00,10,14.2,14.2,14.17,14.19,34
20180601|2018-01-10 01:30,10,14.18,14.2,14.18,14.2,9
20180601|2018-01-10 02:00,10,14.2,14.25,14.2,14.25,34
20180601|2018-01-10 02:30,10,14.25,14.27,14.25,14.25,24
20180601|2018-01-10 04:30,10,14.23,14.3,14.23,14.3,42
20180601|2018-01-10 05:00,10,14.3,14.3,14.25,14.25,51
20180601|2018-01-10 06:00,10,14.3,14.3,14.25,14.26,39
20180601|2018-01-10 06:30,10,14.25,14.25,14.25,14.25,2
20180601|2018-01-10 07:00,10,14.25,14.3,14.25,14.3,6
20180601|2018-01-10 07:30,10,14.25,14.27,14.25,14.27,10
20180601|2018-01-10 08:00,10,14.25,14.25,14.22,14.23,49
20180601|2018-01-10 08:30,10,14.24,14.35,14.24,14.3,865
20180601|2018-01-10 09:00,10,14.25,14.28,14.15,14.15,199
20180601|2018-01-10 09:30,10,14.15,14.17,14.1,14.1,151
20180601|2018-01-10 10:00,10,14.12,14.13,14.1,14.12,84
20180601|2018-01-10 10:30,10,14.12,14.15,14.1,14.13,28
20180601|2018-01-10 11:00,10,14.13,14.15,14.06,14.07,106
20180601|2018-01-10 11:30,10,14.08,14.1,14.08,14.09,19
20180601|2018-01-10 12:00,10,14.08,14.12,14.05,14.12,251
20180601|2018-01-10 12:30,10,14.11,14.11,14.03,14.05,318
20180601|2018-01-10 13:00,10,14.05,14.12,14.05,14.12,80
20180601|2018-01-10 13:30,10,14.13,14.15,14.05,14.09,158
20180601|2018-01-10 14:00,10,14.1,14.1,14.05,14.05,55
20180601|2018-01-10 14:30,10,14.1,14.15,14.05,14.05,331
20180601|2018-01-10 15:00,10,14.08,14.1,14.05,14.05,116
20180601|2018-01-10 15:30,11,14.02,14.02,13.98,14.02,70
20180601|2018-01-10 16:00,11,14,14.01,14,14,18
20180601|2018-01-10 16:30,11,14,14,14,14,5
20180601|2018-01-10 18:00,11,14,14,14,14,5
20180601|2018-01-10 18:30,11,14,14,14,14,6
20180601|2018-01-10 22:30,11,14,14,14,14,1
20180601|2018-01-10 23:30,11,14,14,14,14,5
20180601|2018-01-11 00:00,11,13.99,14.02,13.99,14.02,20
20180601|2018-01-11 00:30,11,14,14,13.98,13.98,68
20180601|2018-01-11 03:00,11,14.01,14.02,14.01,14.02,2
20180601|2018-01-11 05:00,11,14.02,14.02,14,14,14
20180601|2018-01-11 05:30,11,14,14,14,14,5
20180601|2018-01-11 06:00,11,14,14,13.96,13.96,2
20180601|2018-01-11 06:30,11,13.95,13.95,13.95,13.95,2
20180601|2018-01-11 07:30,11,13.97,13.97,13.95,13.95,3
20180601|2018-01-11 08:00,11,13.97,13.97,13.95,13.95,14
20180601|2018-01-11 08:30,11,13.96,14,13.95,13.97,265
20180601|2018-01-11 09:00,11,13.97,14.02,13.95,14,329
20180601|2018-01-11 09:30,11,14,14.02,13.97,13.99,157
20180601|2018-01-11 10:00,11,13.99,14.02,13.95,14,92
20180601|2018-01-11 10:30,11,14.05,14.05,13.95,13.95,601
20180601|2018-01-11 11:00,11,13.95,14,13.95,13.97,174
20180601|2018-01-11 11:30,11,13.97,14,13.95,13.95,15
20180601|2018-01-11 12:00,11,13.97,13.97,13.95,13.95,20
20180601|2018-01-11 12:30,11,13.95,13.95,13.9,13.95,296
20180601|2018-01-11 13:00,11,13.9,13.94,13.9,13.92,121
20180601|2018-01-11 13:30,11,13.94,13.95,13.9,13.9,29
20180601|2018-01-11 14:00,11,13.9,14,13.9,14,154
20180601|2018-01-11 14:30,11,13.95,14,13.95,13.95,248
20180601|2018-01-11 15:00,11,13.95,13.98,13.93,13.96,519
20180601|2018-01-11 15:30,12,13.95,13.95,13.93,13.93,54
20180601|2018-01-11 16:30,12,13.93,13.93,13.93,13.93,1
20180601|2018-01-11 19:30,12,13.92,13.92,13.92,13.92,2
20180601|2018-01-11 20:00,12,13.9,13.93,13.87,13.87,83
20180601|2018-01-11 20:30,12,13.9,13.9,13.9,13.9,1
20180601|2018-01-11 21:00,12,13.88,13.88,13.88,13.88,9
20180601|2018-01-11 22:30,12,13.9,13.9,13.9,13.9,5
20180601|2018-01-12 00:00,12,13.9,13.91,13.9,13.91,9
20180601|2018-01-12 02:00,12,13.9,13.94,13.88,13.88,77
20180601|2018-01-12 02:30,12,13.86,13.86,13.86,13.86,2
20180601|2018-01-12 03:00,12,13.86,13.86,13.86,13.86,1
20180601|2018-01-12 03:30,12,13.86,13.86,13.86,13.86,1
20180601|2018-01-12 04:00,12,13.85,13.85,13.85,13.85,1
20180601|2018-01-12 04:30,12,13.86,13.86,13.86,13.86,1
20180601|2018-01-12 05:00,12,13.86,13.86,13.86,13.86,2
20180601|2018-01-12 05:30,12,13.86,13.86,13.86,13.86,5
20180601|2018-01-12 06:30,12,13.9,13.9,13.86,13.9,33
20180601|2018-01-12 07:00,12,13.88,13.88,13.87,13.88,31
20180601|2018-01-12 07:30,12,13.88,13.92,13.88,13.92,14
20180601|2018-01-12 08:00,12,13.9,13.9,13.88,13.9,33
20180601|2018-01-12 08:30,12,13.93,13.95,13.85,13.91,512
20180601|2018-01-12 09:00,12,13.91,13.95,13.87,13.93,514
20180601|2018-01-12 09:30,12,13.9,13.95,13.88,13.93,124
20180601|2018-01-12 10:00,12,13.92,13.95,13.85,13.9,296
20180601|2018-01-12 10:30,12,13.9,13.93,13.85,13.85,60
20180601|2018-01-12 11:00,12,13.87,13.95,13.85,13.9,206
20180601|2018-01-12 11:30,12,13.88,13.9,13.85,13.87,70
20180601|2018-01-12 12:00,12,13.85,13.9,13.85,13.85,81
20180601|2018-01-12 12:30,12,13.85,13.93,13.85,13.85,1124
20180601|2018-01-12 13:00,12,13.9,13.94,13.89,13.94,99
20180601|2018-01-12 13:30,12,13.9,13.95,13.9,13.9,20
20180601|2018-01-12 14:00,12,13.92,13.95,13.88,13.9,169
20180601|2018-01-12 14:30,12,13.93,13.95,13.9,13.9,111
20180601|2018-01-12 15:00,12,13.95,13.98,13.83,13.9,939
20180601|2018-01-14 17:00,15,13.89,13.89,13.8,13.8,3
20180601|2018-01-14 21:30,15,13.85,13.85,13.85,13.85,15
20180601|2018-01-14 23:30,15,13.85,13.86,13.85,13.85,7
20180601|2018-01-15 02:00,15,13.88,13.9,13.88,13.88,5
20180601|2018-01-15 04:00,15,13.86,13.87,13.86,13.87,2
20180601|2018-01-15 04:30,15,13.85,13.85,13.85,13.85,2
20180601|2018-01-15 05:00,15,13.87,13.87,13.87,13.87,1
20180601|2018-01-15 06:00,15,13.86,13.86,13.85,13.85,11
20180601|2018-01-15 08:30,15,13.9,13.9,13.87,13.87,54
20180601|2018-01-15 09:00,15,13.9,13.9,13.9,13.9,1
20180601|2018-01-15 09:30,15,13.88,13.88,13.87,13.87,80
20180601|2018-01-15 10:00,15,13.87,13.87,13.87,13.87,1
20180601|2018-01-15 17:00,16,13.86,13.88,13.8,13.8,4
20180601|2018-01-15 23:00,16,13.85,13.85,13.85,13.85,40
20180601|2018-01-16 01:00,16,13.85,13.85,13.85,13.85,7
20180601|2018-01-16 01:30,16,13.85,13.85,13.85,13.85,9
20180601|2018-01-16 02:00,16,13.82,13.82,13.82,13.82,1
20180601|2018-01-16 02:30,16,13.8,13.84,13.8,13.83,4
20180601|2018-01-16 03:00,16,13.84,13.85,13.84,13.85,6
20180601|2018-01-16 03:30,16,13.85,13.85,13.8,13.8,47
20180601|2018-01-16 04:30,16,13.85,13.85,13.85,13.85,6
20180601|2018-01-16 05:00,16,13.85,13.87,13.85,13.85,28
20180601|2018-01-16 06:00,16,13.85,13.9,13.85,13.88,10
20180601|2018-01-16 06:30,16,13.85,13.85,13.85,13.85,2
20180601|2018-01-16 07:00,16,13.87,13.87,13.87,13.87,4
20180601|2018-01-16 07:30,16,13.88,13.89,13.88,13.88,65
20180601|2018-01-16 08:00,16,13.9,13.93,13.87,13.92,80
20180601|2018-01-16 08:30,16,13.9,14,13.9,13.98,132
20180601|2018-01-16 09:00,16,13.98,14.08,13.98,14.06,616
20180601|2018-01-16 09:30,16,14.07,14.12,14,14.12,296
20180601|2018-01-16 10:00,16,14.1,14.13,14.05,14.08,291
20180601|2018-01-16 10:30,16,14.09,14.12,14.05,14.1,303
20180601|2018-01-16 11:00,16,14.1,14.13,14.05,14.05,382
20180601|2018-01-16 11:30,16,14.08,14.2,14.08,14.15,188
20180601|2018-01-16 12:00,16,14.19,14.2,14.12,14.12,427
20180601|2018-01-16 12:30,16,14.12,14.2,14.1,14.15,146
20180601|2018-01-16 13:00,16,14.19,14.29,14.15,14.28,625
20180601|2018-01-16 13:30,16,14.25,14.49,14.2,14.31,1082
20180601|2018-01-16 14:00,16,14.31,14.31,14.2,14.25,994
20180601|2018-01-16 14:30,16,14.25,14.33,14.2,14.33,1182
20180601|2018-01-16 15:00,16,14.32,14.4,14.3,14.32,706
20180601|2018-01-16 15:30,17,14.3,14.32,14.28,14.28,5
20180601|2018-01-16 16:00,17,14.32,14.32,14.32,14.32,1
20180601|2018-01-16 17:00,17,14.35,14.36,14.35,14.36,6
20180601|2018-01-16 18:00,17,14.35,14.35,14.35,14.35,5
20180601|2018-01-16 19:00,17,14.35,14.35,14.35,14.35,54
20180601|2018-01-16 19:30,17,14.3,14.3,14.28,14.3,15
20180601|2018-01-16 20:30,17,14.28,14.29,14.25,14.29,16
20180601|2018-01-16 22:00,17,14.3,14.3,14.29,14.3,15
20180601|2018-01-16 23:00,17,14.28,14.28,14.28,14.28,3
20180601|2018-01-16 23:30,17,14.27,14.27,14.27,14.27,1
20180601|2018-01-17 00:30,17,14.27,14.27,14.25,14.27,11
20180601|2018-01-17 02:00,17,14.25,14.25,14.23,14.23,83
20180601|2018-01-17 02:30,17,14.25,14.25,14.25,14.25,25
20180601|2018-01-17 03:00,17,14.2,14.22,14.15,14.15,29
20180601|2018-01-17 04:00,17,14.2,14.2,14.2,14.2,44
20180601|2018-01-17 04:30,17,14.2,14.2,14.2,14.2,49
20180601|2018-01-17 05:00,17,14.25,14.25,14.15,14.15,89
20180601|2018-01-17 05:30,17,14.2,14.22,14.2,14.22,44
20180601|2018-01-17 06:00,17,14.2,14.24,14.2,14.22,4
20180601|2018-01-17 06:30,17,14.2,14.2,14.2,14.2,2
20180601|2018-01-17 07:30,17,14.2,14.23,14.2,14.23,41
20180601|2018-01-17 08:00,17,14.23,14.33,14.22,14.3,194
20180601|2018-01-17 08:30,17,14.3,14.4,14.26,14.33,726
20180601|2018-01-17 09:00,17,14.3,14.33,14.25,14.25,1422
20180601|2018-01-17 09:30,17,14.25,14.28,14.2,14.28,752
20180601|2018-01-17 10:00,17,14.27,14.3,14.15,14.2,403
20180601|2018-01-17 10:30,17,14.18,14.2,14.15,14.15,194
20180601|2018-01-17 11:00,17,14.18,14.21,14.15,14.18,703
20180601|2018-01-17 11:30,17,14.2,14.21,14.15,14.18,217
20180601|2018-01-17 12:00,17,14.18,14.23,14.15,14.19,341
20180601|2018-01-17 12:30,17,14.18,14.21,14.15,14.15,112
20180601|2018-01-17 13:00,17,14.17,14.2,14.15,14.18,367
20180601|2018-01-17 13:30,17,14.17,14.28,14.15,14.2,791
20180601|2018-01-17 14:00,17,14.2,14.24,14.18,14.18,512
20180601|2018-01-17 14:30,17,14.19,14.25,14.15,14.25,1028
20180601|2018-01-17 15:00,17,14.25,14.3,14.18,14.23,1185
20180601|2018-01-17 15:30,18,14.23,14.25,14.15,14.15,14
20180601|2018-01-17 16:00,18,14.18,14.18,14.18,14.18,89
20180601|2018-01-17 16:30,18,14.2,14.22,14.18,14.22,16
20180601|2018-01-17 17:00,18,14.22,14.22,14.2,14.2,20
20180601|2018-01-17 17:30,18,14.2,14.2,14.2,14.2,2
20180601|2018-01-17 18:00,18,14.18,14.18,14.18,14.18,7
20180601|2018-01-17 19:00,18,14.17,14.18,14.15,14.18,27
20180601|2018-01-17 19:30,18,14.18,14.2,14.18,14.2,2
20180601|2018-01-17 22:30,18,14.15,14.15,14.15,14.15,10
20180601|2018-01-17 23:00,18,14.2,14.23,14.19,14.22,33
20180601|2018-01-17 23:30,18,14.2,14.2,14.2,14.2,1
20180601|2018-01-18 02:00,18,14.2,14.23,14.2,14.23,3
20180601|2018-01-18 02:30,18,14.25,14.26,14.23,14.25,102
20180601|2018-01-18 04:00,18,14.2,14.25,14.2,14.25,22
20180601|2018-01-18 04:30,18,14.22,14.22,14.22,14.22,8
20180601|2018-01-18 05:00,18,14.2,14.25,14.2,14.22,34
20180601|2018-01-18 05:30,18,14.22,14.23,14.22,14.22,42
20180601|2018-01-18 06:00,18,14.22,14.25,14.2,14.23,118
20180601|2018-01-18 06:30,18,14.21,14.25,14.2,14.25,41
20180601|2018-01-18 07:00,18,14.23,14.23,14.21,14.21,2
20180601|2018-01-18 07:30,18,14.2,14.25,14.2,14.25,16
20180601|2018-01-18 08:00,18,14.28,14.33,14.27,14.28,353
20180601|2018-01-18 08:30,18,14.28,14.39,14.24,14.31,549
20180601|2018-01-18 09:00,18,14.32,14.53,14.32,14.45,1102
20180601|2018-01-18 09:30,18,14.47,14.47,14.35,14.43,285
20180601|2018-01-18 10:00,18,14.43,14.43,14.3,14.35,445
20180601|2018-01-18 10:30,18,14.35,14.45,14.3,14.4,492
20180601|2018-01-18 11:00,18,14.4,14.42,14.35,14.4,369
20180601|2018-01-18 11:30,18,14.45,14.45,14.4,14.4,303
20180601|2018-01-18 12:00,18,14.4,14.45,14.39,14.39,420
20180601|2018-01-18 12:30,18,14.39,14.4,14.27,14.3,701
20180601|2018-01-18 13:00,18,14.25,14.25,14.1,14.12,801
20180601|2018-01-18 13:30,18,14.11,14.25,14.1,14.17,364
20180601|2018-01-18 14:00,18,14.18,14.3,14.18,14.3,250
20180601|2018-01-18 14:30,18,14.29,14.38,14.25,14.25,982
20180601|2018-01-18 15:00,18,14.25,14.34,14.17,14.28,1903
20180601|2018-01-18 15:30,19,14.3,14.3,14.3,14.3,5
20180601|2018-01-18 16:30,19,14.34,14.34,14.34,14.34,1
20180601|2018-01-18 17:00,19,14.31,14.31,14.31,14.31,1
20180601|2018-01-18 17:30,19,14.3,14.3,14.3,14.3,20
20180601|2018-01-18 19:30,19,14.31,14.31,14.31,14.31,1
20180601|2018-01-18 20:30,19,14.34,14.36,14.34,14.36,83
20180601|2018-01-18 21:00,19,14.37,14.38,14.37,14.37,44
20180601|2018-01-18 21:30,19,14.4,14.4,14.4,14.4,3
20180601|2018-01-18 22:00,19,14.35,14.35,14.35,14.35,13
20180601|2018-01-18 22:30,19,14.36,14.36,14.36,14.36,3
20180601|2018-01-18 23:00,19,14.36,14.38,14.36,14.36,4
20180601|2018-01-19 01:30,19,14.37,14.37,14.37,14.37,2
20180601|2018-01-19 02:00,19,14.35,14.37,14.32,14.33,36
20180601|2018-01-19 02:30,19,14.3,14.32,14.3,14.31,32
20180601|2018-01-19 03:00,19,14.3,14.3,14.23,14.23,90
20180601|2018-01-19 03:30,19,14.2,14.2,14.19,14.2,202
20180601|2018-01-19 04:00,19,14.2,14.2,14.2,14.2,3
20180601|2018-01-19 04:30,19,14.2,14.2,14.2,14.2,1
20180601|2018-01-19 05:30,19,14.19,14.2,14.18,14.18,7
20180601|2018-01-19 06:00,19,14.2,14.22,14.2,14.2,87
20180601|2018-01-19 06:30,19,14.2,14.22,14.18,14.18,77
20180601|2018-01-19 07:00,19,14.2,14.29,14.2,14.28,86
20180601|2018-01-19 07:30,19,14.27,14.32,14.27,14.3,156
20180601|2018-01-19 08:00,19,14.3,14.3,14.25,14.26,244
20180601|2018-01-19 08:30,19,14.28,14.28,14.17,14.18,360
20180601|2018-01-19 09:00,19,14.18,14.24,14.13,14.13,251
20180601|2018-01-19 09:30,19,14.12,14.19,14.1,14.15,373
20180601|2018-01-19 10:00,19,14.18,14.2,14.15,14.15,148
20180601|2018-01-19 10:30,19,14.15,14.18,14.1,14.16,444
20180601|2018-01-19 11:00,19,14.15,14.19,14.1,14.15,144
20180601|2018-01-19 11:30,19,14.16,14.19,14.15,14.15,63
20180601|2018-01-19 12:00,19,14.17,14.25,14.15,14.15,338
20180601|2018-01-19 12:30,19,14.17,14.17,14.15,14.16,95
20180601|2018-01-19 13:00,19,14.18,14.2,14.12,14.18,436
20180601|2018-01-19 13:30,19,14.2,14.28,14.15,14.26,1371
20180601|2018-01-19 14:00,19,14.27,14.32,14.26,14.26,400
20180601|2018-01-19 14:30,19,14.26,14.3,14.25,14.29,133
20180601|2018-01-19 15:00,19,14.3,14.3,14.2,14.22,1197
20180601|2018-01-21 17:00,22,14.27,14.27,14.22,14.22,5
20180601|2018-01-21 18:00,22,14.25,14.25,14.25,14.25,1
20180601|2018-01-21 18:30,22,14.25,14.25,14.25,14.25,7
20180601|2018-01-21 19:00,22,14.3,14.3,14.3,14.3,69
20180601|2018-01-21 21:00,22,14.27,14.28,14.27,14.28,5
20180601|2018-01-21 21:30,22,14.28,14.28,14.28,14.28,5
20180601|2018-01-21 22:00,22,14.28,14.28,14.28,14.28,7
20180601|2018-01-21 23:00,22,14.28,14.28,14.28,14.28,1
20180601|2018-01-21 23:30,22,14.28,14.28,14.28,14.28,2
20180601|2018-01-22 00:30,22,14.28,14.28,14.28,14.28,3
20180601|2018-01-22 01:30,22,14.3,14.3,14.28,14.28,11
20180601|2018-01-22 05:30,22,14.25,14.25,14.25,14.25,27
20180601|2018-01-22 06:00,22,14.25,14.25,14.25,14.25,1
20180601|2018-01-22 06:30,22,14.25,14.25,14.25,14.25,12
20180601|2018-01-22 07:00,22,14.24,14.24,14.22,14.22,5
20180601|2018-01-22 07:30,22,14.22,14.25,14.22,14.25,32
20180601|2018-01-22 08:00,22,14.28,14.35,14.25,14.32,419
20180601|2018-01-22 08:30,22,14.32,14.34,14.26,14.27,194
20180601|2018-01-22 09:00,22,14.26,14.29,14.2,14.22,218
20180601|2018-01-22 09:30,22,14.22,14.25,14.21,14.25,17
20180601|2018-01-22 10:00,22,14.21,14.24,14.18,14.2,231
20180601|2018-01-22 10:30,22,14.22,14.22,14.16,14.19,257
20180601|2018-01-22 11:00,22,14.17,14.18,14.12,14.18,314
20180601|2018-01-22 11:30,22,14.18,14.2,14.15,14.18,255
20180601|2018-01-22 12:00,22,14.17,14.19,14.16,14.18,299
20180601|2018-01-22 12:30,22,14.15,14.18,14.12,14.16,221
20180601|2018-01-22 13:00,22,14.16,14.19,14.15,14.17,169
20180601|2018-01-22 13:30,22,14.16,14.16,14.1,14.12,624
20180601|2018-01-22 14:00,22,14.12,14.13,14.07,14.09,1314
20180601|2018-01-22 14:30,22,14.1,14.1,14.05,14.08,446
20180601|2018-01-22 15:00,22,14.07,14.1,14.06,14.09,584
20180601|2018-01-22 15:30,23,14.08,14.08,14.05,14.05,9
20180601|2018-01-22 17:00,23,14.08,14.08,14.08,14.08,2
20180601|2018-01-22 18:30,23,14.07,14.1,14.07,14.1,2
20180601|2018-01-22 19:00,23,14.08,14.09,14.08,14.08,5
20180601|2018-01-22 20:00,23,14.07,14.07,14.07,14.07,3
20180601|2018-01-22 21:00,23,14.08,14.1,14.08,14.08,9
20180601|2018-01-23 03:00,23,14.09,14.09,14.06,14.08,54
20180601|2018-01-23 03:30,23,14.1,14.15,14.1,14.15,90
20180601|2018-01-23 04:00,23,14.11,14.11,14.11,14.11,1
20180601|2018-01-23 04:30,23,14.11,14.12,14.11,14.12,3
20180601|2018-01-23 05:00,23,14.12,14.17,14.12,14.17,24
20180601|2018-01-23 05:30,23,14.18,14.2,14.16,14.16,10
20180601|2018-01-23 06:00,23,14.18,14.2,14.13,14.15,44
20180601|2018-01-23 06:30,23,14.2,14.2,14.15,14.2,12
20180601|2018-01-23 07:00,23,14.15,14.16,14.14,14.14,46
20180601|2018-01-23 07:30,23,14.15,14.15,14.15,14.15,48
20180601|2018-01-23 08:00,23,14.15,14.16,14.1,14.1,72
20180601|2018-01-23 08:30,23,14.05,14.27,14.03,14.13,977
20180601|2018-01-23 09:00,23,14.15,14.23,14.13,14.2,712
20180601|2018-01-23 09:30,23,14.2,14.23,14.18,14.18,243
20180601|2018-01-23 10:00,23,14.18,14.23,14.14,14.17,607
20180601|2018-01-23 10:30,23,14.17,14.21,14.17,14.2,296
20180601|2018-01-23 11:00,23,14.17,14.35,14.17,14.3,932
20180601|2018-01-23 11:30,23,14.3,14.33,14.25,14.28,1184
20180601|2018-01-23 12:00,23,14.27,14.29,14.2,14.25,206
20180601|2018-01-23 12:30,23,14.22,14.25,14.22,14.24,42
20180601|2018-01-23 13:00,23,14.24,14.35,14.24,14.3,522
20180601|2018-01-23 13:30,23,14.31,14.34,14.28,14.28,565
20180601|2018-01-23 14:00,23,14.28,14.33,14.26,14.28,356
20180601|2018-01-23 14:30,23,14.26,14.3,14.22,14.28,812
20180601|2018-01-23 15:00,23,14.27,14.35,14.27,14.31,756
20180601|2018-01-23 15:30,24,14.34,14.37,14.34,14.35,63
20180601|2018-01-23 18:30,24,14.3,14.32,14.3,14.32,80
20180601|2018-01-23 19:00,24,14.3,14.3,14.3,14.3,4
20180601|2018-01-23 19:30,24,14.3,14.3,14.3,14.3,2
20180601|2018-01-23 20:30,24,14.32,14.32,14.32,14.32,2
20180601|2018-01-24 01:00,24,14.35,14.35,14.3,14.3,3
20180601|2018-01-24 02:30,24,14.3,14.3,14.3,14.3,1
20180601|2018-01-24 03:00,24,14.32,14.32,14.3,14.3,41
20180601|2018-01-24 04:00,24,14.3,14.32,14.3,14.32,71
20180601|2018-01-24 05:00,24,14.32,14.33,14.32,14.33,10
20180601|2018-01-24 06:30,24,14.3,14.34,14.3,14.34,25
20180601|2018-01-24 07:00,24,14.33,14.33,14.3,14.3,35
20180601|2018-01-24 07:30,24,14.28,14.29,14.25,14.29,30
20180601|2018-01-24 08:00,24,14.27,14.3,14.25,14.29,58
20180601|2018-01-24 08:30,24,14.29,14.43,14.28,14.4,1889
20180601|2018-01-24 09:00,24,14.4,14.46,14.38,14.42,1847
20180601|2018-01-24 09:30,24,14.43,14.45,14.4,14.41,81
20180601|2018-01-24 10:00,24,14.42,14.48,14.36,14.48,353
20180601|2018-01-24 10:30,24,14.5,14.66,14.5,14.55,645
20180601|2018-01-24 11:00,24,14.55,14.63,14.53,14.63,637
20180601|2018-01-24 11:30,24,14.62,14.66,14.55,14.57,591
20180601|2018-01-24 12:00,24,14.57,14.7,14.52,14.52,622
20180601|2018-01-24 12:30,24,14.53,14.53,14.47,14.51,324
20180601|2018-01-24 13:00,24,14.52,14.55,14.46,14.47,424
20180601|2018-01-24 13:30,24,14.5,14.59,14.5,14.59,593
20180601|2018-01-24 14:00,24,14.58,14.6,14.51,14.55,513
20180601|2018-01-24 14:30,24,14.55,14.58,14.45,14.53,1091
20180601|2018-01-24 15:00,24,14.53,14.55,14.5,14.53,1054
20180601|2018-01-24 15:30,25,14.55,14.57,14.5,14.5,80
20180601|2018-01-24 17:00,25,14.55,14.55,14.55,14.55,6
20180601|2018-01-24 17:30,25,14.6,14.62,14.6,14.62,12
20180601|2018-01-24 18:00,25,14.6,14.6,14.6,14.6,19
20180601|2018-01-24 18:30,25,14.56,14.56,14.56,14.56,1
20180601|2018-01-24 23:00,25,14.55,14.55,14.55,14.55,2
20180601|2018-01-25 00:30,25,14.55,14.55,14.55,14.55,26
20180601|2018-01-25 01:30,25,14.58,14.58,14.58,14.58,10
20180601|2018-01-25 02:00,25,14.6,14.63,14.6,14.63,88
20180601|2018-01-25 02:30,25,14.6,14.6,14.58,14.58,60
20180601|2018-01-25 03:00,25,14.59,14.6,14.59,14.6,46
20180601|2018-01-25 03:30,25,14.55,14.57,14.54,14.54,28
20180601|2018-01-25 04:00,25,14.54,14.54,14.5,14.54,5
20180601|2018-01-25 05:30,25,14.53,14.54,14.53,14.54,10
20180601|2018-01-25 06:00,25,14.54,14.54,14.47,14.49,20
20180601|2018-01-25 06:30,25,14.47,14.49,14.45,14.49,14
20180601|2018-01-25 07:00,25,14.49,14.5,14.47,14.49,142
20180601|2018-01-25 07:30,25,14.48,14.49,14.41,14.42,84
20180601|2018-01-25 08:00,25,14.41,14.48,14.4,14.48,87
20180601|2018-01-25 08:30,25,14.48,14.69,14.48,14.6,1664
20180601|2018-01-25 09:00,25,14.58,14.63,14.54,14.6,813
20180601|2018-01-25 09:30,25,14.6,14.67,14.55,14.63,399
20180601|2018-01-25 10:00,25,14.6,14.62,14.55,14.61,150
20180601|2018-01-25 10:30,25,14.57,14.59,14.5,14.53,255
20180601|2018-01-25 11:00,25,14.52,14.54,14.47,14.52,131
20180601|2018-01-25 11:30,25,14.5,14.59,14.47,14.52,858
20180601|2018-01-25 12:00,25,14.52,14.59,14.52,14.58,108
20180601|2018-01-25 12:30,25,14.58,14.58,14.52,14.52,118
20180601|2018-01-25 13:00,25,14.52,14.63,14.5,14.57,335
20180601|2018-01-25 13:30,25,14.58,14.68,14.56,14.63,432
20180601|2018-01-25 14:00,25,14.65,14.7,14.61,14.62,604
20180601|2018-01-25 14:30,25,14.63,14.74,14.61,14.69,836
20180601|2018-01-25 15:00,25,14.67,14.7,14.6,14.66,690
20180601|2018-01-25 15:30,26,14.67,14.7,14.67,14.7,8
20180601|2018-01-25 16:00,26,14.67,14.67,14.67,14.67,1
20180601|2018-01-25 16:30,26,14.67,14.68,14.65,14.68,15
20180601|2018-01-25 17:00,26,14.65,14.68,14.65,14.65,49
20180601|2018-01-25 17:30,26,14.63,14.63,14.63,14.63,1
20180601|2018-01-25 18:00,26,14.65,14.65,14.65,14.65,10
20180601|2018-01-25 23:30,26,14.64,14.64,14.64,14.64,1
20180601|2018-01-26 01:00,26,14.63,14.63,14.63,14.63,5
20180601|2018-01-26 01:30,26,14.63,14.63,14.63,14.63,18
20180601|2018-01-26 03:30,26,14.63,14.63,14.6,14.6,3
20180601|2018-01-26 04:00,26,14.58,14.58,14.58,14.58,26
20180601|2018-01-26 04:30,26,14.58,14.58,14.53,14.55,90
20180601|2018-01-26 05:00,26,14.55,14.55,14.55,14.55,3
20180601|2018-01-26 05:30,26,14.6,14.6,14.56,14.56,48
20180601|2018-01-26 06:00,26,14.55,14.55,14.55,14.55,5
20180601|2018-01-26 06:30,26,14.57,14.57,14.55,14.55,11
20180601|2018-01-26 07:00,26,14.55,14.58,14.53,14.55,78
20180601|2018-01-26 07:30,26,14.58,14.58,14.53,14.53,127
20180601|2018-01-26 08:00,26,14.52,14.54,14.5,14.54,12
20180601|2018-01-26 08:30,26,14.55,14.62,14.53,14.55,342
20180601|2018-01-26 09:00,26,14.57,14.63,14.55,14.58,648
20180601|2018-01-26 09:30,26,14.55,14.55,14.48,14.51,739
20180601|2018-01-26 10:00,26,14.53,14.6,14.5,14.54,153
20180601|2018-01-26 10:30,26,14.52,14.55,14.5,14.52,62
20180601|2018-01-26 11:00,26,14.52,14.6,14.5,14.58,119
20180601|2018-01-26 11:30,26,14.56,14.6,14.55,14.6,79
20180601|2018-01-26 12:00,26,14.6,14.65,14.55,14.62,235
20180601|2018-01-26 12:30,26,14.62,14.63,14.57,14.58,503
20180601|2018-01-26 13:00,26,14.59,14.65,14.55,14.65,312
20180601|2018-01-26 13:30,26,14.65,14.65,14.61,14.63,361
20180601|2018-01-26 14:00,26,14.63,14.65,14.59,14.6,307
20180601|2018-01-26 14:30,26,14.65,14.65,14.55,14.59,670
20180601|2018-01-26 15:00,26,14.6,14.65,14.55,14.58,745
20180601|2018-01-28 17:00,29,14.61,14.63,14.58,14.6,10
20180601|2018-01-28 18:00,29,14.6,14.6,14.6,14.6,5
20180601|2018-01-28 20:30,29,14.61,14.61,14.61,14.61,1
20180601|2018-01-29 00:00,29,14.61,14.61,14.61,14.61,6
20180601|2018-01-29 00:30,29,14.62,14.64,14.62,14.64,23
20180601|2018-01-29 01:00,29,14.65,14.65,14.61,14.61,30
20180601|2018-01-29 01:30,29,14.64,14.64,14.64,14.64,12
20180601|2018-01-29 02:00,29,14.65,14.73,14.65,14.69,162
20180601|2018-01-29 02:30,29,14.68,14.73,14.68,14.73,10
20180601|2018-01-29 03:00,29,14.7,14.7,14.7,14.7,26
20180601|2018-01-29 03:30,29,14.7,14.77,14.68,14.77,70
20180601|2018-01-29 04:00,29,14.75,14.76,14.73,14.75,61
20180601|2018-01-29 04:30,29,14.74,14.75,14.74,14.75,31
20180601|2018-01-29 05:00,29,14.75,14.75,14.75,14.75,30
20180601|2018-01-29 05:30,29,14.78,14.79,14.76,14.79,32
20180601|2018-01-29 06:00,29,14.75,14.77,14.72,14.77,62
20180601|2018-01-29 06:30,29,14.75,14.78,14.75,14.75,35
20180601|2018-01-29 07:00,29,14.75,14.75,14.72,14.72,34
20180601|2018-01-29 07:30,29,14.72,14.72,14.72,14.72,43
20180601|2018-01-29 08:00,29,14.72,14.77,14.72,14.73,361
20180601|2018-01-29 08:30,29,14.73,14.83,14.69,14.82,592
20180601|2018-01-29 09:00,29,14.85,14.93,14.8,14.82,526
20180601|2018-01-29 09:30,29,14.82,15,14.82,14.94,461
20180601|2018-01-29 10:00,29,14.94,15,14.88,14.94,380
20180601|2018-01-29 10:30,29,14.91,14.94,14.86,14.9,230
20180601|2018-01-29 11:00,29,14.9,14.99,14.9,14.92,289
20180601|2018-01-29 11:30,29,14.9,14.91,14.77,14.77,469
20180601|2018-01-29 12:00,29,14.77,14.8,14.72,14.77,845
20180601|2018-01-29 12:30,29,14.8,14.85,14.78,14.82,193
20180601|2018-01-29 13:00,29,14.8,14.87,14.78,14.83,426
20180601|2018-01-29 13:30,29,14.84,14.85,14.73,14.73,1109
20180601|2018-01-29 14:00,29,14.73,14.78,14.65,14.77,1810
20180601|2018-01-29 14:30,29,14.76,14.95,14.76,14.85,1015
20180601|2018-01-29 15:00,29,14.85,14.94,14.8,14.93,668
20180601|2018-01-29 15:30,30,14.96,15.05,14.94,15.04,93
20180601|2018-01-29 16:30,30,15,15.02,15,15.02,6
20180601|2018-01-29 17:00,30,15,15,14.98,14.98,75
20180601|2018-01-29 18:00,30,14.95,14.99,14.95,14.99,6
20180601|2018-01-29 18:30,30,14.95,15,14.95,14.99,23
20180601|2018-01-29 19:00,30,14.99,15.05,14.99,15.05,139
20180601|2018-01-29 19:30,30,15.02,15.02,15.02,15.02,1
20180601|2018-01-29 20:30,30,15,15,15,15,6
20180601|2018-01-29 21:00,30,15,15.08,15,15.08,97
20180601|2018-01-29 21:30,30,15.08,15.2,15.08,15.15,188
20180601|2018-01-29 22:00,30,15.19,15.3,15.18,15.23,111
20180601|2018-01-29 22:30,30,15.23,15.24,15.15,15.18,26
20180601|2018-01-29 23:00,30,15.15,15.19,15.15,15.19,52
20180601|2018-01-29 23:30,30,15.16,15.16,15.15,15.15,2
20180601|2018-01-30 00:00,30,15.13,15.13,15.1,15.1,4
20180601|2018-01-30 00:30,30,15.09,15.09,15.05,15.06,20
20180601|2018-01-30 01:00,30,15.05,15.13,15.05,15.1,41
20180601|2018-01-30 01:30,30,15.06,15.1,15.05,15.1,16
20180601|2018-01-30 02:00,30,15.05,15.1,15.05,15.08,44
20180601|2018-01-30 02:30,30,15.1,15.13,15.1,15.11,124
20180601|2018-01-30 03:00,30,15.1,15.1,15.05,15.05,10
20180601|2018-01-30 03:30,30,15.1,15.1,15.05,15.05,3
20180601|2018-01-30 04:00,30,15,15.05,15,15.05,75
20180601|2018-01-30 04:30,30,15.05,15.05,15.05,15.05,16
20180601|2018-01-30 05:00,30,15.05,15.08,15.05,15.08,63
20180601|2018-01-30 05:30,30,15.08,15.08,15.06,15.07,46
20180601|2018-01-30 06:00,30,15.06,15.1,15.06,15.1,31
20180601|2018-01-30 06:30,30,15.09,15.14,15.05,15.1,231
20180601|2018-01-30 07:00,30,15.07,15.08,15,15.08,227
20180601|2018-01-30 07:30,30,15.08,15.15,15.08,15.11,64
20180601|2018-01-30 08:00,30,15.15,15.2,15.11,15.17,175
20180601|2018-01-30 08:30,30,15.17,15.43,15.03,15.41,4095
20180601|2018-01-30 09:00,30,15.4,15.43,15.15,15.15,815
20180601|2018-01-30 09:30,30,15.15,15.25,15.05,15.1,665
20180601|2018-01-30 10:00,30,15.1,15.2,15,15.15,678
20180601|2018-01-30 10:30,30,15.13,15.25,15.07,15.25,637
20180601|2018-01-30 11:00,30,15.23,15.3,15.2,15.28,79
20180601|2018-01-30 11:30,30,15.28,15.31,15.22,15.27,215
20180601|2018-01-30 12:00,30,15.26,15.4,15.26,15.36,464
20180601|2018-01-30 12:30,30,15.36,15.37,15.2,15.25,284
20180601|2018-01-30 13:00,30,15.25,15.27,15.15,15.2,265
20180601|2018-01-30 13:30,30,15.21,15.35,15.21,15.28,168
20180601|2018-01-30 14:00,30,15.3,15.31,15.1,15.1,298
20180601|2018-01-30 14:30,30,15.12,15.14,15,15.1,634
20180601|2018-01-30 15:00,30,15.12,15.2,15.1,15.13,893
20180601|2018-01-30 15:30,31,15.1,15.19,15.05,15.19,63
20180601|2018-01-30 16:30,31,15.15,15.15,15.15,15.15,2
20180601|2018-01-30 17:30,31,15.17,15.17,15.17,15.17,1
20180601|2018-01-30 18:00,31,15.16,15.16,15.15,15.15,3
20180601|2018-01-30 18:30,31,15.12,15.12,15.12,15.12,3
20180601|2018-01-30 19:00,31,15.15,15.15,15.15,15.15,63
20180601|2018-01-30 19:30,31,15.15,15.15,15.15,15.15,20
20180601|2018-01-30 20:00,31,15.12,15.13,15.06,15.11,17
20180601|2018-01-30 20:30,31,15.1,15.1,15.06,15.06,65
20180601|2018-01-30 21:00,31,15.03,15.04,14.96,14.96,35
20180601|2018-01-30 21:30,31,14.95,14.95,14.9,14.95,73
20180601|2018-01-30 22:00,31,14.95,14.95,14.95,14.95,14
20180601|2018-01-30 22:30,31,14.95,14.95,14.95,14.95,10
20180601|2018-01-30 23:00,31,14.95,14.99,14.95,14.99,29
20180601|2018-01-30 23:30,31,15.01,15.04,15.01,15.04,23
20180601|2018-01-31 00:00,31,15.04,15.04,15.03,15.04,12
20180601|2018-01-31 00:30,31,15.04,15.04,15.02,15.02,12
20180601|2018-01-31 01:00,31,15.04,15.04,15,15,26
20180601|2018-01-31 01:30,31,14.95,14.95,14.95,14.95,35
20180601|2018-01-31 02:00,31,14.95,14.96,14.94,14.94,25
20180601|2018-01-31 02:30,31,14.95,14.98,14.89,14.89,114
20180601|2018-01-31 03:00,31,14.93,14.93,14.9,14.92,15
20180601|2018-01-31 04:00,31,14.99,15.01,14.99,15.01,7
20180601|2018-01-31 04:30,31,15,15,14.95,14.95,70
20180601|2018-01-31 05:00,31,14.95,14.95,14.84,14.88,715
20180601|2018-01-31 05:30,31,14.88,14.97,14.88,14.97,59
20180601|2018-01-31 06:00,31,14.93,14.95,14.88,14.88,168
20180601|2018-01-31 06:30,31,14.88,14.92,14.85,14.86,236
20180601|2018-01-31 07:00,31,14.85,14.95,14.85,14.9,244
20180601|2018-01-31 07:30,31,14.93,15,14.93,14.97,233
20180601|2018-01-31 08:00,31,14.95,15,14.93,14.93,231
20180601|2018-01-31 08:30,31,14.92,14.95,14.8,14.92,411
20180601|2018-01-31 09:00,31,14.93,14.98,14.8,14.81,333
20180601|2018-01-31 09:30,31,14.82,14.91,14.81,14.9,688
20180601|2018-01-31 10:00,31,14.9,14.97,14.87,14.96,155
20180601|2018-01-31 10:30,31,14.96,15,14.92,15,445
20180601|2018-01-31 11:00,31,15,15,14.9,14.92,341
20180601|2018-01-31 11:30,31,14.9,14.92,14.85,14.92,186
20180601|2018-01-31 12:00,31,14.9,14.95,14.87,14.87,191
20180601|2018-01-31 12:30,31,14.87,14.92,14.85,14.89,216
20180601|2018-01-31 13:00,31,14.87,15.05,14.82,15.04,612
20180601|2018-01-31 13:30,31,15.05,15.08,14.96,15,381
20180601|2018-01-31 14:00,31,15.03,15.13,14.99,15.05,190
20180601|2018-01-31 14:30,31,15.03,15.05,14.85,15,579
20180601|2018-01-31 15:00,31,14.95,14.95,14.85,14.87,537
20180601|2018-01-31 15:30,1,14.85,14.87,14.84,14.85,97
20180601|2018-01-31 16:00,1,14.85,14.85,14.85,14.85,5
20180601|2018-01-31 17:00,1,14.82,14.82,14.68,14.7,83
20180601|2018-01-31 17:30,1,14.7,14.75,14.7,14.75,34
20180601|2018-01-31 18:00,1,14.77,14.77,14.75,14.75,27
20180601|2018-01-31 19:00,1,14.75,14.75,14.72,14.75,7
20180601|2018-01-31 19:30,1,14.72,14.72,14.72,14.72,1
20180601|2018-01-31 20:30,1,14.71,14.71,14.71,14.71,2
20180601|2018-01-31 21:00,1,14.7,14.72,14.68,14.69,63
20180601|2018-01-31 21:30,1,14.68,14.7,14.68,14.7,26
20180601|2018-01-31 22:00,1,14.73,14.75,14.72,14.75,11
20180601|2018-02-01 00:00,1,14.72,14.72,14.7,14.71,16
20180601|2018-02-01 01:00,1,14.71,14.71,14.71,14.71,1
20180601|2018-02-01 01:30,1,14.72,14.72,14.7,14.7,51
20180601|2018-02-01 02:00,1,14.7,14.71,14.7,14.71,8
20180601|2018-02-01 02:30,1,14.7,14.75,14.67,14.75,112
20180601|2018-02-01 03:00,1,14.75,14.75,14.75,14.75,7
20180601|2018-02-01 03:30,1,14.75,14.75,14.75,14.75,3
20180601|2018-02-01 04:00,1,14.72,14.72,14.72,14.72,10
20180601|2018-02-01 04:30,1,14.75,14.75,14.75,14.75,5
20180601|2018-02-01 05:00,1,14.75,14.77,14.75,14.77,7
20180601|2018-02-01 06:00,1,14.79,14.85,14.79,14.8,66
20180601|2018-02-01 06:30,1,14.8,14.8,14.75,14.75,11
20180601|2018-02-01 07:00,1,14.75,14.91,14.75,14.9,80
20180601|2018-02-01 07:30,1,14.89,15.04,14.87,15.02,278
20180601|2018-02-01 08:00,1,15.02,15.08,15,15,90
20180601|2018-02-01 08:30,1,14.99,15.03,14.85,14.95,3758
20180601|2018-02-01 09:00,1,14.97,15.03,14.94,15,1183
20180601|2018-02-01 09:30,1,14.97,15.02,14.95,14.97,264
20180601|2018-02-01 10:00,1,14.95,14.99,14.9,14.94,647
20180601|2018-02-01 10:30,1,14.93,14.94,14.67,14.67,708
20180601|2018-02-01 11:00,1,14.66,14.75,14.58,14.59,526
20180601|2018-02-01 11:30,1,14.63,14.63,14.6,14.62,34
20180601|2018-02-01 12:00,1,14.6,14.6,14.5,14.5,463
20180601|2018-02-01 12:30,1,14.52,14.73,14.5,14.73,183
20180601|2018-02-01 13:00,1,14.72,14.85,14.68,14.7,378
20180601|2018-02-01 13:30,1,14.7,14.73,14.6,14.6,169
20180601|2018-02-01 14:00,1,14.63,14.72,14.6,14.7,172
20180601|2018-02-01 14:30,1,14.75,14.85,14.65,14.7,525
20180601|2018-02-01 15:00,1,14.69,14.75,14.64,14.74,629
20180601|2018-02-01 15:30,2,14.75,14.75,14.65,14.65,139
20180601|2018-02-01 16:00,2,14.61,14.62,14.55,14.55,16
20180601|2018-02-01 16:30,2,14.51,14.55,14.51,14.55,12
20180601|2018-02-01 17:00,2,14.5,14.52,14.47,14.5,16
20180601|2018-02-01 18:30,2,14.55,14.6,14.55,14.6,23
20180601|2018-02-01 19:00,2,14.62,14.65,14.62,14.64,32
20180601|2018-02-01 19:30,2,14.71,14.8,14.71,14.73,94
20180601|2018-02-01 20:00,2,14.75,14.75,14.75,14.75,1
20180601|2018-02-01 20:30,2,14.75,14.75,14.75,14.75,2
20180601|2018-02-01 21:30,2,14.7,14.7,14.65,14.69,29
20180601|2018-02-01 22:00,2,14.67,14.67,14.61,14.63,12
20180601|2018-02-01 22:30,2,14.63,14.63,14.63,14.63,1
20180601|2018-02-01 23:30,2,14.68,14.68,14.66,14.66,5
20180601|2018-02-02 00:00,2,14.65,14.65,14.65,14.65,1
20180601|2018-02-02 01:00,2,14.65,14.65,14.65,14.65,23
20180601|2018-02-02 01:30,2,14.7,14.7,14.65,14.65,7
20180601|2018-02-02 02:00,2,14.68,14.7,14.68,14.7,65
20180601|2018-02-02 02:30,2,14.74,14.83,14.7,14.83,305
20180601|2018-02-02 03:00,2,14.85,14.88,14.81,14.88,143
20180601|2018-02-02 03:30,2,14.85,14.95,14.85,14.95,39
20180601|2018-02-02 04:00,2,14.95,15.05,14.93,14.95,155
20180601|2018-02-02 04:30,2,14.95,14.98,14.93,14.97,54
20180601|2018-02-02 05:00,2,14.95,14.97,14.95,14.97,36
20180601|2018-02-02 05:30,2,15,15,14.99,14.99,8
20180601|2018-02-02 06:00,2,14.95,14.95,14.85,14.85,53
20180601|2018-02-02 06:30,2,14.9,14.93,14.8,14.8,45
20180601|2018-02-02 07:00,2,14.89,14.93,14.89,14.9,30
20180601|2018-02-02 07:30,2,14.91,14.98,14.85,14.89,73
20180601|2018-02-02 08:00,2,14.85,14.95,14.85,14.9,188
20180601|2018-02-02 08:30,2,14.9,15.22,14.9,15.1,791
20180601|2018-02-02 09:00,2,15.13,15.24,15.02,15.04,1181
20180601|2018-02-02 09:30,2,15.05,15.09,14.99,15.07,443
20180601|2018-02-02 10:00,2,15.08,15.2,15.07,15.15,412
20180601|2018-02-02 10:30,2,15.15,15.25,15.12,15.24,274
20180601|2018-02-02 11:00,2,15.23,15.25,15.05,15.08,498
20180601|2018-02-02 11:30,2,15.1,15.3,15.07,15.3,845
20180601|2018-02-02 12:00,2,15.28,15.32,15.17,15.18,486
20180601|2018-02-02 12:30,2,15.19,15.3,15.17,15.2,389
20180601|2018-02-02 13:00,2,15.25,15.35,15.22,15.35,762
20180601|2018-02-02 13:30,2,15.35,15.39,15.2,15.36,1424
20180601|2018-02-02 14:00,2,15.36,15.48,15.14,15.23,1036
20180601|2018-02-02 14:30,2,15.25,15.45,15.18,15.3,1469
20180601|2018-02-02 15:00,2,15.27,15.48,15.27,15.43,2452
20180601|2018-02-04 17:00,5,15.5,15.9,15.5,15.71,77
20180601|2018-02-04 17:30,5,15.78,15.79,15.7,15.7,23
20180601|2018-02-04 18:00,5,15.75,15.8,15.7,15.7,10
20180601|2018-02-04 18:30,5,15.6,15.65,15.6,15.65,25
20180601|2018-02-04 19:00,5,15.65,15.65,15.6,15.6,18
20180601|2018-02-04 19:30,5,15.6,15.6,15.52,15.53,32
20180601|2018-02-04 20:30,5,15.55,15.57,15.55,15.55,19
20180601|2018-02-04 21:00,5,15.58,15.58,15.5,15.5,15
20180601|2018-02-04 21:30,5,15.5,15.5,15.5,15.5,10
20180601|2018-02-04 22:00,5,15.55,15.55,15.48,15.48,65
20180601|2018-02-04 22:30,5,15.48,15.48,15.45,15.47,3
20180601|2018-02-04 23:30,5,15.5,15.5,15.5,15.5,9
20180601|2018-02-05 00:00,5,15.54,15.54,15.49,15.49,15
20180601|2018-02-05 00:30,5,15.47,15.48,15.47,15.48,3
20180601|2018-02-05 01:00,5,15.43,15.45,15.4,15.45,47
20180601|2018-02-05 01:30,5,15.45,15.49,15.42,15.49,54
20180601|2018-02-05 02:00,5,15.52,15.55,15.5,15.51,184
20180601|2018-02-05 02:30,5,15.45,15.47,15.35,15.4,136
20180601|2018-02-05 03:00,5,15.38,15.44,15.38,15.44,7
20180601|2018-02-05 03:30,5,15.35,15.4,15.35,15.4,8
20180601|2018-02-05 04:00,5,15.4,15.45,15.4,15.45,22
20180601|2018-02-05 04:30,5,15.5,15.55,15.5,15.55,24
20180601|2018-02-05 05:00,5,15.55,15.6,15.55,15.6,4
20180601|2018-02-05 05:30,5,15.63,15.69,15.61,15.69,139
20180601|2018-02-05 06:00,5,15.7,15.88,15.68,15.7,365
20180601|2018-02-05 06:30,5,15.65,15.78,15.58,15.75,235
20180601|2018-02-05 07:00,5,15.75,15.79,15.6,15.66,397
20180601|2018-02-05 07:30,5,15.64,15.74,15.6,15.74,451
20180601|2018-02-05 08:00,5,15.74,15.75,15.6,15.67,553
20180601|2018-02-05 08:30,5,15.7,15.75,15.52,15.58,863
20180601|2018-02-05 09:00,5,15.58,15.63,15.15,15.2,816
20180601|2018-02-05 09:30,5,15.2,15.37,15.2,15.31,505
20180601|2018-02-05 10:00,5,15.3,15.44,15.27,15.39,333
20180601|2018-02-05 10:30,5,15.45,15.6,15.43,15.46,512
20180601|2018-02-05 11:00,5,15.45,15.68,15.45,15.55,279
20180601|2018-02-05 11:30,5,15.55,15.6,15.45,15.55,964
20180601|2018-02-05 12:00,5,15.6,16.09,15.57,16.05,1981
20180601|2018-02-05 12:30,5,16.05,16.1,15.8,15.8,2205
20180601|2018-02-05 13:00,5,15.8,16.17,15.78,16.11,1740
20180601|2018-02-05 13:30,5,16.12,16.6,16.08,16.54,2169
20180601|2018-02-05 14:00,5,16.55,18.16,16.02,16.15,5860
20180601|2018-02-05 14:30,5,16.1,17.75,16.1,17.75,3580
20180601|2018-02-05 15:00,5,17.7,35,17.65,17.65,2109
20180601|2018-02-05 15:30,6,19.95,24,18.3,18.5,433
20180601|2018-02-05 16:00,6,18.45,20.15,18.45,19.72,381
20180601|2018-02-05 16:30,6,19.81,19.93,19.54,19.65,127
20180601|2018-02-05 17:00,6,19.71,19.97,18.82,18.85,434
20180601|2018-02-05 17:30,6,18.85,19.15,18.7,18.7,480
20180601|2018-02-05 18:00,6,18.7,19.13,18.6,19.02,215
20180601|2018-02-05 18:30,6,19.01,19.47,18.9,19.4,174
20180601|2018-02-05 19:00,6,19.45,19.45,18.3,18.41,143
20180601|2018-02-05 19:30,6,18.45,20.45,18.4,20.4,145
20180601|2018-02-05 20:00,6,20.5,20.74,19.41,20.25,108
20180601|2018-02-05 20:30,6,20.15,20.28,19.75,20.22,219
20180601|2018-02-05 21:00,6,20.03,20.55,19.85,20.06,106
20180601|2018-02-05 21:30,6,20,20.1,20,20.05,25
20180601|2018-02-05 22:00,6,20,20.25,19.85,20.15,59
20180601|2018-02-05 22:30,6,20.1,20.12,19.68,19.7,37
20180601|2018-02-05 23:00,6,19.7,19.7,19.35,19.4,124
20180601|2018-02-05 23:30,6,19.15,19.65,19.15,19.55,127
20180601|2018-02-06 00:00,6,19.7,20.4,19.45,20.4,235
20180601|2018-02-06 00:30,6,20.15,20.4,20.08,20.4,77
20180601|2018-02-06 01:00,6,20.15,20.25,19.5,19.95,115
20180601|2018-02-06 01:30,6,19.9,20.3,19.8,20,107
20180601|2018-02-06 02:00,6,20,20,19.3,19.35,487
20180601|2018-02-06 02:30,6,19.4,19.4,18.9,18.9,311
20180601|2018-02-06 03:00,6,18.95,18.95,18.75,18.87,54
20180601|2018-02-06 03:30,6,18.85,19.15,18.75,19,256
20180601|2018-02-06 04:00,6,19.05,19.5,19.05,19.4,156
20180601|2018-02-06 04:30,6,19.4,19.4,18.87,19,188
20180601|2018-02-06 05:00,6,19,19.45,18.98,19.36,263
20180601|2018-02-06 05:30,6,19.35,20.3,19.35,20.14,230
20180601|2018-02-06 06:00,6,20.2,20.75,19.45,19.75,461
20180601|2018-02-06 06:30,6,19.69,19.8,19.5,19.54,901
20180601|2018-02-06 07:00,6,19.55,20.14,19.55,19.95,679
20180601|2018-02-06 07:30,6,19.9,19.9,18.95,19.35,429
20180601|2018-02-06 08:00,6,19.21,19.8,19.15,19.23,1539
20180601|2018-02-06 08:30,6,19.3,19.55,17.88,18.3,3253
20180601|2018-02-06 09:00,6,18.3,19.83,18.18,19.55,3023
20180601|2018-02-06 09:30,6,19.55,19.65,18.35,18.75,3593
20180601|2018-02-06 10:00,6,18.73,19.15,18.35,18.45,1819
20180601|2018-02-06 10:30,6,18.45,18.65,17.9,18,1999
20180601|2018-02-06 11:00,6,18,18.08,17.6,17.75,1076
20180601|2018-02-06 11:30,6,17.7,18.69,17.55,18.25,1235
20180601|2018-02-06 12:00,6,18.3,18.72,18,18.13,1041
20180601|2018-02-06 12:30,6,18.15,18.52,17.85,18.4,1218
20180601|2018-02-06 13:00,6,18.4,18.65,18.1,18.33,911
20180601|2018-02-06 13:30,6,18.35,18.46,17.7,17.7,1291
20180601|2018-02-06 14:00,6,17.7,18.3,17.7,17.95,2122
20180601|2018-02-06 14:30,6,17.95,18.1,17.4,17.45,3322
20180601|2018-02-06 15:00,6,17.5,19,17.35,18.65,1444
20180601|2018-02-06 15:30,7,18.15,18.43,18,18.43,99
20180601|2018-02-06 16:00,7,18.35,18.52,18.33,18.41,66
20180601|2018-02-06 16:30,7,18.41,18.42,18.39,18.41,10
20180601|2018-02-06 17:00,7,18.35,18.45,18.25,18.3,49
20180601|2018-02-06 17:30,7,18.35,18.51,18.3,18.31,95
20180601|2018-02-06 18:00,7,18.33,18.33,18.1,18.25,28
20180601|2018-02-06 18:30,7,18.15,18.16,18.05,18.05,6
20180601|2018-02-06 19:00,7,18.05,18.13,18.05,18.1,6
20180601|2018-02-06 19:30,7,18.05,18.05,17.99,18,13
20180601|2018-02-06 20:00,7,17.95,18.08,17.95,18.08,36
20180601|2018-02-06 20:30,7,18,18.06,18,18.06,14
20180601|2018-02-06 21:00,7,18.05,18.25,18.03,18.25,91
20180601|2018-02-06 21:30,7,18.05,18.2,18.04,18.2,73
20180601|2018-02-06 22:00,7,18.15,18.2,18.1,18.2,33
20180601|2018-02-06 22:30,7,18.15,18.2,18.15,18.2,4
20180601|2018-02-06 23:00,7,18.15,18.15,18.15,18.15,1
20180601|2018-02-06 23:30,7,18.25,18.35,18.18,18.35,27
20180601|2018-02-07 00:00,7,18.34,18.38,18.29,18.29,6
20180601|2018-02-07 00:30,7,18.25,18.28,18.1,18.1,22
20180601|2018-02-07 01:00,7,18.2,18.2,18.08,18.1,19
20180601|2018-02-07 01:30,7,18.15,18.25,18.15,18.22,8
20180601|2018-02-07 02:00,7,18.32,18.46,18.3,18.38,39
20180601|2018-02-07 02:30,7,18.38,18.38,18.1,18.15,34
20180601|2018-02-07 03:00,7,18.1,18.2,18.1,18.1,37
20180601|2018-02-07 03:30,7,18.1,18.2,18,18.2,19
20180601|2018-02-07 04:00,7,18.15,18.16,17.9,17.98,116
20180601|2018-02-07 04:30,7,17.97,18.05,17.95,18,265
20180601|2018-02-07 05:00,7,18,18.05,17.95,17.97,64
20180601|2018-02-07 05:30,7,18,18.1,17.95,18.05,124
20180601|2018-02-07 06:00,7,17.97,18.04,17.85,17.9,69
20180601|2018-02-07 06:30,7,17.85,17.85,17.7,17.7,194
20180601|2018-02-07 07:00,7,17.7,17.76,17.65,17.65,142
20180601|2018-02-07 07:30,7,17.7,17.85,17.65,17.85,161
20180601|2018-02-07 08:00,7,17.75,17.84,17.6,17.65,373
20180601|2018-02-07 08:30,7,17.65,17.69,17.25,17.42,2466
20180601|2018-02-07 09:00,7,17.4,17.52,17.24,17.43,1688
20180601|2018-02-07 09:30,7,17.4,17.45,17.17,17.3,1677
20180601|2018-02-07 10:00,7,17.26,17.55,17.11,17.47,1763
20180601|2018-02-07 10:30,7,17.45,17.7,17.44,17.59,2122
20180601|2018-02-07 11:00,7,17.55,17.71,17.51,17.65,1323
20180601|2018-02-07 11:30,7,17.65,17.9,17.46,17.82,1625
20180601|2018-02-07 12:00,7,17.76,18.12,17.73,17.8,2547
20180601|2018-02-07 12:30,7,17.83,17.86,17.57,17.65,1696
20180601|2018-02-07 13:00,7,17.69,17.87,17.6,17.65,435
20180601|2018-02-07 13:30,7,17.63,18,17.62,17.9,926
20180601|2018-02-07 14:00,7,17.87,18.02,17.69,17.73,660
20180601|2018-02-07 14:30,7,17.7,18.05,17.45,18.02,2303
20180601|2018-02-07 15:00,7,18.05,18.15,17.82,18.03,1907
20180601|2018-02-07 15:30,8,17.98,18.2,17.95,18.15,40
20180601|2018-02-07 16:00,8,18.23,18.26,18.15,18.26,43
20180601|2018-02-07 16:30,8,18.25,18.35,18.25,18.35,179
20180601|2018-02-07 17:00,8,18.15,18.38,18.15,18.32,12
20180601|2018-02-07 17:30,8,18.5,18.55,18.35,18.4,52
20180601|2018-02-07 18:00,8,18.4,18.45,18.2,18.2,29
20180601|2018-02-07 18:30,8,18.15,18.2,18.05,18.2,90
20180601|2018-02-07 19:00,8,18.12,18.25,18.05,18.25,20
20180601|2018-02-07 19:30,8,18.2,18.32,18.2,18.24,9
20180601|2018-02-07 20:00,8,18.23,18.3,18.23,18.24,9
20180601|2018-02-07 20:30,8,18.3,18.3,18.15,18.15,8
20180601|2018-02-07 21:00,8,18.15,18.15,18.13,18.15,10
20180601|2018-02-07 22:00,8,18.25,18.25,18.25,18.25,2
20180601|2018-02-07 22:30,8,18.15,18.15,18.15,18.15,3
20180601|2018-02-07 23:00,8,18.15,18.15,17.95,17.97,15
20180601|2018-02-07 23:30,8,18,18.05,18,18,7
20180601|2018-02-08 00:00,8,18.03,18.04,17.97,17.98,5
20180601|2018-02-08 00:30,8,17.98,18.05,17.98,18.05,3
20180601|2018-02-08 01:00,8,17.93,18.03,17.93,18.03,7
20180601|2018-02-08 01:30,8,18.1,18.15,17.88,17.97,33
20180601|2018-02-08 02:00,8,18,18,17.81,17.85,34
20180601|2018-02-08 02:30,8,17.9,17.9,17.81,17.9,23
20180601|2018-02-08 03:00,8,17.9,17.9,17.75,17.8,24
20180601|2018-02-08 03:30,8,17.8,17.9,17.75,17.87,51
20180601|2018-02-08 04:00,8,17.95,18,17.85,17.9,95
20180601|2018-02-08 04:30,8,17.9,18.16,17.9,18.1,80
20180601|2018-02-08 05:00,8,18.15,18.25,18.15,18.15,44
20180601|2018-02-08 05:30,8,18.2,18.3,18.2,18.3,159
20180601|2018-02-08 06:00,8,18.25,18.3,18.08,18.15,128
20180601|2018-02-08 06:30,8,18.2,18.2,18,18.03,107
20180601|2018-02-08 07:00,8,18,18.07,17.8,17.8,135
20180601|2018-02-08 07:30,8,17.8,18,17.8,17.95,210
20180601|2018-02-08 08:00,8,17.95,18,17.75,17.94,457
20180601|2018-02-08 08:30,8,17.9,18.41,17.9,18.36,1266
20180601|2018-02-08 09:00,8,18.4,18.68,18.28,18.6,2441
20180601|2018-02-08 09:30,8,18.61,19.15,18.44,18.9,2916
20180601|2018-02-08 10:00,8,18.93,19,18.54,18.9,1140
20180601|2018-02-08 10:30,8,18.9,18.97,18.45,18.65,1278
20180601|2018-02-08 11:00,8,18.68,19.05,18.6,18.92,839
20180601|2018-02-08 11:30,8,18.85,19.21,18.75,19.05,1267
20180601|2018-02-08 12:00,8,19.05,19.15,18.58,18.72,2074
20180601|2018-02-08 12:30,8,18.75,18.8,18.46,18.65,752
20180601|2018-02-08 13:00,8,18.65,18.85,18.5,18.75,711
20180601|2018-02-08 13:30,8,18.76,19.02,18.69,18.83,1085
20180601|2018-02-08 14:00,8,18.84,19.19,18.77,19.15,608
20180601|2018-02-08 14:30,8,19.1,19.65,19.1,19.6,1848
20180601|2018-02-08 15:00,8,19.55,19.55,19,19.1,1709
20180601|2018-02-08 15:30,9,19.1,19.41,19.09,19.25,192
20180601|2018-02-08 16:30,9,19.25,19.25,19.25,19.25,1
20180601|2018-02-08 17:00,9,19.25,19.49,19.25,19.32,20
20180601|2018-02-08 17:30,9,19.36,19.5,19.36,19.45,33
20180601|2018-02-08 18:00,9,19.45,19.45,19.15,19.3,93
20180601|2018-02-08 18:30,9,19.29,19.47,19.29,19.45,28
20180601|2018-02-08 19:00,9,19.3,19.3,19.15,19.22,49
20180601|2018-02-08 19:30,9,19.27,19.4,19.27,19.4,31
20180601|2018-02-08 20:00,9,19.45,19.59,19.45,19.57,3
20180601|2018-02-08 21:00,9,19.55,19.55,19.35,19.35,124
20180601|2018-02-08 21:30,9,19.35,19.41,19.21,19.41,76
20180601|2018-02-08 22:00,9,19.45,19.45,19.45,19.45,5
20180601|2018-02-08 22:30,9,19.45,19.45,19.33,19.4,50
20180601|2018-02-08 23:00,9,19.45,19.56,19.45,19.5,43
20180601|2018-02-08 23:30,9,19.3,19.45,19.3,19.45,2
20180601|2018-02-09 00:00,9,19.35,19.4,19.35,19.4,36
20180601|2018-02-09 00:30,9,19.45,19.55,19.45,19.55,3
20180601|2018-02-09 01:00,9,19.35,19.35,19.2,19.2,3
20180601|2018-02-09 01:30,9,19.35,19.4,19.2,19.2,17
20180601|2018-02-09 02:00,9,19.24,19.25,19.05,19.15,32
20180601|2018-02-09 02:30,9,19.05,19.11,19.02,19.11,45
20180601|2018-02-09 03:00,9,19.16,19.25,19.16,19.25,40
20180601|2018-02-09 03:30,9,19.25,19.3,19.1,19.1,15
20180601|2018-02-09 04:00,9,19.05,19.15,19,19,5
20180601|2018-02-09 04:30,9,18.9,18.9,18.82,18.9,16
20180601|2018-02-09 05:00,9,18.95,19.1,18.95,19.03,15
20180601|2018-02-09 05:30,9,19.14,19.3,19.1,19.1,29
20180601|2018-02-09 06:00,9,18.9,19.45,18.85,19.45,17
20180601|2018-02-09 06:30,9,19.4,19.62,19.35,19.35,255
20180601|2018-02-09 07:00,9,19.4,19.4,19.25,19.3,439
20180601|2018-02-09 07:30,9,19.25,19.3,18.78,18.8,168
20180601|2018-02-09 08:00,9,18.82,18.97,18.78,18.95,336
20180601|2018-02-09 08:30,9,18.93,19.15,18.4,18.67,1122
20180601|2018-02-09 09:00,9,18.5,18.9,18.45,18.85,780
20180601|2018-02-09 09:30,9,18.85,19.35,18.73,19.19,1549
20180601|2018-02-09 10:00,9,19.15,19.35,18.96,19.2,657
20180601|2018-02-09 10:30,9,19.2,19.42,19.08,19.36,716
20180601|2018-02-09 11:00,9,19.36,19.72,19.27,19.5,1693
20180601|2018-02-09 11:30,9,19.52,19.68,19.32,19.4,1129
20180601|2018-02-09 12:00,9,19.45,19.94,19.43,19.74,1498
20180601|2018-02-09 12:30,9,19.75,20.15,19.53,19.74,1354
20180601|2018-02-09 13:00,9,19.75,19.75,18.75,19.15,987
20180601|2018-02-09 13:30,9,19.15,19.3,18.87,18.99,552
20180601|2018-02-09 14:00,9,19,19.1,18.65,18.7,1478
20180601|2018-02-09 14:30,9,18.7,18.7,18.15,18.62,1890
20180601|2018-02-09 15:00,9,18.58,18.64,17.75,17.8,1115
20180601|2018-02-11 17:00,12,17.75,17.9,17.65,17.8,121
20180601|2018-02-11 17:30,12,17.75,17.81,17.7,17.75,39
20180601|2018-02-11 18:00,12,17.7,17.79,17.7,17.77,26
20180601|2018-02-11 18:30,12,17.78,17.82,17.75,17.8,73
20180601|2018-02-11 19:00,12,17.8,17.9,17.8,17.9,99
20180601|2018-02-11 19:30,12,17.9,17.9,17.9,17.9,1
20180601|2018-02-11 20:30,12,17.85,17.85,17.85,17.85,1
20180601|2018-02-11 21:00,12,17.82,17.85,17.8,17.8,10
20180601|2018-02-11 21:30,12,17.83,17.86,17.83,17.86,2
20180601|2018-02-11 22:30,12,17.82,17.83,17.82,17.83,2
20180601|2018-02-11 23:00,12,17.83,17.85,17.75,17.85,15
20180601|2018-02-11 23:30,12,17.8,17.81,17.78,17.78,4
20180601|2018-02-12 01:00,12,17.85,17.85,17.85,17.85,1
20180601|2018-02-12 01:30,12,17.8,17.8,17.8,17.8,1
20180601|2018-02-12 02:00,12,17.9,17.9,17.8,17.85,37
20180601|2018-02-12 02:30,12,17.85,17.85,17.6,17.65,66
20180601|2018-02-12 03:00,12,17.65,17.7,17.55,17.7,31
20180601|2018-02-12 03:30,12,17.7,17.7,17.68,17.69,36
20180601|2018-02-12 04:00,12,17.75,17.8,17.74,17.8,43
20180601|2018-02-12 04:30,12,17.8,17.85,17.79,17.81,40
20180601|2018-02-12 05:00,12,17.85,17.85,17.75,17.75,8
20180601|2018-02-12 05:30,12,17.75,17.85,17.7,17.75,75
20180601|2018-02-12 06:00,12,17.65,17.75,17.6,17.6,49
20180601|2018-02-12 06:30,12,17.6,17.7,17.6,17.66,188
20180601|2018-02-12 07:00,12,17.66,17.75,17.6,17.64,103
20180601|2018-02-12 07:30,12,17.6,17.81,17.6,17.76,295
20180601|2018-02-12 08:00,12,17.75,18,17.7,17.72,626
20180601|2018-02-12 08:30,12,17.7,18.15,17.6,18.15,1881
20180601|2018-02-12 09:00,12,18.15,18.38,17.98,18.22,1292
20180601|2018-02-12 09:30,12,18.23,18.35,18.07,18.1,587
20180601|2018-02-12 10:00,12,18.1,18.24,18.03,18.1,474
20180601|2018-02-12 10:30,12,18.15,18.19,17.97,18.03,516
20180601|2018-02-12 11:00,12,18.05,18.13,17.95,17.95,384
20180601|2018-02-12 11:30,12,18,18.07,17.9,18.05,427
20180601|2018-02-12 12:00,12,18,18.2,17.95,18.1,435
20180601|2018-02-12 12:30,12,18.05,18.19,18,18.06,341
20180601|2018-02-12 13:00,12,18.06,18.12,18,18.05,444
20180601|2018-02-12 13:30,12,18.07,18.25,18.05,18.2,612
20180601|2018-02-12 14:00,12,18.23,18.25,17.82,17.92,783
20180601|2018-02-12 14:30,12,17.92,18.05,17.85,17.95,1609
20180601|2018-02-12 15:00,12,18,18.2,17.9,18,1179
20180601|2018-02-12 15:30,13,17.95,18.05,17.95,18,10
20180601|2018-02-12 16:00,13,17.95,18.09,17.95,18.08,15
20180601|2018-02-12 17:00,13,18.07,18.1,18.03,18.05,13
20180601|2018-02-12 17:30,13,18.1,18.15,18.05,18.15,5
20180601|2018-02-12 18:30,13,18.1,18.13,18.07,18.1,10
20180601|2018-02-12 19:00,13,18.15,18.15,18.1,18.1,19
20180601|2018-02-12 20:00,13,18.1,18.1,18.06,18.07,12
20180601|2018-02-12 20:30,13,18.07,18.14,18.05,18.05,11
20180601|2018-02-12 21:30,13,18.1,18.1,18.1,18.1,4
20180601|2018-02-12 22:00,13,18.17,18.3,18.17,18.29,46
20180601|2018-02-12 22:30,13,18.3,18.35,18.25,18.25,9
20180601|2018-02-12 23:00,13,18.24,18.3,18.24,18.25,16
20180601|2018-02-13 00:00,13,18.35,18.36,18.35,18.36,5
20180601|2018-02-13 00:30,13,18.32,18.35,18.32,18.35,2
20180601|2018-02-13 01:00,13,18.35,18.4,18.35,18.4,21
20180601|2018-02-13 01:30,13,18.4,18.41,18.38,18.39,9
20180601|2018-02-13 02:00,13,18.37,18.45,18.3,18.45,56
20180601|2018-02-13 02:30,13,18.45,18.45,18.45,18.45,4
20180601|2018-02-13 03:00,13,18.45,18.47,18.4,18.4,29
20180601|2018-02-13 03:30,13,18.47,18.5,18.47,18.5,2
20180601|2018-02-13 04:00,13,18.45,18.49,18.4,18.49,9
20180601|2018-02-13 04:30,13,18.45,18.5,18.45,18.5,17
20180601|2018-02-13 05:00,13,18.5,18.55,18.5,18.5,32
20180601|2018-02-13 05:30,13,18.55,18.55,18.45,18.45,17
20180601|2018-02-13 06:00,13,18.4,18.43,18.35,18.35,11
20180601|2018-02-13 06:30,13,18.35,18.4,18.29,18.3,33
20180601|2018-02-13 07:00,13,18.3,18.35,18.25,18.35,20
20180601|2018-02-13 07:30,13,18.39,18.53,18.35,18.5,65
20180601|2018-02-13 08:00,13,18.5,18.56,18.4,18.41,41
20180601|2018-02-13 08:30,13,18.45,18.53,18.2,18.33,725
20180601|2018-02-13 09:00,13,18.33,18.43,18.25,18.36,1916
20180601|2018-02-13 09:30,13,18.4,18.54,18.3,18.3,754
20180601|2018-02-13 10:00,13,18.35,18.55,18.35,18.54,736
20180601|2018-02-13 10:30,13,18.52,18.65,18.45,18.5,1417
20180601|2018-02-13 11:00,13,18.52,18.57,18.45,18.55,281
20180601|2018-02-13 11:30,13,18.55,18.64,18.55,18.63,329
20180601|2018-02-13 12:00,13,18.6,18.65,18.4,18.45,462
20180601|2018-02-13 12:30,13,18.45,18.53,18.4,18.47,506
20180601|2018-02-13 13:00,13,18.45,18.5,18.25,18.35,499
20180601|2018-02-13 13:30,13,18.35,18.43,18.33,18.35,828
20180601|2018-02-13 14:00,13,18.35,18.45,18.25,18.25,465
20180601|2018-02-13 14:30,13,18.3,18.35,18.1,18.15,1090
20180601|2018-02-13 15:00,13,18.2,18.26,18.1,18.19,652
20180601|2018-02-13 15:30,14,18.2,18.25,18.15,18.25,71
20180601|2018-02-13 16:00,14,18.24,18.24,18.24,18.24,1
20180601|2018-02-13 16:30,14,18.18,18.18,18.18,18.18,2
20180601|2018-02-13 17:00,14,18.2,18.2,18.17,18.18,14
20180601|2018-02-13 17:30,14,18.18,18.2,18.15,18.15,37
20180601|2018-02-13 18:00,14,18.15,18.18,18.15,18.17,26
20180601|2018-02-13 18:30,14,18.19,18.19,18.19,18.19,2
20180601|2018-02-13 19:00,14,18.2,18.25,18.2,18.2,110
20180601|2018-02-13 19:30,14,18.2,18.24,18.2,18.24,2
20180601|2018-02-13 20:00,14,18.24,18.27,18.2,18.2,42
20180601|2018-02-13 20:30,14,18.25,18.28,18.25,18.27,13
20180601|2018-02-13 21:00,14,18.3,18.3,18.28,18.28,8
20180601|2018-02-13 21:30,14,18.29,18.29,18.29,18.29,1
20180601|2018-02-13 22:00,14,18.29,18.29,18.29,18.29,1
20180601|2018-02-13 22:30,14,18.25,18.25,18.25,18.25,1
20180601|2018-02-13 23:00,14,18.2,18.2,18.17,18.2,14
20180601|2018-02-13 23:30,14,18.2,18.2,18.19,18.19,10
20180601|2018-02-14 00:30,14,18.15,18.15,18.15,18.15,7
20180601|2018-02-14 01:00,14,18.15,18.17,18.12,18.13,79
20180601|2018-02-14 01:30,14,18.1,18.1,18.03,18.05,30
20180601|2018-02-14 02:00,14,18.1,18.1,18,18.05,18
20180601|2018-02-14 02:30,14,18.1,18.1,18.1,18.1,8
20180601|2018-02-14 03:00,14,18,18.05,18,18.04,25
20180601|2018-02-14 03:30,14,18,18.05,17.9,17.99,114
20180601|2018-02-14 04:00,14,18.05,18.1,18.05,18.05,46
20180601|2018-02-14 04:30,14,18.08,18.08,18.05,18.05,24
20180601|2018-02-14 05:00,14,18.05,18.1,18.05,18.1,17
20180601|2018-02-14 05:30,14,18.1,18.15,18.08,18.15,131
20180601|2018-02-14 06:00,14,18.15,18.2,18.11,18.18,227
20180601|2018-02-14 06:30,14,18.19,18.25,18.17,18.23,199
20180601|2018-02-14 07:00,14,18.23,18.28,18.15,18.15,269
20180601|2018-02-14 07:30,14,18.15,18.82,18.15,18.4,1980
20180601|2018-02-14 08:00,14,18.46,18.6,18.29,18.31,818
20180601|2018-02-14 08:30,14,18.34,18.43,17.9,18.15,1934
20180601|2018-02-14 09:00,14,18.15,18.2,17.7,17.8,1177
20180601|2018-02-14 09:30,14,17.78,17.95,17.7,17.88,936
20180601|2018-02-14 10:00,14,17.9,18.06,17.83,17.89,999
20180601|2018-02-14 10:30,14,17.88,18.08,17.88,18.05,907
20180601|2018-02-14 11:00,14,18.08,18.22,18.03,18.08,1090
20180601|2018-02-14 11:30,14,18.1,18.14,18.02,18.1,798
20180601|2018-02-14 12:00,14,18.09,18.09,17.9,18.04,762
20180601|2018-02-14 12:30,14,18.04,18.05,17.9,18.02,731
20180601|2018-02-14 13:00,14,18,18.1,17.97,18.09,421
20180601|2018-02-14 13:30,14,18.09,18.09,17.87,17.88,480
20180601|2018-02-14 14:00,14,17.88,17.88,17.6,17.73,1424
20180601|2018-02-14 14:30,14,17.73,17.83,17.62,17.71,1370
20180601|2018-02-14 15:00,14,17.7,17.78,17.62,17.64,890
20180601|2018-02-14 15:30,15,17.65,17.8,17.65,17.8,13
20180601|2018-02-14 16:00,15,17.77,17.77,17.75,17.75,4
20180601|2018-02-14 16:30,15,17.74,17.74,17.74,17.74,1
20180601|2018-02-14 17:00,15,17.75,17.78,17.75,17.75,20
20180601|2018-02-14 17:30,15,17.74,17.74,17.74,17.74,10
20180601|2018-02-14 18:00,15,17.7,17.7,17.68,17.68,14
20180601|2018-02-14 18:30,15,17.73,17.73,17.7,17.7,8
20180601|2018-02-14 19:00,15,17.72,17.72,17.62,17.65,34
20180601|2018-02-14 19:30,15,17.64,17.64,17.64,17.64,1
20180601|2018-02-14 20:00,15,17.62,17.62,17.62,17.62,1
20180601|2018-02-14 20:30,15,17.65,17.68,17.65,17.65,102
20180601|2018-02-14 21:00,15,17.65,17.68,17.59,17.6,46
20180601|2018-02-14 21:30,15,17.55,17.58,17.54,17.57,24
20180601|2018-02-14 22:00,15,17.56,17.57,17.55,17.57,54
20180601|2018-02-14 22:30,15,17.51,17.52,17.5,17.5,6
20180601|2018-02-14 23:00,15,17.55,17.55,17.5,17.5,6
20180601|2018-02-14 23:30,15,17.55,17.59,17.55,17.55,22
20180601|2018-02-15 00:00,15,17.5,17.55,17.5,17.55,2
20180601|2018-02-15 00:30,15,17.5,17.6,17.5,17.6,19
20180601|2018-02-15 01:00,15,17.58,17.59,17.49,17.49,30
20180601|2018-02-15 01:30,15,17.5,17.58,17.5,17.53,45
20180601|2018-02-15 02:00,15,17.5,17.58,17.43,17.43,209
20180601|2018-02-15 02:30,15,17.45,17.47,17.4,17.42,17
20180601|2018-02-15 03:00,15,17.45,17.45,17.4,17.4,33
20180601|2018-02-15 03:30,15,17.4,17.46,17.4,17.45,132
20180601|2018-02-15 04:00,15,17.4,17.44,17.4,17.4,40
20180601|2018-02-15 04:30,15,17.45,17.45,17.4,17.4,21
20180601|2018-02-15 05:00,15,17.45,17.55,17.45,17.5,205
20180601|2018-02-15 05:30,15,17.51,17.6,17.51,17.55,123
20180601|2018-02-15 06:00,15,17.58,17.58,17.53,17.55,177
20180601|2018-02-15 06:30,15,17.53,17.7,17.53,17.64,162
20180601|2018-02-15 07:00,15,17.65,17.74,17.6,17.74,123
20180601|2018-02-15 07:30,15,17.74,17.76,17.54,17.54,165
20180601|2018-02-15 08:00,15,17.51,17.51,17.35,17.35,256
20180601|2018-02-15 08:30,15,17.3,17.58,17.3,17.37,565
20180601|2018-02-15 09:00,15,17.35,17.45,17.28,17.35,1153
20180601|2018-02-15 09:30,15,17.37,17.68,17.22,17.55,2067
20180601|2018-02-15 10:00,15,17.59,17.65,17.28,17.28,2913
20180601|2018-02-15 10:30,15,17.28,17.35,17.08,17.32,2380
20180601|2018-02-15 11:00,15,17.32,17.35,17.25,17.34,379
20180601|2018-02-15 11:30,15,17.32,17.34,17.25,17.27,166
20180601|2018-02-15 12:00,15,17.28,17.35,17.2,17.35,601
20180601|2018-02-15 12:30,15,17.35,17.4,17.19,17.25,516
20180601|2018-02-15 13:00,15,17.23,17.28,17.2,17.2,73
20180601|2018-02-15 13:30,15,17.23,17.3,17.15,17.25,410
20180601|2018-02-15 14:00,15,17.23,17.3,17.22,17.25,126
20180601|2018-02-15 14:30,15,17.28,17.33,17.18,17.18,539
20180601|2018-02-15 15:00,15,17.15,17.21,17.15,17.18,888
20180601|2018-02-15 15:30,16,17.19,17.21,17.19,17.2,26
20180601|2018-02-15 16:00,16,17.2,17.23,17.2,17.23,5
20180601|2018-02-15 17:00,16,17.2,17.2,17.2,17.2,7
20180601|2018-02-15 17:30,16,17.2,17.21,17.2,17.21,8
20180601|2018-02-15 18:00,16,17.2,17.26,17.15,17.23,54
20180601|2018-02-15 18:30,16,17.25,17.25,17.25,17.25,1
20180601|2018-02-15 19:30,16,17.25,17.25,17.25,17.25,30
20180601|2018-02-15 20:30,16,17.25,17.25,17.25,17.25,1
20180601|2018-02-15 21:00,16,17.24,17.24,17.23,17.23,2
20180601|2018-02-15 21:30,16,17.2,17.2,17.2,17.2,1
20180601|2018-02-15 22:30,16,17.2,17.2,17.2,17.2,20
20180601|2018-02-15 23:30,16,17.15,17.2,17.15,17.2,7
20180601|2018-02-16 00:00,16,17.25,17.25,17.25,17.25,18
20180601|2018-02-16 01:00,16,17.15,17.15,17.15,17.15,4
20180601|2018-02-16 01:30,16,17.15,17.15,17.15,17.15,10
20180601|2018-02-16 02:00,16,17.1,17.1,17.09,17.1,61
20180601|2018-02-16 02:30,16,17.1,17.1,16.99,17,304
20180601|2018-02-16 03:00,16,17.05,17.05,17.05,17.05,9
20180601|2018-02-16 03:30,16,17.05,17.05,17.05,17.05,22
20180601|2018-02-16 04:00,16,17.09,17.09,17.05,17.05,28
20180601|2018-02-16 04:30,16,17.15,17.15,17.13,17.13,17
20180601|2018-02-16 05:00,16,17.1,17.1,17.1,17.1,4
20180601|2018-02-16 05:30,16,17.12,17.17,17.12,17.15,26
20180601|2018-02-16 06:00,16,17.15,17.15,17.1,17.1,11
20180601|2018-02-16 06:30,16,17.1,17.1,17.05,17.05,3
20180601|2018-02-16 07:00,16,17.1,17.24,17.1,17.19,108
20180601|2018-02-16 07:30,16,17.2,17.25,17.17,17.25,331
20180601|2018-02-16 08:00,16,17.25,17.35,17.25,17.33,332
20180601|2018-02-16 08:30,16,17.3,17.3,17.08,17.2,649
20180601|2018-02-16 09:00,16,17.25,17.35,17.13,17.15,591
20180601|2018-02-16 09:30,16,17.13,17.27,17.12,17.25,566
20180601|2018-02-16 10:00,16,17.25,17.26,17.07,17.12,871
20180601|2018-02-16 10:30,16,17.1,17.17,17.05,17.09,263
20180601|2018-02-16 11:00,16,17.09,17.13,17.04,17.06,420
20180601|2018-02-16 11:30,16,17.03,17.11,16.92,17.01,694
20180601|2018-02-16 12:00,16,17.03,17.16,17.01,17.14,601
20180601|2018-02-16 12:30,16,17.15,17.28,17.07,17.22,570
20180601|2018-02-16 13:00,16,17.23,17.4,17.2,17.27,988
20180601|2018-02-16 13:30,16,17.27,17.38,17.16,17.17,727
20180601|2018-02-16 14:00,16,17.2,17.25,17.13,17.21,528
20180601|2018-02-16 14:30,16,17.2,17.3,17.13,17.3,580
20180601|2018-02-16 15:00,16,17.25,17.32,17.17,17.24,1243
20180601|2018-02-18 17:00,19,17.2,17.2,17.1,17.15,9
20180601|2018-02-18 17:30,19,17.12,17.12,17.12,17.12,4
20180601|2018-02-18 18:00,19,17.1,17.1,17.1,17.1,10
20180601|2018-02-18 18:30,19,17.08,17.1,17.03,17.05,30
20180601|2018-02-18 19:00,19,17.05,17.08,17.05,17.08,14
20180601|2018-02-18 19:30,19,17.09,17.09,17.09,17.09,3
20180601|2018-02-18 20:00,19,17.05,17.05,17,17,12
20180601|2018-02-18 20:30,19,17,17,17,17,7
20180601|2018-02-18 21:00,19,17,17,17,17,1
20180601|2018-02-18 22:00,19,17,17,17,17,4
20180601|2018-02-18 22:30,19,17,17,17,17,15
20180601|2018-02-19 00:00,19,17,17.07,17,17.07,20
20180601|2018-02-19 00:30,19,17.05,17.1,17.05,17.1,64
20180601|2018-02-19 01:00,19,17.08,17.08,17.08,17.08,3
20180601|2018-02-19 01:30,19,17.08,17.1,17.08,17.1,5
20180601|2018-02-19 02:00,19,17.15,17.2,17.13,17.13,19
20180601|2018-02-19 03:00,19,17.15,17.15,17.15,17.15,42
20180601|2018-02-19 03:30,19,17.16,17.2,17.16,17.2,4
20180601|2018-02-19 04:00,19,17.2,17.2,17.17,17.2,188
20180601|2018-02-19 04:30,19,17.2,17.2,17.2,17.2,83
20180601|2018-02-19 05:00,19,17.21,17.22,17.2,17.2,144
20180601|2018-02-19 05:30,19,17.25,17.25,17.25,17.25,47
20180601|2018-02-19 06:00,19,17.25,17.25,17.25,17.25,16
20180601|2018-02-19 06:30,19,17.25,17.3,17.25,17.3,62
20180601|2018-02-19 07:00,19,17.3,17.38,17.3,17.33,56
20180601|2018-02-19 07:30,19,17.33,17.35,17.33,17.35,22
20180601|2018-02-19 08:00,19,17.35,17.35,17.32,17.32,32
20180601|2018-02-19 08:30,19,17.3,17.32,17.3,17.32,66
20180601|2018-02-19 09:00,19,17.32,17.57,17.32,17.5,188
20180601|2018-02-19 09:30,19,17.5,17.59,17.47,17.59,408
20180601|2018-02-19 10:00,19,17.6,17.65,17.54,17.55,92
20180601|2018-02-19 17:00,20,17.45,17.55,17.45,17.5,27
20180601|2018-02-19 17:30,20,17.5,17.5,17.5,17.5,18
20180601|2018-02-19 18:00,20,17.45,17.45,17.42,17.42,16
20180601|2018-02-19 18:30,20,17.45,17.48,17.44,17.46,27
20180601|2018-02-19 19:00,20,17.48,17.56,17.48,17.55,37
20180601|2018-02-19 19:30,20,17.55,17.67,17.54,17.62,27
20180601|2018-02-19 20:00,20,17.63,17.68,17.6,17.6,26
20180601|2018-02-19 20:30,20,17.59,17.59,17.49,17.49,23
20180601|2018-02-19 21:00,20,17.5,17.5,17.5,17.5,12
20180601|2018-02-19 21:30,20,17.5,17.56,17.5,17.55,27
20180601|2018-02-19 22:30,20,17.5,17.5,17.45,17.5,13
20180601|2018-02-19 23:00,20,17.54,17.54,17.54,17.54,1
20180601|2018-02-19 23:30,20,17.55,17.58,17.53,17.54,33
20180601|2018-02-20 00:00,20,17.54,17.54,17.49,17.54,9
20180601|2018-02-20 01:00,20,17.5,17.55,17.5,17.55,17
20180601|2018-02-20 01:30,20,17.55,17.65,17.55,17.64,59
20180601|2018-02-20 02:00,20,17.62,17.68,17.53,17.64,67
20180601|2018-02-20 02:30,20,17.65,17.65,17.6,17.6,66
20180601|2018-02-20 03:00,20,17.58,17.65,17.58,17.65,9
20180601|2018-02-20 03:30,20,17.7,17.75,17.68,17.75,96
20180601|2018-02-20 04:00,20,17.8,17.84,17.75,17.75,64
20180601|2018-02-20 04:30,20,17.73,17.75,17.65,17.65,78
20180601|2018-02-20 05:00,20,17.7,17.75,17.7,17.75,26
20180601|2018-02-20 05:30,20,17.75,17.77,17.69,17.77,40
20180601|2018-02-20 06:00,20,17.75,17.76,17.7,17.7,130
20180601|2018-02-20 06:30,20,17.7,17.73,17.6,17.62,120
20180601|2018-02-20 07:00,20,17.65,17.7,17.65,17.67,65
20180601|2018-02-20 07:30,20,17.65,17.65,17.58,17.6,121
20180601|2018-02-20 08:00,20,17.63,17.69,17.55,17.55,228
20180601|2018-02-20 08:30,20,17.55,17.63,17.33,17.58,1099
20180601|2018-02-20 09:00,20,17.57,17.6,17.46,17.5,635
20180601|2018-02-20 09:30,20,17.54,17.65,17.52,17.6,459
20180601|2018-02-20 10:00,20,17.6,17.65,17.46,17.46,653
20180601|2018-02-20 10:30,20,17.46,17.53,17.4,17.47,360
20180601|2018-02-20 11:00,20,17.44,17.49,17.42,17.48,223
20180601|2018-02-20 11:30,20,17.43,17.53,17.43,17.43,170
20180601|2018-02-20 12:00,20,17.45,17.57,17.44,17.57,147
20180601|2018-02-20 12:30,20,17.55,17.57,17.48,17.53,192
20180601|2018-02-20 13:00,20,17.48,17.57,17.45,17.5,349
20180601|2018-02-20 13:30,20,17.52,17.62,17.4,17.6,241
20180601|2018-02-20 14:00,20,17.6,17.75,17.57,17.67,850
20180601|2018-02-20 14:30,20,17.66,17.73,17.51,17.56,1493
20180601|2018-02-20 15:00,20,17.58,17.6,17.48,17.49,829
20180601|2018-02-20 15:30,21,17.45,17.53,17.45,17.5,94
20180601|2018-02-20 16:30,21,17.5,17.5,17.5,17.5,8
20180601|2018-02-20 17:00,21,17.5,17.5,17.47,17.47,35
20180601|2018-02-20 17:30,21,17.45,17.45,17.39,17.39,27
20180601|2018-02-20 18:00,21,17.4,17.4,17.35,17.35,13
20180601|2018-02-20 18:30,21,17.4,17.4,17.35,17.4,29
20180601|2018-02-20 19:00,21,17.4,17.45,17.4,17.4,29
20180601|2018-02-20 20:00,21,17.43,17.43,17.43,17.43,10
20180601|2018-02-20 20:30,21,17.43,17.43,17.4,17.4,5
20180601|2018-02-20 21:00,21,17.43,17.43,17.43,17.43,1
20180601|2018-02-20 21:30,21,17.45,17.52,17.45,17.52,28
20180601|2018-02-20 22:00,21,17.55,17.65,17.54,17.63,122
20180601|2018-02-20 23:00,21,17.6,17.63,17.6,17.6,32
20180601|2018-02-20 23:30,21,17.6,17.6,17.6,17.6,2
20180601|2018-02-21 00:00,21,17.55,17.55,17.48,17.48,35
20180601|2018-02-21 00:30,21,17.48,17.57,17.48,17.49,69
20180601|2018-02-21 01:00,21,17.47,17.47,17.45,17.45,54
20180601|2018-02-21 01:30,21,17.45,17.5,17.44,17.5,41
20180601|2018-02-21 02:00,21,17.52,17.62,17.5,17.55,94
20180601|2018-02-21 02:30,21,17.55,17.6,17.55,17.6,52
20180601|2018-02-21 03:00,21,17.63,17.63,17.57,17.57,11
20180601|2018-02-21 03:30,21,17.55,17.6,17.5,17.6,28
20180601|2018-02-21 04:00,21,17.6,17.6,17.59,17.59,4
20180601|2018-02-21 04:30,21,17.57,17.57,17.54,17.55,31
20180601|2018-02-21 05:00,21,17.55,17.6,17.55,17.6,26
20180601|2018-02-21 05:30,21,17.6,17.6,17.48,17.5,25
20180601|2018-02-21 06:00,21,17.49,17.49,17.45,17.45,37
20180601|2018-02-21 06:30,21,17.5,17.52,17.45,17.48,42
20180601|2018-02-21 07:00,21,17.5,17.5,17.45,17.45,54
20180601|2018-02-21 07:30,21,17.43,17.47,17.4,17.45,51
20180601|2018-02-21 08:00,21,17.42,17.48,17.38,17.38,56
20180601|2018-02-21 08:30,21,17.35,17.43,17.29,17.38,455
20180601|2018-02-21 09:00,21,17.38,17.53,17.35,17.4,1003
20180601|2018-02-21 09:30,21,17.4,17.41,17.25,17.32,596
20180601|2018-02-21 10:00,21,17.3,17.38,17.27,17.28,352
20180601|2018-02-21 10:30,21,17.3,17.35,17.23,17.35,301
20180601|2018-02-21 11:00,21,17.35,17.35,17.23,17.32,508
20180601|2018-02-21 11:30,21,17.3,17.33,17.25,17.28,270
20180601|2018-02-21 12:00,21,17.28,17.28,17.22,17.23,124
20180601|2018-02-21 12:30,21,17.24,17.33,17.23,17.33,98
20180601|2018-02-21 13:00,21,17.33,17.35,17.08,17.17,1206
20180601|2018-02-21 13:30,21,17.2,17.42,17.1,17.37,840
20180601|2018-02-21 14:00,21,17.35,17.68,17.35,17.44,528
20180601|2018-02-21 14:30,21,17.4,17.88,17.35,17.79,830
20180601|2018-02-21 15:00,21,17.82,17.95,17.75,17.75,1007
20180601|2018-02-21 15:30,22,17.75,17.8,17.73,17.75,201
20180601|2018-02-21 16:00,22,17.8,17.84,17.8,17.84,25
20180601|2018-02-21 16:30,22,17.8,17.8,17.8,17.8,2
20180601|2018-02-21 17:00,22,17.85,17.89,17.82,17.82,32
20180601|2018-02-21 17:30,22,17.9,17.95,17.88,17.95,63
20180601|2018-02-21 18:00,22,17.88,17.88,17.88,17.88,2
20180601|2018-02-21 18:30,22,17.93,17.93,17.91,17.93,4
20180601|2018-02-21 19:00,22,17.9,18.1,17.9,18.1,103
20180601|2018-02-21 19:30,22,18.1,18.12,18.03,18.1,35
20180601|2018-02-21 20:00,22,18.05,18.05,17.98,18.04,33
20180601|2018-02-21 20:30,22,18.05,18.1,18.02,18.09,71
20180601|2018-02-21 21:00,22,18.05,18.15,18,18.04,108
20180601|2018-02-21 21:30,22,18.05,18.07,18.04,18.05,41
20180601|2018-02-21 22:00,22,18.07,18.07,18.05,18.05,6
20180601|2018-02-21 22:30,22,18.04,18.05,18.04,18.05,9
20180601|2018-02-21 23:00,22,18,18,17.97,17.98,32
20180601|2018-02-21 23:30,22,18,18,17.98,17.98,4
20180601|2018-02-22 00:00,22,18,18,18,18,14
20180601|2018-02-22 00:30,22,17.97,17.97,17.97,17.97,2
20180601|2018-02-22 01:00,22,17.95,17.98,17.93,17.98,28
20180601|2018-02-22 01:30,22,18,18.02,17.92,17.92,53
20180601|2018-02-22 02:00,22,17.9,17.98,17.8,17.84,123
20180601|2018-02-22 02:30,22,17.83,17.92,17.82,17.92,89
20180601|2018-02-22 03:00,22,17.94,17.95,17.9,17.93,16
20180601|2018-02-22 03:30,22,17.88,17.9,17.8,17.8,70
20180601|2018-02-22 04:00,22,17.75,17.75,17.72,17.72,39
20180601|2018-02-22 04:30,22,17.7,17.72,17.6,17.72,76
20180601|2018-02-22 05:00,22,17.7,17.74,17.62,17.62,328
20180601|2018-02-22 05:30,22,17.6,17.7,17.57,17.7,71
20180601|2018-02-22 06:00,22,17.68,17.68,17.53,17.59,174
20180601|2018-02-22 06:30,22,17.57,17.6,17.54,17.59,77
20180601|2018-02-22 07:00,22,17.64,17.69,17.6,17.6,49
20180601|2018-02-22 07:30,22,17.58,17.58,17.5,17.5,142
20180601|2018-02-22 08:00,22,17.5,17.53,17.48,17.5,229
20180601|2018-02-22 08:30,22,17.5,17.68,17.45,17.65,511
20180601|2018-02-22 09:00,22,17.6,17.65,17.52,17.53,276
20180601|2018-02-22 09:30,22,17.55,17.61,17.4,17.5,168
20180601|2018-02-22 10:00,22,17.54,17.54,17.35,17.4,326
20180601|2018-02-22 10:30,22,17.4,17.47,17.35,17.37,146
20180601|2018-02-22 11:00,22,17.37,17.5,17.37,17.5,280
20180601|2018-02-22 11:30,22,17.5,17.61,17.5,17.55,387
20180601|2018-02-22 12:00,22,17.54,17.69,17.48,17.62,898
20180601|2018-02-22 12:30,22,17.62,17.8,17.58,17.6,434
20180601|2018-02-22 13:00,22,17.56,17.64,17.52,17.52,76
20180601|2018-02-22 13:30,22,17.5,17.77,17.48,17.77,158
20180601|2018-02-22 14:00,22,17.78,17.8,17.6,17.65,253
20180601|2018-02-22 14:30,22,17.65,17.75,17.52,17.55,500
20180601|2018-02-22 15:00,22,17.55,17.57,17.4,17.4,749
20180601|2018-02-22 15:30,23,17.4,17.45,17.4,17.4,40
20180601|2018-02-22 17:00,23,17.4,17.45,17.4,17.45,32
20180601|2018-02-22 17:30,23,17.45,17.45,17.45,17.45,2
20180601|2018-02-22 18:00,23,17.45,17.45,17.45,17.45,7
20180601|2018-02-22 18:30,23,17.45,17.45,17.35,17.35,150
20180601|2018-02-22 19:00,23,17.4,17.43,17.4,17.4,26
20180601|2018-02-22 19:30,23,17.4,17.4,17.4,17.4,2
20180601|2018-02-22 20:00,23,17.4,17.4,17.35,17.35,19
20180601|2018-02-22 20:30,23,17.3,17.35,17.3,17.35,3
20180601|2018-02-22 21:00,23,17.43,17.43,17.38,17.42,15
20180601|2018-02-22 21:30,23,17.38,17.4,17.38,17.4,10
20180601|2018-02-22 22:00,23,17.4,17.4,17.4,17.4,1
20180601|2018-02-22 22:30,23,17.5,17.5,17.42,17.42,8
20180601|2018-02-22 23:00,23,17.4,17.45,17.4,17.4,5
20180601|2018-02-23 00:00,23,17.4,17.4,17.24,17.24,25
20180601|2018-02-23 00:30,23,17.25,17.27,17.25,17.27,3
20180601|2018-02-23 01:00,23,17.25,17.25,17.25,17.25,21
20180601|2018-02-23 01:30,23,17.3,17.3,17.3,17.3,5
20180601|2018-02-23 02:00,23,17.3,17.4,17.3,17.38,37
20180601|2018-02-23 02:30,23,17.37,17.4,17.35,17.4,30
20180601|2018-02-23 03:30,23,17.38,17.38,17.3,17.33,43
20180601|2018-02-23 04:00,23,17.35,17.4,17.35,17.4,11
20180601|2018-02-23 04:30,23,17.45,17.45,17.45,17.45,27
20180601|2018-02-23 05:00,23,17.42,17.43,17.36,17.36,29
20180601|2018-02-23 05:30,23,17.4,17.4,17.35,17.35,40
20180601|2018-02-23 06:00,23,17.33,17.33,17.33,17.33,4
20180601|2018-02-23 06:30,23,17.35,17.38,17.34,17.35,23
20180601|2018-02-23 07:00,23,17.35,17.35,17.29,17.3,50
20180601|2018-02-23 07:30,23,17.3,17.38,17.3,17.35,192
20180601|2018-02-23 08:00,23,17.33,17.38,17.31,17.35,94
20180601|2018-02-23 08:30,23,17.34,17.35,17.25,17.33,371
20180601|2018-02-23 09:00,23,17.3,17.49,17.3,17.43,535
20180601|2018-02-23 09:30,23,17.4,17.4,17.3,17.35,357
20180601|2018-02-23 10:00,23,17.33,17.34,17.24,17.29,294
20180601|2018-02-23 10:30,23,17.29,17.29,17.22,17.25,266
20180601|2018-02-23 11:00,23,17.22,17.29,17.2,17.29,105
20180601|2018-02-23 11:30,23,17.27,17.3,17.15,17.17,401
20180601|2018-02-23 12:00,23,17.17,17.22,17.14,17.15,392
20180601|2018-02-23 12:30,23,17.14,17.15,17.1,17.14,101
20180601|2018-02-23 13:00,23,17.12,17.18,17.07,17.1,274
20180601|2018-02-23 13:30,23,17.1,17.13,17.01,17.03,639
20180601|2018-02-23 14:00,23,17.02,17.05,16.95,16.97,1730
20180601|2018-02-23 14:30,23,16.97,17.05,16.8,16.84,1973
20180601|2018-02-23 15:00,23,16.84,16.9,16.75,16.83,1172
20180601|2018-02-25 17:00,26,16.65,16.76,16.5,16.7,32
20180601|2018-02-25 17:30,26,16.67,16.72,16.67,16.72,8
20180601|2018-02-25 18:00,26,16.75,16.79,16.75,16.79,5
20180601|2018-02-25 18:30,26,16.75,16.85,16.75,16.83,23
20180601|2018-02-25 19:00,26,16.81,16.82,16.77,16.77,23
20180601|2018-02-25 19:30,26,16.77,16.85,16.77,16.84,16
20180601|2018-02-25 20:00,26,16.83,16.83,16.82,16.82,2
20180601|2018-02-25 20:30,26,16.81,16.81,16.81,16.81,5
20180601|2018-02-25 21:00,26,16.8,16.8,16.8,16.8,1
20180601|2018-02-25 21:30,26,16.79,16.79,16.79,16.79,11
20180601|2018-02-25 22:00,26,16.8,16.8,16.8,16.8,2
20180601|2018-02-25 23:00,26,16.77,16.8,16.76,16.8,3
20180601|2018-02-26 00:00,26,16.7,16.71,16.67,16.7,6
20180601|2018-02-26 00:30,26,16.7,16.74,16.68,16.74,6
20180601|2018-02-26 01:00,26,16.7,16.76,16.7,16.76,6
20180601|2018-02-26 02:00,26,16.75,16.75,16.65,16.7,24
20180601|2018-02-26 02:30,26,16.65,16.65,16.61,16.63,28
20180601|2018-02-26 03:00,26,16.58,16.63,16.58,16.61,20
20180601|2018-02-26 03:30,26,16.63,16.67,16.63,16.65,6
20180601|2018-02-26 04:00,26,16.63,16.65,16.63,16.65,13
20180601|2018-02-26 04:30,26,16.65,16.65,16.65,16.65,1
20180601|2018-02-26 05:00,26,16.6,16.62,16.6,16.61,33
20180601|2018-02-26 05:30,26,16.61,16.64,16.6,16.61,16
20180601|2018-02-26 06:00,26,16.62,16.62,16.6,16.6,10
20180601|2018-02-26 06:30,26,16.62,16.62,16.62,16.62,1
20180601|2018-02-26 07:00,26,16.61,16.65,16.61,16.65,38
20180601|2018-02-26 07:30,26,16.61,16.61,16.6,16.6,14
20180601|2018-02-26 08:00,26,16.6,16.65,16.55,16.55,27
20180601|2018-02-26 08:30,26,16.56,16.61,16.48,16.59,513
20180601|2018-02-26 09:00,26,16.6,16.7,16.56,16.65,342
20180601|2018-02-26 09:30,26,16.67,16.75,16.58,16.62,522
20180601|2018-02-26 10:00,26,16.63,16.66,16.52,16.54,310
20180601|2018-02-26 10:30,26,16.55,16.65,16.55,16.55,932
20180601|2018-02-26 11:00,26,16.52,16.54,16.46,16.5,179
20180601|2018-02-26 11:30,26,16.48,16.52,16.45,16.45,245
20180601|2018-02-26 12:00,26,16.47,16.5,16.45,16.5,534
20180601|2018-02-26 12:30,26,16.45,16.5,16.45,16.5,44
20180601|2018-02-26 13:00,26,16.45,16.55,16.4,16.51,326
20180601|2018-02-26 13:30,26,16.52,16.56,16.47,16.47,295
20180601|2018-02-26 14:00,26,16.46,16.5,16.4,16.43,411
20180601|2018-02-26 14:30,26,16.45,16.5,16.4,16.45,934
20180601|2018-02-26 15:00,26,16.45,16.47,16.35,16.37,726
20180601|2018-02-26 15:30,26,16.38,16.38,16.35,16.35,58
20180601|2018-02-26 17:00,27,16.35,16.35,16.3,16.3,81
20180601|2018-02-26 18:00,27,16.35,16.35,16.35,16.35,19
20180601|2018-02-26 18:30,27,16.37,16.38,16.37,16.38,5
20180601|2018-02-26 19:00,27,16.37,16.37,16.35,16.35,21
20180601|2018-02-26 19:30,27,16.35,16.36,16.35,16.36,16
20180601|2018-02-26 20:30,27,16.37,16.37,16.37,16.37,1
20180601|2018-02-26 21:00,27,16.37,16.45,16.36,16.45,16
20180601|2018-02-26 21:30,27,16.41,16.41,16.41,16.41,1
20180601|2018-02-26 23:00,27,16.45,16.45,16.4,16.4,28
20180601|2018-02-26 23:30,27,16.45,16.45,16.45,16.45,3
20180601|2018-02-27 00:00,27,16.45,16.47,16.45,16.47,16
20180601|2018-02-27 00:30,27,16.5,16.54,16.5,16.5,21
20180601|2018-02-27 01:00,27,16.5,16.5,16.5,16.5,6
20180601|2018-02-27 01:30,27,16.52,16.56,16.52,16.55,11
20180601|2018-02-27 02:00,27,16.5,16.5,16.4,16.45,31
20180601|2018-02-27 02:30,27,16.45,16.51,16.44,16.51,6
20180601|2018-02-27 03:00,27,16.5,16.55,16.5,16.55,12
20180601|2018-02-27 03:30,27,16.56,16.57,16.56,16.57,3
20180601|2018-02-27 04:00,27,16.55,16.57,16.55,16.57,6
20180601|2018-02-27 04:30,27,16.55,16.55,16.55,16.55,1
20180601|2018-02-27 05:00,27,16.55,16.6,16.55,16.6,37
20180601|2018-02-27 05:30,27,16.65,16.66,16.63,16.65,41
20180601|2018-02-27 06:00,27,16.6,16.6,16.55,16.55,14
20180601|2018-02-27 06:30,27,16.55,16.55,16.52,16.55,30
20180601|2018-02-27 07:00,27,16.55,16.57,16.51,16.57,52
20180601|2018-02-27 07:30,27,16.57,16.65,16.56,16.58,143
20180601|2018-02-27 08:00,27,16.58,16.6,16.55,16.57,29
20180601|2018-02-27 08:30,27,16.56,16.75,16.46,16.7,1620
20180601|2018-02-27 09:00,27,16.71,16.72,16.5,16.56,883
20180601|2018-02-27 09:30,27,16.56,16.85,16.56,16.83,513
20180601|2018-02-27 10:00,27,16.85,16.95,16.72,16.92,547
20180601|2018-02-27 10:30,27,16.95,17.08,16.88,17.06,707
20180601|2018-02-27 11:00,27,17.07,17.2,16.96,17.09,977
20180601|2018-02-27 11:30,27,17.11,17.13,16.92,16.92,667
20180601|2018-02-27 12:00,27,16.94,16.98,16.85,16.98,460
20180601|2018-02-27 12:30,27,17,17.11,16.98,17.1,259
20180601|2018-02-27 13:00,27,17.1,17.19,17.08,17.19,518
20180601|2018-02-27 13:30,27,17.16,17.19,17.02,17.17,334
20180601|2018-02-27 14:00,27,17.17,17.35,17.11,17.23,1386
20180601|2018-02-27 14:30,27,17.2,17.3,17.03,17.17,919
20180601|2018-02-27 15:00,27,17.14,17.25,16.97,16.98,1140
20180601|2018-02-27 15:30,27,17,17.05,16.97,17,140
20180601|2018-02-27 17:00,28,17.05,17.05,16.95,17,56
20180601|2018-02-27 17:30,28,16.95,16.97,16.91,16.91,157
20180601|2018-02-27 18:00,28,16.9,16.95,16.9,16.95,6
20180601|2018-02-27 18:30,28,16.95,17,16.95,17,86
20180601|2018-02-27 19:00,28,16.96,17.01,16.96,17,22
20180601|2018-02-27 19:30,28,17.01,17.06,17,17.05,25
20180601|2018-02-27 20:00,28,17,17.05,17,17.05,4
20180601|2018-02-27 21:00,28,17.07,17.2,17.07,17.16,763
20180601|2018-02-27 21:30,28,17.2,17.22,17.15,17.15,96
20180601|2018-02-27 22:00,28,17.13,17.13,17.13,17.13,10
20180601|2018-02-27 22:30,28,17.1,17.1,17.05,17.05,7
20180601|2018-02-27 23:00,28,17.05,17.05,16.98,17.05,62
20180601|2018-02-27 23:30,28,17.05,17.05,17.02,17.05,4
20180601|2018-02-28 00:00,28,17.07,17.07,17.05,17.05,3
20180601|2018-02-28 00:30,28,17,17,17,17,10
20180601|2018-02-28 01:00,28,17,17,17,17,9
20180601|2018-02-28 01:30,28,17,17.12,17,17.05,34
20180601|2018-02-28 02:00,28,17,17,16.91,16.91,9
20180601|2018-02-28 02:30,28,17,17,16.93,16.95,13
20180601|2018-02-28 03:00,28,16.91,16.91,16.91,16.91,1
20180601|2018-02-28 03:30,28,16.9,16.91,16.9,16.91,40
20180601|2018-02-28 04:00,28,16.91,16.91,16.91,16.91,3
20180601|2018-02-28 04:30,28,16.92,16.98,16.92,16.95,144
20180601|2018-02-28 05:00,28,16.95,16.95,16.91,16.91,4
20180601|2018-02-28 05:30,28,16.95,17,16.95,17,12
20180601|2018-02-28 06:00,28,17.05,17.06,17,17.05,37
20180601|2018-02-28 06:30,28,17,17,16.98,17,24
20180601|2018-02-28 07:00,28,16.96,16.98,16.87,16.87,66
20180601|2018-02-28 07:30,28,16.9,16.95,16.85,16.95,218
20180601|2018-02-28 08:00,28,16.95,16.95,16.85,16.85,28
20180601|2018-02-28 08:30,28,16.87,17.05,16.82,16.83,552
20180601|2018-02-28 09:00,28,16.81,17,16.81,16.92,397
20180601|2018-02-28 09:30,28,16.95,17.22,16.9,17.15,647
20180601|2018-02-28 10:00,28,17.15,17.36,17.15,17.25,1201
20180601|2018-02-28 10:30,28,17.25,17.65,17.25,17.4,1909
20180601|2018-02-28 11:00,28,17.37,17.45,17.33,17.42,359
20180601|2018-02-28 11:30,28,17.42,17.48,17.2,17.26,313
20180601|2018-02-28 12:00,28,17.28,17.4,17.25,17.25,157
20180601|2018-02-28 12:30,28,17.25,17.27,17.05,17.05,257
20180601|2018-02-28 13:00,28,17.05,17.08,17,17.05,312
20180601|2018-02-28 13:30,28,17.06,17.34,17.06,17.3,483
20180601|2018-02-28 14:00,28,17.27,17.52,17.22,17.45,658
20180601|2018-02-28 14:30,28,17.45,17.6,17.25,17.6,1993
20180601|2018-02-28 15:00,28,17.6,17.62,17.35,17.45,1636
20180601|2018-02-28 15:30,28,17.47,17.53,17.45,17.5,134
20180601|2018-02-28 17:00,1,17.45,17.59,17.45,17.57,58
20180601|2018-02-28 17:30,1,17.58,17.6,17.49,17.51,131
20180601|2018-02-28 18:00,1,17.54,17.55,17.51,17.55,12
20180601|2018-02-28 18:30,1,17.5,17.5,17.5,17.5,11
20180601|2018-02-28 19:00,1,17.45,17.7,17.45,17.65,73
20180601|2018-02-28 19:30,1,17.65,17.7,17.53,17.57,99
20180601|2018-02-28 20:00,1,17.6,17.67,17.59,17.65,22
20180601|2018-02-28 20:30,1,17.6,17.68,17.6,17.67,17
20180601|2018-02-28 21:30,1,17.6,17.61,17.55,17.56,35
20180601|2018-02-28 22:00,1,17.56,17.6,17.55,17.55,12
20180601|2018-02-28 22:30,1,17.6,17.6,17.57,17.57,34
20180601|2018-02-28 23:00,1,17.6,17.65,17.6,17.65,9
20180601|2018-02-28 23:30,1,17.63,17.63,17.61,17.61,3
20180601|2018-03-01 00:00,1,17.65,17.65,17.58,17.6,163
20180601|2018-03-01 00:30,1,17.58,17.6,17.53,17.53,32
20180601|2018-03-01 01:00,1,17.52,17.53,17.44,17.5,75
20180601|2018-03-01 01:30,1,17.45,17.45,17.4,17.45,14
20180601|2018-03-01 02:00,1,17.45,17.55,17.45,17.5,96
20180601|2018-03-01 02:30,1,17.5,17.5,17.42,17.45,14
20180601|2018-03-01 03:00,1,17.48,17.56,17.47,17.5,240
20180601|2018-03-01 03:30,1,17.45,17.7,17.45,17.68,204
20180601|2018-03-01 04:00,1,17.66,17.75,17.6,17.7,59
20180601|2018-03-01 04:30,1,17.7,17.71,17.6,17.65,28
20180601|2018-03-01 05:00,1,17.65,17.65,17.6,17.65,40
20180601|2018-03-01 05:30,1,17.71,17.9,17.7,17.82,120
20180601|2018-03-01 06:00,1,17.8,17.8,17.7,17.75,46
20180601|2018-03-01 06:30,1,17.75,17.78,17.7,17.75,208
20180601|2018-03-01 07:00,1,17.7,17.77,17.7,17.73,52
20180601|2018-03-01 07:30,1,17.7,17.7,17.45,17.48,245
20180601|2018-03-01 08:00,1,17.47,17.55,17.41,17.5,104
20180601|2018-03-01 08:30,1,17.5,17.85,17.41,17.68,1350
20180601|2018-03-01 09:00,1,17.7,17.77,17.51,17.55,1505
20180601|2018-03-01 09:30,1,17.54,17.72,17.36,17.71,1050
20180601|2018-03-01 10:00,1,17.75,17.81,17.6,17.8,552
20180601|2018-03-01 10:30,1,17.8,17.82,17.61,17.66,334
20180601|2018-03-01 11:00,1,17.65,18,17.65,17.9,823
20180601|2018-03-01 11:30,1,17.95,18.1,17.95,18.05,1046
20180601|2018-03-01 12:00,1,18.1,18.42,18.06,18.15,1565
20180601|2018-03-01 12:30,1,18.15,18.45,18.15,18.45,1193
20180601|2018-03-01 13:00,1,18.45,18.6,18.25,18.25,1900
20180601|2018-03-01 13:30,1,18.25,18.38,18.15,18.17,1057
20180601|2018-03-01 14:00,1,18.2,18.31,17.85,17.95,1246
20180601|2018-03-01 14:30,1,17.96,18.25,17.89,18.25,1066
20180601|2018-03-01 15:00,1,18.25,18.3,18.15,18.15,1014
20180601|2018-03-01 15:30,1,18.15,18.22,18.15,18.2,277
20180601|2018-03-01 17:00,2,18.2,18.26,18.1,18.24,68
20180601|2018-03-01 17:30,2,18.21,18.21,18.15,18.15,41
20180601|2018-03-01 18:00,2,18.15,18.15,18.08,18.08,55
20180601|2018-03-01 18:30,2,18.08,18.08,18.08,18.08,5
20180601|2018-03-01 19:00,2,18.08,18.15,18.07,18.15,38
20180601|2018-03-01 19:30,2,18.12,18.22,18.08,18.13,153
20180601|2018-03-01 20:00,2,18.18,18.21,18.18,18.21,21
20180601|2018-03-01 20:30,2,18.25,18.32,18.22,18.28,221
20180601|2018-03-01 21:00,2,18.25,18.33,18.25,18.25,34
20180601|2018-03-01 21:30,2,18.25,18.32,18.2,18.32,37
20180601|2018-03-01 22:00,2,18.3,18.3,18.2,18.2,18
20180601|2018-03-01 22:30,2,18.2,18.2,18.18,18.18,11
20180601|2018-03-01 23:00,2,18.2,18.2,18.2,18.2,3
20180601|2018-03-01 23:30,2,18.2,18.27,18.2,18.27,21
20180601|2018-03-02 00:00,2,18.25,18.25,18.15,18.19,8
20180601|2018-03-02 01:00,2,18.15,18.2,18.1,18.17,92
20180601|2018-03-02 01:30,2,18.17,18.3,18.17,18.3,36
20180601|2018-03-02 02:00,2,18.3,18.3,18.05,18.13,89
20180601|2018-03-02 02:30,2,18.1,18.32,18.1,18.32,56
20180601|2018-03-02 03:00,2,18.35,18.41,18.3,18.4,79
20180601|2018-03-02 03:30,2,18.35,18.45,18.28,18.3,410
20180601|2018-03-02 04:00,2,18.35,18.4,18.35,18.35,78
20180601|2018-03-02 04:30,2,18.35,18.52,18.35,18.5,118
20180601|2018-03-02 05:00,2,18.55,18.55,18.43,18.5,37
20180601|2018-03-02 05:30,2,18.55,18.55,18.4,18.4,29
20180601|2018-03-02 06:00,2,18.42,18.42,18.36,18.4,50
20180601|2018-03-02 06:30,2,18.39,18.63,18.39,18.58,82
20180601|2018-03-02 07:00,2,18.55,18.75,18.51,18.75,631
20180601|2018-03-02 07:30,2,18.75,18.75,18.5,18.61,233
20180601|2018-03-02 08:00,2,18.55,18.82,18.55,18.82,565
20180601|2018-03-02 08:30,2,18.8,19,18.66,18.7,1435
20180601|2018-03-02 09:00,2,18.7,18.75,18.6,18.66,612
20180601|2018-03-02 09:30,2,18.67,18.67,18.43,18.55,1428
20180601|2018-03-02 10:00,2,18.55,18.67,18.49,18.5,571
20180601|2018-03-02 10:30,2,18.5,18.55,18.18,18.2,936
20180601|2018-03-02 11:00,2,18.16,18.27,18.02,18.02,1083
20180601|2018-03-02 11:30,2,18,18.15,17.91,17.96,680
20180601|2018-03-02 12:00,2,17.96,18.2,17.95,18.15,509
20180601|2018-03-02 12:30,2,18.15,18.31,18.15,18.23,315
20180601|2018-03-02 13:00,2,18.13,18.2,17.95,18.17,794
20180601|2018-03-02 13:30,2,18.15,18.3,18.13,18.3,834
20180601|2018-03-02 14:00,2,18.3,18.42,18.21,18.25,1047
20180601|2018-03-02 14:30,2,18.21,18.21,17.94,18.01,1351
20180601|2018-03-02 15:00,2,18.05,18.07,17.88,17.95,453
20180601|2018-03-02 15:30,2,17.9,17.95,17.88,17.94,181
20180601|2018-03-04 17:00,5,18.11,18.35,18.05,18.3,47
20180601|2018-03-04 17:30,5,18.25,18.25,18.15,18.15,50
20180601|2018-03-04 18:00,5,18.1,18.1,17.99,17.99,53
20180601|2018-03-04 18:30,5,18.05,18.1,18.05,18.1,19
20180601|2018-03-04 19:00,5,18.1,18.15,18.06,18.1,64
20180601|2018-03-04 19:30,5,18.04,18.15,18.04,18.15,43
20180601|2018-03-04 20:00,5,18.18,18.21,18.1,18.15,63
20180601|2018-03-04 20:30,5,18.27,18.27,18.25,18.25,2
20180601|2018-03-04 21:00,5,18.25,18.25,18.2,18.2,10
20180601|2018-03-04 21:30,5,18.23,18.23,18.23,18.23,2
20180601|2018-03-04 22:30,5,18.25,18.35,18.25,18.35,31
20180601|2018-03-05 00:00,5,18.36,18.36,18.35,18.35,4
20180601|2018-03-05 00:30,5,18.3,18.3,18.3,18.3,3
20180601|2018-03-05 01:00,5,18.36,18.41,18.3,18.4,20
20180601|2018-03-05 01:30,5,18.4,18.5,18.4,18.45,62
20180601|2018-03-05 02:00,5,18.45,18.45,18.24,18.25,62
20180601|2018-03-05 02:30,5,18.25,18.27,18.1,18.15,25
20180601|2018-03-05 03:00,5,18.15,18.2,18.1,18.2,40
20180601|2018-03-05 03:30,5,18.16,18.2,18.03,18.1,44
20180601|2018-03-05 04:00,5,18.05,18.05,18.03,18.05,6
20180601|2018-03-05 04:30,5,18.07,18.07,18,18.01,24
20180601|2018-03-05 05:00,5,18.05,18.05,18,18.05,14
20180601|2018-03-05 05:30,5,18.1,18.1,18.1,18.1,1
20180601|2018-03-05 06:00,5,18.15,18.15,18.1,18.1,17
20180601|2018-03-05 06:30,5,18.15,18.2,18.1,18.2,12
20180601|2018-03-05 07:00,5,18.17,18.17,18.02,18.15,98
20180601|2018-03-05 07:30,5,18.1,18.15,18.1,18.15,28
20180601|2018-03-05 08:00,5,18.15,18.3,18.15,18.25,63
20180601|2018-03-05 08:30,5,18.25,18.25,18.06,18.16,603
20180601|2018-03-05 09:00,5,18.18,18.21,18.06,18.1,149
20180601|2018-03-05 09:30,5,18.05,18.15,17.85,17.86,755
20180601|2018-03-05 10:00,5,17.87,17.87,17.68,17.72,886
20180601|2018-03-05 10:30,5,17.72,17.77,17.6,17.71,657
20180601|2018-03-05 11:00,5,17.71,17.8,17.68,17.77,236
20180601|2018-03-05 11:30,5,17.75,17.82,17.65,17.65,287
20180601|2018-03-05 12:00,5,17.64,17.7,17.6,17.7,239
20180601|2018-03-05 12:30,5,17.7,17.78,17.67,17.68,172
20180601|2018-03-05 13:00,5,17.68,17.86,17.68,17.8,154
20180601|2018-03-05 13:30,5,17.77,17.82,17.62,17.63,450
20180601|2018-03-05 14:00,5,17.6,17.67,17.51,17.65,729
20180601|2018-03-05 14:30,5,17.67,17.7,17.56,17.6,653
20180601|2018-03-05 15:00,5,17.61,17.7,17.56,17.57,701
20180601|2018-03-05 15:30,5,17.57,17.65,17.56,17.65,99
20180601|2018-03-05 17:00,6,17.65,17.65,17.6,17.6,19
20180601|2018-03-05 17:30,6,17.6,17.6,17.6,17.6,16
20180601|2018-03-05 18:00,6,17.61,17.61,17.6,17.6,8
20180601|2018-03-05 19:00,6,17.57,17.6,17.57,17.6,15
20180601|2018-03-05 19:30,6,17.56,17.6,17.56,17.6,6
20180601|2018-03-05 20:30,6,17.62,17.62,17.62,17.62,2
20180601|2018-03-05 21:00,6,17.6,17.6,17.6,17.6,5
20180601|2018-03-05 21:30,6,17.6,17.6,17.6,17.6,1
20180601|2018-03-05 23:00,6,17.62,17.62,17.62,17.62,2
20180601|2018-03-05 23:30,6,17.62,17.62,17.6,17.6,26
20180601|2018-03-06 00:00,6,17.6,17.6,17.6,17.6,2
20180601|2018-03-06 00:30,6,17.55,17.55,17.55,17.55,11
20180601|2018-03-06 01:00,6,17.55,17.6,17.55,17.55,21
20180601|2018-03-06 01:30,6,17.5,17.5,17.5,17.5,7
20180601|2018-03-06 02:00,6,17.55,17.55,17.5,17.5,29
20180601|2018-03-06 02:30,6,17.5,17.55,17.5,17.55,9
20180601|2018-03-06 03:00,6,17.5,17.52,17.47,17.47,9
20180601|2018-03-06 04:30,6,17.5,17.5,17.5,17.5,4
20180601|2018-03-06 05:00,6,17.5,17.5,17.45,17.45,13
20180601|2018-03-06 05:30,6,17.4,17.48,17.4,17.45,39
20180601|2018-03-06 06:00,6,17.45,17.5,17.45,17.5,178
20180601|2018-03-06 06:30,6,17.55,17.55,17.5,17.5,20
20180601|2018-03-06 07:00,6,17.48,17.52,17.45,17.5,46
20180601|2018-03-06 07:30,6,17.48,17.55,17.48,17.51,70
20180601|2018-03-06 08:00,6,17.51,17.55,17.45,17.45,79
20180601|2018-03-06 08:30,6,17.45,17.82,17.45,17.7,619
20180601|2018-03-06 09:00,6,17.72,17.87,17.69,17.7,376
20180601|2018-03-06 09:30,6,17.7,17.96,17.67,17.95,503
20180601|2018-03-06 10:00,6,17.95,18.06,17.9,18.05,443
20180601|2018-03-06 10:30,6,18.05,18.1,17.95,17.95,583
20180601|2018-03-06 11:00,6,17.93,18.01,17.93,18.01,344
20180601|2018-03-06 11:30,6,18.03,18.03,17.68,17.68,291
20180601|2018-03-06 12:00,6,17.65,17.75,17.6,17.7,323
20180601|2018-03-06 12:30,6,17.7,17.86,17.67,17.85,199
20180601|2018-03-06 13:00,6,17.8,17.87,17.75,17.85,312
20180601|2018-03-06 13:30,6,17.82,17.82,17.65,17.75,366
20180601|2018-03-06 14:00,6,17.75,17.85,17.75,17.78,136
20180601|2018-03-06 14:30,6,17.78,17.87,17.74,17.82,540
20180601|2018-03-06 15:00,6,17.85,17.9,17.8,17.82,631
20180601|2018-03-06 15:30,6,17.8,17.85,17.76,17.85,84
20180601|2018-03-06 17:00,7,18.4,18.55,18.3,18.35,176
20180601|2018-03-06 17:30,7,18.4,18.4,18.3,18.36,49
20180601|2018-03-06 18:00,7,18.37,18.56,18.36,18.51,64
20180601|2018-03-06 18:30,7,18.55,18.6,18.45,18.5,101
20180601|2018-03-06 19:00,7,18.5,18.5,18.35,18.35,51
20180601|2018-03-06 19:30,7,18.35,18.35,18.2,18.2,35
20180601|2018-03-06 20:00,7,18.2,18.26,18.2,18.25,43
20180601|2018-03-06 20:30,7,18.3,18.32,18.2,18.2,15
20180601|2018-03-06 21:00,7,18.3,18.37,18.3,18.37,32
20180601|2018-03-06 21:30,7,18.36,18.4,18.35,18.35,10
20180601|2018-03-06 22:00,7,18.4,18.48,18.4,18.48,10
20180601|2018-03-06 22:30,7,18.48,18.48,18.32,18.33,28
20180601|2018-03-06 23:00,7,18.35,18.42,18.35,18.4,11
20180601|2018-03-06 23:30,7,18.45,18.47,18.41,18.41,7
20180601|2018-03-07 00:00,7,18.42,18.5,18.4,18.5,26
20180601|2018-03-07 00:30,7,18.51,18.51,18.35,18.36,22
20180601|2018-03-07 01:00,7,18.37,18.42,18.3,18.35,29
20180601|2018-03-07 01:30,7,18.3,18.3,18.2,18.2,41
20180601|2018-03-07 02:00,7,18.2,18.3,18.15,18.15,35
20180601|2018-03-07 02:30,7,18.2,18.25,18.2,18.25,13
20180601|2018-03-07 03:00,7,18.28,18.3,18.25,18.25,21
20180601|2018-03-07 03:30,7,18.23,18.3,18.23,18.3,17
20180601|2018-03-07 04:00,7,18.2,18.2,18.11,18.2,63
20180601|2018-03-07 04:30,7,18.15,18.22,18.15,18.2,13
20180601|2018-03-07 05:00,7,18.25,18.3,18.25,18.3,26
20180601|2018-03-07 05:30,7,18.25,18.25,18.2,18.25,15
20180601|2018-03-07 06:00,7,18.2,18.2,18.1,18.1,42
20180601|2018-03-07 06:30,7,18.07,18.15,18.07,18.1,18
20180601|2018-03-07 07:00,7,18.15,18.15,18.05,18.05,21
20180601|2018-03-07 07:30,7,18.02,18.11,18.02,18.1,64
20180601|2018-03-07 08:00,7,18.14,18.2,18.1,18.12,254
20180601|2018-03-07 08:30,7,18.11,18.15,17.95,18.06,884
20180601|2018-03-07 09:00,7,18.1,18.11,17.97,18,196
20180601|2018-03-07 09:30,7,18,18.05,17.93,18,633
20180601|2018-03-07 10:00,7,18,18.12,18,18.1,260
20180601|2018-03-07 10:30,7,18.07,18.15,18,18.12,320
20180601|2018-03-07 11:00,7,18.15,18.25,18.12,18.17,764
20180601|2018-03-07 11:30,7,18.15,18.22,18.11,18.11,270
20180601|2018-03-07 12:00,7,18.15,18.3,18.08,18.08,184
20180601|2018-03-07 12:30,7,18.06,18.12,18.04,18.06,196
20180601|2018-03-07 13:00,7,18.1,18.1,17.96,18.02,204
20180601|2018-03-07 13:30,7,18,18,17.8,17.95,327
20180601|2018-03-07 14:00,7,17.93,17.96,17.8,17.9,655
20180601|2018-03-07 14:30,7,17.86,17.88,17.78,17.8,482
20180601|2018-03-07 15:00,7,17.83,17.95,17.8,17.82,524
20180601|2018-03-07 15:30,7,17.8,17.87,17.8,17.8,113
20180601|2018-03-07 17:00,8,17.86,17.9,17.86,17.9,23
20180601|2018-03-07 17:30,8,17.87,17.87,17.85,17.85,15
20180601|2018-03-07 18:00,8,17.85,17.85,17.85,17.85,4
20180601|2018-03-07 18:30,8,17.89,17.89,17.89,17.89,2
20180601|2018-03-07 19:00,8,17.85,17.85,17.83,17.85,14
20180601|2018-03-07 19:30,8,17.87,17.87,17.85,17.85,11
20180601|2018-03-07 20:30,8,17.85,17.9,17.85,17.9,31
20180601|2018-03-07 21:00,8,17.88,17.88,17.83,17.83,4
20180601|2018-03-07 21:30,8,17.85,17.85,17.85,17.85,2
20180601|2018-03-07 22:00,8,17.87,17.87,17.87,17.87,1
20180601|2018-03-07 23:00,8,17.9,17.9,17.87,17.9,18
20180601|2018-03-07 23:30,8,17.93,17.93,17.93,17.93,5
20180601|2018-03-08 00:00,8,17.9,17.9,17.9,17.9,4
20180601|2018-03-08 00:30,8,17.85,17.85,17.8,17.8,5
20180601|2018-03-08 01:00,8,17.8,17.82,17.75,17.8,102
20180601|2018-03-08 01:30,8,17.77,17.8,17.77,17.77,24
20180601|2018-03-08 02:00,8,17.8,17.86,17.8,17.85,109
20180601|2018-03-08 02:30,8,17.85,17.85,17.78,17.8,123
20180601|2018-03-08 03:00,8,17.8,17.8,17.75,17.8,38
20180601|2018-03-08 03:30,8,17.8,17.81,17.8,17.8,10
20180601|2018-03-08 04:00,8,17.83,17.85,17.8,17.8,21
20180601|2018-03-08 04:30,8,17.8,17.82,17.8,17.82,12
20180601|2018-03-08 05:00,8,17.82,17.82,17.75,17.76,17
20180601|2018-03-08 05:30,8,17.75,17.75,17.75,17.75,12
20180601|2018-03-08 06:00,8,17.73,17.73,17.65,17.65,34
20180601|2018-03-08 06:30,8,17.67,17.71,17.67,17.71,15
20180601|2018-03-08 07:00,8,17.71,17.71,17.67,17.7,7
20180601|2018-03-08 07:30,8,17.75,17.75,17.7,17.75,53
20180601|2018-03-08 08:00,8,17.73,17.73,17.6,17.65,237
20180601|2018-03-08 08:30,8,17.69,17.7,17.51,17.6,335
20180601|2018-03-08 09:00,8,17.61,17.75,17.61,17.7,224
20180601|2018-03-08 09:30,8,17.72,17.8,17.67,17.72,216
20180601|2018-03-08 10:00,8,17.75,17.75,17.51,17.59,429
20180601|2018-03-08 10:30,8,17.6,17.67,17.57,17.59,530
20180601|2018-03-08 11:00,8,17.6,17.76,17.56,17.61,405
20180601|2018-03-08 11:30,8,17.61,17.67,17.57,17.6,252
20180601|2018-03-08 12:00,8,17.6,17.75,17.54,17.7,334
20180601|2018-03-08 12:30,8,17.71,17.78,17.65,17.65,224
20180601|2018-03-08 13:00,8,17.66,17.75,17.58,17.63,149
20180601|2018-03-08 13:30,8,17.62,17.62,17.5,17.55,624
20180601|2018-03-08 14:00,8,17.53,17.7,17.47,17.68,3066
20180601|2018-03-08 14:30,8,17.68,17.82,17.58,17.6,2102
20180601|2018-03-08 15:00,8,17.6,17.65,17.51,17.6,1202
20180601|2018-03-08 15:30,8,17.55,17.6,17.55,17.55,253
20180601|2018-03-08 17:00,9,17.6,17.6,17.57,17.57,47
20180601|2018-03-08 17:30,9,17.55,17.65,17.55,17.65,54
20180601|2018-03-08 18:00,9,17.65,17.65,17.6,17.6,10
20180601|2018-03-08 18:30,9,17.55,17.6,17.53,17.6,4
20180601|2018-03-08 19:00,9,17.55,17.55,17.55,17.55,3
20180601|2018-03-08 19:30,9,17.55,17.6,17.52,17.6,22
20180601|2018-03-08 20:00,9,17.6,17.7,17.6,17.67,84
20180601|2018-03-08 20:30,9,17.68,17.68,17.65,17.65,7
20180601|2018-03-08 21:30,9,17.65,17.65,17.65,17.65,7
20180601|2018-03-08 22:00,9,17.7,17.7,17.67,17.67,3
20180601|2018-03-08 22:30,9,17.7,17.7,17.65,17.65,79
20180601|2018-03-08 23:00,9,17.65,17.65,17.64,17.65,12
20180601|2018-03-09 00:00,9,17.6,17.6,17.6,17.6,8
20180601|2018-03-09 00:30,9,17.6,17.65,17.58,17.65,13
20180601|2018-03-09 01:00,9,17.65,17.65,17.65,17.65,5
20180601|2018-03-09 01:30,9,17.65,17.65,17.65,17.65,2
20180601|2018-03-09 02:00,9,17.65,17.65,17.61,17.65,13
20180601|2018-03-09 02:30,9,17.6,17.6,17.56,17.6,11
20180601|2018-03-09 03:00,9,17.65,17.67,17.63,17.65,9
20180601|2018-03-09 04:00,9,17.65,17.65,17.65,17.65,1
20180601|2018-03-09 04:30,9,17.6,17.6,17.6,17.6,6
20180601|2018-03-09 05:00,9,17.6,17.6,17.6,17.6,5
20180601|2018-03-09 05:30,9,17.6,17.6,17.6,17.6,4
20180601|2018-03-09 06:00,9,17.6,17.6,17.6,17.6,5
20180601|2018-03-09 06:30,9,17.6,17.6,17.52,17.55,171
20180601|2018-03-09 07:00,9,17.55,17.63,17.5,17.63,1357
20180601|2018-03-09 07:30,9,17.57,17.57,17.25,17.35,721
20180601|2018-03-09 08:00,9,17.35,17.38,17.28,17.35,193
20180601|2018-03-09 08:30,9,17.37,17.37,17.21,17.23,1456
20180601|2018-03-09 09:00,9,17.22,17.3,17.16,17.2,747
20180601|2018-03-09 09:30,9,17.2,17.22,17.1,17.15,1567
20180601|2018-03-09 10:00,9,17.14,17.17,17.07,17.08,422
20180601|2018-03-09 10:30,9,17.07,17.11,17.05,17.07,342
20180601|2018-03-09 11:00,9,17.05,17.12,17,17.07,411
20180601|2018-03-09 11:30,9,17.07,17.07,17.02,17.02,253
20180601|2018-03-09 12:00,9,17.02,17.02,16.88,16.9,786
20180601|2018-03-09 12:30,9,16.93,16.93,16.86,16.92,265
20180601|2018-03-09 13:00,9,16.93,17,16.88,16.92,330
20180601|2018-03-09 13:30,9,16.95,16.95,16.87,16.9,436
20180601|2018-03-09 14:00,9,16.87,16.9,16.8,16.8,455
20180601|2018-03-09 14:30,9,16.76,16.8,16.65,16.65,1046
20180601|2018-03-09 15:00,9,16.7,16.85,16.65,16.8,915
20180601|2018-03-09 15:30,9,16.8,16.84,16.7,16.74,125
20180601|2018-03-11 17:00,12,16.85,16.85,16.65,16.71,39
20180601|2018-03-11 17:30,12,16.7,16.75,16.66,16.7,43
20180601|2018-03-11 18:00,12,16.7,16.7,16.7,16.7,1
20180601|2018-03-11 18:30,12,16.67,16.72,16.66,16.72,54
20180601|2018-03-11 19:00,12,16.7,16.7,16.65,16.67,10
20180601|2018-03-11 19:30,12,16.65,16.68,16.65,16.67,67
20180601|2018-03-11 20:00,12,16.67,16.7,16.65,16.7,38
20180601|2018-03-11 20:30,12,16.75,16.75,16.71,16.75,9
20180601|2018-03-11 21:00,12,16.75,16.75,16.75,16.75,2
20180601|2018-03-11 22:00,12,16.71,16.71,16.7,16.7,55
20180601|2018-03-11 22:30,12,16.7,16.71,16.68,16.7,56
20180601|2018-03-11 23:00,12,16.65,16.67,16.65,16.67,7
20180601|2018-03-11 23:30,12,16.7,16.73,16.7,16.73,120
20180601|2018-03-12 00:00,12,16.7,16.7,16.7,16.7,25
20180601|2018-03-12 01:00,12,16.65,16.65,16.65,16.65,2
20180601|2018-03-12 01:30,12,16.62,16.62,16.57,16.6,48
20180601|2018-03-12 02:00,12,16.65,16.65,16.6,16.63,93
20180601|2018-03-12 02:30,12,16.61,16.65,16.58,16.63,60
20180601|2018-03-12 03:00,12,16.65,16.72,16.65,16.72,16
20180601|2018-03-12 03:30,12,16.75,16.75,16.7,16.72,18
20180601|2018-03-12 04:00,12,16.75,16.77,16.75,16.76,57
20180601|2018-03-12 04:30,12,16.76,16.78,16.75,16.78,12
20180601|2018-03-12 05:00,12,16.8,16.8,16.75,16.75,20
20180601|2018-03-12 05:30,12,16.75,16.77,16.74,16.77,16
20180601|2018-03-12 06:00,12,16.75,16.75,16.75,16.75,16
20180601|2018-03-12 06:30,12,16.76,16.8,16.75,16.8,24
20180601|2018-03-12 07:00,12,16.75,16.8,16.75,16.8,33
20180601|2018-03-12 07:30,12,16.8,16.8,16.75,16.76,24
20180601|2018-03-12 08:00,12,16.77,16.82,16.77,16.8,40
20180601|2018-03-12 08:30,12,16.8,16.87,16.69,16.85,716
20180601|2018-03-12 09:00,12,16.85,16.95,16.82,16.93,824
20180601|2018-03-12 09:30,12,16.91,17.02,16.9,17,1206
20180601|2018-03-12 10:00,12,16.97,17.05,16.92,17.05,926
20180601|2018-03-12 10:30,12,17.02,17.05,16.92,16.95,545
20180601|2018-03-12 11:00,12,16.93,16.96,16.91,16.95,240
20180601|2018-03-12 11:30,12,16.95,17.05,16.95,17.05,728
20180601|2018-03-12 12:00,12,17.02,17.02,16.95,16.96,371
20180601|2018-03-12 12:30,12,16.96,16.99,16.91,16.98,290
20180601|2018-03-12 13:00,12,16.98,17.07,16.97,17.05,247
20180601|2018-03-12 13:30,12,17.02,17.17,17.02,17.1,498
20180601|2018-03-12 14:00,12,17.1,17.1,16.96,17.02,284
20180601|2018-03-12 14:30,12,17,17.12,16.91,17.12,1090
20180601|2018-03-12 15:00,12,17.13,17.15,17.05,17.08,444
20180601|2018-03-12 15:30,12,17.05,17.08,17.05,17.07,79
20180601|2018-03-12 17:00,13,17.05,17.1,17.05,17.1,22
20180601|2018-03-12 17:30,13,17.1,17.1,17.06,17.06,42
20180601|2018-03-12 18:00,13,17.1,17.11,17.1,17.1,16
20180601|2018-03-12 18:30,13,17.1,17.15,17.09,17.15,17
20180601|2018-03-12 19:00,13,17.1,17.1,17.1,17.1,1
20180601|2018-03-12 20:00,13,17.1,17.1,17.1,17.1,2
20180601|2018-03-12 20:30,13,17.11,17.11,17.11,17.11,5
20180601|2018-03-12 21:00,13,17.1,17.1,17.1,17.1,1
20180601|2018-03-12 23:00,13,17.1,17.1,17.1,17.1,1
20180601|2018-03-12 23:30,13,17.07,17.07,17.07,17.07,1
20180601|2018-03-13 01:00,13,17.07,17.07,17.07,17.07,1
20180601|2018-03-13 01:30,13,17.07,17.07,17.07,17.07,5
20180601|2018-03-13 02:00,13,17.06,17.06,17.03,17.03,19
20180601|2018-03-13 02:30,13,17.05,17.05,17.02,17.02,5
20180601|2018-03-13 03:00,13,17,17,17,17,1
20180601|2018-03-13 03:30,13,17,17.03,17,17.02,6
20180601|2018-03-13 04:00,13,17.01,17.01,16.97,16.98,15
20180601|2018-03-13 04:30,13,16.98,17,16.98,17,7
20180601|2018-03-13 05:00,13,17,17,16.98,17,21
20180601|2018-03-13 05:30,13,16.98,16.98,16.98,16.98,2
20180601|2018-03-13 06:00,13,17,17,16.95,16.95,268
20180601|2018-03-13 06:30,13,16.97,17,16.95,16.97,31
20180601|2018-03-13 07:00,13,16.97,17,16.97,17,36
20180601|2018-03-13 07:30,13,16.95,17.02,16.85,16.98,602
20180601|2018-03-13 08:00,13,17,17.02,16.87,16.9,137
20180601|2018-03-13 08:30,13,16.9,16.95,16.82,16.92,1140
20180601|2018-03-13 09:00,13,16.93,17.02,16.91,16.97,418
20180601|2018-03-13 09:30,13,16.96,17.1,16.96,17.06,1010
20180601|2018-03-13 10:00,13,17.07,17.23,17.07,17.18,897
20180601|2018-03-13 10:30,13,17.18,17.26,17.14,17.24,711
20180601|2018-03-13 11:00,13,17.25,17.43,17.23,17.27,903
20180601|2018-03-13 11:30,13,17.25,17.25,17.05,17.07,375
20180601|2018-03-13 12:00,13,17.05,17.14,17.02,17.08,435
20180601|2018-03-13 12:30,13,17.08,17.3,17.03,17.3,666
20180601|2018-03-13 13:00,13,17.25,17.3,17.2,17.25,361
20180601|2018-03-13 13:30,13,17.23,17.33,17.13,17.25,499
20180601|2018-03-13 14:00,13,17.21,17.37,17.18,17.32,588
20180601|2018-03-13 14:30,13,17.32,17.43,17.25,17.27,1042
20180601|2018-03-13 15:00,13,17.27,17.3,17.2,17.28,946
20180601|2018-03-13 15:30,13,17.28,17.35,17.27,17.35,73
20180601|2018-03-13 17:00,14,17.35,17.45,17.35,17.4,49
20180601|2018-03-13 17:30,14,17.4,17.4,17.37,17.37,2
20180601|2018-03-13 18:00,14,17.35,17.35,17.35,17.35,9
20180601|2018-03-13 18:30,14,17.35,17.35,17.35,17.35,1
20180601|2018-03-13 19:00,14,17.35,17.35,17.35,17.35,2
20180601|2018-03-13 19:30,14,17.35,17.35,17.35,17.35,9
20180601|2018-03-13 20:00,14,17.4,17.4,17.4,17.4,38
20180601|2018-03-13 21:00,14,17.35,17.35,17.35,17.35,6
20180601|2018-03-13 21:30,14,17.35,17.42,17.35,17.4,34
20180601|2018-03-13 22:00,14,17.41,17.41,17.37,17.4,15
20180601|2018-03-13 23:00,14,17.35,17.36,17.35,17.36,2
20180601|2018-03-13 23:30,14,17.33,17.33,17.33,17.33,1
20180601|2018-03-14 00:00,14,17.35,17.35,17.35,17.35,10
20180601|2018-03-14 00:30,14,17.35,17.35,17.35,17.35,5
20180601|2018-03-14 01:00,14,17.34,17.34,17.34,17.34,1
20180601|2018-03-14 02:00,14,17.3,17.32,17.3,17.3,21
20180601|2018-03-14 02:30,14,17.25,17.25,17.14,17.14,17
20180601|2018-03-14 03:00,14,17.11,17.17,17.06,17.1,46
20180601|2018-03-14 03:30,14,17.1,17.11,17.05,17.1,51
20180601|2018-03-14 04:00,14,17.05,17.05,17.05,17.05,18
20180601|2018-03-14 05:00,14,17.05,17.1,17.02,17.07,45
20180601|2018-03-14 05:30,14,17.1,17.1,17.08,17.08,5
20180601|2018-03-14 06:00,14,17.05,17.1,17.05,17.1,54
20180601|2018-03-14 07:00,14,17.1,17.1,17.08,17.1,48
20180601|2018-03-14 07:30,14,17.1,17.12,17.05,17.12,122
20180601|2018-03-14 08:00,14,17.1,17.12,17.1,17.11,41
20180601|2018-03-14 08:30,14,17.15,17.25,17.1,17.2,777
20180601|2018-03-14 09:00,14,17.18,17.33,17.05,17.27,730
20180601|2018-03-14 09:30,14,17.27,17.3,17.11,17.17,723
20180601|2018-03-14 10:00,14,17.15,17.3,17.1,17.25,348
20180601|2018-03-14 10:30,14,17.26,17.7,17.25,17.55,2088
20180601|2018-03-14 11:00,14,17.57,17.63,17.48,17.51,854
20180601|2018-03-14 11:30,14,17.5,17.6,17.42,17.6,489
20180601|2018-03-14 12:00,14,17.59,17.69,17.51,17.55,328
20180601|2018-03-14 12:30,14,17.52,17.52,17.22,17.27,519
20180601|2018-03-14 13:00,14,17.25,17.36,17.22,17.35,264
20180601|2018-03-14 13:30,14,17.32,17.6,17.27,17.45,465
20180601|2018-03-14 14:00,14,17.43,17.67,17.42,17.65,364
20180601|2018-03-14 14:30,14,17.65,17.72,17.55,17.58,549
20180601|2018-03-14 15:00,14,17.57,17.62,17.5,17.53,764
20180601|2018-03-14 15:30,14,17.52,17.55,17.5,17.5,69
20180601|2018-03-14 17:00,15,17.5,17.52,17.47,17.47,100
20180601|2018-03-14 17:30,15,17.48,17.48,17.45,17.46,146
20180601|2018-03-14 18:00,15,17.46,17.46,17.46,17.46,18
20180601|2018-03-14 18:30,15,17.46,17.51,17.46,17.5,70
20180601|2018-03-14 19:00,15,17.45,17.5,17.4,17.5,100
20180601|2018-03-14 19:30,15,17.5,17.72,17.5,17.68,106
20180601|2018-03-14 20:00,15,17.66,17.67,17.66,17.67,23
20180601|2018-03-14 20:30,15,17.65,17.65,17.6,17.61,18
20180601|2018-03-14 21:00,15,17.6,17.6,17.51,17.53,53
20180601|2018-03-14 21:30,15,17.5,17.5,17.38,17.45,47
20180601|2018-03-15 00:00,15,17.5,17.5,17.5,17.5,3
20180601|2018-03-15 00:30,15,17.47,17.47,17.42,17.42,32
20180601|2018-03-15 01:00,15,17.4,17.4,17.4,17.4,5
20180601|2018-03-15 02:00,15,17.4,17.4,17.37,17.37,8
20180601|2018-03-15 03:00,15,17.44,17.48,17.4,17.46,73
20180601|2018-03-15 03:30,15,17.48,17.48,17.45,17.45,3
20180601|2018-03-15 04:00,15,17.4,17.4,17.4,17.4,21
20180601|2018-03-15 05:00,15,17.42,17.51,17.42,17.5,102
20180601|2018-03-15 05:30,15,17.5,17.55,17.5,17.55,51
20180601|2018-03-15 06:00,15,17.55,17.56,17.5,17.5,21
20180601|2018-03-15 06:30,15,17.5,17.5,17.45,17.45,9
20180601|2018-03-15 07:00,15,17.5,17.53,17.48,17.5,44
20180601|2018-03-15 07:30,15,17.5,17.5,17.41,17.45,117
20180601|2018-03-15 08:00,15,17.45,17.45,17.37,17.39,43
20180601|2018-03-15 08:30,15,17.37,17.63,17.35,17.55,995
20180601|2018-03-15 09:00,15,17.56,17.56,17.4,17.42,237
20180601|2018-03-15 09:30,15,17.4,17.5,17.37,17.42,270
20180601|2018-03-15 10:00,15,17.43,17.43,17.17,17.18,524
20180601|2018-03-15 10:30,15,17.17,17.33,17.17,17.3,275
20180601|2018-03-15 11:00,15,17.26,17.28,17.21,17.23,389
20180601|2018-03-15 11:30,15,17.22,17.32,17.2,17.23,355
20180601|2018-03-15 12:00,15,17.26,17.3,17.22,17.22,172
20180601|2018-03-15 12:30,15,17.22,17.42,17.21,17.42,242
20180601|2018-03-15 13:00,15,17.45,17.46,17.26,17.32,328
20180601|2018-03-15 13:30,15,17.35,17.41,17.25,17.25,367
20180601|2018-03-15 14:00,15,17.25,17.27,17.17,17.18,553
20180601|2018-03-15 14:30,15,17.17,17.22,17.13,17.21,1095
20180601|2018-03-15 15:00,15,17.2,17.3,17.16,17.26,1469
20180601|2018-03-15 15:30,15,17.25,17.27,17.18,17.25,500
20180601|2018-03-15 17:00,16,17.2,17.2,17.16,17.18,59
20180601|2018-03-15 17:30,16,17.16,17.18,17.16,17.18,22
20180601|2018-03-15 18:00,16,17.16,17.18,17.16,17.18,13
20180601|2018-03-15 18:30,16,17.17,17.17,17.15,17.15,41
20180601|2018-03-15 19:00,16,17.17,17.2,17.16,17.2,59
20180601|2018-03-15 19:30,16,17.23,17.23,17.2,17.2,34
20180601|2018-03-15 20:00,16,17.22,17.33,17.2,17.3,73
20180601|2018-03-15 20:30,16,17.3,17.31,17.28,17.28,4
20180601|2018-03-15 21:00,16,17.3,17.3,17.3,17.3,3
20180601|2018-03-15 21:30,16,17.3,17.3,17.3,17.3,3
20180601|2018-03-15 22:00,16,17.27,17.27,17.25,17.27,23
20180601|2018-03-15 22:30,16,17.3,17.35,17.3,17.32,78
20180601|2018-03-15 23:00,16,17.35,17.35,17.35,17.35,4
20180601|2018-03-15 23:30,16,17.32,17.35,17.3,17.3,21
20180601|2018-03-16 00:00,16,17.27,17.27,17.23,17.27,36
20180601|2018-03-16 00:30,16,17.22,17.22,17.2,17.22,48
20180601|2018-03-16 01:00,16,17.22,17.27,17.22,17.27,46
20180601|2018-03-16 01:30,16,17.29,17.29,17.29,17.29,5
20180601|2018-03-16 02:00,16,17.28,17.33,17.28,17.3,34
20180601|2018-03-16 02:30,16,17.3,17.31,17.3,17.31,12
20180601|2018-03-16 03:00,16,17.3,17.3,17.3,17.3,5
20180601|2018-03-16 03:30,16,17.27,17.27,17.17,17.17,54
20180601|2018-03-16 04:00,16,17.15,17.17,17.15,17.17,6
20180601|2018-03-16 05:00,16,17.18,17.2,17.17,17.2,20
20180601|2018-03-16 05:30,16,17.2,17.2,17.15,17.17,45
20180601|2018-03-16 06:00,16,17.15,17.2,17.15,17.2,20
20180601|2018-03-16 06:30,16,17.2,17.21,17.2,17.21,38
20180601|2018-03-16 07:00,16,17.25,17.25,17.15,17.16,61
20180601|2018-03-16 07:30,16,17.15,17.15,17.1,17.15,289
20180601|2018-03-16 08:00,16,17.1,17.15,17.07,17.12,129
20180601|2018-03-16 08:30,16,17.12,17.2,16.95,17.02,708
20180601|2018-03-16 09:00,16,17,17.06,16.91,16.92,832
20180601|2018-03-16 09:30,16,16.92,16.98,16.87,16.93,717
20180601|2018-03-16 10:00,16,16.92,16.97,16.9,16.92,357
20180601|2018-03-16 10:30,16,16.91,17,16.85,17,372
20180601|2018-03-16 11:00,16,16.99,16.99,16.91,16.92,136
20180601|2018-03-16 11:30,16,16.92,16.95,16.85,16.88,616
20180601|2018-03-16 12:00,16,16.88,16.98,16.85,16.97,218
20180601|2018-03-16 12:30,16,16.97,17.01,16.92,16.98,280
20180601|2018-03-16 13:00,16,16.96,16.98,16.9,16.91,230
20180601|2018-03-16 13:30,16,16.95,16.95,16.87,16.87,296
20180601|2018-03-16 14:00,16,16.87,17,16.87,16.95,236
20180601|2018-03-16 14:30,16,16.92,17.03,16.87,17.02,639
20180601|2018-03-16 15:00,16,17.05,17.05,16.9,16.95,1494
20180601|2018-03-16 15:30,16,16.96,17.02,16.9,16.95,354
20180601|2018-03-18 17:00,19,17,17.02,16.99,17,41
20180601|2018-03-18 17:30,19,17,17.01,16.98,17.01,14
20180601|2018-03-18 18:00,19,17,17,16.99,16.99,6
20180601|2018-03-18 18:30,19,17,17.03,17,17.01,47
20180601|2018-03-18 19:00,19,16.98,16.98,16.97,16.97,50
20180601|2018-03-18 19:30,19,16.98,17.08,16.98,17.08,62
20180601|2018-03-18 20:00,19,17.1,17.25,17.1,17.16,364
20180601|2018-03-18 20:30,19,17.15,17.16,17.11,17.15,80
20180601|2018-03-18 21:00,19,17.11,17.12,17.05,17.1,49
20180601|2018-03-18 21:30,19,17.1,17.1,17,17.05,179
20180601|2018-03-19 00:00,19,17.06,17.15,17.06,17.12,7
20180601|2018-03-19 00:30,19,17.15,17.15,17.1,17.1,2
20180601|2018-03-19 01:00,19,17.15,17.15,17.15,17.15,3
20180601|2018-03-19 02:30,19,17.15,17.15,17.1,17.1,2
20180601|2018-03-19 03:00,19,17.1,17.35,17.1,17.32,32
20180601|2018-03-19 03:30,19,17.3,17.4,17.3,17.3,23
20180601|2018-03-19 04:00,19,17.23,17.26,17.23,17.25,28
20180601|2018-03-19 04:30,19,17.25,17.25,17.18,17.18,8
20180601|2018-03-19 05:00,19,17.25,17.25,17.22,17.22,4
20180601|2018-03-19 05:30,19,17.25,17.25,17.25,17.25,3
20180601|2018-03-19 06:00,19,17.27,17.33,17.26,17.26,50
20180601|2018-03-19 06:30,19,17.3,17.3,17.21,17.21,43
20180601|2018-03-19 07:00,19,17.22,17.22,17.11,17.11,268
20180601|2018-03-19 07:30,19,17.15,17.16,17.13,17.15,24
20180601|2018-03-19 08:00,19,17.14,17.21,17.13,17.17,129
20180601|2018-03-19 08:30,19,17.16,17.35,17.15,17.21,971
20180601|2018-03-19 09:00,19,17.25,17.37,17.23,17.32,414
20180601|2018-03-19 09:30,19,17.35,17.62,17.31,17.56,588
20180601|2018-03-19 10:00,19,17.58,17.8,17.55,17.62,1300
20180601|2018-03-19 10:30,19,17.65,17.92,17.62,17.89,698
20180601|2018-03-19 11:00,19,17.88,17.93,17.71,17.75,1179
20180601|2018-03-19 11:30,19,17.72,17.92,17.7,17.78,475
20180601|2018-03-19 12:00,19,17.8,18,17.76,17.9,1735
20180601|2018-03-19 12:30,19,17.93,17.93,17.68,17.68,1105
20180601|2018-03-19 13:00,19,17.7,17.78,17.6,17.73,558
20180601|2018-03-19 13:30,19,17.73,17.93,17.6,17.63,1431
20180601|2018-03-19 14:00,19,17.63,17.72,17.5,17.64,1125
20180601|2018-03-19 14:30,19,17.65,17.72,17.47,17.61,3024
20180601|2018-03-19 15:00,19,17.6,17.63,17.36,17.4,1091
20180601|2018-03-19 15:30,19,17.4,17.5,17.4,17.45,83
20180601|2018-03-19 17:00,20,17.5,17.58,17.45,17.57,64
20180601|2018-03-19 17:30,20,17.58,17.61,17.57,17.61,55
20180601|2018-03-19 18:00,20,17.64,17.7,17.64,17.7,41
20180601|2018-03-19 18:30,20,17.66,17.66,17.65,17.65,24
20180601|2018-03-19 19:00,20,17.63,17.66,17.57,17.58,23
20180601|2018-03-19 19:30,20,17.6,17.62,17.5,17.62,20
20180601|2018-03-19 20:00,20,17.6,17.6,17.45,17.51,49
20180601|2018-03-19 20:30,20,17.55,17.55,17.45,17.51,47
20180601|2018-03-19 21:00,20,17.52,17.57,17.52,17.55,55
20180601|2018-03-19 21:30,20,17.56,17.56,17.55,17.55,4
20180601|2018-03-19 22:00,20,17.5,17.5,17.5,17.5,1
20180601|2018-03-19 23:30,20,17.41,17.46,17.4,17.46,48
20180601|2018-03-20 00:00,20,17.5,17.5,17.5,17.5,3
20180601|2018-03-20 00:30,20,17.45,17.45,17.43,17.43,14
20180601|2018-03-20 01:00,20,17.42,17.42,17.42,17.42,1
20180601|2018-03-20 01:30,20,17.4,17.4,17.4,17.4,2
20180601|2018-03-20 02:00,20,17.4,17.4,17.35,17.4,90
20180601|2018-03-20 02:30,20,17.4,17.45,17.4,17.43,30
20180601|2018-03-20 03:00,20,17.47,17.51,17.42,17.51,41
20180601|2018-03-20 03:30,20,17.46,17.5,17.46,17.5,16
20180601|2018-03-20 04:00,20,17.52,17.62,17.52,17.58,46
20180601|2018-03-20 04:30,20,17.57,17.58,17.52,17.55,51
20180601|2018-03-20 05:00,20,17.52,17.57,17.47,17.55,169
20180601|2018-03-20 05:30,20,17.5,17.5,17.42,17.44,10
20180601|2018-03-20 06:00,20,17.42,17.43,17.4,17.4,16
20180601|2018-03-20 06:30,20,17.35,17.35,17.35,17.35,31
20180601|2018-03-20 07:00,20,17.35,17.43,17.35,17.43,34
20180601|2018-03-20 07:30,20,17.42,17.48,17.42,17.45,22
20180601|2018-03-20 08:00,20,17.46,17.67,17.46,17.6,361
20180601|2018-03-20 08:30,20,17.56,17.56,17.36,17.46,1245
20180601|2018-03-20 09:00,20,17.47,17.62,17.45,17.45,832
20180601|2018-03-20 09:30,20,17.41,17.62,17.37,17.57,1151
20180601|2018-03-20 10:00,20,17.57,17.68,17.56,17.65,687
20180601|2018-03-20 10:30,20,17.63,17.78,17.6,17.66,430
20180601|2018-03-20 11:00,20,17.7,17.71,17.55,17.6,347
20180601|2018-03-20 11:30,20,17.6,17.72,17.55,17.67,387
20180601|2018-03-20 12:00,20,17.7,17.78,17.65,17.74,313
20180601|2018-03-20 12:30,20,17.74,17.82,17.72,17.79,683
20180601|2018-03-20 13:00,20,17.8,17.83,17.62,17.62,864
20180601|2018-03-20 13:30,20,17.6,17.63,17.51,17.6,637
20180601|2018-03-20 14:00,20,17.57,17.57,17.45,17.5,849
20180601|2018-03-20 14:30,20,17.51,17.63,17.5,17.53,1361
20180601|2018-03-20 15:00,20,17.51,17.6,17.45,17.48,1069
20180601|2018-03-20 15:30,20,17.5,17.55,17.47,17.55,124
20180601|2018-03-20 17:00,21,17.55,17.55,17.46,17.47,54
20180601|2018-03-20 17:30,21,17.5,17.51,17.5,17.51,23
20180601|2018-03-20 18:00,21,17.5,17.5,17.5,17.5,9
20180601|2018-03-20 19:00,21,17.5,17.53,17.46,17.53,18
20180601|2018-03-20 20:00,21,17.5,17.51,17.41,17.43,156
20180601|2018-03-20 20:30,21,17.41,17.41,17.41,17.41,1
20180601|2018-03-20 21:30,21,17.45,17.45,17.41,17.41,6
20180601|2018-03-20 23:30,21,17.42,17.42,17.4,17.4,72
20180601|2018-03-21 00:00,21,17.42,17.42,17.42,17.42,1
20180601|2018-03-21 00:30,21,17.45,17.47,17.45,17.45,76
20180601|2018-03-21 01:00,21,17.47,17.47,17.47,17.47,42
20180601|2018-03-21 01:30,21,17.47,17.47,17.42,17.42,54
20180601|2018-03-21 02:00,21,17.45,17.53,17.45,17.53,20
20180601|2018-03-21 02:30,21,17.5,17.53,17.48,17.5,16
20180601|2018-03-21 03:00,21,17.55,17.58,17.55,17.58,26
20180601|2018-03-21 03:30,21,17.57,17.65,17.57,17.57,38
20180601|2018-03-21 04:00,21,17.6,17.67,17.6,17.62,128
20180601|2018-03-21 04:30,21,17.6,17.6,17.51,17.51,107
20180601|2018-03-21 05:00,21,17.52,17.55,17.5,17.55,73
20180601|2018-03-21 05:30,21,17.5,17.5,17.45,17.47,83
20180601|2018-03-21 06:00,21,17.5,17.5,17.45,17.45,31
20180601|2018-03-21 06:30,21,17.5,17.56,17.5,17.5,49
20180601|2018-03-21 07:00,21,17.5,17.55,17.5,17.52,92
20180601|2018-03-21 07:30,21,17.5,17.55,17.3,17.35,582
20180601|2018-03-21 08:00,21,17.37,17.46,17.36,17.4,158
20180601|2018-03-21 08:30,21,17.45,17.52,17.36,17.45,2470
20180601|2018-03-21 09:00,21,17.47,17.48,17.36,17.43,1343
20180601|2018-03-21 09:30,21,17.43,17.45,17.3,17.39,2172
20180601|2018-03-21 10:00,21,17.4,17.45,17.3,17.3,691
20180601|2018-03-21 10:30,21,17.32,17.32,17.08,17.11,1070
20180601|2018-03-21 11:00,21,17.12,17.2,17.1,17.12,408
20180601|2018-03-21 11:30,21,17.12,17.15,17.05,17.08,321
20180601|2018-03-21 12:00,21,17.06,17.17,17.06,17.11,807
20180601|2018-03-21 12:30,21,17.11,17.17,17.02,17.06,695
20180601|2018-03-21 13:00,21,17,17.12,16.85,17.08,2264
20180601|2018-03-21 13:30,21,17.07,17.42,17.05,17.2,2413
20180601|2018-03-21 14:00,21,17.25,17.25,16.95,17.15,1329
20180601|2018-03-21 14:30,21,17.15,17.38,17.06,17.35,1415
20180601|2018-03-21 15:00,21,17.38,17.45,17.3,17.37,1238
20180601|2018-03-21 15:30,21,17.37,17.42,17.35,17.35,198
20180601|2018-03-21 17:00,22,17.37,17.37,17.37,17.37,1
20180601|2018-03-21 18:00,22,17.4,17.42,17.4,17.42,12
20180601|2018-03-21 18:30,22,17.4,17.4,17.4,17.4,4
20180601|2018-03-21 19:00,22,17.4,17.4,17.35,17.35,22
20180601|2018-03-21 19:30,22,17.35,17.35,17.3,17.3,28
20180601|2018-03-21 20:00,22,17.3,17.3,17.2,17.2,40
20180601|2018-03-21 20:30,22,17.25,17.25,17.23,17.25,24
20180601|2018-03-21 21:00,22,17.25,17.3,17.25,17.3,45
20180601|2018-03-21 21:30,22,17.35,17.37,17.35,17.37,25
20180601|2018-03-21 22:00,22,17.4,17.42,17.4,17.4,36
20180601|2018-03-21 23:00,22,17.35,17.35,17.32,17.32,44
20180601|2018-03-21 23:30,22,17.31,17.31,17.31,17.31,3
20180601|2018-03-22 00:00,22,17.3,17.3,17.3,17.3,9
20180601|2018-03-22 00:30,22,17.32,17.32,17.3,17.3,27
20180601|2018-03-22 01:00,22,17.3,17.36,17.3,17.36,11
20180601|2018-03-22 01:30,22,17.4,17.41,17.39,17.41,5
20180601|2018-03-22 02:00,22,17.45,17.48,17.45,17.48,50
20180601|2018-03-22 02:30,22,17.48,17.72,17.48,17.67,261
20180601|2018-03-22 03:00,22,17.7,17.7,17.48,17.51,207
20180601|2018-03-22 03:30,22,17.5,17.55,17.5,17.55,51
20180601|2018-03-22 04:00,22,17.55,17.7,17.53,17.67,84
20180601|2018-03-22 04:30,22,17.65,17.7,17.62,17.65,39
20180601|2018-03-22 05:00,22,17.6,17.66,17.6,17.6,50
20180601|2018-03-22 05:30,22,17.65,17.73,17.64,17.68,85
20180601|2018-03-22 06:00,22,17.65,17.7,17.63,17.68,33
20180601|2018-03-22 06:30,22,17.66,17.7,17.58,17.7,160
20180601|2018-03-22 07:00,22,17.7,17.72,17.65,17.7,226
20180601|2018-03-22 07:30,22,17.68,17.97,17.67,17.9,860
20180601|2018-03-22 08:00,22,17.9,18.01,17.9,17.96,542
20180601|2018-03-22 08:30,22,17.95,18.1,17.7,17.92,4245
20180601|2018-03-22 09:00,22,17.92,18.01,17.65,17.86,3378
20180601|2018-03-22 09:30,22,17.86,18.16,17.8,18.05,2540
20180601|2018-03-22 10:00,22,18.05,18.17,17.95,18.1,1601
20180601|2018-03-22 10:30,22,18.1,18.26,18.05,18.15,1864
20180601|2018-03-22 11:00,22,18.15,18.22,17.75,17.81,2507
20180601|2018-03-22 11:30,22,17.8,17.92,17.66,17.9,1497
20180601|2018-03-22 12:00,22,17.9,18.02,17.7,17.72,1165
20180601|2018-03-22 12:30,22,17.7,17.85,17.65,17.82,1089
20180601|2018-03-22 13:00,22,17.8,18,17.76,17.99,969
20180601|2018-03-22 13:30,22,18,18.07,17.87,18.05,1396
20180601|2018-03-22 14:00,22,18.02,18.2,17.9,18.13,2364
20180601|2018-03-22 14:30,22,18.15,18.42,18.11,18.3,4044
20180601|2018-03-22 15:00,22,18.25,18.32,18.02,18.02,3422
20180601|2018-03-22 15:30,22,18.05,18.15,18.01,18.1,562
20180601|2018-03-22 17:00,23,18.05,18.23,18.05,18.21,240
20180601|2018-03-22 17:30,23,18.17,18.25,18.11,18.11,139
20180601|2018-03-22 18:00,23,18.18,18.26,18.15,18.25,68
20180601|2018-03-22 18:30,23,18.25,18.36,18.25,18.35,226
20180601|2018-03-22 19:00,23,18.35,18.36,18.21,18.3,81
20180601|2018-03-22 19:30,23,18.35,18.35,18.3,18.35,18
20180601|2018-03-22 20:00,23,18.3,18.35,18.18,18.3,109
20180601|2018-03-22 20:30,23,18.25,18.3,18.2,18.2,26
20180601|2018-03-22 21:00,23,18.2,18.31,18.2,18.31,73
20180601|2018-03-22 21:30,23,18.3,18.5,18.3,18.3,77
20180601|2018-03-22 22:00,23,18.31,18.31,18.2,18.2,94
20180601|2018-03-22 22:30,23,18.2,18.3,18.17,18.25,49
20180601|2018-03-22 23:00,23,18.3,18.3,18.25,18.26,6
20180601|2018-03-23 00:30,23,18.35,18.4,18.35,18.4,17
20180601|2018-03-23 01:00,23,18.35,18.4,18.25,18.35,28
20180601|2018-03-23 01:30,23,18.3,18.3,18.2,18.2,60
20180601|2018-03-23 02:00,23,18.15,18.3,18.1,18.2,89
20180601|2018-03-23 02:30,23,18.15,18.2,18.06,18.06,142
20180601|2018-03-23 03:00,23,18.1,18.18,18.06,18.18,275
20180601|2018-03-23 03:30,23,18.25,18.35,18.25,18.32,49
20180601|2018-03-23 04:00,23,18.3,18.4,18.26,18.4,54
20180601|2018-03-23 04:30,23,18.43,18.56,18.4,18.55,195
20180601|2018-03-23 05:00,23,18.6,18.61,18.45,18.47,456
20180601|2018-03-23 05:30,23,18.47,18.47,18.25,18.25,585
20180601|2018-03-23 06:00,23,18.25,18.33,18.25,18.3,133
20180601|2018-03-23 06:30,23,18.27,18.36,18.11,18.11,381
20180601|2018-03-23 07:00,23,18.1,18.1,17.98,18.05,465
20180601|2018-03-23 07:30,23,18.01,18.27,18,18.26,1198
20180601|2018-03-23 08:00,23,18.26,18.28,18.05,18.12,893
20180601|2018-03-23 08:30,23,18.15,18.2,17.85,17.95,4603
20180601|2018-03-23 09:00,23,17.9,18.08,17.75,17.92,1326
20180601|2018-03-23 09:30,23,17.9,17.97,17.81,17.9,1288
20180601|2018-03-23 10:00,23,17.92,18.16,17.9,18.15,1407
20180601|2018-03-23 10:30,23,18.16,18.4,18.1,18.4,1749
20180601|2018-03-23 11:00,23,18.4,18.4,18.12,18.15,1463
20180601|2018-03-23 11:30,23,18.16,18.4,18.16,18.34,593
20180601|2018-03-23 12:00,23,18.35,18.38,18.1,18.15,1014
20180601|2018-03-23 12:30,23,18.13,18.25,18.01,18.05,826
20180601|2018-03-23 13:00,23,18.05,18.35,18,18.27,1675
20180601|2018-03-23 13:30,23,18.27,18.75,18.23,18.72,2002
20180601|2018-03-23 14:00,23,18.71,18.85,18.45,18.6,5016
20180601|2018-03-23 14:30,23,18.55,19,18.55,18.96,3511
20180601|2018-03-23 15:00,23,19,19.01,18.6,18.77,3127
20180601|2018-03-23 15:30,23,18.8,18.92,18.75,18.8,407
20180601|2018-03-25 17:00,26,18.8,18.9,18.67,18.77,89
20180601|2018-03-25 17:30,26,18.8,18.92,18.8,18.86,55
20180601|2018-03-25 18:00,26,18.85,18.86,18.72,18.72,72
20180601|2018-03-25 18:30,26,18.7,18.75,18.65,18.7,87
20180601|2018-03-25 19:00,26,18.7,18.7,18.63,18.65,95
20180601|2018-03-25 19:30,26,18.7,18.7,18.57,18.6,146
20180601|2018-03-25 20:00,26,18.55,18.55,18.5,18.55,95
20180601|2018-03-25 20:30,26,18.5,18.55,18.46,18.46,61
20180601|2018-03-25 21:00,26,18.45,18.55,18.45,18.5,43
20180601|2018-03-25 21:30,26,18.5,18.5,18.47,18.5,13
20180601|2018-03-25 22:00,26,18.55,18.6,18.5,18.5,126
20180601|2018-03-25 22:30,26,18.5,18.52,18.4,18.4,121
20180601|2018-03-25 23:00,26,18.43,18.47,18.43,18.46,43
20180601|2018-03-26 00:00,26,18.47,18.48,18.35,18.36,155
20180601|2018-03-26 00:30,26,18.4,18.41,18.35,18.4,78
20180601|2018-03-26 01:00,26,18.4,18.43,18.4,18.4,23
20180601|2018-03-26 01:30,26,18.37,18.4,18.22,18.28,143
20180601|2018-03-26 02:00,26,18.25,18.28,18.22,18.25,116
20180601|2018-03-26 02:30,26,18.25,18.28,18.1,18.1,253
20180601|2018-03-26 03:00,26,18.11,18.12,18.05,18.1,73
20180601|2018-03-26 03:30,26,18.05,18.11,18.01,18.11,106
20180601|2018-03-26 04:00,26,18.13,18.15,18.06,18.06,49
20180601|2018-03-26 04:30,26,18.05,18.05,17.96,17.96,147
20180601|2018-03-26 05:00,26,18,18.01,17.98,18.01,23
20180601|2018-03-26 05:30,26,18.05,18.1,18.05,18.07,49
20180601|2018-03-26 06:00,26,18.1,18.1,18.02,18.05,104
20180601|2018-03-26 06:30,26,18.15,18.15,18.1,18.15,26
20180601|2018-03-26 07:00,26,18.1,18.1,18,18.07,51
20180601|2018-03-26 07:30,26,18.07,18.16,18.05,18.16,138
20180601|2018-03-26 08:00,26,18.2,18.26,18.16,18.16,285
20180601|2018-03-26 08:30,26,18.15,18.3,18.1,18.25,2146
20180601|2018-03-26 09:00,26,18.25,18.43,18.18,18.4,1664
20180601|2018-03-26 09:30,26,18.45,18.55,18.37,18.53,1638
20180601|2018-03-26 10:00,26,18.51,18.78,18.49,18.65,1215
20180601|2018-03-26 10:30,26,18.65,18.68,18.46,18.5,1311
20180601|2018-03-26 11:00,26,18.5,18.57,18.26,18.32,674
20180601|2018-03-26 11:30,26,18.32,18.5,18.31,18.47,619
20180601|2018-03-26 12:00,26,18.5,18.52,18.33,18.5,849
20180601|2018-03-26 12:30,26,18.5,18.58,18.45,18.54,609
20180601|2018-03-26 13:00,26,18.52,18.55,18.27,18.27,1860
20180601|2018-03-26 13:30,26,18.26,18.36,18.22,18.31,1106
20180601|2018-03-26 14:00,26,18.3,18.31,18.15,18.18,1608
20180601|2018-03-26 14:30,26,18.15,18.2,18.07,18.13,3067
20180601|2018-03-26 15:00,26,18.11,18.32,18.1,18.25,2869
20180601|2018-03-26 15:30,26,18.25,18.3,18.25,18.3,420
20180601|2018-03-26 17:00,27,18.25,18.25,18.16,18.16,131
20180601|2018-03-26 17:30,27,18.17,18.25,18.16,18.2,32
20180601|2018-03-26 18:00,27,18.2,18.3,18.2,18.22,117
20180601|2018-03-26 18:30,27,18.2,18.22,18.2,18.2,47
20180601|2018-03-26 19:00,27,18.2,18.2,18.13,18.16,90
20180601|2018-03-26 19:30,27,18.15,18.15,18.15,18.15,4
20180601|2018-03-26 20:00,27,18.15,18.15,18.09,18.1,39
20180601|2018-03-26 20:30,27,18.15,18.15,18.15,18.15,7
20180601|2018-03-26 21:00,27,18.15,18.21,18.15,18.15,61
20180601|2018-03-26 21:30,27,18.15,18.15,18.15,18.15,2
20180601|2018-03-26 22:00,27,18.11,18.17,18.11,18.15,8
20180601|2018-03-26 22:30,27,18.15,18.15,18.15,18.15,2
20180601|2018-03-26 23:00,27,18.1,18.15,18.1,18.15,8
20180601|2018-03-26 23:30,27,18.18,18.2,18.18,18.2,26
20180601|2018-03-27 00:00,27,18.25,18.25,18.2,18.2,15
20180601|2018-03-27 00:30,27,18.15,18.15,18.14,18.15,11
20180601|2018-03-27 01:00,27,18.15,18.16,18.13,18.15,16
20180601|2018-03-27 01:30,27,18.15,18.17,18.1,18.12,168
20180601|2018-03-27 02:00,27,18.1,18.12,18.1,18.12,102
20180601|2018-03-27 02:30,27,18.15,18.2,18.12,18.18,60
20180601|2018-03-27 03:00,27,18.2,18.28,18.2,18.2,71
20180601|2018-03-27 03:30,27,18.17,18.17,18.12,18.12,35
20180601|2018-03-27 04:00,27,18.12,18.13,18.12,18.13,4
20180601|2018-03-27 04:30,27,18.11,18.11,18.1,18.1,23
20180601|2018-03-27 05:00,27,18.1,18.12,18.06,18.1,85
20180601|2018-03-27 05:30,27,18.1,18.17,18.1,18.15,41
20180601|2018-03-27 06:00,27,18.15,18.15,18.05,18.1,96
20180601|2018-03-27 06:30,27,18.15,18.17,18.1,18.1,54
20180601|2018-03-27 07:00,27,18.15,18.17,18.12,18.15,73
20180601|2018-03-27 07:30,27,18.17,18.28,18.13,18.26,121
20180601|2018-03-27 08:00,27,18.25,18.3,18.2,18.2,540
20180601|2018-03-27 08:30,27,18.2,18.58,18.17,18.45,2561
20180601|2018-03-27 09:00,27,18.45,18.6,18.32,18.48,2086
20180601|2018-03-27 09:30,27,18.5,18.62,18.41,18.53,924
20180601|2018-03-27 10:00,27,18.52,18.59,18.4,18.4,657
20180601|2018-03-27 10:30,27,18.41,18.41,18.3,18.36,732
20180601|2018-03-27 11:00,27,18.4,18.52,18.37,18.52,469
20180601|2018-03-27 11:30,27,18.51,18.6,18.45,18.46,571
20180601|2018-03-27 12:00,27,18.43,18.57,18.4,18.55,620
20180601|2018-03-27 12:30,27,18.52,18.68,18.52,18.56,1598
20180601|2018-03-27 13:00,27,18.57,18.73,18.55,18.7,958
20180601|2018-03-27 13:30,27,18.69,18.87,18.57,18.85,1255
20180601|2018-03-27 14:00,27,18.82,19.16,18.8,19.15,1925
20180601|2018-03-27 14:30,27,19.2,19.4,19.05,19.15,2250
20180601|2018-03-27 15:00,27,19.15,19.17,19,19.02,2706
20180601|2018-03-27 15:30,27,19.03,19.15,19.03,19.15,329
20180601|2018-03-27 17:00,28,19.15,19.15,19.09,19.13,22
20180601|2018-03-27 17:30,28,19.1,19.1,18.97,19,136
20180601|2018-03-27 18:00,28,19.02,19.12,19.02,19.12,66
20180601|2018-03-27 18:30,28,19.1,19.11,19.01,19.05,126
20180601|2018-03-27 19:00,28,19.05,19.05,18.9,18.95,75
20180601|2018-03-27 19:30,28,18.9,19,18.9,19,54
20180601|2018-03-27 20:00,28,18.95,19.05,18.91,19.05,58
20180601|2018-03-27 20:30,28,19,19.05,18.85,18.88,49
20180601|2018-03-27 21:00,28,18.9,18.95,18.88,18.95,16
20180601|2018-03-27 21:30,28,18.95,18.98,18.95,18.95,17
20180601|2018-03-27 22:00,28,18.95,19.02,18.95,19,5
20180601|2018-03-27 22:30,28,18.97,18.97,18.97,18.97,2
20180601|2018-03-27 23:00,28,18.97,18.97,18.9,18.95,47
20180601|2018-03-27 23:30,28,18.9,19.05,18.9,18.97,15
20180601|2018-03-28 00:00,28,19.05,19.17,19.05,19.17,27
20180601|2018-03-28 00:30,28,19.2,19.22,19.03,19.03,198
20180601|2018-03-28 01:00,28,19,19.07,18.9,19,117
20180601|2018-03-28 01:30,28,19,19,18.9,18.95,56
20180601|2018-03-28 02:00,28,18.95,19.05,18.87,18.98,666
20180601|2018-03-28 02:30,28,18.98,19.2,18.98,19.2,280
20180601|2018-03-28 03:00,28,19.15,19.22,18.97,18.97,161
20180601|2018-03-28 03:30,28,19,19.1,19,19.1,76
20180601|2018-03-28 04:00,28,19.1,19.15,19.05,19.05,57
20180601|2018-03-28 04:30,28,19.03,19.06,18.97,19,122
20180601|2018-03-28 05:00,28,19,19,18.87,18.87,61
20180601|2018-03-28 05:30,28,18.9,18.9,18.85,18.85,12
20180601|2018-03-28 06:00,28,18.85,18.85,18.75,18.76,123
20180601|2018-03-28 06:30,28,18.75,18.8,18.75,18.8,32
20180601|2018-03-28 07:00,28,18.8,18.81,18.75,18.8,189
20180601|2018-03-28 07:30,28,18.76,19,18.76,18.97,302
20180601|2018-03-28 08:00,28,19,19.07,18.9,18.93,742
20180601|2018-03-28 08:30,28,18.97,19.15,18.85,18.92,3994
20180601|2018-03-28 09:00,28,18.92,19.22,18.86,19.17,1766
20180601|2018-03-28 09:30,28,19.15,19.7,19.11,19.55,3453
20180601|2018-03-28 10:00,28,19.55,19.68,19.33,19.65,2479
20180601|2018-03-28 10:30,28,19.65,19.73,19.43,19.5,1529
20180601|2018-03-28 11:00,28,19.49,19.49,19.11,19.35,1859
20180601|2018-03-28 11:30,28,19.35,19.5,19.16,19.5,1884
20180601|2018-03-28 12:00,28,19.5,19.58,19.22,19.3,1651
20180601|2018-03-28 12:30,28,19.22,19.4,19.08,19.17,639
20180601|2018-03-28 13:00,28,19.18,19.41,19.12,19.4,801
20180601|2018-03-28 13:30,28,19.41,19.43,19.17,19.35,711
20180601|2018-03-28 14:00,28,19.4,19.65,19.36,19.46,1138
20180601|2018-03-28 14:30,28,19.45,19.51,19.19,19.51,1879
20180601|2018-03-28 15:00,28,19.5,19.51,19.35,19.37,1486
20180601|2018-03-28 15:30,28,19.36,19.37,19.31,19.34,844
20180601|2018-03-28 17:00,29,19.3,19.35,19.26,19.26,134
20180601|2018-03-28 17:30,29,19.3,19.3,19.21,19.25,104
20180601|2018-03-28 18:00,29,19.3,19.31,19.21,19.23,61
20180601|2018-03-28 18:30,29,19.25,19.27,19.21,19.23,15
20180601|2018-03-28 19:00,29,19.25,19.42,19.22,19.4,126
20180601|2018-03-28 19:30,29,19.35,19.35,19.22,19.3,76
20180601|2018-03-28 20:00,29,19.25,19.3,19.23,19.25,59
20180601|2018-03-28 20:30,29,19.25,19.37,19.25,19.35,42
20180601|2018-03-28 21:00,29,19.35,19.35,19.35,19.35,39
20180601|2018-03-28 21:30,29,19.3,19.3,19.3,19.3,42
20180601|2018-03-28 22:00,29,19.3,19.43,19.3,19.4,103
20180601|2018-03-28 22:30,29,19.4,19.4,19.35,19.35,19
20180601|2018-03-28 23:00,29,19.35,19.35,19.35,19.35,9
20180601|2018-03-28 23:30,29,19.35,19.35,19.35,19.35,27
20180601|2018-03-29 00:00,29,19.35,19.4,19.31,19.4,45
20180601|2018-03-29 00:30,29,19.35,19.35,19.24,19.25,51
20180601|2018-03-29 01:00,29,19.25,19.3,19.23,19.25,67
20180601|2018-03-29 01:30,29,19.25,19.25,19.2,19.2,21
20180601|2018-03-29 02:00,29,19.21,19.3,19.2,19.25,121
20180601|2018-03-29 02:30,29,19.25,19.25,19.15,19.15,130
20180601|2018-03-29 03:00,29,19.15,19.2,19.15,19.2,45
20180601|2018-03-29 03:30,29,19.2,19.2,19.1,19.1,181
20180601|2018-03-29 04:00,29,19.15,19.15,19.09,19.1,85
20180601|2018-03-29 04:30,29,19.12,19.12,19.05,19.07,134
20180601|2018-03-29 05:00,29,19.1,19.12,19.1,19.1,34
20180601|2018-03-29 05:30,29,19.06,19.15,19.06,19.14,43
20180601|2018-03-29 06:00,29,19.1,19.15,19.1,19.14,31
20180601|2018-03-29 06:30,29,19.15,19.15,19.05,19.1,72
20180601|2018-03-29 07:00,29,19.1,19.16,19.1,19.15,40
20180601|2018-03-29 07:30,29,19.15,19.15,19.05,19.05,174
20180601|2018-03-29 08:00,29,19.08,19.1,19.05,19.05,71
20180601|2018-03-29 08:30,29,19.1,19.23,18.98,19.17,1787
20180601|2018-03-29 09:00,29,19.15,19.2,18.93,18.95,1704
20180601|2018-03-29 09:30,29,18.92,18.97,18.66,18.68,1611
20180601|2018-03-29 10:00,29,18.68,18.75,18.47,18.7,2638
20180601|2018-03-29 10:30,29,18.75,18.8,18.52,18.55,828
20180601|2018-03-29 11:00,29,18.52,18.75,18.52,18.63,1302
20180601|2018-03-29 11:30,29,18.61,18.8,18.61,18.65,354
20180601|2018-03-29 12:00,29,18.65,18.77,18.6,18.72,533
20180601|2018-03-29 12:30,29,18.7,18.72,18.55,18.61,1336
20180601|2018-03-29 13:00,29,18.61,18.67,18.51,18.6,625
20180601|2018-03-29 13:30,29,18.6,18.67,18.56,18.6,948
20180601|2018-03-29 14:00,29,18.63,18.75,18.52,18.68,1252
20180601|2018-03-29 14:30,29,18.7,18.78,18.56,18.62,1206
20180601|2018-03-29 15:00,29,18.63,18.83,18.63,18.83,1222
20180601|2018-03-29 15:30,29,18.81,18.9,18.8,18.86,233
20180601|2018-03-29 16:00,29,18.85,18.85,18.85,18.85,1
20180601|2018-04-01 17:00,2,18.8,18.8,18.65,18.67,69
20180601|2018-04-01 17:30,2,18.75,18.8,18.75,18.8,31
20180601|2018-04-01 18:00,2,18.8,18.8,18.75,18.8,58
20180601|2018-04-01 18:30,2,18.85,18.85,18.83,18.85,31
20180601|2018-04-01 19:00,2,18.85,18.87,18.71,18.75,73
20180601|2018-04-01 19:30,2,18.8,18.85,18.8,18.8,32
20180601|2018-04-01 20:00,2,18.8,18.85,18.8,18.8,31
20180601|2018-04-01 20:30,2,18.8,18.8,18.8,18.8,6
20180601|2018-04-01 21:00,2,18.8,18.8,18.8,18.8,11
20180601|2018-04-01 21:30,2,18.85,18.92,18.82,18.85,49
20180601|2018-04-01 22:00,2,18.85,18.9,18.85,18.9,35
20180601|2018-04-01 22:30,2,18.85,18.87,18.85,18.85,15
20180601|2018-04-01 23:00,2,18.85,18.9,18.85,18.85,42
20180601|2018-04-01 23:30,2,18.85,18.85,18.85,18.85,13
20180601|2018-04-02 00:00,2,18.8,18.8,18.78,18.8,13
20180601|2018-04-02 00:30,2,18.85,18.92,18.85,18.9,37
20180601|2018-04-02 01:30,2,18.89,18.93,18.89,18.9,6
20180601|2018-04-02 02:00,2,18.9,18.95,18.9,18.95,56
20180601|2018-04-02 02:30,2,18.95,18.95,18.86,18.9,40
20180601|2018-04-02 03:00,2,18.9,18.9,18.85,18.85,29
20180601|2018-04-02 03:30,2,18.85,18.85,18.85,18.85,7
20180601|2018-04-02 04:00,2,18.9,18.91,18.86,18.86,39
20180601|2018-04-02 05:00,2,18.85,18.85,18.82,18.85,61
20180601|2018-04-02 05:30,2,18.85,18.89,18.85,18.89,19
20180601|2018-04-02 06:00,2,18.89,19,18.88,19,81
20180601|2018-04-02 06:30,2,19,19.03,18.96,18.96,78
20180601|2018-04-02 07:00,2,18.95,18.96,18.91,18.92,113
20180601|2018-04-02 07:30,2,18.91,18.95,18.9,18.9,52
20180601|2018-04-02 08:00,2,18.9,19.01,18.9,19,78
20180601|2018-04-02 08:30,2,19,19.13,18.85,19.05,1319
20180601|2018-04-02 09:00,2,19.07,19.22,19.03,19.2,972
20180601|2018-04-02 09:30,2,19.25,19.43,19.2,19.4,1209
20180601|2018-04-02 10:00,2,19.45,19.58,19.41,19.45,1301
20180601|2018-04-02 10:30,2,19.45,19.87,19.45,19.6,3005
20180601|2018-04-02 11:00,2,19.6,19.86,19.5,19.52,1211
20180601|2018-04-02 11:30,2,19.51,19.55,19.35,19.5,2004
20180601|2018-04-02 12:00,2,19.5,19.7,19.45,19.65,1106
20180601|2018-04-02 12:30,2,19.69,19.86,19.53,19.86,1378
20180601|2018-04-02 13:00,2,19.86,20.02,19.65,19.83,2261
20180601|2018-04-02 13:30,2,19.87,19.97,19.66,19.7,1188
20180601|2018-04-02 14:00,2,19.67,19.71,19.37,19.62,1424
20180601|2018-04-02 14:30,2,19.6,19.73,19.45,19.5,2304
20180601|2018-04-02 15:00,2,19.5,19.6,19.36,19.36,3222
20180601|2018-04-02 15:30,2,19.4,19.45,19.25,19.25,404
20180601|2018-04-02 17:00,3,19.32,19.35,19.26,19.3,87
20180601|2018-04-02 17:30,3,19.3,19.38,19.3,19.33,72
20180601|2018-04-02 18:00,3,19.35,19.35,19.26,19.35,56
20180601|2018-04-02 18:30,3,19.3,19.3,19.3,19.3,19
20180601|2018-04-02 19:00,3,19.25,19.3,19.25,19.28,41
20180601|2018-04-02 19:30,3,19.25,19.25,19.24,19.25,20
20180601|2018-04-02 20:00,3,19.25,19.25,19.2,19.25,62
20180601|2018-04-02 20:30,3,19.25,19.31,19.25,19.3,55
20180601|2018-04-02 21:00,3,19.3,19.3,19.3,19.3,8
20180601|2018-04-02 21:30,3,19.3,19.3,19.25,19.25,15
20180601|2018-04-02 22:00,3,19.25,19.25,19.25,19.25,23
20180601|2018-04-02 22:30,3,19.25,19.3,19.25,19.25,36
20180601|2018-04-03 00:00,3,19.22,19.3,19.22,19.3,55
20180601|2018-04-03 00:30,3,19.3,19.31,19.3,19.3,12
20180601|2018-04-03 01:00,3,19.3,19.3,19.25,19.25,52
20180601|2018-04-03 01:30,3,19.25,19.25,19.25,19.25,37
20180601|2018-04-03 02:00,3,19.22,19.22,19.18,19.18,58
20180601|2018-04-03 02:30,3,19.2,19.3,19.2,19.3,62
20180601|2018-04-03 03:00,3,19.3,19.3,19.25,19.25,180
20180601|2018-04-03 03:30,3,19.25,19.3,19.24,19.25,37
20180601|2018-04-03 04:00,3,19.3,19.3,19.25,19.3,125
20180601|2018-04-03 04:30,3,19.3,19.3,19.3,19.3,18
20180601|2018-04-03 05:00,3,19.3,19.3,19.21,19.22,54
20180601|2018-04-03 05:30,3,19.2,19.22,19.15,19.2,181
20180601|2018-04-03 06:00,3,19.25,19.25,19.19,19.25,127
20180601|2018-04-03 06:30,3,19.25,19.25,19.17,19.2,122
20180601|2018-04-03 07:00,3,19.2,19.22,19.12,19.17,91
20180601|2018-04-03 07:30,3,19.16,19.17,19.1,19.13,502
20180601|2018-04-03 08:00,3,19.13,19.18,19.1,19.17,308
20180601|2018-04-03 08:30,3,19.2,19.37,19.15,19.35,3849
20180601|2018-04-03 09:00,3,19.3,19.6,19.3,19.36,1771
20180601|2018-04-03 09:30,3,19.36,19.44,19.22,19.27,1552
20180601|2018-04-03 10:00,3,19.25,19.37,19.18,19.33,1292
20180601|2018-04-03 10:30,3,19.35,19.55,19.32,19.55,943
20180601|2018-04-03 11:00,3,19.5,19.53,19.32,19.5,455
20180601|2018-04-03 11:30,3,19.5,19.5,19.33,19.4,899
20180601|2018-04-03 12:00,3,19.45,19.51,19.25,19.3,840
20180601|2018-04-03 12:30,3,19.25,19.43,19.22,19.25,1360
20180601|2018-04-03 13:00,3,19.25,19.43,19.25,19.4,883
20180601|2018-04-03 13:30,3,19.42,19.53,19.12,19.16,1555
20180601|2018-04-03 14:00,3,19.18,19.35,19.1,19.2,5386
20180601|2018-04-03 14:30,3,19.2,19.36,19.1,19.15,1835
20180601|2018-04-03 15:00,3,19.2,19.23,19.15,19.2,1271
20180601|2018-04-03 15:30,3,19.2,19.3,19.2,19.3,159
20180601|2018-04-03 17:00,4,19.27,19.27,19.25,19.25,13
20180601|2018-04-03 17:30,4,19.3,19.3,19.3,19.3,25
20180601|2018-04-03 18:00,4,19.3,19.3,19.27,19.27,6
20180601|2018-04-03 18:30,4,19.3,19.33,19.3,19.31,11
20180601|2018-04-03 19:00,4,19.3,19.42,19.3,19.4,76
20180601|2018-04-03 19:30,4,19.41,19.42,19.32,19.35,206
20180601|2018-04-03 20:00,4,19.4,19.45,19.4,19.4,39
20180601|2018-04-03 20:30,4,19.35,19.45,19.32,19.35,70
20180601|2018-04-03 21:00,4,19.35,19.4,19.31,19.38,61
20180601|2018-04-03 21:30,4,19.35,19.35,19.35,19.35,21
20180601|2018-04-03 22:00,4,19.3,19.35,19.3,19.35,37
20180601|2018-04-03 22:30,4,19.35,19.4,19.35,19.35,71
20180601|2018-04-03 23:00,4,19.32,19.32,19.31,19.31,3
20180601|2018-04-03 23:30,4,19.33,19.33,19.3,19.3,16
20180601|2018-04-04 00:00,4,19.35,19.35,19.35,19.35,33
20180601|2018-04-04 00:30,4,19.4,19.45,19.36,19.36,68
20180601|2018-04-04 01:00,4,19.4,19.4,19.35,19.4,48
20180601|2018-04-04 01:30,4,19.45,19.45,19.45,19.45,82
20180601|2018-04-04 02:00,4,19.45,19.57,19.4,19.57,58
20180601|2018-04-04 02:30,4,19.55,19.78,19.55,19.78,230
20180601|2018-04-04 03:00,4,19.75,20.06,19.75,19.85,450
20180601|2018-04-04 03:30,4,19.9,19.95,19.75,19.83,639
20180601|2018-04-04 04:00,4,19.83,19.9,19.78,19.9,250
20180601|2018-04-04 04:30,4,19.87,19.9,19.84,19.87,125
20180601|2018-04-04 05:00,4,19.85,20.18,19.85,20.06,415
20180601|2018-04-04 05:30,4,20.05,20.16,20.01,20.01,143
20180601|2018-04-04 06:00,4,20.01,20.01,19.92,19.92,304
20180601|2018-04-04 06:30,4,19.92,19.95,19.87,19.9,393
20180601|2018-04-04 07:00,4,19.9,20.05,19.85,19.97,440
20180601|2018-04-04 07:30,4,20,20.05,19.85,19.9,509
20180601|2018-04-04 08:00,4,19.9,20,19.85,19.95,963
20180601|2018-04-04 08:30,4,19.98,20,19.73,19.78,2385
20180601|2018-04-04 09:00,4,19.85,20.07,19.75,19.96,3185
20180601|2018-04-04 09:30,4,19.97,20.1,19.8,19.8,1640
20180601|2018-04-04 10:00,4,19.85,19.97,19.7,19.75,1172
20180601|2018-04-04 10:30,4,19.75,19.82,19.63,19.72,1350
20180601|2018-04-04 11:00,4,19.71,19.75,19.52,19.55,2117
20180601|2018-04-04 11:30,4,19.51,19.64,19.45,19.58,1928
20180601|2018-04-04 12:00,4,19.57,19.76,19.57,19.7,808
20180601|2018-04-04 12:30,4,19.73,19.73,19.56,19.65,414
20180601|2018-04-04 13:00,4,19.65,19.65,19.38,19.39,1609
20180601|2018-04-04 13:30,4,19.38,19.52,19.2,19.2,2560
20180601|2018-04-04 14:00,4,19.22,19.27,19.1,19.13,1150
20180601|2018-04-04 14:30,4,19.11,19.11,18.9,18.92,1443
20180601|2018-04-04 15:00,4,18.93,18.97,18.8,18.85,1043
20180601|2018-04-04 15:30,4,18.86,18.95,18.85,18.85,102
20180601|2018-04-04 17:00,5,18.85,18.92,18.85,18.92,27
20180601|2018-04-04 17:30,5,18.92,18.92,18.82,18.82,85
20180601|2018-04-04 18:00,5,18.85,18.87,18.83,18.83,13
20180601|2018-04-04 18:30,5,18.8,18.8,18.76,18.8,115
20180601|2018-04-04 19:00,5,18.8,18.9,18.8,18.9,21
20180601|2018-04-04 19:30,5,18.88,18.9,18.85,18.9,16
20180601|2018-04-04 20:00,5,18.9,18.9,18.9,18.9,7
20180601|2018-04-04 20:30,5,18.85,18.85,18.75,18.75,26
20180601|2018-04-04 21:00,5,18.77,18.78,18.7,18.75,107
20180601|2018-04-04 21:30,5,18.72,18.75,18.7,18.72,25
20180601|2018-04-04 22:00,5,18.7,18.71,18.65,18.67,33
20180601|2018-04-04 22:30,5,18.65,18.65,18.65,18.65,1
20180601|2018-04-04 23:00,5,18.66,18.67,18.64,18.65,103
20180601|2018-04-04 23:30,5,18.61,18.66,18.61,18.65,18
20180601|2018-04-05 00:30,5,18.7,18.78,18.7,18.71,115
20180601|2018-04-05 01:00,5,18.73,18.75,18.7,18.7,21
20180601|2018-04-05 01:30,5,18.7,18.72,18.65,18.67,39
20180601|2018-04-05 02:00,5,18.71,18.71,18.6,18.67,193
20180601|2018-04-05 02:30,5,18.67,18.7,18.62,18.7,367
20180601|2018-04-05 03:00,5,18.7,18.77,18.69,18.77,90
20180601|2018-04-05 03:30,5,18.8,18.8,18.72,18.76,161
20180601|2018-04-05 04:00,5,18.8,18.82,18.8,18.82,15
20180601|2018-04-05 04:30,5,18.85,18.87,18.78,18.78,58
20180601|2018-04-05 05:00,5,18.8,18.8,18.78,18.8,17
20180601|2018-04-05 05:30,5,18.8,18.82,18.77,18.8,51
20180601|2018-04-05 06:00,5,18.8,18.8,18.72,18.73,72
20180601|2018-04-05 06:30,5,18.75,18.81,18.73,18.77,125
20180601|2018-04-05 07:00,5,18.8,18.8,18.7,18.77,94
20180601|2018-04-05 07:30,5,18.8,18.82,18.72,18.75,115
20180601|2018-04-05 08:00,5,18.75,18.82,18.72,18.8,206
20180601|2018-04-05 08:30,5,18.8,18.95,18.78,18.82,2001
20180601|2018-04-05 09:00,5,18.85,18.91,18.81,18.82,1228
20180601|2018-04-05 09:30,5,18.84,18.9,18.78,18.85,801
20180601|2018-04-05 10:00,5,18.85,18.87,18.57,18.63,2487
20180601|2018-04-05 10:30,5,18.63,18.69,18.59,18.6,677
20180601|2018-04-05 11:00,5,18.6,18.78,18.56,18.67,530
20180601|2018-04-05 11:30,5,18.68,18.75,18.61,18.67,925
20180601|2018-04-05 12:00,5,18.67,18.82,18.61,18.77,1807
20180601|2018-04-05 12:30,5,18.8,18.88,18.71,18.71,607
20180601|2018-04-05 13:00,5,18.71,18.76,18.65,18.7,1146
20180601|2018-04-05 13:30,5,18.7,18.7,18.57,18.61,1083
20180601|2018-04-05 14:00,5,18.62,18.75,18.53,18.75,2218
20180601|2018-04-05 14:30,5,18.7,18.85,18.56,18.65,2314
20180601|2018-04-05 15:00,5,18.65,18.65,18.5,18.51,2085
20180601|2018-04-05 15:30,5,18.5,18.6,18.5,18.6,304
20180601|2018-04-05 17:00,6,18.54,18.54,18.54,18.54,1
20180601|2018-04-05 17:30,6,18.55,18.9,18.51,18.88,409
20180601|2018-04-05 18:00,6,18.9,19.21,18.86,19.21,787
20180601|2018-04-05 18:30,6,19.23,19.25,19.1,19.17,319
20180601|2018-04-05 19:00,6,19.16,19.27,19.05,19.15,252
20180601|2018-04-05 19:30,6,19.17,19.2,19.15,19.2,17
20180601|2018-04-05 20:00,6,19.2,19.29,19.1,19.1,174
20180601|2018-04-05 20:30,6,19.15,19.2,19.15,19.15,65
20180601|2018-04-05 21:00,6,19.12,19.12,19.1,19.1,17
20180601|2018-04-05 21:30,6,19.1,19.16,19.1,19.1,22
20180601|2018-04-05 22:00,6,19.05,19.1,19.05,19.08,24
20180601|2018-04-05 22:30,6,19.1,19.15,19.1,19.15,17
20180601|2018-04-05 23:00,6,19.15,19.15,19.1,19.1,29
20180601|2018-04-06 00:00,6,19.05,19.15,19.05,19.15,23
20180601|2018-04-06 00:30,6,19.15,19.2,19.15,19.15,36
20180601|2018-04-06 01:00,6,19.15,19.15,18.98,19,96
20180601|2018-04-06 01:30,6,19,19,18.95,18.95,24
20180601|2018-04-06 02:00,6,18.95,18.96,18.87,18.9,107
20180601|2018-04-06 02:30,6,18.93,18.95,18.9,18.95,62
20180601|2018-04-06 03:00,6,18.96,18.97,18.93,18.95,58
20180601|2018-04-06 03:30,6,18.92,18.96,18.92,18.95,120
20180601|2018-04-06 04:00,6,18.95,19.05,18.91,18.95,49
20180601|2018-04-06 04:30,6,19,19,18.93,18.93,81
20180601|2018-04-06 05:00,6,18.95,18.95,18.9,18.91,124
20180601|2018-04-06 05:30,6,18.9,18.95,18.9,18.91,55
20180601|2018-04-06 06:00,6,18.95,19.08,18.95,18.99,119
20180601|2018-04-06 06:30,6,19,19.1,18.98,19.05,215
20180601|2018-04-06 07:00,6,19.05,19.05,18.9,18.92,136
20180601|2018-04-06 07:30,6,18.95,19.06,18.82,18.87,359
20180601|2018-04-06 08:00,6,18.9,19,18.9,18.93,137
20180601|2018-04-06 08:30,6,18.95,18.97,18.65,18.7,1600
20180601|2018-04-06 09:00,6,18.67,18.85,18.66,18.76,1279
20180601|2018-04-06 09:30,6,18.78,19.05,18.76,19,1397
20180601|2018-04-06 10:00,6,19.02,19.27,19.01,19.23,1038
20180601|2018-04-06 10:30,6,19.2,19.22,19.01,19.02,1276
20180601|2018-04-06 11:00,6,19.05,19.27,18.95,19.26,708
20180601|2018-04-06 11:30,6,19.25,19.27,18.98,19,1578
20180601|2018-04-06 12:00,6,19.01,19.25,19.01,19.03,706
20180601|2018-04-06 12:30,6,19.03,19.4,19,19.4,1090
20180601|2018-04-06 13:00,6,19.4,19.62,19.35,19.56,1508
20180601|2018-04-06 13:30,6,19.55,19.87,19.5,19.8,2557
20180601|2018-04-06 14:00,6,19.78,19.88,19.51,19.67,2800
20180601|2018-04-06 14:30,6,19.65,19.65,19.3,19.35,1884
20180601|2018-04-06 15:00,6,19.35,19.46,19.2,19.2,2122
20180601|2018-04-06 15:30,6,19.22,19.3,19.2,19.24,528
20180601|2018-04-08 17:00,9,19.3,19.3,19.12,19.13,152
20180601|2018-04-08 17:30,9,19.11,19.18,19.11,19.13,56
20180601|2018-04-08 18:00,9,19.12,19.2,19.12,19.2,23
20180601|2018-04-08 18:30,9,19.15,19.18,19.1,19.11,19
20180601|2018-04-08 19:00,9,19.05,19.05,19,19,69
20180601|2018-04-08 19:30,9,19.05,19.05,18.95,18.97,246
20180601|2018-04-08 20:00,9,19,19.02,19,19,49
20180601|2018-04-08 20:30,9,19.05,19.12,19.04,19.1,126
20180601|2018-04-08 21:00,9,19.05,19.08,19.05,19.08,38
20180601|2018-04-08 21:30,9,19.08,19.08,19.05,19.05,9
20180601|2018-04-08 22:00,9,19.05,19.05,18.96,18.96,72
20180601|2018-04-08 22:30,9,18.95,18.95,18.92,18.95,35
20180601|2018-04-08 23:00,9,18.95,18.98,18.95,18.98,3
20180601|2018-04-08 23:30,9,19,19,19,19,15
20180601|2018-04-09 00:00,9,19,19.05,19,19.05,50
20180601|2018-04-09 00:30,9,19.03,19.05,19,19.03,12
20180601|2018-04-09 01:00,9,19.05,19.05,18.93,18.95,32
20180601|2018-04-09 01:30,9,18.98,19.01,18.95,18.98,123
20180601|2018-04-09 02:00,9,19,19.11,18.97,18.97,175
20180601|2018-04-09 02:30,9,18.95,18.97,18.95,18.95,101
20180601|2018-04-09 03:00,9,18.95,18.95,18.95,18.95,75
20180601|2018-04-09 03:30,9,18.95,18.95,18.87,18.9,133
20180601|2018-04-09 04:00,9,18.92,18.97,18.9,18.9,46
20180601|2018-04-09 04:30,9,18.9,18.95,18.9,18.95,55
20180601|2018-04-09 05:00,9,18.97,18.97,18.9,18.9,19
20180601|2018-04-09 05:30,9,18.95,19.01,18.95,19,61
20180601|2018-04-09 06:00,9,19.01,19.06,18.99,19,72
20180601|2018-04-09 06:30,9,19,19.01,18.96,19,157
20180601|2018-04-09 07:00,9,19.01,19.06,18.96,19.03,232
20180601|2018-04-09 07:30,9,19.03,19.06,19.01,19.06,46
20180601|2018-04-09 08:00,9,19.05,19.1,19,19.06,110
20180601|2018-04-09 08:30,9,19.05,19.27,19.01,19.1,1505
20180601|2018-04-09 09:00,9,19.1,19.17,19,19.05,631
20180601|2018-04-09 09:30,9,19.01,19.05,18.92,18.96,951
20180601|2018-04-09 10:00,9,18.97,19.05,18.92,18.93,1954
20180601|2018-04-09 10:30,9,18.92,18.98,18.85,18.88,1193
20180601|2018-04-09 11:00,9,18.9,18.97,18.86,18.93,599
20180601|2018-04-09 11:30,9,18.93,19,18.9,18.92,615
20180601|2018-04-09 12:00,9,18.91,18.95,18.85,18.9,376
20180601|2018-04-09 12:30,9,18.9,18.95,18.85,18.89,557
20180601|2018-04-09 13:00,9,18.9,19.05,18.88,19.01,591
20180601|2018-04-09 13:30,9,19.02,19.08,18.96,18.97,584
20180601|2018-04-09 14:00,9,18.96,19.16,18.95,19.1,1162
20180601|2018-04-09 14:30,9,19.11,19.35,19.06,19.31,2924
20180601|2018-04-09 15:00,9,19.31,19.4,19.21,19.37,1592
20180601|2018-04-09 15:30,9,19.4,19.45,19.33,19.4,234
20180601|2018-04-09 17:00,10,19.4,19.55,19.38,19.5,173
20180601|2018-04-09 17:30,10,19.45,19.55,19.4,19.55,50
20180601|2018-04-09 18:00,10,19.55,19.61,19.55,19.56,88
20180601|2018-04-09 18:30,10,19.56,19.56,19.5,19.51,106
20180601|2018-04-09 19:00,10,19.5,19.55,19.47,19.47,126
20180601|2018-04-09 19:30,10,19.45,19.46,19.45,19.45,72
20180601|2018-04-09 20:00,10,19.43,19.43,19.35,19.35,82
20180601|2018-04-09 20:30,10,19.4,19.45,19.15,19.15,177
20180601|2018-04-09 21:00,10,19.2,19.26,18.95,18.98,231
20180601|2018-04-09 21:30,10,19,19,18.82,18.98,250
20180601|2018-04-09 22:00,10,19,19.1,19,19.05,37
20180601|2018-04-09 22:30,10,19.1,19.15,19.03,19.03,120
20180601|2018-04-09 23:00,10,19,19.07,18.98,19,34
20180601|2018-04-09 23:30,10,19,19.05,18.96,19,16
20180601|2018-04-10 00:00,10,19.04,19.05,19,19,33
20180601|2018-04-10 00:30,10,19,19.01,19,19,30
20180601|2018-04-10 01:00,10,19,19.01,18.87,18.87,107
20180601|2018-04-10 01:30,10,18.88,18.9,18.87,18.9,58
20180601|2018-04-10 02:00,10,18.9,19,18.9,18.98,111
20180601|2018-04-10 02:30,10,19,19.12,18.95,19.1,222
20180601|2018-04-10 03:00,10,19.1,19.1,18.98,19,171
20180601|2018-04-10 03:30,10,19,19.05,19,19.05,31
20180601|2018-04-10 04:00,10,19.05,19.05,18.95,18.97,123
20180601|2018-04-10 04:30,10,18.95,19.05,18.95,19,49
20180601|2018-04-10 05:00,10,19,19.05,18.97,18.97,73
20180601|2018-04-10 05:30,10,19,19,18.97,19,34
20180601|2018-04-10 06:00,10,19.05,19.05,18.98,19,131
20180601|2018-04-10 06:30,10,19.02,19.02,18.92,18.97,133
20180601|2018-04-10 07:00,10,19,19.05,18.96,18.99,273
20180601|2018-04-10 07:30,10,18.98,19.01,18.92,18.95,352
20180601|2018-04-10 08:00,10,18.95,18.95,18.9,18.9,188
20180601|2018-04-10 08:30,10,18.9,19.17,18.88,19.1,2284
20180601|2018-04-10 09:00,10,19.11,19.13,18.91,18.96,1750
20180601|2018-04-10 09:30,10,18.96,19.06,18.9,19.05,1577
20180601|2018-04-10 10:00,10,19.05,19.1,18.95,19.05,1283
20180601|2018-04-10 10:30,10,19.05,19.16,18.96,18.96,1627
20180601|2018-04-10 11:00,10,18.97,19.28,18.97,19.2,1882
20180601|2018-04-10 11:30,10,19.2,19.22,19.05,19.15,949
20180601|2018-04-10 12:00,10,19.13,19.2,19.1,19.15,748
20180601|2018-04-10 12:30,10,19.13,19.28,19.06,19.15,1372
20180601|2018-04-10 13:00,10,19.1,19.11,19.05,19.1,810
20180601|2018-04-10 13:30,10,19.08,19.23,19,19.05,1589
20180601|2018-04-10 14:00,10,19.05,19.1,18.93,19,1128
20180601|2018-04-10 14:30,10,19,19.07,18.88,18.9,2696
20180601|2018-04-10 15:00,10,18.9,19.1,18.86,19.06,1253
20180601|2018-04-10 15:30,10,19.05,19.15,19.05,19.15,284
20180601|2018-04-10 17:00,11,19.11,19.11,19.09,19.1,92
20180601|2018-04-10 17:30,11,19.1,19.1,19.1,19.1,25
20180601|2018-04-10 18:00,11,19.1,19.1,19.1,19.1,30
20180601|2018-04-10 18:30,11,19.07,19.16,19.06,19.15,51
20180601|2018-04-10 19:00,11,19.15,19.2,19.1,19.1,82
20180601|2018-04-10 19:30,11,19.15,19.2,19.15,19.18,27
20180601|2018-04-10 20:00,11,19.15,19.2,19.13,19.15,139
20180601|2018-04-10 20:30,11,19.2,19.25,19.15,19.21,57
20180601|2018-04-10 21:00,11,19.25,19.27,19.22,19.24,63
20180601|2018-04-10 21:30,11,19.21,19.21,19.2,19.2,28
20180601|2018-04-10 22:00,11,19.2,19.2,19.18,19.2,17
20180601|2018-04-10 22:30,11,19.21,19.21,19.2,19.2,4
20180601|2018-04-10 23:00,11,19.2,19.28,19.2,19.27,139
20180601|2018-04-10 23:30,11,19.25,19.27,19.25,19.27,28
20180601|2018-04-11 00:00,11,19.27,19.27,19.25,19.25,17
20180601|2018-04-11 00:30,11,19.25,19.3,19.25,19.25,24
20180601|2018-04-11 01:00,11,19.27,19.27,19.25,19.25,13
20180601|2018-04-11 01:30,11,19.25,19.25,19.25,19.25,44
20180601|2018-04-11 02:00,11,19.25,19.25,19.25,19.25,21
20180601|2018-04-11 02:30,11,19.21,19.22,19.2,19.21,74
20180601|2018-04-11 03:00,11,19.2,19.27,19.2,19.26,134
20180601|2018-04-11 03:30,11,19.3,19.3,19.25,19.29,88
20180601|2018-04-11 04:00,11,19.3,19.3,19.25,19.25,42
20180601|2018-04-11 04:30,11,19.25,19.3,19.25,19.3,28
20180601|2018-04-11 05:00,11,19.3,19.45,19.25,19.37,218
20180601|2018-04-11 05:30,11,19.35,19.4,19.35,19.4,65
20180601|2018-04-11 06:00,11,19.35,19.45,19.35,19.42,174
20180601|2018-04-11 06:30,11,19.45,19.45,19.35,19.35,127
20180601|2018-04-11 07:00,11,19.38,19.42,19.34,19.38,127
20180601|2018-04-11 07:30,11,19.4,19.43,19.38,19.43,227
20180601|2018-04-11 08:00,11,19.4,19.42,19.3,19.35,299
20180601|2018-04-11 08:30,11,19.31,19.35,19.16,19.18,2466
20180601|2018-04-11 09:00,11,19.17,19.35,19.1,19.13,1228
20180601|2018-04-11 09:30,11,19.15,19.25,19.05,19.25,1158
20180601|2018-04-11 10:00,11,19.26,19.35,19.2,19.21,497
20180601|2018-04-11 10:30,11,19.2,19.25,19.08,19.12,496
20180601|2018-04-11 11:00,11,19.1,19.15,18.97,19.1,1055
20180601|2018-04-11 11:30,11,19.1,19.2,19.09,19.16,265
20180601|2018-04-11 12:00,11,19.17,19.2,19.07,19.13,367
20180601|2018-04-11 12:30,11,19.12,19.31,19.12,19.25,1545
20180601|2018-04-11 13:00,11,19.2,19.28,19.13,19.2,545
20180601|2018-04-11 13:30,11,19.2,19.25,19.12,19.23,756
20180601|2018-04-11 14:00,11,19.22,19.45,19.17,19.35,830
20180601|2018-04-11 14:30,11,19.3,19.33,19.2,19.25,1174
20180601|2018-04-11 15:00,11,19.27,19.35,19.25,19.26,808
20180601|2018-04-11 15:30,11,19.32,19.35,19.25,19.25,346
20180601|2018-04-11 17:00,12,19.27,19.3,19.22,19.27,162
20180601|2018-04-11 17:30,12,19.3,19.3,19.23,19.25,145
20180601|2018-04-11 18:00,12,19.25,19.25,19.25,19.25,4
20180601|2018-04-11 18:30,12,19.25,19.25,19.25,19.25,3
20180601|2018-04-11 19:00,12,19.23,19.27,19.22,19.25,53
20180601|2018-04-11 19:30,12,19.22,19.22,19.17,19.2,122
20180601|2018-04-11 20:00,12,19.16,19.2,19.15,19.2,19
20180601|2018-04-11 20:30,12,19.25,19.25,19.25,19.25,54
20180601|2018-04-11 21:00,12,19.25,19.26,19.25,19.26,7
20180601|2018-04-11 21:30,12,19.22,19.22,19.22,19.22,10
20180601|2018-04-11 22:00,12,19.25,19.25,19.25,19.25,6
20180601|2018-04-11 22:30,12,19.3,19.3,19.25,19.25,42
20180601|2018-04-11 23:00,12,19.25,19.25,19.25,19.25,4
20180601|2018-04-11 23:30,12,19.25,19.25,19.25,19.25,6
20180601|2018-04-12 00:00,12,19.25,19.35,19.25,19.3,209
20180601|2018-04-12 00:30,12,19.3,19.31,19.3,19.31,7
20180601|2018-04-12 01:30,12,19.35,19.36,19.35,19.35,74
20180601|2018-04-12 02:00,12,19.3,19.31,19.25,19.25,124
20180601|2018-04-12 02:30,12,19.25,19.25,19.17,19.2,152
20180601|2018-04-12 03:00,12,19.2,19.2,19.2,19.2,44
20180601|2018-04-12 03:30,12,19.21,19.31,19.21,19.3,46
20180601|2018-04-12 04:00,12,19.35,19.35,19.21,19.21,79
20180601|2018-04-12 04:30,12,19.25,19.25,19.21,19.25,85
20180601|2018-04-12 05:00,12,19.2,19.2,19.08,19.1,79
20180601|2018-04-12 05:30,12,19.1,19.1,19.01,19.02,141
20180601|2018-04-12 06:00,12,19.05,19.11,19.03,19.05,154
20180601|2018-04-12 06:30,12,19.05,19.1,19,19.02,146
20180601|2018-04-12 07:00,12,19.02,19.1,19.02,19.05,183
20180601|2018-04-12 07:30,12,19.05,19.07,18.97,19.03,345
20180601|2018-04-12 08:00,12,19.01,19.01,18.95,19,253
20180601|2018-04-12 08:30,12,19,19.05,18.75,18.77,2535
20180601|2018-04-12 09:00,12,18.77,18.85,18.75,18.81,1342
20180601|2018-04-12 09:30,12,18.81,18.85,18.72,18.85,1793
20180601|2018-04-12 10:00,12,18.85,18.85,18.64,18.67,1305
20180601|2018-04-12 10:30,12,18.7,18.82,18.65,18.75,1462
20180601|2018-04-12 11:00,12,18.72,18.8,18.69,18.73,1552
20180601|2018-04-12 11:30,12,18.73,18.75,18.63,18.71,922
20180601|2018-04-12 12:00,12,18.72,18.92,18.66,18.92,1045
20180601|2018-04-12 12:30,12,18.92,18.95,18.71,18.82,1279
20180601|2018-04-12 13:00,12,18.85,18.85,18.7,18.75,504
20180601|2018-04-12 13:30,12,18.7,18.8,18.67,18.67,618
20180601|2018-04-12 14:00,12,18.68,18.75,18.6,18.65,1173
20180601|2018-04-12 14:30,12,18.65,18.8,18.61,18.74,1463
20180601|2018-04-12 15:00,12,18.73,18.8,18.65,18.7,813
20180601|2018-04-12 15:30,12,18.68,18.7,18.6,18.7,193
20180601|2018-04-12 17:00,13,18.61,18.75,18.61,18.7,165
20180601|2018-04-12 17:30,13,18.72,18.84,18.72,18.81,51
20180601|2018-04-12 18:00,13,18.8,18.81,18.8,18.8,26
20180601|2018-04-12 18:30,13,18.8,18.8,18.8,18.8,29
20180601|2018-04-12 19:00,13,18.8,18.86,18.8,18.82,36
20180601|2018-04-12 19:30,13,18.8,18.8,18.8,18.8,20
20180601|2018-04-12 20:00,13,18.82,18.85,18.8,18.82,64
20180601|2018-04-12 20:30,13,18.8,18.85,18.8,18.83,33
20180601|2018-04-12 21:00,13,18.85,18.87,18.82,18.85,18
20180601|2018-04-12 21:30,13,18.88,18.88,18.83,18.85,59
20180601|2018-04-12 22:00,13,18.83,18.88,18.8,18.88,20
20180601|2018-04-12 22:30,13,18.85,18.85,18.85,18.85,7
20180601|2018-04-12 23:00,13,18.85,18.85,18.85,18.85,1
20180601|2018-04-12 23:30,13,18.85,18.85,18.78,18.8,59
20180601|2018-04-13 00:00,13,18.79,18.8,18.78,18.78,55
20180601|2018-04-13 00:30,13,18.77,18.77,18.75,18.75,15
20180601|2018-04-13 01:00,13,18.75,18.75,18.69,18.7,222
20180601|2018-04-13 01:30,13,18.7,18.7,18.63,18.63,31
20180601|2018-04-13 02:00,13,18.63,18.66,18.61,18.65,160
20180601|2018-04-13 02:30,13,18.65,18.67,18.6,18.64,228
20180601|2018-04-13 03:00,13,18.6,18.65,18.6,18.65,18
20180601|2018-04-13 03:30,13,18.65,18.65,18.6,18.6,112
20180601|2018-04-13 04:00,13,18.6,18.65,18.6,18.6,57
20180601|2018-04-13 04:30,13,18.6,18.65,18.52,18.55,182
20180601|2018-04-13 05:00,13,18.55,18.6,18.52,18.6,26
20180601|2018-04-13 05:30,13,18.55,18.6,18.52,18.53,33
20180601|2018-04-13 06:00,13,18.53,18.6,18.5,18.57,114
20180601|2018-04-13 06:30,13,18.6,18.6,18.5,18.52,107
20180601|2018-04-13 07:00,13,18.52,18.53,18.4,18.41,153
20180601|2018-04-13 07:30,13,18.4,18.45,18.35,18.38,328
20180601|2018-04-13 08:00,13,18.35,18.41,18.35,18.4,254
20180601|2018-04-13 08:30,13,18.4,18.52,18.27,18.5,3727
20180601|2018-04-13 09:00,13,18.5,18.61,18.41,18.55,2211
20180601|2018-04-13 09:30,13,18.55,18.66,18.5,18.55,2120
20180601|2018-04-13 10:00,13,18.58,18.64,18.47,18.47,1254
20180601|2018-04-13 10:30,13,18.45,18.5,18.37,18.37,1214
20180601|2018-04-13 11:00,13,18.36,18.45,18.31,18.33,683
20180601|2018-04-13 11:30,13,18.34,18.45,18.33,18.37,800
20180601|2018-04-13 12:00,13,18.35,18.4,18.2,18.25,756
20180601|2018-04-13 12:30,13,18.22,18.3,18.21,18.25,848
20180601|2018-04-13 13:00,13,18.23,18.35,18.2,18.3,1002
20180601|2018-04-13 13:30,13,18.35,18.37,18.25,18.29,938
20180601|2018-04-13 14:00,13,18.3,18.6,18.27,18.55,2627
20180601|2018-04-13 14:30,13,18.56,18.6,18.3,18.3,2008
20180601|2018-04-13 15:00,13,18.31,18.35,18.21,18.27,2023
20180601|2018-04-13 15:30,13,18.3,18.31,18.2,18.25,347
20180601|2018-04-15 17:00,16,18.15,18.15,17.95,17.95,320
20180601|2018-04-15 17:30,16,17.97,17.97,17.95,17.96,36
20180601|2018-04-15 18:00,16,17.97,17.97,17.95,17.95,93
20180601|2018-04-15 18:30,16,17.98,18.05,17.97,18.05,55
20180601|2018-04-15 19:00,16,18.05,18.07,18.01,18.07,56
20180601|2018-04-15 19:30,16,18.05,18.07,18.03,18.03,56
20180601|2018-04-15 20:00,16,18.05,18.07,18.05,18.07,7
20180601|2018-04-15 20:30,16,18.1,18.2,18.1,18.16,71
20180601|2018-04-15 21:00,16,18.15,18.17,18.1,18.1,39
20180601|2018-04-15 21:30,16,18.12,18.17,18.1,18.15,195
20180601|2018-04-15 22:00,16,18.15,18.2,18.13,18.2,71
20180601|2018-04-15 22:30,16,18.18,18.2,18.18,18.18,13
20180601|2018-04-15 23:00,16,18.17,18.17,18.05,18.07,120
20180601|2018-04-15 23:30,16,18.1,18.1,18.08,18.1,23
20180601|2018-04-16 00:00,16,18.1,18.12,18.08,18.12,57
20180601|2018-04-16 00:30,16,18.12,18.2,18.12,18.2,34
20180601|2018-04-16 01:00,16,18.11,18.13,18.1,18.12,34
20180601|2018-04-16 01:30,16,18.1,18.15,18.05,18.15,47
20180601|2018-04-16 02:00,16,18.12,18.17,18.1,18.15,41
20180601|2018-04-16 02:30,16,18.1,18.1,18.07,18.1,52
20180601|2018-04-16 03:00,16,18.05,18.1,18.05,18.05,36
20180601|2018-04-16 03:30,16,18.1,18.15,18.09,18.1,64
20180601|2018-04-16 04:00,16,18.09,18.11,17.95,17.95,435
20180601|2018-04-16 04:30,16,18,18,17.95,17.95,50
20180601|2018-04-16 05:00,16,18,18,17.91,18,228
20180601|2018-04-16 05:30,16,18,18.05,17.95,17.99,187
20180601|2018-04-16 06:00,16,17.96,18.05,17.96,18.05,63
20180601|2018-04-16 06:30,16,18.02,18.05,18.02,18.05,25
20180601|2018-04-16 07:00,16,18,18.1,18,18.05,29
20180601|2018-04-16 07:30,16,18.05,18.06,17.91,17.91,261
20180601|2018-04-16 08:00,16,17.9,17.96,17.87,17.95,192
20180601|2018-04-16 08:30,16,17.96,17.96,17.7,17.87,2585
20180601|2018-04-16 09:00,16,17.87,17.9,17.75,17.78,1607
20180601|2018-04-16 09:30,16,17.77,17.85,17.7,17.75,1906
20180601|2018-04-16 10:00,16,17.73,17.8,17.66,17.67,1880
20180601|2018-04-16 10:30,16,17.67,17.75,17.65,17.67,892
20180601|2018-04-16 11:00,16,17.67,17.7,17.6,17.65,1189
20180601|2018-04-16 11:30,16,17.65,17.7,17.52,17.6,805
20180601|2018-04-16 12:00,16,17.57,17.6,17.46,17.57,1666
20180601|2018-04-16 12:30,16,17.56,17.6,17.47,17.52,600
20180601|2018-04-16 13:00,16,17.52,17.65,17.51,17.65,611
20180601|2018-04-16 13:30,16,17.61,17.7,17.56,17.65,708
20180601|2018-04-16 14:00,16,17.65,17.7,17.55,17.61,724
20180601|2018-04-16 14:30,16,17.6,17.6,17.45,17.55,2047
20180601|2018-04-16 15:00,16,17.55,17.65,17.5,17.65,1470
20180601|2018-04-16 15:30,16,17.57,17.65,17.55,17.65,160
20180601|2018-04-16 17:00,17,17.7,17.7,17.61,17.65,43
20180601|2018-04-16 17:30,17,17.6,17.6,17.6,17.6,12
20180601|2018-04-16 18:00,17,17.6,17.61,17.6,17.61,3
20180601|2018-04-16 18:30,17,17.6,17.6,17.58,17.6,19
20180601|2018-04-16 19:00,17,17.6,17.6,17.53,17.53,62
20180601|2018-04-16 19:30,17,17.54,17.56,17.48,17.55,185
20180601|2018-04-16 20:00,17,17.55,17.62,17.55,17.6,145
20180601|2018-04-16 20:30,17,17.61,17.67,17.61,17.65,46
20180601|2018-04-16 21:00,17,17.61,17.61,17.52,17.55,26
20180601|2018-04-16 21:30,17,17.57,17.58,17.55,17.58,6
20180601|2018-04-16 22:00,17,17.58,17.58,17.55,17.55,14
20180601|2018-04-16 22:30,17,17.6,17.6,17.57,17.58,38
20180601|2018-04-16 23:30,17,17.55,17.57,17.51,17.52,71
20180601|2018-04-17 00:00,17,17.51,17.56,17.51,17.56,76
20180601|2018-04-17 00:30,17,17.55,17.55,17.5,17.5,9
20180601|2018-04-17 01:00,17,17.5,17.51,17.43,17.45,105
20180601|2018-04-17 01:30,17,17.45,17.5,17.45,17.45,94
20180601|2018-04-17 02:00,17,17.45,17.55,17.45,17.5,40
20180601|2018-04-17 02:30,17,17.54,17.54,17.45,17.45,43
20180601|2018-04-17 03:00,17,17.45,17.47,17.42,17.47,132
20180601|2018-04-17 03:30,17,17.5,17.5,17.4,17.41,174
20180601|2018-04-17 04:00,17,17.41,17.41,17.41,17.41,4
20180601|2018-04-17 04:30,17,17.4,17.4,17.37,17.37,229
20180601|2018-04-17 05:00,17,17.37,17.4,17.36,17.4,31
20180601|2018-04-17 05:30,17,17.35,17.35,17.31,17.35,21
20180601|2018-04-17 06:00,17,17.35,17.36,17.35,17.36,14
20180601|2018-04-17 06:30,17,17.35,17.35,17.31,17.35,7
20180601|2018-04-17 07:00,17,17.31,17.32,17.27,17.32,108
20180601|2018-04-17 07:30,17,17.3,17.35,17.27,17.32,594
20180601|2018-04-17 08:00,17,17.3,17.35,17.27,17.3,1115
20180601|2018-04-17 08:30,17,17.3,17.4,17.1,17.18,3033
20180601|2018-04-17 09:00,17,17.17,17.22,17.12,17.14,3136
20180601|2018-04-17 09:30,17,17.12,17.15,17.05,17.07,1064
20180601|2018-04-17 10:00,17,17.07,17.08,16.96,17.01,3955
20180601|2018-04-17 10:30,17,17.01,17.12,16.95,17.01,1897
20180601|2018-04-17 11:00,17,17,17,16.9,16.91,2046
20180601|2018-04-17 11:30,17,16.92,16.95,16.85,16.87,986
20180601|2018-04-17 12:00,17,16.88,16.92,16.77,16.85,2500
20180601|2018-04-17 12:30,17,16.85,16.9,16.83,16.83,861
20180601|2018-04-17 13:00,17,16.85,16.92,16.69,16.83,2455
20180601|2018-04-17 13:30,17,16.83,16.91,16.77,16.85,2118
20180601|2018-04-17 14:00,17,16.85,16.85,16.67,16.7,3512
20180601|2018-04-17 14:30,17,16.7,16.81,16.58,16.8,4627
20180601|2018-04-17 15:00,17,16.8,16.87,16.7,16.86,3911
20180601|2018-04-17 15:30,17,16.85,16.9,16.8,16.9,492
20180601|2018-04-17 17:00,18,16.95,16.95,16.82,16.85,53
20180601|2018-04-17 17:30,18,16.86,16.86,16.86,16.86,3
20180601|2018-04-17 18:00,18,16.86,16.91,16.86,16.9,27
20180601|2018-04-17 18:30,18,16.9,16.91,16.85,16.88,110
20180601|2018-04-17 19:00,18,16.85,16.85,16.82,16.82,54
20180601|2018-04-17 19:30,18,16.81,16.82,16.77,16.8,143
20180601|2018-04-17 20:00,18,16.82,16.85,16.81,16.83,143
20180601|2018-04-17 20:30,18,16.85,16.9,16.85,16.88,98
20180601|2018-04-17 21:00,18,16.9,16.92,16.88,16.9,174
20180601|2018-04-17 21:30,18,16.9,16.93,16.89,16.9,33
20180601|2018-04-17 22:00,18,16.86,16.9,16.86,16.88,20
20180601|2018-04-17 22:30,18,16.9,16.9,16.89,16.89,9
20180601|2018-04-17 23:00,18,16.86,16.87,16.86,16.87,13
20180601|2018-04-17 23:30,18,16.86,16.86,16.85,16.85,7
20180601|2018-04-18 00:00,18,16.87,16.9,16.82,16.88,87
20180601|2018-04-18 00:30,18,16.85,16.87,16.85,16.85,30
20180601|2018-04-18 01:00,18,16.86,17,16.86,16.95,487
20180601|2018-04-18 01:30,18,16.96,16.96,16.94,16.95,253
20180601|2018-04-18 02:00,18,16.95,16.97,16.9,16.9,474
20180601|2018-04-18 02:30,18,16.9,16.9,16.82,16.86,181
20180601|2018-04-18 03:00,18,16.85,16.85,16.8,16.81,20
20180601|2018-04-18 03:30,18,16.81,16.85,16.81,16.85,28
20180601|2018-04-18 04:00,18,16.81,16.85,16.81,16.81,10
20180601|2018-04-18 04:30,18,16.83,16.85,16.77,16.82,133
20180601|2018-04-18 05:00,18,16.81,16.85,16.8,16.82,164
20180601|2018-04-18 05:30,18,16.8,16.8,16.77,16.77,17
20180601|2018-04-18 06:00,18,16.8,16.8,16.71,16.73,218
20180601|2018-04-18 06:30,18,16.75,16.8,16.72,16.75,516
20180601|2018-04-18 07:00,18,16.75,16.82,16.7,16.82,1177
20180601|2018-04-18 07:30,18,16.8,16.87,16.77,16.8,258
20180601|2018-04-18 08:00,18,16.81,17.05,16.8,17.03,1284
20180601|2018-04-18 08:30,18,17.05,17.1,16.8,16.97,6661
20180601|2018-04-18 09:00,18,17,17.41,16.98,17.06,7711
20180601|2018-04-18 09:30,18,17.06,17.08,16.91,16.93,2391
20180601|2018-04-18 10:00,18,16.93,16.95,16.8,16.81,3048
20180601|2018-04-18 10:30,18,16.82,16.85,16.7,16.77,4165
20180601|2018-04-18 11:00,18,16.75,16.75,16.65,16.65,2275
20180601|2018-04-18 11:30,18,16.65,16.8,16.62,16.7,1201
20180601|2018-04-18 12:00,18,16.66,16.7,16.6,16.65,731
20180601|2018-04-18 12:30,18,16.65,16.76,16.6,16.76,1474
20180601|2018-04-18 13:00,18,16.76,16.85,16.62,16.65,1342
20180601|2018-04-18 13:30,18,16.63,16.65,16.57,16.61,988
20180601|2018-04-18 14:00,18,16.6,16.65,16.42,16.51,4713
20180601|2018-04-18 14:30,18,16.5,16.6,16.48,16.6,3339
20180601|2018-04-18 15:00,18,16.58,16.7,16.55,16.7,5509
20180601|2018-04-18 15:30,18,16.7,16.7,16.6,16.6,839
20180601|2018-04-18 17:00,19,16.6,16.62,16.55,16.6,306
20180601|2018-04-18 17:30,19,16.61,16.65,16.6,16.62,162
20180601|2018-04-18 18:00,19,16.6,16.6,16.6,16.6,11
20180601|2018-04-18 18:30,19,16.65,16.65,16.6,16.6,35
20180601|2018-04-18 19:00,19,16.6,16.61,16.6,16.6,9
20180601|2018-04-18 20:00,19,16.65,16.65,16.6,16.63,111
20180601|2018-04-18 20:30,19,16.65,16.7,16.62,16.65,137
20180601|2018-04-18 21:00,19,16.65,16.66,16.65,16.65,98
20180601|2018-04-18 21:30,19,16.65,16.66,16.62,16.65,211
20180601|2018-04-18 22:00,19,16.65,16.65,16.6,16.62,216
20180601|2018-04-18 22:30,19,16.65,16.67,16.6,16.62,203
20180601|2018-04-18 23:00,19,16.62,16.65,16.6,16.6,150
20180601|2018-04-18 23:30,19,16.65,16.67,16.6,16.63,185
20180601|2018-04-19 00:00,19,16.65,16.66,16.6,16.65,151
20180601|2018-04-19 00:30,19,16.65,16.7,16.62,16.66,80
20180601|2018-04-19 01:00,19,16.7,16.73,16.62,16.73,128
20180601|2018-04-19 01:30,19,16.72,16.8,16.7,16.7,137
20180601|2018-04-19 02:00,19,16.7,16.71,16.66,16.7,139
20180601|2018-04-19 02:30,19,16.65,16.73,16.65,16.7,74
20180601|2018-04-19 03:00,19,16.73,16.75,16.71,16.71,90
20180601|2018-04-19 03:30,19,16.75,16.8,16.73,16.8,43
20180601|2018-04-19 04:00,19,16.8,16.8,16.73,16.76,66
20180601|2018-04-19 04:30,19,16.75,16.8,16.75,16.76,15
20180601|2018-04-19 05:00,19,16.78,16.78,16.75,16.75,39
20180601|2018-04-19 05:30,19,16.75,16.77,16.75,16.76,53
20180601|2018-04-19 06:00,19,16.75,16.78,16.7,16.71,89
20180601|2018-04-19 06:30,19,16.73,16.81,16.71,16.76,447
20180601|2018-04-19 07:00,19,16.78,16.88,16.76,16.87,615
20180601|2018-04-19 07:30,19,16.9,16.9,16.8,16.9,496
20180601|2018-04-19 08:00,19,16.86,16.95,16.85,16.9,540
20180601|2018-04-19 08:30,19,16.9,17.05,16.8,16.9,5340
20180601|2018-04-19 09:00,19,16.9,17,16.7,16.73,2451
20180601|2018-04-19 09:30,19,16.72,16.95,16.66,16.88,2182
20180601|2018-04-19 10:00,19,16.85,17.15,16.85,16.93,5845
20180601|2018-04-19 10:30,19,16.93,17.13,16.9,17.12,2569
20180601|2018-04-19 11:00,19,17.12,17.19,17.06,17.11,2771
20180601|2018-04-19 11:30,19,17.12,17.12,16.91,17.02,1842
20180601|2018-04-19 12:00,19,17.01,17.15,17.01,17.11,2151
20180601|2018-04-19 12:30,19,17.11,17.12,16.82,16.87,2750
20180601|2018-04-19 13:00,19,16.85,16.97,16.85,16.92,2505
20180601|2018-04-19 13:30,19,16.92,16.95,16.81,16.81,1370
20180601|2018-04-19 14:00,19,16.81,16.88,16.7,16.88,2913
20180601|2018-04-19 14:30,19,16.87,16.92,16.65,16.75,6208
20180601|2018-04-19 15:00,19,16.75,16.85,16.7,16.85,2517
20180601|2018-04-19 15:30,19,16.81,16.82,16.74,16.8,687
20180601|2018-04-19 17:00,20,16.8,16.82,16.72,16.77,143
20180601|2018-04-19 17:30,20,16.82,16.85,16.8,16.82,214
20180601|2018-04-19 18:00,20,16.85,16.91,16.85,16.88,90
20180601|2018-04-19 18:30,20,16.86,16.89,16.81,16.82,64
20180601|2018-04-19 19:00,20,16.82,16.89,16.82,16.82,107
20180601|2018-04-19 19:30,20,16.85,16.85,16.8,16.85,16
20180601|2018-04-19 20:00,20,16.85,16.85,16.82,16.82,40
20180601|2018-04-19 20:30,20,16.8,16.82,16.77,16.82,95
20180601|2018-04-19 21:00,20,16.8,16.86,16.78,16.85,320
20180601|2018-04-19 21:30,20,16.85,16.9,16.83,16.86,41
20180601|2018-04-19 22:00,20,16.85,16.92,16.85,16.86,64
20180601|2018-04-19 22:30,20,16.86,16.91,16.86,16.9,65
20180601|2018-04-19 23:00,20,16.86,16.9,16.85,16.86,15
20180601|2018-04-19 23:30,20,16.85,16.85,16.82,16.85,36
20180601|2018-04-20 00:00,20,16.87,16.95,16.87,16.88,15
20180601|2018-04-20 00:30,20,16.9,16.95,16.88,16.92,14
20180601|2018-04-20 01:00,20,16.9,16.95,16.9,16.95,29
20180601|2018-04-20 01:30,20,16.9,16.92,16.89,16.92,34
20180601|2018-04-20 02:00,20,16.92,16.96,16.9,16.96,282
20180601|2018-04-20 02:30,20,16.95,17.06,16.95,17.05,331
20180601|2018-04-20 03:00,20,17,17,16.91,16.95,217
20180601|2018-04-20 03:30,20,16.93,16.93,16.91,16.91,46
20180601|2018-04-20 04:00,20,16.91,17,16.9,16.95,99
20180601|2018-04-20 04:30,20,16.93,16.93,16.81,16.81,95
20180601|2018-04-20 05:00,20,16.8,16.85,16.75,16.8,588
20180601|2018-04-20 05:30,20,16.75,16.79,16.65,16.72,769
20180601|2018-04-20 06:00,20,16.7,16.76,16.67,16.71,294
20180601|2018-04-20 06:30,20,16.7,16.71,16.7,16.71,96
20180601|2018-04-20 07:00,20,16.71,16.78,16.71,16.77,301
20180601|2018-04-20 07:30,20,16.77,16.82,16.75,16.75,473
20180601|2018-04-20 08:00,20,16.76,16.83,16.65,16.75,1311
20180601|2018-04-20 08:30,20,16.7,16.77,16.6,16.66,4423
20180601|2018-04-20 09:00,20,16.68,16.9,16.66,16.77,4534
20180601|2018-04-20 09:30,20,16.77,17.07,16.72,16.97,4160
20180601|2018-04-20 10:00,20,17,17.21,16.97,17.2,4328
20180601|2018-04-20 10:30,20,17.2,17.21,16.9,17.01,2121
20180601|2018-04-20 11:00,20,17,17.18,16.97,17.1,2046
20180601|2018-04-20 11:30,20,17.1,17.25,17.07,17.17,1296
20180601|2018-04-20 12:00,20,17.2,17.21,16.96,17,1654
20180601|2018-04-20 12:30,20,16.98,16.99,16.85,16.9,1168
20180601|2018-04-20 13:00,20,16.91,16.95,16.86,16.9,1127
20180601|2018-04-20 13:30,20,16.87,17.06,16.85,16.97,2575
20180601|2018-04-20 14:00,20,16.97,17.25,16.97,17.15,4670
20180601|2018-04-20 14:30,20,17.15,17.22,17.05,17.1,8009
20180601|2018-04-20 15:00,20,17.1,17.15,17.05,17.05,4882
20180601|2018-04-20 15:30,20,17.07,17.1,17.02,17.1,786
20180601|2018-04-22 17:00,23,17.01,17.01,16.8,16.9,173
20180601|2018-04-22 17:30,23,16.95,16.95,16.86,16.91,23
20180601|2018-04-22 18:00,23,16.9,17,16.9,16.92,159
20180601|2018-04-22 18:30,23,16.92,16.95,16.9,16.93,14
20180601|2018-04-22 19:00,23,16.92,16.97,16.88,16.95,37
20180601|2018-04-22 19:30,23,17,17,16.91,16.92,20
20180601|2018-04-22 20:00,23,16.91,16.96,16.9,16.95,49
20180601|2018-04-22 20:30,23,16.9,16.91,16.87,16.91,46
20180601|2018-04-22 21:00,23,16.9,17,16.9,17,49
20180601|2018-04-22 21:30,23,16.98,16.98,16.9,16.9,45
20180601|2018-04-22 22:00,23,16.93,16.96,16.92,16.92,21
20180601|2018-04-22 22:30,23,16.9,16.9,16.9,16.9,25
20180601|2018-04-22 23:00,23,16.86,16.86,16.83,16.85,35
20180601|2018-04-22 23:30,23,16.85,16.85,16.83,16.83,14
20180601|2018-04-23 00:00,23,16.85,16.9,16.85,16.9,26
20180601|2018-04-23 00:30,23,16.88,16.88,16.85,16.85,9
20180601|2018-04-23 01:00,23,16.88,16.98,16.88,16.96,67
20180601|2018-04-23 01:30,23,16.98,16.98,16.92,16.96,48
20180601|2018-04-23 02:00,23,16.95,17.12,16.95,17.12,223
20180601|2018-04-23 02:30,23,17.11,17.15,17.05,17.07,115
20180601|2018-04-23 03:00,23,17.08,17.15,17.05,17.1,64
20180601|2018-04-23 03:30,23,17.12,17.12,17.1,17.1,48
20180601|2018-04-23 04:00,23,17.1,17.15,17.1,17.1,49
20180601|2018-04-23 04:30,23,17.1,17.1,17.1,17.1,10
20180601|2018-04-23 05:00,23,17.12,17.12,17.01,17.01,92
20180601|2018-04-23 05:30,23,17,17.01,16.96,17,136
20180601|2018-04-23 06:00,23,17,17.01,16.96,16.98,92
20180601|2018-04-23 06:30,23,17,17.02,16.95,16.95,90
20180601|2018-04-23 07:00,23,16.95,17,16.85,16.96,711
20180601|2018-04-23 07:30,23,16.95,17.05,16.92,17.03,1965
20180601|2018-04-23 08:00,23,17.01,17.05,17,17.05,197
20180601|2018-04-23 08:30,23,17.01,17.27,17,17.02,5387
20180601|2018-04-23 09:00,23,17.02,17.11,16.85,16.95,2962
20180601|2018-04-23 09:30,23,16.95,17.03,16.8,16.83,2547
20180601|2018-04-23 10:00,23,16.85,16.86,16.6,16.62,3032
20180601|2018-04-23 10:30,23,16.62,16.81,16.61,16.7,2453
20180601|2018-04-23 11:00,23,16.7,16.78,16.66,16.75,1064
20180601|2018-04-23 11:30,23,16.75,16.87,16.67,16.81,2276
20180601|2018-04-23 12:00,23,16.85,16.87,16.76,16.8,1443
20180601|2018-04-23 12:30,23,16.77,16.88,16.75,16.8,1074
20180601|2018-04-23 13:00,23,16.77,17.1,16.76,17.05,1507
20180601|2018-04-23 13:30,23,17.01,17.16,16.95,17.08,2008
20180601|2018-04-23 14:00,23,17.1,17.15,16.92,17.05,2375
20180601|2018-04-23 14:30,23,17,17.1,16.95,17,4077
20180601|2018-04-23 15:00,23,16.98,17.01,16.9,17.01,4459
20180601|2018-04-23 15:30,23,17.01,17.05,17,17.05,919
20180601|2018-04-23 17:00,24,17.05,17.05,17,17,29
20180601|2018-04-23 17:30,24,17.01,17.01,16.97,17,204
20180601|2018-04-23 18:00,24,17,17,17,17,2
20180601|2018-04-23 18:30,24,17,17,16.95,16.95,57
20180601|2018-04-23 19:00,24,16.95,17.01,16.95,16.96,395
20180601|2018-04-23 19:30,24,17,17.03,16.96,17.02,312
20180601|2018-04-23 20:00,24,17.02,17.1,17,17.05,119
20180601|2018-04-23 20:30,24,17,17,16.95,16.96,30
20180601|2018-04-23 21:00,24,16.95,16.95,16.9,16.95,238
20180601|2018-04-23 21:30,24,16.95,17,16.92,16.96,90
20180601|2018-04-23 22:00,24,16.96,16.97,16.95,16.95,48
20180601|2018-04-23 22:30,24,16.95,16.97,16.93,16.95,48
20180601|2018-04-23 23:00,24,16.95,16.95,16.95,16.95,15
20180601|2018-04-24 00:00,24,17,17,16.95,16.95,36
20180601|2018-04-24 00:30,24,16.91,16.91,16.86,16.91,144
20180601|2018-04-24 01:00,24,16.91,16.95,16.9,16.94,53
20180601|2018-04-24 01:30,24,16.93,16.95,16.93,16.95,5
20180601|2018-04-24 02:00,24,16.95,17,16.88,16.88,201
20180601|2018-04-24 02:30,24,16.85,16.88,16.8,16.8,254
20180601|2018-04-24 03:00,24,16.82,16.83,16.76,16.76,86
20180601|2018-04-24 03:30,24,16.76,16.8,16.7,16.7,360
20180601|2018-04-24 04:00,24,16.7,16.7,16.67,16.7,122
20180601|2018-04-24 04:30,24,16.75,16.75,16.66,16.68,192
20180601|2018-04-24 05:00,24,16.67,16.7,16.6,16.6,196
20180601|2018-04-24 05:30,24,16.6,16.62,16.6,16.6,83
20180601|2018-04-24 06:00,24,16.65,16.7,16.61,16.66,92
20180601|2018-04-24 06:30,24,16.65,16.66,16.61,16.65,208
20180601|2018-04-24 07:00,24,16.67,16.67,16.6,16.62,275
20180601|2018-04-24 07:30,24,16.65,16.67,16.6,16.61,828
20180601|2018-04-24 08:00,24,16.62,16.67,16.6,16.67,729
20180601|2018-04-24 08:30,24,16.66,16.85,16.57,16.76,3380
20180601|2018-04-24 09:00,24,16.8,17,16.65,16.9,4677
20180601|2018-04-24 09:30,24,16.88,17,16.76,16.9,2833
20180601|2018-04-24 10:00,24,16.9,17.03,16.8,16.8,3084
20180601|2018-04-24 10:30,24,16.81,17.05,16.79,17.05,2008
20180601|2018-04-24 11:00,24,17.05,17.3,16.97,17.2,3763
20180601|2018-04-24 11:30,24,17.2,17.55,17.18,17.55,5375
20180601|2018-04-24 12:00,24,17.55,17.6,17.41,17.55,5263
20180601|2018-04-24 12:30,24,17.55,17.96,17.46,17.88,5758
20180601|2018-04-24 13:00,24,17.89,18.18,17.6,17.83,6212
20180601|2018-04-24 13:30,24,17.86,17.97,17.59,17.65,4748
20180601|2018-04-24 14:00,24,17.63,17.67,17.4,17.56,6344
20180601|2018-04-24 14:30,24,17.56,17.85,17.47,17.57,9018
20180601|2018-04-24 15:00,24,17.55,17.6,17.45,17.45,5051
20180601|2018-04-24 15:30,24,17.45,17.5,17.45,17.45,1202
20180601|2018-04-24 17:00,25,17.47,17.48,17.36,17.42,114
20180601|2018-04-24 17:30,25,17.41,17.45,17.4,17.4,237
20180601|2018-04-24 18:00,25,17.4,17.45,17.4,17.42,20
20180601|2018-04-24 18:30,25,17.41,17.42,17.37,17.37,32
20180601|2018-04-24 19:00,25,17.37,17.4,17.35,17.36,77
20180601|2018-04-24 19:30,25,17.36,17.4,17.28,17.3,99
20180601|2018-04-24 20:00,25,17.3,17.35,17.3,17.35,101
20180601|2018-04-24 20:30,25,17.4,17.55,17.37,17.55,222
20180601|2018-04-24 21:00,25,17.55,17.65,17.55,17.65,319
20180601|2018-04-24 21:30,25,17.63,17.63,17.55,17.55,93
20180601|2018-04-24 22:00,25,17.58,17.6,17.55,17.55,33
20180601|2018-04-24 22:30,25,17.55,17.55,17.52,17.52,19
20180601|2018-04-24 23:00,25,17.52,17.55,17.52,17.55,14
20180601|2018-04-24 23:30,25,17.54,17.6,17.54,17.57,46
20180601|2018-04-25 00:00,25,17.6,17.61,17.52,17.58,452
20180601|2018-04-25 00:30,25,17.6,17.65,17.56,17.61,250
20180601|2018-04-25 01:00,25,17.6,17.62,17.52,17.55,95
20180601|2018-04-25 01:30,25,17.55,17.56,17.53,17.55,53
20180601|2018-04-25 02:00,25,17.52,17.59,17.45,17.48,183
20180601|2018-04-25 02:30,25,17.46,17.46,17.3,17.42,335
20180601|2018-04-25 03:00,25,17.42,17.57,17.42,17.57,124
20180601|2018-04-25 03:30,25,17.57,17.67,17.56,17.65,184
20180601|2018-04-25 04:00,25,17.65,17.71,17.56,17.63,162
20180601|2018-04-25 04:30,25,17.6,17.67,17.6,17.62,155
20180601|2018-04-25 05:00,25,17.62,17.62,17.55,17.59,109
20180601|2018-04-25 05:30,25,17.58,17.77,17.58,17.77,275
20180601|2018-04-25 06:00,25,17.75,17.8,17.67,17.8,194
20180601|2018-04-25 06:30,25,17.77,17.77,17.58,17.6,220
20180601|2018-04-25 07:00,25,17.61,17.67,17.56,17.56,184
20180601|2018-04-25 07:30,25,17.59,17.7,17.52,17.67,310
20180601|2018-04-25 08:00,25,17.67,17.68,17.55,17.6,664
20180601|2018-04-25 08:30,25,17.57,18.07,17.56,18,8776
20180601|2018-04-25 09:00,25,17.97,18.05,17.77,17.86,6606
20180601|2018-04-25 09:30,25,17.87,17.9,17.65,17.76,4207
20180601|2018-04-25 10:00,25,17.8,17.85,17.65,17.71,2296
20180601|2018-04-25 10:30,25,17.71,18,17.71,17.95,3431
20180601|2018-04-25 11:00,25,17.98,18.1,17.87,17.93,3411
20180601|2018-04-25 11:30,25,17.92,17.96,17.82,17.92,1263
20180601|2018-04-25 12:00,25,17.92,18,17.8,17.92,2077
20180601|2018-04-25 12:30,25,17.93,17.95,17.76,17.86,2482
20180601|2018-04-25 13:00,25,17.88,18,17.82,17.97,4887
20180601|2018-04-25 13:30,25,17.98,18.02,17.7,17.75,6105
20180601|2018-04-25 14:00,25,17.75,17.8,17.65,17.8,4714
20180601|2018-04-25 14:30,25,17.75,18,17.69,17.8,4707
20180601|2018-04-25 15:00,25,17.8,17.8,17.57,17.65,5359
20180601|2018-04-25 15:30,25,17.65,17.65,17.45,17.45,2695
20180601|2018-04-25 17:00,26,17.45,17.5,17.38,17.45,561
20180601|2018-04-25 17:30,26,17.45,17.45,17.43,17.43,294
20180601|2018-04-25 18:00,26,17.43,17.46,17.42,17.45,113
20180601|2018-04-25 18:30,26,17.45,17.5,17.45,17.47,35
20180601|2018-04-25 19:00,26,17.5,17.52,17.41,17.45,113
20180601|2018-04-25 19:30,26,17.44,17.45,17.39,17.41,95
20180601|2018-04-25 20:00,26,17.4,17.45,17.4,17.41,91
20180601|2018-04-25 20:30,26,17.4,17.47,17.38,17.42,47
20180601|2018-04-25 21:00,26,17.43,17.45,17.4,17.42,50
20180601|2018-04-25 21:30,26,17.45,17.5,17.42,17.47,85
20180601|2018-04-25 22:00,26,17.5,17.5,17.5,17.5,2
20180601|2018-04-25 22:30,26,17.5,17.5,17.46,17.5,55
20180601|2018-04-25 23:30,26,17.52,17.55,17.52,17.53,22
20180601|2018-04-26 00:00,26,17.55,17.65,17.52,17.55,266
20180601|2018-04-26 00:30,26,17.51,17.6,17.51,17.57,29
20180601|2018-04-26 01:00,26,17.6,17.66,17.58,17.58,96
20180601|2018-04-26 01:30,26,17.6,17.63,17.6,17.61,49
20180601|2018-04-26 02:00,26,17.65,17.7,17.55,17.55,187
20180601|2018-04-26 02:30,26,17.53,17.62,17.5,17.6,181
20180601|2018-04-26 03:00,26,17.56,17.58,17.5,17.53,120
20180601|2018-04-26 03:30,26,17.55,17.6,17.53,17.56,77
20180601|2018-04-26 04:00,26,17.55,17.6,17.45,17.45,119
20180601|2018-04-26 04:30,26,17.45,17.45,17.37,17.41,193
20180601|2018-04-26 05:00,26,17.45,17.46,17.37,17.42,156
20180601|2018-04-26 05:30,26,17.41,17.46,17.37,17.45,564
20180601|2018-04-26 06:00,26,17.45,17.51,17.45,17.45,357
20180601|2018-04-26 06:30,26,17.45,17.46,17.4,17.45,124
20180601|2018-04-26 07:00,26,17.42,17.45,17.37,17.42,200
20180601|2018-04-26 07:30,26,17.42,17.45,17.33,17.36,633
20180601|2018-04-26 08:00,26,17.36,17.42,17.35,17.4,761
20180601|2018-04-26 08:30,26,17.35,17.58,17.35,17.42,4014
20180601|2018-04-26 09:00,26,17.4,17.45,17.2,17.23,5543
20180601|2018-04-26 09:30,26,17.22,17.23,17,17.05,6149
20180601|2018-04-26 10:00,26,17.06,17.18,17,17.17,2373
20180601|2018-04-26 10:30,26,17.16,17.27,17.15,17.2,2134
20180601|2018-04-26 11:00,26,17.16,17.2,17.05,17.1,1424
20180601|2018-04-26 11:30,26,17.05,17.12,17.02,17.05,2680
20180601|2018-04-26 12:00,26,17.05,17.11,16.92,17.11,2731
20180601|2018-04-26 12:30,26,17.11,17.11,17,17.01,1751
20180601|2018-04-26 13:00,26,17.01,17.13,17,17.08,2817
20180601|2018-04-26 13:30,26,17.08,17.1,17.01,17.05,4153
20180601|2018-04-26 14:00,26,17.05,17.25,17.01,17.22,3955
20180601|2018-04-26 14:30,26,17.2,17.25,17.1,17.1,4739
20180601|2018-04-26 15:00,26,17.15,17.15,16.95,17,6325
20180601|2018-04-26 15:30,26,17,17.02,16.95,17,2001
20180601|2018-04-26 17:00,27,17,17.02,16.95,17,181
20180601|2018-04-26 17:30,27,17,17,16.97,17,86
20180601|2018-04-26 18:00,27,16.97,17,16.97,17,3
20180601|2018-04-26 18:30,27,16.97,17,16.96,17,52
20180601|2018-04-26 19:00,27,17,17.07,16.97,17.07,113
20180601|2018-04-26 19:30,27,17.06,17.07,17.05,17.05,8
20180601|2018-04-26 20:00,27,17.09,17.12,17.06,17.1,56
20180601|2018-04-26 20:30,27,17.1,17.2,17.1,17.16,89
20180601|2018-04-26 21:00,27,17.15,17.15,17.1,17.1,77
20180601|2018-04-26 21:30,27,17.1,17.15,17.1,17.15,51
20180601|2018-04-26 22:00,27,17.1,17.15,17.08,17.15,101
20180601|2018-04-26 22:30,27,17.15,17.15,17.08,17.1,33
20180601|2018-04-26 23:00,27,17.11,17.15,17.1,17.15,10
20180601|2018-04-26 23:30,27,17.1,17.15,17.1,17.15,4
20180601|2018-04-27 00:00,27,17.15,17.15,17.1,17.1,8
20180601|2018-04-27 00:30,27,17.1,17.11,17.1,17.1,31
20180601|2018-04-27 01:00,27,17.05,17.06,17.05,17.06,17
20180601|2018-04-27 01:30,27,17.05,17.05,17.02,17.02,10
20180601|2018-04-27 02:00,27,17.05,17.06,17,17.05,59
20180601|2018-04-27 02:30,27,17.05,17.07,17,17.06,83
20180601|2018-04-27 03:00,27,17.05,17.05,17,17.02,36
20180601|2018-04-27 03:30,27,17.02,17.05,17.01,17.02,62
20180601|2018-04-27 04:00,27,17.02,17.11,17.01,17.07,116
20180601|2018-04-27 04:30,27,17.08,17.08,17.02,17.02,48
20180601|2018-04-27 05:00,27,17.02,17.05,16.95,16.98,167
20180601|2018-04-27 05:30,27,16.95,16.98,16.95,16.96,20
20180601|2018-04-27 06:00,27,16.97,17,16.96,16.96,45
20180601|2018-04-27 06:30,27,16.97,16.97,16.95,16.97,17
20180601|2018-04-27 07:00,27,16.97,17,16.96,16.97,139
20180601|2018-04-27 07:30,27,16.97,17,16.9,16.9,925
20180601|2018-04-27 08:00,27,16.9,16.95,16.86,16.93,641
20180601|2018-04-27 08:30,27,16.92,17.02,16.8,16.95,5737
20180601|2018-04-27 09:00,27,16.95,17.12,16.87,17.08,6688
20180601|2018-04-27 09:30,27,17.1,17.33,17.1,17.25,3900
20180601|2018-04-27 10:00,27,17.27,17.27,17.06,17.1,3639
20180601|2018-04-27 10:30,27,17.11,17.25,17.05,17.17,2036
20180601|2018-04-27 11:00,27,17.15,17.18,17.05,17.07,2055
20180601|2018-04-27 11:30,27,17.05,17.13,16.9,16.95,2659
20180601|2018-04-27 12:00,27,16.97,17.05,16.9,17.02,2167
20180601|2018-04-27 12:30,27,17,17.07,16.9,16.98,1431
20180601|2018-04-27 13:00,27,16.95,17.02,16.9,16.9,1445
20180601|2018-04-27 13:30,27,16.93,16.97,16.85,16.85,3134
20180601|2018-04-27 14:00,27,16.9,17.02,16.85,16.97,6505
20180601|2018-04-27 14:30,27,16.95,17,16.85,16.95,5324
20180601|2018-04-27 15:00,27,16.9,17,16.8,16.85,5184
20180601|2018-04-27 15:30,27,16.85,16.85,16.75,16.75,1268
20180601|2018-04-29 17:00,30,16.75,16.8,16.55,16.63,269
20180601|2018-04-29 17:30,30,16.65,16.7,16.6,16.67,149
20180601|2018-04-29 18:00,30,16.65,16.66,16.65,16.66,9
20180601|2018-04-29 18:30,30,16.7,16.77,16.7,16.75,149
20180601|2018-04-29 19:00,30,16.8,16.8,16.75,16.75,32
20180601|2018-04-29 19:30,30,16.75,16.78,16.75,16.75,25
20180601|2018-04-29 20:00,30,16.77,16.8,16.75,16.75,112
20180601|2018-04-29 20:30,30,16.75,16.8,16.71,16.72,43
20180601|2018-04-29 21:00,30,16.71,16.75,16.71,16.75,6
20180601|2018-04-29 21:30,30,16.7,16.72,16.7,16.72,6
20180601|2018-04-29 22:00,30,16.75,16.75,16.75,16.75,2
20180601|2018-04-29 22:30,30,16.75,16.75,16.71,16.71,2
20180601|2018-04-29 23:00,30,16.72,16.75,16.71,16.75,32
20180601|2018-04-29 23:30,30,16.71,16.72,16.71,16.72,2
20180601|2018-04-30 00:00,30,16.72,16.72,16.66,16.66,166
20180601|2018-04-30 00:30,30,16.7,16.7,16.62,16.7,97
20180601|2018-04-30 01:00,30,16.67,16.72,16.67,16.67,122
20180601|2018-04-30 01:30,30,16.7,16.7,16.65,16.66,23
20180601|2018-04-30 02:00,30,16.66,16.66,16.6,16.61,260
20180601|2018-04-30 02:30,30,16.62,16.62,16.55,16.57,734
20180601|2018-04-30 03:00,30,16.58,16.6,16.58,16.58,233
20180601|2018-04-30 03:30,30,16.58,16.6,16.55,16.57,84
20180601|2018-04-30 04:00,30,16.6,16.6,16.55,16.6,66
20180601|2018-04-30 04:30,30,16.57,16.6,16.55,16.56,43
20180601|2018-04-30 05:00,30,16.56,16.6,16.52,16.55,287
20180601|2018-04-30 05:30,30,16.55,16.6,16.51,16.53,354
20180601|2018-04-30 06:00,30,16.55,16.62,16.53,16.57,221
20180601|2018-04-30 06:30,30,16.58,16.6,16.55,16.57,220
20180601|2018-04-30 07:00,30,16.6,16.65,16.55,16.62,316
20180601|2018-04-30 07:30,30,16.65,16.71,16.62,16.69,256
20180601|2018-04-30 08:00,30,16.7,16.8,16.65,16.75,394
20180601|2018-04-30 08:30,30,16.75,16.75,16.57,16.66,4949
20180601|2018-04-30 09:00,30,16.66,16.8,16.59,16.65,2173
20180601|2018-04-30 09:30,30,16.65,16.7,16.6,16.65,3757
20180601|2018-04-30 10:00,30,16.65,16.66,16.52,16.55,4707
20180601|2018-04-30 10:30,30,16.57,16.87,16.55,16.75,4933
20180601|2018-04-30 11:00,30,16.8,17,16.75,16.8,4582
20180601|2018-04-30 11:30,30,16.81,16.95,16.75,16.75,4031
20180601|2018-04-30 12:00,30,16.8,16.87,16.65,16.65,3593
20180601|2018-04-30 12:30,30,16.65,16.73,16.6,16.6,1889
20180601|2018-04-30 13:00,30,16.6,16.86,16.6,16.7,5107
20180601|2018-04-30 13:30,30,16.73,16.8,16.7,16.78,3343
20180601|2018-04-30 14:00,30,16.8,17,16.75,16.87,6436
20180601|2018-04-30 14:30,30,16.85,16.95,16.75,16.9,10948
20180601|2018-04-30 15:00,30,16.9,16.95,16.84,16.9,4902
20180601|2018-04-30 15:30,30,16.9,17,16.9,16.95,589
20180601|2018-04-30 17:00,1,16.97,17.03,16.95,17.03,211
20180601|2018-04-30 17:30,1,17.02,17.07,17,17.02,124
20180601|2018-04-30 18:00,1,17.03,17.03,16.97,16.98,149
20180601|2018-04-30 18:30,1,16.97,16.98,16.91,16.95,266
20180601|2018-04-30 19:00,1,16.96,17,16.92,16.92,147
20180601|2018-04-30 19:30,1,16.95,16.97,16.91,16.95,258
20180601|2018-04-30 20:00,1,16.91,16.91,16.86,16.86,74
20180601|2018-04-30 20:30,1,16.9,16.91,16.9,16.9,48
20180601|2018-04-30 21:00,1,16.91,16.91,16.91,16.91,1
20180601|2018-04-30 22:00,1,16.91,16.91,16.91,16.91,2
20180601|2018-04-30 22:30,1,16.93,16.95,16.91,16.95,27
20180601|2018-04-30 23:00,1,16.95,16.96,16.91,16.93,37
20180601|2018-04-30 23:30,1,16.91,16.95,16.91,16.95,3
20180601|2018-05-01 00:00,1,16.95,16.95,16.86,16.9,180
20180601|2018-05-01 00:30,1,16.87,16.87,16.85,16.85,18
20180601|2018-05-01 01:00,1,16.9,16.9,16.88,16.88,29
20180601|2018-05-01 01:30,1,16.92,16.95,16.91,16.93,37
20180601|2018-05-01 02:00,1,16.95,16.95,16.86,16.9,72
20180601|2018-05-01 02:30,1,16.9,16.93,16.88,16.93,188
20180601|2018-05-01 03:00,1,16.92,16.95,16.9,16.93,87
20180601|2018-05-01 03:30,1,16.92,16.95,16.88,16.95,250
20180601|2018-05-01 04:00,1,16.95,16.97,16.92,16.92,124
20180601|2018-05-01 04:30,1,16.93,16.97,16.92,16.93,35
20180601|2018-05-01 05:00,1,16.9,16.97,16.9,16.97,109
20180601|2018-05-01 05:30,1,17,17,16.9,16.95,198
20180601|2018-05-01 06:00,1,16.93,16.93,16.85,16.85,180
20180601|2018-05-01 06:30,1,16.86,16.95,16.86,16.92,101
20180601|2018-05-01 07:00,1,16.93,16.97,16.9,16.95,168
20180601|2018-05-01 07:30,1,16.93,16.95,16.87,16.91,213
20180601|2018-05-01 08:00,1,16.92,17.08,16.91,17.05,724
20180601|2018-05-01 08:30,1,17.01,17.05,16.8,16.85,8852
20180601|2018-05-01 09:00,1,16.84,16.97,16.7,16.8,4905
20180601|2018-05-01 09:30,1,16.81,17,16.75,16.97,3511
20180601|2018-05-01 10:00,1,16.97,17.1,16.9,16.95,3281
20180601|2018-05-01 10:30,1,16.96,17.07,16.91,17.06,4447
20180601|2018-05-01 11:00,1,17.06,17.08,16.9,16.92,2986
20180601|2018-05-01 11:30,1,16.92,17,16.9,16.96,2420
20180601|2018-05-01 12:00,1,16.96,17.1,16.96,17.03,3681
20180601|2018-05-01 12:30,1,17,17.03,16.8,16.82,3485
20180601|2018-05-01 13:00,1,16.82,16.82,16.7,16.72,3689
20180601|2018-05-01 13:30,1,16.75,16.76,16.61,16.68,2063
20180601|2018-05-01 14:00,1,16.68,16.76,16.58,16.7,7848
20180601|2018-05-01 14:30,1,16.66,16.75,16.55,16.65,6111
20180601|2018-05-01 15:00,1,16.62,16.62,16.43,16.5,5184
20180601|2018-05-01 15:30,1,16.45,16.5,16.4,16.45,1048
20180601|2018-05-01 17:00,2,16.45,16.55,16.45,16.55,64
20180601|2018-05-01 17:30,2,16.5,16.5,16.5,16.5,4
20180601|2018-05-01 18:00,2,16.52,16.52,16.5,16.5,7
20180601|2018-05-01 18:30,2,16.5,16.5,16.45,16.45,50
20180601|2018-05-01 19:00,2,16.46,16.75,16.46,16.57,375
20180601|2018-05-01 19:30,2,16.59,16.61,16.56,16.6,102
20180601|2018-05-01 20:00,2,16.6,16.61,16.55,16.55,53
20180601|2018-05-01 20:30,2,16.6,16.67,16.6,16.64,71
20180601|2018-05-01 21:00,2,16.65,16.67,16.62,16.67,48
20180601|2018-05-01 21:30,2,16.65,16.67,16.65,16.67,31
20180601|2018-05-01 22:00,2,16.67,16.67,16.62,16.67,42
20180601|2018-05-01 22:30,2,16.62,16.62,16.62,16.62,4
20180601|2018-05-01 23:00,2,16.63,16.65,16.61,16.65,19
20180601|2018-05-01 23:30,2,16.65,16.65,16.6,16.64,122
20180601|2018-05-02 00:00,2,16.65,16.65,16.6,16.65,4
20180601|2018-05-02 00:30,2,16.6,16.6,16.55,16.55,43
20180601|2018-05-02 01:00,2,16.57,16.57,16.52,16.53,109
20180601|2018-05-02 01:30,2,16.52,16.56,16.51,16.56,82
20180601|2018-05-02 02:00,2,16.55,16.55,16.47,16.47,94
20180601|2018-05-02 02:30,2,16.47,16.5,16.45,16.46,113
20180601|2018-05-02 03:00,2,16.45,16.46,16.41,16.41,219
20180601|2018-05-02 03:30,2,16.4,16.45,16.4,16.42,31
20180601|2018-05-02 04:00,2,16.42,16.45,16.37,16.4,322
20180601|2018-05-02 04:30,2,16.4,16.42,16.37,16.37,133
20180601|2018-05-02 05:00,2,16.4,16.5,16.4,16.46,111
20180601|2018-05-02 05:30,2,16.45,16.5,16.4,16.4,254
20180601|2018-05-02 06:00,2,16.45,16.45,16.38,16.43,146
20180601|2018-05-02 06:30,2,16.43,16.46,16.4,16.46,361
20180601|2018-05-02 07:00,2,16.46,16.47,16.41,16.47,225
20180601|2018-05-02 07:30,2,16.47,16.55,16.45,16.52,128
20180601|2018-05-02 08:00,2,16.55,16.57,16.5,16.52,375
20180601|2018-05-02 08:30,2,16.55,16.56,16.36,16.46,5424
20180601|2018-05-02 09:00,2,16.45,16.52,16.38,16.51,3409
20180601|2018-05-02 09:30,2,16.5,16.56,16.45,16.47,3409
20180601|2018-05-02 10:00,2,16.47,16.55,16.33,16.37,3653
20180601|2018-05-02 10:30,2,16.37,16.53,16.35,16.45,4673
20180601|2018-05-02 11:00,2,16.46,16.51,16.25,16.31,4441
20180601|2018-05-02 11:30,2,16.31,16.38,16.25,16.3,3963
20180601|2018-05-02 12:00,2,16.3,16.3,16.2,16.26,1812
20180601|2018-05-02 12:30,2,16.25,16.35,16.2,16.35,1679
20180601|2018-05-02 13:00,2,16.3,16.3,16.1,16.17,5492
20180601|2018-05-02 13:30,2,16.17,16.35,16.12,16.27,5101
20180601|2018-05-02 14:00,2,16.27,16.57,16.25,16.45,6834
20180601|2018-05-02 14:30,2,16.46,16.6,16.45,16.5,8267
20180601|2018-05-02 15:00,2,16.5,16.8,16.5,16.75,6278
20180601|2018-05-02 15:30,2,16.75,16.75,16.7,16.7,698
20180601|2018-05-02 17:00,3,16.7,16.72,16.65,16.65,305
20180601|2018-05-02 17:30,3,16.65,16.66,16.65,16.66,25
20180601|2018-05-02 18:00,3,16.65,16.7,16.65,16.7,59
20180601|2018-05-02 18:30,3,16.65,16.72,16.65,16.7,265
20180601|2018-05-02 19:00,3,16.7,16.75,16.7,16.72,24
20180601|2018-05-02 19:30,3,16.7,16.73,16.7,16.73,32
20180601|2018-05-02 20:00,3,16.73,16.75,16.73,16.75,354
20180601|2018-05-02 20:30,3,16.75,16.8,16.75,16.75,93
20180601|2018-05-02 21:00,3,16.72,16.72,16.72,16.72,6
20180601|2018-05-02 21:30,3,16.73,16.77,16.73,16.75,83
20180601|2018-05-02 22:00,3,16.7,16.73,16.7,16.72,23
20180601|2018-05-02 22:30,3,16.71,16.71,16.71,16.71,2
20180601|2018-05-02 23:00,3,16.75,16.75,16.68,16.71,71
20180601|2018-05-03 00:00,3,16.73,16.78,16.7,16.71,77
20180601|2018-05-03 00:30,3,16.7,16.72,16.68,16.7,70
20180601|2018-05-03 01:00,3,16.68,16.7,16.68,16.7,8
20180601|2018-05-03 01:30,3,16.7,16.73,16.65,16.65,28
20180601|2018-05-03 02:00,3,16.68,16.71,16.57,16.65,83
20180601|2018-05-03 02:30,3,16.62,16.66,16.6,16.6,65
20180601|2018-05-03 03:00,3,16.6,16.6,16.55,16.57,319
20180601|2018-05-03 03:30,3,16.55,16.6,16.55,16.57,13
20180601|2018-05-03 04:00,3,16.57,16.57,16.5,16.55,160
20180601|2018-05-03 04:30,3,16.51,16.6,16.51,16.55,76
20180601|2018-05-03 05:00,3,16.55,16.55,16.51,16.51,7
20180601|2018-05-03 05:30,3,16.51,16.55,16.5,16.5,53
20180601|2018-05-03 06:00,3,16.51,16.7,16.51,16.7,447
20180601|2018-05-03 06:30,3,16.65,16.9,16.65,16.85,625
20180601|2018-05-03 07:00,3,16.81,16.91,16.78,16.86,703
20180601|2018-05-03 07:30,3,16.85,16.9,16.77,16.88,386
20180601|2018-05-03 08:00,3,16.88,16.9,16.76,16.8,414
20180601|2018-05-03 08:30,3,16.8,17.05,16.71,16.76,8137
20180601|2018-05-03 09:00,3,16.8,17.3,16.75,17.22,11489
20180601|2018-05-03 09:30,3,17.22,17.6,17.2,17.46,19350
20180601|2018-05-03 10:00,3,17.5,17.5,17.15,17.35,9618
20180601|2018-05-03 10:30,3,17.35,17.45,17.1,17.15,7070
20180601|2018-05-03 11:00,3,17.15,17.4,17.07,17.36,6040
20180601|2018-05-03 11:30,3,17.36,17.37,16.85,16.9,5892
20180601|2018-05-03 12:00,3,16.9,17.05,16.83,16.95,3494
20180601|2018-05-03 12:30,3,16.97,16.97,16.7,16.82,3048
20180601|2018-05-03 13:00,3,16.8,16.88,16.75,16.77,2202
20180601|2018-05-03 13:30,3,16.75,16.8,16.6,16.75,4757
20180601|2018-05-03 14:00,3,16.8,16.8,16.65,16.67,4003
20180601|2018-05-03 14:30,3,16.65,16.9,16.6,16.75,6092
20180601|2018-05-03 15:00,3,16.75,16.76,16.5,16.53,4896
20180601|2018-05-03 15:30,3,16.53,16.6,16.5,16.55,815
20180601|2018-05-03 17:00,4,16.55,16.6,16.53,16.6,111
20180601|2018-05-03 17:30,4,16.6,16.6,16.56,16.58,55
20180601|2018-05-03 18:00,4,16.58,16.66,16.57,16.62,99
20180601|2018-05-03 18:30,4,16.63,16.7,16.63,16.67,194
20180601|2018-05-03 19:00,4,16.67,16.7,16.56,16.57,162
20180601|2018-05-03 19:30,4,16.56,16.65,16.56,16.6,107
20180601|2018-05-03 20:00,4,16.6,16.6,16.55,16.57,38
20180601|2018-05-03 20:30,4,16.59,16.76,16.57,16.75,200
20180601|2018-05-03 21:00,4,16.7,16.75,16.65,16.65,141
20180601|2018-05-03 21:30,4,16.7,16.77,16.68,16.7,132
20180601|2018-05-03 22:00,4,16.7,16.7,16.62,16.7,53
20180601|2018-05-03 22:30,4,16.66,16.7,16.65,16.65,38
20180601|2018-05-03 23:00,4,16.65,16.65,16.57,16.6,84
20180601|2018-05-03 23:30,4,16.6,16.6,16.56,16.6,12
20180601|2018-05-04 00:00,4,16.6,16.65,16.58,16.62,113
20180601|2018-05-04 00:30,4,16.65,16.72,16.61,16.68,169
20180601|2018-05-04 01:00,4,16.68,16.76,16.67,16.73,131
20180601|2018-05-04 01:30,4,16.75,16.9,16.72,16.76,167
20180601|2018-05-04 02:00,4,16.8,16.8,16.66,16.7,286
20180601|2018-05-04 02:30,4,16.7,16.8,16.61,16.67,390
20180601|2018-05-04 03:00,4,16.67,16.68,16.56,16.65,302
20180601|2018-05-04 03:30,4,16.65,16.7,16.6,16.65,43
20180601|2018-05-04 04:00,4,16.65,16.7,16.65,16.7,93
20180601|2018-05-04 04:30,4,16.7,16.7,16.65,16.65,118
20180601|2018-05-04 05:00,4,16.65,16.65,16.62,16.65,65
20180601|2018-05-04 05:30,4,16.67,16.8,16.66,16.8,166
20180601|2018-05-04 06:00,4,16.75,16.8,16.73,16.77,202
20180601|2018-05-04 06:30,4,16.75,16.85,16.75,16.83,288
20180601|2018-05-04 07:00,4,16.83,16.9,16.75,16.85,801
20180601|2018-05-04 07:30,4,16.85,16.92,16.65,16.82,2337
20180601|2018-05-04 08:00,4,16.82,16.95,16.75,16.9,1342
20180601|2018-05-04 08:30,4,16.91,17.05,16.75,16.75,8708
20180601|2018-05-04 09:00,4,16.75,16.88,16.5,16.51,6780
20180601|2018-05-04 09:30,4,16.5,16.56,16.4,16.45,9880
20180601|2018-05-04 10:00,4,16.45,16.55,16.4,16.43,8102
20180601|2018-05-04 10:30,4,16.42,16.61,16.4,16.5,7099
20180601|2018-05-04 11:00,4,16.51,16.6,16.5,16.51,3943
20180601|2018-05-04 11:30,4,16.55,16.55,16.35,16.41,4084
20180601|2018-05-04 12:00,4,16.4,16.46,16.35,16.43,2909
20180601|2018-05-04 12:30,4,16.43,16.48,16.4,16.41,2246
20180601|2018-05-04 13:00,4,16.41,16.42,16.25,16.3,4550
20180601|2018-05-04 13:30,4,16.26,16.43,16.25,16.4,2384
20180601|2018-05-04 14:00,4,16.4,16.45,16.3,16.32,2979
20180601|2018-05-04 14:30,4,16.3,16.5,16.3,16.32,5146
20180601|2018-05-04 15:00,4,16.32,16.4,16.25,16.35,6665
20180601|2018-05-04 15:30,4,16.35,16.4,16.3,16.36,1056
20180601|2018-05-06 17:00,7,16.4,16.4,16.26,16.28,174
20180601|2018-05-06 17:30,7,16.26,16.27,16.23,16.27,71
20180601|2018-05-06 18:00,7,16.25,16.25,16.12,16.12,83
20180601|2018-05-06 18:30,7,16.15,16.23,16.15,16.23,25
20180601|2018-05-06 19:00,7,16.25,16.35,16.25,16.3,103
20180601|2018-05-06 19:30,7,16.27,16.3,16.26,16.28,207
20180601|2018-05-06 20:00,7,16.3,16.4,16.28,16.35,239
20180601|2018-05-06 20:30,7,16.35,16.35,16.28,16.32,223
20180601|2018-05-06 21:00,7,16.33,16.35,16.3,16.32,37
20180601|2018-05-06 21:30,7,16.3,16.3,16.25,16.25,204
20180601|2018-05-06 22:00,7,16.25,16.27,16.25,16.26,13
20180601|2018-05-06 22:30,7,16.3,16.3,16.25,16.26,16
20180601|2018-05-06 23:00,7,16.25,16.3,16.25,16.25,15
20180601|2018-05-06 23:30,7,16.25,16.3,16.25,16.25,16
20180601|2018-05-07 00:00,7,16.25,16.25,16.25,16.25,72
20180601|2018-05-07 00:30,7,16.25,16.26,16.22,16.22,268
20180601|2018-05-07 01:00,7,16.22,16.3,16.22,16.28,171
20180601|2018-05-07 01:30,7,16.26,16.32,16.26,16.3,32
20180601|2018-05-07 02:00,7,16.35,16.37,16.32,16.32,175
20180601|2018-05-07 02:30,7,16.3,16.36,16.3,16.35,157
20180601|2018-05-07 03:00,7,16.35,16.4,16.3,16.32,29
20180601|2018-05-07 03:30,7,16.3,16.32,16.28,16.32,114
20180601|2018-05-07 04:00,7,16.3,16.32,16.3,16.3,53
20180601|2018-05-07 04:30,7,16.32,16.35,16.27,16.3,233
20180601|2018-05-07 05:00,7,16.32,16.34,16.3,16.32,28
20180601|2018-05-07 05:30,7,16.32,16.32,16.25,16.25,106
20180601|2018-05-07 06:00,7,16.3,16.35,16.25,16.25,625
20180601|2018-05-07 06:30,7,16.25,16.27,16.2,16.27,160
20180601|2018-05-07 07:00,7,16.27,16.35,16.26,16.31,83
20180601|2018-05-07 07:30,7,16.35,16.35,16.27,16.27,110
20180601|2018-05-07 08:00,7,16.29,16.35,16.27,16.3,442
20180601|2018-05-07 08:30,7,16.31,16.35,16.2,16.21,4662
20180601|2018-05-07 09:00,7,16.21,16.35,16.21,16.26,3013
20180601|2018-05-07 09:30,7,16.25,16.4,16.25,16.28,3872
20180601|2018-05-07 10:00,7,16.28,16.4,16.25,16.3,4730
20180601|2018-05-07 10:30,7,16.3,16.35,16.25,16.35,2561
20180601|2018-05-07 11:00,7,16.35,16.35,16.25,16.3,2194
20180601|2018-05-07 11:30,7,16.27,16.35,16.25,16.28,2061
20180601|2018-05-07 12:00,7,16.28,16.35,16.25,16.3,2329
20180601|2018-05-07 12:30,7,16.25,16.3,16.2,16.25,2684
20180601|2018-05-07 13:00,7,16.25,16.25,16.15,16.2,3565
20180601|2018-05-07 13:30,7,16.18,16.35,16.15,16.32,3420
20180601|2018-05-07 14:00,7,16.35,16.5,16.25,16.4,5132
20180601|2018-05-07 14:30,7,16.4,16.4,16.25,16.35,5834
20180601|2018-05-07 15:00,7,16.35,16.4,16.25,16.35,4293
20180601|2018-05-07 15:30,7,16.35,16.4,16.3,16.35,831
20180601|2018-05-07 17:00,8,16.35,16.45,16.35,16.4,100
20180601|2018-05-07 17:30,8,16.4,16.45,16.36,16.36,76
20180601|2018-05-07 18:00,8,16.35,16.4,16.35,16.36,11
20180601|2018-05-07 18:30,8,16.35,16.38,16.35,16.38,126
20180601|2018-05-07 19:00,8,16.35,16.4,16.32,16.35,28
20180601|2018-05-07 19:30,8,16.36,16.4,16.35,16.35,14
20180601|2018-05-07 20:30,8,16.35,16.37,16.33,16.35,83
20180601|2018-05-07 21:00,8,16.33,16.35,16.3,16.3,77
20180601|2018-05-07 21:30,8,16.35,16.35,16.35,16.35,17
20180601|2018-05-07 22:00,8,16.33,16.33,16.33,16.33,3
20180601|2018-05-07 22:30,8,16.35,16.35,16.35,16.35,8
20180601|2018-05-07 23:00,8,16.35,16.35,16.3,16.35,15
20180601|2018-05-07 23:30,8,16.35,16.35,16.35,16.35,5
20180601|2018-05-08 00:00,8,16.35,16.35,16.3,16.3,25
20180601|2018-05-08 00:30,8,16.35,16.35,16.28,16.33,123
20180601|2018-05-08 01:00,8,16.33,16.33,16.3,16.3,65
20180601|2018-05-08 01:30,8,16.33,16.35,16.33,16.35,2
20180601|2018-05-08 02:00,8,16.3,16.35,16.27,16.28,378
20180601|2018-05-08 02:30,8,16.31,16.35,16.3,16.34,93
20180601|2018-05-08 03:00,8,16.35,16.43,16.3,16.4,393
20180601|2018-05-08 03:30,8,16.4,16.47,16.36,16.45,120
20180601|2018-05-08 04:00,8,16.42,16.57,16.42,16.53,309
20180601|2018-05-08 04:30,8,16.53,16.56,16.51,16.54,272
20180601|2018-05-08 05:00,8,16.52,16.55,16.47,16.54,158
20180601|2018-05-08 05:30,8,16.53,16.57,16.52,16.56,382
20180601|2018-05-08 06:00,8,16.55,16.57,16.5,16.51,376
20180601|2018-05-08 06:30,8,16.5,16.5,16.45,16.47,163
20180601|2018-05-08 07:00,8,16.48,16.52,16.42,16.45,428
20180601|2018-05-08 07:30,8,16.46,16.5,16.37,16.37,717
20180601|2018-05-08 08:00,8,16.37,16.45,16.37,16.4,203
20180601|2018-05-08 08:30,8,16.4,16.51,16.39,16.43,6732
20180601|2018-05-08 09:00,8,16.43,16.55,16.4,16.5,4556
20180601|2018-05-08 09:30,8,16.5,16.52,16.35,16.47,5386
20180601|2018-05-08 10:00,8,16.45,16.51,16.25,16.35,4381
20180601|2018-05-08 10:30,8,16.37,16.47,16.33,16.42,2296
20180601|2018-05-08 11:00,8,16.4,16.5,16.4,16.46,2105
20180601|2018-05-08 11:30,8,16.46,16.55,16.41,16.48,3466
20180601|2018-05-08 12:00,8,16.5,16.55,16.41,16.42,1665
20180601|2018-05-08 12:30,8,16.42,16.52,16.37,16.52,2141
20180601|2018-05-08 13:00,8,16.52,16.56,16.3,16.38,4122
20180601|2018-05-08 13:30,8,16.38,16.55,16.31,16.38,5450
20180601|2018-05-08 14:00,8,16.35,16.4,16.2,16.25,7009
20180601|2018-05-08 14:30,8,16.27,16.3,16.2,16.25,5076
20180601|2018-05-08 15:00,8,16.25,16.3,16.2,16.22,3446
20180601|2018-05-08 15:30,8,16.23,16.25,16.2,16.25,355
20180601|2018-05-08 17:00,9,16.25,16.3,16.23,16.27,75
20180601|2018-05-08 17:30,9,16.25,16.27,16.25,16.26,18
20180601|2018-05-08 18:00,9,16.26,16.3,16.25,16.26,41
20180601|2018-05-08 18:30,9,16.25,16.32,16.25,16.3,110
20180601|2018-05-08 19:00,9,16.3,16.35,16.3,16.3,204
20180601|2018-05-08 19:30,9,16.3,16.3,16.25,16.3,123
20180601|2018-05-08 20:00,9,16.3,16.32,16.25,16.27,83
20180601|2018-05-08 20:30,9,16.3,16.35,16.25,16.32,327
20180601|2018-05-08 21:00,9,16.35,16.36,16.32,16.35,40
20180601|2018-05-08 21:30,9,16.35,16.35,16.3,16.33,37
20180601|2018-05-08 22:00,9,16.35,16.35,16.32,16.35,4
20180601|2018-05-08 22:30,9,16.3,16.35,16.3,16.32,21
20180601|2018-05-08 23:00,9,16.35,16.35,16.35,16.35,8
20180601|2018-05-08 23:30,9,16.3,16.31,16.26,16.31,60
20180601|2018-05-09 00:00,9,16.31,16.35,16.27,16.27,46
20180601|2018-05-09 00:30,9,16.27,16.3,16.26,16.27,17
20180601|2018-05-09 01:00,9,16.3,16.35,16.25,16.3,160
20180601|2018-05-09 01:30,9,16.25,16.31,16.25,16.3,38
20180601|2018-05-09 02:00,9,16.3,16.3,16.2,16.2,285
20180601|2018-05-09 02:30,9,16.2,16.21,16.05,16.05,593
20180601|2018-05-09 03:00,9,16.1,16.15,16.06,16.1,119
20180601|2018-05-09 03:30,9,16.1,16.1,16.04,16.04,146
20180601|2018-05-09 04:00,9,16.05,16.1,16.03,16.05,123
20180601|2018-05-09 04:30,9,16.05,16.1,16.02,16.1,203
20180601|2018-05-09 05:00,9,16.1,16.15,16.07,16.11,293
20180601|2018-05-09 05:30,9,16.15,16.16,16.11,16.15,108
20180601|2018-05-09 06:00,9,16.15,16.16,16.11,16.15,263
20180601|2018-05-09 06:30,9,16.15,16.21,16.11,16.21,100
20180601|2018-05-09 07:00,9,16.2,16.2,16.11,16.12,281
20180601|2018-05-09 07:30,9,16.1,16.22,16.1,16.17,1200
20180601|2018-05-09 08:00,9,16.16,16.2,16.1,16.13,1311
20180601|2018-05-09 08:30,9,16.15,16.2,16.05,16.13,4774
20180601|2018-05-09 09:00,9,16.12,16.13,15.95,16.02,7287
20180601|2018-05-09 09:30,9,16,16.11,15.95,16.07,5343
20180601|2018-05-09 10:00,9,16.06,16.15,15.95,15.95,3396
20180601|2018-05-09 10:30,9,15.96,16,15.9,15.93,4237
20180601|2018-05-09 11:00,9,15.93,15.95,15.8,15.83,4292
20180601|2018-05-09 11:30,9,15.8,15.86,15.75,15.82,4748
20180601|2018-05-09 12:00,9,15.82,15.92,15.8,15.83,4671
20180601|2018-05-09 12:30,9,15.83,15.85,15.75,15.75,3076
20180601|2018-05-09 13:00,9,15.76,15.9,15.75,15.83,4521
20180601|2018-05-09 13:30,9,15.83,15.85,15.75,15.8,5006
20180601|2018-05-09 14:00,9,15.82,15.85,15.7,15.76,6857
20180601|2018-05-09 14:30,9,15.8,15.8,15.65,15.65,7584
20180601|2018-05-09 15:00,9,15.7,15.75,15.55,15.6,9173
20180601|2018-05-09 15:30,9,15.6,15.65,15.6,15.6,615
20180601|2018-05-09 17:00,10,15.6,15.65,15.6,15.61,246
20180601|2018-05-09 17:30,10,15.61,15.61,15.61,15.61,13
20180601|2018-05-09 18:00,10,15.6,15.63,15.6,15.61,64
20180601|2018-05-09 18:30,10,15.62,15.65,15.62,15.62,81
20180601|2018-05-09 19:00,10,15.62,15.66,15.61,15.65,128
20180601|2018-05-09 19:30,10,15.65,15.67,15.65,15.65,108
20180601|2018-05-09 20:00,10,15.7,15.7,15.61,15.65,278
20180601|2018-05-09 20:30,10,15.61,15.65,15.6,15.63,130
20180601|2018-05-09 21:00,10,15.63,15.65,15.56,15.6,339
20180601|2018-05-09 21:30,10,15.58,15.6,15.58,15.6,60
20180601|2018-05-09 22:00,10,15.6,15.65,15.6,15.6,51
20180601|2018-05-09 22:30,10,15.65,15.65,15.55,15.6,43
20180601|2018-05-09 23:00,10,15.55,15.6,15.55,15.57,209
20180601|2018-05-09 23:30,10,15.56,15.6,15.56,15.57,74
20180601|2018-05-10 00:00,10,15.57,15.6,15.57,15.6,20
20180601|2018-05-10 00:30,10,15.6,15.6,15.57,15.6,26
20180601|2018-05-10 01:00,10,15.6,15.6,15.55,15.57,33
20180601|2018-05-10 01:30,10,15.6,15.61,15.55,15.59,104
20180601|2018-05-10 02:00,10,15.57,15.6,15.5,15.56,299
20180601|2018-05-10 02:30,10,15.6,15.6,15.55,15.57,266
20180601|2018-05-10 03:00,10,15.55,15.6,15.55,15.6,48
20180601|2018-05-10 03:30,10,15.55,15.61,15.55,15.57,58
20180601|2018-05-10 04:00,10,15.57,15.59,15.56,15.56,11
20180601|2018-05-10 04:30,10,15.59,15.65,15.58,15.64,176
20180601|2018-05-10 05:00,10,15.65,15.66,15.6,15.65,109
20180601|2018-05-10 05:30,10,15.65,15.75,15.65,15.67,345
20180601|2018-05-10 06:00,10,15.68,15.72,15.65,15.7,142
20180601|2018-05-10 06:30,10,15.68,15.7,15.6,15.61,262
20180601|2018-05-10 07:00,10,15.62,15.7,15.62,15.67,100
20180601|2018-05-10 07:30,10,15.65,15.65,15.55,15.57,909
20180601|2018-05-10 08:00,10,15.57,15.62,15.55,15.55,459
20180601|2018-05-10 08:30,10,15.55,15.6,15.35,15.43,8709
20180601|2018-05-10 09:00,10,15.4,15.55,15.3,15.35,6256
20180601|2018-05-10 09:30,10,15.32,15.36,15.25,15.25,4113
20180601|2018-05-10 10:00,10,15.25,15.3,15.1,15.2,7165
20180601|2018-05-10 10:30,10,15.2,15.22,15.1,15.1,3553
20180601|2018-05-10 11:00,10,15.1,15.2,15.05,15.12,5625
20180601|2018-05-10 11:30,10,15.11,15.17,15.05,15.09,6049
20180601|2018-05-10 12:00,10,15.05,15.15,15.05,15.1,2214
20180601|2018-05-10 12:30,10,15.1,15.2,15.05,15.1,3091
20180601|2018-05-10 13:00,10,15.05,15.15,15.05,15.06,2710
20180601|2018-05-10 13:30,10,15.05,15.2,15,15.03,4396
20180601|2018-05-10 14:00,10,15.03,15.1,14.95,14.95,6948
20180601|2018-05-10 14:30,10,15,15.05,14.85,14.96,10395
20180601|2018-05-10 15:00,10,14.99,15.1,14.95,15.1,6131
20180601|2018-05-10 15:30,10,15.05,15.15,15.05,15.12,1249
20180601|2018-05-10 17:00,11,15.12,15.12,15.05,15.1,137
20180601|2018-05-10 17:30,11,15.1,15.12,15.07,15.1,87
20180601|2018-05-10 18:00,11,15.1,15.11,15.1,15.1,40
20180601|2018-05-10 18:30,11,15.1,15.12,15.05,15.1,92
20180601|2018-05-10 19:00,11,15.05,15.1,15.05,15.1,18
20180601|2018-05-10 19:30,11,15.08,15.1,15.07,15.1,52
20180601|2018-05-10 20:00,11,15.1,15.1,15.05,15.05,39
20180601|2018-05-10 20:30,11,15.1,15.15,15.1,15.15,70
20180601|2018-05-10 21:00,11,15.1,15.15,15.07,15.1,99
20180601|2018-05-10 21:30,11,15.05,15.1,15.05,15.1,14
20180601|2018-05-10 22:00,11,15.1,15.1,15.1,15.1,2
20180601|2018-05-10 22:30,11,15.1,15.1,15.05,15.1,5
20180601|2018-05-10 23:00,11,15.1,15.1,15.1,15.1,18
20180601|2018-05-10 23:30,11,15.1,15.1,15.1,15.1,20
20180601|2018-05-11 00:00,11,15.1,15.1,15.08,15.1,26
20180601|2018-05-11 00:30,11,15.1,15.15,15.1,15.11,55
20180601|2018-05-11 01:00,11,15.1,15.17,15.1,15.13,194
20180601|2018-05-11 01:30,11,15.15,15.2,15.1,15.1,99
20180601|2018-05-11 02:00,11,15.15,15.15,15.05,15.11,244
20180601|2018-05-11 02:30,11,15.11,15.12,15.06,15.12,130
20180601|2018-05-11 03:00,11,15.15,15.15,15.05,15.07,341
20180601|2018-05-11 03:30,11,15.1,15.1,15.05,15.1,47
20180601|2018-05-11 04:00,11,15.1,15.1,15.05,15.07,422
20180601|2018-05-11 04:30,11,15.1,15.1,15.07,15.1,58
20180601|2018-05-11 05:00,11,15.07,15.07,14.97,14.99,642
20180601|2018-05-11 05:30,11,14.99,15.05,14.97,15,275
20180601|2018-05-11 06:00,11,15.01,15.05,14.96,14.98,375
20180601|2018-05-11 06:30,11,14.98,15,14.93,14.95,503
20180601|2018-05-11 07:00,11,14.96,15.05,14.93,15,877
20180601|2018-05-11 07:30,11,14.97,15,14.95,14.98,270
20180601|2018-05-11 08:00,11,14.95,15.05,14.95,15.02,1246
20180601|2018-05-11 08:30,11,15.05,15.1,14.9,14.97,10970
20180601|2018-05-11 09:00,11,15,15.1,14.97,15.02,5114
20180601|2018-05-11 09:30,11,15.02,15.1,14.9,14.9,4961
20180601|2018-05-11 10:00,11,14.93,15.05,14.9,15.03,5044
20180601|2018-05-11 10:30,11,15,15.1,15,15,5443
20180601|2018-05-11 11:00,11,15.01,15.15,14.95,15.12,4320
20180601|2018-05-11 11:30,11,15.1,15.15,15,15.06,2418
20180601|2018-05-11 12:00,11,15.05,15.1,14.95,14.97,3182
20180601|2018-05-11 12:30,11,15,15.1,14.98,15.01,1897
20180601|2018-05-11 13:00,11,15.01,15.15,14.95,15,3190
20180601|2018-05-11 13:30,11,14.96,15,14.9,14.91,4533
20180601|2018-05-11 14:00,11,14.91,14.95,14.85,14.85,4497
20180601|2018-05-11 14:30,11,14.85,14.9,14.75,14.77,5779
20180601|2018-05-11 15:00,11,14.77,14.85,14.65,14.7,8090
20180601|2018-05-11 15:30,11,14.75,14.8,14.7,14.73,1649
20180601|2018-05-13 17:00,14,14.65,14.7,14.5,14.5,667
20180601|2018-05-13 17:30,14,14.5,14.51,14.45,14.5,110
20180601|2018-05-13 18:00,14,14.5,14.5,14.5,14.5,2
20180601|2018-05-13 18:30,14,14.55,14.55,14.48,14.55,122
20180601|2018-05-13 19:00,14,14.55,14.55,14.5,14.5,124
20180601|2018-05-13 19:30,14,14.5,14.5,14.5,14.5,5
20180601|2018-05-13 20:00,14,14.55,14.6,14.5,14.6,248
20180601|2018-05-13 20:30,14,14.55,14.6,14.5,14.5,99
20180601|2018-05-13 21:00,14,14.55,14.55,14.5,14.55,22
20180601|2018-05-13 21:30,14,14.55,14.55,14.55,14.55,4
20180601|2018-05-13 22:00,14,14.55,14.55,14.55,14.55,9
20180601|2018-05-13 22:30,14,14.55,14.55,14.5,14.55,13
20180601|2018-05-13 23:00,14,14.52,14.55,14.5,14.55,25
20180601|2018-05-13 23:30,14,14.55,14.55,14.5,14.55,25
20180601|2018-05-14 00:00,14,14.55,14.55,14.5,14.5,35
20180601|2018-05-14 00:30,14,14.5,14.55,14.5,14.5,15
20180601|2018-05-14 01:00,14,14.55,14.56,14.5,14.51,143
20180601|2018-05-14 01:30,14,14.55,14.6,14.5,14.5,100
20180601|2018-05-14 02:00,14,14.55,14.6,14.5,14.54,311
20180601|2018-05-14 02:30,14,14.55,14.65,14.55,14.56,420
20180601|2018-05-14 03:00,14,14.6,14.6,14.55,14.56,332
20180601|2018-05-14 03:30,14,14.55,14.6,14.55,14.6,83
20180601|2018-05-14 04:00,14,14.6,14.65,14.6,14.6,207
20180601|2018-05-14 04:30,14,14.65,14.65,14.6,14.62,116
20180601|2018-05-14 05:00,14,14.61,14.65,14.6,14.6,103
20180601|2018-05-14 05:30,14,14.6,14.65,14.58,14.58,386
20180601|2018-05-14 06:00,14,14.6,14.65,14.57,14.6,221
20180601|2018-05-14 06:30,14,14.6,14.65,14.6,14.61,87
20180601|2018-05-14 07:00,14,14.6,14.65,14.6,14.61,290
20180601|2018-05-14 07:30,14,14.65,14.65,14.6,14.6,143
20180601|2018-05-14 08:00,14,14.65,14.65,14.58,14.62,1390
20180601|2018-05-14 08:30,14,14.61,14.62,14.45,14.5,8058
20180601|2018-05-14 09:00,14,14.5,14.55,14.25,14.25,12218
20180601|2018-05-14 09:30,14,14.25,14.35,14.2,14.33,6542
20180601|2018-05-14 10:00,14,14.35,14.4,14.2,14.3,7761
20180601|2018-05-14 10:30,14,14.35,14.4,14.25,14.3,4572
20180601|2018-05-14 11:00,14,14.33,14.4,14.3,14.36,4548
20180601|2018-05-14 11:30,14,14.35,14.4,14.3,14.4,3692
20180601|2018-05-14 12:00,14,14.4,14.45,14.3,14.3,4671
20180601|2018-05-14 12:30,14,14.3,14.4,14.25,14.3,3800
20180601|2018-05-14 13:00,14,14.3,14.5,14.25,14.3,4337
20180601|2018-05-14 13:30,14,14.34,14.4,14.3,14.35,3586
20180601|2018-05-14 14:00,14,14.3,14.35,14.2,14.2,8633
20180601|2018-05-14 14:30,14,14.22,14.35,14.2,14.25,8783
20180601|2018-05-14 15:00,14,14.27,14.5,14.25,14.45,8420
20180601|2018-05-14 15:30,14,14.46,14.5,14.45,14.49,3123
20180601|2018-05-14 17:00,15,14.45,14.5,14.45,14.48,752
20180601|2018-05-14 17:30,15,14.47,14.51,14.46,14.5,369
20180601|2018-05-14 18:00,15,14.47,14.5,14.45,14.47,132
20180601|2018-05-14 18:30,15,14.47,14.5,14.44,14.45,207
20180601|2018-05-14 19:00,15,14.47,14.5,14.4,14.5,95
20180601|2018-05-14 19:30,15,14.47,14.5,14.45,14.45,154
20180601|2018-05-14 20:00,15,14.5,14.5,14.46,14.5,111
20180601|2018-05-14 20:30,15,14.5,14.55,14.48,14.55,165
20180601|2018-05-14 21:00,15,14.51,14.6,14.5,14.6,112
20180601|2018-05-14 21:30,15,14.6,14.6,14.55,14.6,31
20180601|2018-05-14 22:00,15,14.6,14.6,14.55,14.6,43
20180601|2018-05-14 22:30,15,14.57,14.6,14.55,14.57,224
20180601|2018-05-14 23:00,15,14.57,14.6,14.57,14.6,14
20180601|2018-05-14 23:30,15,14.6,14.6,14.56,14.6,28
20180601|2018-05-15 00:00,15,14.6,14.65,14.55,14.61,75
20180601|2018-05-15 00:30,15,14.61,14.7,14.61,14.7,251
20180601|2018-05-15 01:00,15,14.66,14.72,14.65,14.65,497
20180601|2018-05-15 01:30,15,14.65,14.66,14.57,14.6,739
20180601|2018-05-15 02:00,15,14.61,14.65,14.55,14.6,219
20180601|2018-05-15 02:30,15,14.6,14.6,14.55,14.57,271
20180601|2018-05-15 03:00,15,14.55,14.65,14.55,14.6,441
20180601|2018-05-15 03:30,15,14.65,14.65,14.55,14.55,265
20180601|2018-05-15 04:00,15,14.6,14.6,14.5,14.5,180
20180601|2018-05-15 04:30,15,14.5,14.53,14.47,14.5,461
20180601|2018-05-15 05:00,15,14.5,14.55,14.45,14.45,40
20180601|2018-05-15 05:30,15,14.47,14.55,14.45,14.47,228
20180601|2018-05-15 06:00,15,14.5,14.55,14.45,14.55,115
20180601|2018-05-15 06:30,15,14.55,14.6,14.5,14.55,548
20180601|2018-05-15 07:00,15,14.55,14.65,14.55,14.57,1595
20180601|2018-05-15 07:30,15,14.57,15,14.55,14.93,2742
20180601|2018-05-15 08:00,15,14.92,14.95,14.75,14.83,2483
20180601|2018-05-15 08:30,15,14.8,15.16,14.8,15.15,14503
20180601|2018-05-15 09:00,15,15.15,15.2,14.97,15.05,9000
20180601|2018-05-15 09:30,15,15.1,15.15,14.85,15.11,9313
20180601|2018-05-15 10:00,15,15.15,15.3,15.02,15.3,6132
20180601|2018-05-15 10:30,15,15.3,15.3,15.1,15.25,7336
20180601|2018-05-15 11:00,15,15.25,15.4,15.2,15.3,6763
20180601|2018-05-15 11:30,15,15.35,15.4,15,15.11,5762
20180601|2018-05-15 12:00,15,15.13,15.3,15.08,15.25,4690
20180601|2018-05-15 12:30,15,15.27,15.37,15.15,15.33,3877
20180601|2018-05-15 13:00,15,15.35,15.42,15.2,15.3,5204
20180601|2018-05-15 13:30,15,15.3,15.43,15.15,15.4,7819
20180601|2018-05-15 14:00,15,15.35,15.5,15.3,15.5,9668
20180601|2018-05-15 14:30,15,15.5,15.5,15.2,15.27,12556
20180601|2018-05-15 15:00,15,15.3,15.4,15.2,15.3,7530
20180601|2018-05-15 15:30,15,15.3,15.35,15.3,15.35,725
20180601|2018-05-15 17:00,16,15.3,15.42,15.3,15.41,742
20180601|2018-05-15 17:30,16,15.41,15.41,15.35,15.35,320
20180601|2018-05-15 18:00,16,15.35,15.41,15.35,15.35,223
20180601|2018-05-15 18:30,16,15.35,15.4,15.3,15.35,180
20180601|2018-05-15 19:00,16,15.32,15.35,15.2,15.3,164
20180601|2018-05-15 19:30,16,15.3,15.3,15.25,15.25,26
20180601|2018-05-15 20:00,16,15.25,15.3,15.2,15.2,292
20180601|2018-05-15 20:30,16,15.21,15.3,15.2,15.25,284
20180601|2018-05-15 21:00,16,15.23,15.3,15.22,15.3,84
20180601|2018-05-15 21:30,16,15.27,15.27,15.21,15.25,104
20180601|2018-05-15 22:00,16,15.3,15.3,15.25,15.27,45
20180601|2018-05-15 22:30,16,15.27,15.3,15.2,15.21,70
20180601|2018-05-15 23:00,16,15.2,15.25,15.2,15.23,21
20180601|2018-05-15 23:30,16,15.21,15.27,15.21,15.27,91
20180601|2018-05-16 00:00,16,15.3,15.3,15.25,15.3,19
20180601|2018-05-16 00:30,16,15.25,15.3,15.2,15.2,55
20180601|2018-05-16 01:00,16,15.24,15.35,15.24,15.32,150
20180601|2018-05-16 01:30,16,15.3,15.35,15.3,15.3,78
20180601|2018-05-16 02:00,16,15.26,15.3,15.2,15.2,340
20180601|2018-05-16 02:30,16,15.21,15.25,15.1,15.1,153
20180601|2018-05-16 03:00,16,15.1,15.15,15.1,15.15,151
20180601|2018-05-16 03:30,16,15.1,15.22,15.1,15.22,380
20180601|2018-05-16 04:00,16,15.25,15.4,15.2,15.37,509
20180601|2018-05-16 04:30,16,15.4,15.4,15.3,15.3,102
20180601|2018-05-16 05:00,16,15.35,15.4,15.3,15.36,255
20180601|2018-05-16 05:30,16,15.4,15.42,15.3,15.3,285
20180601|2018-05-16 06:00,16,15.3,15.32,15.25,15.27,118
20180601|2018-05-16 06:30,16,15.3,15.36,15.27,15.35,493
20180601|2018-05-16 07:00,16,15.3,15.4,15.3,15.31,592
20180601|2018-05-16 07:30,16,15.3,15.4,15.21,15.23,2210
20180601|2018-05-16 08:00,16,15.23,15.25,15,15,2110
20180601|2018-05-16 08:30,16,15.04,15.05,14.82,14.85,12549
20180601|2018-05-16 09:00,16,14.85,15,14.75,14.8,7038
20180601|2018-05-16 09:30,16,14.81,14.86,14.65,14.85,6733
20180601|2018-05-16 10:00,16,14.82,14.98,14.75,14.95,6990
20180601|2018-05-16 10:30,16,14.9,14.95,14.7,14.73,3990
20180601|2018-05-16 11:00,16,14.7,14.8,14.65,14.7,2957
20180601|2018-05-16 11:30,16,14.7,14.8,14.65,14.8,4160
20180601|2018-05-16 12:00,16,14.75,14.85,14.7,14.85,2725
20180601|2018-05-16 12:30,16,14.8,14.85,14.71,14.71,1980
20180601|2018-05-16 13:00,16,14.75,14.8,14.66,14.74,3151
20180601|2018-05-16 13:30,16,14.75,14.8,14.67,14.7,2372
20180601|2018-05-16 14:00,16,14.7,14.85,14.6,14.65,8756
20180601|2018-05-16 14:30,16,14.65,14.8,14.6,14.73,9673
20180601|2018-05-16 15:00,16,14.7,14.75,14.65,14.65,5881
20180601|2018-05-16 15:30,16,14.65,14.7,14.65,14.65,1188
20180601|2018-05-16 17:00,17,14.65,14.65,14.61,14.65,226
20180601|2018-05-16 17:30,17,14.65,14.65,14.57,14.62,280
20180601|2018-05-16 18:00,17,14.62,14.65,14.62,14.65,10
20180601|2018-05-16 18:30,17,14.62,14.65,14.6,14.6,15
20180601|2018-05-16 19:00,17,14.62,14.65,14.6,14.6,200
20180601|2018-05-16 19:30,17,14.62,14.62,14.62,14.62,1
20180601|2018-05-16 20:00,17,14.65,14.65,14.61,14.65,36
20180601|2018-05-16 20:30,17,14.65,14.66,14.61,14.65,425
20180601|2018-05-16 21:00,17,14.65,14.7,14.61,14.7,172
20180601|2018-05-16 21:30,17,14.65,14.7,14.63,14.65,118
20180601|2018-05-16 22:00,17,14.65,14.65,14.63,14.65,145
20180601|2018-05-16 22:30,17,14.65,14.65,14.65,14.65,18
20180601|2018-05-16 23:00,17,14.65,14.65,14.65,14.65,121
20180601|2018-05-16 23:30,17,14.65,14.65,14.63,14.65,159
20180601|2018-05-17 00:00,17,14.65,14.65,14.65,14.65,24
20180601|2018-05-17 00:30,17,14.65,14.68,14.6,14.65,109
20180601|2018-05-17 01:00,17,14.68,14.7,14.67,14.7,35
20180601|2018-05-17 01:30,17,14.7,14.75,14.67,14.75,446
20180601|2018-05-17 02:00,17,14.71,14.75,14.7,14.7,123
20180601|2018-05-17 02:30,17,14.71,14.75,14.7,14.75,51
20180601|2018-05-17 03:00,17,14.71,14.75,14.71,14.72,330
20180601|2018-05-17 03:30,17,14.7,14.8,14.7,14.8,312
20180601|2018-05-17 04:00,17,14.78,14.8,14.71,14.72,730
20180601|2018-05-17 04:30,17,14.75,14.75,14.69,14.7,284
20180601|2018-05-17 05:00,17,14.69,14.75,14.65,14.72,191
20180601|2018-05-17 05:30,17,14.7,14.72,14.7,14.7,27
20180601|2018-05-17 06:00,17,14.72,14.75,14.7,14.75,125
20180601|2018-05-17 06:30,17,14.7,14.75,14.69,14.71,197
20180601|2018-05-17 07:00,17,14.75,14.75,14.7,14.71,264
20180601|2018-05-17 07:30,17,14.71,14.8,14.7,14.71,766
20180601|2018-05-17 08:00,17,14.71,14.75,14.65,14.65,554
20180601|2018-05-17 08:30,17,14.7,14.8,14.5,14.61,11061
20180601|2018-05-17 09:00,17,14.6,14.6,14.37,14.41,7527
20180601|2018-05-17 09:30,17,14.4,14.45,14.27,14.35,6612
20180601|2018-05-17 10:00,17,14.3,14.4,14.3,14.4,4156
20180601|2018-05-17 10:30,17,14.35,14.41,14.3,14.37,3390
20180601|2018-05-17 11:00,17,14.4,14.4,14.3,14.35,1621
20180601|2018-05-17 11:30,17,14.35,14.5,14.3,14.45,3708
20180601|2018-05-17 12:00,17,14.45,14.5,14.35,14.4,2728
20180601|2018-05-17 12:30,17,14.4,14.7,14.35,14.7,4357
20180601|2018-05-17 13:00,17,14.7,14.86,14.52,14.55,6087
20180601|2018-05-17 13:30,17,14.52,14.58,14.37,14.4,2894
20180601|2018-05-17 14:00,17,14.4,14.55,14.35,14.42,6066
20180601|2018-05-17 14:30,17,14.4,14.5,14.3,14.35,13424
20180601|2018-05-17 15:00,17,14.35,14.41,14.35,14.4,4041
20180601|2018-05-17 15:30,17,14.4,14.4,14.35,14.35,1300
20180601|2018-05-17 17:00,18,14.35,14.4,14.35,14.4,167
20180601|2018-05-17 17:30,18,14.38,14.38,14.28,14.33,498
20180601|2018-05-17 18:00,18,14.35,14.36,14.33,14.35,129
20180601|2018-05-17 18:30,18,14.35,14.35,14.3,14.31,46
20180601|2018-05-17 19:00,18,14.3,14.35,14.3,14.3,30
20180601|2018-05-17 19:30,18,14.31,14.31,14.25,14.25,111
20180601|2018-05-17 20:00,18,14.3,14.31,14.25,14.3,175
20180601|2018-05-17 20:30,18,14.3,14.35,14.26,14.3,183
20180601|2018-05-17 21:00,18,14.3,14.3,14.25,14.3,69
20180601|2018-05-17 21:30,18,14.25,14.3,14.25,14.3,137
20180601|2018-05-17 22:00,18,14.3,14.3,14.3,14.3,1
20180601|2018-05-17 22:30,18,14.25,14.25,14.25,14.25,1
20180601|2018-05-17 23:00,18,14.3,14.3,14.26,14.26,13
20180601|2018-05-17 23:30,18,14.26,14.3,14.26,14.3,24
20180601|2018-05-18 00:30,18,14.35,14.35,14.26,14.28,162
20180601|2018-05-18 01:00,18,14.3,14.35,14.25,14.3,129
20180601|2018-05-18 01:30,18,14.25,14.3,14.25,14.26,45
20180601|2018-05-18 02:00,18,14.26,14.4,14.22,14.3,441
20180601|2018-05-18 02:30,18,14.3,14.4,14.3,14.35,259
20180601|2018-05-18 03:00,18,14.4,14.45,14.35,14.4,147
20180601|2018-05-18 03:30,18,14.45,14.45,14.35,14.4,82
20180601|2018-05-18 04:00,18,14.4,14.4,14.32,14.32,185
20180601|2018-05-18 04:30,18,14.35,14.4,14.3,14.3,152
20180601|2018-05-18 05:00,18,14.31,14.31,14.3,14.3,52
20180601|2018-05-18 05:30,18,14.3,14.35,14.3,14.35,18
20180601|2018-05-18 06:00,18,14.31,14.4,14.31,14.37,138
20180601|2018-05-18 06:30,18,14.37,14.37,14.3,14.35,221
20180601|2018-05-18 07:00,18,14.35,14.45,14.32,14.45,394
20180601|2018-05-18 07:30,18,14.45,14.61,14.43,14.6,2089
20180601|2018-05-18 08:00,18,14.61,14.65,14.5,14.55,1329
20180601|2018-05-18 08:30,18,14.52,14.6,14.38,14.55,6759
20180601|2018-05-18 09:00,18,14.55,14.65,14.43,14.53,4753
20180601|2018-05-18 09:30,18,14.55,14.8,14.5,14.61,5034
20180601|2018-05-18 10:00,18,14.6,14.7,14.5,14.65,4020
20180601|2018-05-18 10:30,18,14.65,14.65,14.45,14.51,3142
20180601|2018-05-18 11:00,18,14.51,14.7,14.51,14.65,2369
20180601|2018-05-18 11:30,18,14.65,14.72,14.61,14.64,1866
20180601|2018-05-18 12:00,18,14.61,14.7,14.58,14.61,1416
20180601|2018-05-18 12:30,18,14.61,14.73,14.6,14.67,4692
20180601|2018-05-18 13:00,18,14.67,14.73,14.6,14.65,2493
20180601|2018-05-18 13:30,18,14.61,14.65,14.5,14.55,3556
20180601|2018-05-18 14:00,18,14.55,14.6,14.5,14.53,4607
20180601|2018-05-18 14:30,18,14.5,14.65,14.5,14.5,3938
20180601|2018-05-18 15:00,18,14.55,14.7,14.5,14.55,9340
20180601|2018-05-18 15:30,18,14.57,14.6,14.5,14.55,2294
20180601|2018-05-20 17:00,21,14.25,14.25,14,14.05,1108
20180601|2018-05-20 17:30,21,14.05,14.05,14,14.01,242
20180601|2018-05-20 18:00,21,14.05,14.05,14,14,62
20180601|2018-05-20 18:30,21,14.05,14.05,14,14.05,10
20180601|2018-05-20 19:00,21,14,14.05,14,14.05,15
20180601|2018-05-20 19:30,21,14.03,14.05,14,14.05,22
20180601|2018-05-20 20:00,21,14,14.05,14,14.05,45
20180601|2018-05-20 20:30,21,14.05,14.1,14.05,14.05,314
20180601|2018-05-20 21:00,21,14.05,14.05,14.05,14.05,11
20180601|2018-05-20 21:30,21,14.05,14.1,14.05,14.05,9
20180601|2018-05-20 22:00,21,14.05,14.05,14.05,14.05,10
20180601|2018-05-20 22:30,21,14.1,14.1,14.05,14.05,12
20180601|2018-05-20 23:00,21,14.05,14.05,14.05,14.05,36
20180601|2018-05-20 23:30,21,14.1,14.1,14.05,14.1,16
20180601|2018-05-21 00:30,21,14.06,14.1,14.06,14.06,102
20180601|2018-05-21 01:00,21,14.1,14.17,14.1,14.15,363
20180601|2018-05-21 01:30,21,14.15,14.17,14.12,14.15,53
20180601|2018-05-21 02:00,21,14.15,14.2,14.1,14.1,306
20180601|2018-05-21 02:30,21,14.12,14.15,14.1,14.15,31
20180601|2018-05-21 03:00,21,14.1,14.15,14.09,14.15,576
20180601|2018-05-21 03:30,21,14.1,14.1,14,14.06,498
20180601|2018-05-21 04:00,21,14.05,14.05,13.95,13.96,507
20180601|2018-05-21 04:30,21,14,14,13.95,13.97,257
20180601|2018-05-21 05:00,21,14,14,13.95,13.95,15
20180601|2018-05-21 05:30,21,14,14,13.95,13.95,233
20180601|2018-05-21 06:00,21,14,14,13.95,14,350
20180601|2018-05-21 06:30,21,14,14.01,13.97,14.01,408
20180601|2018-05-21 07:00,21,14,14.05,13.95,14,493
20180601|2018-05-21 07:30,21,14,14.02,13.95,13.95,431
20180601|2018-05-21 08:00,21,13.97,14,13.95,13.95,379
20180601|2018-05-21 08:30,21,14,14,13.7,13.8,13874
20180601|2018-05-21 09:00,21,13.8,13.9,13.8,13.8,5054
20180601|2018-05-21 09:30,21,13.8,13.85,13.75,13.8,2453
20180601|2018-05-21 10:00,21,13.8,14.15,13.75,14.05,13174
20180601|2018-05-21 10:30,21,14.05,14.25,14,14.06,5677
20180601|2018-05-21 11:00,21,14.05,14.15,14,14.15,3686
20180601|2018-05-21 11:30,21,14.1,14.2,13.95,14.05,5074
20180601|2018-05-21 12:00,21,14,14.05,13.9,14,2376
20180601|2018-05-21 12:30,21,13.95,14,13.9,13.9,1271
20180601|2018-05-21 13:00,21,13.91,14.02,13.9,13.95,3459
20180601|2018-05-21 13:30,21,13.96,14.05,13.9,13.9,3850
20180601|2018-05-21 14:00,21,13.92,14.1,13.9,14.05,4915
20180601|2018-05-21 14:30,21,14.05,14.15,14,14.05,10080
20180601|2018-05-21 15:00,21,14.05,14.1,14.05,14.1,3295
20180601|2018-05-21 15:30,21,14.1,14.2,14.06,14.2,2520
20180601|2018-05-21 17:00,22,14.15,14.21,14.15,14.15,328
20180601|2018-05-21 17:30,22,14.15,14.17,14.15,14.15,9
20180601|2018-05-21 18:00,22,14.15,14.2,14.15,14.16,89
20180601|2018-05-21 18:30,22,14.15,14.2,14.15,14.15,15
20180601|2018-05-21 19:00,22,14.16,14.16,14.16,14.16,9
20180601|2018-05-21 19:30,22,14.16,14.16,14.15,14.15,3
20180601|2018-05-21 20:00,22,14.15,14.15,14.15,14.15,2
20180601|2018-05-21 20:30,22,14.2,14.2,14.2,14.2,12
20180601|2018-05-21 21:00,22,14.2,14.2,14.2,14.2,18
20180601|2018-05-21 21:30,22,14.2,14.2,14.2,14.2,3
20180601|2018-05-21 22:00,22,14.2,14.2,14.1,14.1,223
20180601|2018-05-21 22:30,22,14.1,14.15,14.1,14.1,23
20180601|2018-05-21 23:00,22,14.1,14.1,14.1,14.1,13
20180601|2018-05-21 23:30,22,14.1,14.15,14.1,14.11,95
20180601|2018-05-22 00:00,22,14.11,14.15,14.1,14.15,47
20180601|2018-05-22 00:30,22,14.15,14.15,14.13,14.15,41
20180601|2018-05-22 01:00,22,14.15,14.15,14.1,14.1,18
20180601|2018-05-22 01:30,22,14.15,14.15,14.1,14.12,21
20180601|2018-05-22 02:00,22,14.1,14.15,14.07,14.15,388
20180601|2018-05-22 02:30,22,14.12,14.15,14.05,14.1,338
20180601|2018-05-22 03:00,22,14.05,14.1,14.05,14.06,67
20180601|2018-05-22 03:30,22,14.07,14.07,14.06,14.06,7
20180601|2018-05-22 04:00,22,14.05,14.05,14.01,14.05,365
20180601|2018-05-22 04:30,22,14.05,14.1,14.01,14.05,148
20180601|2018-05-22 05:00,22,14.01,14.05,13.95,14.05,430
20180601|2018-05-22 05:30,22,14.05,14.05,13.98,14,142
20180601|2018-05-22 06:00,22,14,14.05,14,14.05,994
20180601|2018-05-22 06:30,22,14,14.05,14,14.05,220
20180601|2018-05-22 07:00,22,14.02,14.05,14,14,158
20180601|2018-05-22 07:30,22,14.02,14.05,14,14.05,70
20180601|2018-05-22 08:00,22,14.03,14.05,13.95,13.95,730
20180601|2018-05-22 08:30,22,14,14.02,13.88,13.95,6196
20180601|2018-05-22 09:00,22,13.95,14.1,13.9,14,7247
20180601|2018-05-22 09:30,22,14,14.06,13.92,14.02,3993
20180601|2018-05-22 10:00,22,14.02,14.05,13.9,13.95,3423
20180601|2018-05-22 10:30,22,13.92,14,13.9,13.95,3175
20180601|2018-05-22 11:00,22,13.96,14.05,13.91,14,3995
20180601|2018-05-22 11:30,22,14,14.1,13.95,14,2163
20180601|2018-05-22 12:00,22,14,14.1,13.97,14.05,2316
20180601|2018-05-22 12:30,22,14.05,14.15,14.05,14.1,2068
20180601|2018-05-22 13:00,22,14.05,14.1,14.01,14.01,2566
20180601|2018-05-22 13:30,22,14.01,14.2,13.97,14.16,2343
20180601|2018-05-22 14:00,22,14.15,14.25,14.1,14.2,4675
20180601|2018-05-22 14:30,22,14.2,14.3,14.15,14.25,10015
20180601|2018-05-22 15:00,22,14.22,14.3,14.15,14.2,5452
20180601|2018-05-22 15:30,22,14.22,14.25,14.2,14.2,559
20180601|2018-05-22 17:00,23,14.2,14.21,14.15,14.2,489
20180601|2018-05-22 17:30,23,14.2,14.2,14.18,14.18,14
20180601|2018-05-22 18:00,23,14.18,14.18,14.18,14.18,10
20180601|2018-05-22 18:30,23,14.18,14.23,14.18,14.23,118
20180601|2018-05-22 19:00,23,14.23,14.25,14.2,14.21,80
20180601|2018-05-22 19:30,23,14.2,14.2,14.18,14.18,50
20180601|2018-05-22 20:00,23,14.2,14.35,14.18,14.33,535
20180601|2018-05-22 20:30,23,14.35,14.45,14.3,14.38,247
20180601|2018-05-22 21:00,23,14.4,14.42,14.35,14.4,138
20180601|2018-05-22 21:30,23,14.4,14.4,14.35,14.4,73
20180601|2018-05-22 22:00,23,14.45,14.45,14.4,14.4,16
20180601|2018-05-22 22:30,23,14.41,14.45,14.4,14.45,32
20180601|2018-05-22 23:00,23,14.45,14.45,14.45,14.45,11
20180601|2018-05-22 23:30,23,14.45,14.45,14.4,14.4,305
20180601|2018-05-23 00:00,23,14.4,14.4,14.35,14.35,22
20180601|2018-05-23 00:30,23,14.4,14.4,14.35,14.4,54
20180601|2018-05-23 01:00,23,14.4,14.41,14.3,14.36,292
20180601|2018-05-23 01:30,23,14.38,14.4,14.35,14.4,35
20180601|2018-05-23 02:00,23,14.4,14.55,14.38,14.5,1236
20180601|2018-05-23 02:30,23,14.55,14.7,14.55,14.7,1599
20180601|2018-05-23 03:00,23,14.7,14.95,14.7,14.9,1141
20180601|2018-05-23 03:30,23,14.9,14.91,14.75,14.85,515
20180601|2018-05-23 04:00,23,14.85,14.92,14.75,14.85,586
20180601|2018-05-23 04:30,23,14.8,14.9,14.8,14.85,440
20180601|2018-05-23 05:00,23,14.85,14.85,14.75,14.75,483
20180601|2018-05-23 05:30,23,14.8,14.8,14.68,14.71,935
20180601|2018-05-23 06:00,23,14.7,14.75,14.65,14.71,197
20180601|2018-05-23 06:30,23,14.7,14.8,14.7,14.75,879
20180601|2018-05-23 07:00,23,14.77,14.82,14.65,14.7,783
20180601|2018-05-23 07:30,23,14.7,14.75,14.65,14.7,518
20180601|2018-05-23 08:00,23,14.67,14.8,14.62,14.65,1230
20180601|2018-05-23 08:30,23,14.65,14.75,14.55,14.7,7659
20180601|2018-05-23 09:00,23,14.7,14.8,14.5,14.6,9728
20180601|2018-05-23 09:30,23,14.65,14.95,14.61,14.8,8215
20180601|2018-05-23 10:00,23,14.85,14.85,14.6,14.65,4200
20180601|2018-05-23 10:30,23,14.7,14.7,14.45,14.62,5253
20180601|2018-05-23 11:00,23,14.62,14.65,14.48,14.65,5375
20180601|2018-05-23 11:30,23,14.65,14.65,14.38,14.41,3863
20180601|2018-05-23 12:00,23,14.45,14.6,14.4,14.55,2954
20180601|2018-05-23 12:30,23,14.55,14.55,14.4,14.4,1865
20180601|2018-05-23 13:00,23,14.4,14.47,14.15,14.2,5787
20180601|2018-05-23 13:30,23,14.2,14.31,14.05,14.08,3781
20180601|2018-05-23 14:00,23,14.09,14.1,13.95,13.95,6107
20180601|2018-05-23 14:30,23,13.95,14.1,13.85,13.95,9513
20180601|2018-05-23 15:00,23,13.95,14,13.85,13.88,5729
20180601|2018-05-23 15:30,23,13.9,13.95,13.89,13.9,1258
20180601|2018-05-23 17:00,24,13.95,13.95,13.9,13.95,127
20180601|2018-05-23 17:30,24,13.95,13.95,13.93,13.95,14
20180601|2018-05-23 18:00,24,13.95,13.95,13.93,13.95,107
20180601|2018-05-23 18:30,24,13.9,13.95,13.9,13.93,21
20180601|2018-05-23 19:00,24,13.93,14.05,13.91,14.05,484
20180601|2018-05-23 19:30,24,14.05,14.08,14,14.02,74
20180601|2018-05-23 20:00,24,14.05,14.1,14,14.1,190
20180601|2018-05-23 20:30,24,14.13,14.2,14.13,14.17,300
20180601|2018-05-23 21:00,24,14.2,14.25,14.13,14.15,179
20180601|2018-05-23 21:30,24,14.15,14.15,14.05,14.05,82
20180601|2018-05-23 22:00,24,14.1,14.1,14.1,14.1,62
20180601|2018-05-23 22:30,24,14.12,14.17,14.12,14.16,140
20180601|2018-05-23 23:00,24,14.15,14.2,14.15,14.15,144
20180601|2018-05-23 23:30,24,14.17,14.2,14.17,14.2,9
20180601|2018-05-24 00:00,24,14.15,14.17,14.11,14.11,194
20180601|2018-05-24 00:30,24,14.15,14.15,14.05,14.11,216
20180601|2018-05-24 01:00,24,14.11,14.15,14.05,14.1,197
20180601|2018-05-24 01:30,24,14.1,14.1,13.95,14,452
20180601|2018-05-24 02:00,24,13.95,14.06,13.93,13.98,793
20180601|2018-05-24 02:30,24,13.96,14,13.95,13.98,150
20180601|2018-05-24 03:00,24,14,14,13.95,13.95,76
20180601|2018-05-24 03:30,24,13.95,14,13.95,13.95,102
20180601|2018-05-24 04:00,24,13.98,14,13.95,14,15
20180601|2018-05-24 04:30,24,14,14,13.95,13.95,48
20180601|2018-05-24 05:00,24,14,14,14,14,5
20180601|2018-05-24 05:30,24,14,14.05,13.98,13.98,168
20180601|2018-05-24 06:00,24,13.98,14.07,13.95,14,511
20180601|2018-05-24 06:30,24,14.02,14.1,14,14.05,480
20180601|2018-05-24 07:00,24,14.05,14.15,14.03,14.1,571
20180601|2018-05-24 07:30,24,14.1,14.15,14,14.01,572
20180601|2018-05-24 08:00,24,14.03,14.05,14,14,182
20180601|2018-05-24 08:30,24,14.05,14.4,13.8,14.26,16492
20180601|2018-05-24 09:00,24,14.26,14.4,14.07,14.35,10427
20180601|2018-05-24 09:30,24,14.35,14.67,14.25,14.6,11350
20180601|2018-05-24 10:00,24,14.65,14.72,14.27,14.35,11863
20180601|2018-05-24 10:30,24,14.35,14.46,14.2,14.2,5399
20180601|2018-05-24 11:00,24,14.25,14.27,14.06,14.06,5377
20180601|2018-05-24 11:30,24,14.05,14.17,14,14,3769
20180601|2018-05-24 12:00,24,14,14.02,13.85,13.9,5004
20180601|2018-05-24 12:30,24,13.9,14,13.9,13.95,1411
20180601|2018-05-24 13:00,24,13.97,14.02,13.9,13.95,2436
20180601|2018-05-24 13:30,24,13.95,14.02,13.9,13.96,2493
20180601|2018-05-24 14:00,24,13.99,14.02,13.85,13.93,2931
20180601|2018-05-24 14:30,24,13.9,13.96,13.85,13.86,5604
20180601|2018-05-24 15:00,24,13.85,13.9,13.8,13.83,6861
20180601|2018-05-24 15:30,24,13.85,13.9,13.85,13.85,591
20180601|2018-05-24 17:00,25,13.85,13.9,13.85,13.86,77
20180601|2018-05-24 17:30,25,13.86,13.9,13.85,13.85,16
20180601|2018-05-24 18:00,25,13.86,13.86,13.85,13.86,10
20180601|2018-05-24 18:30,25,13.86,13.9,13.83,13.86,146
20180601|2018-05-24 19:00,25,13.86,13.86,13.77,13.77,296
20180601|2018-05-24 19:30,25,13.8,13.8,13.78,13.8,146
20180601|2018-05-24 20:00,25,13.8,13.9,13.8,13.85,228
20180601|2018-05-24 20:30,25,13.8,13.81,13.7,13.8,439
20180601|2018-05-24 21:00,25,13.75,13.81,13.75,13.8,118
20180601|2018-05-24 21:30,25,13.8,13.8,13.77,13.8,135
20180601|2018-05-24 22:00,25,13.85,13.85,13.76,13.76,89
20180601|2018-05-24 22:30,25,13.8,13.8,13.76,13.76,27
20180601|2018-05-24 23:00,25,13.8,13.81,13.8,13.81,40
20180601|2018-05-24 23:30,25,13.81,13.81,13.79,13.81,277
20180601|2018-05-25 00:00,25,13.8,13.8,13.75,13.75,15
20180601|2018-05-25 00:30,25,13.8,13.8,13.75,13.8,14
20180601|2018-05-25 01:00,25,13.8,13.85,13.8,13.85,167
20180601|2018-05-25 01:30,25,13.85,13.85,13.78,13.85,97
20180601|2018-05-25 02:00,25,13.85,13.96,13.81,13.86,517
20180601|2018-05-25 02:30,25,13.85,14,13.85,13.9,369
20180601|2018-05-25 03:00,25,13.93,13.93,13.8,13.8,247
20180601|2018-05-25 03:30,25,13.82,13.9,13.75,13.8,191
20180601|2018-05-25 04:00,25,13.75,13.85,13.75,13.8,108
20180601|2018-05-25 04:30,25,13.8,13.82,13.76,13.77,97
20180601|2018-05-25 05:00,25,13.77,13.9,13.77,13.82,232
20180601|2018-05-25 05:30,25,13.8,13.87,13.8,13.85,167
20180601|2018-05-25 06:00,25,13.85,14.01,13.8,14,497
20180601|2018-05-25 06:30,25,14,14.15,13.98,14.05,1286
20180601|2018-05-25 07:00,25,14.07,14.2,14.03,14.15,1793
20180601|2018-05-25 07:30,25,14.15,14.2,14.1,14.15,1264
20180601|2018-05-25 08:00,25,14.15,14.3,14.1,14.15,2853
20180601|2018-05-25 08:30,25,14.15,14.27,13.95,14.05,12850
20180601|2018-05-25 09:00,25,14.06,14.15,13.85,13.85,14388
20180601|2018-05-25 09:30,25,13.85,14.02,13.8,13.9,6389
20180601|2018-05-25 10:00,25,13.86,13.95,13.8,13.85,4262
20180601|2018-05-25 10:30,25,13.85,13.95,13.85,13.85,2678
20180601|2018-05-25 11:00,25,13.9,14,13.83,13.9,2939
20180601|2018-05-25 11:30,25,13.93,13.97,13.85,13.95,2002
20180601|2018-05-25 12:00,25,13.9,13.95,13.8,13.9,2883
20180601|2018-05-25 12:30,25,13.91,14.05,13.9,14.05,4011
20180601|2018-05-25 13:00,25,14.05,14.06,13.87,13.9,2235
20180601|2018-05-25 13:30,25,13.9,14.1,13.9,14.03,1603
20180601|2018-05-25 14:00,25,14,14.1,13.95,13.97,4936
20180601|2018-05-25 14:30,25,14,14.25,13.97,14.15,8275
20180601|2018-05-25 15:00,25,14.1,14.2,14.1,14.15,8456
20180601|2018-05-25 15:30,25,14.13,14.25,14.12,14.2,963
20180601|2018-05-27 17:00,28,14.05,14.05,13.8,14,919
20180601|2018-05-27 17:30,28,13.95,14,13.95,14,136
20180601|2018-05-27 18:00,28,14,14.01,13.95,14,177
20180601|2018-05-27 18:30,28,14,14,13.9,13.95,195
20180601|2018-05-27 19:00,28,13.95,14,13.87,13.9,320
20180601|2018-05-27 19:30,28,13.94,13.95,13.94,13.95,14
20180601|2018-05-27 20:00,28,13.95,13.95,13.9,13.95,9
20180601|2018-05-27 20:30,28,13.95,14,13.95,14,27
20180601|2018-05-27 21:00,28,13.95,13.95,13.9,13.9,104
20180601|2018-05-27 21:30,28,13.95,13.95,13.95,13.95,6
20180601|2018-05-27 22:00,28,13.9,14.05,13.9,13.95,641
20180601|2018-05-27 22:30,28,14,14.02,14,14,240
20180601|2018-05-27 23:00,28,14,14.05,13.98,14,12
20180601|2018-05-27 23:30,28,14,14.01,14,14,8
20180601|2018-05-28 00:00,28,14,14,14,14,2
20180601|2018-05-28 00:30,28,14.01,14.01,13.95,13.95,159
20180601|2018-05-28 01:00,28,13.95,14,13.95,14,75
20180601|2018-05-28 01:30,28,14,14,13.93,13.93,123
20180601|2018-05-28 02:00,28,13.98,14,13.92,13.95,131
20180601|2018-05-28 02:30,28,13.95,14.05,13.92,14.01,275
20180601|2018-05-28 03:00,28,14.01,14.01,14,14,13
20180601|2018-05-28 03:30,28,14.05,14.06,14.03,14.05,83
20180601|2018-05-28 04:00,28,14.1,14.1,14.1,14.1,40
20180601|2018-05-28 04:30,28,14.1,14.2,14.1,14.18,326
20180601|2018-05-28 05:00,28,14.2,14.3,14.15,14.15,131
20180601|2018-05-28 05:30,28,14.2,14.3,14.2,14.2,240
20180601|2018-05-28 06:00,28,14.25,14.25,14.12,14.16,141
20180601|2018-05-28 06:30,28,14.16,14.21,14.16,14.2,228
20180601|2018-05-28 07:00,28,14.15,14.27,14.15,14.25,192
20180601|2018-05-28 07:30,28,14.26,14.35,14.26,14.3,304
20180601|2018-05-28 08:00,28,14.3,14.3,14.25,14.25,70
20180601|2018-05-28 08:30,28,14.3,14.35,14.25,14.3,418
20180601|2018-05-28 09:00,28,14.3,14.3,14.25,14.26,99
20180601|2018-05-28 09:30,28,14.25,14.3,14.2,14.2,169
20180601|2018-05-28 10:00,28,14.2,14.3,14.15,14.3,154
20180601|2018-05-28 17:00,29,14.25,14.25,14.18,14.23,56
20180601|2018-05-28 17:30,29,14.23,14.3,14.22,14.25,34
20180601|2018-05-28 18:00,29,14.23,14.23,14.23,14.23,1
20180601|2018-05-28 18:30,29,14.25,14.25,14.25,14.25,18
20180601|2018-05-28 19:00,29,14.25,14.26,14.22,14.25,82
20180601|2018-05-28 19:30,29,14.25,14.25,14.25,14.25,46
20180601|2018-05-28 20:00,29,14.25,14.35,14.25,14.35,65
20180601|2018-05-28 20:30,29,14.35,14.35,14.26,14.27,273
20180601|2018-05-28 21:00,29,14.3,14.32,14.3,14.32,116
20180601|2018-05-28 21:30,29,14.3,14.3,14.27,14.3,126
20180601|2018-05-28 22:00,29,14.3,14.35,14.3,14.33,204
20180601|2018-05-28 22:30,29,14.35,14.35,14.3,14.35,13
20180601|2018-05-28 23:00,29,14.33,14.35,14.33,14.35,7
20180601|2018-05-28 23:30,29,14.35,14.35,14.32,14.35,34
20180601|2018-05-29 00:00,29,14.33,14.45,14.33,14.42,199
20180601|2018-05-29 00:30,29,14.41,14.42,14.3,14.31,152
20180601|2018-05-29 01:00,29,14.3,14.55,14.3,14.52,370
20180601|2018-05-29 01:30,29,14.55,14.65,14.5,14.56,1564
20180601|2018-05-29 02:00,29,14.6,14.65,14.5,14.58,1248
20180601|2018-05-29 02:30,29,14.58,14.95,14.57,14.9,2185
20180601|2018-05-29 03:00,29,14.9,15.4,14.85,15.36,2315
20180601|2018-05-29 03:30,29,15.35,15.67,15.25,15.4,3477
20180601|2018-05-29 04:00,29,15.4,15.51,15.25,15.4,1491
20180601|2018-05-29 04:30,29,15.35,15.45,15.15,15.15,1184
20180601|2018-05-29 05:00,29,15.16,15.2,15.05,15.12,795
20180601|2018-05-29 05:30,29,15.13,15.36,15.1,15.35,1203
20180601|2018-05-29 06:00,29,15.35,15.4,15.2,15.25,1526
20180601|2018-05-29 06:30,29,15.25,15.27,15,15.05,2451
20180601|2018-05-29 07:00,29,15.05,15.11,14.9,14.95,1806
20180601|2018-05-29 07:30,29,14.95,15,14.85,14.85,781
20180601|2018-05-29 08:00,29,14.9,15,14.76,14.9,4983
20180601|2018-05-29 08:30,29,14.9,15.05,14.5,14.6,19015
20180601|2018-05-29 09:00,29,14.58,14.96,14.55,14.9,15303
20180601|2018-05-29 09:30,29,14.85,15.18,14.85,15.15,9729
20180601|2018-05-29 10:00,29,15.2,15.35,15.07,15.15,9595
20180601|2018-05-29 10:30,29,15.2,15.65,15.15,15.6,13923
20180601|2018-05-29 11:00,29,15.57,15.9,15.56,15.67,13369
20180601|2018-05-29 11:30,29,15.7,15.7,15.35,15.45,9187
20180601|2018-05-29 12:00,29,15.45,15.85,15.45,15.8,7989
20180601|2018-05-29 12:30,29,15.8,15.96,15.69,15.93,10095
20180601|2018-05-29 13:00,29,15.95,16.25,15.9,15.95,15211
20180601|2018-05-29 13:30,29,15.95,16.6,15.88,16.6,14369
20180601|2018-05-29 14:00,29,16.65,16.7,16.36,16.42,15631
20180601|2018-05-29 14:30,29,16.4,16.5,15.95,16.05,17813
20180601|2018-05-29 15:00,29,16.1,16.15,15.9,15.9,14073
20180601|2018-05-29 15:30,29,15.95,16,15.9,15.96,1868
20180601|2018-05-29 17:00,30,16,16.05,15.95,16.02,373
20180601|2018-05-29 17:30,30,16.02,16.1,16,16.08,219
20180601|2018-05-29 18:00,30,16.07,16.2,16.07,16.15,305
20180601|2018-05-29 18:30,30,16.2,16.22,16.15,16.17,227
20180601|2018-05-29 19:00,30,16.15,16.17,16,16.01,691
20180601|2018-05-29 19:30,30,16.05,16.1,16,16.02,360
20180601|2018-05-29 20:00,30,16,16.05,15.9,15.93,671
20180601|2018-05-29 20:30,30,15.9,15.95,15.64,15.8,630
20180601|2018-05-29 21:00,30,15.85,16.05,15.85,16,405
20180601|2018-05-29 21:30,30,16,16,15.86,15.9,175
20180601|2018-05-29 22:00,30,15.9,15.92,15.8,15.8,143
20180601|2018-05-29 22:30,30,15.8,15.8,15.52,15.55,2382
20180601|2018-05-29 23:00,30,15.55,15.57,15.5,15.52,51
20180601|2018-05-29 23:30,30,15.52,15.6,15.5,15.55,143
20180601|2018-05-30 00:00,30,15.59,15.75,15.55,15.68,278
20180601|2018-05-30 00:30,30,15.7,15.83,15.56,15.6,452
20180601|2018-05-30 01:00,30,15.6,15.6,15.4,15.4,564
20180601|2018-05-30 01:30,30,15.4,15.45,15.25,15.25,1107
20180601|2018-05-30 02:00,30,15.28,15.45,15.2,15.3,1126
20180601|2018-05-30 02:30,30,15.3,15.35,15.18,15.35,1267
20180601|2018-05-30 03:00,30,15.35,15.45,15.25,15.45,775
20180601|2018-05-30 03:30,30,15.45,15.56,15.4,15.46,508
20180601|2018-05-30 04:00,30,15.45,15.45,15.31,15.41,756
20180601|2018-05-30 04:30,30,15.45,15.61,15.4,15.45,1314
20180601|2018-05-30 05:00,30,15.4,15.48,15.3,15.38,582
20180601|2018-05-30 05:30,30,15.38,15.38,15.25,15.35,557
20180601|2018-05-30 06:00,30,15.35,15.4,15.25,15.3,711
20180601|2018-05-30 06:30,30,15.3,15.45,15.25,15.4,1439
20180601|2018-05-30 07:00,30,15.4,15.45,15.35,15.37,525
20180601|2018-05-30 07:30,30,15.4,15.55,15.28,15.47,3040
20180601|2018-05-30 08:00,30,15.47,15.61,15.47,15.55,1254
20180601|2018-05-30 08:30,30,15.55,15.57,15.27,15.5,16297
20180601|2018-05-30 09:00,30,15.5,15.55,15.15,15.26,10230
20180601|2018-05-30 09:30,30,15.3,15.35,15.05,15.09,8036
20180601|2018-05-30 10:00,30,15.1,15.2,15,15.17,6080
20180601|2018-05-30 10:30,30,15.15,15.2,15,15.05,4845
20180601|2018-05-30 11:00,30,15.05,15.1,14.97,15.01,4395
20180601|2018-05-30 11:30,30,15.05,15.2,15,15.1,2695
20180601|2018-05-30 12:00,30,15.1,15.2,14.95,15.02,5044
20180601|2018-05-30 12:30,30,15,15.05,14.85,14.92,5158
20180601|2018-05-30 13:00,30,14.92,15.05,14.86,15,2937
20180601|2018-05-30 13:30,30,15,15.05,14.85,14.95,5804
20180601|2018-05-30 14:00,30,14.97,15.2,14.95,15.2,7265
20180601|2018-05-30 14:30,30,15.15,15.25,15,15.05,13556
20180601|2018-05-30 15:00,30,15.05,15.25,15.05,15.15,5499
20180601|2018-05-30 15:30,30,15.16,15.2,15.1,15.2,1343
20180601|2018-05-30 17:00,31,15.2,15.26,15.18,15.25,362
20180601|2018-05-30 17:30,31,15.25,15.25,15.2,15.2,26
20180601|2018-05-30 18:00,31,15.21,15.25,15.2,15.21,38
20180601|2018-05-30 18:30,31,15.22,15.25,15.21,15.25,28
20180601|2018-05-30 19:00,31,15.21,15.3,15.15,15.2,279
20180601|2018-05-30 19:30,31,15.2,15.2,15.2,15.2,54
20180601|2018-05-30 20:00,31,15.2,15.23,15.16,15.22,52
20180601|2018-05-30 20:30,31,15.22,15.3,15.15,15.22,207
20180601|2018-05-30 21:00,31,15.2,15.25,15.2,15.2,62
20180601|2018-05-30 21:30,31,15.21,15.21,15.21,15.21,1
20180601|2018-05-30 22:00,31,15.21,15.21,15.16,15.16,18
20180601|2018-05-30 22:30,31,15.15,15.2,15.15,15.19,94
20180601|2018-05-30 23:00,31,15.19,15.2,15.16,15.16,28
20180601|2018-05-30 23:30,31,15.16,15.2,15.16,15.16,13
20180601|2018-05-31 00:00,31,15.16,15.2,15.16,15.2,4
20180601|2018-05-31 00:30,31,15.15,15.16,15.1,15.16,274
20180601|2018-05-31 01:00,31,15.16,15.25,15.13,15.13,162
20180601|2018-05-31 01:30,31,15.15,15.16,15.05,15.07,161
20180601|2018-05-31 02:00,31,15.1,15.2,15.04,15.05,1082
20180601|2018-05-31 02:30,31,15.1,15.1,14.92,14.95,355
20180601|2018-05-31 03:00,31,14.95,15.05,14.9,14.92,305
20180601|2018-05-31 03:30,31,14.95,15,14.95,15,206
20180601|2018-05-31 04:00,31,15,15.1,14.96,15.01,257
20180601|2018-05-31 04:30,31,15.05,15.1,15,15.1,134
20180601|2018-05-31 05:00,31,15.1,15.15,15.07,15.1,277
20180601|2018-05-31 05:30,31,15.15,15.15,15,15.02,138
20180601|2018-05-31 06:00,31,15.01,15.15,15,15.07,780
20180601|2018-05-31 06:30,31,15.05,15.1,15,15.01,233
20180601|2018-05-31 07:00,31,15.02,15.1,15,15,370
20180601|2018-05-31 07:30,31,15.05,15.15,15,15.1,883
20180601|2018-05-31 08:00,31,15.08,15.35,15.08,15.2,2787
20180601|2018-05-31 08:30,31,15.2,15.45,15.15,15.45,13430
20180601|2018-05-31 09:00,31,15.4,15.6,15.3,15.46,7661
20180601|2018-05-31 09:30,31,15.5,15.8,15.4,15.68,5169
20180601|2018-05-31 10:00,31,15.7,15.75,15.2,15.2,7218
20180601|2018-05-31 10:30,31,15.25,15.31,15.01,15.15,5229
20180601|2018-05-31 11:00,31,15.15,15.3,15.12,15.26,2627
20180601|2018-05-31 11:30,31,15.25,15.35,15.15,15.25,3162
20180601|2018-05-31 12:00,31,15.22,15.35,15.17,15.25,2784
20180601|2018-05-31 12:30,31,15.25,15.55,15.17,15.55,5042
20180601|2018-05-31 13:00,31,15.55,15.7,15.37,15.47,4441
20180601|2018-05-31 13:30,31,15.45,15.61,15.35,15.35,2921
20180601|2018-05-31 14:00,31,15.35,15.45,15.2,15.3,7351
20180601|2018-05-31 14:30,31,15.3,15.4,15.23,15.35,8106
20180601|2018-05-31 15:00,31,15.3,15.45,15.2,15.4,6073
20180601|2018-05-31 15:30,31,15.45,15.45,15.35,15.4,709
20180601|2018-05-31 17:00,1,15.36,15.37,15.3,15.31,159
20180601|2018-05-31 17:30,1,15.3,15.32,15.3,15.32,4
20180601|2018-05-31 18:00,1,15.3,15.35,15.3,15.35,27
20180601|2018-05-31 18:30,1,15.35,15.35,15.3,15.3,198
20180601|2018-05-31 19:00,1,15.3,15.31,15.28,15.3,83
20180601|2018-05-31 19:30,1,15.3,15.3,15.26,15.26,14
20180601|2018-05-31 20:00,1,15.28,15.28,15.2,15.25,334
20180601|2018-05-31 20:30,1,15.26,15.3,15.23,15.26,103
20180601|2018-05-31 21:00,1,15.26,15.27,15.23,15.23,54
20180601|2018-05-31 21:30,1,15.23,15.26,15.23,15.25,37
20180601|2018-05-31 22:00,1,15.3,15.3,15.29,15.29,22
20180601|2018-05-31 22:30,1,15.3,15.32,15.26,15.32,153
20180601|2018-05-31 23:00,1,15.32,15.35,15.3,15.3,171
20180601|2018-05-31 23:30,1,15.3,15.3,15.3,15.3,14
20180601|2018-06-01 00:00,1,15.3,15.32,15.28,15.28,53
20180601|2018-06-01 00:30,1,15.27,15.31,15.27,15.3,44
20180601|2018-06-01 01:00,1,15.3,15.3,15.23,15.25,274
20180601|2018-06-01 01:30,1,15.25,15.26,15,15,459
20180601|2018-06-01 02:00,1,15,15.15,15,15.05,179
20180601|2018-06-01 02:30,1,15.06,15.07,15.03,15.03,522
20180601|2018-06-01 03:00,1,15.05,15.05,14.97,15.05,103
20180601|2018-06-01 03:30,1,15,15.05,14.98,15.05,64
20180601|2018-06-01 04:00,1,15.05,15.05,14.92,14.98,275
20180601|2018-06-01 04:30,1,14.95,15.04,14.92,15,252
20180601|2018-06-01 05:00,1,14.95,15.05,14.95,15.02,112
20180601|2018-06-01 05:30,1,15,15,14.93,14.97,126
20180601|2018-06-01 06:00,1,14.95,15,14.92,14.95,293
20180601|2018-06-01 06:30,1,14.95,14.95,14.85,14.9,626
20180601|2018-06-01 07:00,1,14.9,14.95,14.85,14.9,465
20180601|2018-06-01 07:30,1,14.92,14.95,14.55,14.57,4347
20180601|2018-06-01 08:00,1,14.6,14.6,14.5,14.6,1518
20180601|2018-06-01 08:30,1,14.6,14.65,14.47,14.5,8751
20180601|2018-06-01 09:00,1,14.5,14.6,14.4,14.5,17584
20180601|2018-06-01 09:30,1,14.45,14.52,14.35,14.36,5935
20180601|2018-06-01 10:00,1,14.35,14.48,14.3,14.45,7091
20180601|2018-06-01 10:30,1,14.45,14.5,14.35,14.43,4752
20180601|2018-06-01 11:00,1,14.43,14.55,14.4,14.55,5458
20180601|2018-06-01 11:30,1,14.5,14.6,14.5,14.5,4327
20180601|2018-06-01 12:00,1,14.55,14.6,14.45,14.51,7579
20180601|2018-06-01 12:30,1,14.5,14.57,14.45,14.55,4008
20180601|2018-06-01 13:00,1,14.55,14.6,14.45,14.5,2907
20180601|2018-06-01 13:30,1,14.55,14.6,14.4,14.46,6424
20180601|2018-06-01 14:00,1,14.45,14.63,14.45,14.56,6320
20180601|2018-06-01 14:30,1,14.6,14.65,14.5,14.6,7369
20180601|2018-06-01 15:00,1,14.6,14.65,14.4,14.44,8991
20180601|2018-06-01 15:30,1,14.45,14.45,14.4,14.4,1252
20180601|2018-06-03 17:00,4,14.45,14.45,14.39,14.4,571
20180601|2018-06-03 17:30,4,14.45,14.45,14.43,14.45,214
20180601|2018-06-03 18:00,4,14.5,14.5,14.48,14.5,33
20180601|2018-06-03 18:30,4,14.5,14.5,14.4,14.4,207
20180601|2018-06-03 19:00,4,14.45,14.45,14.36,14.45,131
20180601|2018-06-03 19:30,4,14.45,14.45,14.36,14.36,62
20180601|2018-06-03 20:00,4,14.4,14.45,14.35,14.45,181
20180601|2018-06-03 20:30,4,14.45,14.45,14.35,14.36,67
20180601|2018-06-03 21:00,4,14.36,14.4,14.3,14.4,491
20180601|2018-06-03 21:30,4,14.36,14.4,14.33,14.4,83
20180601|2018-06-03 22:00,4,14.4,14.4,14.35,14.4,24
20180601|2018-06-03 22:30,4,14.4,14.41,14.35,14.4,137
20180601|2018-06-03 23:00,4,14.45,14.45,14.45,14.45,26
20180601|2018-06-03 23:30,4,14.45,14.45,14.36,14.45,115
20180601|2018-06-04 00:00,4,14.45,14.45,14.4,14.4,126
20180601|2018-06-04 00:30,4,14.4,14.4,14.36,14.36,30
20180601|2018-06-04 01:00,4,14.4,14.45,14.37,14.4,104
20180601|2018-06-04 01:30,4,14.4,14.4,14.3,14.3,208
20180601|2018-06-04 02:00,4,14.3,14.4,14.28,14.35,480
20180601|2018-06-04 02:30,4,14.3,14.4,14.23,14.25,666
20180601|2018-06-04 03:00,4,14.3,14.35,14.28,14.35,344
20180601|2018-06-04 03:30,4,14.3,14.35,14.25,14.3,244
20180601|2018-06-04 04:00,4,14.26,14.3,14.16,14.2,263
20180601|2018-06-04 04:30,4,14.15,14.25,14.15,14.21,287
20180601|2018-06-04 05:00,4,14.21,14.25,14.15,14.15,298
20180601|2018-06-04 05:30,4,14.2,14.25,14.15,14.2,521
20180601|2018-06-04 06:00,4,14.21,14.25,14.2,14.25,81
20180601|2018-06-04 06:30,4,14.2,14.35,14.2,14.3,330
20180601|2018-06-04 07:00,4,14.3,14.35,14.25,14.26,359
20180601|2018-06-04 07:30,4,14.25,14.3,14.25,14.26,456
20180601|2018-06-04 08:00,4,14.25,14.3,14.25,14.25,1344
20180601|2018-06-04 08:30,4,14.3,14.32,14.05,14.2,11195
20180601|2018-06-04 09:00,4,14.15,14.3,14.1,14.25,4945
20180601|2018-06-04 09:30,4,14.25,14.32,14.1,14.1,3684
20180601|2018-06-04 10:00,4,14.1,14.2,14.05,14.1,7205
20180601|2018-06-04 10:30,4,14.1,14.15,14.05,14.08,3192
20180601|2018-06-04 11:00,4,14.05,14.12,14,14,2324
20180601|2018-06-04 11:30,4,14,14.05,14,14,1067
20180601|2018-06-04 12:00,4,14.01,14.1,13.95,13.95,3834
20180601|2018-06-04 12:30,4,13.95,14.05,13.95,14,2005
20180601|2018-06-04 13:00,4,14.05,14.05,13.95,14,3686
20180601|2018-06-04 13:30,4,13.97,14.03,13.95,13.97,3747
20180601|2018-06-04 14:00,4,13.97,14,13.85,13.88,5563
20180601|2018-06-04 14:30,4,13.9,13.95,13.85,13.85,7749
20180601|2018-06-04 15:00,4,13.86,13.95,13.85,13.9,4502
20180601|2018-06-04 15:30,4,13.95,13.95,13.9,13.95,583
20180601|2018-06-04 17:00,5,13.85,13.93,13.84,13.93,440
20180601|2018-06-04 17:30,5,13.95,14,13.93,14,156
20180601|2018-06-04 18:00,5,13.98,13.99,13.95,13.98,18
20180601|2018-06-04 18:30,5,13.98,13.98,13.95,13.98,9
20180601|2018-06-04 19:00,5,13.98,14.05,13.92,14.05,227
20180601|2018-06-04 19:30,5,14.03,14.05,14.03,14.05,15
20180601|2018-06-04 20:00,5,14.05,14.1,14,14.05,111
20180601|2018-06-04 20:30,5,14.1,14.1,14.03,14.03,290
20180601|2018-06-04 21:00,5,14.05,14.06,14.05,14.06,46
20180601|2018-06-04 22:00,5,14.05,14.05,14.05,14.05,1
20180601|2018-06-04 22:30,5,14.05,14.1,14.04,14.06,72
20180601|2018-06-04 23:00,5,14.06,14.06,14.05,14.05,8
20180601|2018-06-04 23:30,5,14.1,14.1,14.1,14.1,15
20180601|2018-06-05 00:00,5,14.06,14.12,14.05,14.1,98
20180601|2018-06-05 00:30,5,14.1,14.1,14,14.03,151
20180601|2018-06-05 01:00,5,14.05,14.05,14.01,14.01,17
20180601|2018-06-05 01:30,5,14.05,14.05,14,14,24
20180601|2018-06-05 02:00,5,14.05,14.1,13.95,13.95,332
20180601|2018-06-05 02:30,5,13.95,13.95,13.9,13.9,282
20180601|2018-06-05 03:00,5,13.9,13.95,13.88,13.9,388
20180601|2018-06-05 03:30,5,13.9,13.91,13.85,13.88,286
20180601|2018-06-05 04:00,5,13.9,13.92,13.85,13.85,188
20180601|2018-06-05 04:30,5,13.9,13.9,13.8,13.8,406
20180601|2018-06-05 05:00,5,13.8,13.9,13.8,13.88,153
20180601|2018-06-05 05:30,5,13.89,13.95,13.89,13.91,445
20180601|2018-06-05 06:00,5,13.92,13.92,13.85,13.9,231
20180601|2018-06-05 06:30,5,13.9,13.95,13.88,13.91,175
20180601|2018-06-05 07:00,5,13.91,14.05,13.91,14,614
20180601|2018-06-05 07:30,5,14.05,14.07,13.95,14.03,1509
20180601|2018-06-05 08:00,5,14.03,14.05,13.9,13.9,990
20180601|2018-06-05 08:30,5,13.9,13.96,13.8,13.83,5963
20180601|2018-06-05 09:00,5,13.83,13.85,13.75,13.75,4473
20180601|2018-06-05 09:30,5,13.75,13.9,13.7,13.77,7983
20180601|2018-06-05 10:00,5,13.75,14.02,13.75,13.93,5758
20180601|2018-06-05 10:30,5,13.9,14.1,13.9,13.96,5524
20180601|2018-06-05 11:00,5,13.96,14.1,13.9,14.03,4233
20180601|2018-06-05 11:30,5,14,14.1,13.9,13.92,2815
20180601|2018-06-05 12:00,5,13.95,13.95,13.85,13.85,1080
20180601|2018-06-05 12:30,5,13.85,13.95,13.8,13.87,2001
20180601|2018-06-05 13:00,5,13.85,13.92,13.8,13.81,2897
20180601|2018-06-05 13:30,5,13.8,13.85,13.7,13.72,1758
20180601|2018-06-05 14:00,5,13.7,13.8,13.7,13.73,3517
20180601|2018-06-05 14:30,5,13.75,13.75,13.65,13.7,5801
20180601|2018-06-05 15:00,5,13.67,13.7,13.6,13.6,6937
20180601|2018-06-05 15:30,5,13.65,13.65,13.6,13.6,556
20180601|2018-06-05 17:00,6,13.6,13.65,13.57,13.62,631
20180601|2018-06-05 17:30,6,13.65,13.65,13.56,13.57,167
20180601|2018-06-05 18:00,6,13.6,13.6,13.59,13.6,112
20180601|2018-06-05 18:30,6,13.6,13.6,13.55,13.57,32
20180601|2018-06-05 19:00,6,13.6,13.65,13.56,13.6,197
20180601|2018-06-05 19:30,6,13.55,13.6,13.55,13.55,67
20180601|2018-06-05 20:00,6,13.6,13.6,13.55,13.56,306
20180601|2018-06-05 20:30,6,13.56,13.6,13.52,13.55,418
20180601|2018-06-05 21:00,6,13.6,13.65,13.56,13.6,112
20180601|2018-06-05 21:30,6,13.6,13.6,13.6,13.6,64
20180601|2018-06-05 22:00,6,13.6,13.65,13.6,13.65,6
20180601|2018-06-05 22:30,6,13.6,13.6,13.55,13.56,82
20180601|2018-06-05 23:00,6,13.55,13.57,13.52,13.55,179
20180601|2018-06-05 23:30,6,13.53,13.6,13.52,13.55,140
20180601|2018-06-06 00:00,6,13.55,13.55,13.55,13.55,71
20180601|2018-06-06 00:30,6,13.55,13.56,13.53,13.53,77
20180601|2018-06-06 01:00,6,13.55,13.55,13.51,13.51,30
20180601|2018-06-06 01:30,6,13.5,13.6,13.5,13.55,241
20180601|2018-06-06 02:00,6,13.55,13.6,13.5,13.5,466
20180601|2018-06-06 02:30,6,13.5,13.55,13.48,13.5,375
20180601|2018-06-06 03:00,6,13.5,13.55,13.48,13.52,312
20180601|2018-06-06 03:30,6,13.51,13.55,13.48,13.52,759
20180601|2018-06-06 04:00,6,13.52,13.55,13.45,13.45,497
20180601|2018-06-06 04:30,6,13.5,13.55,13.45,13.46,126
20180601|2018-06-06 05:00,6,13.5,13.55,13.45,13.45,56
20180601|2018-06-06 05:30,6,13.46,13.5,13.45,13.45,333
20180601|2018-06-06 06:00,6,13.5,13.52,13.45,13.47,381
20180601|2018-06-06 06:30,6,13.47,13.5,13.45,13.5,125
20180601|2018-06-06 07:00,6,13.45,13.52,13.45,13.45,829
20180601|2018-06-06 07:30,6,13.45,13.5,13.43,13.5,972
20180601|2018-06-06 08:00,6,13.46,13.55,13.45,13.5,1056
20180601|2018-06-06 08:30,6,13.5,13.55,13.4,13.55,9553
20180601|2018-06-06 09:00,6,13.5,13.65,13.5,13.51,7479
20180601|2018-06-06 09:30,6,13.5,13.65,13.45,13.48,5659
20180601|2018-06-06 10:00,6,13.45,13.5,13.2,13.23,8193
20180601|2018-06-06 10:30,6,13.2,13.35,13.2,13.2,5845
20180601|2018-06-06 11:00,6,13.25,13.42,13.2,13.35,4294
20180601|2018-06-06 11:30,6,13.35,13.45,13.35,13.35,1853
20180601|2018-06-06 12:00,6,13.35,13.36,13.25,13.25,6740
20180601|2018-06-06 12:30,6,13.25,13.35,13.25,13.3,2237
20180601|2018-06-06 13:00,6,13.3,13.32,13.25,13.26,1039
20180601|2018-06-06 13:30,6,13.25,13.3,13.15,13.27,6586
20180601|2018-06-06 14:00,6,13.27,13.27,13.05,13.05,8041
20180601|2018-06-06 14:30,6,13.1,13.15,13,13,8798
20180601|2018-06-06 15:00,6,13.05,13.1,12.95,13.1,5462
20180601|2018-06-06 15:30,6,13.07,13.1,13.05,13.1,516
20180601|2018-06-06 17:00,7,13.05,13.11,13.04,13.1,631
20180601|2018-06-06 17:30,7,13.1,13.15,13.1,13.12,220
20180601|2018-06-06 18:00,7,13.1,13.12,13.1,13.12,18
20180601|2018-06-06 18:30,7,13.1,13.12,13.1,13.1,14
20180601|2018-06-06 19:00,7,13.11,13.12,13.05,13.11,203
20180601|2018-06-06 19:30,7,13.1,13.11,13.05,13.08,80
20180601|2018-06-06 20:00,7,13.1,13.11,13.08,13.11,151
20180601|2018-06-06 20:30,7,13.1,13.11,13.1,13.1,42
20180601|2018-06-06 21:00,7,13.11,13.15,13.1,13.1,91
20180601|2018-06-06 21:30,7,13.1,13.11,13.1,13.11,51
20180601|2018-06-06 22:00,7,13.11,13.11,13.08,13.1,65
20180601|2018-06-06 22:30,7,13.1,13.1,13.08,13.1,21
20180601|2018-06-06 23:00,7,13.1,13.15,13.1,13.15,7
20180601|2018-06-06 23:30,7,13.11,13.15,13.08,13.1,103
20180601|2018-06-07 00:00,7,13.1,13.1,13.08,13.08,75
20180601|2018-06-07 00:30,7,13.1,13.1,13.05,13.08,12
20180601|2018-06-07 01:00,7,13.08,13.1,13,13,204
20180601|2018-06-07 01:30,7,13,13.05,12.95,12.95,159
20180601|2018-06-07 02:00,7,13,13.05,12.95,12.95,606
20180601|2018-06-07 02:30,7,12.95,12.97,12.9,12.9,311
20180601|2018-06-07 03:00,7,12.93,12.97,12.9,12.95,537
20180601|2018-06-07 03:30,7,13,13.05,12.95,13,220
20180601|2018-06-07 04:00,7,13,13,12.95,12.95,120
20180601|2018-06-07 04:30,7,12.97,13.05,12.97,13.05,39
20180601|2018-06-07 05:00,7,13.02,13.1,13,13,223
20180601|2018-06-07 05:30,7,13.05,13.05,13,13,59
20180601|2018-06-07 06:00,7,13,13,12.95,12.95,205
20180601|2018-06-07 06:30,7,12.95,13.05,12.95,13,295
20180601|2018-06-07 07:00,7,13,13.05,12.95,13,234
20180601|2018-06-07 07:30,7,13.05,13.05,13,13,123
20180601|2018-06-07 08:00,7,13,13.05,12.95,12.95,826
20180601|2018-06-07 08:30,7,13,13.15,12.95,13.05,4580
20180601|2018-06-07 09:00,7,13.03,13.25,12.95,13.2,9836
20180601|2018-06-07 09:30,7,13.2,13.5,13.15,13.25,9102
20180601|2018-06-07 10:00,7,13.25,13.35,13.11,13.22,4904
20180601|2018-06-07 10:30,7,13.2,13.3,13.07,13.22,4766
20180601|2018-06-07 11:00,7,13.2,13.25,13.08,13.1,3539
20180601|2018-06-07 11:30,7,13.1,13.35,13.1,13.3,3502
20180601|2018-06-07 12:00,7,13.3,13.6,13.25,13.55,6403
20180601|2018-06-07 12:30,7,13.56,13.95,13.5,13.82,12027
20180601|2018-06-07 13:00,7,13.8,13.91,13.51,13.65,6250
20180601|2018-06-07 13:30,7,13.65,13.7,13.31,13.42,4160
20180601|2018-06-07 14:00,7,13.42,13.6,13.3,13.32,3968
20180601|2018-06-07 14:30,7,13.3,13.4,13.2,13.25,6149
20180601|2018-06-07 15:00,7,13.28,13.28,13.15,13.2,6662
20180601|2018-06-07 15:30,7,13.18,13.23,13.15,13.15,1503
20180601|2018-06-07 17:00,8,13.15,13.25,13.15,13.2,170
20180601|2018-06-07 17:30,8,13.22,13.22,13.22,13.22,3
20180601|2018-06-07 18:00,8,13.25,13.25,13.23,13.25,129
20180601|2018-06-07 18:30,8,13.26,13.3,13.21,13.25,411
20180601|2018-06-07 19:00,8,13.22,13.26,13.22,13.25,191
20180601|2018-06-07 19:30,8,13.2,13.2,13.2,13.2,115
20180601|2018-06-07 20:00,8,13.2,13.25,13.15,13.22,87
20180601|2018-06-07 20:30,8,13.2,13.25,13.17,13.2,126
20180601|2018-06-07 21:00,8,13.25,13.3,13.23,13.28,73
20180601|2018-06-07 21:30,8,13.3,13.3,13.25,13.25,54
20180601|2018-06-07 22:00,8,13.26,13.35,13.26,13.3,66
20180601|2018-06-07 22:30,8,13.32,13.35,13.32,13.32,123
20180601|2018-06-07 23:00,8,13.35,13.35,13.32,13.35,16
20180601|2018-06-07 23:30,8,13.4,13.4,13.32,13.4,258
20180601|2018-06-08 00:00,8,13.36,13.45,13.36,13.45,73
20180601|2018-06-08 00:30,8,13.45,13.7,13.4,13.66,1900
20180601|2018-06-08 01:00,8,13.66,13.75,13.63,13.65,627
20180601|2018-06-08 01:30,8,13.6,13.65,13.58,13.6,270
20180601|2018-06-08 02:00,8,13.65,13.75,13.6,13.73,491
20180601|2018-06-08 02:30,8,13.75,13.9,13.6,13.85,874
20180601|2018-06-08 03:00,8,13.85,14.2,13.85,14.05,1216
20180601|2018-06-08 03:30,8,14.05,14.08,13.9,14.05,358
20180601|2018-06-08 04:00,8,14.1,14.11,14.05,14.11,432
20180601|2018-06-08 04:30,8,14.1,14.1,14,14.1,393
20180601|2018-06-08 05:00,8,14.1,14.15,13.9,13.95,737
20180601|2018-06-08 05:30,8,13.95,14.05,13.95,14,295
20180601|2018-06-08 06:00,8,14,14,13.8,13.8,521
20180601|2018-06-08 06:30,8,13.8,13.85,13.65,13.69,1138
20180601|2018-06-08 07:00,8,13.65,13.7,13.5,13.55,2609
20180601|2018-06-08 07:30,8,13.53,13.65,13.47,13.65,1551
20180601|2018-06-08 08:00,8,13.65,13.7,13.6,13.67,808
20180601|2018-06-08 08:30,8,13.65,13.75,13.45,13.5,10856
20180601|2018-06-08 09:00,8,13.51,13.67,13.46,13.57,5423
20180601|2018-06-08 09:30,8,13.58,13.75,13.45,13.51,4530
20180601|2018-06-08 10:00,8,13.51,13.65,13.45,13.6,5705
20180601|2018-06-08 10:30,8,13.6,13.68,13.45,13.5,3497
20180601|2018-06-08 11:00,8,13.48,13.5,13.25,13.3,4347
20180601|2018-06-08 11:30,8,13.3,13.35,13.2,13.3,3326
20180601|2018-06-08 12:00,8,13.3,13.4,13.28,13.35,1850
20180601|2018-06-08 12:30,8,13.4,13.45,13.25,13.33,2124
20180601|2018-06-08 13:00,8,13.35,13.35,13.2,13.32,1214
20180601|2018-06-08 13:30,8,13.35,13.35,13.25,13.3,2036
20180601|2018-06-08 14:00,8,13.3,13.35,13.2,13.25,4832
20180601|2018-06-08 14:30,8,13.25,13.3,13.1,13.2,8236
20180601|2018-06-08 15:00,8,13.2,13.35,13.15,13.3,4148
20180601|2018-06-08 15:30,8,13.3,13.42,13.27,13.35,1072
20180601|2018-06-10 17:00,11,13.4,13.55,13.4,13.5,493
20180601|2018-06-10 17:30,11,13.5,13.5,13.5,13.5,8
20180601|2018-06-10 18:00,11,13.52,13.6,13.5,13.6,13
20180601|2018-06-10 18:30,11,13.55,13.56,13.47,13.47,63
20180601|2018-06-10 19:00,11,13.47,13.47,13.4,13.45,82
20180601|2018-06-10 19:30,11,13.45,13.45,13.35,13.4,150
20180601|2018-06-10 20:00,11,13.35,13.45,13.34,13.45,71
20180601|2018-06-10 20:30,11,13.45,13.45,13.4,13.4,100
20180601|2018-06-10 21:00,11,13.4,13.47,13.4,13.45,115
20180601|2018-06-10 21:30,11,13.4,13.4,13.38,13.38,38
20180601|2018-06-10 22:00,11,13.35,13.4,13.3,13.4,284
20180601|2018-06-10 22:30,11,13.35,13.35,13.32,13.35,55
20180601|2018-06-10 23:00,11,13.35,13.35,13.35,13.35,9
20180601|2018-06-10 23:30,11,13.35,13.35,13.35,13.35,25
20180601|2018-06-11 00:00,11,13.38,13.4,13.38,13.4,112
20180601|2018-06-11 00:30,11,13.41,13.47,13.41,13.45,59
20180601|2018-06-11 01:00,11,13.47,13.5,13.3,13.3,138
20180601|2018-06-11 01:30,11,13.35,13.35,13.3,13.32,221
20180601|2018-06-11 02:00,11,13.35,13.35,13.2,13.3,502
20180601|2018-06-11 02:30,11,13.3,13.31,13.2,13.2,423
20180601|2018-06-11 03:00,11,13.25,13.3,13.2,13.25,129
20180601|2018-06-11 03:30,11,13.25,13.3,13.25,13.25,42
20180601|2018-06-11 04:00,11,13.25,13.3,13.25,13.3,90
20180601|2018-06-11 04:30,11,13.25,13.25,13.2,13.2,134
20180601|2018-06-11 05:00,11,13.25,13.3,13.25,13.25,138
20180601|2018-06-11 05:30,11,13.3,13.35,13.25,13.3,150
20180601|2018-06-11 06:00,11,13.31,13.35,13.3,13.3,130
20180601|2018-06-11 06:30,11,13.31,13.36,13.3,13.36,249
20180601|2018-06-11 07:00,11,13.35,13.4,13.35,13.35,165
20180601|2018-06-11 07:30,11,13.37,13.4,13.3,13.3,564
20180601|2018-06-11 08:00,11,13.33,13.36,13.25,13.3,323
20180601|2018-06-11 08:30,11,13.25,13.31,13.1,13.21,4638
20180601|2018-06-11 09:00,11,13.2,13.23,13,13.1,8418
20180601|2018-06-11 09:30,11,13.1,13.15,13,13.05,5442
20180601|2018-06-11 10:00,11,13.05,13.15,13,13.05,2391
20180601|2018-06-11 10:30,11,13.05,13.1,12.95,13,3601
20180601|2018-06-11 11:00,11,12.98,13.05,12.95,12.95,2121
20180601|2018-06-11 11:30,11,12.95,13,12.85,12.87,5185
20180601|2018-06-11 12:00,11,12.85,12.95,12.8,12.88,6136
20180601|2018-06-11 12:30,11,12.88,12.98,12.85,12.9,2075
20180601|2018-06-11 13:00,11,12.92,13.01,12.9,12.95,3517
20180601|2018-06-11 13:30,11,12.97,13,12.9,12.9,2637
20180601|2018-06-11 14:00,11,12.91,12.91,12.78,12.78,5120
20180601|2018-06-11 14:30,11,12.8,12.95,12.75,12.92,5616
20180601|2018-06-11 15:00,11,12.92,13,12.85,12.9,6754
20180601|2018-06-11 15:30,11,12.9,12.96,12.9,12.9,996
20180601|2018-06-11 17:00,12,12.95,12.95,12.85,12.86,393
20180601|2018-06-11 17:30,12,12.86,12.9,12.82,12.86,52
20180601|2018-06-11 18:00,12,12.86,12.86,12.8,12.83,184
20180601|2018-06-11 18:30,12,12.81,12.85,12.81,12.85,16
20180601|2018-06-11 19:00,12,12.85,12.9,12.85,12.9,91
20180601|2018-06-11 19:30,12,12.95,12.95,12.9,12.92,33
20180601|2018-06-11 20:00,12,12.95,12.98,12.85,12.85,188
20180601|2018-06-11 20:30,12,12.85,12.9,12.85,12.9,24
20180601|2018-06-11 21:00,12,12.9,13.05,12.9,12.95,291
20180601|2018-06-11 21:30,12,12.95,12.95,12.9,12.91,51
20180601|2018-06-11 22:00,12,12.9,12.95,12.88,12.9,163
20180601|2018-06-11 22:30,12,12.9,12.95,12.88,12.9,71
20180601|2018-06-11 23:30,12,12.95,12.95,12.88,12.9,80
20180601|2018-06-12 00:00,12,12.9,13,12.86,12.95,265
20180601|2018-06-12 00:30,12,12.95,13,12.9,13,591
20180601|2018-06-12 01:00,12,12.95,12.95,12.86,12.86,325
20180601|2018-06-12 01:30,12,12.87,12.9,12.85,12.86,53
20180601|2018-06-12 02:00,12,12.87,13,12.87,12.92,455
20180601|2018-06-12 02:30,12,12.95,13,12.92,12.98,274
20180601|2018-06-12 03:00,12,13,13.1,12.95,13.05,391
20180601|2018-06-12 03:30,12,13.05,13.15,13.02,13.1,99
20180601|2018-06-12 04:00,12,13.05,13.11,13.02,13.02,283
20180601|2018-06-12 04:30,12,13.05,13.2,13.05,13.13,651
20180601|2018-06-12 05:00,12,13.15,13.2,13.11,13.15,104
20180601|2018-06-12 05:30,12,13.15,13.18,13.12,13.17,155
20180601|2018-06-12 06:00,12,13.13,13.15,13.05,13.1,322
20180601|2018-06-12 06:30,12,13.07,13.07,12.95,12.95,75
20180601|2018-06-12 07:00,12,12.97,13,12.9,12.95,322
20180601|2018-06-12 07:30,12,12.9,12.95,12.75,12.78,1301
20180601|2018-06-12 08:00,12,12.76,12.8,12.71,12.75,751
20180601|2018-06-12 08:30,12,12.77,12.96,12.7,12.92,6176
20180601|2018-06-12 09:00,12,12.95,13,12.83,12.95,4789
20180601|2018-06-12 09:30,12,12.9,12.95,12.75,12.76,3257
20180601|2018-06-12 10:00,12,12.75,12.9,12.7,12.83,3959
20180601|2018-06-12 10:30,12,12.8,12.85,12.7,12.73,2704
20180601|2018-06-12 11:00,12,12.7,12.8,12.65,12.78,7376
20180601|2018-06-12 11:30,12,12.75,12.8,12.7,12.76,1908
20180601|2018-06-12 12:00,12,12.75,12.8,12.7,12.73,3529
20180601|2018-06-12 12:30,12,12.73,12.8,12.65,12.67,2375
20180601|2018-06-12 13:00,12,12.65,12.95,12.65,12.91,4850
20180601|2018-06-12 13:30,12,12.95,13.05,12.91,13.03,4751
20180601|2018-06-12 14:00,12,13,13.06,12.75,12.77,4871
20180601|2018-06-12 14:30,12,12.75,12.87,12.7,12.85,7004
20180601|2018-06-12 15:00,12,12.85,12.9,12.75,12.76,7822
20180601|2018-06-12 15:30,12,12.8,12.8,12.7,12.72,738
20180601|2018-06-12 17:00,13,12.75,12.8,12.71,12.71,213
20180601|2018-06-12 17:30,13,12.75,12.77,12.73,12.73,36
20180601|2018-06-12 18:00,13,12.8,12.8,12.72,12.75,26
20180601|2018-06-12 18:30,13,12.75,12.76,12.7,12.75,45
20180601|2018-06-12 19:00,13,12.72,12.75,12.7,12.75,96
20180601|2018-06-12 19:30,13,12.72,12.75,12.72,12.75,51
20180601|2018-06-12 20:00,13,12.75,12.75,12.7,12.75,87
20180601|2018-06-12 20:30,13,12.71,12.75,12.7,12.75,101
20180601|2018-06-12 21:00,13,12.75,12.8,12.72,12.75,78
20180601|2018-06-12 21:30,13,12.75,12.75,12.75,12.75,4
20180601|2018-06-12 22:00,13,12.75,12.75,12.75,12.75,2
20180601|2018-06-12 22:30,13,12.7,12.75,12.7,12.72,10
20180601|2018-06-12 23:00,13,12.75,12.75,12.75,12.75,4
20180601|2018-06-12 23:30,13,12.75,12.75,12.75,12.75,17
20180601|2018-06-13 00:00,13,12.75,12.75,12.7,12.72,26
20180601|2018-06-13 00:30,13,12.7,12.75,12.7,12.71,144
20180601|2018-06-13 01:00,13,12.72,12.75,12.72,12.75,84
20180601|2018-06-13 01:30,13,12.75,12.76,12.71,12.75,39
20180601|2018-06-13 02:00,13,12.71,12.75,12.71,12.75,22
20180601|2018-06-13 02:30,13,12.75,12.8,12.75,12.75,207
20180601|2018-06-13 03:00,13,12.77,12.8,12.75,12.75,13
20180601|2018-06-13 03:30,13,12.77,12.77,12.7,12.71,121
20180601|2018-06-13 04:00,13,12.72,12.75,12.71,12.75,10
20180601|2018-06-13 04:30,13,12.71,12.72,12.68,12.71,194
20180601|2018-06-13 05:00,13,12.7,12.72,12.65,12.65,257
20180601|2018-06-13 05:30,13,12.65,12.66,12.65,12.65,147
20180601|2018-06-13 06:00,13,12.65,12.7,12.6,12.65,441
20180601|2018-06-13 06:30,13,12.65,12.66,12.6,12.65,141
20180601|2018-06-13 07:00,13,12.65,12.7,12.62,12.65,547
20180601|2018-06-13 07:30,13,12.66,12.68,12.6,12.61,1598
20180601|2018-06-13 08:00,13,12.62,12.65,12.58,12.65,667
20180601|2018-06-13 08:30,13,12.65,12.68,12.56,12.66,4854
20180601|2018-06-13 09:00,13,12.66,12.7,12.6,12.65,3077
20180601|2018-06-13 09:30,13,12.65,12.7,12.56,12.62,5933
20180601|2018-06-13 10:00,13,12.6,12.68,12.55,12.61,4689
20180601|2018-06-13 10:30,13,12.6,12.7,12.6,12.65,3554
20180601|2018-06-13 11:00,13,12.65,12.76,12.65,12.7,3358
20180601|2018-06-13 11:30,13,12.7,12.78,12.65,12.76,3418
20180601|2018-06-13 12:00,13,12.76,12.83,12.7,12.75,2724
20180601|2018-06-13 12:30,13,12.77,12.77,12.7,12.72,1828
20180601|2018-06-13 13:00,13,12.75,13.07,12.72,13.01,10126
20180601|2018-06-13 13:30,13,13.01,13.15,12.83,12.85,8834
20180601|2018-06-13 14:00,13,12.8,12.95,12.7,12.95,4515
20180601|2018-06-13 14:30,13,12.9,13.17,12.9,13.15,6701
20180601|2018-06-13 15:00,13,13.15,13.25,13.1,13.25,5124
20180601|2018-06-13 15:30,13,13.2,13.25,13.15,13.15,555
20180601|2018-06-13 17:00,14,13.15,13.15,13.1,13.1,31
20180601|2018-06-13 17:30,14,13.15,13.15,13.1,13.12,59
20180601|2018-06-13 18:00,14,13.15,13.15,13.15,13.15,68
20180601|2018-06-13 18:30,14,13.15,13.18,13.1,13.12,317
20180601|2018-06-13 19:00,14,13.15,13.15,13.1,13.12,94
20180601|2018-06-13 19:30,14,13.1,13.1,13.05,13.05,89
20180601|2018-06-13 20:00,14,13.07,13.07,13,13,86
20180601|2018-06-13 20:30,14,13,13.05,13,13.05,10
20180601|2018-06-13 21:00,14,13.05,13.1,13.05,13.1,95
20180601|2018-06-13 21:30,14,13.1,13.21,13.1,13.21,171
20180601|2018-06-13 22:00,14,13.25,13.25,13.2,13.25,20
20180601|2018-06-13 22:30,14,13.2,13.25,13.2,13.2,105
20180601|2018-06-13 23:00,14,13.2,13.25,13.2,13.25,32
20180601|2018-06-14 00:00,14,13.25,13.25,13.2,13.25,95
20180601|2018-06-14 00:30,14,13.25,13.35,13.22,13.35,431
20180601|2018-06-14 01:00,14,13.3,13.35,13.3,13.3,124
20180601|2018-06-14 01:30,14,13.25,13.4,13.25,13.35,435
20180601|2018-06-14 02:00,14,13.35,13.45,13.3,13.45,460
20180601|2018-06-14 02:30,14,13.45,13.45,13.22,13.23,459
20180601|2018-06-14 03:00,14,13.25,13.27,13.2,13.25,158
20180601|2018-06-14 03:30,14,13.2,13.22,13.1,13.15,343
20180601|2018-06-14 04:00,14,13.1,13.15,13.05,13.1,140
20180601|2018-06-14 04:30,14,13.1,13.15,13.1,13.15,60
20180601|2018-06-14 05:00,14,13.12,13.12,13.05,13.1,144
20180601|2018-06-14 05:30,14,13.1,13.12,13.07,13.1,177
20180601|2018-06-14 06:00,14,13.1,13.1,13.05,13.05,617
20180601|2018-06-14 06:30,14,13.05,13.05,12.85,12.9,417
20180601|2018-06-14 07:00,14,12.86,12.9,12.8,12.9,902
20180601|2018-06-14 07:30,14,12.8,12.85,12.69,12.73,2154
20180601|2018-06-14 08:00,14,12.75,12.75,12.55,12.6,1779
20180601|2018-06-14 08:30,14,12.62,12.72,12.55,12.66,11170
20180601|2018-06-14 09:00,14,12.67,12.67,12.5,12.63,10860
20180601|2018-06-14 09:30,14,12.6,12.86,12.6,12.85,8087
20180601|2018-06-14 10:00,14,12.86,12.95,12.67,12.75,9778
20180601|2018-06-14 10:30,14,12.7,12.7,12.55,12.57,2843
20180601|2018-06-14 11:00,14,12.55,12.62,12.55,12.6,3172
20180601|2018-06-14 11:30,14,12.6,12.6,12.5,12.55,2659
20180601|2018-06-14 12:00,14,12.55,12.6,12.45,12.45,3834
20180601|2018-06-14 12:30,14,12.45,12.55,12.4,12.55,4825
20180601|2018-06-14 13:00,14,12.5,12.62,12.5,12.57,3849
20180601|2018-06-14 13:30,14,12.56,12.7,12.55,12.68,3153
20180601|2018-06-14 14:00,14,12.67,12.72,12.6,12.68,6958
20180601|2018-06-14 14:30,14,12.65,12.71,12.55,12.62,6478
20180601|2018-06-14 15:00,14,12.62,12.7,12.6,12.65,5776
20180601|2018-06-14 15:30,14,12.65,12.7,12.63,12.65,1573
20180601|2018-06-14 17:00,15,12.65,12.75,12.65,12.7,157
20180601|2018-06-14 17:30,15,12.7,12.72,12.67,12.7,218
20180601|2018-06-14 18:00,15,12.7,12.75,12.68,12.7,161
20180601|2018-06-14 18:30,15,12.7,12.7,12.7,12.7,3
20180601|2018-06-14 19:00,15,12.7,12.75,12.7,12.71,30
20180601|2018-06-14 19:30,15,12.71,12.76,12.7,12.76,265
20180601|2018-06-14 20:00,15,12.8,12.8,12.75,12.8,12
20180601|2018-06-14 20:30,15,12.76,12.8,12.75,12.8,20
20180601|2018-06-14 21:00,15,12.75,12.8,12.75,12.78,43
20180601|2018-06-14 21:30,15,12.75,12.78,12.74,12.78,185
20180601|2018-06-14 22:00,15,12.8,12.8,12.75,12.75,2
20180601|2018-06-14 22:30,15,12.8,12.85,12.8,12.81,131
20180601|2018-06-14 23:00,15,12.8,12.8,12.8,12.8,9
20180601|2018-06-14 23:30,15,12.8,12.8,12.8,12.8,1
20180601|2018-06-15 00:00,15,12.8,12.81,12.75,12.8,243
20180601|2018-06-15 00:30,15,12.78,12.82,12.75,12.78,184
20180601|2018-06-15 01:00,15,12.78,12.8,12.73,12.78,208
20180601|2018-06-15 01:30,15,12.75,12.8,12.72,12.76,306
20180601|2018-06-15 02:00,15,12.75,12.85,12.75,12.82,305
20180601|2018-06-15 02:30,15,12.83,13.11,12.82,13.05,684
20180601|2018-06-15 03:00,15,13.06,13.15,12.98,13,639
20180601|2018-06-15 03:30,15,13.05,13.18,13.03,13.1,603
20180601|2018-06-15 04:00,15,13.1,13.13,13,13.05,507
20180601|2018-06-15 04:30,15,13.05,13.1,13,13.1,215
20180601|2018-06-15 05:00,15,13.05,13.21,13.02,13.1,782
20180601|2018-06-15 05:30,15,13.1,13.17,13.1,13.1,266
20180601|2018-06-15 06:00,15,13.1,13.15,13.03,13.03,347
20180601|2018-06-15 06:30,15,13.02,13.03,12.9,12.95,375
20180601|2018-06-15 07:00,15,13,13.1,12.95,13.05,858
20180601|2018-06-15 07:30,15,13.05,13.21,13.05,13.2,2185
20180601|2018-06-15 08:00,15,13.2,13.26,13,13.05,4306
20180601|2018-06-15 08:30,15,13.02,13.2,12.95,13,10665
20180601|2018-06-15 09:00,15,13,13.12,12.85,13.12,6297
20180601|2018-06-15 09:30,15,13.15,13.4,12.85,12.95,11848
20180601|2018-06-15 10:00,15,12.95,13.05,12.75,13.01,8555
20180601|2018-06-15 10:30,15,13.05,13.1,12.85,12.85,2747
20180601|2018-06-15 11:00,15,12.85,13,12.85,12.88,2085
20180601|2018-06-15 11:30,15,12.9,12.95,12.8,12.85,2149
20180601|2018-06-15 12:00,15,12.85,12.95,12.81,12.95,2348
20180601|2018-06-15 12:30,15,12.92,13.05,12.92,13,2798
20180601|2018-06-15 13:00,15,13,13.03,12.78,12.8,3826
20180601|2018-06-15 13:30,15,12.79,12.85,12.7,12.72,2889
20180601|2018-06-15 14:00,15,12.7,12.8,12.67,12.72,4565
20180601|2018-06-15 14:30,15,12.7,12.8,12.65,12.7,5674
20180601|2018-06-15 15:00,15,12.75,12.75,12.55,12.58,5408
20180601|2018-06-15 15:30,15,12.58,12.68,12.53,12.6,581
20180601|2018-06-17 17:00,18,12.65,12.65,12.62,12.65,108
20180601|2018-06-17 17:30,18,12.65,12.65,12.57,12.6,116
20180601|2018-06-17 18:00,18,12.61,12.66,12.61,12.66,49
20180601|2018-06-17 18:30,18,12.67,12.67,12.65,12.67,5
20180601|2018-06-17 19:00,18,12.66,12.97,12.66,12.95,286
20180601|2018-06-17 19:30,18,12.9,12.95,12.9,12.95,87
20180601|2018-06-17 20:00,18,12.95,13,12.9,12.93,88
20180601|2018-06-17 20:30,18,12.95,13.05,12.95,13.03,73
20180601|2018-06-17 21:00,18,13.05,13.15,13.03,13.05,72
20180601|2018-06-17 21:30,18,13,13.01,12.98,13,76
20180601|2018-06-17 22:00,18,13,13,13,13,10
20180601|2018-06-17 22:30,18,13.01,13.1,13.01,13.1,19
20180601|2018-06-17 23:00,18,13.05,13.05,13,13,45
20180601|2018-06-17 23:30,18,13.05,13.05,13,13.01,53
20180601|2018-06-18 00:00,18,13.05,13.05,13.05,13.05,3
20180601|2018-06-18 00:30,18,13,13.05,12.98,12.98,48
20180601|2018-06-18 01:00,18,13,13.02,12.97,12.98,115
20180601|2018-06-18 01:30,18,12.95,13.05,12.92,13,101
20180601|2018-06-18 02:00,18,13,13,12.92,12.95,128
20180601|2018-06-18 02:30,18,13,13.1,12.95,13.1,180
20180601|2018-06-18 03:00,18,13.07,13.12,13,13.08,511
20180601|2018-06-18 03:30,18,13.1,13.1,13,13,346
20180601|2018-06-18 04:00,18,13,13.1,13,13.05,631
20180601|2018-06-18 04:30,18,13.07,13.11,13.05,13.05,272
20180601|2018-06-18 05:00,18,13.1,13.17,13.05,13.15,629
20180601|2018-06-18 05:30,18,13.16,13.25,13.15,13.2,428
20180601|2018-06-18 06:00,18,13.2,13.22,13.15,13.15,250
20180601|2018-06-18 06:30,18,13.15,13.35,13.15,13.3,1322
20180601|2018-06-18 07:00,18,13.31,13.35,13.25,13.26,799
20180601|2018-06-18 07:30,18,13.25,13.27,13.2,13.2,1004
20180601|2018-06-18 08:00,18,13.23,13.3,13.23,13.3,388
20180601|2018-06-18 08:30,18,13.27,13.61,13.25,13.36,10655
20180601|2018-06-18 09:00,18,13.37,13.4,13.25,13.3,6895
20180601|2018-06-18 09:30,18,13.35,13.35,12.95,13,6227
20180601|2018-06-18 10:00,18,13.05,13.1,12.75,12.85,6800
20180601|2018-06-18 10:30,18,12.85,13,12.8,12.91,2823
20180601|2018-06-18 11:00,18,12.91,12.98,12.75,12.91,3494
20180601|2018-06-18 11:30,18,12.9,12.95,12.85,12.9,1771
20180601|2018-06-18 12:00,18,12.9,12.95,12.77,12.82,3272
20180601|2018-06-18 12:30,18,12.82,12.95,12.8,12.88,1594
20180601|2018-06-18 13:00,18,12.9,12.95,12.75,12.85,2659
20180601|2018-06-18 13:30,18,12.81,13.05,12.8,13,3617
20180601|2018-06-18 14:00,18,12.96,13.01,12.8,12.88,3723
20180601|2018-06-18 14:30,18,12.9,12.9,12.6,12.65,8852
20180601|2018-06-18 15:00,18,12.65,12.7,12.6,12.65,4917
20180601|2018-06-18 15:30,18,12.7,12.75,12.65,12.7,567
20180601|2018-06-18 17:00,19,12.7,12.71,12.65,12.67,192
20180601|2018-06-18 17:30,19,12.67,12.67,12.67,12.67,1
20180601|2018-06-18 18:30,19,12.7,13.2,12.69,13.15,624
20180601|2018-06-18 19:00,19,13.15,13.25,13.15,13.15,69
20180601|2018-06-18 19:30,19,13.2,13.2,13.15,13.15,119
20180601|2018-06-18 20:00,19,13.2,13.2,13.2,13.2,135
20180601|2018-06-18 20:30,19,13.2,13.5,13.2,13.45,193
20180601|2018-06-18 21:00,19,13.45,13.8,13.45,13.7,1001
20180601|2018-06-18 21:30,19,13.75,13.82,13.73,13.73,229
20180601|2018-06-18 22:00,19,13.7,13.75,13.65,13.75,74
20180601|2018-06-18 22:30,19,13.78,13.95,13.75,13.85,113
20180601|2018-06-18 23:00,19,13.85,13.9,13.8,13.87,126
20180601|2018-06-18 23:30,19,13.9,13.9,13.75,13.75,40
20180601|2018-06-19 00:00,19,13.8,13.85,13.75,13.85,38
20180601|2018-06-19 00:30,19,13.85,14.05,13.85,14,122
20180601|2018-06-19 01:00,19,14.05,14.25,14,14.15,298
20180601|2018-06-19 01:30,19,14.15,14.25,14.05,14.15,500
20180601|2018-06-19 02:00,19,14.15,14.45,14.13,14.35,949
20180601|2018-06-19 02:30,19,14.4,14.4,14.18,14.3,746
20180601|2018-06-19 03:00,19,14.3,14.45,14.25,14.4,1862
20180601|2018-06-19 03:30,19,14.41,14.45,14.05,14.1,1317
20180601|2018-06-19 04:00,19,14.05,14.1,13.98,14,674
20180601|2018-06-19 04:30,19,14,14.05,13.96,14,398
20180601|2018-06-19 05:00,19,14,14.05,13.9,13.9,560
20180601|2018-06-19 05:30,19,13.9,14,13.9,13.98,394
20180601|2018-06-19 06:00,19,13.97,14.1,13.9,14.08,787
20180601|2018-06-19 06:30,19,14.1,14.15,13.88,13.9,1074
20180601|2018-06-19 07:00,19,13.9,14,13.75,13.95,1545
20180601|2018-06-19 07:30,19,14,14,13.87,13.9,880
20180601|2018-06-19 08:00,19,13.87,14.07,13.86,14.05,1678
20180601|2018-06-19 08:30,19,14.05,14.1,13.7,13.95,12589
20180601|2018-06-19 09:00,19,13.97,14.3,13.96,14.22,11692
20180601|2018-06-19 09:30,19,14.25,14.35,13.85,13.96,6801
20180601|2018-06-19 10:00,19,13.96,14,13.76,13.8,3768
20180601|2018-06-19 10:30,19,13.75,13.9,13.61,13.71,4306
20180601|2018-06-19 11:00,19,13.75,13.97,13.71,13.95,2512
20180601|2018-06-19 11:30,19,13.96,14.2,13.94,13.95,5493
20180601|2018-06-19 12:00,19,14,14.15,13.91,14.15,3167
20180601|2018-06-19 12:30,19,14.15,14.25,13.9,13.95,4349
20180601|2018-06-19 13:00,19,13.91,13.95,13.76,13.84,2739
20180601|2018-06-19 13:30,19,13.85,13.89,13.47,13.5,6247
20180601|2018-06-19 14:00,19,13.5,13.85,13.47,13.82,4216
20180601|2018-06-19 14:30,19,13.85,13.85,13.55,13.6,4379
20180601|2018-06-19 15:00,19,13.57,13.6,13.45,13.55,4209
20180601|2018-06-19 15:30,19,13.6,13.65,13.53,13.65,700
20180601|2018-06-19 17:00,20,13.5,13.55,13.5,13.55,54
20180601|2018-06-19 17:30,20,13.6,13.6,13.6,13.6,1
20180601|2018-06-19 18:00,20,13.6,13.6,13.55,13.55,26
20180601|2018-06-19 18:30,20,13.4,13.4,13.4,13.4,3
20180601|2018-06-19 19:00,20,13.6,13.8,13.6,13.8,52
20180601|2018-06-19 19:30,20,13.5,13.66,13.5,13.66,102
20180601|2018-06-19 20:00,20,13.75,13.88,13.75,13.85,21
20180601|2018-06-19 20:30,20,13.85,13.85,13.55,13.65,3
20180601|2018-06-19 21:30,20,13.7,13.8,13.55,13.8,18
20180601|2018-06-19 22:00,20,13.85,13.85,13.75,13.75,3
20180601|2018-06-19 22:30,20,13.55,13.55,13.55,13.55,1
20180601|2018-06-19 23:00,20,13.69,13.69,13.69,13.69,50
20180601|2018-06-20 00:00,20,13.45,13.45,12.4,12.75,340
20180601|2018-06-20 00:30,20,12.75,13.45,12.75,13.25,424
20180601|2018-06-20 01:00,20,13.25,13.25,13.25,13.25,1
20180601|2018-06-20 01:30,20,13.25,13.4,13.25,13.35,73
20180601|2018-06-20 02:00,20,13.3,13.3,13.25,13.3,44
20180601|2018-06-20 02:30,20,13.26,13.3,13.2,13.2,10
20180601|2018-06-20 03:00,20,13.2,13.2,13.1,13.15,63
20180601|2018-06-20 03:30,20,13.15,13.2,13.1,13.2,19
20180601|2018-06-20 04:00,20,13.15,13.15,13.05,13.05,7
20180601|2018-06-20 04:30,20,13.05,13.1,13.05,13.05,8
20180601|2018-06-20 05:00,20,13.05,13.1,13,13.1,134
20180601|2018-06-20 05:30,20,13.1,13.1,12.95,12.97,252
20180601|2018-06-20 06:00,20,12.95,13.15,12.95,13.15,383
20180601|2018-06-20 06:30,20,13.2,13.25,13.15,13.25,65
20180601|2018-06-20 07:00,20,13.2,13.2,12.95,12.95,598
20180601|2018-06-20 07:30,20,12.9,12.95,12.8,12.85,423
20180701|2018-02-01 04:30,1,15.19,15.24,15.19,15.24,18
20180701|2018-02-01 05:00,1,15.25,15.25,15.25,15.25,8
20180701|2018-02-01 06:00,1,15.25,15.3,15.23,15.27,25
20180701|2018-02-01 06:30,1,15.25,15.25,15.25,15.25,1
20180701|2018-02-01 07:00,1,15.3,15.35,15.3,15.35,8
20180701|2018-02-01 07:30,1,15.35,15.5,15.33,15.45,158
20180701|2018-02-01 08:00,1,15.48,15.55,15.42,15.42,195
20180701|2018-02-01 08:30,1,15.45,15.48,15.3,15.42,857
20180701|2018-02-01 09:00,1,15.45,15.49,15.4,15.45,463
20180701|2018-02-01 09:30,1,15.44,15.48,15.4,15.42,142
20180701|2018-02-01 10:00,1,15.4,15.47,15.35,15.4,421
20180701|2018-02-01 10:30,1,15.39,15.4,15.16,15.16,556
20180701|2018-02-01 11:00,1,15.15,15.19,15.07,15.1,402
20180701|2018-02-01 11:30,1,15.1,15.12,15.1,15.12,109
20180701|2018-02-01 12:00,1,15.08,15.08,15,15,187
20180701|2018-02-01 12:30,1,15.03,15.2,15.03,15.2,336
20180701|2018-02-01 13:00,1,15.19,15.34,15.18,15.2,239
20180701|2018-02-01 13:30,1,15.2,15.2,15.1,15.1,125
20180701|2018-02-01 14:00,1,15.13,15.2,15.1,15.2,136
20180701|2018-02-01 14:30,1,15.22,15.32,15.15,15.2,555
20180701|2018-02-01 15:00,1,15.2,15.24,15.13,15.2,442
20180701|2018-02-01 15:30,2,15.2,15.2,15.15,15.15,48
20180701|2018-02-01 16:00,2,15.1,15.1,15.05,15.05,4
20180701|2018-02-01 17:00,2,14.95,14.95,14.95,14.95,2
20180701|2018-02-01 17:30,2,15,15,15,15,1
20180701|2018-02-01 18:30,2,15.07,15.07,15.07,15.07,2
20180701|2018-02-01 19:00,2,15.1,15.15,15.1,15.15,5
20180701|2018-02-01 19:30,2,15.19,15.25,15.19,15.25,36
20180701|2018-02-01 20:30,2,15.2,15.2,15.2,15.2,1
20180701|2018-02-01 21:30,2,15.19,15.19,15.14,15.16,37
20180701|2018-02-01 22:00,2,15.19,15.2,15.1,15.1,19
20180701|2018-02-01 23:30,2,15.15,15.15,15.14,15.14,5
20180701|2018-02-02 01:30,2,15.17,15.17,15.17,15.17,3
20180701|2018-02-02 02:00,2,15.15,15.2,15.15,15.2,3
20180701|2018-02-02 02:30,2,15.2,15.23,15.17,15.23,91
20180701|2018-02-02 03:00,2,15.3,15.3,15.3,15.3,13
20180701|2018-02-02 03:30,2,15.35,15.4,15.35,15.4,20
20180701|2018-02-02 04:00,2,15.4,15.45,15.4,15.4,101
20180701|2018-02-02 04:30,2,15.4,15.43,15.38,15.42,18
20180701|2018-02-02 05:00,2,15.4,15.43,15.4,15.4,38
20180701|2018-02-02 05:30,2,15.44,15.46,15.44,15.46,2
20180701|2018-02-02 06:00,2,15.4,15.4,15.35,15.35,40
20180701|2018-02-02 06:30,2,15.38,15.39,15.3,15.3,6
20180701|2018-02-02 07:00,2,15.3,15.37,15.3,15.37,67
20180701|2018-02-02 07:30,2,15.38,15.45,15.3,15.35,107
20180701|2018-02-02 08:00,2,15.34,15.4,15.34,15.4,159
20180701|2018-02-02 08:30,2,15.35,15.65,15.35,15.59,325
20180701|2018-02-02 09:00,2,15.58,15.69,15.48,15.5,776
20180701|2018-02-02 09:30,2,15.52,15.56,15.47,15.55,490
20180701|2018-02-02 10:00,2,15.55,15.65,15.53,15.62,307
20180701|2018-02-02 10:30,2,15.6,15.69,15.58,15.69,344
20180701|2018-02-02 11:00,2,15.68,15.68,15.49,15.54,1359
20180701|2018-02-02 11:30,2,15.53,15.7,15.53,15.68,211
20180701|2018-02-02 12:00,2,15.69,15.75,15.62,15.62,363
20180701|2018-02-02 12:30,2,15.6,15.75,15.58,15.64,510
20180701|2018-02-02 13:00,2,15.65,15.75,15.63,15.75,782
20180701|2018-02-02 13:30,2,15.75,15.77,15.59,15.73,1015
20180701|2018-02-02 14:00,2,15.73,15.85,15.54,15.62,698
20180701|2018-02-02 14:30,2,15.62,15.83,15.57,15.7,844
20180701|2018-02-02 15:00,2,15.66,15.89,15.66,15.83,1615
20180701|2018-02-04 17:00,5,15.95,16.2,15.89,16.14,37
20180701|2018-02-04 17:30,5,16.16,16.16,16.16,16.16,1
20180701|2018-02-04 18:00,5,16.05,16.05,16.05,16.05,1
20180701|2018-02-04 18:30,5,16,16.05,16,16.03,3
20180701|2018-02-04 19:00,5,16.01,16.05,16.01,16.05,3
20180701|2018-02-04 19:30,5,15.93,15.95,15.93,15.95,3
20180701|2018-02-04 20:00,5,15.93,15.96,15.9,15.9,13
20180701|2018-02-04 20:30,5,15.94,15.94,15.93,15.94,3
20180701|2018-02-04 21:00,5,15.95,15.96,15.93,15.93,22
20180701|2018-02-04 21:30,5,15.9,15.91,15.9,15.91,8
20180701|2018-02-04 22:00,5,15.9,15.9,15.87,15.87,2
20180701|2018-02-04 22:30,5,15.85,15.86,15.85,15.85,8
20180701|2018-02-04 23:30,5,15.85,15.85,15.85,15.85,12
20180701|2018-02-05 00:00,5,15.9,15.9,15.9,15.9,10
20180701|2018-02-05 00:30,5,15.9,15.9,15.87,15.87,3
20180701|2018-02-05 01:00,5,15.85,15.87,15.8,15.8,44
20180701|2018-02-05 01:30,5,15.8,15.85,15.8,15.85,11
20180701|2018-02-05 02:00,5,15.92,15.94,15.87,15.89,9
20180701|2018-02-05 02:30,5,15.89,15.89,15.78,15.8,25
20180701|2018-02-05 03:30,5,15.75,15.75,15.75,15.75,5
20180701|2018-02-05 04:00,5,15.75,15.83,15.75,15.83,21
20180701|2018-02-05 04:30,5,15.85,15.88,15.85,15.88,5
20180701|2018-02-05 05:00,5,15.95,16,15.95,16,30
20180701|2018-02-05 05:30,5,15.99,16.03,15.95,16.03,159
20180701|2018-02-05 06:00,5,16.05,16.18,16.03,16.03,95
20180701|2018-02-05 06:30,5,15.95,16.1,15.95,16.08,80
20180701|2018-02-05 07:00,5,16.07,16.13,15.95,16,365
20180701|2018-02-05 07:30,5,16,16.08,15.98,16.08,211
20180701|2018-02-05 08:00,5,16.07,16.13,15.98,16.02,432
20180701|2018-02-05 08:30,5,16.05,16.05,15.9,15.95,583
20180701|2018-02-05 09:00,5,15.95,15.99,15.55,15.6,640
20180701|2018-02-05 09:30,5,15.6,15.73,15.59,15.7,492
20180701|2018-02-05 10:00,5,15.7,15.79,15.67,15.78,367
20180701|2018-02-05 10:30,5,15.8,15.97,15.79,15.85,404
20180701|2018-02-05 11:00,5,15.85,16.03,15.85,15.95,611
20180701|2018-02-05 11:30,5,15.95,15.98,15.82,15.97,560
20180701|2018-02-05 12:00,5,15.97,16.42,15.93,16.37,1412
20180701|2018-02-05 12:30,5,16.4,16.44,16.18,16.18,2389
20180701|2018-02-05 13:00,5,16.2,16.49,16.18,16.43,653
20180701|2018-02-05 13:30,5,16.45,16.9,16.42,16.78,1356
20180701|2018-02-05 14:00,5,16.88,18.15,16.4,16.53,4205
20180701|2018-02-05 14:30,5,16.46,18.12,16.45,18.1,3222
20180701|2018-02-05 15:00,5,18.1,20.05,16.55,19.75,1044
20180701|2018-02-05 15:30,6,28.5,28.5,19.05,19.8,81
20180701|2018-02-05 16:00,6,19.8,19.8,18.5,19.38,284
20180701|2018-02-05 16:30,6,19.38,19.68,19.13,19.49,116
20180701|2018-02-05 17:00,6,19.65,19.65,18.69,18.69,133
20180701|2018-02-05 17:30,6,18.7,19.1,18.65,18.76,169
20180701|2018-02-05 18:00,6,18.7,19.05,18.55,18.85,196
20180701|2018-02-05 18:30,6,18.9,19.33,18.7,19.29,193
20180701|2018-02-05 19:00,6,19.35,19.38,18.3,18.4,62
20180701|2018-02-05 19:30,6,18.45,20.35,18.4,20.35,110
20180701|2018-02-05 20:00,6,20.35,20.45,19.3,19.3,145
20180701|2018-02-05 20:30,6,20.13,20.22,19.75,20.02,142
20180701|2018-02-05 21:00,6,20.04,20.29,19.55,19.97,52
20180701|2018-02-05 21:30,6,19.88,20.16,19.88,19.95,21
20180701|2018-02-05 22:00,6,19.9,20.3,19.85,20.15,60
20180701|2018-02-05 22:30,6,20.05,20.1,19.65,19.65,30
20180701|2018-02-05 23:00,6,19.65,19.65,18.85,19.25,121
20180701|2018-02-05 23:30,6,19.3,19.65,19.3,19.65,29
20180701|2018-02-06 00:00,6,19.45,20.21,19.35,20.21,223
20180701|2018-02-06 00:30,6,20.15,20.25,19.92,20.2,41
20180701|2018-02-06 01:00,6,20.1,20.1,19.45,19.9,60
20180701|2018-02-06 01:30,6,19.95,20.2,19.75,19.98,22
20180701|2018-02-06 02:00,6,20.05,20.05,19.29,19.3,170
20180701|2018-02-06 02:30,6,19.35,19.35,18.9,19,78
20180701|2018-02-06 03:00,6,19.03,19.03,18.8,18.85,63
20180701|2018-02-06 03:30,6,18.8,19.2,18.8,19.1,223
20180701|2018-02-06 04:00,6,19.15,19.4,19.15,19.33,196
20180701|2018-02-06 04:30,6,19.35,19.35,18.85,18.9,154
20180701|2018-02-06 05:00,6,18.95,19.35,18.95,19.29,36
20180701|2018-02-06 05:30,6,19.3,20.15,19.3,20,90
20180701|2018-02-06 06:00,6,20.4,20.45,19.3,19.78,120
20180701|2018-02-06 06:30,6,19.6,19.6,19.35,19.45,139
20180701|2018-02-06 07:00,6,19.4,19.97,19.35,19.77,460
20180701|2018-02-06 07:30,6,19.65,19.7,19.15,19.4,147
20180701|2018-02-06 08:00,6,19.3,19.75,19.2,19.24,1152
20180701|2018-02-06 08:30,6,19.3,19.55,18.05,18.5,1922
20180701|2018-02-06 09:00,6,18.47,19.81,18.4,19.58,3064
20180701|2018-02-06 09:30,6,19.55,19.86,18.55,18.89,1824
20180701|2018-02-06 10:00,6,18.9,19.25,18.45,18.6,929
20180701|2018-02-06 10:30,6,18.6,18.76,18,18,1268
20180701|2018-02-06 11:00,6,18.08,18.1,17.75,17.92,657
20180701|2018-02-06 11:30,6,17.9,18.79,17.77,18.35,1424
20180701|2018-02-06 12:00,6,18.45,18.75,18.1,18.2,667
20180701|2018-02-06 12:30,6,18.25,18.56,18,18.45,1002
20180701|2018-02-06 13:00,6,18.5,18.7,18.25,18.4,576
20180701|2018-02-06 13:30,6,18.42,18.49,17.85,17.87,1081
20180701|2018-02-06 14:00,6,17.88,18.4,17.88,18.1,1225
20180701|2018-02-06 14:30,6,18.04,18.15,17.55,17.55,2208
20180701|2018-02-06 15:00,6,17.57,18.9,17.5,18.7,917
20180701|2018-02-06 15:30,7,18.25,18.45,18.05,18.45,49
20180701|2018-02-06 16:00,7,18.5,18.5,18.34,18.48,16
20180701|2018-02-06 16:30,7,18.45,18.45,18.45,18.45,1
20180701|2018-02-06 17:00,7,18.4,18.45,18.35,18.35,8
20180701|2018-02-06 17:30,7,18.45,18.5,18.3,18.3,15
20180701|2018-02-06 18:00,7,18.2,18.3,18.15,18.3,8
20180701|2018-02-06 18:30,7,18.2,18.2,18.1,18.1,8
20180701|2018-02-06 19:00,7,18.1,18.2,18.1,18.2,7
20180701|2018-02-06 19:30,7,18.1,18.1,18.1,18.1,1
20180701|2018-02-06 20:00,7,18.05,18.12,18,18.12,26
20180701|2018-02-06 20:30,7,18.1,18.1,18.05,18.1,10
20180701|2018-02-06 21:00,7,18.1,18.23,18.1,18.2,21
20180701|2018-02-06 21:30,7,18.1,18.15,18.1,18.15,6
20180701|2018-02-06 22:00,7,18.17,18.25,18.15,18.25,19
20180701|2018-02-06 22:30,7,18.15,18.15,18.15,18.15,2
20180701|2018-02-06 23:00,7,18.2,18.3,18.2,18.3,5
20180701|2018-02-06 23:30,7,18.25,18.4,18.23,18.35,17
20180701|2018-02-07 00:00,7,18.45,18.45,18.3,18.35,4
20180701|2018-02-07 01:00,7,18.19,18.19,18.05,18.14,6
20180701|2018-02-07 01:30,7,18.2,18.3,18.15,18.3,10
20180701|2018-02-07 02:00,7,18.4,18.45,18.35,18.35,95
20180701|2018-02-07 02:30,7,18.35,18.35,18.15,18.15,20
20180701|2018-02-07 03:00,7,18.2,18.24,18.1,18.15,23
20180701|2018-02-07 03:30,7,18.05,18.2,18.05,18.2,4
20180701|2018-02-07 04:00,7,18.16,18.16,17.91,18,94
20180701|2018-02-07 04:30,7,17.95,18,17.94,18,75
20180701|2018-02-07 05:00,7,17.95,18,17.94,17.97,45
20180701|2018-02-07 05:30,7,18,18,17.95,18,38
20180701|2018-02-07 06:00,7,17.91,18,17.8,17.8,27
20180701|2018-02-07 06:30,7,17.85,17.85,17.7,17.7,98
20180701|2018-02-07 07:00,7,17.7,17.8,17.6,17.6,46
20180701|2018-02-07 07:30,7,17.7,17.85,17.7,17.75,55
20180701|2018-02-07 08:00,7,17.8,17.85,17.6,17.7,219
20180701|2018-02-07 08:30,7,17.7,17.76,17.35,17.5,1192
20180701|2018-02-07 09:00,7,17.5,17.6,17.35,17.5,1081
20180701|2018-02-07 09:30,7,17.55,17.57,17.2,17.4,1643
20180701|2018-02-07 10:00,7,17.4,17.63,17.27,17.59,850
20180701|2018-02-07 10:30,7,17.6,17.83,17.55,17.76,1130
20180701|2018-02-07 11:00,7,17.75,17.85,17.69,17.8,501
20180701|2018-02-07 11:30,7,17.8,18.03,17.58,17.9,1358
20180701|2018-02-07 12:00,7,17.86,18.19,17.82,17.9,1364
20180701|2018-02-07 12:30,7,17.95,17.95,17.65,17.7,409
20180701|2018-02-07 13:00,7,17.75,17.95,17.65,17.75,241
20180701|2018-02-07 13:30,7,17.78,18.1,17.77,18.02,486
20180701|2018-02-07 14:00,7,17.95,18.11,17.75,17.8,414
20180701|2018-02-07 14:30,7,17.78,18.12,17.55,18.1,1445
20180701|2018-02-07 15:00,7,18.08,18.2,17.84,18.05,1353
20180701|2018-02-07 15:30,8,18,18.29,17.95,18.1,26
20180701|2018-02-07 16:00,8,18.06,18.06,18.06,18.06,1
20180701|2018-02-07 16:30,8,18.2,18.2,18.15,18.15,2
20180701|2018-02-07 17:00,8,18.2,18.25,18.2,18.2,4
20180701|2018-02-07 17:30,8,18.3,18.3,18.3,18.3,2
20180701|2018-02-07 18:00,8,18.35,18.35,18.2,18.2,14
20180701|2018-02-07 18:30,8,18.1,18.12,18,18.12,14
20180701|2018-02-07 19:00,8,18.04,18.15,18.04,18.15,2
20180701|2018-02-07 20:00,8,18.15,18.25,18.15,18.2,8
20180701|2018-02-07 20:30,8,18.2,18.25,18.1,18.1,10
20180701|2018-02-07 21:00,8,18.1,18.12,18.1,18.1,6
20180701|2018-02-07 21:30,8,18.2,18.2,18.2,18.2,1
20180701|2018-02-07 23:00,8,18.1,18.1,17.95,17.95,6
20180701|2018-02-07 23:30,8,18,18,18,18,3
20180701|2018-02-08 00:00,8,18,18,17.95,17.95,3
20180701|2018-02-08 00:30,8,18,18,18,18,9
20180701|2018-02-08 01:00,8,17.95,18,17.95,17.95,10
20180701|2018-02-08 01:30,8,18.05,18.1,17.9,18,15
20180701|2018-02-08 02:00,8,18.05,18.05,17.8,17.8,19
20180701|2018-02-08 02:30,8,17.85,17.9,17.75,17.85,28
20180701|2018-02-08 03:00,8,17.85,17.85,17.74,17.75,22
20180701|2018-02-08 03:30,8,17.8,17.85,17.8,17.85,20
20180701|2018-02-08 04:00,8,17.9,17.91,17.85,17.9,87
20180701|2018-02-08 04:30,8,17.95,18.14,17.95,18.12,18
20180701|2018-02-08 05:00,8,18.15,18.2,18.1,18.12,23
20180701|2018-02-08 05:30,8,18.1,18.2,18.1,18.2,26
20180701|2018-02-08 06:00,8,18.2,18.2,18.1,18.15,109
20180701|2018-02-08 06:30,8,18.1,18.15,17.98,18,38
20180701|2018-02-08 07:00,8,17.95,18.05,17.85,17.85,68
20180701|2018-02-08 07:30,8,17.85,17.97,17.85,17.97,75
20180701|2018-02-08 08:00,8,17.95,18.01,17.78,17.97,304
20180701|2018-02-08 08:30,8,17.95,18.4,17.93,18.35,914
20180701|2018-02-08 09:00,8,18.34,18.68,18.27,18.59,1153
20180701|2018-02-08 09:30,8,18.58,19.05,18.41,18.88,1907
20180701|2018-02-08 10:00,8,18.88,18.95,18.5,18.86,604
20180701|2018-02-08 10:30,8,18.86,18.93,18.42,18.6,1679
20180701|2018-02-08 11:00,8,18.64,18.95,18.6,18.8,949
20180701|2018-02-08 11:30,8,18.8,19.1,18.72,19,1022
20180701|2018-02-08 12:00,8,18.99,19.05,18.61,18.76,1851
20180701|2018-02-08 12:30,8,18.75,18.78,18.49,18.62,1184
20180701|2018-02-08 13:00,8,18.65,18.82,18.55,18.75,406
20180701|2018-02-08 13:30,8,18.75,18.98,18.63,18.85,547
20180701|2018-02-08 14:00,8,18.8,19.15,18.77,19.1,359
20180701|2018-02-08 14:30,8,19.1,19.55,19.09,19.47,1298
20180701|2018-02-08 15:00,8,19.45,19.45,18.94,18.95,709
20180701|2018-02-08 15:30,9,18.98,19.33,18.98,19.15,170
20180701|2018-02-08 16:30,9,19.15,19.17,19.15,19.17,8
20180701|2018-02-08 17:00,9,19.2,19.42,19.2,19.23,17
20180701|2018-02-08 17:30,9,19.4,19.4,19.35,19.35,11
20180701|2018-02-08 18:00,9,19.2,19.21,19.2,19.2,6
20180701|2018-02-08 18:30,9,19.2,19.36,19.2,19.25,30
20180701|2018-02-08 19:00,9,19.25,19.25,19.11,19.12,30
20180701|2018-02-08 19:30,9,19.25,19.25,19.25,19.25,6
20180701|2018-02-08 20:00,9,19.35,19.43,19.35,19.43,2
20180701|2018-02-08 21:00,9,19.35,19.35,19.3,19.35,57
20180701|2018-02-08 21:30,9,19.25,19.4,19.25,19.4,7
20180701|2018-02-08 22:00,9,19.37,19.37,19.27,19.35,14
20180701|2018-02-08 22:30,9,19.3,19.3,19.25,19.25,8
20180701|2018-02-08 23:00,9,19.4,19.5,19.4,19.5,16
20180701|2018-02-08 23:30,9,19.35,19.35,19.25,19.3,10
20180701|2018-02-09 00:00,9,19.3,19.35,19.3,19.3,19
20180701|2018-02-09 00:30,9,19.4,19.45,19.4,19.45,13
20180701|2018-02-09 01:00,9,19.35,19.35,19.2,19.2,4
20180701|2018-02-09 01:30,9,19.2,19.2,19.1,19.1,6
20180701|2018-02-09 02:00,9,19.15,19.15,19.05,19.05,30
20180701|2018-02-09 02:30,9,19.05,19.1,18.95,19.1,52
20180701|2018-02-09 03:00,9,19.1,19.15,19.05,19.15,36
20180701|2018-02-09 03:30,9,19.15,19.2,19.05,19.05,19
20180701|2018-02-09 04:30,9,18.8,18.85,18.8,18.85,16
20180701|2018-02-09 05:00,9,18.85,19,18.85,19,10
20180701|2018-02-09 05:30,9,19.05,19.2,19,19,41
20180701|2018-02-09 06:00,9,18.85,19.3,18.85,19.3,29
20180701|2018-02-09 06:30,9,19.3,19.5,19.3,19.3,51
20180701|2018-02-09 07:00,9,19.25,19.25,19.15,19.15,16
20180701|2018-02-09 07:30,9,19.15,19.22,18.82,18.85,14
20180701|2018-02-09 08:00,9,18.9,18.93,18.75,18.88,379
20180701|2018-02-09 08:30,9,18.88,19.05,18.35,18.64,1245
20180701|2018-02-09 09:00,9,18.54,18.87,18.38,18.87,668
20180701|2018-02-09 09:30,9,18.85,19.26,18.71,19.15,694
20180701|2018-02-09 10:00,9,19.1,19.35,18.95,19.2,319
20180701|2018-02-09 10:30,9,19.15,19.33,19.03,19.3,202
20180701|2018-02-09 11:00,9,19.3,19.67,19.24,19.45,658
20180701|2018-02-09 11:30,9,19.43,19.58,19.28,19.3,366
20180701|2018-02-09 12:00,9,19.37,19.87,19.35,19.67,418
20180701|2018-02-09 12:30,9,19.65,20.05,19.47,19.67,652
20180701|2018-02-09 13:00,9,19.7,19.7,18.7,19.15,577
20180701|2018-02-09 13:30,9,19.06,19.25,18.85,18.97,238
20180701|2018-02-09 14:00,9,19.07,19.07,18.68,18.7,663
20180701|2018-02-09 14:30,9,18.7,18.75,18.18,18.62,1023
20180701|2018-02-09 15:00,9,18.55,18.63,17.8,17.8,488
20180701|2018-02-11 17:00,12,17.7,17.95,17.7,17.95,12
20180701|2018-02-11 17:30,12,17.85,17.87,17.8,17.8,6
20180701|2018-02-11 18:30,12,17.8,17.8,17.8,17.8,1
20180701|2018-02-11 19:00,12,17.78,17.9,17.78,17.9,15
20180701|2018-02-11 19:30,12,17.9,17.9,17.9,17.9,1
20180701|2018-02-12 01:00,12,17.8,17.8,17.8,17.8,2
20180701|2018-02-12 01:30,12,17.85,17.85,17.85,17.85,2
20180701|2018-02-12 02:30,12,17.85,17.85,17.7,17.7,6
20180701|2018-02-12 03:00,12,17.7,17.75,17.65,17.75,24
20180701|2018-02-12 03:30,12,17.75,17.75,17.75,17.75,7
20180701|2018-02-12 04:00,12,17.8,17.85,17.8,17.85,7
20180701|2018-02-12 04:30,12,17.85,17.9,17.85,17.85,8
20180701|2018-02-12 05:00,12,17.85,17.87,17.83,17.83,11
20180701|2018-02-12 05:30,12,17.85,17.92,17.85,17.85,11
20180701|2018-02-12 06:00,12,17.8,17.8,17.78,17.8,14
20180701|2018-02-12 06:30,12,17.75,17.8,17.74,17.75,46
20180701|2018-02-12 07:00,12,17.75,17.75,17.7,17.7,17
20180701|2018-02-12 07:30,12,17.7,17.85,17.65,17.79,38
20180701|2018-02-12 08:00,12,17.75,17.99,17.7,17.74,189
20180701|2018-02-12 08:30,12,17.7,18.15,17.6,18.15,672
20180701|2018-02-12 09:00,12,18.15,18.38,18.01,18.18,521
20180701|2018-02-12 09:30,12,18.21,18.33,18.1,18.1,540
20180701|2018-02-12 10:00,12,18.07,18.22,18.03,18.08,229
20180701|2018-02-12 10:30,12,18.15,18.2,18.01,18.04,486
20180701|2018-02-12 11:00,12,18.06,18.15,17.99,18.03,262
20180701|2018-02-12 11:30,12,18.05,18.1,17.98,18.1,329
20180701|2018-02-12 12:00,12,18.05,18.21,18.04,18.15,213
20180701|2018-02-12 12:30,12,18.15,18.2,18.06,18.09,214
20180701|2018-02-12 13:00,12,18.1,18.14,18.07,18.1,198
20180701|2018-02-12 13:30,12,18.1,18.25,18.08,18.25,404
20180701|2018-02-12 14:00,12,18.23,18.25,17.9,17.98,532
20180701|2018-02-12 14:30,12,17.95,18.1,17.9,18.05,1232
20180701|2018-02-12 15:00,12,18.05,18.22,18,18.1,889
20180701|2018-02-12 16:00,13,18.08,18.11,18.08,18.08,10
20180701|2018-02-12 17:00,13,18.1,18.1,18.1,18.1,2
20180701|2018-02-12 17:30,13,18.13,18.15,18.13,18.15,9
20180701|2018-02-12 18:30,13,18.14,18.15,18.14,18.15,5
20180701|2018-02-12 20:00,13,18.1,18.1,18.09,18.1,15
20180701|2018-02-12 20:30,13,18.15,18.15,18.08,18.08,5
20180701|2018-02-12 21:30,13,18.1,18.1,18.1,18.1,1
20180701|2018-02-12 22:00,13,18.2,18.3,18.2,18.3,17
20180701|2018-02-12 22:30,13,18.3,18.35,18.3,18.35,3
20180701|2018-02-12 23:00,13,18.3,18.3,18.3,18.3,4
20180701|2018-02-13 00:30,13,18.35,18.35,18.33,18.33,2
20180701|2018-02-13 01:00,13,18.4,18.4,18.4,18.4,13
20180701|2018-02-13 01:30,13,18.39,18.42,18.39,18.4,4
20180701|2018-02-13 02:00,13,18.36,18.4,18.35,18.4,6
20180701|2018-02-13 02:30,13,18.45,18.45,18.45,18.45,2
20180701|2018-02-13 03:00,13,18.44,18.46,18.44,18.46,4
20180701|2018-02-13 03:30,13,18.5,18.51,18.5,18.5,6
20180701|2018-02-13 04:00,13,18.47,18.48,18.47,18.48,6
20180701|2018-02-13 04:30,13,18.45,18.5,18.45,18.5,15
20180701|2018-02-13 05:00,13,18.45,18.55,18.45,18.55,2
20180701|2018-02-13 05:30,13,18.5,18.5,18.45,18.45,9
20180701|2018-02-13 06:00,13,18.4,18.4,18.4,18.4,8
20180701|2018-02-13 06:30,13,18.4,18.4,18.35,18.35,6
20180701|2018-02-13 07:00,13,18.4,18.4,18.35,18.35,18
20180701|2018-02-13 07:30,13,18.4,18.49,18.4,18.49,22
20180701|2018-02-13 08:00,13,18.5,18.55,18.4,18.45,33
20180701|2018-02-13 08:30,13,18.45,18.52,18.24,18.4,305
20180701|2018-02-13 09:00,13,18.33,18.42,18.28,18.4,627
20180701|2018-02-13 09:30,13,18.4,18.5,18.33,18.37,249
20180701|2018-02-13 10:00,13,18.4,18.56,18.39,18.56,315
20180701|2018-02-13 10:30,13,18.5,18.64,18.49,18.53,237
20180701|2018-02-13 11:00,13,18.55,18.59,18.47,18.57,102
20180701|2018-02-13 11:30,13,18.55,18.68,18.55,18.65,416
20180701|2018-02-13 12:00,13,18.65,18.68,18.45,18.5,149
20180701|2018-02-13 12:30,13,18.5,18.55,18.45,18.45,453
20180701|2018-02-13 13:00,13,18.45,18.5,18.32,18.36,98
20180701|2018-02-13 13:30,13,18.36,18.42,18.35,18.37,258
20180701|2018-02-13 14:00,13,18.37,18.45,18.3,18.3,174
20180701|2018-02-13 14:30,13,18.35,18.39,18.15,18.25,545
20180701|2018-02-13 15:00,13,18.23,18.31,18.15,18.26,383
20180701|2018-02-13 15:30,14,18.25,18.3,18.25,18.3,12
20180701|2018-02-13 16:00,14,18.27,18.27,18.27,18.27,4
20180701|2018-02-13 17:00,14,18.25,18.25,18.24,18.24,5
20180701|2018-02-13 19:00,14,18.3,18.3,18.25,18.25,4
20180701|2018-02-13 22:00,14,18.3,18.3,18.3,18.3,1
20180701|2018-02-13 22:30,14,18.3,18.3,18.3,18.3,1
20180701|2018-02-14 00:30,14,18.24,18.24,18.24,18.24,4
20180701|2018-02-14 01:00,14,18.22,18.22,18.22,18.22,3
20180701|2018-02-14 01:30,14,18.15,18.15,18.1,18.1,5
20180701|2018-02-14 02:30,14,18.15,18.15,18.15,18.15,1
20180701|2018-02-14 03:00,14,18.08,18.08,18.08,18.08,10
20180701|2018-02-14 03:30,14,18.1,18.12,18,18.1,11
20180701|2018-02-14 04:00,14,18.1,18.1,18.1,18.1,4
20180701|2018-02-14 04:30,14,18.15,18.15,18.15,18.15,3
20180701|2018-02-14 05:30,14,18.2,18.21,18.18,18.2,89
20180701|2018-02-14 06:00,14,18.25,18.25,18.18,18.23,28
20180701|2018-02-14 06:30,14,18.25,18.3,18.23,18.3,56
20180701|2018-02-14 07:00,14,18.3,18.32,18.25,18.25,37
20180701|2018-02-14 07:30,14,18.28,18.8,18.27,18.4,611
20180701|2018-02-14 08:00,14,18.46,18.6,18.34,18.34,265
20180701|2018-02-14 08:30,14,18.35,18.44,18,18.2,614
20180701|2018-02-14 09:00,14,18.18,18.25,17.78,17.9,445
20180701|2018-02-14 09:30,14,17.85,18.02,17.78,18,378
20180701|2018-02-14 10:00,14,18,18.15,17.95,18,240
20180701|2018-02-14 10:30,14,17.98,18.16,17.98,18.15,216
20180701|2018-02-14 11:00,14,18.15,18.32,18.13,18.22,431
20180701|2018-02-14 11:30,14,18.2,18.23,18.13,18.2,465
20180701|2018-02-14 12:00,14,18.16,18.17,18.05,18.16,293
20180701|2018-02-14 12:30,14,18.16,18.17,18.05,18.15,282
20180701|2018-02-14 13:00,14,18.15,18.23,18.08,18.22,367
20180701|2018-02-14 13:30,14,18.2,18.2,18.03,18.04,287
20180701|2018-02-14 14:00,14,18,18,17.72,17.88,851
20180701|2018-02-14 14:30,14,17.85,18,17.8,17.88,714
20180701|2018-02-14 15:00,14,17.9,17.93,17.75,17.82,353
20180701|2018-02-14 15:30,15,17.9,17.9,17.9,17.9,3
20180701|2018-02-14 16:00,15,17.92,17.92,17.92,17.92,1
20180701|2018-02-14 16:30,15,17.9,17.9,17.9,17.9,1
20180701|2018-02-14 17:00,15,17.93,17.93,17.9,17.9,9
20180701|2018-02-14 17:30,15,17.85,17.85,17.85,17.85,20
20180701|2018-02-14 19:00,15,17.85,17.85,17.78,17.8,10
20180701|2018-02-14 19:30,15,17.83,17.83,17.8,17.8,3
20180701|2018-02-14 20:00,15,17.8,17.8,17.8,17.8,2
20180701|2018-02-14 20:30,15,17.8,17.8,17.8,17.8,1
20180701|2018-02-14 21:00,15,17.8,17.82,17.75,17.77,12
20180701|2018-02-14 21:30,15,17.75,17.75,17.75,17.75,3
20180701|2018-02-14 22:30,15,17.7,17.7,17.69,17.7,5
20180701|2018-02-14 23:30,15,17.75,17.75,17.75,17.75,4
20180701|2018-02-15 00:00,15,17.7,17.7,17.7,17.7,20
20180701|2018-02-15 01:00,15,17.76,17.77,17.66,17.71,9
20180701|2018-02-15 01:30,15,17.7,17.7,17.7,17.7,3
20180701|2018-02-15 02:00,15,17.65,17.73,17.6,17.6,50
20180701|2018-02-15 02:30,15,17.62,17.62,17.6,17.6,2
20180701|2018-02-15 03:00,15,17.65,17.65,17.6,17.6,6
20180701|2018-02-15 03:30,15,17.6,17.65,17.59,17.6,27
20180701|2018-02-15 04:00,15,17.58,17.6,17.58,17.6,26
20180701|2018-02-15 04:30,15,17.6,17.6,17.6,17.6,19
20180701|2018-02-15 05:00,15,17.55,17.7,17.55,17.7,39
20180701|2018-02-15 05:30,15,17.7,17.75,17.7,17.73,7
20180701|2018-02-15 06:00,15,17.7,17.7,17.7,17.7,14
20180701|2018-02-15 06:30,15,17.7,17.85,17.7,17.8,79
20180701|2018-02-15 07:00,15,17.79,17.85,17.78,17.85,48
20180701|2018-02-15 07:30,15,17.85,17.9,17.7,17.7,143
20180701|2018-02-15 08:00,15,17.7,17.7,17.51,17.51,95
20180701|2018-02-15 08:30,15,17.5,17.75,17.48,17.53,271
20180701|2018-02-15 09:00,15,17.53,17.6,17.46,17.5,467
20180701|2018-02-15 09:30,15,17.53,17.83,17.42,17.73,399
20180701|2018-02-15 10:00,15,17.77,17.83,17.5,17.5,1355
20180701|2018-02-15 10:30,15,17.5,17.55,17.28,17.55,670
20180701|2018-02-15 11:00,15,17.53,17.55,17.45,17.55,114
20180701|2018-02-15 11:30,15,17.55,17.55,17.48,17.48,61
20180701|2018-02-15 12:00,15,17.45,17.55,17.43,17.55,220
20180701|2018-02-15 12:30,15,17.55,17.61,17.42,17.45,247
20180701|2018-02-15 13:00,15,17.45,17.48,17.42,17.43,66
20180701|2018-02-15 13:30,15,17.45,17.48,17.4,17.48,101
20180701|2018-02-15 14:00,15,17.45,17.51,17.45,17.51,197
20180701|2018-02-15 14:30,15,17.5,17.51,17.4,17.4,256
20180701|2018-02-15 15:00,15,17.4,17.43,17.33,17.37,589
20180701|2018-02-15 15:30,16,17.4,17.45,17.35,17.35,42
20180701|2018-02-15 17:00,16,17.4,17.4,17.4,17.4,4
20180701|2018-02-15 18:00,16,17.4,17.41,17.4,17.4,19
20180701|2018-02-15 18:30,16,17.4,17.4,17.4,17.4,22
20180701|2018-02-15 19:00,16,17.4,17.4,17.4,17.4,1
20180701|2018-02-15 19:30,16,17.41,17.41,17.41,17.41,1
20180701|2018-02-15 21:00,16,17.42,17.42,17.42,17.42,1
20180701|2018-02-15 22:00,16,17.45,17.45,17.45,17.45,1
20180701|2018-02-15 22:30,16,17.4,17.4,17.4,17.4,6
20180701|2018-02-15 23:00,16,17.36,17.36,17.36,17.36,1
20180701|2018-02-15 23:30,16,17.4,17.4,17.4,17.4,2
20180701|2018-02-16 01:00,16,17.35,17.35,17.35,17.35,10
20180701|2018-02-16 02:00,16,17.35,17.35,17.3,17.3,24
20180701|2018-02-16 02:30,16,17.3,17.3,17.2,17.2,67
20180701|2018-02-16 03:00,16,17.25,17.25,17.25,17.25,1
20180701|2018-02-16 03:30,16,17.25,17.25,17.25,17.25,2
20180701|2018-02-16 04:00,16,17.25,17.25,17.24,17.24,15
20180701|2018-02-16 04:30,16,17.3,17.35,17.3,17.35,8
20180701|2018-02-16 05:30,16,17.35,17.35,17.34,17.34,3
20180701|2018-02-16 06:00,16,17.35,17.35,17.3,17.3,34
20180701|2018-02-16 06:30,16,17.3,17.3,17.25,17.3,10
20180701|2018-02-16 07:00,16,17.3,17.4,17.3,17.37,39
20180701|2018-02-16 07:30,16,17.35,17.48,17.35,17.45,146
20180701|2018-02-16 08:00,16,17.47,17.52,17.45,17.5,91
20180701|2018-02-16 08:30,16,17.45,17.48,17.29,17.4,308
20180701|2018-02-16 09:00,16,17.45,17.51,17.32,17.34,394
20180701|2018-02-16 09:30,16,17.32,17.43,17.32,17.42,145
20180701|2018-02-16 10:00,16,17.4,17.42,17.3,17.3,342
20180701|2018-02-16 10:30,16,17.31,17.35,17.26,17.29,106
20180701|2018-02-16 11:00,16,17.25,17.32,17.25,17.3,317
20180701|2018-02-16 11:30,16,17.25,17.32,17.18,17.25,317
20180701|2018-02-16 12:00,16,17.24,17.36,17.24,17.35,214
20180701|2018-02-16 12:30,16,17.35,17.45,17.28,17.4,198
20180701|2018-02-16 13:00,16,17.4,17.55,17.4,17.43,608
20180701|2018-02-16 13:30,16,17.45,17.53,17.32,17.35,538
20180701|2018-02-16 14:00,16,17.35,17.4,17.32,17.39,388
20180701|2018-02-16 14:30,16,17.37,17.45,17.32,17.45,216
20180701|2018-02-16 15:00,16,17.42,17.49,17.35,17.43,684
20180701|2018-02-18 17:00,19,17.32,17.33,17.3,17.3,5
20180701|2018-02-18 18:30,19,17.22,17.25,17.22,17.25,8
20180701|2018-02-18 19:00,19,17.25,17.25,17.25,17.25,5
20180701|2018-02-18 20:30,19,17.22,17.22,17.22,17.22,10
20180701|2018-02-18 22:00,19,17.2,17.2,17.2,17.2,4
20180701|2018-02-19 01:30,19,17.3,17.3,17.3,17.3,2
20180701|2018-02-19 02:00,19,17.35,17.4,17.3,17.3,17
20180701|2018-02-19 02:30,19,17.3,17.3,17.3,17.3,11
20180701|2018-02-19 03:30,19,17.35,17.35,17.34,17.35,8
20180701|2018-02-19 04:00,19,17.35,17.37,17.33,17.36,31
20180701|2018-02-19 05:00,19,17.4,17.4,17.35,17.35,24
20180701|2018-02-19 05:30,19,17.4,17.4,17.4,17.4,3
20180701|2018-02-19 06:30,19,17.45,17.45,17.45,17.45,2
20180701|2018-02-19 07:00,19,17.5,17.52,17.5,17.5,14
20180701|2018-02-19 07:30,19,17.5,17.51,17.46,17.5,28
20180701|2018-02-19 08:00,19,17.5,17.5,17.49,17.49,36
20180701|2018-02-19 08:30,19,17.49,17.5,17.49,17.5,14
20180701|2018-02-19 09:00,19,17.51,17.7,17.51,17.65,46
20180701|2018-02-19 09:30,19,17.65,17.73,17.65,17.73,129
20180701|2018-02-19 10:00,19,17.75,17.78,17.7,17.7,97
20180701|2018-02-19 17:00,20,17.65,17.7,17.65,17.7,16
20180701|2018-02-19 18:00,20,17.65,17.67,17.65,17.67,10
20180701|2018-02-19 18:30,20,17.6,17.62,17.6,17.62,7
20180701|2018-02-19 19:00,20,17.65,17.7,17.65,17.7,24
20180701|2018-02-19 19:30,20,17.7,17.78,17.7,17.78,21
20180701|2018-02-19 20:00,20,17.78,17.82,17.78,17.82,8
20180701|2018-02-19 20:30,20,17.72,17.72,17.72,17.72,1
20180701|2018-02-19 21:30,20,17.65,17.7,17.65,17.7,4
20180701|2018-02-19 23:30,20,17.73,17.73,17.73,17.73,1
20180701|2018-02-20 01:30,20,17.75,17.75,17.73,17.73,19
20180701|2018-02-20 02:00,20,17.73,17.8,17.73,17.8,16
20180701|2018-02-20 02:30,20,17.8,17.8,17.8,17.8,17
20180701|2018-02-20 03:30,20,17.85,17.9,17.83,17.9,41
20180701|2018-02-20 04:00,20,17.9,17.97,17.9,17.9,19
20180701|2018-02-20 04:30,20,17.85,17.85,17.85,17.85,21
20180701|2018-02-20 05:00,20,17.9,17.9,17.9,17.9,3
20180701|2018-02-20 05:30,20,17.85,17.86,17.85,17.86,11
20180701|2018-02-20 06:00,20,17.85,17.9,17.85,17.85,23
20180701|2018-02-20 06:30,20,17.85,17.87,17.75,17.75,39
20180701|2018-02-20 07:00,20,17.8,17.8,17.8,17.8,1
20180701|2018-02-20 07:30,20,17.75,17.76,17.73,17.76,168
20180701|2018-02-20 08:00,20,17.78,17.83,17.72,17.72,285
20180701|2018-02-20 08:30,20,17.7,17.75,17.52,17.75,307
20180701|2018-02-20 09:00,20,17.75,17.78,17.65,17.7,410
20180701|2018-02-20 09:30,20,17.73,17.82,17.7,17.8,261
20180701|2018-02-20 10:00,20,17.8,17.82,17.67,17.67,335
20180701|2018-02-20 10:30,20,17.65,17.72,17.63,17.65,223
20180701|2018-02-20 11:00,20,17.6,17.68,17.6,17.65,147
20180701|2018-02-20 11:30,20,17.65,17.69,17.65,17.65,72
20180701|2018-02-20 12:00,20,17.65,17.75,17.65,17.73,188
20180701|2018-02-20 12:30,20,17.75,17.75,17.67,17.7,89
20180701|2018-02-20 13:00,20,17.68,17.73,17.65,17.65,453
20180701|2018-02-20 13:30,20,17.68,17.77,17.62,17.75,246
20180701|2018-02-20 14:00,20,17.75,17.88,17.72,17.79,670
20180701|2018-02-20 14:30,20,17.78,17.84,17.65,17.68,666
20180701|2018-02-20 15:00,20,17.7,17.73,17.62,17.62,501
20180701|2018-02-20 15:30,21,17.65,17.67,17.6,17.65,79
20180701|2018-02-20 16:30,21,17.65,17.65,17.65,17.65,2
20180701|2018-02-20 17:00,21,17.68,17.68,17.68,17.68,1
20180701|2018-02-20 17:30,21,17.6,17.6,17.58,17.58,3
20180701|2018-02-20 18:00,21,17.55,17.55,17.55,17.55,1
20180701|2018-02-20 19:00,21,17.6,17.6,17.57,17.6,3
20180701|2018-02-20 21:30,21,17.6,17.62,17.6,17.62,18
20180701|2018-02-20 22:00,21,17.65,17.75,17.65,17.7,119
20180701|2018-02-21 00:30,21,17.69,17.69,17.65,17.65,6
20180701|2018-02-21 01:00,21,17.6,17.6,17.6,17.6,12
20180701|2018-02-21 01:30,21,17.6,17.61,17.6,17.6,15
20180701|2018-02-21 02:00,21,17.65,17.65,17.65,17.65,16
20180701|2018-02-21 02:30,21,17.73,17.73,17.73,17.73,1
20180701|2018-02-21 03:00,21,17.73,17.73,17.7,17.7,22
20180701|2018-02-21 03:30,21,17.65,17.7,17.65,17.67,24
20180701|2018-02-21 04:00,21,17.7,17.7,17.68,17.68,8
20180701|2018-02-21 04:30,21,17.65,17.65,17.65,17.65,4
20180701|2018-02-21 05:00,21,17.7,17.7,17.7,17.7,6
20180701|2018-02-21 05:30,21,17.63,17.63,17.62,17.63,13
20180701|2018-02-21 06:00,21,17.62,17.63,17.6,17.6,9
20180701|2018-02-21 06:30,21,17.6,17.65,17.6,17.6,5
20180701|2018-02-21 07:00,21,17.6,17.6,17.6,17.6,7
20180701|2018-02-21 07:30,21,17.55,17.6,17.55,17.6,42
20180701|2018-02-21 08:00,21,17.58,17.63,17.55,17.55,27
20180701|2018-02-21 08:30,21,17.55,17.58,17.45,17.5,356
20180701|2018-02-21 09:00,21,17.52,17.62,17.5,17.55,470
20180701|2018-02-21 09:30,21,17.52,17.55,17.4,17.48,302
20180701|2018-02-21 10:00,21,17.45,17.53,17.43,17.44,139
20180701|2018-02-21 10:30,21,17.45,17.5,17.45,17.5,99
20180701|2018-02-21 11:00,21,17.48,17.49,17.4,17.49,471
20180701|2018-02-21 11:30,21,17.46,17.5,17.4,17.43,190
20180701|2018-02-21 12:00,21,17.45,17.45,17.38,17.42,112
20180701|2018-02-21 12:30,21,17.4,17.48,17.38,17.45,109
20180701|2018-02-21 13:00,21,17.49,17.49,17.28,17.33,381
20180701|2018-02-21 13:30,21,17.35,17.55,17.26,17.45,582
20180701|2018-02-21 14:00,21,17.48,17.79,17.48,17.6,433
20180701|2018-02-21 14:30,21,17.55,17.97,17.53,17.91,322
20180701|2018-02-21 15:00,21,17.94,18.05,17.87,17.9,674
20180701|2018-02-21 15:30,22,17.9,17.93,17.89,17.9,59
20180701|2018-02-21 16:00,22,17.9,17.98,17.9,17.97,29
20180701|2018-02-21 16:30,22,17.95,17.95,17.93,17.93,2
20180701|2018-02-21 17:00,22,17.94,18,17.94,17.95,10
20180701|2018-02-21 17:30,22,18,18.03,17.98,18.03,50
20180701|2018-02-21 18:00,22,18,18,18,18,1
20180701|2018-02-21 18:30,22,18,18.05,18,18.05,4
20180701|2018-02-21 19:00,22,18.05,18.2,18.05,18.2,17
20180701|2018-02-21 19:30,22,18.2,18.22,18.2,18.22,5
20180701|2018-02-21 20:00,22,18.15,18.15,18.1,18.1,5
20180701|2018-02-21 20:30,22,18.16,18.2,18.14,18.17,10
20180701|2018-02-21 21:00,22,18.2,18.21,18.1,18.13,9
20180701|2018-02-21 21:30,22,18.14,18.14,18.13,18.13,6
20180701|2018-02-21 22:30,22,18.15,18.15,18.15,18.15,5
20180701|2018-02-21 23:30,22,18.1,18.1,18.08,18.08,3
20180701|2018-02-22 01:00,22,18.05,18.1,18.05,18.1,14
20180701|2018-02-22 01:30,22,18.1,18.1,18.05,18.05,21
20180701|2018-02-22 02:00,22,18,18.05,17.94,17.94,41
20180701|2018-02-22 02:30,22,17.95,18.04,17.93,18.04,51
20180701|2018-02-22 03:00,22,18.05,18.05,18,18,31
20180701|2018-02-22 03:30,22,17.95,17.95,17.9,17.9,30
20180701|2018-02-22 04:00,22,17.88,17.88,17.84,17.85,10
20180701|2018-02-22 04:30,22,17.84,17.85,17.76,17.85,40
20180701|2018-02-22 05:00,22,17.8,17.8,17.77,17.77,4
20180701|2018-02-22 05:30,22,17.72,17.77,17.72,17.77,14
20180701|2018-02-22 06:00,22,17.75,17.75,17.67,17.7,22
20180701|2018-02-22 06:30,22,17.7,17.72,17.7,17.7,83
20180701|2018-02-22 07:00,22,17.75,17.75,17.75,17.75,15
20180701|2018-02-22 07:30,22,17.7,17.7,17.65,17.65,4
20180701|2018-02-22 08:00,22,17.63,17.68,17.6,17.65,30
20180701|2018-02-22 08:30,22,17.65,17.78,17.58,17.75,348
20180701|2018-02-22 09:00,22,17.75,17.8,17.66,17.67,156
20180701|2018-02-22 09:30,22,17.7,17.71,17.6,17.65,167
20180701|2018-02-22 10:00,22,17.68,17.68,17.52,17.57,126
20180701|2018-02-22 10:30,22,17.59,17.62,17.52,17.55,146
20180701|2018-02-22 11:00,22,17.52,17.66,17.52,17.66,208
20180701|2018-02-22 11:30,22,17.66,17.75,17.65,17.72,194
20180701|2018-02-22 12:00,22,17.68,17.8,17.65,17.75,124
20180701|2018-02-22 12:30,22,17.8,17.92,17.75,17.75,203
20180701|2018-02-22 13:00,22,17.73,17.77,17.68,17.7,141
20180701|2018-02-22 13:30,22,17.65,17.89,17.63,17.89,310
20180701|2018-02-22 14:00,22,17.9,17.92,17.75,17.78,219
20180701|2018-02-22 14:30,22,17.8,17.85,17.66,17.7,261
20180701|2018-02-22 15:00,22,17.69,17.69,17.54,17.54,242
20180701|2018-02-22 15:30,23,17.55,17.6,17.55,17.55,51
20180701|2018-02-22 16:00,23,17.6,17.6,17.6,17.6,2
20180701|2018-02-22 18:00,23,17.6,17.6,17.58,17.6,6
20180701|2018-02-22 18:30,23,17.55,17.58,17.55,17.55,75
20180701|2018-02-22 19:00,23,17.55,17.55,17.55,17.55,1
20180701|2018-02-22 20:00,23,17.5,17.5,17.5,17.5,8
20180701|2018-02-22 21:00,23,17.55,17.55,17.55,17.55,10
20180701|2018-02-22 22:30,23,17.6,17.6,17.58,17.58,3
20180701|2018-02-22 23:00,23,17.52,17.52,17.52,17.52,1
20180701|2018-02-22 23:30,23,17.52,17.52,17.52,17.52,1
20180701|2018-02-23 00:00,23,17.45,17.45,17.45,17.45,10
20180701|2018-02-23 02:00,23,17.5,17.5,17.5,17.5,35
20180701|2018-02-23 02:30,23,17.53,17.55,17.53,17.53,8
20180701|2018-02-23 03:00,23,17.55,17.55,17.55,17.55,8
20180701|2018-02-23 04:00,23,17.5,17.5,17.5,17.5,2
20180701|2018-02-23 04:30,23,17.6,17.61,17.6,17.61,16
20180701|2018-02-23 05:00,23,17.56,17.58,17.56,17.58,3
20180701|2018-02-23 05:30,23,17.5,17.5,17.5,17.5,2
20180701|2018-02-23 06:00,23,17.5,17.5,17.5,17.5,3
20180701|2018-02-23 06:30,23,17.5,17.5,17.5,17.5,4
20180701|2018-02-23 07:00,23,17.5,17.5,17.5,17.5,17
20180701|2018-02-23 07:30,23,17.5,17.5,17.5,17.5,32
20180701|2018-02-23 08:00,23,17.48,17.53,17.48,17.53,37
20180701|2018-02-23 08:30,23,17.53,17.53,17.42,17.47,102
20180701|2018-02-23 09:00,23,17.45,17.6,17.45,17.56,323
20180701|2018-02-23 09:30,23,17.54,17.54,17.45,17.47,110
20180701|2018-02-23 10:00,23,17.48,17.48,17.38,17.43,221
20180701|2018-02-23 10:30,23,17.41,17.41,17.37,17.38,102
20180701|2018-02-23 11:00,23,17.37,17.44,17.35,17.42,171
20180701|2018-02-23 11:30,23,17.43,17.45,17.33,17.33,347
20180701|2018-02-23 12:00,23,17.35,17.38,17.32,17.33,227
20180701|2018-02-23 12:30,23,17.33,17.33,17.25,17.29,71
20180701|2018-02-23 13:00,23,17.29,17.32,17.24,17.25,75
20180701|2018-02-23 13:30,23,17.25,17.27,17.16,17.18,260
20180701|2018-02-23 14:00,23,17.18,17.2,17.1,17.12,439
20180701|2018-02-23 14:30,23,17.13,17.2,17.02,17.02,999
20180701|2018-02-23 15:00,23,17.02,17.07,16.95,16.98,493
20180701|2018-02-25 17:00,26,16.7,16.9,16.7,16.9,11
20180701|2018-02-25 17:30,26,16.9,16.9,16.9,16.9,2
20180701|2018-02-25 18:30,26,16.95,17,16.93,17,7
20180701|2018-02-25 19:30,26,16.94,16.94,16.94,16.94,11
20180701|2018-02-25 20:00,26,17,17,17,17,1
20180701|2018-02-25 20:30,26,16.99,16.99,16.99,16.99,8
20180701|2018-02-25 23:00,26,16.92,16.92,16.92,16.92,1
20180701|2018-02-26 00:30,26,16.9,16.9,16.85,16.9,4
20180701|2018-02-26 02:00,26,16.95,16.95,16.85,16.85,47
20180701|2018-02-26 02:30,26,16.85,16.85,16.83,16.83,6
20180701|2018-02-26 03:00,26,16.8,16.8,16.75,16.75,6
20180701|2018-02-26 04:00,26,16.82,16.85,16.79,16.85,6
20180701|2018-02-26 05:00,26,16.82,16.82,16.82,16.82,2
20180701|2018-02-26 05:30,26,16.8,16.8,16.77,16.8,11
20180701|2018-02-26 06:00,26,16.8,16.8,16.78,16.78,30
20180701|2018-02-26 06:30,26,16.8,16.85,16.78,16.81,13
20180701|2018-02-26 07:00,26,16.82,16.85,16.82,16.85,2
20180701|2018-02-26 07:30,26,16.82,16.82,16.75,16.75,17
20180701|2018-02-26 08:00,26,16.77,16.77,16.76,16.76,6
20180701|2018-02-26 08:30,26,16.77,16.8,16.67,16.78,233
20180701|2018-02-26 09:00,26,16.78,16.85,16.75,16.85,245
20180701|2018-02-26 09:30,26,16.85,16.89,16.8,16.81,211
20180701|2018-02-26 10:00,26,16.81,16.82,16.75,16.75,168
20180701|2018-02-26 10:30,26,16.8,16.81,16.76,16.78,57
20180701|2018-02-26 11:00,26,16.76,16.76,16.7,16.7,110
20180701|2018-02-26 11:30,26,16.7,16.73,16.67,16.67,64
20180701|2018-02-26 12:00,26,16.68,16.7,16.65,16.68,28
20180701|2018-02-26 12:30,26,16.66,16.68,16.65,16.66,16
20180701|2018-02-26 13:00,26,16.68,16.72,16.65,16.7,163
20180701|2018-02-26 13:30,26,16.71,16.75,16.67,16.67,284
20180701|2018-02-26 14:00,26,16.69,16.7,16.6,16.65,292
20180701|2018-02-26 14:30,26,16.66,16.7,16.6,16.65,848
20180701|2018-02-26 15:00,26,16.66,16.67,16.6,16.6,1003
20180701|2018-02-26 15:30,26,16.6,16.61,16.55,16.55,48
20180701|2018-02-26 19:30,27,16.6,16.6,16.6,16.6,1
20180701|2018-02-26 21:00,27,16.6,16.6,16.6,16.6,5
20180701|2018-02-26 21:30,27,16.63,16.63,16.63,16.63,1
20180701|2018-02-26 23:00,27,16.65,16.65,16.63,16.65,30
20180701|2018-02-26 23:30,27,16.65,16.65,16.65,16.65,3
20180701|2018-02-27 00:00,27,16.65,16.68,16.65,16.68,29
20180701|2018-02-27 00:30,27,16.7,16.7,16.7,16.7,2
20180701|2018-02-27 01:00,27,16.69,16.69,16.69,16.69,5
20180701|2018-02-27 01:30,27,16.74,16.74,16.74,16.74,1
20180701|2018-02-27 02:00,27,16.65,16.65,16.63,16.63,32
20180701|2018-02-27 03:00,27,16.74,16.74,16.74,16.74,2
20180701|2018-02-27 03:30,27,16.76,16.76,16.75,16.76,5
20180701|2018-02-27 04:00,27,16.75,16.75,16.75,16.75,2
20180701|2018-02-27 05:00,27,16.76,16.85,16.76,16.8,6
20180701|2018-02-27 05:30,27,16.8,16.83,16.8,16.83,11
20180701|2018-02-27 06:00,27,16.8,16.8,16.75,16.75,5
20180701|2018-02-27 06:30,27,16.75,16.75,16.75,16.75,3
20180701|2018-02-27 07:30,27,16.82,16.82,16.75,16.75,14
20180701|2018-02-27 08:00,27,16.75,16.77,16.73,16.77,17
20180701|2018-02-27 08:30,27,16.79,16.95,16.71,16.9,419
20180701|2018-02-27 09:00,27,16.9,16.93,16.75,16.78,297
20180701|2018-02-27 09:30,27,16.78,17.05,16.78,17.01,515
20180701|2018-02-27 10:00,27,17.05,17.15,16.95,17.11,236
20180701|2018-02-27 10:30,27,17.11,17.3,17.05,17.3,609
20180701|2018-02-27 11:00,27,17.26,17.38,17.18,17.28,599
20180701|2018-02-27 11:30,27,17.27,17.32,17.11,17.15,286
20180701|2018-02-27 12:00,27,17.15,17.16,17.07,17.13,87
20180701|2018-02-27 12:30,27,17.16,17.3,17.16,17.27,65
20180701|2018-02-27 13:00,27,17.26,17.36,17.25,17.35,390
20180701|2018-02-27 13:30,27,17.35,17.37,17.21,17.35,83
20180701|2018-02-27 14:00,27,17.33,17.48,17.33,17.38,582
20180701|2018-02-27 14:30,27,17.37,17.45,17.21,17.31,403
20180701|2018-02-27 15:00,27,17.32,17.36,17.15,17.15,587
20180701|2018-02-27 15:30,27,17.2,17.21,17.15,17.15,34
20180701|2018-02-27 17:30,28,17.15,17.15,17.1,17.1,43
20180701|2018-02-27 18:30,28,17.15,17.15,17.15,17.15,1
20180701|2018-02-27 19:00,28,17.13,17.17,17.13,17.17,10
20180701|2018-02-27 19:30,28,17.2,17.25,17.15,17.2,27
20180701|2018-02-27 20:30,28,17.2,17.2,17.2,17.2,1
20180701|2018-02-27 21:00,28,17.26,17.35,17.26,17.35,348
20180701|2018-02-27 21:30,28,17.31,17.36,17.31,17.36,45
20180701|2018-02-27 22:30,28,17.25,17.25,17.25,17.25,7
20180701|2018-02-27 23:00,28,17.2,17.2,17.16,17.16,20
20180701|2018-02-28 01:00,28,17.18,17.18,17.15,17.15,11
20180701|2018-02-28 01:30,28,17.28,17.28,17.25,17.25,2
20180701|2018-02-28 02:00,28,17.15,17.15,17.15,17.15,1
20180701|2018-02-28 02:30,28,17.11,17.12,17.11,17.12,19
20180701|2018-02-28 03:30,28,17.1,17.1,17.1,17.1,4
20180701|2018-02-28 04:30,28,17.11,17.15,17.1,17.15,33
20180701|2018-02-28 05:00,28,17.11,17.11,17.11,17.11,1
20180701|2018-02-28 05:30,28,17.17,17.2,17.17,17.2,2
20180701|2018-02-28 06:00,28,17.23,17.23,17.17,17.21,23
20180701|2018-02-28 06:30,28,17.2,17.2,17.2,17.2,1
20180701|2018-02-28 07:00,28,17.15,17.16,17.09,17.09,46
20180701|2018-02-28 07:30,28,17.07,17.15,17.05,17.15,76
20180701|2018-02-28 08:00,28,17.11,17.11,17.05,17.08,27
20180701|2018-02-28 08:30,28,17.06,17.22,17.01,17.04,146
20180701|2018-02-28 09:00,28,17.01,17.18,17.01,17.12,121
20180701|2018-02-28 09:30,28,17.08,17.37,17.07,17.35,328
20180701|2018-02-28 10:00,28,17.32,17.5,17.26,17.41,332
20180701|2018-02-28 10:30,28,17.41,17.77,17.4,17.55,1092
20180701|2018-02-28 11:00,28,17.51,17.57,17.47,17.56,151
20180701|2018-02-28 11:30,28,17.56,17.6,17.37,17.4,217
20180701|2018-02-28 12:00,28,17.42,17.5,17.42,17.42,35
20180701|2018-02-28 12:30,28,17.43,17.43,17.21,17.22,236
20180701|2018-02-28 13:00,28,17.21,17.25,17.16,17.25,151
20180701|2018-02-28 13:30,28,17.22,17.45,17.22,17.38,206
20180701|2018-02-28 14:00,28,17.37,17.61,17.37,17.56,209
20180701|2018-02-28 14:30,28,17.55,17.75,17.42,17.72,654
20180701|2018-02-28 15:00,28,17.73,17.75,17.55,17.65,644
20180701|2018-02-28 15:30,28,17.65,17.7,17.65,17.7,11
20180701|2018-02-28 17:00,1,17.65,17.65,17.6,17.65,9
20180701|2018-02-28 17:30,1,17.74,17.74,17.65,17.65,6
20180701|2018-02-28 18:00,1,17.66,17.68,17.66,17.68,2
20180701|2018-02-28 18:30,1,17.65,17.65,17.62,17.62,8
20180701|2018-02-28 19:00,1,17.65,17.8,17.65,17.8,10
20180701|2018-02-28 19:30,1,17.8,17.8,17.67,17.67,7
20180701|2018-02-28 20:00,1,17.8,17.8,17.8,17.8,1
20180701|2018-02-28 23:00,1,17.77,17.77,17.77,17.77,1
20180701|2018-03-01 00:00,1,17.76,17.76,17.75,17.75,3
20180701|2018-03-01 00:30,1,17.73,17.73,17.7,17.7,3
20180701|2018-03-01 01:00,1,17.66,17.67,17.6,17.65,7
20180701|2018-03-01 01:30,1,17.6,17.6,17.6,17.6,1
20180701|2018-03-01 02:30,1,17.65,17.65,17.65,17.65,6
20180701|2018-03-01 03:00,1,17.65,17.65,17.65,17.65,2
20180701|2018-03-01 03:30,1,17.7,17.8,17.7,17.8,4
20180701|2018-03-01 04:00,1,17.85,17.85,17.81,17.81,2
20180701|2018-03-01 04:30,1,17.75,17.75,17.75,17.75,4
20180701|2018-03-01 05:30,1,17.85,17.96,17.83,17.95,66
20180701|2018-03-01 06:00,1,17.83,17.85,17.82,17.85,43
20180701|2018-03-01 06:30,1,17.85,17.86,17.81,17.85,19
20180701|2018-03-01 07:00,1,17.83,17.87,17.81,17.83,47
20180701|2018-03-01 07:30,1,17.75,17.79,17.6,17.65,65
20180701|2018-03-01 08:00,1,17.6,17.65,17.57,17.65,42
20180701|2018-03-01 08:30,1,17.65,17.95,17.55,17.81,683
20180701|2018-03-01 09:00,1,17.82,17.89,17.66,17.72,1043
20180701|2018-03-01 09:30,1,17.67,17.85,17.55,17.85,359
20180701|2018-03-01 10:00,1,17.82,17.95,17.75,17.95,731
20180701|2018-03-01 10:30,1,17.95,17.95,17.77,17.8,227
20180701|2018-03-01 11:00,1,17.8,18.11,17.8,18.05,270
20180701|2018-03-01 11:30,1,18.06,18.2,18.05,18.13,292
20180701|2018-03-01 12:00,1,18.2,18.5,18.19,18.2,769
20180701|2018-03-01 12:30,1,18.25,18.5,18.2,18.43,620
20180701|2018-03-01 13:00,1,18.52,18.65,18.35,18.35,603
20180701|2018-03-01 13:30,1,18.35,18.46,18.26,18.35,387
20180701|2018-03-01 14:00,1,18.3,18.38,18,18.06,304
20180701|2018-03-01 14:30,1,18.07,18.3,18.02,18.3,502
20180701|2018-03-01 15:00,1,18.33,18.4,18.24,18.3,313
20180701|2018-03-01 15:30,1,18.28,18.33,18.25,18.25,135
20180701|2018-03-01 17:00,2,18.25,18.3,18.2,18.3,50
20180701|2018-03-01 17:30,2,18.25,18.28,18.25,18.28,2
20180701|2018-03-01 18:00,2,18.25,18.25,18.21,18.21,13
20180701|2018-03-01 18:30,2,18.2,18.21,18.2,18.21,6
20180701|2018-03-01 19:00,2,18.21,18.21,18.2,18.2,7
20180701|2018-03-01 19:30,2,18.3,18.3,18.27,18.27,14
20180701|2018-03-01 20:00,2,18.33,18.33,18.3,18.3,20
20180701|2018-03-01 20:30,2,18.35,18.42,18.33,18.4,111
20180701|2018-03-01 21:00,2,18.37,18.4,18.37,18.4,12
20180701|2018-03-01 21:30,2,18.31,18.31,18.31,18.31,1
20180701|2018-03-01 22:00,2,18.4,18.4,18.35,18.35,5
20180701|2018-03-01 22:30,2,18.3,18.35,18.3,18.35,2
20180701|2018-03-01 23:30,2,18.37,18.39,18.37,18.39,16
20180701|2018-03-02 00:00,2,18.26,18.32,18.26,18.32,9
20180701|2018-03-02 01:00,2,18.25,18.31,18.25,18.31,42
20180701|2018-03-02 01:30,2,18.31,18.4,18.31,18.4,39
20180701|2018-03-02 02:00,2,18.4,18.4,18.3,18.3,51
20180701|2018-03-02 02:30,2,18.3,18.4,18.3,18.4,9
20180701|2018-03-02 03:00,2,18.4,18.51,18.4,18.5,24
20180701|2018-03-02 03:30,2,18.45,18.51,18.4,18.41,27
20180701|2018-03-02 04:00,2,18.47,18.47,18.44,18.45,11
20180701|2018-03-02 04:30,2,18.4,18.55,18.4,18.55,54
20180701|2018-03-02 05:00,2,18.6,18.6,18.55,18.55,17
20180701|2018-03-02 05:30,2,18.6,18.6,18.5,18.5,15
20180701|2018-03-02 06:00,2,18.46,18.55,18.46,18.5,28
20180701|2018-03-02 06:30,2,18.52,18.66,18.52,18.65,24
20180701|2018-03-02 07:00,2,18.68,18.81,18.65,18.8,477
20180701|2018-03-02 07:30,2,18.82,18.82,18.61,18.65,114
20180701|2018-03-02 08:00,2,18.7,18.87,18.7,18.85,273
20180701|2018-03-02 08:30,2,18.9,19,18.72,18.72,622
20180701|2018-03-02 09:00,2,18.7,18.78,18.6,18.71,336
20180701|2018-03-02 09:30,2,18.72,18.72,18.5,18.6,507
20180701|2018-03-02 10:00,2,18.6,18.71,18.56,18.6,182
20180701|2018-03-02 10:30,2,18.57,18.65,18.28,18.3,358
20180701|2018-03-02 11:00,2,18.27,18.38,18.15,18.15,389
20180701|2018-03-02 11:30,2,18.15,18.25,18.08,18.11,334
20180701|2018-03-02 12:00,2,18.1,18.32,18.1,18.24,441
20180701|2018-03-02 12:30,2,18.25,18.4,18.25,18.33,158
20180701|2018-03-02 13:00,2,18.32,18.32,18.12,18.3,120
20180701|2018-03-02 13:30,2,18.32,18.4,18.29,18.4,288
20180701|2018-03-02 14:00,2,18.41,18.52,18.35,18.35,868
20180701|2018-03-02 14:30,2,18.35,18.35,18.1,18.15,535
20180701|2018-03-02 15:00,2,18.15,18.22,18.07,18.15,322
20180701|2018-03-02 15:30,2,18.1,18.1,18.05,18.1,39
20180701|2018-03-04 17:00,5,18.17,18.45,18.17,18.45,28
20180701|2018-03-04 17:30,5,18.4,18.41,18.3,18.3,39
20180701|2018-03-04 18:00,5,18.25,18.25,18.2,18.2,37
20180701|2018-03-04 18:30,5,18.2,18.23,18.2,18.23,3
20180701|2018-03-04 19:00,5,18.25,18.3,18.22,18.27,13
20180701|2018-03-04 19:30,5,18.16,18.3,18.16,18.3,15
20180701|2018-03-04 20:00,5,18.33,18.35,18.31,18.32,13
20180701|2018-03-04 20:30,5,18.35,18.35,18.35,18.35,1
20180701|2018-03-04 21:00,5,18.37,18.37,18.37,18.37,1
20180701|2018-03-04 22:00,5,18.4,18.4,18.4,18.4,3
20180701|2018-03-04 22:30,5,18.46,18.46,18.45,18.45,2
20180701|2018-03-05 00:00,5,18.48,18.48,18.48,18.48,2
20180701|2018-03-05 01:00,5,18.5,18.53,18.45,18.5,11
20180701|2018-03-05 01:30,5,18.55,18.6,18.5,18.55,18
20180701|2018-03-05 02:00,5,18.55,18.55,18.45,18.45,16
20180701|2018-03-05 02:30,5,18.25,18.27,18.22,18.27,7
20180701|2018-03-05 03:00,5,18.3,18.35,18.3,18.35,3
20180701|2018-03-05 03:30,5,18.3,18.3,18.2,18.25,15
20180701|2018-03-05 04:00,5,18.2,18.2,18.2,18.2,10
20180701|2018-03-05 04:30,5,18.23,18.23,18.2,18.2,17
20180701|2018-03-05 05:00,5,18.2,18.2,18.16,18.16,22
20180701|2018-03-05 05:30,5,18.25,18.25,18.25,18.25,3
20180701|2018-03-05 06:00,5,18.29,18.29,18.24,18.24,15
20180701|2018-03-05 06:30,5,18.3,18.3,18.3,18.3,2
20180701|2018-03-05 07:00,5,18.3,18.35,18.25,18.25,26
20180701|2018-03-05 07:30,5,18.3,18.3,18.3,18.3,5
20180701|2018-03-05 08:00,5,18.37,18.41,18.37,18.41,66
20180701|2018-03-05 08:30,5,18.35,18.37,18.21,18.31,304
20180701|2018-03-05 09:00,5,18.35,18.37,18.22,18.22,145
20180701|2018-03-05 09:30,5,18.21,18.26,18,18.03,392
20180701|2018-03-05 10:00,5,18.05,18.05,17.85,17.91,358
20180701|2018-03-05 10:30,5,17.92,17.95,17.8,17.89,251
20180701|2018-03-05 11:00,5,17.9,18,17.85,17.93,162
20180701|2018-03-05 11:30,5,17.95,18,17.84,17.84,134
20180701|2018-03-05 12:00,5,17.82,17.88,17.77,17.88,134
20180701|2018-03-05 12:30,5,17.9,17.95,17.86,17.9,39
20180701|2018-03-05 13:00,5,17.85,18.02,17.85,17.95,64
20180701|2018-03-05 13:30,5,17.93,17.97,17.8,17.8,230
20180701|2018-03-05 14:00,5,17.77,17.8,17.7,17.78,146
20180701|2018-03-05 14:30,5,17.81,17.9,17.75,17.78,268
20180701|2018-03-05 15:00,5,17.78,17.85,17.71,17.73,568
20180701|2018-03-05 15:30,5,17.71,17.8,17.71,17.8,34
20180701|2018-03-05 18:30,6,17.75,17.75,17.75,17.75,3
20180701|2018-03-05 19:00,6,17.8,17.8,17.8,17.8,1
20180701|2018-03-05 20:00,6,17.77,17.78,17.77,17.78,2
20180701|2018-03-05 21:00,6,17.8,17.8,17.8,17.8,2
20180701|2018-03-05 23:30,6,17.75,17.75,17.75,17.75,8
20180701|2018-03-06 00:00,6,17.75,17.75,17.75,17.75,2
20180701|2018-03-06 01:00,6,17.7,17.7,17.7,17.7,11
20180701|2018-03-06 02:00,6,17.7,17.7,17.7,17.7,1
20180701|2018-03-06 03:30,6,17.65,17.65,17.65,17.65,1
20180701|2018-03-06 05:00,6,17.7,17.7,17.7,17.7,2
20180701|2018-03-06 05:30,6,17.6,17.65,17.6,17.6,10
20180701|2018-03-06 06:00,6,17.6,17.65,17.6,17.65,10
20180701|2018-03-06 06:30,6,17.7,17.7,17.66,17.67,4
20180701|2018-03-06 07:00,6,17.65,17.67,17.65,17.67,52
20180701|2018-03-06 07:30,6,17.67,17.67,17.67,17.67,22
20180701|2018-03-06 08:00,6,17.67,17.7,17.62,17.62,52
20180701|2018-03-06 08:30,6,17.65,17.96,17.65,17.85,620
20180701|2018-03-06 09:00,6,17.86,17.98,17.83,17.85,274
20180701|2018-03-06 09:30,6,17.85,18.07,17.85,18.05,323
20180701|2018-03-06 10:00,6,18.1,18.2,18,18.16,241
20180701|2018-03-06 10:30,6,18.15,18.2,18.08,18.1,61
20180701|2018-03-06 11:00,6,18.06,18.15,18.06,18.11,57
20180701|2018-03-06 11:30,6,18.15,18.15,17.81,17.82,174
20180701|2018-03-06 12:00,6,17.81,17.9,17.76,17.85,199
20180701|2018-03-06 12:30,6,17.85,18,17.85,18,83
20180701|2018-03-06 13:00,6,17.95,18,17.92,17.99,133
20180701|2018-03-06 13:30,6,17.96,17.96,17.85,17.92,458
20180701|2018-03-06 14:00,6,17.92,18,17.91,17.91,124
20180701|2018-03-06 14:30,6,17.91,18.01,17.9,18,297
20180701|2018-03-06 15:00,6,18,18.05,17.95,17.96,328
20180701|2018-03-06 15:30,6,17.97,17.97,17.9,17.9,44
20180701|2018-03-06 17:00,7,18.25,18.56,18.25,18.45,38
20180701|2018-03-06 17:30,7,18.45,18.47,18.4,18.45,8
20180701|2018-03-06 18:00,7,18.45,18.65,18.45,18.65,39
20180701|2018-03-06 18:30,7,18.6,18.66,18.56,18.56,24
20180701|2018-03-06 19:00,7,18.5,18.5,18.45,18.45,9
20180701|2018-03-06 19:30,7,18.45,18.45,18.35,18.35,31
20180701|2018-03-06 20:00,7,18.35,18.35,18.35,18.35,13
20180701|2018-03-06 20:30,7,18.4,18.4,18.4,18.4,6
20180701|2018-03-06 21:00,7,18.45,18.45,18.45,18.45,1
20180701|2018-03-06 21:30,7,18.45,18.45,18.45,18.45,5
20180701|2018-03-06 22:00,7,18.5,18.55,18.5,18.55,2
20180701|2018-03-06 22:30,7,18.56,18.56,18.5,18.5,7
20180701|2018-03-06 23:00,7,18.5,18.5,18.5,18.5,3
20180701|2018-03-07 00:00,7,18.5,18.5,18.5,18.5,3
20180701|2018-03-07 00:30,7,18.48,18.48,18.46,18.46,4
20180701|2018-03-07 01:00,7,18.47,18.47,18.4,18.4,9
20180701|2018-03-07 01:30,7,18.36,18.4,18.3,18.3,7
20180701|2018-03-07 02:00,7,18.35,18.35,18.3,18.3,15
20180701|2018-03-07 02:30,7,18.3,18.35,18.3,18.35,12
20180701|2018-03-07 03:00,7,18.38,18.4,18.3,18.35,10
20180701|2018-03-07 03:30,7,18.3,18.36,18.3,18.36,52
20180701|2018-03-07 04:00,7,18.3,18.3,18.25,18.25,7
20180701|2018-03-07 04:30,7,18.3,18.3,18.3,18.3,3
20180701|2018-03-07 05:30,7,18.35,18.35,18.35,18.35,33
20180701|2018-03-07 06:00,7,18.3,18.35,18.25,18.25,41
20180701|2018-03-07 06:30,7,18.2,18.2,18.2,18.2,1
20180701|2018-03-07 07:00,7,18.3,18.3,18.2,18.2,65
20180701|2018-03-07 07:30,7,18.15,18.2,18.12,18.2,28
20180701|2018-03-07 08:00,7,18.25,18.3,18.24,18.24,51
20180701|2018-03-07 08:30,7,18.26,18.26,18.11,18.19,312
20180701|2018-03-07 09:00,7,18.22,18.25,18.15,18.16,110
20180701|2018-03-07 09:30,7,18.15,18.15,18.07,18.15,58
20180701|2018-03-07 10:00,7,18.2,18.25,18.15,18.25,42
20180701|2018-03-07 10:30,7,18.2,18.25,18.16,18.25,121
20180701|2018-03-07 11:00,7,18.28,18.35,18.25,18.3,224
20180701|2018-03-07 11:30,7,18.26,18.32,18.22,18.25,185
20180701|2018-03-07 12:00,7,18.3,18.4,18.25,18.25,69
20180701|2018-03-07 12:30,7,18.21,18.25,18.18,18.21,110
20180701|2018-03-07 13:00,7,18.25,18.25,18.11,18.16,82
20180701|2018-03-07 13:30,7,18.15,18.15,18,18.1,230
20180701|2018-03-07 14:00,7,18.1,18.12,18,18.03,506
20180701|2018-03-07 14:30,7,18.04,18.06,17.95,18.05,411
20180701|2018-03-07 15:00,7,18.05,18.1,17.95,18,300
20180701|2018-03-07 15:30,7,18.01,18.06,18,18,65
20180701|2018-03-07 17:00,8,18.07,18.07,18.07,18.07,11
20180701|2018-03-07 18:00,8,18.05,18.06,18.05,18.06,6
20180701|2018-03-07 19:00,8,18.05,18.05,18.05,18.05,1
20180701|2018-03-07 19:30,8,18.07,18.07,18.07,18.07,1
20180701|2018-03-07 20:30,8,18.05,18.06,18.04,18.06,51
20180701|2018-03-07 21:00,8,18.06,18.06,18.04,18.04,2
20180701|2018-03-07 23:00,8,18.1,18.1,18.06,18.06,5
20180701|2018-03-07 23:30,8,18.1,18.1,18.1,18.1,1
20180701|2018-03-08 00:30,8,18,18,18,18,2
20180701|2018-03-08 01:00,8,18,18,17.96,17.96,12
20180701|2018-03-08 01:30,8,18,18,17.95,17.95,9
20180701|2018-03-08 02:00,8,18,18.06,18,18.05,26
20180701|2018-03-08 02:30,8,18,18,18,18,4
20180701|2018-03-08 03:00,8,18,18,18,18,20
20180701|2018-03-08 04:00,8,18.05,18.05,18,18,63
20180701|2018-03-08 05:30,8,17.95,17.95,17.95,17.95,2
20180701|2018-03-08 06:00,8,17.91,17.95,17.85,17.9,15
20180701|2018-03-08 06:30,8,17.9,17.9,17.9,17.9,3
20180701|2018-03-08 07:00,8,17.94,17.94,17.92,17.92,3
20180701|2018-03-08 07:30,8,17.95,17.95,17.95,17.95,14
20180701|2018-03-08 08:00,8,17.95,17.95,17.83,17.88,83
20180701|2018-03-08 08:30,8,17.9,17.9,17.71,17.85,176
20180701|2018-03-08 09:00,8,17.81,17.92,17.81,17.87,101
20180701|2018-03-08 09:30,8,17.9,17.95,17.86,17.9,39
20180701|2018-03-08 10:00,8,17.9,17.9,17.72,17.8,371
20180701|2018-03-08 10:30,8,17.81,17.9,17.77,17.8,227
20180701|2018-03-08 11:00,8,17.78,17.97,17.77,17.82,206
20180701|2018-03-08 11:30,8,17.82,17.86,17.76,17.81,262
20180701|2018-03-08 12:00,8,17.8,17.9,17.75,17.9,128
20180701|2018-03-08 12:30,8,17.9,17.95,17.84,17.84,49
20180701|2018-03-08 13:00,8,17.9,17.92,17.75,17.8,454
20180701|2018-03-08 13:30,8,17.8,17.81,17.7,17.75,672
20180701|2018-03-08 14:00,8,17.73,17.88,17.7,17.86,986
20180701|2018-03-08 14:30,8,17.86,18,17.8,17.8,541
20180701|2018-03-08 15:00,8,17.83,17.85,17.75,17.8,581
20180701|2018-03-08 15:30,8,17.8,17.85,17.77,17.8,99
20180701|2018-03-08 17:00,9,17.81,17.81,17.81,17.81,2
20180701|2018-03-08 18:00,9,17.8,17.8,17.8,17.8,3
20180701|2018-03-08 19:00,9,17.76,17.77,17.76,17.77,9
20180701|2018-03-08 19:30,9,17.78,17.78,17.78,17.78,5
20180701|2018-03-08 20:00,9,17.85,17.9,17.85,17.9,42
20180701|2018-03-08 21:30,9,17.85,17.85,17.85,17.85,1
20180701|2018-03-08 22:30,9,17.9,17.93,17.85,17.85,40
20180701|2018-03-09 00:30,9,17.78,17.78,17.78,17.78,1
20180701|2018-03-09 01:00,9,17.88,17.88,17.88,17.88,1
20180701|2018-03-09 02:30,9,17.85,17.85,17.85,17.85,1
20180701|2018-03-09 03:00,9,17.83,17.85,17.83,17.85,2
20180701|2018-03-09 03:30,9,17.85,17.85,17.85,17.85,1
20180701|2018-03-09 05:30,9,17.85,17.85,17.85,17.85,1
20180701|2018-03-09 06:00,9,17.85,17.85,17.83,17.83,8
20180701|2018-03-09 06:30,9,17.8,17.8,17.77,17.77,21
20180701|2018-03-09 07:00,9,17.77,17.85,17.75,17.85,128
20180701|2018-03-09 07:30,9,17.8,17.8,17.5,17.55,490
20180701|2018-03-09 08:00,9,17.58,17.61,17.52,17.59,133
20180701|2018-03-09 08:30,9,17.55,17.55,17.46,17.47,531
20180701|2018-03-09 09:00,9,17.46,17.55,17.41,17.45,153
20180701|2018-03-09 09:30,9,17.45,17.46,17.37,17.4,434
20180701|2018-03-09 10:00,9,17.4,17.42,17.35,17.35,146
20180701|2018-03-09 10:30,9,17.35,17.35,17.3,17.33,206
20180701|2018-03-09 11:00,9,17.3,17.37,17.3,17.35,151
20180701|2018-03-09 11:30,9,17.3,17.33,17.26,17.3,179
20180701|2018-03-09 12:00,9,17.28,17.28,17.15,17.16,506
20180701|2018-03-09 12:30,9,17.2,17.2,17.15,17.16,18
20180701|2018-03-09 13:00,9,17.15,17.25,17.15,17.2,234
20180701|2018-03-09 13:30,9,17.2,17.22,17.16,17.16,285
20180701|2018-03-09 14:00,9,17.17,17.19,17.06,17.06,339
20180701|2018-03-09 14:30,9,17.06,17.1,16.95,16.98,705
20180701|2018-03-09 15:00,9,17,17.11,16.95,17.11,830
20180701|2018-03-09 15:30,9,17.08,17.1,17.01,17.01,55
20180701|2018-03-11 17:30,12,16.95,16.95,16.95,16.95,2
20180701|2018-03-11 19:00,12,17,17,16.96,16.96,3
20180701|2018-03-11 19:30,12,16.96,16.96,16.95,16.95,12
20180701|2018-03-11 20:00,12,16.95,16.95,16.95,16.95,5
20180701|2018-03-11 20:30,12,17,17,16.98,16.98,5
20180701|2018-03-11 21:00,12,17.01,17.01,17.01,17.01,1
20180701|2018-03-11 21:30,12,16.97,16.97,16.97,16.97,9
20180701|2018-03-11 22:30,12,17,17,17,17,1
20180701|2018-03-12 01:30,12,16.9,16.9,16.9,16.9,15
20180701|2018-03-12 02:00,12,16.9,16.9,16.9,16.9,10
20180701|2018-03-12 02:30,12,16.85,16.87,16.85,16.86,41
20180701|2018-03-12 03:00,12,16.95,16.95,16.93,16.95,23
20180701|2018-03-12 03:30,12,16.95,16.97,16.95,16.97,23
20180701|2018-03-12 04:00,12,17.03,17.03,17,17,10
20180701|2018-03-12 04:30,12,17,17.01,17,17.01,3
20180701|2018-03-12 05:00,12,17.05,17.05,17,17,8
20180701|2018-03-12 05:30,12,17,17.05,17,17.05,16
20180701|2018-03-12 06:00,12,17,17,17,17,3
20180701|2018-03-12 06:30,12,17.02,17.02,17.02,17.02,1
20180701|2018-03-12 07:00,12,17.05,17.05,17.02,17.02,11
20180701|2018-03-12 07:30,12,17.05,17.05,17.03,17.03,20
20180701|2018-03-12 08:00,12,17.05,17.1,17.05,17.07,39
20180701|2018-03-12 08:30,12,17.08,17.11,16.95,17.1,284
20180701|2018-03-12 09:00,12,17.12,17.2,17.11,17.18,99
20180701|2018-03-12 09:30,12,17.16,17.28,17.16,17.23,306
20180701|2018-03-12 10:00,12,17.23,17.3,17.2,17.29,522
20180701|2018-03-12 10:30,12,17.26,17.3,17.2,17.23,237
20180701|2018-03-12 11:00,12,17.21,17.22,17.16,17.21,31
20180701|2018-03-12 11:30,12,17.22,17.32,17.22,17.3,83
20180701|2018-03-12 12:00,12,17.27,17.27,17.2,17.21,55
20180701|2018-03-12 12:30,12,17.22,17.23,17.16,17.22,117
20180701|2018-03-12 13:00,12,17.2,17.31,17.2,17.3,113
20180701|2018-03-12 13:30,12,17.26,17.4,17.26,17.35,336
20180701|2018-03-12 14:00,12,17.35,17.35,17.27,17.27,80
20180701|2018-03-12 14:30,12,17.3,17.4,17.2,17.38,479
20180701|2018-03-12 15:00,12,17.35,17.4,17.3,17.32,167
20180701|2018-03-12 15:30,12,17.32,17.32,17.32,17.32,5
20180701|2018-03-12 17:30,13,17.36,17.36,17.35,17.35,8
20180701|2018-03-12 18:00,13,17.38,17.4,17.37,17.37,7
20180701|2018-03-12 18:30,13,17.35,17.35,17.35,17.35,7
20180701|2018-03-12 19:00,13,17.35,17.35,17.35,17.35,6
20180701|2018-03-13 00:30,13,17.3,17.3,17.3,17.3,1
20180701|2018-03-13 02:00,13,17.32,17.32,17.3,17.3,6
20180701|2018-03-13 02:30,13,17.3,17.3,17.3,17.3,7
20180701|2018-03-13 03:00,13,17.3,17.3,17.3,17.3,21
20180701|2018-03-13 03:30,13,17.28,17.29,17.28,17.29,3
20180701|2018-03-13 04:00,13,17.28,17.28,17.25,17.27,8
20180701|2018-03-13 06:00,13,17.26,17.26,17.23,17.23,62
20180701|2018-03-13 06:30,13,17.25,17.25,17.24,17.25,178
20180701|2018-03-13 07:30,13,17.25,17.3,17.15,17.3,75
20180701|2018-03-13 08:00,13,17.29,17.29,17.16,17.2,85
20180701|2018-03-13 08:30,13,17.2,17.22,17.13,17.2,309
20180701|2018-03-13 09:00,13,17.25,17.32,17.22,17.25,162
20180701|2018-03-13 09:30,13,17.25,17.4,17.25,17.31,269
20180701|2018-03-13 10:00,13,17.31,17.48,17.31,17.47,177
20180701|2018-03-13 10:30,13,17.42,17.5,17.4,17.5,268
20180701|2018-03-13 11:00,13,17.51,17.7,17.5,17.52,546
20180701|2018-03-13 11:30,13,17.5,17.5,17.31,17.32,354
20180701|2018-03-13 12:00,13,17.31,17.38,17.28,17.35,164
20180701|2018-03-13 12:30,13,17.36,17.53,17.29,17.53,186
20180701|2018-03-13 13:00,13,17.5,17.55,17.47,17.5,55
20180701|2018-03-13 13:30,13,17.48,17.57,17.38,17.51,130
20180701|2018-03-13 14:00,13,17.46,17.61,17.46,17.55,468
20180701|2018-03-13 14:30,13,17.56,17.63,17.45,17.5,458
20180701|2018-03-13 15:00,13,17.5,17.51,17.45,17.51,479
20180701|2018-03-13 15:30,13,17.55,17.6,17.52,17.6,50
20180701|2018-03-13 17:00,14,17.59,17.65,17.59,17.65,20
20180701|2018-03-13 17:30,14,17.6,17.6,17.6,17.6,2
20180701|2018-03-13 18:00,14,17.6,17.6,17.6,17.6,3
20180701|2018-03-13 18:30,14,17.6,17.6,17.6,17.6,4
20180701|2018-03-13 20:00,14,17.6,17.65,17.6,17.65,8
20180701|2018-03-13 20:30,14,17.6,17.6,17.6,17.6,1
20180701|2018-03-13 21:00,14,17.6,17.61,17.6,17.6,5
20180701|2018-03-13 21:30,14,17.6,17.6,17.6,17.6,4
20180701|2018-03-13 22:00,14,17.65,17.65,17.61,17.61,4
20180701|2018-03-13 23:00,14,17.6,17.6,17.6,17.6,2
20180701|2018-03-14 02:00,14,17.55,17.55,17.55,17.55,18
20180701|2018-03-14 02:30,14,17.5,17.51,17.5,17.5,13
20180701|2018-03-14 03:00,14,17.38,17.4,17.35,17.35,11
20180701|2018-03-14 03:30,14,17.33,17.4,17.33,17.35,19
20180701|2018-03-14 04:00,14,17.35,17.35,17.35,17.35,1
20180701|2018-03-14 05:00,14,17.36,17.36,17.36,17.36,1
20180701|2018-03-14 05:30,14,17.35,17.35,17.35,17.35,1
20180701|2018-03-14 06:00,14,17.35,17.35,17.35,17.35,4
20180701|2018-03-14 07:30,14,17.4,17.4,17.33,17.36,79
20180701|2018-03-14 08:00,14,17.4,17.41,17.36,17.41,21
20180701|2018-03-14 08:30,14,17.4,17.47,17.35,17.45,177
20180701|2018-03-14 09:00,14,17.4,17.57,17.31,17.5,140
20180701|2018-03-14 09:30,14,17.5,17.52,17.39,17.41,140
20180701|2018-03-14 10:00,14,17.4,17.55,17.38,17.47,134
20180701|2018-03-14 10:30,14,17.5,17.9,17.46,17.8,405
20180701|2018-03-14 11:00,14,17.77,17.85,17.7,17.75,121
20180701|2018-03-14 11:30,14,17.72,17.81,17.65,17.78,103
20180701|2018-03-14 12:00,14,17.8,17.87,17.72,17.75,159
20180701|2018-03-14 12:30,14,17.69,17.71,17.45,17.5,233
20180701|2018-03-14 13:00,14,17.47,17.6,17.46,17.58,167
20180701|2018-03-14 13:30,14,17.55,17.8,17.51,17.65,238
20180701|2018-03-14 14:00,14,17.65,17.86,17.65,17.85,254
20180701|2018-03-14 14:30,14,17.85,17.91,17.8,17.8,120
20180701|2018-03-14 15:00,14,17.8,17.85,17.7,17.77,110
20180701|2018-03-14 15:30,14,17.75,17.75,17.73,17.73,28
20180701|2018-03-14 17:00,15,17.74,17.74,17.71,17.72,39
20180701|2018-03-14 17:30,15,17.72,17.73,17.7,17.72,61
20180701|2018-03-14 18:00,15,17.71,17.74,17.71,17.72,8
20180701|2018-03-14 18:30,15,17.72,17.78,17.72,17.75,38
20180701|2018-03-14 19:00,15,17.7,17.7,17.67,17.7,22
20180701|2018-03-14 19:30,15,17.75,17.95,17.75,17.9,36
20180701|2018-03-14 20:00,15,17.92,17.92,17.89,17.9,30
20180701|2018-03-14 20:30,15,17.85,17.85,17.85,17.85,5
20180701|2018-03-14 21:00,15,17.81,17.81,17.75,17.75,19
20180701|2018-03-14 21:30,15,17.75,17.75,17.63,17.67,17
20180701|2018-03-15 00:30,15,17.72,17.72,17.67,17.67,28
20180701|2018-03-15 01:00,15,17.7,17.7,17.7,17.7,9
20180701|2018-03-15 02:00,15,17.63,17.63,17.63,17.63,2
20180701|2018-03-15 03:00,15,17.7,17.7,17.7,17.7,1
20180701|2018-03-15 05:00,15,17.68,17.75,17.68,17.75,14
20180701|2018-03-15 05:30,15,17.75,17.75,17.75,17.75,35
20180701|2018-03-15 06:00,15,17.78,17.78,17.75,17.75,31
20180701|2018-03-15 06:30,15,17.7,17.7,17.7,17.7,4
20180701|2018-03-15 07:00,15,17.75,17.75,17.71,17.71,4
20180701|2018-03-15 07:30,15,17.67,17.73,17.66,17.68,39
20180701|2018-03-15 08:00,15,17.7,17.7,17.63,17.65,62
20180701|2018-03-15 08:30,15,17.62,17.86,17.62,17.8,213
20180701|2018-03-15 09:00,15,17.77,17.77,17.65,17.68,88
20180701|2018-03-15 09:30,15,17.65,17.71,17.65,17.65,72
20180701|2018-03-15 10:00,15,17.67,17.67,17.45,17.45,245
20180701|2018-03-15 10:30,15,17.47,17.57,17.45,17.57,93
20180701|2018-03-15 11:00,15,17.55,17.55,17.5,17.53,62
20180701|2018-03-15 11:30,15,17.5,17.6,17.46,17.5,313
20180701|2018-03-15 12:00,15,17.52,17.55,17.45,17.5,123
20180701|2018-03-15 12:30,15,17.48,17.65,17.47,17.65,32
20180701|2018-03-15 13:00,15,17.67,17.67,17.5,17.59,71
20180701|2018-03-15 13:30,15,17.58,17.62,17.54,17.54,181
20180701|2018-03-15 14:00,15,17.5,17.53,17.45,17.45,187
20180701|2018-03-15 14:30,15,17.42,17.47,17.4,17.45,319
20180701|2018-03-15 15:00,15,17.45,17.52,17.4,17.5,714
20180701|2018-03-15 15:30,15,17.51,17.51,17.4,17.4,124
20180701|2018-03-15 17:00,16,17.41,17.45,17.41,17.42,29
20180701|2018-03-15 17:30,16,17.42,17.42,17.42,17.42,9
20180701|2018-03-15 18:00,16,17.41,17.41,17.41,17.41,5
20180701|2018-03-15 18:30,16,17.41,17.41,17.4,17.41,11
20180701|2018-03-15 19:00,16,17.42,17.42,17.41,17.41,53
20180701|2018-03-15 19:30,16,17.45,17.45,17.45,17.45,33
20180701|2018-03-15 20:00,16,17.45,17.56,17.45,17.54,41
20180701|2018-03-15 20:30,16,17.55,17.55,17.54,17.54,2
20180701|2018-03-15 21:30,16,17.55,17.55,17.55,17.55,1
20180701|2018-03-15 22:00,16,17.51,17.51,17.49,17.49,16
20180701|2018-03-15 22:30,16,17.5,17.55,17.5,17.55,5
20180701|2018-03-15 23:00,16,17.55,17.55,17.55,17.55,7
20180701|2018-03-15 23:30,16,17.55,17.55,17.55,17.55,3
20180701|2018-03-16 00:00,16,17.5,17.5,17.49,17.49,16
20180701|2018-03-16 00:30,16,17.48,17.48,17.45,17.45,20
20180701|2018-03-16 01:00,16,17.5,17.5,17.5,17.5,40
20180701|2018-03-16 01:30,16,17.52,17.52,17.52,17.52,5
20180701|2018-03-16 02:00,16,17.56,17.56,17.55,17.55,6
20180701|2018-03-16 02:30,16,17.53,17.55,17.53,17.55,3
20180701|2018-03-16 03:30,16,17.51,17.51,17.41,17.41,33
20180701|2018-03-16 04:00,16,17.42,17.42,17.42,17.42,3
20180701|2018-03-16 05:00,16,17.45,17.45,17.45,17.45,9
20180701|2018-03-16 05:30,16,17.45,17.45,17.41,17.42,14
20180701|2018-03-16 06:00,16,17.4,17.45,17.4,17.45,46
20180701|2018-03-16 06:30,16,17.45,17.46,17.45,17.45,8
20180701|2018-03-16 07:00,16,17.47,17.47,17.45,17.45,15
20180701|2018-03-16 07:30,16,17.4,17.4,17.35,17.35,21
20180701|2018-03-16 08:00,16,17.35,17.4,17.35,17.4,43
20180701|2018-03-16 08:30,16,17.35,17.42,17.25,17.25,280
20180701|2018-03-16 09:00,16,17.3,17.32,17.2,17.22,208
20180701|2018-03-16 09:30,16,17.22,17.27,17.15,17.2,229
20180701|2018-03-16 10:00,16,17.2,17.25,17.2,17.21,209
20180701|2018-03-16 10:30,16,17.22,17.26,17.18,17.25,244
20180701|2018-03-16 11:00,16,17.25,17.25,17.2,17.2,178
20180701|2018-03-16 11:30,16,17.2,17.21,17.15,17.16,123
20180701|2018-03-16 12:00,16,17.15,17.27,17.15,17.27,125
20180701|2018-03-16 12:30,16,17.25,17.3,17.2,17.25,113
20180701|2018-03-16 13:00,16,17.26,17.26,17.2,17.2,209
20180701|2018-03-16 13:30,16,17.21,17.21,17.15,17.15,272
20180701|2018-03-16 14:00,16,17.16,17.27,17.15,17.18,175
20180701|2018-03-16 14:30,16,17.15,17.3,17.15,17.3,334
20180701|2018-03-16 15:00,16,17.3,17.35,17.21,17.24,395
20180701|2018-03-16 15:30,16,17.27,17.35,17.2,17.2,144
20180701|2018-03-18 17:00,19,17.3,17.31,17.28,17.28,20
20180701|2018-03-18 17:30,19,17.3,17.32,17.3,17.32,8
20180701|2018-03-18 18:30,19,17.31,17.31,17.3,17.3,12
20180701|2018-03-18 19:00,19,17.28,17.29,17.27,17.29,51
20180701|2018-03-18 19:30,19,17.25,17.35,17.25,17.35,14
20180701|2018-03-18 20:00,19,17.41,17.5,17.4,17.46,91
20180701|2018-03-18 20:30,19,17.4,17.4,17.4,17.4,1
20180701|2018-03-18 21:00,19,17.4,17.4,17.4,17.4,1
20180701|2018-03-18 21:30,19,17.35,17.35,17.3,17.32,46
20180701|2018-03-19 00:30,19,17.4,17.4,17.4,17.4,2
20180701|2018-03-19 01:00,19,17.45,17.45,17.45,17.45,2
20180701|2018-03-19 03:00,19,17.4,17.57,17.4,17.55,29
20180701|2018-03-19 03:30,19,17.55,17.65,17.55,17.58,66
20180701|2018-03-19 04:00,19,17.55,17.55,17.55,17.55,3
20180701|2018-03-19 04:30,19,17.5,17.5,17.47,17.47,3
20180701|2018-03-19 05:00,19,17.5,17.5,17.5,17.5,1
20180701|2018-03-19 05:30,19,17.5,17.52,17.5,17.52,12
20180701|2018-03-19 06:00,19,17.54,17.59,17.54,17.55,8
20180701|2018-03-19 06:30,19,17.55,17.56,17.5,17.51,15
20180701|2018-03-19 07:00,19,17.5,17.5,17.4,17.43,47
20180701|2018-03-19 07:30,19,17.45,17.45,17.4,17.4,4
20180701|2018-03-19 08:00,19,17.45,17.48,17.4,17.43,28
20180701|2018-03-19 08:30,19,17.45,17.6,17.45,17.5,549
20180701|2018-03-19 09:00,19,17.51,17.65,17.5,17.6,250
20180701|2018-03-19 09:30,19,17.61,17.85,17.57,17.81,278
20180701|2018-03-19 10:00,19,17.82,17.96,17.77,17.89,465
20180701|2018-03-19 10:30,19,17.88,18.12,17.88,18.08,441
20180701|2018-03-19 11:00,19,18.07,18.12,17.93,17.95,355
20180701|2018-03-19 11:30,19,17.94,18.08,17.91,17.96,475
20180701|2018-03-19 12:00,19,17.95,18.15,17.95,18.05,445
20180701|2018-03-19 12:30,19,18.05,18.06,17.85,17.87,433
20180701|2018-03-19 13:00,19,17.86,17.92,17.76,17.85,382
20180701|2018-03-19 13:30,19,17.87,18.07,17.75,17.8,473
20180701|2018-03-19 14:00,19,17.82,17.86,17.7,17.8,349
20180701|2018-03-19 14:30,19,17.8,17.87,17.67,17.75,1507
20180701|2018-03-19 15:00,19,17.77,17.8,17.58,17.6,669
20180701|2018-03-19 15:30,19,17.6,17.68,17.6,17.68,28
20180701|2018-03-19 17:00,20,17.7,17.7,17.67,17.7,7
20180701|2018-03-19 17:30,20,17.75,17.8,17.75,17.8,33
20180701|2018-03-19 18:00,20,17.83,17.83,17.83,17.83,5
20180701|2018-03-19 18:30,20,17.86,17.86,17.85,17.85,11
20180701|2018-03-19 19:00,20,17.8,17.85,17.8,17.8,36
20180701|2018-03-19 19:30,20,17.77,17.77,17.7,17.75,12
20180701|2018-03-19 20:00,20,17.75,17.75,17.66,17.7,16
20180701|2018-03-19 20:30,20,17.7,17.75,17.65,17.71,13
20180701|2018-03-19 21:00,20,17.75,17.75,17.72,17.75,13
20180701|2018-03-19 23:30,20,17.61,17.67,17.61,17.66,14
20180701|2018-03-20 00:00,20,17.7,17.7,17.68,17.7,3
20180701|2018-03-20 01:00,20,17.65,17.65,17.6,17.65,8
20180701|2018-03-20 01:30,20,17.65,17.65,17.65,17.65,2
20180701|2018-03-20 02:00,20,17.65,17.65,17.6,17.6,16
20180701|2018-03-20 02:30,20,17.6,17.66,17.6,17.66,10
20180701|2018-03-20 03:00,20,17.7,17.71,17.65,17.7,28
20180701|2018-03-20 03:30,20,17.7,17.71,17.7,17.7,5
20180701|2018-03-20 04:00,20,17.75,17.8,17.75,17.79,22
20180701|2018-03-20 04:30,20,17.8,17.8,17.8,17.8,20
20180701|2018-03-20 05:00,20,17.7,17.75,17.7,17.75,2
20180701|2018-03-20 05:30,20,17.68,17.68,17.65,17.66,7
20180701|2018-03-20 06:00,20,17.65,17.66,17.65,17.66,10
20180701|2018-03-20 06:30,20,17.61,17.61,17.57,17.58,15
20180701|2018-03-20 07:00,20,17.63,17.64,17.63,17.64,11
20180701|2018-03-20 07:30,20,17.65,17.68,17.65,17.65,9
20180701|2018-03-20 08:00,20,17.66,17.85,17.66,17.78,227
20180701|2018-03-20 08:30,20,17.78,17.78,17.6,17.68,459
20180701|2018-03-20 09:00,20,17.67,17.82,17.65,17.65,555
20180701|2018-03-20 09:30,20,17.66,17.82,17.6,17.78,440
20180701|2018-03-20 10:00,20,17.77,17.9,17.75,17.85,209
20180701|2018-03-20 10:30,20,17.85,17.96,17.8,17.87,408
20180701|2018-03-20 11:00,20,17.86,17.87,17.75,17.8,201
20180701|2018-03-20 11:30,20,17.82,17.89,17.77,17.88,339
20180701|2018-03-20 12:00,20,17.86,17.96,17.85,17.9,185
20180701|2018-03-20 12:30,20,17.91,18,17.9,17.96,394
20180701|2018-03-20 13:00,20,17.98,18.01,17.8,17.8,418
20180701|2018-03-20 13:30,20,17.81,17.82,17.75,17.8,181
20180701|2018-03-20 14:00,20,17.77,17.77,17.65,17.7,285
20180701|2018-03-20 14:30,20,17.7,17.82,17.7,17.75,320
20180701|2018-03-20 15:00,20,17.75,17.8,17.67,17.72,638
20180701|2018-03-20 15:30,20,17.72,17.73,17.71,17.73,21
20180701|2018-03-20 17:00,21,17.75,17.76,17.7,17.71,18
20180701|2018-03-20 17:30,21,17.7,17.7,17.7,17.7,1
20180701|2018-03-20 18:00,21,17.7,17.7,17.7,17.7,1
20180701|2018-03-20 19:00,21,17.71,17.75,17.71,17.75,20
20180701|2018-03-20 19:30,21,17.76,17.76,17.76,17.76,1
20180701|2018-03-20 20:00,21,17.75,17.75,17.65,17.67,37
20180701|2018-03-20 23:30,21,17.65,17.66,17.65,17.65,54
20180701|2018-03-21 00:00,21,17.65,17.67,17.65,17.67,14
20180701|2018-03-21 00:30,21,17.7,17.7,17.7,17.7,12
20180701|2018-03-21 01:00,21,17.7,17.7,17.7,17.7,2
20180701|2018-03-21 01:30,21,17.7,17.7,17.7,17.7,4
20180701|2018-03-21 02:00,21,17.7,17.77,17.7,17.77,22
20180701|2018-03-21 03:00,21,17.8,17.82,17.78,17.8,43
20180701|2018-03-21 03:30,21,17.8,17.83,17.8,17.83,18
20180701|2018-03-21 04:00,21,17.85,17.86,17.83,17.85,67
20180701|2018-03-21 04:30,21,17.8,17.8,17.72,17.72,153
20180701|2018-03-21 05:00,21,17.72,17.75,17.72,17.72,23
20180701|2018-03-21 05:30,21,17.7,17.7,17.65,17.65,14
20180701|2018-03-21 06:00,21,17.7,17.7,17.66,17.7,14
20180701|2018-03-21 06:30,21,17.7,17.75,17.7,17.75,5
20180701|2018-03-21 07:00,21,17.75,17.75,17.75,17.75,12
20180701|2018-03-21 07:30,21,17.71,17.75,17.52,17.58,260
20180701|2018-03-21 08:00,21,17.6,17.68,17.6,17.66,76
20180701|2018-03-21 08:30,21,17.67,17.75,17.6,17.7,725
20180701|2018-03-21 09:00,21,17.71,17.75,17.62,17.7,472
20180701|2018-03-21 09:30,21,17.7,17.71,17.6,17.66,413
20180701|2018-03-21 10:00,21,17.66,17.7,17.6,17.61,923
20180701|2018-03-21 10:30,21,17.61,17.62,17.36,17.41,620
20180701|2018-03-21 11:00,21,17.42,17.47,17.41,17.45,259
20180701|2018-03-21 11:30,21,17.43,17.45,17.35,17.4,217
20180701|2018-03-21 12:00,21,17.38,17.47,17.38,17.42,161
20180701|2018-03-21 12:30,21,17.42,17.47,17.35,17.37,446
20180701|2018-03-21 13:00,21,17.35,17.4,17.17,17.4,909
20180701|2018-03-21 13:30,21,17.4,17.68,17.35,17.48,777
20180701|2018-03-21 14:00,21,17.5,17.5,17.25,17.45,643
20180701|2018-03-21 14:30,21,17.45,17.65,17.37,17.65,477
20180701|2018-03-21 15:00,21,17.65,17.71,17.6,17.65,320
20180701|2018-03-21 15:30,21,17.65,17.7,17.65,17.65,37
20180701|2018-03-21 17:00,22,17.65,17.65,17.65,17.65,2
20180701|2018-03-21 17:30,22,17.65,17.65,17.65,17.65,6
20180701|2018-03-21 18:00,22,17.65,17.65,17.65,17.65,2
20180701|2018-03-21 19:00,22,17.65,17.65,17.65,17.65,3
20180701|2018-03-21 19:30,22,17.6,17.6,17.6,17.6,6
20180701|2018-03-21 20:00,22,17.55,17.55,17.5,17.5,6
20180701|2018-03-21 20:30,22,17.5,17.55,17.5,17.55,6
20180701|2018-03-21 21:00,22,17.55,17.55,17.55,17.55,12
20180701|2018-03-21 21:30,22,17.65,17.65,17.65,17.65,5
20180701|2018-03-21 22:00,22,17.68,17.7,17.68,17.7,17
20180701|2018-03-21 23:00,22,17.6,17.6,17.6,17.6,11
20180701|2018-03-22 00:00,22,17.6,17.6,17.6,17.6,1
20180701|2018-03-22 00:30,22,17.6,17.6,17.58,17.58,6
20180701|2018-03-22 01:00,22,17.62,17.65,17.62,17.65,4
20180701|2018-03-22 01:30,22,17.65,17.65,17.65,17.65,1
20180701|2018-03-22 02:30,22,17.75,17.9,17.75,17.9,94
20180701|2018-03-22 03:00,22,17.86,17.86,17.75,17.75,130
20180701|2018-03-22 03:30,22,17.75,17.77,17.75,17.77,22
20180701|2018-03-22 04:00,22,17.75,17.9,17.75,17.9,50
20180701|2018-03-22 04:30,22,17.9,17.9,17.86,17.9,40
20180701|2018-03-22 05:00,22,17.85,17.85,17.82,17.85,14
20180701|2018-03-22 05:30,22,17.87,17.91,17.85,17.9,91
20180701|2018-03-22 06:00,22,17.85,17.85,17.85,17.85,7
20180701|2018-03-22 06:30,22,17.81,17.9,17.81,17.9,5
20180701|2018-03-22 07:00,22,17.9,17.9,17.86,17.9,161
20180701|2018-03-22 07:30,22,17.9,18.16,17.9,18.1,317
20180701|2018-03-22 08:00,22,18.1,18.18,18.1,18.17,239
20180701|2018-03-22 08:30,22,18.15,18.27,17.95,18.12,1271
20180701|2018-03-22 09:00,22,18.13,18.2,17.9,18.08,686
20180701|2018-03-22 09:30,22,18.07,18.33,18.02,18.25,583
20180701|2018-03-22 10:00,22,18.18,18.33,18.15,18.3,532
20180701|2018-03-22 10:30,22,18.27,18.42,18.23,18.31,938
20180701|2018-03-22 11:00,22,18.35,18.4,18.01,18.02,1233
20180701|2018-03-22 11:30,22,18,18.11,17.91,18.07,411
20180701|2018-03-22 12:00,22,18.12,18.2,17.95,17.96,392
20180701|2018-03-22 12:30,22,17.95,18.05,17.91,18.02,463
20180701|2018-03-22 13:00,22,18,18.16,18,18.16,253
20180701|2018-03-22 13:30,22,18.16,18.21,18.06,18.18,418
20180701|2018-03-22 14:00,22,18.16,18.32,18.06,18.3,625
20180701|2018-03-22 14:30,22,18.3,18.48,18.22,18.4,1799
20180701|2018-03-22 15:00,22,18.35,18.4,18.16,18.16,1023
20180701|2018-03-22 15:30,22,18.2,18.26,18.16,18.25,173
20180701|2018-03-22 17:00,23,18.25,18.32,18.15,18.3,91
20180701|2018-03-22 17:30,23,18.3,18.35,18.23,18.25,54
20180701|2018-03-22 18:00,23,18.27,18.35,18.27,18.35,34
20180701|2018-03-22 18:30,23,18.35,18.45,18.35,18.4,134
20180701|2018-03-22 19:00,23,18.45,18.45,18.33,18.35,55
20180701|2018-03-22 19:30,23,18.4,18.45,18.4,18.4,21
20180701|2018-03-22 20:00,23,18.35,18.45,18.3,18.4,29
20180701|2018-03-22 20:30,23,18.35,18.4,18.35,18.4,4
20180701|2018-03-22 21:00,23,18.3,18.42,18.3,18.42,35
20180701|2018-03-22 21:30,23,18.41,18.55,18.41,18.42,37
20180701|2018-03-22 22:00,23,18.4,18.4,18.33,18.38,21
20180701|2018-03-22 22:30,23,18.35,18.35,18.35,18.35,1
20180701|2018-03-22 23:00,23,18.41,18.42,18.35,18.35,17
20180701|2018-03-23 00:00,23,18.4,18.4,18.4,18.4,2
20180701|2018-03-23 00:30,23,18.45,18.5,18.45,18.5,10
20180701|2018-03-23 01:00,23,18.37,18.5,18.37,18.5,6
20180701|2018-03-23 01:30,23,18.4,18.4,18.33,18.33,21
20180701|2018-03-23 02:00,23,18.3,18.42,18.25,18.31,53
20180701|2018-03-23 02:30,23,18.28,18.35,18.24,18.25,68
20180701|2018-03-23 03:00,23,18.25,18.35,18.2,18.35,130
20180701|2018-03-23 03:30,23,18.41,18.45,18.4,18.45,25
20180701|2018-03-23 04:00,23,18.4,18.5,18.38,18.5,15
20180701|2018-03-23 04:30,23,18.55,18.65,18.55,18.62,69
20180701|2018-03-23 05:00,23,18.65,18.68,18.55,18.55,68
20180701|2018-03-23 05:30,23,18.55,18.55,18.4,18.45,56
20180701|2018-03-23 06:00,23,18.45,18.47,18.4,18.45,45
20180701|2018-03-23 06:30,23,18.42,18.45,18.3,18.3,89
20180701|2018-03-23 07:00,23,18.25,18.25,18.16,18.2,119
20180701|2018-03-23 07:30,23,18.21,18.4,18.18,18.4,611
20180701|2018-03-23 08:00,23,18.38,18.4,18.2,18.26,577
20180701|2018-03-23 08:30,23,18.27,18.3,18.01,18.08,1660
20180701|2018-03-23 09:00,23,18.05,18.2,17.92,18.1,445
20180701|2018-03-23 09:30,23,18.02,18.13,18,18.07,1033
20180701|2018-03-23 10:00,23,18.08,18.29,18.08,18.28,841
20180701|2018-03-23 10:30,23,18.3,18.52,18.26,18.52,570
20180701|2018-03-23 11:00,23,18.45,18.45,18.26,18.3,618
20180701|2018-03-23 11:30,23,18.3,18.5,18.3,18.42,370
20180701|2018-03-23 12:00,23,18.47,18.47,18.26,18.28,845
20180701|2018-03-23 12:30,23,18.25,18.41,18.2,18.26,618
20180701|2018-03-23 13:00,23,18.26,18.45,18.18,18.37,445
20180701|2018-03-23 13:30,23,18.4,18.78,18.36,18.77,757
20180701|2018-03-23 14:00,23,18.77,18.9,18.58,18.65,1532
20180701|2018-03-23 14:30,23,18.7,19.05,18.65,19.01,1580
20180701|2018-03-23 15:00,23,19.05,19.05,18.75,18.87,2062
20180701|2018-03-23 15:30,23,18.9,19,18.8,18.9,355
20180701|2018-03-25 17:00,26,18.95,18.95,18.8,18.87,46
20180701|2018-03-25 17:30,26,18.9,18.98,18.9,18.94,34
20180701|2018-03-25 18:00,26,18.93,18.95,18.85,18.85,55
20180701|2018-03-25 18:30,26,18.81,18.86,18.78,18.8,23
20180701|2018-03-25 19:00,26,18.8,18.8,18.75,18.76,59
20180701|2018-03-25 19:30,26,18.8,18.8,18.7,18.7,33
20180701|2018-03-25 20:00,26,18.7,18.7,18.65,18.65,8
20180701|2018-03-25 20:30,26,18.65,18.66,18.65,18.66,20
20180701|2018-03-25 21:00,26,18.65,18.65,18.65,18.65,19
20180701|2018-03-25 21:30,26,18.65,18.65,18.64,18.64,4
20180701|2018-03-25 22:00,26,18.71,18.71,18.65,18.65,20
20180701|2018-03-25 22:30,26,18.61,18.62,18.56,18.57,55
20180701|2018-03-25 23:00,26,18.6,18.62,18.6,18.62,41
20180701|2018-03-26 00:00,26,18.62,18.62,18.53,18.55,49
20180701|2018-03-26 00:30,26,18.55,18.57,18.55,18.57,16
20180701|2018-03-26 01:00,26,18.55,18.55,18.55,18.55,5
20180701|2018-03-26 01:30,26,18.55,18.55,18.41,18.46,128
20180701|2018-03-26 02:00,26,18.46,18.46,18.41,18.45,97
20180701|2018-03-26 02:30,26,18.45,18.46,18.32,18.35,142
20180701|2018-03-26 03:00,26,18.32,18.32,18.27,18.28,60
20180701|2018-03-26 03:30,26,18.28,18.32,18.25,18.32,38
20180701|2018-03-26 04:00,26,18.35,18.35,18.28,18.28,34
20180701|2018-03-26 04:30,26,18.28,18.3,18.18,18.18,54
20180701|2018-03-26 05:00,26,18.25,18.25,18.25,18.25,12
20180701|2018-03-26 05:30,26,18.25,18.3,18.25,18.27,54
20180701|2018-03-26 06:00,26,18.3,18.3,18.25,18.25,48
20180701|2018-03-26 06:30,26,18.3,18.35,18.3,18.3,23
20180701|2018-03-26 07:00,26,18.25,18.27,18.2,18.26,35
20180701|2018-03-26 07:30,26,18.27,18.35,18.24,18.33,67
20180701|2018-03-26 08:00,26,18.35,18.4,18.32,18.35,37
20180701|2018-03-26 08:30,26,18.35,18.46,18.28,18.43,1432
20180701|2018-03-26 09:00,26,18.42,18.6,18.36,18.58,589
20180701|2018-03-26 09:30,26,18.6,18.7,18.55,18.68,486
20180701|2018-03-26 10:00,26,18.7,18.86,18.65,18.72,494
20180701|2018-03-26 10:30,26,18.72,18.75,18.58,18.63,576
20180701|2018-03-26 11:00,26,18.61,18.67,18.45,18.46,398
20180701|2018-03-26 11:30,26,18.47,18.64,18.46,18.62,603
20180701|2018-03-26 12:00,26,18.62,18.67,18.51,18.65,394
20180701|2018-03-26 12:30,26,18.65,18.72,18.6,18.7,230
20180701|2018-03-26 13:00,26,18.7,18.71,18.47,18.5,998
20180701|2018-03-26 13:30,26,18.47,18.53,18.4,18.43,256
20180701|2018-03-26 14:00,26,18.47,18.47,18.34,18.35,371
20180701|2018-03-26 14:30,26,18.35,18.35,18.27,18.3,863
20180701|2018-03-26 15:00,26,18.3,18.5,18.28,18.43,1264
20180701|2018-03-26 15:30,26,18.45,18.5,18.4,18.4,108
20180701|2018-03-26 17:00,27,18.45,18.45,18.38,18.4,60
20180701|2018-03-26 17:30,27,18.36,18.4,18.36,18.4,16
20180701|2018-03-26 18:00,27,18.45,18.46,18.4,18.4,36
20180701|2018-03-26 18:30,27,18.4,18.41,18.4,18.4,70
20180701|2018-03-26 19:00,27,18.36,18.36,18.35,18.35,15
20180701|2018-03-26 20:00,27,18.3,18.3,18.3,18.3,67
20180701|2018-03-26 21:00,27,18.35,18.4,18.34,18.4,18
20180701|2018-03-26 21:30,27,18.35,18.35,18.35,18.35,8
20180701|2018-03-26 22:00,27,18.35,18.35,18.35,18.35,3
20180701|2018-03-26 23:00,27,18.3,18.35,18.3,18.35,18
20180701|2018-03-26 23:30,27,18.37,18.37,18.35,18.35,6
20180701|2018-03-27 00:00,27,18.38,18.4,18.38,18.4,12
20180701|2018-03-27 00:30,27,18.35,18.35,18.33,18.35,9
20180701|2018-03-27 01:00,27,18.35,18.35,18.32,18.35,18
20180701|2018-03-27 01:30,27,18.33,18.4,18.3,18.32,354
20180701|2018-03-27 02:00,27,18.35,18.35,18.3,18.3,72
20180701|2018-03-27 02:30,27,18.35,18.4,18.31,18.36,45
20180701|2018-03-27 03:00,27,18.4,18.4,18.36,18.4,28
20180701|2018-03-27 03:30,27,18.4,18.4,18.32,18.32,11
20180701|2018-03-27 04:00,27,18.35,18.35,18.32,18.32,18
20180701|2018-03-27 04:30,27,18.3,18.3,18.3,18.3,7
20180701|2018-03-27 05:00,27,18.3,18.32,18.27,18.32,61
20180701|2018-03-27 05:30,27,18.32,18.37,18.32,18.35,33
20180701|2018-03-27 06:00,27,18.36,18.36,18.27,18.3,21
20180701|2018-03-27 06:30,27,18.35,18.36,18.3,18.3,10
20180701|2018-03-27 07:00,27,18.35,18.37,18.33,18.36,26
20180701|2018-03-27 07:30,27,18.38,18.45,18.35,18.45,63
20180701|2018-03-27 08:00,27,18.46,18.46,18.4,18.4,38
20180701|2018-03-27 08:30,27,18.36,18.71,18.36,18.62,562
20180701|2018-03-27 09:00,27,18.63,18.72,18.51,18.66,935
20180701|2018-03-27 09:30,27,18.7,18.75,18.56,18.65,317
20180701|2018-03-27 10:00,27,18.67,18.75,18.57,18.58,345
20180701|2018-03-27 10:30,27,18.55,18.6,18.5,18.6,257
20180701|2018-03-27 11:00,27,18.6,18.7,18.6,18.7,287
20180701|2018-03-27 11:30,27,18.7,18.73,18.63,18.63,234
20180701|2018-03-27 12:00,27,18.6,18.73,18.58,18.7,149
20180701|2018-03-27 12:30,27,18.71,18.85,18.7,18.75,152
20180701|2018-03-27 13:00,27,18.75,18.88,18.72,18.85,534
20180701|2018-03-27 13:30,27,18.85,18.97,18.75,18.96,226
20180701|2018-03-27 14:00,27,18.95,19.27,18.95,19.25,1155
20180701|2018-03-27 14:30,27,19.25,19.45,19.2,19.25,1082
20180701|2018-03-27 15:00,27,19.25,19.3,19.13,19.16,909
20180701|2018-03-27 15:30,27,19.18,19.25,19.15,19.25,167
20180701|2018-03-27 17:00,28,19.25,19.26,19.25,19.25,33
20180701|2018-03-27 17:30,28,19.25,19.25,19.12,19.17,59
20180701|2018-03-27 18:00,28,19.2,19.25,19.18,19.25,32
20180701|2018-03-27 18:30,28,19.25,19.25,19.25,19.25,6
20180701|2018-03-27 19:00,28,19.15,19.16,19.07,19.07,24
20180701|2018-03-27 19:30,28,19.1,19.16,19.1,19.16,23
20180701|2018-03-27 20:00,28,19.12,19.2,19.12,19.15,22
20180701|2018-03-27 20:30,28,19.2,19.2,19.05,19.05,30
20180701|2018-03-27 21:00,28,19.06,19.11,19.06,19.1,3
20180701|2018-03-27 21:30,28,19.1,19.12,19.1,19.12,16
20180701|2018-03-27 22:00,28,19.1,19.16,19.1,19.16,7
20180701|2018-03-27 23:00,28,19.12,19.13,19.1,19.1,48
20180701|2018-03-27 23:30,28,19.2,19.22,19.15,19.15,9
20180701|2018-03-28 00:00,28,19.2,19.3,19.2,19.3,16
20180701|2018-03-28 00:30,28,19.32,19.35,19.2,19.2,41
20180701|2018-03-28 01:00,28,19.15,19.15,19.08,19.15,32
20180701|2018-03-28 01:30,28,19.15,19.15,19.07,19.1,26
20180701|2018-03-28 02:00,28,19.1,19.17,19.03,19.11,161
20180701|2018-03-28 02:30,28,19.1,19.3,19.1,19.3,96
20180701|2018-03-28 03:00,28,19.25,19.3,19.1,19.15,63
20180701|2018-03-28 03:30,28,19.15,19.25,19.15,19.2,43
20180701|2018-03-28 04:00,28,19.2,19.25,19.16,19.17,63
20180701|2018-03-28 04:30,28,19.15,19.18,19.11,19.15,60
20180701|2018-03-28 05:00,28,19.11,19.11,19.05,19.05,27
20180701|2018-03-28 05:30,28,19.05,19.05,19.05,19.05,4
20180701|2018-03-28 06:00,28,19,19,18.95,18.95,17
20180701|2018-03-28 06:30,28,18.93,18.95,18.93,18.95,5
20180701|2018-03-28 07:00,28,18.95,18.98,18.91,18.98,50
20180701|2018-03-28 07:30,28,18.95,19.15,18.95,19.15,88
20180701|2018-03-28 08:00,28,19.15,19.17,19.06,19.07,167
20180701|2018-03-28 08:30,28,19.11,19.25,19,19.07,1056
20180701|2018-03-28 09:00,28,19.07,19.35,19.02,19.3,768
20180701|2018-03-28 09:30,28,19.3,19.77,19.27,19.65,1702
20180701|2018-03-28 10:00,28,19.65,19.77,19.45,19.73,821
20180701|2018-03-28 10:30,28,19.72,19.75,19.55,19.6,558
20180701|2018-03-28 11:00,28,19.6,19.6,19.26,19.45,925
20180701|2018-03-28 11:30,28,19.46,19.6,19.32,19.6,971
20180701|2018-03-28 12:00,28,19.6,19.68,19.4,19.4,533
20180701|2018-03-28 12:30,28,19.36,19.5,19.25,19.35,448
20180701|2018-03-28 13:00,28,19.3,19.55,19.3,19.55,266
20180701|2018-03-28 13:30,28,19.53,19.55,19.32,19.5,359
20180701|2018-03-28 14:00,28,19.5,19.72,19.5,19.6,662
20180701|2018-03-28 14:30,28,19.6,19.62,19.32,19.62,745
20180701|2018-03-28 15:00,28,19.6,19.65,19.5,19.51,684
20180701|2018-03-28 15:30,28,19.5,19.55,19.45,19.45,114
20180701|2018-03-28 17:00,29,19.5,19.5,19.42,19.42,131
20180701|2018-03-28 17:30,29,19.45,19.46,19.4,19.4,80
20180701|2018-03-28 18:00,29,19.45,19.45,19.4,19.4,15
20180701|2018-03-28 18:30,29,19.4,19.4,19.38,19.4,7
20180701|2018-03-28 19:00,29,19.43,19.56,19.43,19.55,83
20180701|2018-03-28 19:30,29,19.5,19.5,19.4,19.45,24
20180701|2018-03-28 20:00,29,19.4,19.45,19.4,19.42,48
20180701|2018-03-28 20:30,29,19.42,19.55,19.42,19.5,38
20180701|2018-03-28 21:00,29,19.5,19.53,19.5,19.5,14
20180701|2018-03-28 21:30,29,19.45,19.45,19.42,19.45,18
20180701|2018-03-28 22:00,29,19.45,19.55,19.45,19.52,24
20180701|2018-03-28 22:30,29,19.5,19.5,19.5,19.5,13
20180701|2018-03-28 23:00,29,19.5,19.5,19.5,19.5,8
20180701|2018-03-28 23:30,29,19.5,19.5,19.5,19.5,3
20180701|2018-03-29 00:00,29,19.5,19.5,19.5,19.5,16
20180701|2018-03-29 00:30,29,19.45,19.45,19.4,19.4,4
20180701|2018-03-29 01:00,29,19.45,19.45,19.4,19.45,18
20180701|2018-03-29 01:30,29,19.41,19.41,19.4,19.4,4
20180701|2018-03-29 02:00,29,19.4,19.45,19.4,19.45,43
20180701|2018-03-29 02:30,29,19.4,19.4,19.3,19.31,112
20180701|2018-03-29 03:00,29,19.35,19.4,19.35,19.36,52
20180701|2018-03-29 03:30,29,19.35,19.35,19.3,19.3,47
20180701|2018-03-29 04:00,29,19.3,19.35,19.3,19.3,21
20180701|2018-03-29 04:30,29,19.26,19.3,19.24,19.25,56
20180701|2018-03-29 05:00,29,19.26,19.3,19.26,19.27,12
20180701|2018-03-29 05:30,29,19.25,19.32,19.25,19.3,11
20180701|2018-03-29 06:00,29,19.3,19.3,19.3,19.3,2
20180701|2018-03-29 06:30,29,19.3,19.3,19.2,19.25,43
20180701|2018-03-29 07:00,29,19.27,19.34,19.27,19.32,34
20180701|2018-03-29 07:30,29,19.3,19.3,19.23,19.25,103
20180701|2018-03-29 08:00,29,19.25,19.26,19.22,19.25,96
20180701|2018-03-29 08:30,29,19.26,19.4,19.15,19.32,593
20180701|2018-03-29 09:00,29,19.35,19.35,19.15,19.15,474
20180701|2018-03-29 09:30,29,19.11,19.15,18.87,18.88,617
20180701|2018-03-29 10:00,29,18.85,18.95,18.71,18.9,453
20180701|2018-03-29 10:30,29,18.95,19,18.76,18.76,274
20180701|2018-03-29 11:00,29,18.77,18.9,18.76,18.85,160
20180701|2018-03-29 11:30,29,18.83,18.95,18.82,18.85,235
20180701|2018-03-29 12:00,29,18.82,18.95,18.82,18.91,86
20180701|2018-03-29 12:30,29,18.9,18.92,18.76,18.8,200
20180701|2018-03-29 13:00,29,18.82,18.88,18.75,18.8,289
20180701|2018-03-29 13:30,29,18.8,18.85,18.77,18.82,117
20180701|2018-03-29 14:00,29,18.81,18.91,18.75,18.87,481
20180701|2018-03-29 14:30,29,18.9,19,18.76,18.85,1123
20180701|2018-03-29 15:00,29,18.85,19,18.85,19,500
20180701|2018-03-29 15:30,29,19,19.06,18.95,19.03,173
20180701|2018-04-01 17:00,2,18.95,19,18.86,18.86,34
20180701|2018-04-01 17:30,2,18.95,19,18.95,19,4
20180701|2018-04-01 18:00,2,18.96,18.96,18.95,18.95,8
20180701|2018-04-01 18:30,2,19.05,19.05,19,19,7
20180701|2018-04-01 19:00,2,18.96,18.96,18.95,18.95,12
20180701|2018-04-01 19:30,2,19,19,18.95,18.95,2
20180701|2018-04-01 20:00,2,19,19,19,19,2
20180701|2018-04-01 20:30,2,18.95,18.95,18.95,18.95,4
20180701|2018-04-01 21:00,2,19,19,19,19,4
20180701|2018-04-01 21:30,2,19.05,19.05,19.03,19.03,15
20180701|2018-04-01 22:00,2,19.05,19.05,19.05,19.05,5
20180701|2018-04-01 22:30,2,19,19,19,19,3
20180701|2018-04-01 23:00,2,19.05,19.05,19,19.02,24
20180701|2018-04-02 00:00,2,19,19,19,19,2
20180701|2018-04-02 01:30,2,19.1,19.1,19.1,19.1,2
20180701|2018-04-02 02:00,2,19.05,19.1,19.05,19.1,17
20180701|2018-04-02 02:30,2,19.07,19.07,19.03,19.05,9
20180701|2018-04-02 03:00,2,19,19,19,19,4
20180701|2018-04-02 03:30,2,19.05,19.05,19.05,19.05,6
20180701|2018-04-02 04:00,2,19.05,19.1,19.03,19.05,68
20180701|2018-04-02 05:00,2,19.05,19.05,19,19,19
20180701|2018-04-02 05:30,2,19.05,19.05,19.05,19.05,15
20180701|2018-04-02 06:00,2,19.05,19.15,19.05,19.15,17
20180701|2018-04-02 06:30,2,19.14,19.18,19.14,19.17,66
20180701|2018-04-02 07:00,2,19.1,19.1,19.1,19.1,22
20180701|2018-04-02 07:30,2,19.1,19.1,19.1,19.1,28
20180701|2018-04-02 08:00,2,19.07,19.17,19.07,19.16,64
20180701|2018-04-02 08:30,2,19.17,19.27,19.05,19.15,316
20180701|2018-04-02 09:00,2,19.25,19.35,19.2,19.35,521
20180701|2018-04-02 09:30,2,19.35,19.52,19.33,19.5,725
20180701|2018-04-02 10:00,2,19.52,19.67,19.52,19.55,793
20180701|2018-04-02 10:30,2,19.55,19.92,19.55,19.67,735
20180701|2018-04-02 11:00,2,19.67,19.86,19.61,19.61,640
20180701|2018-04-02 11:30,2,19.6,19.65,19.46,19.6,523
20180701|2018-04-02 12:00,2,19.6,19.75,19.56,19.7,395
20180701|2018-04-02 12:30,2,19.72,19.9,19.61,19.9,923
20180701|2018-04-02 13:00,2,19.92,20.05,19.72,19.88,1216
20180701|2018-04-02 13:30,2,19.92,20,19.73,19.75,277
20180701|2018-04-02 14:00,2,19.7,19.75,19.46,19.66,690
20180701|2018-04-02 14:30,2,19.65,19.76,19.5,19.56,1353
20180701|2018-04-02 15:00,2,19.56,19.7,19.5,19.5,1574
20180701|2018-04-02 15:30,2,19.55,19.55,19.35,19.35,302
20180701|2018-04-02 17:00,3,19.45,19.46,19.4,19.4,39
20180701|2018-04-02 17:30,3,19.43,19.45,19.43,19.45,21
20180701|2018-04-02 18:00,3,19.4,19.45,19.4,19.45,2
20180701|2018-04-02 18:30,3,19.45,19.45,19.4,19.4,9
20180701|2018-04-02 19:00,3,19.41,19.41,19.41,19.41,1
20180701|2018-04-02 19:30,3,19.4,19.4,19.4,19.4,2
20180701|2018-04-02 20:00,3,19.4,19.4,19.35,19.35,35
20180701|2018-04-02 20:30,3,19.4,19.4,19.4,19.4,9
20180701|2018-04-02 22:30,3,19.4,19.4,19.4,19.4,1
20180701|2018-04-03 00:00,3,19.41,19.41,19.4,19.4,2
20180701|2018-04-03 00:30,3,19.45,19.45,19.45,19.45,4
20180701|2018-04-03 01:00,3,19.45,19.45,19.4,19.4,11
20180701|2018-04-03 02:00,3,19.35,19.35,19.35,19.35,33
20180701|2018-04-03 02:30,3,19.35,19.45,19.35,19.45,96
20180701|2018-04-03 03:00,3,19.4,19.4,19.4,19.4,28
20180701|2018-04-03 03:30,3,19.4,19.4,19.4,19.4,3
20180701|2018-04-03 04:00,3,19.4,19.4,19.4,19.4,2
20180701|2018-04-03 05:00,3,19.4,19.4,19.35,19.35,22
20180701|2018-04-03 05:30,3,19.35,19.35,19.3,19.35,142
20180701|2018-04-03 06:00,3,19.35,19.4,19.35,19.4,56
20180701|2018-04-03 06:30,3,19.4,19.4,19.31,19.32,37
20180701|2018-04-03 07:00,3,19.35,19.36,19.28,19.31,83
20180701|2018-04-03 07:30,3,19.31,19.32,19.27,19.3,282
20180701|2018-04-03 08:00,3,19.31,19.32,19.3,19.32,71
20180701|2018-04-03 08:30,3,19.35,19.51,19.3,19.5,737
20180701|2018-04-03 09:00,3,19.5,19.67,19.5,19.51,565
20180701|2018-04-03 09:30,3,19.5,19.6,19.41,19.45,888
20180701|2018-04-03 10:00,3,19.43,19.55,19.38,19.5,506
20180701|2018-04-03 10:30,3,19.51,19.68,19.5,19.68,287
20180701|2018-04-03 11:00,3,19.63,19.65,19.5,19.65,189
20180701|2018-04-03 11:30,3,19.62,19.62,19.47,19.53,314
20180701|2018-04-03 12:00,3,19.55,19.63,19.41,19.45,512
20180701|2018-04-03 12:30,3,19.42,19.56,19.37,19.4,427
20180701|2018-04-03 13:00,3,19.4,19.55,19.4,19.52,341
20180701|2018-04-03 13:30,3,19.53,19.63,19.26,19.31,673
20180701|2018-04-03 14:00,3,19.33,19.43,19.22,19.32,2098
20180701|2018-04-03 14:30,3,19.31,19.46,19.25,19.28,872
20180701|2018-04-03 15:00,3,19.3,19.37,19.25,19.35,736
20180701|2018-04-03 15:30,3,19.37,19.45,19.34,19.45,128
20180701|2018-04-03 17:00,4,19.4,19.4,19.4,19.4,12
20180701|2018-04-03 17:30,4,19.4,19.4,19.4,19.4,3
20180701|2018-04-03 18:00,4,19.4,19.4,19.4,19.4,1
20180701|2018-04-03 18:30,4,19.45,19.46,19.45,19.45,23
20180701|2018-04-03 19:00,4,19.42,19.53,19.42,19.5,59
20180701|2018-04-03 19:30,4,19.52,19.52,19.45,19.5,73
20180701|2018-04-03 20:00,4,19.5,19.55,19.45,19.45,22
20180701|2018-04-03 20:30,4,19.5,19.55,19.45,19.45,15
20180701|2018-04-03 21:00,4,19.43,19.43,19.43,19.43,2
20180701|2018-04-03 22:30,4,19.5,19.5,19.45,19.45,7
20180701|2018-04-03 23:00,4,19.43,19.43,19.43,19.43,1
20180701|2018-04-04 00:00,4,19.45,19.45,19.45,19.45,7
20180701|2018-04-04 00:30,4,19.5,19.55,19.5,19.5,16
20180701|2018-04-04 01:00,4,19.5,19.5,19.5,19.5,3
20180701|2018-04-04 01:30,4,19.55,19.56,19.55,19.55,40
20180701|2018-04-04 02:00,4,19.55,19.65,19.55,19.65,40
20180701|2018-04-04 02:30,4,19.65,19.82,19.6,19.82,168
20180701|2018-04-04 03:00,4,19.8,20.08,19.8,19.9,316
20180701|2018-04-04 03:30,4,19.91,19.95,19.8,19.85,94
20180701|2018-04-04 04:00,4,19.9,19.93,19.88,19.92,36
20180701|2018-04-04 04:30,4,19.95,19.95,19.87,19.9,19
20180701|2018-04-04 05:00,4,19.9,20.17,19.89,20.05,132
20180701|2018-04-04 05:30,4,20.1,20.15,20.03,20.03,74
20180701|2018-04-04 06:00,4,20.05,20.05,19.97,19.97,84
20180701|2018-04-04 06:30,4,19.95,20,19.92,19.95,165
20180701|2018-04-04 07:00,4,19.95,20.1,19.89,20.05,200
20180701|2018-04-04 07:30,4,20.05,20.05,19.9,19.95,93
20180701|2018-04-04 08:00,4,20,20.03,19.91,20,252
20180701|2018-04-04 08:30,4,20.02,20.03,19.81,19.85,910
20180701|2018-04-04 09:00,4,19.9,20.07,19.82,19.97,1232
20180701|2018-04-04 09:30,4,19.97,20.1,19.87,19.87,699
20180701|2018-04-04 10:00,4,19.89,20,19.8,19.8,479
20180701|2018-04-04 10:30,4,19.8,19.87,19.7,19.81,552
20180701|2018-04-04 11:00,4,19.8,19.82,19.65,19.67,719
20180701|2018-04-04 11:30,4,19.65,19.74,19.57,19.71,681
20180701|2018-04-04 12:00,4,19.72,19.83,19.67,19.76,418
20180701|2018-04-04 12:30,4,19.8,19.81,19.66,19.75,133
20180701|2018-04-04 13:00,4,19.72,19.75,19.53,19.53,553
20180701|2018-04-04 13:30,4,19.52,19.61,19.32,19.37,592
20180701|2018-04-04 14:00,4,19.37,19.41,19.25,19.3,239
20180701|2018-04-04 14:30,4,19.25,19.25,19.08,19.1,297
20180701|2018-04-04 15:00,4,19.1,19.15,19,19.05,639
20180701|2018-04-04 15:30,4,19.05,19.06,19,19,49
20180701|2018-04-04 17:00,5,19.05,19.1,19.05,19.1,22
20180701|2018-04-04 17:30,5,19.05,19.05,19,19.02,33
20180701|2018-04-04 18:30,5,19.01,19.01,19,19,9
20180701|2018-04-04 19:00,5,19,19.05,19,19.05,7
20180701|2018-04-04 19:30,5,19.05,19.05,19.05,19.05,1
20180701|2018-04-04 20:00,5,19.05,19.05,19.05,19.05,1
20180701|2018-04-04 20:30,5,18.95,18.95,18.92,18.94,33
20180701|2018-04-04 21:00,5,18.93,18.93,18.9,18.91,18
20180701|2018-04-04 21:30,5,18.91,18.93,18.9,18.9,39
20180701|2018-04-04 22:00,5,18.9,18.9,18.86,18.87,25
20180701|2018-04-04 23:00,5,18.87,18.87,18.85,18.85,76
20180701|2018-04-04 23:30,5,18.84,18.85,18.84,18.85,12
20180701|2018-04-05 00:00,5,18.87,18.87,18.87,18.87,2
20180701|2018-04-05 00:30,5,18.9,18.96,18.9,18.9,18
20180701|2018-04-05 01:00,5,18.95,18.95,18.9,18.9,3
20180701|2018-04-05 01:30,5,18.87,18.91,18.85,18.85,14
20180701|2018-04-05 02:00,5,18.9,18.9,18.8,18.87,51
20180701|2018-04-05 02:30,5,18.86,18.9,18.85,18.9,134
20180701|2018-04-05 03:00,5,18.9,18.97,18.9,18.97,13
20180701|2018-04-05 03:30,5,18.97,19,18.92,18.93,24
20180701|2018-04-05 04:00,5,19,19,19,19,1
20180701|2018-04-05 05:00,5,18.97,19,18.97,19,7
20180701|2018-04-05 05:30,5,19.02,19.02,18.97,19,7
20180701|2018-04-05 06:00,5,19,19,18.95,18.95,14
20180701|2018-04-05 06:30,5,18.95,19,18.95,19,33
20180701|2018-04-05 07:00,5,18.97,18.97,18.9,18.97,74
20180701|2018-04-05 07:30,5,19,19,18.93,18.95,25
20180701|2018-04-05 08:00,5,18.95,19.02,18.95,19,75
20180701|2018-04-05 08:30,5,19,19.12,18.99,19.01,416
20180701|2018-04-05 09:00,5,19.05,19.08,19.01,19.02,220
20180701|2018-04-05 09:30,5,19.01,19.07,19,19.05,204
20180701|2018-04-05 10:00,5,19.05,19.05,18.82,18.87,1091
20180701|2018-04-05 10:30,5,18.88,18.9,18.82,18.82,251
20180701|2018-04-05 11:00,5,18.8,18.98,18.8,18.9,376
20180701|2018-04-05 11:30,5,18.9,18.95,18.85,18.9,253
20180701|2018-04-05 12:00,5,18.86,19.02,18.85,19,400
20180701|2018-04-05 12:30,5,19.02,19.06,18.9,18.93,309
20180701|2018-04-05 13:00,5,18.9,18.97,18.89,18.93,334
20180701|2018-04-05 13:30,5,18.92,18.95,18.83,18.86,347
20180701|2018-04-05 14:00,5,18.86,18.95,18.76,18.95,429
20180701|2018-04-05 14:30,5,18.95,19.03,18.82,18.88,871
20180701|2018-04-05 15:00,5,18.89,18.9,18.75,18.75,620
20180701|2018-04-05 15:30,5,18.77,18.8,18.75,18.75,33
20180701|2018-04-05 17:00,6,18.75,18.78,18.75,18.75,12
20180701|2018-04-05 17:30,6,18.8,19.06,18.8,19.06,90
20180701|2018-04-05 18:00,6,19.05,19.35,19.05,19.35,551
20180701|2018-04-05 18:30,6,19.35,19.4,19.25,19.33,123
20180701|2018-04-05 19:00,6,19.32,19.4,19.22,19.3,193
20180701|2018-04-05 19:30,6,19.32,19.32,19.32,19.32,1
20180701|2018-04-05 20:00,6,19.35,19.45,19.3,19.3,69
20180701|2018-04-05 20:30,6,19.3,19.35,19.3,19.3,63
20180701|2018-04-05 21:00,6,19.26,19.26,19.25,19.25,6
20180701|2018-04-05 21:30,6,19.3,19.3,19.3,19.3,8
20180701|2018-04-05 22:00,6,19.25,19.25,19.24,19.25,9
20180701|2018-04-05 22:30,6,19.3,19.31,19.3,19.31,3
20180701|2018-04-05 23:00,6,19.25,19.25,19.23,19.25,9
20180701|2018-04-05 23:30,6,19.25,19.25,19.25,19.25,3
20180701|2018-04-06 00:30,6,19.35,19.35,19.35,19.35,3
20180701|2018-04-06 01:00,6,19.3,19.3,19.16,19.2,89
20180701|2018-04-06 01:30,6,19.2,19.2,19.13,19.13,18
20180701|2018-04-06 02:00,6,19.1,19.13,19.06,19.08,109
20180701|2018-04-06 02:30,6,19.1,19.1,19.08,19.1,27
20180701|2018-04-06 03:00,6,19.13,19.13,19.1,19.1,16
20180701|2018-04-06 03:30,6,19.1,19.15,19.1,19.15,56
20180701|2018-04-06 04:00,6,19.15,19.15,19.08,19.1,52
20180701|2018-04-06 04:30,6,19.15,19.15,19.13,19.13,20
20180701|2018-04-06 05:00,6,19.1,19.1,19.07,19.1,68
20180701|2018-04-06 05:30,6,19.07,19.1,19.07,19.1,7
20180701|2018-04-06 06:00,6,19.1,19.22,19.1,19.15,76
20180701|2018-04-06 06:30,6,19.15,19.22,19.15,19.2,97
20180701|2018-04-06 07:00,6,19.2,19.2,19.12,19.12,82
20180701|2018-04-06 07:30,6,19.15,19.23,19.05,19.07,115
20180701|2018-04-06 08:00,6,19.1,19.18,19.1,19.1,65
20180701|2018-04-06 08:30,6,19.1,19.1,18.85,18.87,311
20180701|2018-04-06 09:00,6,18.9,19.01,18.9,18.97,359
20180701|2018-04-06 09:30,6,18.98,19.23,18.97,19.21,912
20180701|2018-04-06 10:00,6,19.25,19.42,19.2,19.38,554
20180701|2018-04-06 10:30,6,19.35,19.4,19.2,19.22,299
20180701|2018-04-06 11:00,6,19.25,19.42,19.15,19.42,198
20180701|2018-04-06 11:30,6,19.4,19.41,19.15,19.18,226
20180701|2018-04-06 12:00,6,19.2,19.4,19.2,19.22,280
20180701|2018-04-06 12:30,6,19.21,19.51,19.17,19.5,606
20180701|2018-04-06 13:00,6,19.53,19.71,19.46,19.68,359
20180701|2018-04-06 13:30,6,19.65,19.93,19.63,19.86,763
20180701|2018-04-06 14:00,6,19.85,19.97,19.65,19.75,985
20180701|2018-04-06 14:30,6,19.75,19.75,19.45,19.5,662
20180701|2018-04-06 15:00,6,19.45,19.6,19.4,19.4,930
20180701|2018-04-06 15:30,6,19.4,19.45,19.37,19.41,254
20180701|2018-04-08 17:00,9,19.5,19.5,19.3,19.3,42
20180701|2018-04-08 17:30,9,19.35,19.35,19.31,19.31,11
20180701|2018-04-08 18:00,9,19.3,19.35,19.3,19.35,8
20180701|2018-04-08 18:30,9,19.35,19.35,19.3,19.3,7
20180701|2018-04-08 19:00,9,19.25,19.25,19.21,19.21,16
20180701|2018-04-08 19:30,9,19.2,19.2,19.15,19.2,68
20180701|2018-04-08 20:00,9,19.2,19.22,19.2,19.2,6
20180701|2018-04-08 20:30,9,19.25,19.31,19.25,19.3,26
20180701|2018-04-08 21:00,9,19.27,19.27,19.25,19.25,7
20180701|2018-04-08 22:00,9,19.2,19.2,19.15,19.16,9
20180701|2018-04-08 22:30,9,19.15,19.15,19.1,19.15,6
20180701|2018-04-08 23:30,9,19.15,19.15,19.15,19.15,5
20180701|2018-04-09 00:00,9,19.2,19.22,19.15,19.22,74
20180701|2018-04-09 00:30,9,19.22,19.22,19.2,19.2,52
20180701|2018-04-09 01:00,9,19.2,19.2,19.12,19.15,17
20180701|2018-04-09 01:30,9,19.15,19.16,19.13,19.15,98
20180701|2018-04-09 02:00,9,19.15,19.28,19.15,19.15,100
20180701|2018-04-09 02:30,9,19.15,19.15,19.14,19.14,25
20180701|2018-04-09 03:00,9,19.14,19.14,19.14,19.14,3
20180701|2018-04-09 03:30,9,19.1,19.1,19.1,19.1,30
20180701|2018-04-09 04:00,9,19.1,19.14,19.09,19.09,15
20180701|2018-04-09 04:30,9,19.1,19.1,19.1,19.1,18
20180701|2018-04-09 05:00,9,19.13,19.15,19.1,19.1,34
20180701|2018-04-09 05:30,9,19.1,19.15,19.1,19.15,31
20180701|2018-04-09 06:00,9,19.2,19.22,19.15,19.15,46
20180701|2018-04-09 06:30,9,19.15,19.15,19.13,19.15,35
20180701|2018-04-09 07:00,9,19.15,19.22,19.12,19.17,210
20180701|2018-04-09 07:30,9,19.2,19.22,19.17,19.22,42
20180701|2018-04-09 08:00,9,19.2,19.22,19.16,19.22,93
20180701|2018-04-09 08:30,9,19.21,19.38,19.17,19.25,740
20180701|2018-04-09 09:00,9,19.25,19.32,19.2,19.21,351
20180701|2018-04-09 09:30,9,19.2,19.21,19.11,19.16,538
20180701|2018-04-09 10:00,9,19.16,19.25,19.11,19.12,458
20180701|2018-04-09 10:30,9,19.12,19.13,19.06,19.07,356
20180701|2018-04-09 11:00,9,19.06,19.11,19.05,19.11,167
20180701|2018-04-09 11:30,9,19.1,19.15,19.07,19.1,231
20180701|2018-04-09 12:00,9,19.1,19.1,19.02,19.05,133
20180701|2018-04-09 12:30,9,19.06,19.11,19.03,19.05,219
20180701|2018-04-09 13:00,9,19.05,19.18,19.04,19.15,275
20180701|2018-04-09 13:30,9,19.16,19.2,19.11,19.12,336
20180701|2018-04-09 14:00,9,19.12,19.28,19.1,19.25,250
20180701|2018-04-09 14:30,9,19.25,19.46,19.21,19.43,932
20180701|2018-04-09 15:00,9,19.45,19.51,19.35,19.5,544
20180701|2018-04-09 15:30,9,19.51,19.55,19.46,19.55,113
20180701|2018-04-09 17:00,10,19.55,19.6,19.5,19.6,34
20180701|2018-04-09 17:30,10,19.55,19.67,19.55,19.65,45
20180701|2018-04-09 18:00,10,19.65,19.65,19.65,19.65,18
20180701|2018-04-09 18:30,10,19.65,19.65,19.61,19.61,21
20180701|2018-04-09 19:00,10,19.6,19.65,19.6,19.6,104
20180701|2018-04-09 19:30,10,19.55,19.58,19.55,19.58,12
20180701|2018-04-09 20:00,10,19.53,19.55,19.48,19.48,53
20180701|2018-04-09 20:30,10,19.5,19.55,19.3,19.3,35
20180701|2018-04-09 21:00,10,19.34,19.35,19.15,19.16,50
20180701|2018-04-09 21:30,10,19.15,19.15,19.01,19.13,67
20180701|2018-04-09 22:00,10,19.15,19.25,19.15,19.2,19
20180701|2018-04-09 22:30,10,19.25,19.3,19.18,19.18,22
20180701|2018-04-09 23:00,10,19.15,19.25,19.15,19.15,9
20180701|2018-04-09 23:30,10,19.2,19.2,19.15,19.15,2
20180701|2018-04-10 00:00,10,19.22,19.22,19.22,19.22,1
20180701|2018-04-10 00:30,10,19.18,19.18,19.18,19.18,1
20180701|2018-04-10 01:00,10,19.15,19.15,19.06,19.07,6
20180701|2018-04-10 01:30,10,19.1,19.1,19.1,19.1,16
20180701|2018-04-10 02:00,10,19.1,19.2,19.1,19.15,38
20180701|2018-04-10 02:30,10,19.2,19.27,19.16,19.25,51
20180701|2018-04-10 03:00,10,19.22,19.25,19.18,19.2,10
20180701|2018-04-10 03:30,10,19.2,19.2,19.2,19.2,4
20180701|2018-04-10 04:00,10,19.23,19.25,19.15,19.15,18
20180701|2018-04-10 04:30,10,19.15,19.2,19.15,19.16,31
20180701|2018-04-10 05:00,10,19.2,19.21,19.2,19.21,8
20180701|2018-04-10 05:30,10,19.2,19.2,19.18,19.18,11
20180701|2018-04-10 06:00,10,19.21,19.21,19.2,19.2,61
20180701|2018-04-10 06:30,10,19.2,19.2,19.12,19.12,62
20180701|2018-04-10 07:00,10,19.2,19.21,19.17,19.17,60
20180701|2018-04-10 07:30,10,19.2,19.2,19.11,19.14,38
20180701|2018-04-10 08:00,10,19.14,19.15,19.09,19.09,91
20180701|2018-04-10 08:30,10,19.1,19.35,19.07,19.27,959
20180701|2018-04-10 09:00,10,19.25,19.32,19.11,19.15,820
20180701|2018-04-10 09:30,10,19.14,19.25,19.1,19.25,277
20180701|2018-04-10 10:00,10,19.22,19.25,19.13,19.2,592
20180701|2018-04-10 10:30,10,19.2,19.28,19.12,19.15,522
20180701|2018-04-10 11:00,10,19.15,19.41,19.15,19.35,682
20180701|2018-04-10 11:30,10,19.35,19.35,19.2,19.27,225
20180701|2018-04-10 12:00,10,19.27,19.35,19.25,19.27,381
20180701|2018-04-10 12:30,10,19.3,19.41,19.22,19.3,341
20180701|2018-04-10 13:00,10,19.25,19.28,19.2,19.25,151
20180701|2018-04-10 13:30,10,19.25,19.4,19.17,19.25,403
20180701|2018-04-10 14:00,10,19.2,19.26,19.1,19.18,386
20180701|2018-04-10 14:30,10,19.2,19.21,19.05,19.05,496
20180701|2018-04-10 15:00,10,19.06,19.25,19.05,19.25,667
20180701|2018-04-10 15:30,10,19.25,19.3,19.25,19.3,70
20180701|2018-04-10 17:00,11,19.3,19.3,19.25,19.25,52
20180701|2018-04-10 17:30,11,19.25,19.25,19.25,19.25,26
20180701|2018-04-10 18:30,11,19.25,19.35,19.25,19.3,44
20180701|2018-04-10 19:00,11,19.35,19.35,19.3,19.3,9
20180701|2018-04-10 19:30,11,19.3,19.35,19.3,19.35,31
20180701|2018-04-10 20:00,11,19.32,19.35,19.28,19.3,22
20180701|2018-04-10 20:30,11,19.3,19.35,19.3,19.35,14
20180701|2018-04-10 21:00,11,19.4,19.42,19.4,19.4,90
20180701|2018-04-10 21:30,11,19.4,19.4,19.4,19.4,5
20180701|2018-04-10 22:00,11,19.35,19.35,19.35,19.35,16
20180701|2018-04-10 23:00,11,19.35,19.41,19.35,19.4,91
20180701|2018-04-10 23:30,11,19.4,19.41,19.4,19.41,50
20180701|2018-04-11 00:00,11,19.41,19.41,19.4,19.4,16
20180701|2018-04-11 00:30,11,19.4,19.4,19.4,19.4,2
20180701|2018-04-11 01:00,11,19.41,19.41,19.4,19.4,2
20180701|2018-04-11 01:30,11,19.4,19.4,19.4,19.4,17
20180701|2018-04-11 02:00,11,19.4,19.4,19.4,19.4,10
20180701|2018-04-11 02:30,11,19.37,19.37,19.35,19.35,14
20180701|2018-04-11 03:00,11,19.35,19.41,19.35,19.4,33
20180701|2018-04-11 03:30,11,19.42,19.42,19.4,19.4,24
20180701|2018-04-11 04:00,11,19.4,19.4,19.4,19.4,1
20180701|2018-04-11 04:30,11,19.4,19.4,19.4,19.4,22
20180701|2018-04-11 05:00,11,19.44,19.55,19.42,19.55,93
20180701|2018-04-11 05:30,11,19.5,19.5,19.47,19.5,18
20180701|2018-04-11 06:00,11,19.5,19.56,19.5,19.55,59
20180701|2018-04-11 06:30,11,19.52,19.55,19.48,19.48,45
20180701|2018-04-11 07:00,11,19.5,19.5,19.47,19.5,72
20180701|2018-04-11 07:30,11,19.53,19.55,19.5,19.55,50
20180701|2018-04-11 08:00,11,19.53,19.57,19.43,19.45,105
20180701|2018-04-11 08:30,11,19.45,19.45,19.35,19.36,696
20180701|2018-04-11 09:00,11,19.36,19.47,19.3,19.31,405
20180701|2018-04-11 09:30,11,19.3,19.45,19.26,19.45,582
20180701|2018-04-11 10:00,11,19.45,19.5,19.36,19.4,200
20180701|2018-04-11 10:30,11,19.38,19.41,19.3,19.31,211
20180701|2018-04-11 11:00,11,19.32,19.32,19.2,19.32,535
20180701|2018-04-11 11:30,11,19.3,19.4,19.3,19.35,224
20180701|2018-04-11 12:00,11,19.32,19.37,19.28,19.32,178
20180701|2018-04-11 12:30,11,19.35,19.47,19.32,19.35,294
20180701|2018-04-11 13:00,11,19.35,19.45,19.31,19.4,206
20180701|2018-04-11 13:30,11,19.4,19.45,19.31,19.4,245
20180701|2018-04-11 14:00,11,19.37,19.58,19.37,19.51,550
20180701|2018-04-11 14:30,11,19.55,19.55,19.4,19.45,341
20180701|2018-04-11 15:00,11,19.43,19.55,19.43,19.5,584
20180701|2018-04-11 15:30,11,19.49,19.55,19.45,19.45,29
20180701|2018-04-11 17:00,12,19.5,19.5,19.45,19.5,69
20180701|2018-04-11 17:30,12,19.45,19.45,19.43,19.45,112
20180701|2018-04-11 18:30,12,19.43,19.43,19.43,19.43,1
20180701|2018-04-11 19:00,12,19.42,19.45,19.42,19.45,24
20180701|2018-04-11 19:30,12,19.41,19.41,19.37,19.4,31
20180701|2018-04-11 20:00,12,19.37,19.4,19.37,19.4,7
20180701|2018-04-11 20:30,12,19.45,19.45,19.45,19.45,3
20180701|2018-04-11 21:00,12,19.45,19.45,19.43,19.45,41
20180701|2018-04-11 21:30,12,19.45,19.45,19.45,19.45,17
20180701|2018-04-11 22:00,12,19.44,19.44,19.44,19.44,6
20180701|2018-04-12 00:00,12,19.45,19.46,19.45,19.45,69
20180701|2018-04-12 00:30,12,19.5,19.5,19.5,19.5,4
20180701|2018-04-12 01:00,12,19.5,19.5,19.5,19.5,2
20180701|2018-04-12 01:30,12,19.5,19.5,19.5,19.5,20
20180701|2018-04-12 02:00,12,19.5,19.5,19.45,19.45,67
20180701|2018-04-12 02:30,12,19.4,19.41,19.36,19.41,47
20180701|2018-04-12 03:00,12,19.38,19.4,19.38,19.4,5
20180701|2018-04-12 03:30,12,19.45,19.48,19.45,19.48,33
20180701|2018-04-12 04:00,12,19.5,19.5,19.43,19.43,15
20180701|2018-04-12 05:00,12,19.37,19.37,19.3,19.3,35
20180701|2018-04-12 05:30,12,19.31,19.31,19.24,19.25,9
20180701|2018-04-12 06:00,12,19.25,19.3,19.25,19.27,25
20180701|2018-04-12 06:30,12,19.25,19.31,19.2,19.25,103
20180701|2018-04-12 07:00,12,19.25,19.3,19.25,19.26,30
20180701|2018-04-12 07:30,12,19.27,19.27,19.2,19.25,158
20180701|2018-04-12 08:00,12,19.23,19.23,19.15,19.2,181
20180701|2018-04-12 08:30,12,19.25,19.25,19.03,19.05,934
20180701|2018-04-12 09:00,12,19,19.1,19,19.06,486
20180701|2018-04-12 09:30,12,19.05,19.07,18.97,19.05,722
20180701|2018-04-12 10:00,12,19.05,19.07,18.92,18.95,442
20180701|2018-04-12 10:30,12,18.95,19.05,18.92,19,204
20180701|2018-04-12 11:00,12,18.97,19.03,18.95,18.96,314
20180701|2018-04-12 11:30,12,18.97,18.97,18.87,18.92,427
20180701|2018-04-12 12:00,12,18.93,19.12,18.91,19.12,346
20180701|2018-04-12 12:30,12,19.15,19.15,18.96,19.05,158
20180701|2018-04-12 13:00,12,19.05,19.06,18.9,18.93,249
20180701|2018-04-12 13:30,12,18.92,18.98,18.88,18.88,374
20180701|2018-04-12 14:00,12,18.9,18.93,18.85,18.86,301
20180701|2018-04-12 14:30,12,18.85,19.05,18.85,18.96,521
20180701|2018-04-12 15:00,12,19,19.05,18.9,18.91,529
20180701|2018-04-12 15:30,12,18.9,18.95,18.87,18.95,129
20180701|2018-04-12 17:00,13,18.9,18.95,18.9,18.95,38
20180701|2018-04-12 17:30,13,18.96,19.07,18.96,19.05,20
20180701|2018-04-12 18:00,13,19,19,19,19,36
20180701|2018-04-12 18:30,13,19.05,19.05,19.02,19.02,25
20180701|2018-04-12 19:00,13,19.06,19.06,19.05,19.05,2
20180701|2018-04-12 19:30,13,19.05,19.05,19.05,19.05,10
20180701|2018-04-12 20:00,13,19.05,19.05,19.02,19.05,37
20180701|2018-04-12 20:30,13,19.05,19.07,19.02,19.06,28
20180701|2018-04-12 21:00,13,19.05,19.08,19.04,19.05,11
20180701|2018-04-12 21:30,13,19.05,19.1,19.05,19.05,19
20180701|2018-04-12 23:30,13,19.05,19.06,19.01,19.01,35
20180701|2018-04-13 00:00,13,19.01,19.01,19.01,19.01,3
20180701|2018-04-13 00:30,13,19.01,19.02,18.98,18.99,20
20180701|2018-04-13 01:00,13,18.97,19,18.92,18.92,50
20180701|2018-04-13 01:30,13,18.95,18.95,18.9,18.9,31
20180701|2018-04-13 02:00,13,18.89,18.95,18.87,18.95,47
20180701|2018-04-13 02:30,13,18.9,18.92,18.87,18.91,37
20180701|2018-04-13 03:00,13,18.9,18.9,18.9,18.9,13
20180701|2018-04-13 03:30,13,18.9,18.92,18.89,18.89,99
20180701|2018-04-13 04:00,13,18.89,18.9,18.86,18.86,19
20180701|2018-04-13 04:30,13,18.87,18.9,18.81,18.82,124
20180701|2018-04-13 05:00,13,18.82,18.82,18.82,18.82,4
20180701|2018-04-13 05:30,13,18.82,18.84,18.8,18.8,24
20180701|2018-04-13 06:00,13,18.84,18.85,18.8,18.85,139
20180701|2018-04-13 06:30,13,18.85,18.85,18.79,18.79,107
20180701|2018-04-13 07:00,13,18.8,18.8,18.73,18.74,107
20180701|2018-04-13 07:30,13,18.7,18.7,18.65,18.65,61
20180701|2018-04-13 08:00,13,18.65,18.68,18.65,18.65,50
20180701|2018-04-13 08:30,13,18.65,18.77,18.56,18.7,1121
20180701|2018-04-13 09:00,13,18.73,18.87,18.7,18.78,1257
20180701|2018-04-13 09:30,13,18.8,18.88,18.73,18.8,573
20180701|2018-04-13 10:00,13,18.81,18.86,18.71,18.72,456
20180701|2018-04-13 10:30,13,18.75,18.75,18.62,18.63,821
20180701|2018-04-13 11:00,13,18.62,18.67,18.57,18.6,660
20180701|2018-04-13 11:30,13,18.63,18.7,18.61,18.63,830
20180701|2018-04-13 12:00,13,18.63,18.63,18.5,18.52,646
20180701|2018-04-13 12:30,13,18.51,18.57,18.5,18.52,472
20180701|2018-04-13 13:00,13,18.51,18.6,18.48,18.6,436
20180701|2018-04-13 13:30,13,18.58,18.64,18.53,18.58,711
20180701|2018-04-13 14:00,13,18.56,18.85,18.56,18.8,1182
20180701|2018-04-13 14:30,13,18.81,18.84,18.55,18.6,1248
20180701|2018-04-13 15:00,13,18.6,18.61,18.5,18.53,852
20180701|2018-04-13 15:30,13,18.53,18.58,18.48,18.5,211
20180701|2018-04-15 17:00,16,18.4,18.4,18.26,18.26,176
20180701|2018-04-15 17:30,16,18.27,18.28,18.26,18.26,30
20180701|2018-04-15 18:00,16,18.27,18.27,18.25,18.27,83
20180701|2018-04-15 18:30,16,18.27,18.35,18.27,18.35,25
20180701|2018-04-15 19:00,16,18.35,18.36,18.35,18.36,55
20180701|2018-04-15 19:30,16,18.35,18.36,18.32,18.35,33
20180701|2018-04-15 20:00,16,18.37,18.37,18.37,18.37,6
20180701|2018-04-15 20:30,16,18.4,18.45,18.4,18.45,20
20180701|2018-04-15 21:30,16,18.4,18.45,18.4,18.42,36
20180701|2018-04-15 22:00,16,18.45,18.45,18.45,18.45,77
20180701|2018-04-15 22:30,16,18.45,18.45,18.45,18.45,3
20180701|2018-04-15 23:00,16,18.45,18.45,18.35,18.35,71
20180701|2018-04-15 23:30,16,18.35,18.35,18.35,18.35,1
20180701|2018-04-16 00:00,16,18.37,18.4,18.37,18.4,12
20180701|2018-04-16 01:00,16,18.4,18.41,18.4,18.4,20
20180701|2018-04-16 01:30,16,18.4,18.4,18.4,18.4,11
20180701|2018-04-16 02:00,16,18.41,18.45,18.41,18.45,64
20180701|2018-04-16 02:30,16,18.42,18.42,18.36,18.4,62
20180701|2018-04-16 03:00,16,18.4,18.4,18.35,18.35,34
20180701|2018-04-16 03:30,16,18.4,18.4,18.4,18.4,9
20180701|2018-04-16 04:00,16,18.36,18.36,18.27,18.27,51
20180701|2018-04-16 04:30,16,18.3,18.3,18.3,18.3,28
20180701|2018-04-16 05:00,16,18.26,18.3,18.25,18.28,24
20180701|2018-04-16 05:30,16,18.27,18.32,18.26,18.3,247
20180701|2018-04-16 06:00,16,18.3,18.32,18.3,18.3,41
20180701|2018-04-16 06:30,16,18.31,18.35,18.31,18.35,6
20180701|2018-04-16 07:00,16,18.31,18.31,18.31,18.31,7
20180701|2018-04-16 07:30,16,18.32,18.32,18.22,18.23,114
20180701|2018-04-16 08:00,16,18.22,18.25,18.22,18.25,100
20180701|2018-04-16 08:30,16,18.25,18.25,18.06,18.2,796
20180701|2018-04-16 09:00,16,18.18,18.2,18.05,18.11,473
20180701|2018-04-16 09:30,16,18.11,18.17,18.06,18.1,1141
20180701|2018-04-16 10:00,16,18.1,18.15,18.01,18.04,1068
20180701|2018-04-16 10:30,16,18.05,18.1,18,18.02,599
20180701|2018-04-16 11:00,16,18.02,18.05,17.97,18.03,913
20180701|2018-04-16 11:30,16,18.02,18.07,17.91,17.95,552
20180701|2018-04-16 12:00,16,17.91,17.93,17.85,17.92,597
20180701|2018-04-16 12:30,16,17.93,17.95,17.85,17.9,557
20180701|2018-04-16 13:00,16,17.9,18,17.88,17.98,274
20180701|2018-04-16 13:30,16,17.98,18.05,17.92,18,468
20180701|2018-04-16 14:00,16,18,18.02,17.91,17.98,350
20180701|2018-04-16 14:30,16,18,18,17.83,17.9,1350
20180701|2018-04-16 15:00,16,17.9,18,17.88,18,708
20180701|2018-04-16 15:30,16,17.95,18,17.95,18,31
20180701|2018-04-16 17:00,17,18,18.03,17.98,17.98,40
20180701|2018-04-16 17:30,17,18,18,18,18,3
20180701|2018-04-16 18:00,17,18,18,18,18,1
20180701|2018-04-16 19:00,17,17.95,17.95,17.91,17.91,42
20180701|2018-04-16 19:30,17,17.9,17.91,17.86,17.91,61
20180701|2018-04-16 20:00,17,17.92,17.95,17.92,17.95,40
20180701|2018-04-16 20:30,17,17.97,18.02,17.97,18,25
20180701|2018-04-16 21:00,17,18,18,17.91,17.91,26
20180701|2018-04-16 22:00,17,17.93,17.93,17.93,17.93,4
20180701|2018-04-16 22:30,17,17.95,17.95,17.95,17.95,10
20180701|2018-04-16 23:00,17,17.93,17.93,17.93,17.93,1
20180701|2018-04-16 23:30,17,17.9,17.9,17.88,17.88,16
20180701|2018-04-17 00:00,17,17.88,17.92,17.88,17.92,28
20180701|2018-04-17 00:30,17,17.9,17.9,17.9,17.9,1
20180701|2018-04-17 01:00,17,17.9,17.9,17.83,17.85,39
20180701|2018-04-17 01:30,17,17.85,17.88,17.85,17.85,29
20180701|2018-04-17 02:00,17,17.85,17.88,17.85,17.88,19
20180701|2018-04-17 02:30,17,17.9,17.9,17.83,17.85,73
20180701|2018-04-17 03:00,17,17.84,17.87,17.81,17.87,51
20180701|2018-04-17 03:30,17,17.85,17.88,17.84,17.85,185
20180701|2018-04-17 04:30,17,17.8,17.8,17.77,17.79,100
20180701|2018-04-17 05:00,17,17.77,17.8,17.77,17.8,3
20180701|2018-04-17 05:30,17,17.75,17.76,17.72,17.75,19
20180701|2018-04-17 06:00,17,17.75,17.75,17.75,17.75,3
20180701|2018-04-17 06:30,17,17.75,17.75,17.72,17.72,56
20180701|2018-04-17 07:00,17,17.7,17.75,17.7,17.75,12
20180701|2018-04-17 07:30,17,17.72,17.75,17.7,17.72,374
20180701|2018-04-17 08:00,17,17.7,17.73,17.7,17.7,635
20180701|2018-04-17 08:30,17,17.7,17.77,17.56,17.62,1750
20180701|2018-04-17 09:00,17,17.6,17.65,17.55,17.55,1179
20180701|2018-04-17 09:30,17,17.58,17.6,17.5,17.51,500
20180701|2018-04-17 10:00,17,17.51,17.55,17.4,17.46,1663
20180701|2018-04-17 10:30,17,17.45,17.53,17.37,17.42,2524
20180701|2018-04-17 11:00,17,17.42,17.42,17.3,17.32,1563
20180701|2018-04-17 11:30,17,17.3,17.35,17.25,17.31,724
20180701|2018-04-17 12:00,17,17.31,17.37,17.23,17.3,923
20180701|2018-04-17 12:30,17,17.3,17.35,17.3,17.3,634
20180701|2018-04-17 13:00,17,17.3,17.37,17.17,17.31,911
20180701|2018-04-17 13:30,17,17.31,17.35,17.26,17.32,941
20180701|2018-04-17 14:00,17,17.33,17.35,17.2,17.25,1110
20180701|2018-04-17 14:30,17,17.21,17.35,17.11,17.3,2247
20180701|2018-04-17 15:00,17,17.3,17.4,17.25,17.36,1329
20180701|2018-04-17 15:30,17,17.35,17.4,17.35,17.4,250
20180701|2018-04-17 17:00,18,17.4,17.45,17.35,17.35,19
20180701|2018-04-17 17:30,18,17.37,17.37,17.37,17.37,3
20180701|2018-04-17 18:00,18,17.4,17.4,17.4,17.4,13
20180701|2018-04-17 18:30,18,17.37,17.37,17.37,17.37,3
20180701|2018-04-17 19:00,18,17.35,17.36,17.31,17.35,20
20180701|2018-04-17 19:30,18,17.32,17.33,17.3,17.3,46
20180701|2018-04-17 20:00,18,17.32,17.33,17.32,17.32,97
20180701|2018-04-17 20:30,18,17.35,17.37,17.35,17.37,33
20180701|2018-04-17 21:00,18,17.35,17.38,17.35,17.37,57
20180701|2018-04-17 22:00,18,17.37,17.37,17.37,17.37,1
20180701|2018-04-17 22:30,18,17.37,17.37,17.37,17.37,2
20180701|2018-04-17 23:00,18,17.36,17.36,17.36,17.36,1
20180701|2018-04-18 00:00,18,17.35,17.36,17.31,17.35,32
20180701|2018-04-18 00:30,18,17.35,17.35,17.33,17.35,19
20180701|2018-04-18 01:00,18,17.4,17.43,17.4,17.42,40
20180701|2018-04-18 01:30,18,17.43,17.43,17.4,17.4,6
20180701|2018-04-18 02:00,18,17.43,17.45,17.39,17.39,47
20180701|2018-04-18 02:30,18,17.39,17.39,17.35,17.35,68
20180701|2018-04-18 03:00,18,17.35,17.35,17.32,17.32,6
20180701|2018-04-18 03:30,18,17.35,17.35,17.35,17.35,9
20180701|2018-04-18 04:00,18,17.32,17.32,17.32,17.32,2
20180701|2018-04-18 04:30,18,17.32,17.35,17.32,17.35,18
20180701|2018-04-18 05:00,18,17.35,17.35,17.31,17.32,166
20180701|2018-04-18 06:00,18,17.3,17.3,17.25,17.26,101
20180701|2018-04-18 06:30,18,17.28,17.3,17.25,17.28,65
20180701|2018-04-18 07:00,18,17.28,17.33,17.25,17.3,180
20180701|2018-04-18 07:30,18,17.3,17.35,17.3,17.33,84
20180701|2018-04-18 08:00,18,17.33,17.52,17.33,17.5,538
20180701|2018-04-18 08:30,18,17.53,17.53,17.35,17.45,1782
20180701|2018-04-18 09:00,18,17.45,17.8,17.45,17.47,2553
20180701|2018-04-18 09:30,18,17.47,17.5,17.35,17.36,644
20180701|2018-04-18 10:00,18,17.36,17.36,17.25,17.26,796
20180701|2018-04-18 10:30,18,17.26,17.28,17.1,17.2,2455
20180701|2018-04-18 11:00,18,17.18,17.18,17.08,17.1,901
20180701|2018-04-18 11:30,18,17.07,17.2,17.07,17.11,778
20180701|2018-04-18 12:00,18,17.11,17.15,17.05,17.07,380
20180701|2018-04-18 12:30,18,17.08,17.2,17.06,17.2,1139
20180701|2018-04-18 13:00,18,17.22,17.25,17.06,17.07,553
20180701|2018-04-18 13:30,18,17.07,17.1,17.01,17.05,553
20180701|2018-04-18 14:00,18,17.05,17.06,16.9,16.96,1378
20180701|2018-04-18 14:30,18,16.95,17.1,16.95,17.06,1919
20180701|2018-04-18 15:00,18,17.05,17.14,17,17.11,1931
20180701|2018-04-18 15:30,18,17.15,17.15,17.05,17.05,199
20180701|2018-04-18 17:00,19,17.05,17.06,17.01,17.06,45
20180701|2018-04-18 17:30,19,17.05,17.05,17.05,17.05,3
20180701|2018-04-18 20:30,19,17.1,17.1,17.1,17.1,3
20180701|2018-04-18 22:30,19,17.09,17.09,17.05,17.05,4
20180701|2018-04-18 23:30,19,17.08,17.08,17.08,17.08,50
20180701|2018-04-19 00:00,19,17.07,17.07,17.07,17.07,5
20180701|2018-04-19 00:30,19,17.06,17.11,17.06,17.11,5
20180701|2018-04-19 01:00,19,17.1,17.15,17.06,17.15,24
20180701|2018-04-19 01:30,19,17.2,17.2,17.15,17.15,9
20180701|2018-04-19 02:00,19,17.15,17.15,17.11,17.15,52
20180701|2018-04-19 02:30,19,17.11,17.15,17.11,17.15,23
20180701|2018-04-19 03:00,19,17.16,17.16,17.15,17.15,23
20180701|2018-04-19 03:30,19,17.15,17.2,17.15,17.2,9
20180701|2018-04-19 04:00,19,17.22,17.22,17.15,17.17,156
20180701|2018-04-19 04:30,19,17.17,17.18,17.17,17.18,2
20180701|2018-04-19 05:00,19,17.17,17.17,17.17,17.17,2
20180701|2018-04-19 05:30,19,17.18,17.18,17.18,17.18,5
20180701|2018-04-19 06:00,19,17.18,17.18,17.13,17.13,32
20180701|2018-04-19 06:30,19,17.13,17.22,17.13,17.16,200
20180701|2018-04-19 07:00,19,17.2,17.27,17.17,17.25,217
20180701|2018-04-19 07:30,19,17.25,17.3,17.21,17.3,213
20180701|2018-04-19 08:00,19,17.29,17.35,17.25,17.35,194
20180701|2018-04-19 08:30,19,17.3,17.4,17.23,17.31,1596
20180701|2018-04-19 09:00,19,17.33,17.4,17.13,17.16,748
20180701|2018-04-19 09:30,19,17.15,17.3,17.1,17.27,811
20180701|2018-04-19 10:00,19,17.26,17.47,17.26,17.35,1710
20180701|2018-04-19 10:30,19,17.3,17.47,17.3,17.47,697
20180701|2018-04-19 11:00,19,17.46,17.51,17.41,17.47,751
20180701|2018-04-19 11:30,19,17.46,17.46,17.3,17.37,290
20180701|2018-04-19 12:00,19,17.37,17.5,17.37,17.45,802
20180701|2018-04-19 12:30,19,17.47,17.47,17.21,17.26,762
20180701|2018-04-19 13:00,19,17.25,17.36,17.22,17.31,582
20180701|2018-04-19 13:30,19,17.31,17.35,17.21,17.22,479
20180701|2018-04-19 14:00,19,17.23,17.27,17.12,17.25,757
20180701|2018-04-19 14:30,19,17.3,17.32,17.08,17.15,2002
20180701|2018-04-19 15:00,19,17.15,17.25,17.1,17.25,557
20180701|2018-04-19 15:30,19,17.2,17.22,17.15,17.2,168
20180701|2018-04-19 17:00,20,17.17,17.2,17.17,17.17,16
20180701|2018-04-19 17:30,20,17.2,17.21,17.2,17.21,28
20180701|2018-04-19 18:00,20,17.23,17.28,17.23,17.26,24
20180701|2018-04-19 18:30,20,17.26,17.26,17.2,17.2,8
20180701|2018-04-19 19:00,20,17.2,17.25,17.2,17.21,11
20180701|2018-04-19 20:00,20,17.2,17.2,17.2,17.2,2
20180701|2018-04-19 20:30,20,17.2,17.2,17.17,17.17,3
20180701|2018-04-19 21:00,20,17.19,17.25,17.15,17.25,146
20180701|2018-04-19 21:30,20,17.21,17.25,17.21,17.25,13
20180701|2018-04-19 22:00,20,17.25,17.27,17.21,17.25,52
20180701|2018-04-19 22:30,20,17.3,17.3,17.26,17.3,121
20180701|2018-04-19 23:00,20,17.26,17.27,17.25,17.27,6
20180701|2018-04-19 23:30,20,17.25,17.25,17.25,17.25,1
20180701|2018-04-20 01:00,20,17.32,17.32,17.3,17.3,3
20180701|2018-04-20 01:30,20,17.3,17.3,17.3,17.3,11
20180701|2018-04-20 02:00,20,17.3,17.32,17.29,17.3,118
20180701|2018-04-20 02:30,20,17.35,17.4,17.35,17.4,172
20180701|2018-04-20 03:00,20,17.36,17.36,17.3,17.3,70
20180701|2018-04-20 03:30,20,17.31,17.31,17.3,17.31,14
20180701|2018-04-20 04:00,20,17.3,17.35,17.3,17.35,44
20180701|2018-04-20 04:30,20,17.3,17.3,17.21,17.21,72
20180701|2018-04-20 05:00,20,17.21,17.22,17.15,17.22,278
20180701|2018-04-20 05:30,20,17.2,17.2,17.12,17.15,164
20180701|2018-04-20 06:00,20,17.1,17.17,17.1,17.13,142
20180701|2018-04-20 06:30,20,17.1,17.13,17.1,17.13,45
20180701|2018-04-20 07:00,20,17.11,17.2,17.11,17.17,108
20180701|2018-04-20 07:30,20,17.2,17.22,17.17,17.17,136
20180701|2018-04-20 08:00,20,17.17,17.22,17.1,17.15,277
20180701|2018-04-20 08:30,20,17.15,17.2,17.05,17.08,1633
20180701|2018-04-20 09:00,20,17.08,17.28,17.07,17.17,607
20180701|2018-04-20 09:30,20,17.17,17.42,17.1,17.3,1170
20180701|2018-04-20 10:00,20,17.35,17.53,17.35,17.5,846
20180701|2018-04-20 10:30,20,17.5,17.5,17.29,17.35,318
20180701|2018-04-20 11:00,20,17.36,17.5,17.35,17.42,439
20180701|2018-04-20 11:30,20,17.45,17.53,17.41,17.5,456
20180701|2018-04-20 12:00,20,17.53,17.53,17.35,17.36,446
20180701|2018-04-20 12:30,20,17.35,17.35,17.22,17.28,514
20180701|2018-04-20 13:00,20,17.28,17.32,17.25,17.26,284
20180701|2018-04-20 13:30,20,17.26,17.42,17.23,17.31,811
20180701|2018-04-20 14:00,20,17.35,17.55,17.35,17.45,968
20180701|2018-04-20 14:30,20,17.47,17.53,17.37,17.43,895
20180701|2018-04-20 15:00,20,17.41,17.45,17.35,17.4,986
20180701|2018-04-20 15:30,20,17.42,17.45,17.4,17.45,148
20180701|2018-04-22 17:00,23,17.25,17.26,17.21,17.25,38
20180701|2018-04-22 17:30,23,17.25,17.28,17.25,17.25,15
20180701|2018-04-22 18:00,23,17.28,17.35,17.28,17.3,37
20180701|2018-04-22 18:30,23,17.32,17.32,17.28,17.29,10
20180701|2018-04-22 19:00,23,17.25,17.32,17.25,17.32,9
20180701|2018-04-22 19:30,23,17.28,17.28,17.28,17.28,2
20180701|2018-04-22 20:00,23,17.28,17.3,17.28,17.29,8
20180701|2018-04-22 20:30,23,17.28,17.3,17.28,17.3,2
20180701|2018-04-22 21:00,23,17.32,17.35,17.32,17.35,75
20180701|2018-04-22 21:30,23,17.35,17.35,17.28,17.3,33
20180701|2018-04-22 22:00,23,17.3,17.3,17.3,17.3,5
20180701|2018-04-22 23:00,23,17.25,17.25,17.23,17.25,24
20180701|2018-04-23 00:00,23,17.27,17.27,17.27,17.27,1
20180701|2018-04-23 00:30,23,17.24,17.24,17.24,17.24,1
20180701|2018-04-23 01:00,23,17.25,17.32,17.25,17.32,4
20180701|2018-04-23 01:30,23,17.3,17.3,17.3,17.3,3
20180701|2018-04-23 02:00,23,17.35,17.41,17.35,17.41,58
20180701|2018-04-23 02:30,23,17.42,17.45,17.37,17.41,121
20180701|2018-04-23 03:00,23,17.4,17.45,17.4,17.44,37
20180701|2018-04-23 03:30,23,17.44,17.44,17.44,17.44,2
20180701|2018-04-23 04:30,23,17.44,17.44,17.44,17.44,2
20180701|2018-04-23 05:00,23,17.4,17.4,17.37,17.37,145
20180701|2018-04-23 05:30,23,17.35,17.35,17.3,17.3,38
20180701|2018-04-23 06:00,23,17.35,17.35,17.3,17.35,63
20180701|2018-04-23 06:30,23,17.35,17.35,17.3,17.3,103
20180701|2018-04-23 07:00,23,17.3,17.32,17.23,17.32,186
20180701|2018-04-23 07:30,23,17.33,17.4,17.3,17.36,437
20180701|2018-04-23 08:00,23,17.38,17.4,17.37,17.37,139
20180701|2018-04-23 08:30,23,17.38,17.57,17.36,17.37,1491
20180701|2018-04-23 09:00,23,17.37,17.42,17.23,17.28,790
20180701|2018-04-23 09:30,23,17.28,17.37,17.17,17.2,1006
20180701|2018-04-23 10:00,23,17.2,17.22,17.01,17.02,842
20180701|2018-04-23 10:30,23,17.02,17.18,17,17.1,503
20180701|2018-04-23 11:00,23,17.07,17.13,17.05,17.12,324
20180701|2018-04-23 11:30,23,17.11,17.23,17.06,17.17,836
20180701|2018-04-23 12:00,23,17.2,17.23,17.15,17.17,246
20180701|2018-04-23 12:30,23,17.17,17.23,17.13,17.18,560
20180701|2018-04-23 13:00,23,17.17,17.43,17.17,17.36,727
20180701|2018-04-23 13:30,23,17.36,17.5,17.32,17.43,548
20180701|2018-04-23 14:00,23,17.43,17.47,17.31,17.35,527
20180701|2018-04-23 14:30,23,17.4,17.45,17.3,17.3,1147
20180701|2018-04-23 15:00,23,17.32,17.35,17.25,17.32,1059
20180701|2018-04-23 15:30,23,17.36,17.4,17.32,17.4,339
20180701|2018-04-23 17:00,24,17.35,17.35,17.32,17.32,18
20180701|2018-04-23 17:30,24,17.35,17.35,17.31,17.35,23
20180701|2018-04-23 18:30,24,17.32,17.32,17.29,17.29,102
20180701|2018-04-23 19:00,24,17.3,17.36,17.3,17.33,145
20180701|2018-04-23 19:30,24,17.35,17.37,17.32,17.37,121
20180701|2018-04-23 20:00,24,17.4,17.41,17.4,17.4,21
20180701|2018-04-23 20:30,24,17.35,17.35,17.35,17.35,5
20180701|2018-04-23 21:00,24,17.3,17.3,17.3,17.3,1
20180701|2018-04-23 23:30,24,17.3,17.3,17.3,17.3,1
20180701|2018-04-24 00:00,24,17.3,17.3,17.3,17.3,2
20180701|2018-04-24 00:30,24,17.26,17.27,17.25,17.27,7
20180701|2018-04-24 01:00,24,17.27,17.3,17.27,17.3,42
20180701|2018-04-24 01:30,24,17.31,17.31,17.31,17.31,1
20180701|2018-04-24 02:00,24,17.32,17.32,17.3,17.3,7
20180701|2018-04-24 02:30,24,17.25,17.25,17.18,17.2,99
20180701|2018-04-24 03:00,24,17.2,17.2,17.15,17.15,37
20180701|2018-04-24 03:30,24,17.15,17.16,17.1,17.1,130
20180701|2018-04-24 04:00,24,17.12,17.12,17.12,17.12,7
20180701|2018-04-24 04:30,24,17.1,17.1,17.07,17.1,49
20180701|2018-04-24 05:00,24,17.1,17.1,17.02,17.03,68
20180701|2018-04-24 05:30,24,17.03,17.03,17.03,17.03,10
20180701|2018-04-24 06:00,24,17.05,17.1,17.05,17.1,15
20180701|2018-04-24 06:30,24,17.05,17.06,17.03,17.06,33
20180701|2018-04-24 07:00,24,17.05,17.07,17.02,17.02,77
20180701|2018-04-24 07:30,24,17.05,17.1,17.02,17.02,199
20180701|2018-04-24 08:00,24,17.02,17.05,17,17.05,217
20180701|2018-04-24 08:30,24,17.05,17.22,17,17.16,1065
20180701|2018-04-24 09:00,24,17.16,17.34,17.07,17.22,906
20180701|2018-04-24 09:30,24,17.25,17.33,17.15,17.22,780
20180701|2018-04-24 10:00,24,17.21,17.33,17.16,17.16,486
20180701|2018-04-24 10:30,24,17.2,17.35,17.15,17.35,496
20180701|2018-04-24 11:00,24,17.38,17.58,17.33,17.48,1316
20180701|2018-04-24 11:30,24,17.5,17.78,17.46,17.78,1566
20180701|2018-04-24 12:00,24,17.77,17.83,17.67,17.76,1218
20180701|2018-04-24 12:30,24,17.78,18.13,17.71,18.06,1545
20180701|2018-04-24 13:00,24,18.1,18.31,17.85,18.02,1645
20180701|2018-04-24 13:30,24,18.05,18.12,17.8,17.85,1500
20180701|2018-04-24 14:00,24,17.82,17.83,17.6,17.72,2049
20180701|2018-04-24 14:30,24,17.75,17.97,17.65,17.75,2402
20180701|2018-04-24 15:00,24,17.75,17.75,17.6,17.6,1199
20180701|2018-04-24 15:30,24,17.6,17.65,17.56,17.6,575
20180701|2018-04-24 17:00,25,17.6,17.61,17.55,17.55,21
20180701|2018-04-24 17:30,25,17.6,17.6,17.57,17.57,66
20180701|2018-04-24 18:00,25,17.6,17.6,17.57,17.6,52
20180701|2018-04-24 19:00,25,17.55,17.55,17.51,17.53,36
20180701|2018-04-24 19:30,25,17.5,17.5,17.5,17.5,17
20180701|2018-04-24 20:00,25,17.48,17.55,17.48,17.55,47
20180701|2018-04-24 20:30,25,17.57,17.68,17.57,17.68,65
20180701|2018-04-24 21:00,25,17.68,17.76,17.68,17.76,120
20180701|2018-04-24 21:30,25,17.74,17.74,17.68,17.7,42
20180701|2018-04-24 22:00,25,17.7,17.7,17.7,17.7,38
20180701|2018-04-24 22:30,25,17.65,17.65,17.65,17.65,26
20180701|2018-04-24 23:00,25,17.65,17.65,17.65,17.65,12
20180701|2018-04-24 23:30,25,17.68,17.7,17.68,17.7,34
20180701|2018-04-25 00:00,25,17.7,17.73,17.65,17.68,537
20180701|2018-04-25 00:30,25,17.7,17.75,17.67,17.72,217
20180701|2018-04-25 01:00,25,17.72,17.72,17.65,17.65,21
20180701|2018-04-25 01:30,25,17.65,17.68,17.65,17.65,7
20180701|2018-04-25 02:00,25,17.67,17.71,17.61,17.61,83
20180701|2018-04-25 02:30,25,17.6,17.6,17.5,17.57,99
20180701|2018-04-25 03:00,25,17.57,17.65,17.57,17.65,80
20180701|2018-04-25 03:30,25,17.7,17.75,17.67,17.75,171
20180701|2018-04-25 04:00,25,17.75,17.8,17.7,17.75,95
20180701|2018-04-25 04:30,25,17.75,17.77,17.72,17.72,49
20180701|2018-04-25 05:00,25,17.73,17.73,17.67,17.7,55
20180701|2018-04-25 05:30,25,17.7,17.84,17.7,17.82,110
20180701|2018-04-25 06:00,25,17.85,17.86,17.79,17.86,98
20180701|2018-04-25 06:30,25,17.85,17.85,17.72,17.72,111
20180701|2018-04-25 07:00,25,17.72,17.76,17.67,17.67,94
20180701|2018-04-25 07:30,25,17.7,17.8,17.66,17.75,191
20180701|2018-04-25 08:00,25,17.75,17.76,17.65,17.7,222
20180701|2018-04-25 08:30,25,17.68,18.08,17.67,18,2634
20180701|2018-04-25 09:00,25,17.98,18.03,17.85,17.9,1730
20180701|2018-04-25 09:30,25,17.92,17.92,17.75,17.85,814
20180701|2018-04-25 10:00,25,17.85,17.9,17.75,17.8,784
20180701|2018-04-25 10:30,25,17.8,18.03,17.8,18.03,998
20180701|2018-04-25 11:00,25,18,18.13,17.96,18.01,790
20180701|2018-04-25 11:30,25,18.03,18.03,17.91,17.98,598
20180701|2018-04-25 12:00,25,18,18.05,17.9,18.03,358
20180701|2018-04-25 12:30,25,18,18.01,17.86,17.95,736
20180701|2018-04-25 13:00,25,17.95,18.06,17.91,18.05,964
20180701|2018-04-25 13:30,25,18.08,18.1,17.83,17.83,1016
20180701|2018-04-25 14:00,25,17.83,17.95,17.78,17.91,1287
20180701|2018-04-25 14:30,25,17.95,18.12,17.87,17.95,2076
20180701|2018-04-25 15:00,25,17.92,17.93,17.75,17.83,1425
20180701|2018-04-25 15:30,25,17.8,17.85,17.65,17.65,786
20180701|2018-04-25 17:00,26,17.69,17.7,17.62,17.67,67
20180701|2018-04-25 17:30,26,17.65,17.65,17.63,17.65,73
20180701|2018-04-25 18:00,26,17.66,17.66,17.62,17.62,5
20180701|2018-04-25 18:30,26,17.65,17.67,17.65,17.67,23
20180701|2018-04-25 19:00,26,17.69,17.7,17.61,17.61,24
20180701|2018-04-25 19:30,26,17.62,17.63,17.6,17.6,36
20180701|2018-04-25 20:00,26,17.6,17.6,17.6,17.6,9
20180701|2018-04-25 20:30,26,17.6,17.65,17.6,17.61,23
20180701|2018-04-25 21:00,26,17.6,17.62,17.6,17.62,3
20180701|2018-04-25 21:30,26,17.65,17.66,17.62,17.66,10
20180701|2018-04-25 22:30,26,17.68,17.68,17.68,17.68,4
20180701|2018-04-25 23:00,26,17.66,17.69,17.66,17.69,3
20180701|2018-04-25 23:30,26,17.7,17.72,17.7,17.7,5
20180701|2018-04-26 00:00,26,17.75,17.8,17.75,17.75,91
20180701|2018-04-26 00:30,26,17.73,17.75,17.7,17.73,5
20180701|2018-04-26 01:00,26,17.76,17.8,17.76,17.78,7
20180701|2018-04-26 01:30,26,17.77,17.78,17.77,17.77,3
20180701|2018-04-26 02:00,26,17.8,17.82,17.73,17.73,38
20180701|2018-04-26 02:30,26,17.75,17.8,17.75,17.76,12
20180701|2018-04-26 03:00,26,17.75,17.75,17.7,17.71,15
20180701|2018-04-26 03:30,26,17.75,17.75,17.72,17.72,12
20180701|2018-04-26 04:00,26,17.72,17.72,17.66,17.67,33
20180701|2018-04-26 04:30,26,17.65,17.65,17.6,17.62,36
20180701|2018-04-26 05:00,26,17.63,17.66,17.6,17.62,60
20180701|2018-04-26 05:30,26,17.65,17.65,17.6,17.64,76
20180701|2018-04-26 06:00,26,17.65,17.66,17.61,17.61,55
20180701|2018-04-26 06:30,26,17.6,17.65,17.6,17.6,33
20180701|2018-04-26 07:00,26,17.63,17.63,17.58,17.63,112
20180701|2018-04-26 07:30,26,17.63,17.63,17.57,17.58,229
20180701|2018-04-26 08:00,26,17.56,17.62,17.55,17.6,135
20180701|2018-04-26 08:30,26,17.6,17.75,17.57,17.62,1009
20180701|2018-04-26 09:00,26,17.61,17.65,17.45,17.46,1225
20180701|2018-04-26 09:30,26,17.47,17.47,17.28,17.3,1279
20180701|2018-04-26 10:00,26,17.33,17.42,17.28,17.41,506
20180701|2018-04-26 10:30,26,17.43,17.48,17.4,17.45,411
20180701|2018-04-26 11:00,26,17.4,17.4,17.31,17.35,268
20180701|2018-04-26 11:30,26,17.32,17.37,17.3,17.32,350
20180701|2018-04-26 12:00,26,17.32,17.37,17.21,17.37,750
20180701|2018-04-26 12:30,26,17.37,17.37,17.28,17.3,398
20180701|2018-04-26 13:00,26,17.28,17.4,17.28,17.37,912
20180701|2018-04-26 13:30,26,17.35,17.38,17.3,17.33,1201
20180701|2018-04-26 14:00,26,17.33,17.5,17.31,17.45,1119
20180701|2018-04-26 14:30,26,17.5,17.5,17.4,17.45,1391
20180701|2018-04-26 15:00,26,17.41,17.42,17.3,17.3,1550
20180701|2018-04-26 15:30,26,17.3,17.35,17.3,17.35,171
20180701|2018-04-26 17:00,27,17.3,17.32,17.3,17.32,29
20180701|2018-04-26 19:00,27,17.3,17.35,17.3,17.35,91
20180701|2018-04-26 19:30,27,17.35,17.35,17.35,17.35,14
20180701|2018-04-26 20:00,27,17.35,17.4,17.35,17.39,15
20180701|2018-04-26 20:30,27,17.4,17.45,17.4,17.45,39
20180701|2018-04-26 21:00,27,17.41,17.41,17.38,17.38,16
20180701|2018-04-26 21:30,27,17.4,17.4,17.4,17.4,10
20180701|2018-04-26 22:00,27,17.4,17.4,17.37,17.37,19
20180701|2018-04-27 01:00,27,17.35,17.35,17.35,17.35,49
20180701|2018-04-27 01:30,27,17.31,17.32,17.31,17.32,3
20180701|2018-04-27 02:00,27,17.35,17.35,17.34,17.34,14
20180701|2018-04-27 02:30,27,17.35,17.36,17.35,17.35,8
20180701|2018-04-27 03:00,27,17.35,17.35,17.3,17.3,17
20180701|2018-04-27 03:30,27,17.35,17.35,17.35,17.35,36
20180701|2018-04-27 04:00,27,17.32,17.4,17.32,17.4,74
20180701|2018-04-27 04:30,27,17.37,17.37,17.32,17.32,68
20180701|2018-04-27 05:00,27,17.32,17.32,17.27,17.3,86
20180701|2018-04-27 05:30,27,17.3,17.3,17.28,17.28,18
20180701|2018-04-27 06:00,27,17.3,17.3,17.3,17.3,33
20180701|2018-04-27 06:30,27,17.25,17.3,17.25,17.3,5
20180701|2018-04-27 07:00,27,17.3,17.3,17.27,17.28,81
20180701|2018-04-27 07:30,27,17.28,17.3,17.23,17.23,262
20180701|2018-04-27 08:00,27,17.25,17.3,17.2,17.26,159
20180701|2018-04-27 08:30,27,17.25,17.35,17.17,17.3,1376
20180701|2018-04-27 09:00,27,17.3,17.4,17.22,17.38,877
20180701|2018-04-27 09:30,27,17.4,17.57,17.4,17.51,1188
20180701|2018-04-27 10:00,27,17.53,17.53,17.37,17.42,327
20180701|2018-04-27 10:30,27,17.41,17.51,17.37,17.45,493
20180701|2018-04-27 11:00,27,17.47,17.47,17.37,17.38,136
20180701|2018-04-27 11:30,27,17.4,17.42,17.27,17.32,512
20180701|2018-04-27 12:00,27,17.3,17.37,17.26,17.37,500
20180701|2018-04-27 12:30,27,17.37,17.39,17.31,17.33,426
20180701|2018-04-27 13:00,27,17.32,17.37,17.25,17.27,385
20180701|2018-04-27 13:30,27,17.28,17.32,17.25,17.25,713
20180701|2018-04-27 14:00,27,17.26,17.37,17.21,17.32,994
20180701|2018-04-27 14:30,27,17.32,17.32,17.22,17.27,1112
20180701|2018-04-27 15:00,27,17.25,17.35,17.2,17.21,1411
20180701|2018-04-27 15:30,27,17.2,17.24,17.15,17.15,319
20180701|2018-04-29 17:00,30,17.1,17.15,17.01,17.05,121
20180701|2018-04-29 17:30,30,17.1,17.1,17.05,17.1,74
20180701|2018-04-29 18:00,30,17.1,17.1,17.1,17.1,11
20180701|2018-04-29 18:30,30,17.15,17.17,17.12,17.17,38
20180701|2018-04-29 19:00,30,17.15,17.15,17.15,17.15,2
20180701|2018-04-29 19:30,30,17.17,17.17,17.17,17.17,2
20180701|2018-04-29 20:00,30,17.16,17.16,17.15,17.15,44
20180701|2018-04-29 20:30,30,17.15,17.15,17.15,17.15,10
20180701|2018-04-29 21:30,30,17.13,17.13,17.13,17.13,4
20180701|2018-04-29 22:30,30,17.1,17.1,17.1,17.1,1
20180701|2018-04-29 23:00,30,17.12,17.12,17.12,17.12,30
20180701|2018-04-30 00:00,30,17.1,17.12,17.07,17.07,54
20180701|2018-04-30 00:30,30,17.07,17.1,17.03,17.1,61
20180701|2018-04-30 01:00,30,17.1,17.12,17.07,17.07,13
20180701|2018-04-30 01:30,30,17.1,17.1,17.07,17.07,4
20180701|2018-04-30 02:00,30,17.05,17.05,17.02,17.03,129
20180701|2018-04-30 02:30,30,17.03,17.05,17,17,78
20180701|2018-04-30 03:00,30,17,17,17,17,133
20180701|2018-04-30 03:30,30,17.05,17.05,17,17.05,88
20180701|2018-04-30 04:00,30,17.05,17.05,17.05,17.05,3
20180701|2018-04-30 04:30,30,17,17,16.96,17,78
20180701|2018-04-30 05:00,30,17,17,16.95,16.95,106
20180701|2018-04-30 05:30,30,17,17.05,16.91,16.95,550
20180701|2018-04-30 06:00,30,16.95,17,16.95,17,27
20180701|2018-04-30 06:30,30,17,17,16.97,16.97,7
20180701|2018-04-30 07:00,30,17,17.05,16.97,17.05,64
20180701|2018-04-30 07:30,30,17.01,17.05,17.01,17.05,108
20180701|2018-04-30 08:00,30,17.06,17.15,17.06,17.13,234
20180701|2018-04-30 08:30,30,17.11,17.11,17,17.07,1382
20180701|2018-04-30 09:00,30,17.07,17.2,17.01,17.1,479
20180701|2018-04-30 09:30,30,17.07,17.1,17,17.05,904
20180701|2018-04-30 10:00,30,17.07,17.07,16.95,16.97,696
20180701|2018-04-30 10:30,30,16.97,17.22,16.97,17.16,1461
20180701|2018-04-30 11:00,30,17.16,17.32,17.13,17.2,1278
20180701|2018-04-30 11:30,30,17.2,17.26,17.12,17.15,837
20180701|2018-04-30 12:00,30,17.13,17.25,17.01,17.01,1443
20180701|2018-04-30 12:30,30,17.03,17.07,16.95,17,648
20180701|2018-04-30 13:00,30,17,17.2,16.96,17.05,1171
20180701|2018-04-30 13:30,30,17.05,17.13,17.05,17.13,494
20180701|2018-04-30 14:00,30,17.12,17.28,17.1,17.2,1191
20180701|2018-04-30 14:30,30,17.25,17.3,17.12,17.27,2322
20180701|2018-04-30 15:00,30,17.25,17.35,17.2,17.3,1350
20180701|2018-04-30 15:30,30,17.28,17.35,17.26,17.35,345
20180701|2018-04-30 17:00,1,17.32,17.36,17.32,17.35,102
20180701|2018-04-30 17:30,1,17.36,17.37,17.36,17.36,12
20180701|2018-04-30 18:00,1,17.36,17.37,17.32,17.32,67
20180701|2018-04-30 18:30,1,17.33,17.33,17.28,17.28,100
20180701|2018-04-30 19:00,1,17.3,17.35,17.27,17.3,30
20180701|2018-04-30 19:30,1,17.32,17.32,17.3,17.3,14
20180701|2018-04-30 20:00,1,17.27,17.28,17.25,17.28,23
20180701|2018-04-30 20:30,1,17.25,17.27,17.25,17.27,25
20180701|2018-04-30 21:00,1,17.27,17.27,17.27,17.27,1
20180701|2018-04-30 22:00,1,17.27,17.27,17.27,17.27,2
20180701|2018-04-30 22:30,1,17.3,17.3,17.3,17.3,3
20180701|2018-04-30 23:00,1,17.3,17.31,17.27,17.28,21
20180701|2018-04-30 23:30,1,17.25,17.25,17.25,17.25,2
20180701|2018-05-01 00:00,1,17.25,17.25,17.22,17.25,65
20180701|2018-05-01 01:00,1,17.25,17.25,17.23,17.23,19
20180701|2018-05-01 01:30,1,17.27,17.28,17.27,17.28,2
20180701|2018-05-01 02:00,1,17.25,17.26,17.25,17.25,19
20180701|2018-05-01 02:30,1,17.27,17.27,17.27,17.27,4
20180701|2018-05-01 03:30,1,17.27,17.3,17.27,17.3,116
20180701|2018-05-01 04:00,1,17.3,17.35,17.3,17.35,34
20180701|2018-05-01 04:30,1,17.3,17.32,17.3,17.3,5
20180701|2018-05-01 05:00,1,17.3,17.3,17.3,17.3,3
20180701|2018-05-01 05:30,1,17.35,17.35,17.27,17.3,45
20180701|2018-05-01 06:00,1,17.25,17.26,17.22,17.25,117
20180701|2018-05-01 06:30,1,17.25,17.3,17.25,17.25,54
20180701|2018-05-01 07:00,1,17.3,17.35,17.27,17.3,42
20180701|2018-05-01 07:30,1,17.3,17.3,17.25,17.3,30
20180701|2018-05-01 08:00,1,17.25,17.4,17.25,17.35,377
20180701|2018-05-01 08:30,1,17.35,17.37,17.17,17.2,2126
20180701|2018-05-01 09:00,1,17.21,17.31,17.08,17.17,1088
20180701|2018-05-01 09:30,1,17.16,17.27,17.11,17.26,1948
20180701|2018-05-01 10:00,1,17.3,17.4,17.25,17.3,319
20180701|2018-05-01 10:30,1,17.3,17.37,17.25,17.37,699
20180701|2018-05-01 11:00,1,17.35,17.37,17.26,17.28,678
20180701|2018-05-01 11:30,1,17.3,17.31,17.22,17.3,475
20180701|2018-05-01 12:00,1,17.3,17.4,17.3,17.35,885
20180701|2018-05-01 12:30,1,17.32,17.35,17.15,17.2,1255
20180701|2018-05-01 13:00,1,17.15,17.17,17.07,17.1,1585
20180701|2018-05-01 13:30,1,17.08,17.15,17,17.05,611
20180701|2018-05-01 14:00,1,17.05,17.15,16.96,17.07,919
20180701|2018-05-01 14:30,1,17.06,17.1,16.95,16.98,1185
20180701|2018-05-01 15:00,1,17,17,16.82,16.86,1272
20180701|2018-05-01 15:30,1,16.85,16.87,16.8,16.8,335
20180701|2018-05-01 17:00,2,16.85,16.88,16.85,16.88,10
20180701|2018-05-01 17:30,2,16.9,16.9,16.9,16.9,1
20180701|2018-05-01 18:00,2,16.9,16.9,16.88,16.9,8
20180701|2018-05-01 18:30,2,16.9,16.9,16.85,16.85,43
20180701|2018-05-01 19:00,2,16.9,17.07,16.9,16.95,141
20180701|2018-05-01 19:30,2,16.95,16.95,16.93,16.93,7
20180701|2018-05-01 20:00,2,16.98,16.98,16.95,16.95,2
20180701|2018-05-01 20:30,2,16.95,16.96,16.95,16.96,4
20180701|2018-05-01 21:00,2,17,17.01,17,17.01,11
20180701|2018-05-01 21:30,2,17,17.02,17,17.02,18
20180701|2018-05-01 22:00,2,17,17,17,17,5
20180701|2018-05-01 23:30,2,17,17,17,17,26
20180701|2018-05-02 00:00,2,17,17,17,17,2
20180701|2018-05-02 00:30,2,16.95,16.95,16.95,16.95,20
20180701|2018-05-02 01:00,2,16.93,16.95,16.9,16.9,10
20180701|2018-05-02 01:30,2,16.93,16.93,16.93,16.93,3
20180701|2018-05-02 02:00,2,16.9,16.91,16.86,16.86,74
20180701|2018-05-02 02:30,2,16.86,16.9,16.86,16.86,14
20180701|2018-05-02 03:00,2,16.85,16.85,16.8,16.82,137
20180701|2018-05-02 03:30,2,16.85,16.85,16.82,16.85,6
20180701|2018-05-02 04:00,2,16.82,16.85,16.77,16.8,120
20180701|2018-05-02 04:30,2,16.8,16.82,16.8,16.8,20
20180701|2018-05-02 05:00,2,16.81,16.9,16.81,16.9,107
20180701|2018-05-02 05:30,2,16.85,16.86,16.82,16.82,48
20180701|2018-05-02 06:00,2,16.85,16.85,16.8,16.82,64
20180701|2018-05-02 06:30,2,16.85,16.85,16.81,16.85,37
20180701|2018-05-02 07:00,2,16.85,16.9,16.81,16.83,56
20180701|2018-05-02 07:30,2,16.85,16.9,16.85,16.9,74
20180701|2018-05-02 08:00,2,16.89,16.93,16.88,16.9,201
20180701|2018-05-02 08:30,2,16.9,16.92,16.75,16.85,1398
20180701|2018-05-02 09:00,2,16.85,16.95,16.8,16.9,766
20180701|2018-05-02 09:30,2,16.9,16.95,16.86,16.88,465
20180701|2018-05-02 10:00,2,16.88,16.91,16.75,16.8,878
20180701|2018-05-02 10:30,2,16.8,16.95,16.77,16.87,855
20180701|2018-05-02 11:00,2,16.86,16.89,16.68,16.71,726
20180701|2018-05-02 11:30,2,16.73,16.8,16.7,16.7,533
20180701|2018-05-02 12:00,2,16.72,16.75,16.65,16.68,311
20180701|2018-05-02 12:30,2,16.7,16.75,16.67,16.75,578
20180701|2018-05-02 13:00,2,16.7,16.7,16.56,16.6,1208
20180701|2018-05-02 13:30,2,16.61,16.8,16.6,16.75,804
20180701|2018-05-02 14:00,2,16.75,16.92,16.7,16.85,1100
20180701|2018-05-02 14:30,2,16.88,17,16.85,16.9,1938
20180701|2018-05-02 15:00,2,16.91,17.2,16.91,17.1,1093
20180701|2018-05-02 15:30,2,17.1,17.15,17.05,17.05,448
20180701|2018-05-02 17:00,3,17.1,17.1,17.04,17.05,76
20180701|2018-05-02 17:30,3,17.03,17.05,17.03,17.03,37
20180701|2018-05-02 18:30,3,17.05,17.1,17.05,17.1,33
20180701|2018-05-02 19:00,3,17.08,17.1,17.08,17.1,18
20180701|2018-05-02 19:30,3,17.1,17.1,17.1,17.1,4
20180701|2018-05-02 20:00,3,17.1,17.1,17.1,17.1,7
20180701|2018-05-02 20:30,3,17.12,17.12,17.1,17.1,10
20180701|2018-05-02 21:00,3,17.1,17.1,17.1,17.1,6
20180701|2018-05-02 22:00,3,17.1,17.1,17.09,17.09,15
20180701|2018-05-02 22:30,3,17.1,17.1,17.08,17.08,15
20180701|2018-05-02 23:00,3,17.05,17.05,17.05,17.05,11
20180701|2018-05-03 00:00,3,17.08,17.12,17.07,17.1,141
20180701|2018-05-03 00:30,3,17.05,17.08,17.05,17.08,39
20180701|2018-05-03 01:00,3,17.05,17.05,17.05,17.05,2
20180701|2018-05-03 01:30,3,17.05,17.05,17.03,17.03,11
20180701|2018-05-03 02:00,3,17.05,17.05,16.96,17,69
20180701|2018-05-03 02:30,3,17,17.03,16.96,16.96,91
20180701|2018-05-03 03:00,3,16.96,17,16.92,16.95,330
20180701|2018-05-03 03:30,3,16.95,17,16.94,17,10
20180701|2018-05-03 04:00,3,16.96,16.96,16.91,16.94,39
20180701|2018-05-03 04:30,3,16.95,16.95,16.93,16.95,18
20180701|2018-05-03 05:00,3,16.93,16.95,16.93,16.95,3
20180701|2018-05-03 05:30,3,16.95,16.95,16.91,16.91,27
20180701|2018-05-03 06:00,3,16.95,17.05,16.93,17.05,128
20180701|2018-05-03 06:30,3,17.03,17.2,17.03,17.2,111
20180701|2018-05-03 07:00,3,17.16,17.23,17.13,17.2,256
20180701|2018-05-03 07:30,3,17.2,17.23,17.15,17.2,332
20180701|2018-05-03 08:00,3,17.21,17.25,17.12,17.16,184
20180701|2018-05-03 08:30,3,17.16,17.33,17.1,17.15,1211
20180701|2018-05-03 09:00,3,17.15,17.52,17.15,17.45,2167
20180701|2018-05-03 09:30,3,17.46,17.75,17.46,17.63,2721
20180701|2018-05-03 10:00,3,17.65,17.67,17.38,17.55,1352
20180701|2018-05-03 10:30,3,17.55,17.6,17.35,17.35,802
20180701|2018-05-03 11:00,3,17.36,17.65,17.35,17.65,2126
20180701|2018-05-03 11:30,3,17.65,17.65,17.18,17.2,1006
20180701|2018-05-03 12:00,3,17.2,17.33,17.16,17.27,748
20180701|2018-05-03 12:30,3,17.27,17.27,17.05,17.13,753
20180701|2018-05-03 13:00,3,17.11,17.21,17.1,17.1,319
20180701|2018-05-03 13:30,3,17.1,17.15,16.98,17.15,634
20180701|2018-05-03 14:00,3,17.1,17.11,17.01,17.05,653
20180701|2018-05-03 14:30,3,17.03,17.2,16.95,17.08,2004
20180701|2018-05-03 15:00,3,17.08,17.08,16.85,16.9,1309
20180701|2018-05-03 15:30,3,16.9,16.95,16.85,16.9,194
20180701|2018-05-03 17:00,4,16.95,16.95,16.93,16.93,69
20180701|2018-05-03 17:30,4,16.95,16.95,16.92,16.94,143
20180701|2018-05-03 18:00,4,16.95,17,16.95,16.97,26
20180701|2018-05-03 18:30,4,17,17.02,17,17.01,42
20180701|2018-05-03 19:00,4,17.01,17.05,16.92,16.92,95
20180701|2018-05-03 19:30,4,16.92,16.97,16.92,16.97,78
20180701|2018-05-03 20:00,4,16.95,16.95,16.94,16.94,3
20180701|2018-05-03 20:30,4,16.95,17.06,16.9,17.05,53
20180701|2018-05-03 21:00,4,17.03,17.07,17,17,8
20180701|2018-05-03 21:30,4,17,17.08,17,17.01,23
20180701|2018-05-03 22:00,4,17,17.02,16.96,17.02,40
20180701|2018-05-03 22:30,4,17,17,16.97,16.97,4
20180701|2018-05-03 23:00,4,16.96,16.96,16.93,16.94,43
20180701|2018-05-03 23:30,4,16.92,16.92,16.9,16.9,2
20180701|2018-05-04 00:00,4,16.93,16.93,16.93,16.93,9
20180701|2018-05-04 00:30,4,17,17.03,17,17.01,11
20180701|2018-05-04 01:00,4,17,17.1,17,17.05,38
20180701|2018-05-04 01:30,4,17.05,17.15,17.05,17.1,60
20180701|2018-05-04 02:00,4,17.1,17.11,17.05,17.05,187
20180701|2018-05-04 02:30,4,17.07,17.08,16.99,17,80
20180701|2018-05-04 03:00,4,17,17,16.95,17,96
20180701|2018-05-04 03:30,4,17,17.05,16.95,17,65
20180701|2018-05-04 04:00,4,17,17.05,17,17.05,12
20180701|2018-05-04 04:30,4,17.05,17.05,17,17,61
20180701|2018-05-04 05:00,4,16.97,17,16.97,16.97,13
20180701|2018-05-04 05:30,4,17.05,17.08,17.01,17.07,71
20180701|2018-05-04 06:00,4,17.1,17.1,17.05,17.1,13
20180701|2018-05-04 06:30,4,17.1,17.12,17.1,17.1,72
20180701|2018-05-04 07:00,4,17.12,17.2,17.1,17.15,161
20180701|2018-05-04 07:30,4,17.1,17.21,17,17.15,603
20180701|2018-05-04 08:00,4,17.13,17.25,17.1,17.25,358
20180701|2018-05-04 08:30,4,17.2,17.31,17.06,17.06,1825
20180701|2018-05-04 09:00,4,17.1,17.17,16.87,16.87,1914
20180701|2018-05-04 09:30,4,16.88,16.9,16.8,16.85,1318
20180701|2018-05-04 10:00,4,16.85,16.87,16.75,16.76,2100
20180701|2018-05-04 10:30,4,16.77,16.95,16.77,16.9,750
20180701|2018-05-04 11:00,4,16.87,16.95,16.86,16.9,1138
20180701|2018-05-04 11:30,4,16.9,16.9,16.77,16.8,785
20180701|2018-05-04 12:00,4,16.8,16.85,16.77,16.83,469
20180701|2018-05-04 12:30,4,16.85,16.9,16.8,16.82,848
20180701|2018-05-04 13:00,4,16.85,16.85,16.7,16.7,783
20180701|2018-05-04 13:30,4,16.72,16.85,16.72,16.77,729
20180701|2018-05-04 14:00,4,16.76,16.8,16.7,16.72,532
20180701|2018-05-04 14:30,4,16.73,16.85,16.73,16.75,1363
20180701|2018-05-04 15:00,4,16.72,16.8,16.7,16.75,1583
20180701|2018-05-04 15:30,4,16.76,16.85,16.75,16.77,456
20180701|2018-05-06 17:00,7,16.8,16.8,16.7,16.71,80
20180701|2018-05-06 17:30,7,16.7,16.71,16.67,16.7,423
20180701|2018-05-06 18:00,7,16.7,16.7,16.57,16.6,560
20180701|2018-05-06 18:30,7,16.61,16.65,16.61,16.65,16
20180701|2018-05-06 19:00,7,16.69,16.73,16.67,16.7,31
20180701|2018-05-06 19:30,7,16.7,16.7,16.68,16.7,176
20180701|2018-05-06 20:00,7,16.68,16.76,16.68,16.76,21
20180701|2018-05-06 20:30,7,16.75,16.75,16.73,16.75,151
20180701|2018-05-06 21:00,7,16.75,16.75,16.7,16.7,23
20180701|2018-05-06 21:30,7,16.73,16.73,16.67,16.67,5
20180701|2018-05-07 00:30,7,16.7,16.71,16.66,16.66,16
20180701|2018-05-07 01:00,7,16.67,16.72,16.67,16.72,33
20180701|2018-05-07 01:30,7,16.7,16.73,16.68,16.72,35
20180701|2018-05-07 02:00,7,16.75,16.75,16.72,16.75,53
20180701|2018-05-07 02:30,7,16.73,16.73,16.73,16.73,1
20180701|2018-05-07 03:00,7,16.77,16.77,16.7,16.7,5
20180701|2018-05-07 03:30,7,16.7,16.7,16.7,16.7,111
20180701|2018-05-07 04:00,7,16.72,16.72,16.72,16.72,11
20180701|2018-05-07 04:30,7,16.72,16.72,16.7,16.7,15
20180701|2018-05-07 05:00,7,16.72,16.72,16.72,16.72,5
20180701|2018-05-07 05:30,7,16.7,16.7,16.7,16.7,5
20180701|2018-05-07 06:00,7,16.7,16.7,16.65,16.66,74
20180701|2018-05-07 06:30,7,16.66,16.7,16.63,16.69,80
20180701|2018-05-07 07:00,7,16.7,16.75,16.7,16.72,37
20180701|2018-05-07 07:30,7,16.72,16.75,16.7,16.7,71
20180701|2018-05-07 08:00,7,16.7,16.75,16.7,16.75,19
20180701|2018-05-07 08:30,7,16.72,16.77,16.62,16.65,1103
20180701|2018-05-07 09:00,7,16.65,16.7,16.63,16.67,740
20180701|2018-05-07 09:30,7,16.68,16.78,16.67,16.7,1167
20180701|2018-05-07 10:00,7,16.71,16.78,16.68,16.73,640
20180701|2018-05-07 10:30,7,16.72,16.75,16.71,16.71,215
20180701|2018-05-07 11:00,7,16.71,16.77,16.7,16.72,412
20180701|2018-05-07 11:30,7,16.71,16.75,16.7,16.7,173
20180701|2018-05-07 12:00,7,16.72,16.76,16.7,16.7,175
20180701|2018-05-07 12:30,7,16.7,16.7,16.65,16.67,261
20180701|2018-05-07 13:00,7,16.67,16.68,16.61,16.62,646
20180701|2018-05-07 13:30,7,16.62,16.78,16.62,16.76,405
20180701|2018-05-07 14:00,7,16.75,16.85,16.7,16.75,1445
20180701|2018-05-07 14:30,7,16.8,16.8,16.7,16.75,1165
20180701|2018-05-07 15:00,7,16.73,16.81,16.7,16.76,918
20180701|2018-05-07 15:30,7,16.76,16.8,16.75,16.75,81
20180701|2018-05-07 17:00,8,16.78,16.83,16.78,16.83,31
20180701|2018-05-07 17:30,8,16.83,16.83,16.8,16.81,27
20180701|2018-05-07 18:30,8,16.8,16.82,16.8,16.8,49
20180701|2018-05-07 19:00,8,16.8,16.8,16.76,16.76,39
20180701|2018-05-07 19:30,8,16.8,16.81,16.8,16.8,14
20180701|2018-05-07 20:30,8,16.8,16.81,16.77,16.77,7
20180701|2018-05-07 21:00,8,16.78,16.78,16.75,16.76,57
20180701|2018-05-07 23:00,8,16.77,16.77,16.77,16.77,9
20180701|2018-05-07 23:30,8,16.75,16.75,16.75,16.75,38
20180701|2018-05-08 00:00,8,16.76,16.76,16.75,16.75,31
20180701|2018-05-08 00:30,8,16.75,16.75,16.72,16.72,53
20180701|2018-05-08 01:30,8,16.75,16.75,16.75,16.75,3
20180701|2018-05-08 02:00,8,16.74,16.75,16.72,16.72,38
20180701|2018-05-08 02:30,8,16.75,16.76,16.73,16.75,87
20180701|2018-05-08 03:00,8,16.74,16.83,16.73,16.82,116
20180701|2018-05-08 03:30,8,16.8,16.87,16.77,16.82,85
20180701|2018-05-08 04:00,8,16.83,16.95,16.83,16.89,195
20180701|2018-05-08 04:30,8,16.9,16.95,16.9,16.91,27
20180701|2018-05-08 05:00,8,16.95,16.95,16.87,16.93,87
20180701|2018-05-08 05:30,8,16.91,16.95,16.9,16.92,262
20180701|2018-05-08 06:00,8,16.9,16.95,16.86,16.86,242
20180701|2018-05-08 06:30,8,16.88,16.9,16.81,16.85,163
20180701|2018-05-08 07:00,8,16.83,16.9,16.81,16.83,464
20180701|2018-05-08 07:30,8,16.85,16.85,16.76,16.76,809
20180701|2018-05-08 08:00,8,16.76,16.85,16.76,16.8,423
20180701|2018-05-08 08:30,8,16.82,16.88,16.77,16.82,2646
20180701|2018-05-08 09:00,8,16.83,16.9,16.75,16.81,1494
20180701|2018-05-08 09:30,8,16.82,16.87,16.75,16.82,481
20180701|2018-05-08 10:00,8,16.82,16.87,16.68,16.77,2322
20180701|2018-05-08 10:30,8,16.77,16.86,16.75,16.85,726
20180701|2018-05-08 11:00,8,16.85,16.87,16.81,16.85,699
20180701|2018-05-08 11:30,8,16.87,16.9,16.77,16.85,1554
20180701|2018-05-08 12:00,8,16.86,16.88,16.77,16.8,1197
20180701|2018-05-08 12:30,8,16.8,16.9,16.76,16.87,674
20180701|2018-05-08 13:00,8,16.85,16.91,16.7,16.8,1507
20180701|2018-05-08 13:30,8,16.76,16.91,16.7,16.73,2431
20180701|2018-05-08 14:00,8,16.75,16.77,16.62,16.68,2287
20180701|2018-05-08 14:30,8,16.67,16.68,16.6,16.65,2806
20180701|2018-05-08 15:00,8,16.65,16.7,16.62,16.65,2512
20180701|2018-05-08 15:30,8,16.65,16.7,16.65,16.65,187
20180701|2018-05-08 17:00,9,16.7,16.71,16.67,16.67,23
20180701|2018-05-08 17:30,9,16.67,16.67,16.67,16.67,3
20180701|2018-05-08 18:00,9,16.66,16.66,16.66,16.66,1
20180701|2018-05-08 18:30,9,16.7,16.72,16.68,16.72,48
20180701|2018-05-08 19:00,9,16.74,16.75,16.7,16.75,32
20180701|2018-05-08 19:30,9,16.7,16.7,16.7,16.7,2
20180701|2018-05-08 20:00,9,16.7,16.7,16.7,16.7,8
20180701|2018-05-08 20:30,9,16.7,16.72,16.7,16.7,25
20180701|2018-05-08 21:00,9,16.75,16.76,16.73,16.73,53
20180701|2018-05-08 21:30,9,16.72,16.72,16.72,16.72,5
20180701|2018-05-08 22:30,9,16.71,16.71,16.71,16.71,5
20180701|2018-05-08 23:30,9,16.7,16.71,16.7,16.7,17
20180701|2018-05-09 00:00,9,16.7,16.7,16.7,16.7,4
20180701|2018-05-09 00:30,9,16.7,16.7,16.7,16.7,5
20180701|2018-05-09 01:00,9,16.7,16.7,16.68,16.7,34
20180701|2018-05-09 01:30,9,16.7,16.7,16.7,16.7,31
20180701|2018-05-09 02:00,9,16.67,16.7,16.65,16.65,52
20180701|2018-05-09 02:30,9,16.62,16.62,16.51,16.51,166
20180701|2018-05-09 03:00,9,16.51,16.57,16.51,16.55,46
20180701|2018-05-09 03:30,9,16.51,16.51,16.48,16.49,62
20180701|2018-05-09 04:00,9,16.45,16.52,16.45,16.52,97
20180701|2018-05-09 04:30,9,16.5,16.52,16.47,16.52,87
20180701|2018-05-09 05:00,9,16.52,16.55,16.52,16.55,179
20180701|2018-05-09 05:30,9,16.55,16.6,16.55,16.6,34
20180701|2018-05-09 06:00,9,16.6,16.6,16.55,16.55,81
20180701|2018-05-09 06:30,9,16.6,16.62,16.55,16.62,117
20180701|2018-05-09 07:00,9,16.65,16.65,16.55,16.55,30
20180701|2018-05-09 07:30,9,16.55,16.63,16.55,16.6,285
20180701|2018-05-09 08:00,9,16.57,16.6,16.52,16.55,197
20180701|2018-05-09 08:30,9,16.56,16.6,16.5,16.56,1448
20180701|2018-05-09 09:00,9,16.56,16.56,16.4,16.45,3830
20180701|2018-05-09 09:30,9,16.43,16.52,16.36,16.47,2053
20180701|2018-05-09 10:00,9,16.48,16.55,16.37,16.4,1791
20180701|2018-05-09 10:30,9,16.4,16.41,16.32,16.35,1637
20180701|2018-05-09 11:00,9,16.4,16.4,16.25,16.3,861
20180701|2018-05-09 11:30,9,16.25,16.3,16.2,16.23,1320
20180701|2018-05-09 12:00,9,16.23,16.32,16.23,16.27,1345
20180701|2018-05-09 12:30,9,16.26,16.3,16.22,16.22,457
20180701|2018-05-09 13:00,9,16.22,16.35,16.22,16.3,943
20180701|2018-05-09 13:30,9,16.27,16.3,16.2,16.26,1094
20180701|2018-05-09 14:00,9,16.26,16.31,16.2,16.25,1466
20180701|2018-05-09 14:30,9,16.25,16.3,16.2,16.22,2465
20180701|2018-05-09 15:00,9,16.25,16.25,16.12,16.17,2360
20180701|2018-05-09 15:30,9,16.2,16.2,16.15,16.15,354
20180701|2018-05-09 17:00,10,16.16,16.18,16.15,16.18,61
20180701|2018-05-09 18:00,10,16.18,16.18,16.18,16.18,7
20180701|2018-05-09 18:30,10,16.2,16.2,16.2,16.2,10
20180701|2018-05-09 19:00,10,16.2,16.23,16.18,16.23,31
20180701|2018-05-09 19:30,10,16.23,16.23,16.2,16.2,35
20180701|2018-05-09 20:00,10,16.2,16.2,16.17,16.17,95
20180701|2018-05-09 20:30,10,16.2,16.2,16.2,16.2,26
20180701|2018-05-09 21:00,10,16.18,16.18,16.12,16.15,43
20180701|2018-05-09 21:30,10,16.15,16.15,16.15,16.15,10
20180701|2018-05-09 22:00,10,16.15,16.15,16.15,16.15,1
20180701|2018-05-09 22:30,10,16.15,16.15,16.15,16.15,15
20180701|2018-05-09 23:00,10,16.15,16.15,16.13,16.15,25
20180701|2018-05-09 23:30,10,16.12,16.15,16.12,16.15,23
20180701|2018-05-10 00:00,10,16.15,16.15,16.15,16.15,5
20180701|2018-05-10 00:30,10,16.15,16.15,16.15,16.15,2
20180701|2018-05-10 01:00,10,16.15,16.15,16.15,16.15,2
20180701|2018-05-10 01:30,10,16.15,16.17,16.15,16.15,26
20180701|2018-05-10 02:00,10,16.15,16.2,16.12,16.15,189
20180701|2018-05-10 02:30,10,16.15,16.15,16.15,16.15,38
20180701|2018-05-10 03:00,10,16.15,16.15,16.15,16.15,6
20180701|2018-05-10 03:30,10,16.15,16.2,16.13,16.15,14
20180701|2018-05-10 04:00,10,16.15,16.2,16.15,16.2,7
20180701|2018-05-10 04:30,10,16.15,16.25,16.15,16.2,70
20180701|2018-05-10 05:00,10,16.22,16.25,16.2,16.25,8
20180701|2018-05-10 05:30,10,16.21,16.27,16.21,16.25,112
20180701|2018-05-10 06:00,10,16.25,16.27,16.22,16.25,104
20180701|2018-05-10 06:30,10,16.25,16.25,16.15,16.2,57
20180701|2018-05-10 07:00,10,16.2,16.25,16.19,16.25,22
20180701|2018-05-10 07:30,10,16.2,16.2,16.12,16.16,183
20180701|2018-05-10 08:00,10,16.2,16.2,16.13,16.13,121
20180701|2018-05-10 08:30,10,16.15,16.15,16,16.06,1709
20180701|2018-05-10 09:00,10,16.08,16.15,15.95,16,1442
20180701|2018-05-10 09:30,10,15.96,16,15.89,15.91,1463
20180701|2018-05-10 10:00,10,15.91,15.94,15.8,15.8,2856
20180701|2018-05-10 10:30,10,15.83,15.85,15.7,15.7,1225
20180701|2018-05-10 11:00,10,15.72,15.8,15.7,15.71,723
20180701|2018-05-10 11:30,10,15.7,15.77,15.7,15.7,1366
20180701|2018-05-10 12:00,10,15.7,15.75,15.65,15.72,647
20180701|2018-05-10 12:30,10,15.75,15.8,15.7,15.7,719
20180701|2018-05-10 13:00,10,15.75,15.75,15.65,15.7,823
20180701|2018-05-10 13:30,10,15.68,15.76,15.62,15.65,1363
20180701|2018-05-10 14:00,10,15.65,15.7,15.57,15.6,1651
20180701|2018-05-10 14:30,10,15.55,15.65,15.5,15.57,3644
20180701|2018-05-10 15:00,10,15.57,15.65,15.55,15.6,1959
20180701|2018-05-10 15:30,10,15.63,15.7,15.61,15.7,490
20180701|2018-05-10 17:00,11,15.67,15.67,15.62,15.62,54
20180701|2018-05-10 17:30,11,15.62,15.67,15.62,15.67,104
20180701|2018-05-10 18:30,11,15.66,15.66,15.62,15.62,15
20180701|2018-05-10 19:30,11,15.65,15.65,15.62,15.62,28
20180701|2018-05-10 20:30,11,15.65,15.67,15.65,15.65,153
20180701|2018-05-10 21:00,11,15.65,15.65,15.62,15.63,27
20180701|2018-05-10 22:30,11,15.65,15.65,15.65,15.65,3
20180701|2018-05-10 23:30,11,15.6,15.6,15.6,15.6,38
20180701|2018-05-11 00:00,11,15.63,15.65,15.63,15.63,8
20180701|2018-05-11 00:30,11,15.65,15.65,15.63,15.64,9
20180701|2018-05-11 01:00,11,15.65,15.68,15.65,15.66,38
20180701|2018-05-11 01:30,11,15.7,15.7,15.68,15.68,154
20180701|2018-05-11 02:00,11,15.66,15.66,15.61,15.66,102
20180701|2018-05-11 02:30,11,15.65,15.65,15.62,15.65,66
20180701|2018-05-11 03:00,11,15.65,15.65,15.61,15.61,57
20180701|2018-05-11 03:30,11,15.63,15.65,15.6,15.65,12
20180701|2018-05-11 04:00,11,15.63,15.65,15.6,15.61,13
20180701|2018-05-11 04:30,11,15.65,15.65,15.61,15.65,3
20180701|2018-05-11 05:00,11,15.65,15.65,15.51,15.52,203
20180701|2018-05-11 05:30,11,15.52,15.6,15.52,15.56,113
20180701|2018-05-11 06:00,11,15.6,15.6,15.55,15.55,62
20180701|2018-05-11 06:30,11,15.53,15.55,15.5,15.52,132
20180701|2018-05-11 07:00,11,15.53,15.6,15.5,15.55,277
20180701|2018-05-11 07:30,11,15.55,15.6,15.52,15.55,66
20180701|2018-05-11 08:00,11,15.52,15.6,15.52,15.57,216
20180701|2018-05-11 08:30,11,15.55,15.61,15.45,15.51,2217
20180701|2018-05-11 09:00,11,15.55,15.6,15.5,15.52,1215
20180701|2018-05-11 09:30,11,15.52,15.6,15.46,15.46,737
20180701|2018-05-11 10:00,11,15.46,15.55,15.45,15.55,699
20180701|2018-05-11 10:30,11,15.55,15.58,15.5,15.52,1388
20180701|2018-05-11 11:00,11,15.5,15.65,15.43,15.6,1799
20180701|2018-05-11 11:30,11,15.62,15.62,15.51,15.55,803
20180701|2018-05-11 12:00,11,15.55,15.55,15.47,15.51,863
20180701|2018-05-11 12:30,11,15.51,15.6,15.5,15.55,976
20180701|2018-05-11 13:00,11,15.55,15.65,15.45,15.47,757
20180701|2018-05-11 13:30,11,15.45,15.5,15.4,15.5,978
20180701|2018-05-11 14:00,11,15.46,15.5,15.4,15.42,919
20180701|2018-05-11 14:30,11,15.45,15.45,15.35,15.36,2131
20180701|2018-05-11 15:00,11,15.4,15.4,15.22,15.27,3551
20180701|2018-05-11 15:30,11,15.25,15.35,15.25,15.3,2196
20180701|2018-05-13 17:00,14,15.35,15.35,15.13,15.13,169
20180701|2018-05-13 17:30,14,15.15,15.15,15.11,15.11,46
20180701|2018-05-13 18:30,14,15.13,15.13,15.11,15.13,21
20180701|2018-05-13 19:00,14,15.12,15.13,15.12,15.13,9
20180701|2018-05-13 20:00,14,15.13,15.15,15.12,15.15,87
20180701|2018-05-13 20:30,14,15.17,15.17,15.15,15.15,22
20180701|2018-05-13 23:00,14,15.11,15.11,15.11,15.11,1
20180701|2018-05-14 00:00,14,15.13,15.13,15.12,15.12,4
20180701|2018-05-14 01:00,14,15.12,15.16,15.1,15.1,41
20180701|2018-05-14 01:30,14,15.11,15.16,15.11,15.15,62
20180701|2018-05-14 02:00,14,15.15,15.16,15.12,15.15,100
20180701|2018-05-14 02:30,14,15.15,15.22,15.15,15.16,219
20180701|2018-05-14 03:00,14,15.2,15.2,15.15,15.16,20
20180701|2018-05-14 03:30,14,15.17,15.17,15.17,15.17,1
20180701|2018-05-14 04:00,14,15.18,15.2,15.17,15.17,39
20180701|2018-05-14 04:30,14,15.17,15.2,15.15,15.16,180
20180701|2018-05-14 05:00,14,15.2,15.2,15.15,15.15,27
20180701|2018-05-14 05:30,14,15.15,15.18,15.15,15.15,147
20180701|2018-05-14 06:00,14,15.15,15.17,15.15,15.17,42
20180701|2018-05-14 06:30,14,15.15,15.2,15.15,15.16,44
20180701|2018-05-14 07:00,14,15.16,15.18,15.15,15.17,127
20180701|2018-05-14 07:30,14,15.2,15.2,15.16,15.17,72
20180701|2018-05-14 08:00,14,15.16,15.2,15.15,15.17,159
20180701|2018-05-14 08:30,14,15.15,15.16,15.05,15.08,4253
20180701|2018-05-14 09:00,14,15.08,15.1,14.87,14.9,2798
20180701|2018-05-14 09:30,14,14.9,14.96,14.85,14.96,1734
20180701|2018-05-14 10:00,14,14.96,15,14.85,14.91,1539
20180701|2018-05-14 10:30,14,14.92,14.97,14.86,14.91,1125
20180701|2018-05-14 11:00,14,14.91,14.97,14.9,14.96,1976
20180701|2018-05-14 11:30,14,14.95,15,14.9,14.97,1042
20180701|2018-05-14 12:00,14,14.98,15,14.9,14.92,1400
20180701|2018-05-14 12:30,14,14.91,14.95,14.85,14.89,1145
20180701|2018-05-14 13:00,14,14.89,15.02,14.86,14.9,1051
20180701|2018-05-14 13:30,14,14.91,14.93,14.85,14.88,644
20180701|2018-05-14 14:00,14,14.88,14.9,14.82,14.84,1381
20180701|2018-05-14 14:30,14,14.8,14.95,14.8,14.86,2657
20180701|2018-05-14 15:00,14,14.86,15,14.85,14.98,3712
20180701|2018-05-14 15:30,14,15,15,14.94,14.95,2037
20180701|2018-05-14 17:00,15,14.96,14.98,14.9,14.96,285
20180701|2018-05-14 17:30,15,14.98,14.98,14.96,14.96,20
20180701|2018-05-14 18:00,15,14.96,15,14.96,15,5
20180701|2018-05-14 18:30,15,15,15,14.95,14.95,8
20180701|2018-05-14 19:00,15,14.97,14.97,14.92,14.96,96
20180701|2018-05-14 19:30,15,14.96,15,14.96,14.96,47
20180701|2018-05-14 20:00,15,14.95,14.97,14.95,14.96,26
20180701|2018-05-14 20:30,15,14.99,15.01,14.98,15,110
20180701|2018-05-14 21:00,15,15.01,15.03,15,15.03,57
20180701|2018-05-14 22:00,15,15.02,15.03,15.02,15.03,3
20180701|2018-05-14 22:30,15,15.03,15.05,15.03,15.03,109
20180701|2018-05-14 23:30,15,15.05,15.05,15.02,15.05,28
20180701|2018-05-15 00:00,15,15.05,15.1,15.05,15.1,141
20180701|2018-05-15 00:30,15,15.1,15.13,15.07,15.12,99
20180701|2018-05-15 01:00,15,15.12,15.17,15.11,15.12,119
20180701|2018-05-15 01:30,15,15.1,15.12,15.06,15.1,238
20180701|2018-05-15 02:00,15,15.08,15.12,15.06,15.06,124
20180701|2018-05-15 02:30,15,15.05,15.06,15.05,15.06,29
20180701|2018-05-15 03:00,15,15.05,15.08,15,15.05,170
20180701|2018-05-15 03:30,15,15.08,15.08,15.03,15.03,84
20180701|2018-05-15 04:00,15,15.05,15.05,15.01,15.02,43
20180701|2018-05-15 04:30,15,15,15.02,15,15.01,121
20180701|2018-05-15 05:00,15,15.02,15.02,15,15,87
20180701|2018-05-15 05:30,15,15,15.01,14.97,14.99,106
20180701|2018-05-15 06:00,15,15,15.05,14.98,15.05,132
20180701|2018-05-15 06:30,15,15.07,15.1,15.02,15.05,183
20180701|2018-05-15 07:00,15,15.1,15.12,15.06,15.1,622
20180701|2018-05-15 07:30,15,15.07,15.41,15.06,15.36,782
20180701|2018-05-15 08:00,15,15.36,15.36,15.22,15.26,1061
20180701|2018-05-15 08:30,15,15.26,15.58,15.25,15.56,4842
20180701|2018-05-15 09:00,15,15.6,15.6,15.41,15.48,3188
20180701|2018-05-15 09:30,15,15.46,15.52,15.34,15.48,2268
20180701|2018-05-15 10:00,15,15.5,15.7,15.42,15.66,2429
20180701|2018-05-15 10:30,15,15.65,15.7,15.52,15.61,3141
20180701|2018-05-15 11:00,15,15.6,15.75,15.6,15.68,2519
20180701|2018-05-15 11:30,15,15.7,15.7,15.45,15.5,1981
20180701|2018-05-15 12:00,15,15.52,15.62,15.5,15.62,867
20180701|2018-05-15 12:30,15,15.62,15.72,15.52,15.72,1765
20180701|2018-05-15 13:00,15,15.71,15.76,15.6,15.65,1536
20180701|2018-05-15 13:30,15,15.66,15.78,15.56,15.76,2458
20180701|2018-05-15 14:00,15,15.75,15.85,15.71,15.8,1844
20180701|2018-05-15 14:30,15,15.81,15.82,15.62,15.67,3559
20180701|2018-05-15 15:00,15,15.65,15.8,15.61,15.75,3285
20180701|2018-05-15 15:30,15,15.8,15.8,15.73,15.8,596
20180701|2018-05-15 17:00,16,15.76,15.83,15.75,15.8,664
20180701|2018-05-15 17:30,16,15.83,15.83,15.78,15.8,168
20180701|2018-05-15 18:00,16,15.78,15.83,15.78,15.78,170
20180701|2018-05-15 18:30,16,15.79,15.8,15.76,15.77,83
20180701|2018-05-15 19:00,16,15.77,15.77,15.72,15.72,52
20180701|2018-05-15 19:30,16,15.75,15.75,15.75,15.75,29
20180701|2018-05-15 20:00,16,15.72,15.72,15.68,15.68,106
20180701|2018-05-15 20:30,16,15.68,15.75,15.67,15.73,159
20180701|2018-05-15 21:00,16,15.7,15.75,15.68,15.72,120
20180701|2018-05-15 21:30,16,15.72,15.73,15.67,15.73,86
20180701|2018-05-15 22:00,16,15.72,15.72,15.72,15.72,5
20180701|2018-05-15 22:30,16,15.7,15.7,15.67,15.68,140
20180701|2018-05-15 23:00,16,15.68,15.68,15.68,15.68,2
20180701|2018-05-15 23:30,16,15.68,15.72,15.68,15.72,55
20180701|2018-05-16 00:30,16,15.7,15.7,15.67,15.7,145
20180701|2018-05-16 01:00,16,15.7,15.76,15.7,15.76,137
20180701|2018-05-16 01:30,16,15.8,15.8,15.75,15.75,231
20180701|2018-05-16 02:00,16,15.7,15.73,15.67,15.68,184
20180701|2018-05-16 02:30,16,15.65,15.68,15.6,15.61,126
20180701|2018-05-16 03:00,16,15.62,15.65,15.62,15.65,6
20180701|2018-05-16 03:30,16,15.62,15.67,15.6,15.66,169
20180701|2018-05-16 04:00,16,15.66,15.77,15.66,15.77,150
20180701|2018-05-16 04:30,16,15.75,15.77,15.75,15.75,15
20180701|2018-05-16 05:00,16,15.75,15.8,15.75,15.77,88
20180701|2018-05-16 05:30,16,15.77,15.82,15.73,15.76,257
20180701|2018-05-16 06:00,16,15.75,15.77,15.7,15.71,107
20180701|2018-05-16 06:30,16,15.72,15.78,15.69,15.72,631
20180701|2018-05-16 07:00,16,15.75,15.8,15.7,15.72,444
20180701|2018-05-16 07:30,16,15.72,15.82,15.67,15.68,1014
20180701|2018-05-16 08:00,16,15.66,15.7,15.55,15.56,935
20180701|2018-05-16 08:30,16,15.55,15.6,15.35,15.38,3913
20180701|2018-05-16 09:00,16,15.37,15.47,15.35,15.35,3879
20180701|2018-05-16 09:30,16,15.37,15.4,15.23,15.4,3067
20180701|2018-05-16 10:00,16,15.36,15.46,15.35,15.4,5965
20180701|2018-05-16 10:30,16,15.4,15.42,15.25,15.3,2462
20180701|2018-05-16 11:00,16,15.27,15.35,15.22,15.28,1642
20180701|2018-05-16 11:30,16,15.3,15.35,15.24,15.33,1593
20180701|2018-05-16 12:00,16,15.33,15.4,15.3,15.39,1612
20180701|2018-05-16 12:30,16,15.4,15.45,15.32,15.32,1698
20180701|2018-05-16 13:00,16,15.35,15.4,15.27,15.35,2669
20180701|2018-05-16 13:30,16,15.35,15.4,15.28,15.3,1716
20180701|2018-05-16 14:00,16,15.32,15.42,15.26,15.3,5261
20180701|2018-05-16 14:30,16,15.27,15.41,15.25,15.35,4561
20180701|2018-05-16 15:00,16,15.33,15.4,15.3,15.32,3047
20180701|2018-05-16 15:30,16,15.32,15.35,15.3,15.3,804
20180701|2018-05-16 17:00,17,15.33,15.33,15.3,15.31,43
20180701|2018-05-16 17:30,17,15.35,15.35,15.26,15.31,165
20180701|2018-05-16 18:00,17,15.31,15.31,15.31,15.31,9
20180701|2018-05-16 18:30,17,15.32,15.32,15.3,15.32,12
20180701|2018-05-16 19:00,17,15.32,15.32,15.3,15.3,8
20180701|2018-05-16 19:30,17,15.32,15.35,15.3,15.3,9
20180701|2018-05-16 20:00,17,15.3,15.32,15.3,15.3,21
20180701|2018-05-16 20:30,17,15.3,15.35,15.3,15.31,144
20180701|2018-05-16 21:00,17,15.31,15.36,15.31,15.36,114
20180701|2018-05-16 21:30,17,15.35,15.35,15.31,15.33,26
20180701|2018-05-16 22:00,17,15.33,15.33,15.31,15.31,6
20180701|2018-05-16 23:00,17,15.35,15.35,15.35,15.35,1
20180701|2018-05-16 23:30,17,15.31,15.31,15.31,15.31,3
20180701|2018-05-17 00:00,17,15.35,15.35,15.35,15.35,1
20180701|2018-05-17 00:30,17,15.31,15.4,15.3,15.35,156
20180701|2018-05-17 01:00,17,15.35,15.35,15.35,15.35,115
20180701|2018-05-17 01:30,17,15.35,15.4,15.35,15.4,77
20180701|2018-05-17 02:00,17,15.38,15.38,15.35,15.35,16
20180701|2018-05-17 02:30,17,15.39,15.39,15.37,15.37,22
20180701|2018-05-17 03:00,17,15.4,15.4,15.36,15.38,261
20180701|2018-05-17 03:30,17,15.36,15.44,15.36,15.4,108
20180701|2018-05-17 04:00,17,15.43,15.43,15.36,15.38,430
20180701|2018-05-17 04:30,17,15.39,15.4,15.35,15.37,112
20180701|2018-05-17 05:00,17,15.35,15.4,15.35,15.37,90
20180701|2018-05-17 05:30,17,15.38,15.38,15.37,15.37,18
20180701|2018-05-17 06:00,17,15.37,15.38,15.35,15.37,14
20180701|2018-05-17 06:30,17,15.37,15.38,15.35,15.37,256
20180701|2018-05-17 07:00,17,15.37,15.4,15.35,15.38,84
20180701|2018-05-17 07:30,17,15.38,15.45,15.37,15.37,468
20180701|2018-05-17 08:00,17,15.38,15.4,15.32,15.33,462
20180701|2018-05-17 08:30,17,15.33,15.45,15.2,15.27,4834
20180701|2018-05-17 09:00,17,15.25,15.27,15.1,15.13,3420
20180701|2018-05-17 09:30,17,15.15,15.16,15.02,15.08,4122
20180701|2018-05-17 10:00,17,15.06,15.11,15.03,15.1,2209
20180701|2018-05-17 10:30,17,15.06,15.13,15.05,15.1,2631
20180701|2018-05-17 11:00,17,15.1,15.11,15.02,15.07,1049
20180701|2018-05-17 11:30,17,15.08,15.2,15.06,15.14,2316
20180701|2018-05-17 12:00,17,15.14,15.16,15.07,15.12,1766
20180701|2018-05-17 12:30,17,15.1,15.3,15.1,15.3,3038
20180701|2018-05-17 13:00,17,15.3,15.43,15.2,15.23,4404
20180701|2018-05-17 13:30,17,15.2,15.26,15.07,15.1,3371
20180701|2018-05-17 14:00,17,15.07,15.18,15.05,15.12,3844
20180701|2018-05-17 14:30,17,15.12,15.16,15.05,15.06,3482
20180701|2018-05-17 15:00,17,15.07,15.15,15.05,15.05,2926
20180701|2018-05-17 15:30,17,15.09,15.1,15.05,15.05,711
20180701|2018-05-17 17:00,18,15.07,15.11,15.05,15.1,431
20180701|2018-05-17 17:30,18,15.1,15.1,15.01,15.06,399
20180701|2018-05-17 18:00,18,15.05,15.08,15.05,15.08,63
20180701|2018-05-17 18:30,18,15.05,15.05,15.03,15.05,18
20180701|2018-05-17 19:00,18,15.05,15.05,15.05,15.05,178
20180701|2018-05-17 19:30,18,15.05,15.05,14.98,14.98,147
20180701|2018-05-17 20:00,18,15,15.03,14.98,15.01,93
20180701|2018-05-17 20:30,18,15,15.03,14.97,15,98
20180701|2018-05-17 21:00,18,15,15.01,14.97,15,26
20180701|2018-05-17 21:30,18,14.98,15,14.98,15,4
20180701|2018-05-17 23:00,18,15,15,14.97,14.97,15
20180701|2018-05-17 23:30,18,15,15.01,14.97,15.01,15
20180701|2018-05-18 00:00,18,15.05,15.05,15.05,15.05,3
20180701|2018-05-18 00:30,18,15,15,14.97,15,236
20180701|2018-05-18 01:00,18,15,15.05,15,15,9
20180701|2018-05-18 01:30,18,15,15,15,15,9
20180701|2018-05-18 02:00,18,15,15.07,14.96,15.05,271
20180701|2018-05-18 02:30,18,15.05,15.06,15.05,15.06,126
20180701|2018-05-18 03:00,18,15.05,15.1,15.05,15.08,26
20180701|2018-05-18 03:30,18,15.06,15.1,15.06,15.06,18
20180701|2018-05-18 04:00,18,15.07,15.07,15.01,15.01,197
20180701|2018-05-18 04:30,18,15.02,15.06,15.02,15.02,273
20180701|2018-05-18 05:00,18,15.05,15.05,15.02,15.02,5
20180701|2018-05-18 05:30,18,15.05,15.05,15.02,15.02,4
20180701|2018-05-18 06:00,18,15.02,15.1,15.01,15.07,162
20180701|2018-05-18 06:30,18,15.06,15.07,15.05,15.07,83
20180701|2018-05-18 07:00,18,15.05,15.12,15.02,15.1,361
20180701|2018-05-18 07:30,18,15.11,15.25,15.1,15.25,899
20180701|2018-05-18 08:00,18,15.25,15.26,15.1,15.1,805
20180701|2018-05-18 08:30,18,15.13,15.22,15.05,15.2,3893
20180701|2018-05-18 09:00,18,15.17,15.3,15.1,15.15,3317
20180701|2018-05-18 09:30,18,15.17,15.35,15.13,15.22,3575
20180701|2018-05-18 10:00,18,15.21,15.25,15.15,15.2,2089
20180701|2018-05-18 10:30,18,15.21,15.22,15.1,15.13,1618
20180701|2018-05-18 11:00,18,15.1,15.25,15.1,15.2,1858
20180701|2018-05-18 11:30,18,15.2,15.3,15.15,15.2,1588
20180701|2018-05-18 12:00,18,15.2,15.25,15.15,15.17,1163
20180701|2018-05-18 12:30,18,15.17,15.27,15.15,15.21,2339
20180701|2018-05-18 13:00,18,15.21,15.27,15.15,15.2,1423
20180701|2018-05-18 13:30,18,15.2,15.2,15.1,15.15,2079
20180701|2018-05-18 14:00,18,15.12,15.2,15.1,15.17,923
20180701|2018-05-18 14:30,18,15.17,15.25,15.15,15.17,2670
20180701|2018-05-18 15:00,18,15.2,15.36,15.17,15.3,8406
20180701|2018-05-18 15:30,18,15.3,15.33,15.26,15.26,1686
20180701|2018-05-20 17:00,21,15.05,15.08,14.85,14.9,401
20180701|2018-05-20 17:30,21,14.88,14.92,14.87,14.9,50
20180701|2018-05-20 18:00,21,14.9,14.95,14.88,14.92,122
20180701|2018-05-20 18:30,21,14.9,14.95,14.9,14.91,14
20180701|2018-05-20 19:00,21,14.92,14.95,14.87,14.95,7
20180701|2018-05-20 19:30,21,14.91,14.91,14.91,14.91,11
20180701|2018-05-20 20:00,21,14.91,14.95,14.91,14.91,22
20180701|2018-05-20 20:30,21,14.93,14.96,14.93,14.93,186
20180701|2018-05-20 21:00,21,14.93,14.93,14.93,14.93,5
20180701|2018-05-20 22:00,21,14.93,14.93,14.93,14.93,5
20180701|2018-05-20 22:30,21,14.93,14.93,14.93,14.93,6
20180701|2018-05-20 23:00,21,14.93,14.93,14.93,14.93,47
20180701|2018-05-21 00:00,21,14.93,14.95,14.93,14.93,28
20180701|2018-05-21 00:30,21,14.95,14.95,14.93,14.95,90
20180701|2018-05-21 01:00,21,14.97,15.02,14.97,15,173
20180701|2018-05-21 01:30,21,15,15.02,14.97,15.02,53
20180701|2018-05-21 02:00,21,15.01,15.02,14.96,14.97,197
20180701|2018-05-21 02:30,21,14.97,14.97,14.97,14.97,3
20180701|2018-05-21 03:00,21,14.95,14.95,14.95,14.95,29
20180701|2018-05-21 03:30,21,14.95,14.95,14.9,14.93,146
20180701|2018-05-21 04:00,21,14.95,14.95,14.8,14.82,765
20180701|2018-05-21 04:30,21,14.81,14.82,14.76,14.81,567
20180701|2018-05-21 05:30,21,14.81,14.81,14.8,14.81,156
20180701|2018-05-21 06:00,21,14.81,14.81,14.81,14.81,68
20180701|2018-05-21 06:30,21,14.81,14.83,14.81,14.83,33
20180701|2018-05-21 07:00,21,14.83,14.85,14.77,14.8,512
20180701|2018-05-21 07:30,21,14.8,14.82,14.77,14.8,749
20180701|2018-05-21 08:00,21,14.77,14.85,14.75,14.8,660
20180701|2018-05-21 08:30,21,14.8,14.8,14.6,14.65,7291
20180701|2018-05-21 09:00,21,14.65,14.75,14.65,14.7,3081
20180701|2018-05-21 09:30,21,14.7,14.7,14.6,14.65,2704
20180701|2018-05-21 10:00,21,14.62,14.85,14.6,14.81,6214
20180701|2018-05-21 10:30,21,14.81,14.95,14.78,14.82,2572
20180701|2018-05-21 11:00,21,14.83,14.9,14.75,14.85,3182
20180701|2018-05-21 11:30,21,14.86,14.91,14.75,14.8,3059
20180701|2018-05-21 12:00,21,14.76,14.79,14.7,14.75,1080
20180701|2018-05-21 12:30,21,14.73,14.75,14.65,14.68,1572
20180701|2018-05-21 13:00,21,14.65,14.77,14.65,14.75,2191
20180701|2018-05-21 13:30,21,14.75,14.8,14.65,14.65,3298
20180701|2018-05-21 14:00,21,14.7,14.82,14.65,14.76,3420
20180701|2018-05-21 14:30,21,14.8,14.86,14.75,14.8,4324
20180701|2018-05-21 15:00,21,14.8,14.85,14.75,14.75,2833
20180701|2018-05-21 15:30,21,14.8,14.87,14.77,14.8,2799
20180701|2018-05-21 17:00,22,14.85,14.88,14.84,14.85,397
20180701|2018-05-21 17:30,22,14.86,14.86,14.8,14.85,21
20180701|2018-05-21 18:00,22,14.83,14.83,14.83,14.83,53
20180701|2018-05-21 19:00,22,14.85,14.85,14.83,14.83,10
20180701|2018-05-21 19:30,22,14.83,14.83,14.83,14.83,2
20180701|2018-05-21 20:00,22,14.83,14.83,14.83,14.83,2
20180701|2018-05-21 20:30,22,14.85,14.85,14.8,14.8,2
20180701|2018-05-21 21:00,22,14.85,14.85,14.85,14.85,5
20180701|2018-05-21 21:30,22,14.85,14.85,14.85,14.85,1
20180701|2018-05-21 22:00,22,14.85,14.85,14.79,14.8,86
20180701|2018-05-21 22:30,22,14.8,14.8,14.78,14.8,35
20180701|2018-05-21 23:00,22,14.8,14.8,14.78,14.78,19
20180701|2018-05-21 23:30,22,14.79,14.8,14.77,14.78,120
20180701|2018-05-22 00:00,22,14.8,14.8,14.78,14.8,8
20180701|2018-05-22 00:30,22,14.8,14.8,14.8,14.8,59
20180701|2018-05-22 01:00,22,14.8,14.8,14.78,14.8,141
20180701|2018-05-22 01:30,22,14.81,14.81,14.8,14.8,32
20180701|2018-05-22 02:00,22,14.81,14.81,14.79,14.8,279
20180701|2018-05-22 02:30,22,14.8,14.82,14.77,14.8,238
20180701|2018-05-22 03:00,22,14.77,14.77,14.75,14.77,28
20180701|2018-05-22 03:30,22,14.77,14.77,14.77,14.77,7
20180701|2018-05-22 04:00,22,14.76,14.76,14.72,14.75,130
20180701|2018-05-22 04:30,22,14.75,14.77,14.7,14.75,266
20180701|2018-05-22 05:00,22,14.72,14.73,14.7,14.73,36
20180701|2018-05-22 05:30,22,14.73,14.73,14.71,14.71,52
20180701|2018-05-22 06:00,22,14.73,14.75,14.7,14.72,91
20180701|2018-05-22 06:30,22,14.73,14.73,14.7,14.7,140
20180701|2018-05-22 07:00,22,14.72,14.72,14.7,14.7,62
20180701|2018-05-22 07:30,22,14.72,14.72,14.7,14.7,56
20180701|2018-05-22 08:00,22,14.71,14.75,14.65,14.67,210
20180701|2018-05-22 08:30,22,14.67,14.75,14.6,14.67,3096
20180701|2018-05-22 09:00,22,14.7,14.75,14.6,14.68,4600
20180701|2018-05-22 09:30,22,14.68,14.75,14.61,14.72,2465
20180701|2018-05-22 10:00,22,14.72,14.75,14.65,14.67,1626
20180701|2018-05-22 10:30,22,14.67,14.75,14.65,14.75,2152
20180701|2018-05-22 11:00,22,14.72,14.77,14.65,14.75,2785
20180701|2018-05-22 11:30,22,14.73,14.78,14.7,14.74,973
20180701|2018-05-22 12:00,22,14.75,14.79,14.7,14.79,926
20180701|2018-05-22 12:30,22,14.77,14.83,14.77,14.78,1099
20180701|2018-05-22 13:00,22,14.8,14.82,14.76,14.77,1142
20180701|2018-05-22 13:30,22,14.78,14.87,14.72,14.86,1321
20180701|2018-05-22 14:00,22,14.85,14.95,14.85,14.9,2517
20180701|2018-05-22 14:30,22,14.85,15,14.85,14.93,9548
20180701|2018-05-22 15:00,22,14.92,15.05,14.9,14.96,5490
20180701|2018-05-22 15:30,22,14.97,15,14.95,14.95,369
20180701|2018-05-22 17:00,23,15,15,14.95,14.95,131
20180701|2018-05-22 17:30,23,14.95,14.96,14.95,14.95,17
20180701|2018-05-22 18:00,23,14.95,15,14.95,15,13
20180701|2018-05-22 18:30,23,14.95,15,14.95,15,94
20180701|2018-05-22 19:00,23,15,15.01,14.97,15,99
20180701|2018-05-22 19:30,23,14.98,15,14.95,14.95,18
20180701|2018-05-22 20:00,23,14.98,15.07,14.95,15.06,171
20180701|2018-05-22 20:30,23,15.06,15.15,15.05,15.11,352
20180701|2018-05-22 21:00,23,15.1,15.11,15.08,15.11,58
20180701|2018-05-22 22:00,23,15.15,15.17,15.12,15.13,167
20180701|2018-05-22 22:30,23,15.15,15.15,15.12,15.12,40
20180701|2018-05-22 23:00,23,15.15,15.15,15.15,15.15,3
20180701|2018-05-22 23:30,23,15.15,15.15,15.12,15.15,3
20180701|2018-05-23 00:00,23,15.1,15.1,15.08,15.1,90
20180701|2018-05-23 00:30,23,15.15,15.15,15.15,15.15,6
20180701|2018-05-23 01:00,23,15.12,15.13,15.06,15.1,107
20180701|2018-05-23 01:30,23,15.1,15.11,15.08,15.1,105
20180701|2018-05-23 02:00,23,15.1,15.23,15.1,15.21,423
20180701|2018-05-23 02:30,23,15.23,15.35,15.23,15.35,819
20180701|2018-05-23 03:00,23,15.35,15.5,15.35,15.46,496
20180701|2018-05-23 03:30,23,15.48,15.48,15.37,15.41,550
20180701|2018-05-23 04:00,23,15.42,15.48,15.35,15.4,298
20180701|2018-05-23 04:30,23,15.4,15.45,15.38,15.41,209
20180701|2018-05-23 05:00,23,15.4,15.42,15.35,15.37,174
20180701|2018-05-23 05:30,23,15.35,15.37,15.3,15.33,322
20180701|2018-05-23 06:00,23,15.35,15.35,15.3,15.32,75
20180701|2018-05-23 06:30,23,15.32,15.4,15.31,15.37,283
20180701|2018-05-23 07:00,23,15.36,15.41,15.3,15.33,225
20180701|2018-05-23 07:30,23,15.35,15.35,15.29,15.3,399
20180701|2018-05-23 08:00,23,15.32,15.37,15.26,15.31,630
20180701|2018-05-23 08:30,23,15.3,15.35,15.2,15.25,4844
20180701|2018-05-23 09:00,23,15.21,15.31,15.1,15.18,5001
20180701|2018-05-23 09:30,23,15.17,15.45,15.17,15.38,4474
20180701|2018-05-23 10:00,23,15.35,15.38,15.2,15.25,2280
20180701|2018-05-23 10:30,23,15.25,15.28,15.12,15.21,2867
20180701|2018-05-23 11:00,23,15.2,15.25,15.11,15.21,3680
20180701|2018-05-23 11:30,23,15.21,15.25,15.05,15.07,2040
20180701|2018-05-23 12:00,23,15.07,15.2,15.07,15.13,1698
20180701|2018-05-23 12:30,23,15.12,15.16,15.05,15.07,1286
20180701|2018-05-23 13:00,23,15.07,15.11,14.86,14.92,4962
20180701|2018-05-23 13:30,23,14.9,14.98,14.8,14.81,1479
20180701|2018-05-23 14:00,23,14.85,14.85,14.72,14.77,4103
20180701|2018-05-23 14:30,23,14.75,14.83,14.7,14.75,6321
20180701|2018-05-23 15:00,23,14.75,14.76,14.65,14.75,5965
20180701|2018-05-23 15:30,23,14.7,14.75,14.67,14.75,1523
20180701|2018-05-23 17:00,24,14.7,14.71,14.68,14.7,74
20180701|2018-05-23 17:30,24,14.75,14.75,14.7,14.71,13
20180701|2018-05-23 18:00,24,14.75,14.75,14.71,14.75,5
20180701|2018-05-23 18:30,24,14.75,14.75,14.7,14.71,20
20180701|2018-05-23 19:00,24,14.7,14.8,14.7,14.76,185
20180701|2018-05-23 19:30,24,14.77,14.81,14.76,14.76,43
20180701|2018-05-23 20:00,24,14.8,14.85,14.76,14.85,72
20180701|2018-05-23 20:30,24,14.85,14.9,14.85,14.87,170
20180701|2018-05-23 21:00,24,14.85,14.92,14.85,14.9,95
20180701|2018-05-23 21:30,24,14.85,14.9,14.81,14.82,118
20180701|2018-05-23 22:00,24,14.85,14.85,14.81,14.81,24
20180701|2018-05-23 22:30,24,14.86,14.9,14.85,14.87,187
20180701|2018-05-23 23:00,24,14.88,14.88,14.87,14.87,20
20180701|2018-05-23 23:30,24,14.87,14.87,14.85,14.85,15
20180701|2018-05-24 00:00,24,14.88,14.88,14.83,14.84,93
20180701|2018-05-24 00:30,24,14.85,14.85,14.8,14.82,192
20180701|2018-05-24 01:00,24,14.82,14.85,14.8,14.81,33
20180701|2018-05-24 01:30,24,14.85,14.85,14.71,14.75,222
20180701|2018-05-24 02:00,24,14.72,14.8,14.7,14.76,599
20180701|2018-05-24 02:30,24,14.76,14.76,14.75,14.75,11
20180701|2018-05-24 03:00,24,14.78,14.78,14.75,14.76,19
20180701|2018-05-24 03:30,24,14.75,14.76,14.75,14.75,55
20180701|2018-05-24 04:00,24,14.75,14.76,14.75,14.75,4
20180701|2018-05-24 04:30,24,14.75,14.8,14.75,14.75,156
20180701|2018-05-24 05:00,24,14.77,14.77,14.75,14.75,3
20180701|2018-05-24 05:30,24,14.75,14.8,14.75,14.76,125
20180701|2018-05-24 06:00,24,14.75,14.81,14.75,14.75,163
20180701|2018-05-24 06:30,24,14.76,14.83,14.7,14.76,994
20180701|2018-05-24 07:00,24,14.76,14.85,14.75,14.83,350
20180701|2018-05-24 07:30,24,14.82,14.83,14.75,14.8,346
20180701|2018-05-24 08:00,24,14.77,14.8,14.75,14.75,174
20180701|2018-05-24 08:30,24,14.75,15.02,14.6,14.93,8157
20180701|2018-05-24 09:00,24,14.93,15.03,14.81,15.02,5163
20180701|2018-05-24 09:30,24,15.02,15.22,14.92,15.2,6936
20180701|2018-05-24 10:00,24,15.25,15.27,14.9,14.98,5185
20180701|2018-05-24 10:30,24,14.95,15.03,14.85,14.85,2432
20180701|2018-05-24 11:00,24,14.85,14.9,14.75,14.75,1918
20180701|2018-05-24 11:30,24,14.75,14.87,14.75,14.77,2755
20180701|2018-05-24 12:00,24,14.77,14.78,14.65,14.71,2832
20180701|2018-05-24 12:30,24,14.7,14.75,14.7,14.7,1104
20180701|2018-05-24 13:00,24,14.75,14.8,14.65,14.65,1881
20180701|2018-05-24 13:30,24,14.65,14.8,14.65,14.75,1561
20180701|2018-05-24 14:00,24,14.75,14.78,14.65,14.71,2581
20180701|2018-05-24 14:30,24,14.7,14.75,14.65,14.65,3395
20180701|2018-05-24 15:00,24,14.65,14.7,14.6,14.6,4098
20180701|2018-05-24 15:30,24,14.62,14.65,14.6,14.6,507
20180701|2018-05-24 17:00,25,14.61,14.65,14.61,14.65,141
20180701|2018-05-24 17:30,25,14.65,14.65,14.62,14.65,17
20180701|2018-05-24 18:00,25,14.62,14.65,14.62,14.65,11
20180701|2018-05-24 18:30,25,14.63,14.65,14.6,14.63,24
20180701|2018-05-24 19:00,25,14.62,14.62,14.56,14.56,132
20180701|2018-05-24 19:30,25,14.57,14.57,14.55,14.56,31
20180701|2018-05-24 20:00,25,14.6,14.65,14.57,14.57,183
20180701|2018-05-24 20:30,25,14.58,14.6,14.5,14.51,302
20180701|2018-05-24 21:00,25,14.52,14.55,14.51,14.54,36
20180701|2018-05-24 21:30,25,14.55,14.55,14.51,14.55,16
20180701|2018-05-24 22:00,25,14.55,14.56,14.51,14.52,201
20180701|2018-05-24 22:30,25,14.51,14.55,14.51,14.53,33
20180701|2018-05-24 23:00,25,14.55,14.57,14.55,14.57,78
20180701|2018-05-24 23:30,25,14.57,14.58,14.54,14.57,148
20180701|2018-05-25 00:00,25,14.55,14.55,14.55,14.55,63
20180701|2018-05-25 00:30,25,14.55,14.55,14.52,14.55,25
20180701|2018-05-25 01:00,25,14.6,14.6,14.56,14.57,7
20180701|2018-05-25 01:30,25,14.56,14.56,14.55,14.56,15
20180701|2018-05-25 02:00,25,14.57,14.67,14.57,14.62,372
20180701|2018-05-25 02:30,25,14.62,14.68,14.62,14.63,307
20180701|2018-05-25 03:00,25,14.65,14.66,14.55,14.55,200
20180701|2018-05-25 03:30,25,14.57,14.6,14.51,14.51,156
20180701|2018-05-25 04:00,25,14.51,14.56,14.5,14.55,141
20180701|2018-05-25 04:30,25,14.55,14.57,14.51,14.51,182
20180701|2018-05-25 05:00,25,14.51,14.62,14.5,14.56,222
20180701|2018-05-25 05:30,25,14.55,14.6,14.55,14.58,69
20180701|2018-05-25 06:00,25,14.56,14.7,14.55,14.68,395
20180701|2018-05-25 06:30,25,14.68,14.77,14.65,14.75,590
20180701|2018-05-25 07:00,25,14.72,14.8,14.7,14.78,996
20180701|2018-05-25 07:30,25,14.77,14.8,14.75,14.78,314
20180701|2018-05-25 08:00,25,14.8,14.88,14.76,14.8,1382
20180701|2018-05-25 08:30,25,14.8,14.85,14.63,14.67,7039
20180701|2018-05-25 09:00,25,14.67,14.72,14.52,14.55,5214
20180701|2018-05-25 09:30,25,14.55,14.66,14.5,14.55,3093
20180701|2018-05-25 10:00,25,14.52,14.6,14.5,14.55,1319
20180701|2018-05-25 10:30,25,14.55,14.61,14.5,14.53,1479
20180701|2018-05-25 11:00,25,14.5,14.65,14.5,14.55,1504
20180701|2018-05-25 11:30,25,14.58,14.65,14.52,14.55,1320
20180701|2018-05-25 12:00,25,14.57,14.6,14.5,14.55,1054
20180701|2018-05-25 12:30,25,14.6,14.7,14.58,14.7,1696
20180701|2018-05-25 13:00,25,14.68,14.7,14.52,14.55,1712
20180701|2018-05-25 13:30,25,14.55,14.7,14.55,14.65,1011
20180701|2018-05-25 14:00,25,14.65,14.75,14.6,14.61,3061
20180701|2018-05-25 14:30,25,14.61,14.85,14.61,14.75,3731
20180701|2018-05-25 15:00,25,14.75,14.87,14.72,14.8,6749
20180701|2018-05-25 15:30,25,14.8,14.9,14.8,14.83,1013
20180701|2018-05-27 17:00,28,14.71,14.71,14.6,14.7,79
20180701|2018-05-27 17:30,28,14.7,14.7,14.7,14.7,10
20180701|2018-05-27 18:00,28,14.72,14.72,14.67,14.7,39
20180701|2018-05-27 18:30,28,14.7,14.7,14.65,14.68,26
20180701|2018-05-27 19:00,28,14.66,14.67,14.6,14.62,104
20180701|2018-05-27 19:30,28,14.65,14.65,14.65,14.65,11
20180701|2018-05-27 20:00,28,14.65,14.65,14.6,14.65,11
20180701|2018-05-27 20:30,28,14.65,14.67,14.65,14.65,22
20180701|2018-05-27 21:00,28,14.65,14.65,14.65,14.65,5
20180701|2018-05-27 22:00,28,14.6,14.7,14.6,14.66,200
20180701|2018-05-27 22:30,28,14.7,14.7,14.67,14.7,15
20180701|2018-05-27 23:00,28,14.65,14.7,14.65,14.7,5
20180701|2018-05-27 23:30,28,14.67,14.67,14.67,14.67,1
20180701|2018-05-28 00:00,28,14.7,14.7,14.7,14.7,2
20180701|2018-05-28 00:30,28,14.7,14.7,14.65,14.66,36
20180701|2018-05-28 01:00,28,14.65,14.67,14.63,14.66,36
20180701|2018-05-28 01:30,28,14.65,14.67,14.63,14.65,29
20180701|2018-05-28 02:00,28,14.65,14.66,14.6,14.62,103
20180701|2018-05-28 02:30,28,14.6,14.65,14.57,14.65,160
20180701|2018-05-28 03:00,28,14.65,14.65,14.62,14.62,20
20180701|2018-05-28 03:30,28,14.65,14.67,14.65,14.67,5
20180701|2018-05-28 04:00,28,14.68,14.7,14.68,14.7,20
20180701|2018-05-28 04:30,28,14.7,14.8,14.7,14.76,26
20180701|2018-05-28 05:00,28,14.76,14.85,14.73,14.75,72
20180701|2018-05-28 05:30,28,14.8,14.85,14.78,14.78,91
20180701|2018-05-28 06:00,28,14.8,14.8,14.72,14.8,55
20180701|2018-05-28 06:30,28,14.8,14.83,14.77,14.8,132
20180701|2018-05-28 07:00,28,14.8,14.88,14.78,14.86,141
20180701|2018-05-28 07:30,28,14.86,14.95,14.85,14.87,263
20180701|2018-05-28 08:00,28,14.9,14.9,14.85,14.9,9
20180701|2018-05-28 08:30,28,14.85,14.92,14.85,14.9,167
20180701|2018-05-28 09:00,28,14.9,14.9,14.84,14.87,38
20180701|2018-05-28 09:30,28,14.85,14.9,14.85,14.9,71
20180701|2018-05-28 10:00,28,14.85,14.9,14.81,14.86,60
20180701|2018-05-28 17:00,29,14.85,14.85,14.81,14.85,8
20180701|2018-05-28 17:30,29,14.85,14.9,14.83,14.85,122
20180701|2018-05-28 18:00,29,14.85,14.85,14.85,14.85,1
20180701|2018-05-28 19:00,29,14.85,14.9,14.85,14.85,94
20180701|2018-05-28 20:00,29,14.9,14.92,14.85,14.9,94
20180701|2018-05-28 20:30,29,14.9,14.9,14.87,14.87,309
20180701|2018-05-28 21:00,29,14.9,14.91,14.89,14.9,98
20180701|2018-05-28 21:30,29,14.89,14.9,14.87,14.9,116
20180701|2018-05-28 22:00,29,14.9,14.92,14.89,14.91,60
20180701|2018-05-28 22:30,29,14.91,14.91,14.88,14.9,88
20180701|2018-05-28 23:00,29,14.91,14.91,14.9,14.9,27
20180701|2018-05-28 23:30,29,14.9,14.9,14.89,14.89,14
20180701|2018-05-29 00:00,29,14.91,15,14.9,14.97,145
20180701|2018-05-29 00:30,29,14.95,15,14.88,14.88,198
20180701|2018-05-29 01:00,29,14.9,15.05,14.9,15.02,289
20180701|2018-05-29 01:30,29,15.05,15.15,15.02,15.08,380
20180701|2018-05-29 02:00,29,15.1,15.12,15.02,15.06,677
20180701|2018-05-29 02:30,29,15.06,15.3,15.05,15.26,1114
20180701|2018-05-29 03:00,29,15.25,15.6,15.25,15.58,812
20180701|2018-05-29 03:30,29,15.6,15.78,15.55,15.65,1741
20180701|2018-05-29 04:00,29,15.65,15.73,15.55,15.62,556
20180701|2018-05-29 04:30,29,15.65,15.7,15.5,15.5,401
20180701|2018-05-29 05:00,29,15.5,15.51,15.41,15.45,476
20180701|2018-05-29 05:30,29,15.46,15.65,15.45,15.63,418
20180701|2018-05-29 06:00,29,15.63,15.65,15.47,15.52,988
20180701|2018-05-29 06:30,29,15.5,15.55,15.3,15.32,1558
20180701|2018-05-29 07:00,29,15.33,15.4,15.25,15.3,797
20180701|2018-05-29 07:30,29,15.3,15.35,15.25,15.28,511
20180701|2018-05-29 08:00,29,15.28,15.35,15.17,15.26,3282
20180701|2018-05-29 08:30,29,15.27,15.32,14.95,15.02,9551
20180701|2018-05-29 09:00,29,15.01,15.25,15,15.2,8462
20180701|2018-05-29 09:30,29,15.2,15.47,15.2,15.45,6210
20180701|2018-05-29 10:00,29,15.45,15.62,15.41,15.48,5562
20180701|2018-05-29 10:30,29,15.5,15.85,15.46,15.75,5765
20180701|2018-05-29 11:00,29,15.75,15.9,15.67,15.7,11054
20180701|2018-05-29 11:30,29,15.7,15.7,15.47,15.55,4540
20180701|2018-05-29 12:00,29,15.55,15.8,15.55,15.75,4943
20180701|2018-05-29 12:30,29,15.73,15.9,15.71,15.81,5837
20180701|2018-05-29 13:00,29,15.82,16.01,15.8,15.8,7688
20180701|2018-05-29 13:30,29,15.82,16.25,15.75,16.23,9018
20180701|2018-05-29 14:00,29,16.25,16.35,16.05,16.17,10058
20180701|2018-05-29 14:30,29,16.17,16.25,15.93,16.03,12839
20180701|2018-05-29 15:00,29,16.05,16.16,15.96,16.1,13895
20180701|2018-05-29 15:30,29,16.1,16.15,16.05,16.08,2569
20180701|2018-05-29 17:00,30,16.15,16.15,16.08,16.1,220
20180701|2018-05-29 17:30,30,16.11,16.17,16.1,16.15,156
20180701|2018-05-29 18:00,30,16.16,16.22,16.15,16.22,248
20180701|2018-05-29 18:30,30,16.22,16.25,16.2,16.21,54
20180701|2018-05-29 19:00,30,16.2,16.22,16.11,16.12,745
20180701|2018-05-29 19:30,30,16.15,16.18,16.12,16.12,228
20180701|2018-05-29 20:00,30,16.1,16.12,16.05,16.05,172
20180701|2018-05-29 20:30,30,16.06,16.06,15.85,15.96,488
20180701|2018-05-29 21:00,30,16,16.15,16,16.1,302
20180701|2018-05-29 21:30,30,16.1,16.1,16.02,16.02,117
20180701|2018-05-29 22:00,30,16.05,16.06,15.95,15.97,55
20180701|2018-05-29 22:30,30,15.95,15.96,15.8,15.85,762
20180701|2018-05-29 23:00,30,15.84,15.85,15.82,15.82,12
20180701|2018-05-29 23:30,30,15.82,15.85,15.8,15.83,92
20180701|2018-05-30 00:00,30,15.85,15.93,15.85,15.91,45
20180701|2018-05-30 00:30,30,15.93,16.02,15.82,15.85,175
20180701|2018-05-30 01:00,30,15.85,15.85,15.7,15.7,372
20180701|2018-05-30 01:30,30,15.7,15.71,15.61,15.65,348
20180701|2018-05-30 02:00,30,15.61,15.7,15.55,15.6,456
20180701|2018-05-30 02:30,30,15.6,15.65,15.55,15.61,254
20180701|2018-05-30 03:00,30,15.6,15.71,15.57,15.71,514
20180701|2018-05-30 03:30,30,15.71,15.8,15.71,15.72,175
20180701|2018-05-30 04:00,30,15.7,15.7,15.61,15.67,347
20180701|2018-05-30 04:30,30,15.67,15.85,15.67,15.75,534
20180701|2018-05-30 05:00,30,15.72,15.76,15.65,15.71,270
20180701|2018-05-30 05:30,30,15.71,15.72,15.65,15.7,331
20180701|2018-05-30 06:00,30,15.7,15.73,15.62,15.66,479
20180701|2018-05-30 06:30,30,15.67,15.73,15.63,15.71,737
20180701|2018-05-30 07:00,30,15.71,15.75,15.68,15.71,316
20180701|2018-05-30 07:30,30,15.71,15.87,15.66,15.81,2262
20180701|2018-05-30 08:00,30,15.81,15.95,15.8,15.85,1014
20180701|2018-05-30 08:30,30,15.85,15.92,15.7,15.9,9385
20180701|2018-05-30 09:00,30,15.9,15.92,15.65,15.75,7138
20180701|2018-05-30 09:30,30,15.72,15.8,15.57,15.57,6722
20180701|2018-05-30 10:00,30,15.57,15.7,15.5,15.66,4207
20180701|2018-05-30 10:30,30,15.65,15.67,15.52,15.6,3027
20180701|2018-05-30 11:00,30,15.6,15.65,15.51,15.58,4095
20180701|2018-05-30 11:30,30,15.57,15.7,15.55,15.62,2385
20180701|2018-05-30 12:00,30,15.65,15.67,15.55,15.62,4304
20180701|2018-05-30 12:30,30,15.62,15.65,15.5,15.57,2975
20180701|2018-05-30 13:00,30,15.57,15.65,15.52,15.58,2766
20180701|2018-05-30 13:30,30,15.56,15.65,15.5,15.58,2573
20180701|2018-05-30 14:00,30,15.56,15.75,15.55,15.75,3946
20180701|2018-05-30 14:30,30,15.75,15.8,15.65,15.7,10277
20180701|2018-05-30 15:00,30,15.65,15.75,15.65,15.68,5076
20180701|2018-05-30 15:30,30,15.68,15.7,15.65,15.68,754
20180701|2018-05-30 17:00,31,15.72,15.77,15.7,15.76,277
20180701|2018-05-30 17:30,31,15.75,15.75,15.73,15.75,56
20180701|2018-05-30 18:00,31,15.73,15.75,15.72,15.72,37
20180701|2018-05-30 18:30,31,15.75,15.76,15.72,15.75,76
20180701|2018-05-30 19:00,31,15.73,15.77,15.7,15.71,249
20180701|2018-05-30 19:30,31,15.75,15.75,15.67,15.67,79
20180701|2018-05-30 20:00,31,15.7,15.73,15.67,15.72,92
20180701|2018-05-30 20:30,31,15.72,15.75,15.67,15.72,230
20180701|2018-05-30 21:00,31,15.7,15.72,15.7,15.7,137
20180701|2018-05-30 22:00,31,15.72,15.72,15.67,15.68,64
20180701|2018-05-30 22:30,31,15.7,15.7,15.67,15.7,132
20180701|2018-05-30 23:00,31,15.7,15.7,15.67,15.67,12
20180701|2018-05-30 23:30,31,15.67,15.7,15.67,15.67,49
20180701|2018-05-31 00:00,31,15.67,15.7,15.67,15.7,4
20180701|2018-05-31 00:30,31,15.7,15.7,15.6,15.68,283
20180701|2018-05-31 01:00,31,15.67,15.75,15.65,15.67,256
20180701|2018-05-31 01:30,31,15.68,15.7,15.61,15.61,336
20180701|2018-05-31 02:00,31,15.62,15.68,15.6,15.62,568
20180701|2018-05-31 02:30,31,15.61,15.61,15.5,15.5,191
20180701|2018-05-31 03:00,31,15.53,15.6,15.51,15.51,120
20180701|2018-05-31 03:30,31,15.55,15.55,15.5,15.52,81
20180701|2018-05-31 04:00,31,15.55,15.65,15.53,15.58,313
20180701|2018-05-31 04:30,31,15.58,15.65,15.57,15.61,154
20180701|2018-05-31 05:00,31,15.62,15.66,15.61,15.65,217
20180701|2018-05-31 05:30,31,15.65,15.65,15.56,15.58,147
20180701|2018-05-31 06:00,31,15.57,15.65,15.57,15.61,211
20180701|2018-05-31 06:30,31,15.6,15.61,15.55,15.57,294
20180701|2018-05-31 07:00,31,15.6,15.61,15.57,15.57,274
20180701|2018-05-31 07:30,31,15.6,15.62,15.56,15.6,573
20180701|2018-05-31 08:00,31,15.61,15.8,15.6,15.7,2811
20180701|2018-05-31 08:30,31,15.68,15.85,15.65,15.83,7395
20180701|2018-05-31 09:00,31,15.82,16,15.76,15.87,5596
20180701|2018-05-31 09:30,31,15.87,16.1,15.83,16.06,5193
20180701|2018-05-31 10:00,31,16.08,16.1,15.75,15.76,5125
20180701|2018-05-31 10:30,31,15.75,15.85,15.6,15.71,6214
20180701|2018-05-31 11:00,31,15.75,15.81,15.7,15.8,2168
20180701|2018-05-31 11:30,31,15.8,15.85,15.67,15.72,2083
20180701|2018-05-31 12:00,31,15.7,15.77,15.65,15.7,2673
20180701|2018-05-31 12:30,31,15.67,15.92,15.66,15.87,2511
20180701|2018-05-31 13:00,31,15.9,16,15.75,15.85,5529
20180701|2018-05-31 13:30,31,15.85,15.97,15.75,15.75,4067
20180701|2018-05-31 14:00,31,15.75,15.81,15.65,15.74,6751
20180701|2018-05-31 14:30,31,15.7,15.82,15.7,15.77,9438
20180701|2018-05-31 15:00,31,15.75,15.9,15.71,15.89,4606
20180701|2018-05-31 15:30,31,15.85,15.9,15.8,15.85,2239
20180701|2018-05-31 17:00,1,15.85,15.87,15.8,15.82,134
20180701|2018-05-31 17:30,1,15.82,15.82,15.82,15.82,3
20180701|2018-05-31 18:00,1,15.8,15.85,15.8,15.82,8
20180701|2018-05-31 18:30,1,15.82,15.82,15.82,15.82,18
20180701|2018-05-31 19:00,1,15.82,15.82,15.8,15.81,43
20180701|2018-05-31 19:30,1,15.85,15.85,15.8,15.8,46
20180701|2018-05-31 20:00,1,15.8,15.81,15.75,15.78,250
20180701|2018-05-31 20:30,1,15.78,15.81,15.75,15.78,196
20180701|2018-05-31 21:00,1,15.78,15.8,15.76,15.76,129
20180701|2018-05-31 21:30,1,15.76,15.78,15.76,15.78,6
20180701|2018-05-31 22:00,1,15.77,15.8,15.77,15.8,257
20180701|2018-05-31 22:30,1,15.82,15.82,15.77,15.82,90
20180701|2018-05-31 23:00,1,15.81,15.81,15.81,15.81,4
20180701|2018-05-31 23:30,1,15.85,15.85,15.85,15.85,1
20180701|2018-06-01 00:00,1,15.85,15.85,15.8,15.8,104
20180701|2018-06-01 00:30,1,15.8,15.85,15.8,15.83,18
20180701|2018-06-01 01:00,1,15.8,15.8,15.75,15.75,80
20180701|2018-06-01 01:30,1,15.78,15.78,15.57,15.6,1213
20180701|2018-06-01 02:00,1,15.6,15.67,15.55,15.62,193
20180701|2018-06-01 02:30,1,15.6,15.63,15.6,15.6,111
20180701|2018-06-01 03:00,1,15.6,15.62,15.55,15.6,235
20180701|2018-06-01 03:30,1,15.6,15.61,15.55,15.6,43
20180701|2018-06-01 04:00,1,15.6,15.65,15.51,15.56,113
20180701|2018-06-01 04:30,1,15.55,15.6,15.51,15.58,136
20180701|2018-06-01 05:00,1,15.55,15.6,15.55,15.6,117
20180701|2018-06-01 05:30,1,15.6,15.6,15.52,15.56,92
20180701|2018-06-01 06:00,1,15.55,15.57,15.5,15.51,183
20180701|2018-06-01 06:30,1,15.52,15.53,15.47,15.5,230
20180701|2018-06-01 07:00,1,15.5,15.55,15.47,15.51,530
20180701|2018-06-01 07:30,1,15.51,15.55,15.25,15.26,1479
20180701|2018-06-01 08:00,1,15.26,15.26,15.2,15.2,988
20180701|2018-06-01 08:30,1,15.25,15.3,15.15,15.23,6476
20180701|2018-06-01 09:00,1,15.2,15.25,15.05,15.11,11134
20180701|2018-06-01 09:30,1,15.1,15.2,15,15.05,5011
20180701|2018-06-01 10:00,1,15,15.07,15,15.06,4350
20180701|2018-06-01 10:30,1,15.06,15.07,15,15.05,2528
20180701|2018-06-01 11:00,1,15.02,15.12,15,15.1,5623
20180701|2018-06-01 11:30,1,15.15,15.2,15.05,15.12,4440
20180701|2018-06-01 12:00,1,15.15,15.2,15.07,15.12,3434
20180701|2018-06-01 12:30,1,15.1,15.17,15.1,15.15,2110
20180701|2018-06-01 13:00,1,15.15,15.2,15.05,15.1,3819
20180701|2018-06-01 13:30,1,15.1,15.21,15.01,15.18,7744
20180701|2018-06-01 14:00,1,15.18,15.31,15.15,15.22,6529
20180701|2018-06-01 14:30,1,15.25,15.26,15.15,15.2,6441
20180701|2018-06-01 15:00,1,15.22,15.25,15.15,15.15,5182
20180701|2018-06-01 15:30,1,15.16,15.25,15.15,15.17,609
20180701|2018-06-03 17:00,4,15.2,15.24,15.15,15.16,47
20180701|2018-06-03 17:30,4,15.16,15.2,15.16,15.2,21
20180701|2018-06-03 18:00,4,15.21,15.21,15.21,15.21,3
20180701|2018-06-03 18:30,4,15.21,15.21,15.15,15.15,40
20180701|2018-06-03 19:00,4,15.15,15.18,15.12,15.18,92
20180701|2018-06-03 19:30,4,15.16,15.2,15.12,15.12,24
20180701|2018-06-03 20:00,4,15.15,15.17,15.1,15.17,103
20180701|2018-06-03 20:30,4,15.15,15.15,15.11,15.12,39
20180701|2018-06-03 21:00,4,15.12,15.12,15.1,15.12,33
20180701|2018-06-03 21:30,4,15.13,15.15,15.1,15.15,35
20180701|2018-06-03 22:00,4,15.15,15.15,15.15,15.15,7
20180701|2018-06-03 22:30,4,15.15,15.17,15.15,15.15,18
20180701|2018-06-03 23:00,4,15.2,15.2,15.2,15.2,9
20180701|2018-06-03 23:30,4,15.15,15.16,15.12,15.16,30
20180701|2018-06-04 00:00,4,15.17,15.2,15.15,15.15,18
20180701|2018-06-04 00:30,4,15.13,15.13,15.12,15.13,4
20180701|2018-06-04 01:00,4,15.15,15.16,15.1,15.16,85
20180701|2018-06-04 01:30,4,15.15,15.15,15.1,15.1,61
20180701|2018-06-04 02:00,4,15.05,15.15,15.05,15.08,133
20180701|2018-06-04 02:30,4,15.1,15.1,15.01,15.03,311
20180701|2018-06-04 03:00,4,15.05,15.1,15.05,15.05,90
20180701|2018-06-04 03:30,4,15.05,15.07,15,15.05,83
20180701|2018-06-04 04:00,4,15.01,15.02,14.92,14.93,378
20180701|2018-06-04 04:30,4,14.95,14.95,14.9,14.91,282
20180701|2018-06-04 05:00,4,14.92,14.92,14.86,14.88,447
20180701|2018-06-04 05:30,4,14.88,14.93,14.87,14.91,363
20180701|2018-06-04 06:00,4,14.93,14.95,14.9,14.95,229
20180701|2018-06-04 06:30,4,14.95,15,14.92,14.97,288
20180701|2018-06-04 07:00,4,14.98,15,14.91,14.93,257
20180701|2018-06-04 07:30,4,14.92,14.95,14.9,14.93,655
20180701|2018-06-04 08:00,4,14.9,14.95,14.9,14.9,1205
20180701|2018-06-04 08:30,4,14.92,14.97,14.72,14.85,7951
20180701|2018-06-04 09:00,4,14.82,14.91,14.8,14.91,4859
20180701|2018-06-04 09:30,4,14.9,14.94,14.75,14.79,3120
20180701|2018-06-04 10:00,4,14.78,14.85,14.75,14.76,3204
20180701|2018-06-04 10:30,4,14.75,14.82,14.75,14.75,1336
20180701|2018-06-04 11:00,4,14.75,14.8,14.7,14.7,1156
20180701|2018-06-04 11:30,4,14.7,14.76,14.7,14.7,2394
20180701|2018-06-04 12:00,4,14.72,14.8,14.7,14.7,4268
20180701|2018-06-04 12:30,4,14.72,14.8,14.7,14.75,1213
20180701|2018-06-04 13:00,4,14.75,14.8,14.7,14.7,3124
20180701|2018-06-04 13:30,4,14.71,14.75,14.65,14.67,3883
20180701|2018-06-04 14:00,4,14.67,14.7,14.6,14.65,6421
20180701|2018-06-04 14:30,4,14.65,14.7,14.6,14.65,5997
20180701|2018-06-04 15:00,4,14.7,14.75,14.65,14.66,3656
20180701|2018-06-04 15:30,4,14.65,14.7,14.64,14.7,1402
20180701|2018-06-04 17:00,5,14.6,14.67,14.6,14.66,116
20180701|2018-06-04 17:30,5,14.65,14.71,14.65,14.7,260
20180701|2018-06-04 18:00,5,14.7,14.71,14.7,14.71,39
20180701|2018-06-04 18:30,5,14.7,14.71,14.7,14.71,21
20180701|2018-06-04 19:00,5,14.71,14.75,14.66,14.75,141
20180701|2018-06-04 19:30,5,14.75,14.75,14.75,14.75,180
20180701|2018-06-04 20:00,5,14.8,14.85,14.75,14.8,153
20180701|2018-06-04 20:30,5,14.85,14.85,14.75,14.75,142
20180701|2018-06-04 21:00,5,14.8,14.8,14.77,14.8,97
20180701|2018-06-04 21:30,5,14.8,14.8,14.8,14.8,36
20180701|2018-06-04 22:00,5,14.8,14.8,14.8,14.8,2
20180701|2018-06-04 22:30,5,14.77,14.8,14.77,14.78,11
20180701|2018-06-04 23:00,5,14.78,14.8,14.77,14.8,9
20180701|2018-06-04 23:30,5,14.8,14.8,14.8,14.8,23
20180701|2018-06-05 00:00,5,14.8,14.82,14.77,14.8,132
20180701|2018-06-05 00:30,5,14.8,14.8,14.75,14.75,188
20180701|2018-06-05 01:00,5,14.75,14.75,14.7,14.75,58
20180701|2018-06-05 01:30,5,14.75,14.75,14.7,14.7,34
20180701|2018-06-05 02:00,5,14.75,14.8,14.7,14.7,199
20180701|2018-06-05 02:30,5,14.65,14.7,14.65,14.7,91
20180701|2018-06-05 03:00,5,14.65,14.7,14.65,14.67,71
20180701|2018-06-05 03:30,5,14.67,14.7,14.65,14.65,42
20180701|2018-06-05 04:00,5,14.67,14.67,14.63,14.64,168
20180701|2018-06-05 04:30,5,14.65,14.65,14.6,14.61,96
20180701|2018-06-05 05:00,5,14.62,14.7,14.62,14.66,567
20180701|2018-06-05 05:30,5,14.67,14.7,14.65,14.67,367
20180701|2018-06-05 06:00,5,14.67,14.68,14.62,14.65,303
20180701|2018-06-05 06:30,5,14.65,14.7,14.65,14.7,44
20180701|2018-06-05 07:00,5,14.7,14.8,14.67,14.76,553
20180701|2018-06-05 07:30,5,14.78,14.8,14.71,14.76,464
20180701|2018-06-05 08:00,5,14.76,14.8,14.65,14.7,1008
20180701|2018-06-05 08:30,5,14.7,14.7,14.53,14.56,6969
20180701|2018-06-05 09:00,5,14.57,14.57,14.5,14.53,3664
20180701|2018-06-05 09:30,5,14.5,14.62,14.45,14.52,6891
20180701|2018-06-05 10:00,5,14.5,14.72,14.5,14.65,2678
20180701|2018-06-05 10:30,5,14.65,14.8,14.65,14.67,4209
20180701|2018-06-05 11:00,5,14.67,14.8,14.65,14.76,5170
20180701|2018-06-05 11:30,5,14.75,14.8,14.65,14.67,3023
20180701|2018-06-05 12:00,5,14.7,14.7,14.6,14.65,901
20180701|2018-06-05 12:30,5,14.6,14.65,14.6,14.61,787
20180701|2018-06-05 13:00,5,14.65,14.67,14.55,14.6,2163
20180701|2018-06-05 13:30,5,14.55,14.6,14.5,14.52,1704
20180701|2018-06-05 14:00,5,14.5,14.6,14.5,14.55,4220
20180701|2018-06-05 14:30,5,14.52,14.55,14.5,14.5,3813
20180701|2018-06-05 15:00,5,14.51,14.55,14.5,14.5,3921
20180701|2018-06-05 15:30,5,14.5,14.55,14.5,14.5,907
20180701|2018-06-05 17:00,6,14.5,14.52,14.47,14.51,612
20180701|2018-06-05 17:30,6,14.51,14.51,14.45,14.5,76
20180701|2018-06-05 18:00,6,14.5,14.5,14.5,14.5,53
20180701|2018-06-05 18:30,6,14.5,14.5,14.47,14.47,44
20180701|2018-06-05 19:00,6,14.5,14.5,14.47,14.47,74
20180701|2018-06-05 19:30,6,14.47,14.47,14.46,14.47,177
20180701|2018-06-05 20:00,6,14.5,14.5,14.47,14.47,199
20180701|2018-06-05 20:30,6,14.47,14.5,14.45,14.5,241
20180701|2018-06-05 21:00,6,14.5,14.52,14.47,14.5,327
20180701|2018-06-05 21:30,6,14.5,14.5,14.5,14.5,14
20180701|2018-06-05 22:00,6,14.5,14.5,14.5,14.5,1
20180701|2018-06-05 22:30,6,14.5,14.5,14.47,14.47,174
20180701|2018-06-05 23:00,6,14.47,14.5,14.45,14.45,45
20180701|2018-06-05 23:30,6,14.45,14.47,14.45,14.47,131
20180701|2018-06-06 00:00,6,14.5,14.5,14.45,14.45,185
20180701|2018-06-06 00:30,6,14.47,14.5,14.45,14.45,60
20180701|2018-06-06 01:00,6,14.45,14.45,14.43,14.43,387
20180701|2018-06-06 01:30,6,14.45,14.47,14.4,14.45,15
20180701|2018-06-06 02:00,6,14.45,14.47,14.42,14.42,711
20180701|2018-06-06 02:30,6,14.42,14.45,14.4,14.41,182
20180701|2018-06-06 03:00,6,14.41,14.45,14.4,14.42,122
20180701|2018-06-06 03:30,6,14.43,14.45,14.4,14.41,145
20180701|2018-06-06 04:00,6,14.42,14.43,14.38,14.41,424
20180701|2018-06-06 04:30,6,14.4,14.42,14.35,14.4,130
20180701|2018-06-06 05:00,6,14.4,14.41,14.4,14.41,41
20180701|2018-06-06 05:30,6,14.4,14.4,14.36,14.4,294
20180701|2018-06-06 06:00,6,14.35,14.42,14.35,14.37,232
20180701|2018-06-06 06:30,6,14.37,14.4,14.35,14.37,99
20180701|2018-06-06 07:00,6,14.4,14.41,14.36,14.36,314
20180701|2018-06-06 07:30,6,14.36,14.4,14.33,14.37,428
20180701|2018-06-06 08:00,6,14.37,14.45,14.36,14.41,1431
20180701|2018-06-06 08:30,6,14.4,14.45,14.32,14.45,7167
20180701|2018-06-06 09:00,6,14.4,14.5,14.35,14.37,6713
20180701|2018-06-06 09:30,6,14.4,14.46,14.35,14.36,4666
20180701|2018-06-06 10:00,6,14.36,14.37,14.2,14.23,6156
20180701|2018-06-06 10:30,6,14.25,14.3,14.17,14.2,6297
20180701|2018-06-06 11:00,6,14.25,14.37,14.2,14.3,2696
20180701|2018-06-06 11:30,6,14.32,14.4,14.3,14.3,2276
20180701|2018-06-06 12:00,6,14.3,14.35,14.25,14.25,3332
20180701|2018-06-06 12:30,6,14.3,14.31,14.25,14.25,1284
20180701|2018-06-06 13:00,6,14.28,14.3,14.21,14.23,986
20180701|2018-06-06 13:30,6,14.25,14.25,14.15,14.22,4591
20180701|2018-06-06 14:00,6,14.22,14.22,14.05,14.08,5847
20180701|2018-06-06 14:30,6,14.05,14.15,14.05,14.07,6657
20180701|2018-06-06 15:00,6,14.07,14.1,14,14.05,7752
20180701|2018-06-06 15:30,6,14.06,14.1,14.05,14.1,268
20180701|2018-06-06 17:00,7,14.05,14.13,14.05,14.12,476
20180701|2018-06-06 17:30,7,14.12,14.15,14.11,14.12,72
20180701|2018-06-06 18:00,7,14.12,14.12,14.11,14.11,17
20180701|2018-06-06 18:30,7,14.1,14.12,14.1,14.12,10
20180701|2018-06-06 19:00,7,14.13,14.15,14.1,14.12,76
20180701|2018-06-06 19:30,7,14.12,14.15,14.1,14.1,56
20180701|2018-06-06 20:00,7,14.1,14.15,14.1,14.11,85
20180701|2018-06-06 20:30,7,14.15,14.16,14.11,14.15,176
20180701|2018-06-06 21:00,7,14.13,14.16,14.11,14.15,110
20180701|2018-06-06 21:30,7,14.15,14.15,14.11,14.12,15
20180701|2018-06-06 22:00,7,14.12,14.15,14.1,14.15,13
20180701|2018-06-06 22:30,7,14.11,14.15,14.1,14.15,18
20180701|2018-06-06 23:00,7,14.15,14.15,14.1,14.15,13
20180701|2018-06-06 23:30,7,14.13,14.15,14.1,14.11,24
20180701|2018-06-07 00:00,7,14.15,14.15,14.1,14.1,13
20180701|2018-06-07 00:30,7,14.15,14.15,14.1,14.1,107
20180701|2018-06-07 01:00,7,14.11,14.11,14.05,14.05,222
20180701|2018-06-07 01:30,7,14.05,14.1,14.01,14.01,168
20180701|2018-06-07 02:00,7,14.01,14.03,14,14.02,65
20180701|2018-06-07 02:30,7,14,14.05,13.9,13.94,1310
20180701|2018-06-07 03:00,7,13.92,13.97,13.9,13.95,654
20180701|2018-06-07 03:30,7,13.95,14,13.95,13.96,120
20180701|2018-06-07 04:00,7,13.98,14.01,13.96,13.96,44
20180701|2018-06-07 04:30,7,13.96,14,13.96,14,83
20180701|2018-06-07 05:00,7,14,14.03,14,14,65
20180701|2018-06-07 05:30,7,14,14.01,13.95,13.98,97
20180701|2018-06-07 06:00,7,13.98,14,13.95,13.97,88
20180701|2018-06-07 06:30,7,13.95,14.05,13.95,14,415
20180701|2018-06-07 07:00,7,14,14.05,13.95,14.05,162
20180701|2018-06-07 07:30,7,14,14.05,13.95,14,320
20180701|2018-06-07 08:00,7,14,14.05,13.97,14.05,895
20180701|2018-06-07 08:30,7,14,14.15,13.96,14.1,5604
20180701|2018-06-07 09:00,7,14.06,14.25,14.01,14.15,8723
20180701|2018-06-07 09:30,7,14.17,14.37,14.15,14.18,8036
20180701|2018-06-07 10:00,7,14.2,14.26,14.08,14.15,3914
20180701|2018-06-07 10:30,7,14.15,14.25,14.05,14.16,5119
20180701|2018-06-07 11:00,7,14.15,14.2,14.1,14.15,3182
20180701|2018-06-07 11:30,7,14.11,14.3,14.1,14.25,3866
20180701|2018-06-07 12:00,7,14.25,14.45,14.2,14.4,4165
20180701|2018-06-07 12:30,7,14.41,14.65,14.4,14.57,8451
20180701|2018-06-07 13:00,7,14.55,14.65,14.36,14.45,4568
20180701|2018-06-07 13:30,7,14.5,14.5,14.2,14.31,4693
20180701|2018-06-07 14:00,7,14.3,14.45,14.2,14.22,3408
20180701|2018-06-07 14:30,7,14.2,14.32,14.17,14.25,6340
20180701|2018-06-07 15:00,7,14.25,14.25,14.14,14.2,5498
20180701|2018-06-07 15:30,7,14.16,14.25,14.15,14.15,982
20180701|2018-06-07 17:00,8,14.16,14.25,14.16,14.25,44
20180701|2018-06-07 17:30,8,14.21,14.21,14.2,14.2,13
20180701|2018-06-07 18:00,8,14.21,14.25,14.21,14.25,25
20180701|2018-06-07 18:30,8,14.23,14.23,14.2,14.21,145
20180701|2018-06-07 19:00,8,14.22,14.24,14.21,14.21,13
20180701|2018-06-07 19:30,8,14.2,14.2,14.2,14.2,274
20180701|2018-06-07 20:00,8,14.2,14.22,14.15,14.2,270
20180701|2018-06-07 20:30,8,14.17,14.25,14.15,14.25,67
20180701|2018-06-07 21:00,8,14.25,14.26,14.21,14.25,103
20180701|2018-06-07 21:30,8,14.25,14.25,14.23,14.23,50
20180701|2018-06-07 22:00,8,14.23,14.27,14.23,14.27,30
20180701|2018-06-07 22:30,8,14.27,14.29,14.26,14.26,45
20180701|2018-06-07 23:00,8,14.26,14.3,14.26,14.3,203
20180701|2018-06-07 23:30,8,14.3,14.3,14.25,14.3,118
20180701|2018-06-08 00:00,8,14.3,14.35,14.28,14.35,98
20180701|2018-06-08 00:30,8,14.35,14.5,14.32,14.47,681
20180701|2018-06-08 01:00,8,14.5,14.55,14.45,14.45,476
20180701|2018-06-08 01:30,8,14.45,14.5,14.4,14.5,426
20180701|2018-06-08 02:00,8,14.5,14.56,14.46,14.56,650
20180701|2018-06-08 02:30,8,14.55,14.65,14.47,14.63,630
20180701|2018-06-08 03:00,8,14.65,14.9,14.63,14.78,1123
20180701|2018-06-08 03:30,8,14.8,14.81,14.7,14.8,196
20180701|2018-06-08 04:00,8,14.8,14.85,14.75,14.83,190
20180701|2018-06-08 04:30,8,14.8,14.85,14.75,14.82,247
20180701|2018-06-08 05:00,8,14.85,14.85,14.7,14.75,336
20180701|2018-06-08 05:30,8,14.74,14.8,14.7,14.75,319
20180701|2018-06-08 06:00,8,14.75,14.75,14.63,14.63,269
20180701|2018-06-08 06:30,8,14.63,14.66,14.55,14.55,499
20180701|2018-06-08 07:00,8,14.55,14.6,14.45,14.46,646
20180701|2018-06-08 07:30,8,14.46,14.56,14.4,14.55,877
20180701|2018-06-08 08:00,8,14.54,14.56,14.45,14.5,904
20180701|2018-06-08 08:30,8,14.55,14.55,14.32,14.32,8943
20180701|2018-06-08 09:00,8,14.32,14.44,14.27,14.36,6977
20180701|2018-06-08 09:30,8,14.39,14.5,14.25,14.32,3960
20180701|2018-06-08 10:00,8,14.32,14.42,14.3,14.35,4798
20180701|2018-06-08 10:30,8,14.35,14.42,14.27,14.3,2821
20180701|2018-06-08 11:00,8,14.3,14.31,14.13,14.15,3961
20180701|2018-06-08 11:30,8,14.15,14.2,14.1,14.15,2198
20180701|2018-06-08 12:00,8,14.17,14.25,14.15,14.22,1223
20180701|2018-06-08 12:30,8,14.25,14.3,14.15,14.2,1954
20180701|2018-06-08 13:00,8,14.2,14.25,14.11,14.22,1480
20180701|2018-06-08 13:30,8,14.21,14.25,14.15,14.2,1618
20180701|2018-06-08 14:00,8,14.18,14.25,14.1,14.13,5670
20180701|2018-06-08 14:30,8,14.13,14.2,14.05,14.2,4557
20180701|2018-06-08 15:00,8,14.18,14.25,14.15,14.25,3816
20180701|2018-06-08 15:30,8,14.25,14.35,14.21,14.25,934
20180701|2018-06-10 17:00,11,14.35,14.39,14.31,14.37,120
20180701|2018-06-10 17:30,11,14.38,14.4,14.38,14.4,15
20180701|2018-06-10 18:00,11,14.4,14.42,14.39,14.42,20
20180701|2018-06-10 18:30,11,14.4,14.45,14.36,14.36,37
20180701|2018-06-10 19:00,11,14.37,14.37,14.31,14.35,221
20180701|2018-06-10 19:30,11,14.35,14.35,14.3,14.3,32
20180701|2018-06-10 20:00,11,14.3,14.35,14.25,14.35,127
20180701|2018-06-10 20:30,11,14.35,14.35,14.35,14.35,18
20180701|2018-06-10 21:00,11,14.3,14.4,14.3,14.35,139
20180701|2018-06-10 21:30,11,14.3,14.3,14.3,14.3,6
20180701|2018-06-10 22:00,11,14.3,14.35,14.26,14.3,361
20180701|2018-06-10 22:30,11,14.3,14.3,14.26,14.26,8
20180701|2018-06-10 23:00,11,14.28,14.28,14.28,14.28,1
20180701|2018-06-10 23:30,11,14.3,14.3,14.3,14.3,6
20180701|2018-06-11 00:00,11,14.3,14.35,14.3,14.32,40
20180701|2018-06-11 00:30,11,14.35,14.37,14.32,14.37,47
20180701|2018-06-11 01:00,11,14.37,14.37,14.3,14.3,107
20180701|2018-06-11 01:30,11,14.3,14.3,14.25,14.25,497
20180701|2018-06-11 02:00,11,14.3,14.32,14.17,14.23,279
20180701|2018-06-11 02:30,11,14.2,14.23,14.14,14.16,336
20180701|2018-06-11 03:00,11,14.17,14.2,14.17,14.19,246
20180701|2018-06-11 03:30,11,14.2,14.2,14.18,14.2,109
20180701|2018-06-11 04:00,11,14.18,14.25,14.18,14.2,181
20180701|2018-06-11 04:30,11,14.18,14.2,14.15,14.19,113
20180701|2018-06-11 05:00,11,14.18,14.22,14.18,14.2,32
20180701|2018-06-11 05:30,11,14.21,14.3,14.2,14.24,140
20180701|2018-06-11 06:00,11,14.25,14.25,14.2,14.2,45
20180701|2018-06-11 06:30,11,14.23,14.28,14.22,14.27,140
20180701|2018-06-11 07:00,11,14.27,14.35,14.25,14.3,707
20180701|2018-06-11 07:30,11,14.3,14.31,14.26,14.26,297
20180701|2018-06-11 08:00,11,14.26,14.3,14.2,14.2,480
20180701|2018-06-11 08:30,11,14.19,14.25,14.1,14.17,3209
20180701|2018-06-11 09:00,11,14.15,14.25,14.05,14.13,6775
20180701|2018-06-11 09:30,11,14.1,14.2,14.05,14.13,3490
20180701|2018-06-11 10:00,11,14.12,14.2,14.1,14.1,2528
20180701|2018-06-11 10:30,11,14.1,14.15,14.05,14.05,2869
20180701|2018-06-11 11:00,11,14.06,14.12,14.05,14.05,3121
20180701|2018-06-11 11:30,11,14.07,14.1,14,14.02,2522
20180701|2018-06-11 12:00,11,14.02,14.1,14,14,5583
20180701|2018-06-11 12:30,11,14,14.07,13.98,14.01,3200
20180701|2018-06-11 13:00,11,14,14.1,14,14.05,2810
20180701|2018-06-11 13:30,11,14.06,14.15,14.02,14.07,2720
20180701|2018-06-11 14:00,11,14.07,14.1,13.94,13.95,7060
20180701|2018-06-11 14:30,11,13.95,14.05,13.9,14.02,7577
20180701|2018-06-11 15:00,11,14,14.07,13.95,14,4450
20180701|2018-06-11 15:30,11,13.99,14,13.95,13.95,1423
20180701|2018-06-11 17:00,12,13.95,13.99,13.92,13.93,319
20180701|2018-06-11 17:30,12,13.93,13.95,13.91,13.95,158
20180701|2018-06-11 18:00,12,13.93,13.94,13.87,13.9,645
20180701|2018-06-11 18:30,12,13.9,13.9,13.87,13.9,113
20180701|2018-06-11 19:00,12,13.91,14,13.91,14,226
20180701|2018-06-11 19:30,12,13.96,13.97,13.95,13.97,32
20180701|2018-06-11 20:00,12,14,14.05,13.93,13.95,481
20180701|2018-06-11 20:30,12,13.93,13.96,13.9,13.95,66
20180701|2018-06-11 21:00,12,13.95,14.06,13.95,14,148
20180701|2018-06-11 21:30,12,14,14,13.95,13.97,66
20180701|2018-06-11 22:00,12,13.95,14,13.95,13.95,7
20180701|2018-06-11 22:30,12,13.95,14,13.95,14,117
20180701|2018-06-11 23:00,12,14,14,13.95,14,36
20180701|2018-06-11 23:30,12,14,14,13.95,13.95,117
20180701|2018-06-12 00:00,12,13.95,14.05,13.93,14,314
20180701|2018-06-12 00:30,12,13.95,14.1,13.95,14.05,1672
20180701|2018-06-12 01:00,12,14.05,14.05,13.97,13.97,168
20180701|2018-06-12 01:30,12,13.97,13.97,13.95,13.97,53
20180701|2018-06-12 02:00,12,13.97,14.06,13.96,14.01,414
20180701|2018-06-12 02:30,12,14.05,14.1,14.01,14.06,286
20180701|2018-06-12 03:00,12,14.05,14.1,14,14.09,799
20180701|2018-06-12 03:30,12,14.06,14.13,14.06,14.07,287
20180701|2018-06-12 04:00,12,14.1,14.13,14.05,14.06,102
20180701|2018-06-12 04:30,12,14.05,14.26,14.05,14.2,1719
20180701|2018-06-12 05:00,12,14.23,14.25,14.17,14.2,371
20180701|2018-06-12 05:30,12,14.2,14.22,14.15,14.15,226
20180701|2018-06-12 06:00,12,14.15,14.18,14.1,14.13,563
20180701|2018-06-12 06:30,12,14.1,14.12,14.02,14.05,314
20180701|2018-06-12 07:00,12,14.05,14.05,13.95,14,740
20180701|2018-06-12 07:30,12,14,14,13.9,13.9,778
20180701|2018-06-12 08:00,12,13.9,13.91,13.85,13.85,916
20180701|2018-06-12 08:30,12,13.87,14.03,13.8,14.01,5656
20180701|2018-06-12 09:00,12,14.05,14.07,13.95,14.05,3614
20180701|2018-06-12 09:30,12,14.01,14.05,13.91,13.92,2091
20180701|2018-06-12 10:00,12,13.92,14,13.9,13.95,2593
20180701|2018-06-12 10:30,12,13.95,14,13.85,13.86,2237
20180701|2018-06-12 11:00,12,13.85,13.95,13.8,13.91,5433
20180701|2018-06-12 11:30,12,13.91,13.91,13.85,13.88,1570
20180701|2018-06-12 12:00,12,13.88,13.95,13.83,13.86,2531
20180701|2018-06-12 12:30,12,13.86,13.9,13.8,13.82,1696
20180701|2018-06-12 13:00,12,13.82,14.05,13.82,14.02,4205
20180701|2018-06-12 13:30,12,14.04,14.15,14,14.15,3867
20180701|2018-06-12 14:00,12,14.1,14.13,13.9,13.91,6430
20180701|2018-06-12 14:30,12,13.95,14,13.85,13.95,8141
20180701|2018-06-12 15:00,12,13.95,14.01,13.9,13.92,4756
20180701|2018-06-12 15:30,12,13.95,13.95,13.86,13.87,687
20180701|2018-06-12 17:00,13,13.9,13.91,13.86,13.87,212
20180701|2018-06-12 17:30,13,13.9,13.92,13.87,13.9,137
20180701|2018-06-12 18:00,13,13.9,13.91,13.87,13.9,28
20180701|2018-06-12 18:30,13,13.9,13.91,13.86,13.9,55
20180701|2018-06-12 19:00,13,13.9,13.9,13.85,13.85,135
20180701|2018-06-12 19:30,13,13.87,13.9,13.85,13.85,57
20180701|2018-06-12 20:00,13,13.9,13.9,13.85,13.9,80
20180701|2018-06-12 20:30,13,13.9,13.9,13.87,13.9,37
20180701|2018-06-12 21:00,13,13.9,13.91,13.86,13.9,198
20180701|2018-06-12 21:30,13,13.9,13.9,13.9,13.9,6
20180701|2018-06-12 22:00,13,13.9,13.9,13.9,13.9,8
20180701|2018-06-12 22:30,13,13.9,13.9,13.87,13.87,10
20180701|2018-06-12 23:00,13,13.9,13.9,13.9,13.9,15
20180701|2018-06-12 23:30,13,13.9,13.9,13.85,13.85,19
20180701|2018-06-13 00:00,13,13.9,13.9,13.85,13.9,40
20180701|2018-06-13 00:30,13,13.86,13.9,13.86,13.9,25
20180701|2018-06-13 01:00,13,13.9,13.9,13.86,13.9,119
20180701|2018-06-13 01:30,13,13.9,13.92,13.87,13.9,114
20180701|2018-06-13 02:00,13,13.87,13.9,13.85,13.85,130
20180701|2018-06-13 02:30,13,13.9,13.95,13.9,13.9,182
20180701|2018-06-13 03:00,13,13.91,13.95,13.9,13.95,269
20180701|2018-06-13 03:30,13,13.92,13.92,13.85,13.85,207
20180701|2018-06-13 04:00,13,13.87,13.87,13.85,13.87,16
20180701|2018-06-13 04:30,13,13.87,13.9,13.85,13.87,43
20180701|2018-06-13 05:00,13,13.85,13.87,13.8,13.85,341
20180701|2018-06-13 05:30,13,13.85,13.86,13.8,13.83,283
20180701|2018-06-13 06:00,13,13.81,13.85,13.8,13.81,136
20180701|2018-06-13 06:30,13,13.85,13.85,13.8,13.8,129
20180701|2018-06-13 07:00,13,13.83,13.85,13.8,13.83,214
20180701|2018-06-13 07:30,13,13.82,13.85,13.75,13.8,1806
20180701|2018-06-13 08:00,13,13.77,13.81,13.75,13.77,551
20180701|2018-06-13 08:30,13,13.78,13.85,13.72,13.8,3888
20180701|2018-06-13 09:00,13,13.8,13.85,13.75,13.8,4483
20180701|2018-06-13 09:30,13,13.8,13.85,13.71,13.79,4602
20180701|2018-06-13 10:00,13,13.77,13.85,13.75,13.77,2120
20180701|2018-06-13 10:30,13,13.75,13.85,13.75,13.79,1953
20180701|2018-06-13 11:00,13,13.78,13.9,13.78,13.83,3332
20180701|2018-06-13 11:30,13,13.83,13.9,13.8,13.87,2635
20180701|2018-06-13 12:00,13,13.87,13.95,13.81,13.84,3878
20180701|2018-06-13 12:30,13,13.85,13.9,13.8,13.82,3028
20180701|2018-06-13 13:00,13,13.85,14.08,13.8,14.02,8521
20180701|2018-06-13 13:30,13,14.05,14.11,13.9,13.95,6694
20180701|2018-06-13 14:00,13,13.9,14,13.8,13.93,6233
20180701|2018-06-13 14:30,13,13.95,14.15,13.9,14.07,10716
20180701|2018-06-13 15:00,13,14.07,14.2,14.05,14.17,5671
20180701|2018-06-13 15:30,13,14.17,14.2,14.1,14.1,1212
20180701|2018-06-13 17:00,14,14.1,14.15,14.09,14.1,88
20180701|2018-06-13 17:30,14,14.1,14.12,14.1,14.11,33
20180701|2018-06-13 18:00,14,14.1,14.1,14.1,14.1,8
20180701|2018-06-13 18:30,14,14.12,14.15,14.1,14.1,92
20180701|2018-06-13 19:00,14,14.12,14.15,14.1,14.11,55
20180701|2018-06-13 19:30,14,14.12,14.12,14.07,14.07,98
20180701|2018-06-13 20:00,14,14.05,14.07,14.05,14.06,32
20180701|2018-06-13 20:30,14,14.1,14.1,14.1,14.1,1
20180701|2018-06-13 21:00,14,14.1,14.11,14.1,14.1,91
20180701|2018-06-13 21:30,14,14.15,14.17,14.11,14.17,101
20180701|2018-06-13 22:00,14,14.2,14.2,14.2,14.2,2
20180701|2018-06-13 22:30,14,14.17,14.17,14.17,14.17,7
20180701|2018-06-13 23:00,14,14.15,14.17,14.15,14.17,230
20180701|2018-06-13 23:30,14,14.2,14.2,14.2,14.2,1
20180701|2018-06-14 00:00,14,14.2,14.2,14.17,14.2,26
20180701|2018-06-14 00:30,14,14.2,14.25,14.17,14.25,176
20180701|2018-06-14 01:00,14,14.25,14.26,14.2,14.22,258
20180701|2018-06-14 01:30,14,14.25,14.3,14.21,14.25,206
20180701|2018-06-14 02:00,14,14.28,14.35,14.23,14.3,470
20180701|2018-06-14 02:30,14,14.31,14.31,14.17,14.18,532
20180701|2018-06-14 03:00,14,14.2,14.21,14.2,14.2,80
20180701|2018-06-14 03:30,14,14.15,14.18,14.1,14.1,225
20180701|2018-06-14 04:00,14,14.13,14.13,14.05,14.07,256
20180701|2018-06-14 04:30,14,14.1,14.13,14.1,14.1,40
20180701|2018-06-14 05:00,14,14.12,14.12,14.05,14.1,223
20180701|2018-06-14 05:30,14,14.09,14.12,14.06,14.1,139
20180701|2018-06-14 06:00,14,14.1,14.12,14.05,14.06,280
20180701|2018-06-14 06:30,14,14.05,14.05,13.85,13.9,1197
20180701|2018-06-14 07:00,14,13.88,13.95,13.85,13.9,1275
20180701|2018-06-14 07:30,14,13.85,13.87,13.8,13.81,1144
20180701|2018-06-14 08:00,14,13.81,13.85,13.7,13.72,1290
20180701|2018-06-14 08:30,14,13.73,13.8,13.65,13.67,10288
20180701|2018-06-14 09:00,14,13.65,13.7,13.55,13.65,11227
20180701|2018-06-14 09:30,14,13.65,13.8,13.6,13.78,7798
20180701|2018-06-14 10:00,14,13.78,13.85,13.61,13.65,8328
20180701|2018-06-14 10:30,14,13.65,13.65,13.55,13.6,3790
20180701|2018-06-14 11:00,14,13.6,13.65,13.55,13.65,3494
20180701|2018-06-14 11:30,14,13.6,13.65,13.55,13.6,2367
20180701|2018-06-14 12:00,14,13.6,13.61,13.5,13.5,3378
20180701|2018-06-14 12:30,14,13.53,13.6,13.45,13.6,3999
20180701|2018-06-14 13:00,14,13.56,13.7,13.55,13.62,4632
20180701|2018-06-14 13:30,14,13.62,13.7,13.6,13.66,3007
20180701|2018-06-14 14:00,14,13.66,13.75,13.6,13.7,7097
20180701|2018-06-14 14:30,14,13.7,13.71,13.6,13.66,7435
20180701|2018-06-14 15:00,14,13.7,13.7,13.6,13.66,3543
20180701|2018-06-14 15:30,14,13.67,13.7,13.65,13.66,563
20180701|2018-06-14 17:00,15,13.68,13.72,13.65,13.71,316
20180701|2018-06-14 17:30,15,13.7,13.72,13.65,13.69,446
20180701|2018-06-14 18:00,15,13.68,13.7,13.67,13.7,19
20180701|2018-06-14 18:30,15,13.7,13.7,13.68,13.7,7
20180701|2018-06-14 19:00,15,13.68,13.7,13.67,13.68,82
20180701|2018-06-14 19:30,15,13.67,13.73,13.67,13.72,213
20180701|2018-06-14 20:00,15,13.75,13.75,13.72,13.75,174
20180701|2018-06-14 20:30,15,13.72,13.75,13.72,13.75,253
20180701|2018-06-14 21:00,15,13.8,13.8,13.75,13.76,63
20180701|2018-06-14 21:30,15,13.8,13.8,13.75,13.75,155
20180701|2018-06-14 22:00,15,13.8,13.8,13.8,13.8,9
20180701|2018-06-14 22:30,15,13.77,13.81,13.75,13.8,376
20180701|2018-06-14 23:00,15,13.8,13.8,13.75,13.75,3
20180701|2018-06-14 23:30,15,13.8,13.8,13.8,13.8,2
20180701|2018-06-15 00:00,15,13.75,13.8,13.75,13.8,16
20180701|2018-06-15 00:30,15,13.75,13.8,13.75,13.77,20
20180701|2018-06-15 01:00,15,13.77,13.8,13.7,13.75,536
20180701|2018-06-15 01:30,15,13.75,13.76,13.71,13.75,536
20180701|2018-06-15 02:00,15,13.75,13.8,13.7,13.76,177
20180701|2018-06-15 02:30,15,13.76,14,13.76,13.93,710
20180701|2018-06-15 03:00,15,13.95,14,13.85,13.91,483
20180701|2018-06-15 03:30,15,13.9,14.07,13.9,14.05,1616
20180701|2018-06-15 04:00,15,14,14.02,13.9,13.93,486
20180701|2018-06-15 04:30,15,13.95,13.95,13.88,13.93,561
20180701|2018-06-15 05:00,15,13.93,14.07,13.9,14.01,650
20180701|2018-06-15 05:30,15,14.01,14.1,14,14.05,1574
20180701|2018-06-15 06:00,15,14.05,14.05,13.95,13.96,953
20180701|2018-06-15 06:30,15,13.95,13.96,13.82,13.86,742
20180701|2018-06-15 07:00,15,13.88,13.96,13.86,13.96,839
20180701|2018-06-15 07:30,15,13.97,14.05,13.95,14.01,1379
20180701|2018-06-15 08:00,15,14.03,14.1,13.87,13.9,3533
20180701|2018-06-15 08:30,15,13.92,14.05,13.85,13.9,10306
20180701|2018-06-15 09:00,15,13.9,13.97,13.8,13.96,5472
20180701|2018-06-15 09:30,15,14,14.13,13.77,13.8,9428
20180701|2018-06-15 10:00,15,13.85,13.9,13.72,13.87,5525
20180701|2018-06-15 10:30,15,13.87,13.95,13.75,13.8,4093
20180701|2018-06-15 11:00,15,13.75,13.85,13.75,13.81,2897
20180701|2018-06-15 11:30,15,13.8,13.85,13.75,13.76,1928
20180701|2018-06-15 12:00,15,13.8,13.85,13.75,13.82,3065
20180701|2018-06-15 12:30,15,13.85,13.97,13.82,13.93,3658
20180701|2018-06-15 13:00,15,13.93,13.97,13.75,13.77,3613
20180701|2018-06-15 13:30,15,13.75,13.8,13.7,13.75,2575
20180701|2018-06-15 14:00,15,13.75,13.9,13.7,13.75,6486
20180701|2018-06-15 14:30,15,13.75,13.85,13.72,13.77,6639
20180701|2018-06-15 15:00,15,13.8,13.81,13.67,13.7,6763
20180701|2018-06-15 15:30,15,13.7,13.77,13.65,13.75,1869
20180701|2018-06-17 17:00,18,13.75,13.75,13.67,13.7,111
20180701|2018-06-17 17:30,18,13.7,13.7,13.65,13.67,31
20180701|2018-06-17 18:00,18,13.68,13.72,13.68,13.72,46
20180701|2018-06-17 18:30,18,13.72,13.75,13.71,13.72,5
20180701|2018-06-17 19:00,18,13.72,14,13.72,14,341
20180701|2018-06-17 19:30,18,13.96,14,13.95,13.96,49
20180701|2018-06-17 20:00,18,14,14.02,13.95,13.96,333
20180701|2018-06-17 20:30,18,13.98,14.1,13.97,14.05,147
20180701|2018-06-17 21:00,18,14.05,14.15,14.05,14.05,192
20180701|2018-06-17 21:30,18,14.05,14.05,14,14.03,166
20180701|2018-06-17 22:30,18,14.05,14.1,14.02,14.1,63
20180701|2018-06-17 23:00,18,14.05,14.05,14.03,14.05,27
20180701|2018-06-17 23:30,18,14.05,14.05,14.02,14.02,58
20180701|2018-06-18 00:00,18,14.05,14.05,14.05,14.05,10
20180701|2018-06-18 00:30,18,14,14.01,14,14,7
20180701|2018-06-18 01:00,18,14.02,14.05,13.95,13.96,382
20180701|2018-06-18 01:30,18,13.95,14,13.92,13.95,117
20180701|2018-06-18 02:00,18,13.96,13.96,13.89,13.95,588
20180701|2018-06-18 02:30,18,13.95,14,13.9,14,153
20180701|2018-06-18 03:00,18,14,14.05,13.95,14.01,302
20180701|2018-06-18 03:30,18,14,14.01,13.95,13.95,226
20180701|2018-06-18 04:00,18,14,14,13.95,14,383
20180701|2018-06-18 04:30,18,14,14.05,13.98,14,158
20180701|2018-06-18 05:00,18,14,14.08,13.98,14.05,577
20180701|2018-06-18 05:30,18,14.07,14.15,14.07,14.15,248
20180701|2018-06-18 06:00,18,14.12,14.15,14.08,14.1,546
20180701|2018-06-18 06:30,18,14.1,14.2,14.05,14.18,1486
20180701|2018-06-18 07:00,18,14.18,14.2,14.12,14.13,684
20180701|2018-06-18 07:30,18,14.11,14.15,14.05,14.1,710
20180701|2018-06-18 08:00,18,14.08,14.2,14.08,14.15,671
20180701|2018-06-18 08:30,18,14.16,14.4,14.1,14.18,10313
20180701|2018-06-18 09:00,18,14.18,14.25,14.06,14.1,5863
20180701|2018-06-18 09:30,18,14.15,14.15,13.9,13.97,7074
20180701|2018-06-18 10:00,18,13.95,14,13.75,13.8,8770
20180701|2018-06-18 10:30,18,13.85,13.9,13.75,13.83,3710
20180701|2018-06-18 11:00,18,13.83,13.87,13.75,13.82,6258
20180701|2018-06-18 11:30,18,13.8,13.85,13.75,13.75,3551
20180701|2018-06-18 12:00,18,13.8,13.8,13.65,13.7,3772
20180701|2018-06-18 12:30,18,13.7,13.8,13.7,13.76,2284
20180701|2018-06-18 13:00,18,13.76,13.8,13.65,13.69,3698
20180701|2018-06-18 13:30,18,13.67,13.82,13.65,13.75,6080
20180701|2018-06-18 14:00,18,13.75,13.8,13.65,13.75,6818
20180701|2018-06-18 14:30,18,13.7,13.75,13.55,13.6,7187
20180701|2018-06-18 15:00,18,13.58,13.7,13.55,13.67,8706
20180701|2018-06-18 15:30,18,13.65,13.75,13.65,13.7,1613
20180701|2018-06-18 17:00,19,13.7,13.7,13.62,13.66,356
20180701|2018-06-18 17:30,19,13.67,13.67,13.6,13.67,172
20180701|2018-06-18 18:00,19,13.7,13.7,13.65,13.65,16
20180701|2018-06-18 18:30,19,13.7,14.05,13.7,13.95,1374
20180701|2018-06-18 19:00,19,13.95,14.05,13.95,14,260
20180701|2018-06-18 19:30,19,14,14.05,13.95,14,377
20180701|2018-06-18 20:00,19,14,14.05,14,14,30
20180701|2018-06-18 20:30,19,14,14.25,13.96,14.2,947
20180701|2018-06-18 21:00,19,14.2,14.8,14.17,14.65,4442
20180701|2018-06-18 21:30,19,14.65,14.66,14.55,14.55,373
20180701|2018-06-18 22:00,19,14.55,14.56,14.47,14.55,266
20180701|2018-06-18 22:30,19,14.6,14.72,14.55,14.65,487
20180701|2018-06-18 23:00,19,14.65,14.7,14.6,14.66,164
20180701|2018-06-18 23:30,19,14.7,14.7,14.55,14.56,304
20180701|2018-06-19 00:00,19,14.6,14.65,14.55,14.65,137
20180701|2018-06-19 00:30,19,14.65,14.8,14.65,14.8,368
20180701|2018-06-19 01:00,19,14.8,14.9,14.75,14.8,722
20180701|2018-06-19 01:30,19,14.8,14.9,14.59,14.75,2727
20180701|2018-06-19 02:00,19,14.8,15,14.75,14.95,1974
20180701|2018-06-19 02:30,19,14.95,15,14.83,14.95,1462
20180701|2018-06-19 03:00,19,14.9,14.95,14.8,14.93,1256
20180701|2018-06-19 03:30,19,14.95,15,14.75,14.75,796
20180701|2018-06-19 04:00,19,14.75,14.8,14.62,14.65,1102
20180701|2018-06-19 04:30,19,14.65,14.65,14.55,14.6,644
20180701|2018-06-19 05:00,19,14.6,14.6,14.5,14.53,938
20180701|2018-06-19 05:30,19,14.54,14.65,14.5,14.6,842
20180701|2018-06-19 06:00,19,14.6,14.66,14.52,14.65,1861
20180701|2018-06-19 06:30,19,14.65,14.7,14.5,14.5,1604
20180701|2018-06-19 07:00,19,14.5,14.5,14.3,14.5,3373
20180701|2018-06-19 07:30,19,14.5,14.5,14.4,14.45,1767
20180701|2018-06-19 08:00,19,14.41,14.55,14.4,14.51,3370
20180701|2018-06-19 08:30,19,14.55,14.55,14.2,14.45,16715
20180701|2018-06-19 09:00,19,14.45,14.7,14.45,14.66,18355
20180701|2018-06-19 09:30,19,14.7,14.75,14.35,14.45,12601
20180701|2018-06-19 10:00,19,14.47,14.5,14.3,14.35,6606
20180701|2018-06-19 10:30,19,14.35,14.4,14.22,14.37,7861
20180701|2018-06-19 11:00,19,14.35,14.6,14.35,14.6,9904
20180701|2018-06-19 11:30,19,14.6,14.7,14.5,14.58,6743
20180701|2018-06-19 12:00,19,14.6,14.7,14.5,14.65,5300
20180701|2018-06-19 12:30,19,14.65,14.7,14.4,14.45,5939
20180701|2018-06-19 13:00,19,14.45,14.45,14.3,14.35,3282
20180701|2018-06-19 13:30,19,14.36,14.45,14.1,14.15,5247
20180701|2018-06-19 14:00,19,14.15,14.4,14.1,14.35,7759
20180701|2018-06-19 14:30,19,14.38,14.4,14.2,14.25,10690
20180701|2018-06-19 15:00,19,14.22,14.3,14.11,14.2,13715
20180701|2018-06-19 15:30,19,14.3,14.3,14.25,14.25,1591
20180701|2018-06-19 17:00,20,14.2,14.31,14.2,14.3,335
20180701|2018-06-19 17:30,20,14.3,14.31,14.28,14.3,128
20180701|2018-06-19 18:00,20,14.3,14.3,14.22,14.25,150
20180701|2018-06-19 18:30,20,14.25,14.27,14.2,14.22,129
20180701|2018-06-19 19:00,20,14.22,14.25,14.15,14.2,541
20180701|2018-06-19 19:30,20,14.2,14.3,14.2,14.3,198
20180701|2018-06-19 20:00,20,14.3,14.45,14.26,14.35,653
20180701|2018-06-19 20:30,20,14.35,14.35,14.23,14.3,443
20180701|2018-06-19 21:00,20,14.25,14.3,14.2,14.3,209
20180701|2018-06-19 21:30,20,14.3,14.35,14.25,14.35,181
20180701|2018-06-19 22:00,20,14.35,14.35,14.25,14.25,135
20180701|2018-06-19 22:30,20,14.25,14.25,14.12,14.2,493
20180701|2018-06-19 23:00,20,14.2,14.25,14.2,14.25,105
20180701|2018-06-19 23:30,20,14.2,14.2,14.15,14.2,42
20180701|2018-06-20 00:00,20,14.15,14.15,13.9,13.9,629
20180701|2018-06-20 00:30,20,13.93,13.96,13.8,13.9,1078
20180701|2018-06-20 01:00,20,13.9,13.95,13.9,13.92,62
20180701|2018-06-20 01:30,20,13.95,14,13.95,13.98,109
20180701|2018-06-20 02:00,20,14,14,13.87,13.93,591
20180701|2018-06-20 02:30,20,13.92,14,13.85,13.95,425
20180701|2018-06-20 03:00,20,13.95,14,13.9,13.95,168
20180701|2018-06-20 03:30,20,13.95,14,13.9,13.93,137
20180701|2018-06-20 04:00,20,13.95,13.95,13.85,13.85,193
20180701|2018-06-20 04:30,20,13.85,13.87,13.85,13.87,117
20180701|2018-06-20 05:00,20,13.85,13.9,13.85,13.9,99
20180701|2018-06-20 05:30,20,13.9,13.9,13.8,13.86,410
20180701|2018-06-20 06:00,20,13.9,14.15,13.85,14.1,1577
20180701|2018-06-20 06:30,20,14.1,14.12,14.06,14.07,360
20180701|2018-06-20 07:00,20,14.1,14.1,13.9,13.95,726
20180701|2018-06-20 07:30,20,13.95,14,13.85,13.87,842
20180701|2018-06-20 08:00,20,13.87,14.05,13.75,13.95,8062
20180701|2018-06-20 08:30,20,13.95,14.01,13.78,13.81,10285
20180701|2018-06-20 09:00,20,13.81,14,13.75,13.95,6461
20180701|2018-06-20 09:30,20,13.95,14.02,13.82,13.85,4538
20180701|2018-06-20 10:00,20,13.87,13.97,13.8,13.9,7491
20180701|2018-06-20 10:30,20,13.85,13.95,13.85,13.9,2779
20180701|2018-06-20 11:00,20,13.88,13.96,13.85,13.95,2500
20180701|2018-06-20 11:30,20,13.9,13.95,13.85,13.95,2939
20180701|2018-06-20 12:00,20,13.9,13.95,13.85,13.95,2487
20180701|2018-06-20 12:30,20,13.9,13.95,13.8,13.82,2918
20180701|2018-06-20 13:00,20,13.82,13.9,13.8,13.85,4326
20180701|2018-06-20 13:30,20,13.81,14,13.81,14,4533
20180701|2018-06-20 14:00,20,14,14.05,13.8,13.85,6293
20180701|2018-06-20 14:30,20,13.8,14,13.8,13.95,5424
20180701|2018-06-20 15:00,20,13.95,14,13.9,13.95,3904
20180701|2018-06-20 15:30,20,13.91,13.95,13.91,13.95,39
20180701|2018-06-20 17:00,21,13.9,13.95,13.88,13.95,459
20180701|2018-06-20 17:30,21,13.91,13.91,13.91,13.91,1
20180701|2018-06-20 18:00,21,13.91,13.91,13.91,13.91,12
20180701|2018-06-20 18:30,21,13.9,13.91,13.86,13.9,451
20180701|2018-06-20 19:00,21,13.9,13.91,13.85,13.88,239
20180701|2018-06-20 19:30,21,13.9,13.9,13.9,13.9,62
20180701|2018-06-20 20:00,21,13.9,13.9,13.85,13.9,158
20180701|2018-06-20 20:30,21,13.88,13.9,13.65,13.73,908
20180701|2018-06-20 21:00,21,13.7,13.76,13.65,13.7,576
20180701|2018-06-20 21:30,21,13.7,13.75,13.65,13.75,83
20180701|2018-06-20 22:00,21,13.7,13.8,13.7,13.8,317
20180701|2018-06-20 22:30,21,13.8,13.85,13.77,13.85,103
20180701|2018-06-20 23:00,21,13.81,13.85,13.77,13.77,20
20180701|2018-06-20 23:30,21,13.8,13.82,13.77,13.8,24
20180701|2018-06-21 00:00,21,13.8,13.8,13.75,13.76,59
20180701|2018-06-21 00:30,21,13.8,13.8,13.76,13.8,112
20180701|2018-06-21 01:00,21,13.8,13.85,13.8,13.85,100
20180701|2018-06-21 01:30,21,13.8,13.9,13.8,13.85,416
20180701|2018-06-21 02:00,21,13.85,13.9,13.8,13.9,278
20180701|2018-06-21 02:30,21,13.9,13.98,13.83,13.98,419
20180701|2018-06-21 03:00,21,14,14,13.92,13.97,377
20180701|2018-06-21 03:30,21,14,14.2,14,14.15,1289
20180701|2018-06-21 04:00,21,14.15,14.4,14.13,14.27,1087
20180701|2018-06-21 04:30,21,14.3,14.32,14.15,14.31,404
20180701|2018-06-21 05:00,21,14.35,14.35,14.2,14.3,594
20180701|2018-06-21 05:30,21,14.3,14.35,14.1,14.15,643
20180701|2018-06-21 06:00,21,14.2,14.2,14.13,14.15,861
20180701|2018-06-21 06:30,21,14.1,14.15,14.07,14.07,388
20180701|2018-06-21 07:00,21,14.07,14.1,14.04,14.07,229
20180701|2018-06-21 07:30,21,14.1,14.2,14.1,14.15,880
20180701|2018-06-21 08:00,21,14.12,14.12,14,14,332
20180701|2018-06-21 08:30,21,14,14.25,14,14.2,6443
20180701|2018-06-21 09:00,21,14.25,14.75,14.23,14.6,18597
20180701|2018-06-21 09:30,21,14.65,14.85,14.47,14.55,9555
20180701|2018-06-21 10:00,21,14.6,14.7,14.4,14.5,5772
20180701|2018-06-21 10:30,21,14.5,14.5,14.3,14.45,3929
20180701|2018-06-21 11:00,21,14.4,14.65,14.4,14.61,3154
20180701|2018-06-21 11:30,21,14.65,14.8,14.55,14.8,6339
20180701|2018-06-21 12:00,21,14.8,14.9,14.55,14.62,6626
20180701|2018-06-21 12:30,21,14.6,14.75,14.57,14.6,6180
20180701|2018-06-21 13:00,21,14.6,14.7,14.52,14.65,5499
20180701|2018-06-21 13:30,21,14.67,14.85,14.6,14.85,4434
20180701|2018-06-21 14:00,21,14.85,15.15,14.75,14.92,10946
20180701|2018-06-21 14:30,21,14.95,15.2,14.85,14.9,16022
20180701|2018-06-21 15:00,21,14.86,14.95,14.8,14.85,7366
20180701|2018-06-21 15:30,21,14.85,15,14.85,15,1021
20180701|2018-06-21 17:00,22,15,15.05,14.95,14.95,465
20180701|2018-06-21 17:30,22,14.95,15,14.93,14.95,256
20180701|2018-06-21 18:00,22,14.9,14.95,14.9,14.95,159
20180701|2018-06-21 18:30,22,14.9,14.91,14.85,14.91,123
20180701|2018-06-21 19:00,22,14.9,14.91,14.8,14.85,527
20180701|2018-06-21 19:30,22,14.85,14.85,14.8,14.82,97
20180701|2018-06-21 20:00,22,14.8,14.81,14.65,14.7,985
20180701|2018-06-21 20:30,22,14.7,14.8,14.7,14.75,434
20180701|2018-06-21 21:00,22,14.75,14.75,14.65,14.7,503
20180701|2018-06-21 21:30,22,14.7,14.75,14.7,14.7,123
20180701|2018-06-21 22:00,22,14.7,14.75,14.7,14.7,47
20180701|2018-06-21 22:30,22,14.7,14.8,14.7,14.75,167
20180701|2018-06-21 23:00,22,14.75,14.76,14.7,14.75,56
20180701|2018-06-21 23:30,22,14.73,14.76,14.73,14.73,54
20180701|2018-06-22 00:00,22,14.73,14.73,14.65,14.65,347
20180701|2018-06-22 00:30,22,14.67,14.72,14.67,14.7,125
20180701|2018-06-22 01:00,22,14.7,14.72,14.66,14.72,329
20180701|2018-06-22 01:30,22,14.7,14.7,14.55,14.55,145
20180701|2018-06-22 02:00,22,14.55,14.55,14.45,14.55,939
20180701|2018-06-22 02:30,22,14.5,14.5,14.4,14.4,417
20180701|2018-06-22 03:00,22,14.45,14.5,14.37,14.4,341
20180701|2018-06-22 03:30,22,14.4,14.4,14.3,14.3,173
20180701|2018-06-22 04:00,22,14.33,14.35,14.25,14.3,693
20180701|2018-06-22 04:30,22,14.28,14.31,14.25,14.31,331
20180701|2018-06-22 05:00,22,14.33,14.36,14.31,14.32,313
20180701|2018-06-22 05:30,22,14.35,14.4,14.3,14.35,616
20180701|2018-06-22 06:00,22,14.37,14.45,14.35,14.45,392
20180701|2018-06-22 06:30,22,14.45,14.45,14.35,14.36,244
20180701|2018-06-22 07:00,22,14.36,14.37,14.3,14.35,502
20180701|2018-06-22 07:30,22,14.35,14.4,14.33,14.36,735
20180701|2018-06-22 08:00,22,14.37,14.4,14.35,14.35,862
20180701|2018-06-22 08:30,22,14.4,14.65,14.35,14.55,15179
20180701|2018-06-22 09:00,22,14.55,14.65,14.3,14.6,11640
20180701|2018-06-22 09:30,22,14.6,14.61,14.37,14.4,5329
20180701|2018-06-22 10:00,22,14.4,14.46,14.3,14.35,3138
20180701|2018-06-22 10:30,22,14.31,14.36,14.25,14.3,2376
20180701|2018-06-22 11:00,22,14.3,14.4,14.2,14.36,2513
20180701|2018-06-22 11:30,22,14.35,14.41,14.3,14.31,1828
20180701|2018-06-22 12:00,22,14.3,14.36,14.26,14.32,1625
20180701|2018-06-22 12:30,22,14.32,14.36,14.25,14.31,2338
20180701|2018-06-22 13:00,22,14.3,14.45,14.25,14.45,4359
20180701|2018-06-22 13:30,22,14.42,14.5,14.3,14.4,3107
20180701|2018-06-22 14:00,22,14.35,14.42,14.3,14.4,4025
20180701|2018-06-22 14:30,22,14.4,14.5,14.3,14.43,8051
20180701|2018-06-22 15:00,22,14.43,14.46,14.35,14.45,11046
20180701|2018-06-22 15:30,22,14.4,14.55,14.35,14.55,1394
20180701|2018-06-24 17:00,25,14.4,14.55,14.4,14.52,226
20180701|2018-06-24 17:30,25,14.55,14.55,14.5,14.5,7
20180701|2018-06-24 18:00,25,14.55,14.61,14.52,14.52,150
20180701|2018-06-24 18:30,25,14.55,14.55,14.47,14.5,57
20180701|2018-06-24 19:00,25,14.47,14.8,14.46,14.8,579
20180701|2018-06-24 19:30,25,14.8,15,14.8,14.8,953
20180701|2018-06-24 20:00,25,14.85,14.96,14.75,14.82,551
20180701|2018-06-24 20:30,25,14.81,14.9,14.76,14.8,517
20180701|2018-06-24 21:00,25,14.8,14.9,14.8,14.85,292
20180701|2018-06-24 21:30,25,14.85,14.9,14.85,14.88,107
20180701|2018-06-24 22:00,25,14.9,14.9,14.9,14.9,2
20180701|2018-06-24 22:30,25,14.85,14.85,14.8,14.85,34
20180701|2018-06-24 23:00,25,14.85,14.85,14.8,14.8,3
20180701|2018-06-24 23:30,25,14.82,14.85,14.82,14.82,18
20180701|2018-06-25 00:00,25,14.85,14.91,14.85,14.9,154
20180701|2018-06-25 00:30,25,14.9,15.18,14.9,15.15,1489
20180701|2018-06-25 01:00,25,15.15,15.15,14.95,15,333
20180701|2018-06-25 01:30,25,15.02,15.16,14.95,15.12,144
20180701|2018-06-25 02:00,25,15.11,15.2,15,15.15,295
20180701|2018-06-25 02:30,25,15.12,15.2,15.05,15.05,670
20180701|2018-06-25 03:00,25,15.05,15.05,14.95,15,670
20180701|2018-06-25 03:30,25,15.02,15.1,14.97,15.1,101
20180701|2018-06-25 04:00,25,15.05,15.15,15.02,15.03,283
20180701|2018-06-25 04:30,25,15.05,15.05,14.93,14.95,591
20180701|2018-06-25 05:00,25,14.92,15.1,14.9,15.03,292
20180701|2018-06-25 05:30,25,15,15.11,14.97,15,306
20180701|2018-06-25 06:00,25,15,15,14.85,14.93,520
20180701|2018-06-25 06:30,25,14.9,14.96,14.85,14.9,215
20180701|2018-06-25 07:00,25,14.85,14.9,14.75,14.8,1745
20180701|2018-06-25 07:30,25,14.75,14.85,14.75,14.85,784
20180701|2018-06-25 08:00,25,14.83,14.95,14.83,14.95,1317
20180701|2018-06-25 08:30,25,14.9,15.75,14.9,15.7,27349
20180701|2018-06-25 09:00,25,15.7,16.06,15.57,15.8,28115
20180701|2018-06-25 09:30,25,15.85,16.1,15.75,16.05,25427
20180701|2018-06-25 10:00,25,16.05,16.75,15.9,16.75,18070
20180701|2018-06-25 10:30,25,16.75,16.95,16.52,16.7,19636
20180701|2018-06-25 11:00,25,16.66,17.36,16.6,16.8,15640
20180701|2018-06-25 11:30,25,16.85,17,16.7,16.75,9278
20180701|2018-06-25 12:00,25,16.75,17.25,16.71,17.07,13593
20180701|2018-06-25 12:30,25,17.05,17.07,16.55,16.85,7810
20180701|2018-06-25 13:00,25,16.9,17.05,16.76,16.91,6439
20180701|2018-06-25 13:30,25,16.92,17.5,16.9,17.3,13418
20180701|2018-06-25 14:00,25,17.35,17.45,17.08,17.2,10355
20180701|2018-06-25 14:30,25,17.2,17.3,16.55,16.72,26676
20180701|2018-06-25 15:00,25,16.75,16.85,16.3,16.35,14993
20180701|2018-06-25 15:30,25,16.35,16.4,16.3,16.35,1451
20180701|2018-06-25 17:00,26,16.4,16.4,16.25,16.25,541
20180701|2018-06-25 17:30,26,16.3,16.35,16.25,16.25,491
20180701|2018-06-25 18:00,26,16.25,16.31,16.25,16.28,81
20180701|2018-06-25 18:30,26,16.3,16.35,16.2,16.25,645
20180701|2018-06-25 19:00,26,16.28,16.35,15.88,15.9,1968
20180701|2018-06-25 19:30,26,15.9,15.9,15.79,15.9,1638
20180701|2018-06-25 20:00,26,15.9,15.9,15.63,15.65,1904
20180701|2018-06-25 20:30,26,15.69,15.85,15.65,15.8,792
20180701|2018-06-25 21:00,26,15.8,16.15,15.8,16.05,776
20180701|2018-06-25 21:30,26,16.05,16.1,16.01,16.05,66
20180701|2018-06-25 22:00,26,16.05,16.05,15.9,15.9,140
20180701|2018-06-25 22:30,26,15.9,15.91,15.76,15.8,161
20180701|2018-06-25 23:00,26,15.79,15.9,15.79,15.9,51
20180701|2018-06-25 23:30,26,15.9,15.92,15.85,15.9,61
20180701|2018-06-26 00:00,26,15.9,15.9,15.7,15.75,210
20180701|2018-06-26 00:30,26,15.75,15.82,15.7,15.78,320
20180701|2018-06-26 01:00,26,15.8,15.95,15.75,15.91,977
20180701|2018-06-26 01:30,26,15.92,15.92,15.8,15.85,117
20180701|2018-06-26 02:00,26,15.85,16.2,15.85,16.1,2436
20180701|2018-06-26 02:30,26,16.15,16.35,16.05,16.25,654
20180701|2018-06-26 03:00,26,16.25,16.26,16.02,16.06,1221
20180701|2018-06-26 03:30,26,16.06,16.15,16.01,16.1,377
20180701|2018-06-26 04:00,26,16.05,16.15,16,16.05,106
20180701|2018-06-26 04:30,26,16.07,16.25,16.07,16.25,580
20180701|2018-06-26 05:00,26,16.21,16.45,16.2,16.45,832
20180701|2018-06-26 05:30,26,16.45,16.45,16.25,16.3,424
20180701|2018-06-26 06:00,26,16.3,16.36,16.26,16.35,483
20180701|2018-06-26 06:30,26,16.38,16.45,16.32,16.35,394
20180701|2018-06-26 07:00,26,16.35,16.35,16.05,16.07,967
20180701|2018-06-26 07:30,26,16.05,16.07,15.95,16,2063
20180701|2018-06-26 08:00,26,15.98,16.1,15.92,16,601
20180701|2018-06-26 08:30,26,15.96,16.61,15.85,16.27,26255
20180701|2018-06-26 09:00,26,16.27,16.33,15.87,16.12,13843
20180701|2018-06-26 09:30,26,16.15,16.5,16.05,16.16,9416
20180701|2018-06-26 10:00,26,16.2,16.25,15.95,16.01,6562
20180701|2018-06-26 10:30,26,16.05,16.15,15.92,15.95,4961
20180701|2018-06-26 11:00,26,16,16,15.8,15.9,6890
20180701|2018-06-26 11:30,26,15.95,15.95,15.7,15.75,6581
20180701|2018-06-26 12:00,26,15.75,15.8,15.55,15.6,6029
20180701|2018-06-26 12:30,26,15.6,15.81,15.6,15.75,4393
20180701|2018-06-26 13:00,26,15.75,15.95,15.75,15.85,6001
20180701|2018-06-26 13:30,26,15.8,15.95,15.75,15.85,7641
20180701|2018-06-26 14:00,26,15.82,16,15.8,15.95,7076
20180701|2018-06-26 14:30,26,15.95,16,15.7,15.95,12523
20180701|2018-06-26 15:00,26,15.92,15.95,15.78,15.85,5560
20180701|2018-06-26 15:30,26,15.86,16.05,15.85,16.05,1172
20180701|2018-06-26 17:00,27,15.95,16.02,15.9,15.99,170
20180701|2018-06-26 17:30,27,15.98,15.98,15.97,15.98,32
20180701|2018-06-26 18:00,27,15.98,16.05,15.98,16,232
20180701|2018-06-26 18:30,27,16,16.02,15.96,16,164
20180701|2018-06-26 19:00,27,16,16,15.9,15.91,575
20180701|2018-06-26 19:30,27,15.95,16,15.88,15.91,440
20180701|2018-06-26 20:00,27,15.95,16,15.85,15.95,312
20180701|2018-06-26 20:30,27,15.95,16.07,15.9,16.07,347
20180701|2018-06-26 21:00,27,16.05,16.1,15.95,15.96,109
20180701|2018-06-26 21:30,27,16,16.07,15.95,16.07,234
20180701|2018-06-26 22:00,27,16.05,16.06,15.96,16,158
20180701|2018-06-26 22:30,27,15.95,16,15.9,16,120
20180701|2018-06-26 23:00,27,15.95,16,15.92,15.92,85
20180701|2018-06-26 23:30,27,15.9,15.92,15.87,15.9,123
20180701|2018-06-27 00:00,27,15.9,16.05,15.9,16,141
20180701|2018-06-27 00:30,27,16.05,16.15,15.96,16.11,136
20180701|2018-06-27 01:00,27,16.1,16.2,16.05,16.1,424
20180701|2018-06-27 01:30,27,16.1,16.3,16.05,16.2,578
20180701|2018-06-27 02:00,27,16.25,16.5,16.2,16.4,838
20180701|2018-06-27 02:30,27,16.4,16.65,16.35,16.52,2070
20180701|2018-06-27 03:00,27,16.55,16.62,16.42,16.6,566
20180701|2018-06-27 03:30,27,16.6,16.8,16.6,16.73,1113
20180701|2018-06-27 04:00,27,16.73,16.73,16.36,16.36,994
20180701|2018-06-27 04:30,27,16.35,16.35,16.1,16.13,829
20180701|2018-06-27 05:00,27,16.13,16.21,16.05,16.17,689
20180701|2018-06-27 05:30,27,16.2,16.3,16.13,16.2,435
20180701|2018-06-27 06:00,27,16.25,16.4,16.15,16.4,476
20180701|2018-06-27 06:30,27,16.35,16.5,15.77,15.95,3342
20180701|2018-06-27 07:00,27,15.95,16.06,15.75,15.97,1533
20180701|2018-06-27 07:30,27,16,16,15.7,15.86,1344
20180701|2018-06-27 08:00,27,15.85,15.86,15.73,15.75,523
20180701|2018-06-27 08:30,27,15.8,16.05,15.57,15.6,13172
20180701|2018-06-27 09:00,27,15.6,15.75,15.5,15.61,9008
20180701|2018-06-27 09:30,27,15.65,15.65,15.3,15.5,11568
20180701|2018-06-27 10:00,27,15.5,16.15,15.46,16.1,13675
20180701|2018-06-27 10:30,27,16.1,16.25,15.87,16,6987
20180701|2018-06-27 11:00,27,15.96,16.1,15.8,16.08,5345
20180701|2018-06-27 11:30,27,16.08,16.62,16.05,16.6,11402
20180701|2018-06-27 12:00,27,16.6,17.25,16.52,16.9,14227
20180701|2018-06-27 12:30,27,16.9,17.12,16.65,16.8,8880
20180701|2018-06-27 13:00,27,16.8,17.1,16.65,17.05,9749
20180701|2018-06-27 13:30,27,17.05,17.25,16.78,17.18,7692
20180701|2018-06-27 14:00,27,17.17,17.4,16.78,16.87,11032
20180701|2018-06-27 14:30,27,16.9,17.2,16.8,16.96,16759
20180701|2018-06-27 15:00,27,16.95,17.1,16.85,16.9,11923
20180701|2018-06-27 15:30,27,16.95,16.97,16.88,16.95,1693
20180701|2018-06-27 17:00,28,16.92,17,16.78,16.78,318
20180701|2018-06-27 17:30,28,16.78,16.85,16.7,16.83,73
20180701|2018-06-27 18:00,28,16.8,16.81,16.75,16.78,67
20180701|2018-06-27 18:30,28,16.75,16.85,16.67,16.71,232
20180701|2018-06-27 19:00,28,16.7,16.9,16.63,16.7,519
20180701|2018-06-27 19:30,28,16.7,16.87,16.7,16.75,242
20180701|2018-06-27 20:00,28,16.75,16.75,16.55,16.6,669
20180701|2018-06-27 20:30,28,16.6,16.71,16.55,16.6,406
20180701|2018-06-27 21:00,28,16.55,16.65,16.45,16.61,415
20180701|2018-06-27 21:30,28,16.65,16.65,16.5,16.5,181
20180701|2018-06-27 22:00,28,16.5,16.56,16.47,16.5,192
20180701|2018-06-27 22:30,28,16.5,16.51,16.48,16.5,181
20180701|2018-06-27 23:00,28,16.5,16.5,16.45,16.47,149
20180701|2018-06-27 23:30,28,16.47,16.55,16.42,16.45,394
20180701|2018-06-28 00:00,28,16.45,16.56,16.42,16.5,263
20180701|2018-06-28 00:30,28,16.55,16.7,16.55,16.65,262
20180701|2018-06-28 01:00,28,16.65,16.7,16.52,16.55,176
20180701|2018-06-28 01:30,28,16.55,16.7,16.52,16.65,713
20180701|2018-06-28 02:00,28,16.7,16.75,16.42,16.45,965
20180701|2018-06-28 02:30,28,16.5,16.55,16.47,16.5,263
20180701|2018-06-28 03:00,28,16.46,16.55,16.35,16.5,359
20180701|2018-06-28 03:30,28,16.5,16.7,16.5,16.6,847
20180701|2018-06-28 04:00,28,16.6,16.75,16.55,16.65,218
20180701|2018-06-28 04:30,28,16.71,16.86,16.67,16.67,340
20180701|2018-06-28 05:00,28,16.67,16.75,16.45,16.5,1825
20180701|2018-06-28 05:30,28,16.5,16.65,16.33,16.6,723
20180701|2018-06-28 06:00,28,16.6,16.75,16.55,16.75,652
20180701|2018-06-28 06:30,28,16.72,16.8,16.61,16.7,464
20180701|2018-06-28 07:00,28,16.7,17.25,16.7,17.16,2461
20180701|2018-06-28 07:30,28,17.2,17.26,17.07,17.2,1974
20180701|2018-06-28 08:00,28,17.2,17.2,17.01,17.1,1864
20180701|2018-06-28 08:30,28,17.1,17.65,16.88,17.23,20979
20180701|2018-06-28 09:00,28,17.2,17.71,17.12,17.56,17933
20180701|2018-06-28 09:30,28,17.6,17.85,17.2,17.25,13647
20180701|2018-06-28 10:00,28,17.25,17.6,17.17,17.3,6849
20180701|2018-06-28 10:30,28,17.3,17.35,17.15,17.2,4560
20180701|2018-06-28 11:00,28,17.15,17.65,17.1,17.52,4302
20180701|2018-06-28 11:30,28,17.55,17.65,17.3,17.3,4456
20180701|2018-06-28 12:00,28,17.35,17.45,17.22,17.26,4496
20180701|2018-06-28 12:30,28,17.27,17.27,17,17,3753
20180701|2018-06-28 13:00,28,17,17.06,16.65,16.7,8013
20180701|2018-06-28 13:30,28,16.65,16.77,16.4,16.4,6535
20180701|2018-06-28 14:00,28,16.4,16.6,16.35,16.56,6482
20180701|2018-06-28 14:30,28,16.55,16.75,16.55,16.65,6686
20180701|2018-06-28 15:00,28,16.62,16.75,16.5,16.5,4967
20180701|2018-06-28 15:30,28,16.52,16.6,16.5,16.5,997
20180701|2018-06-28 17:00,29,16.5,16.56,16.45,16.5,223
20180701|2018-06-28 17:30,29,16.51,16.55,16.5,16.52,97
20180701|2018-06-28 18:00,29,16.51,16.58,16.47,16.48,238
20180701|2018-06-28 18:30,29,16.48,16.5,16.42,16.45,237
20180701|2018-06-28 19:00,29,16.42,16.45,16.32,16.4,852
20180701|2018-06-28 19:30,29,16.4,16.55,16.37,16.42,229
20180701|2018-06-28 20:00,29,16.45,16.5,16.35,16.45,355
20180701|2018-06-28 20:30,29,16.45,16.45,16.35,16.45,122
20180701|2018-06-28 21:00,29,16.4,16.45,16.15,16.2,512
20180701|2018-06-28 21:30,29,16.17,16.17,15.88,15.95,880
20180701|2018-06-28 22:00,29,15.9,16,15.9,16,104
20180701|2018-06-28 22:30,29,15.97,16,15.95,15.97,65
20180701|2018-06-28 23:00,29,16,16,15.9,15.95,120
20180701|2018-06-28 23:30,29,15.95,16.02,15.9,16,166
20180701|2018-06-29 00:00,29,16,16.11,15.95,16.11,109
20180701|2018-06-29 00:30,29,16.1,16.2,16.01,16.01,106
20180701|2018-06-29 01:00,29,16,16.05,15.9,15.95,597
20180701|2018-06-29 01:30,29,15.93,16.05,15.75,15.75,1747
20180701|2018-06-29 02:00,29,15.8,15.9,15.69,15.7,577
20180701|2018-06-29 02:30,29,15.7,15.75,15.6,15.65,492
20180701|2018-06-29 03:00,29,15.67,15.71,15.63,15.7,406
20180701|2018-06-29 03:30,29,15.7,15.7,15.6,15.65,267
20180701|2018-06-29 04:00,29,15.65,15.85,15.65,15.85,576
20180701|2018-06-29 04:30,29,15.86,15.95,15.83,15.95,152
20180701|2018-06-29 05:00,29,15.9,16.2,15.85,16.16,432
20180701|2018-06-29 05:30,29,16.2,16.25,15.92,16.05,615
20180701|2018-06-29 06:00,29,16.05,16.1,15.91,15.95,587
20180701|2018-06-29 06:30,29,15.95,16,15.85,15.9,968
20180701|2018-06-29 07:00,29,15.9,16.05,15.83,16.05,712
20180701|2018-06-29 07:30,29,16,16.17,15.97,16.17,1620
20180701|2018-06-29 08:00,29,16.16,16.16,15.92,16,1554
20180701|2018-06-29 08:30,29,16.05,16.06,15.72,15.8,9097
20180701|2018-06-29 09:00,29,15.8,15.95,15.65,15.8,8149
20180701|2018-06-29 09:30,29,15.8,15.83,15.6,15.6,8936
20180701|2018-06-29 10:00,29,15.6,15.67,15.5,15.55,7225
20180701|2018-06-29 10:30,29,15.58,15.85,15.55,15.78,4242
20180701|2018-06-29 11:00,29,15.8,15.82,15.65,15.75,3176
20180701|2018-06-29 11:30,29,15.75,15.87,15.7,15.8,4132
20180701|2018-06-29 12:00,29,15.8,15.8,15.62,15.7,3497
20180701|2018-06-29 12:30,29,15.7,15.85,15.65,15.75,2820
20180701|2018-06-29 13:00,29,15.75,15.87,15.72,15.8,4230
20180701|2018-06-29 13:30,29,15.8,15.97,15.75,15.85,7088
20180701|2018-06-29 14:00,29,15.8,16.05,15.75,15.9,5628
20180701|2018-06-29 14:30,29,15.95,16.15,15.9,16.1,10674
20180701|2018-06-29 15:00,29,16.1,16.15,15.96,16,4792
20180701|2018-06-29 15:30,29,16.03,16.11,16,16.07,899
20180701|2018-07-01 17:00,2,16.05,16.46,16,16.35,491
20180701|2018-07-01 17:30,2,16.4,16.4,16.11,16.11,82
20180701|2018-07-01 18:00,2,16.12,16.15,16.1,16.15,23
20180701|2018-07-01 18:30,2,16.15,16.21,16.01,16.06,92
20180701|2018-07-01 19:00,2,16.06,16.2,16,16.1,245
20180701|2018-07-01 19:30,2,16.1,16.2,16.03,16.1,58
20180701|2018-07-01 20:00,2,16.1,16.12,15.89,15.9,265
20180701|2018-07-01 20:30,2,15.91,15.95,15.9,15.9,52
20180701|2018-07-01 21:00,2,15.9,15.95,15.88,15.95,18
20180701|2018-07-01 21:30,2,16,16.1,16,16.05,85
20180701|2018-07-01 22:00,2,16.08,16.11,16.05,16.1,41
20180701|2018-07-01 22:30,2,16.11,16.35,16.11,16.3,430
20180701|2018-07-01 23:00,2,16.3,16.4,16.26,16.35,213
20180701|2018-07-01 23:30,2,16.4,16.45,16.3,16.35,334
20180701|2018-07-02 00:00,2,16.38,16.55,16.38,16.55,310
20180701|2018-07-02 00:30,2,16.55,16.7,16.55,16.65,431
20180701|2018-07-02 01:00,2,16.66,16.7,16.55,16.65,286
20180701|2018-07-02 01:30,2,16.65,16.85,16.6,16.7,627
20180701|2018-07-02 02:00,2,16.65,17.05,16.65,16.95,1012
20180701|2018-07-02 02:30,2,17,17.1,16.81,16.95,818
20180701|2018-07-02 03:00,2,16.95,16.95,16.7,16.7,473
20180701|2018-07-02 03:30,2,16.75,16.8,16.6,16.6,263
20180701|2018-07-02 04:00,2,16.62,16.75,16.6,16.7,314
20180701|2018-07-02 04:30,2,16.7,16.77,16.62,16.68,359
20180701|2018-07-02 05:00,2,16.7,16.85,16.65,16.85,274
20180701|2018-07-02 05:30,2,16.8,16.8,16.63,16.7,228
20180701|2018-07-02 06:00,2,16.75,16.8,16.66,16.75,803
20180701|2018-07-02 06:30,2,16.72,16.77,16.65,16.7,109
20180701|2018-07-02 07:00,2,16.7,16.8,16.67,16.72,381
20180701|2018-07-02 07:30,2,16.75,16.87,16.72,16.83,625
20180701|2018-07-02 08:00,2,16.85,17,16.7,16.95,1321
20180701|2018-07-02 08:30,2,16.95,17.22,16.75,16.9,10837
20180701|2018-07-02 09:00,2,16.9,17.1,16.75,16.85,8740
20180701|2018-07-02 09:30,2,16.86,16.95,16.7,16.85,7988
20180701|2018-07-02 10:00,2,16.9,16.95,16.63,16.85,6295
20180701|2018-07-02 10:30,2,16.85,17.05,16.8,16.98,3977
20180701|2018-07-02 11:00,2,16.99,17.15,16.85,16.9,3676
20180701|2018-07-02 11:30,2,16.9,16.95,16.75,16.9,3994
20180701|2018-07-02 12:00,2,16.95,17.1,16.85,17.06,3417
20180701|2018-07-02 12:30,2,17.1,17.1,16.6,16.68,3005
20180701|2018-07-02 13:00,2,16.7,16.7,16.31,16.31,5576
20180701|2018-07-02 13:30,2,16.3,16.57,16.25,16.57,3488
20180701|2018-07-02 14:00,2,16.6,16.62,16.25,16.3,3526
20180701|2018-07-02 14:30,2,16.3,16.45,16.12,16.2,8446
20180701|2018-07-02 15:00,2,16.18,16.22,16,16.05,7306
20180701|2018-07-02 15:30,2,16.03,16.05,15.95,15.95,772
20180701|2018-07-02 17:00,3,15.95,16.05,15.95,16.01,166
20180701|2018-07-02 17:30,3,16.05,16.06,16.03,16.06,22
20180701|2018-07-02 18:00,3,16.06,16.06,16.06,16.06,7
20180701|2018-07-02 18:30,3,16.05,16.06,16.01,16.01,49
20180701|2018-07-02 19:00,3,16.05,16.06,16,16.05,66
20180701|2018-07-02 19:30,3,16,16.15,16,16.1,214
20180701|2018-07-02 20:00,3,16.07,16.07,15.76,15.9,580
20180701|2018-07-02 20:30,3,15.9,16.25,15.9,16.15,709
20180701|2018-07-02 21:00,3,16.2,16.2,15.95,16,247
20180701|2018-07-02 21:30,3,16,16.15,16,16.15,198
20180701|2018-07-02 22:00,3,16.16,16.25,16.05,16.08,330
20180701|2018-07-02 22:30,3,16.1,16.2,16.06,16.1,279
20180701|2018-07-02 23:00,3,16.1,16.15,16.1,16.1,179
20180701|2018-07-02 23:30,3,16.1,16.2,16.1,16.17,165
20180701|2018-07-03 00:00,3,16.2,16.25,16.13,16.13,175
20180701|2018-07-03 00:30,3,16.15,16.15,15.85,16,748
20180701|2018-07-03 01:00,3,16,16.05,15.9,15.95,248
20180701|2018-07-03 01:30,3,15.93,15.95,15.85,15.9,293
20180701|2018-07-03 02:00,3,15.87,16.05,15.78,16.05,846
20180701|2018-07-03 02:30,3,16.01,16.05,15.85,15.85,258
20180701|2018-07-03 03:00,3,15.8,15.85,15.78,15.8,248
20180701|2018-07-03 03:30,3,15.8,15.81,15.73,15.8,288
20180701|2018-07-03 04:00,3,15.8,15.87,15.7,15.75,495
20180701|2018-07-03 04:30,3,15.75,15.75,15.66,15.7,247
20180701|2018-07-03 05:00,3,15.7,15.75,15.6,15.65,572
20180701|2018-07-03 05:30,3,15.65,15.7,15.61,15.67,687
20180701|2018-07-03 06:00,3,15.67,15.75,15.61,15.61,458
20180701|2018-07-03 06:30,3,15.61,15.65,15.58,15.6,299
20180701|2018-07-03 07:00,3,15.58,15.67,15.52,15.65,703
20180701|2018-07-03 07:30,3,15.65,15.85,15.65,15.75,1021
20180701|2018-07-03 08:00,3,15.74,15.85,15.73,15.75,820
20180701|2018-07-03 08:30,3,15.75,15.95,15.7,15.85,7741
20180701|2018-07-03 09:00,3,15.85,15.85,15.63,15.68,7278
20180701|2018-07-03 09:30,3,15.65,15.81,15.55,15.77,7570
20180701|2018-07-03 10:00,3,15.75,15.83,15.65,15.65,5647
20180701|2018-07-03 10:30,3,15.65,15.8,15.62,15.67,4025
20180701|2018-07-03 11:00,3,15.65,15.96,15.62,15.95,4833
20180701|2018-07-03 11:30,3,15.95,16.51,15.91,16.3,7440
20180701|2018-07-03 12:00,3,16.25,16.45,16.02,16.39,6733
20180701|2018-07-03 17:00,4,16.35,16.4,16.25,16.25,305
20180701|2018-07-03 17:30,4,16.26,16.3,16.26,16.29,64
20180701|2018-07-03 18:00,4,16.32,16.32,16.2,16.2,12
20180701|2018-07-03 18:30,4,16.21,16.35,16.21,16.3,62
20180701|2018-07-03 19:00,4,16.31,16.32,16.21,16.26,116
20180701|2018-07-03 19:30,4,16.25,16.4,16.25,16.38,310
20180701|2018-07-03 20:00,4,16.35,16.4,16.26,16.26,393
20180701|2018-07-03 20:30,4,16.27,16.3,16.15,16.22,253
20180701|2018-07-03 21:00,4,16.25,16.32,16.18,16.21,164
20180701|2018-07-03 21:30,4,16.2,16.2,16.13,16.13,86
20180701|2018-07-03 22:00,4,16.18,16.26,16.18,16.23,61
20180701|2018-07-03 22:30,4,16.2,16.25,16.2,16.21,85
20180701|2018-07-03 23:00,4,16.2,16.2,16.15,16.18,25
20180701|2018-07-03 23:30,4,16.18,16.26,16.18,16.18,64
20180701|2018-07-04 00:00,4,16.15,16.2,16.1,16.15,124
20180701|2018-07-04 00:30,4,16.15,16.22,16.15,16.22,221
20180701|2018-07-04 01:00,4,16.2,16.3,16.16,16.3,387
20180701|2018-07-04 01:30,4,16.27,16.3,16.22,16.25,55
20180701|2018-07-04 02:00,4,16.2,16.25,16.16,16.16,302
20180701|2018-07-04 02:30,4,16.15,16.2,16.15,16.17,71
20180701|2018-07-04 03:00,4,16.2,16.2,16.15,16.2,29
20180701|2018-07-04 03:30,4,16.15,16.15,16.05,16.1,226
20180701|2018-07-04 04:00,4,16.1,16.1,16,16.05,158
20180701|2018-07-04 04:30,4,16.1,16.15,16.05,16.15,82
20180701|2018-07-04 05:00,4,16.15,16.15,16.05,16.05,37
20180701|2018-07-04 05:30,4,16.05,16.15,16.05,16.05,184
20180701|2018-07-04 06:00,4,16.05,16.1,16.05,16.06,82
20180701|2018-07-04 06:30,4,16.05,16.1,16.05,16.1,95
20180701|2018-07-04 07:00,4,16.1,16.15,16.06,16.15,99
20180701|2018-07-04 07:30,4,16.15,16.15,16.06,16.06,78
20180701|2018-07-04 08:00,4,16.06,16.1,16.05,16.05,32
20180701|2018-07-04 08:30,4,16.1,16.2,16.05,16.15,144
20180701|2018-07-04 09:00,4,16.15,16.2,16.15,16.15,89
20180701|2018-07-04 09:30,4,16.11,16.2,16.11,16.17,239
20180701|2018-07-04 10:00,4,16.2,16.2,16.1,16.11,118
20180701|2018-07-04 17:00,5,16.15,16.15,16.08,16.1,43
20180701|2018-07-04 17:30,5,16.15,16.15,16.1,16.15,29
20180701|2018-07-04 18:00,5,16.16,16.22,16.16,16.22,21
20180701|2018-07-04 18:30,5,16.2,16.2,16.16,16.16,7
20180701|2018-07-04 19:00,5,16.15,16.17,16.08,16.1,141
20180701|2018-07-04 19:30,5,16.07,16.35,16.07,16.3,163
20180701|2018-07-04 20:00,5,16.3,16.4,16.25,16.3,349
20180701|2018-07-04 20:30,5,16.3,16.3,16.05,16.12,240
20180701|2018-07-04 21:00,5,16.15,16.2,16.1,16.15,116
20180701|2018-07-04 21:30,5,16.15,16.16,16.05,16.05,149
20180701|2018-07-04 22:00,5,16.1,16.35,16.07,16.3,144
20180701|2018-07-04 22:30,5,16.25,16.4,16.22,16.31,210
20180701|2018-07-04 23:00,5,16.31,16.31,16.25,16.3,58
20180701|2018-07-04 23:30,5,16.3,16.3,16.25,16.3,53
20180701|2018-07-05 00:00,5,16.33,16.42,16.32,16.35,156
20180701|2018-07-05 00:30,5,16.35,16.4,16.17,16.2,242
20180701|2018-07-05 01:00,5,16.2,16.36,16.15,16.35,188
20180701|2018-07-05 01:30,5,16.35,16.35,16.25,16.25,60
20180701|2018-07-05 02:00,5,16.2,16.2,15.95,15.95,1019
20180701|2018-07-05 02:30,5,16,16,15.87,15.9,314
20180701|2018-07-05 03:00,5,15.9,15.98,15.88,15.92,341
20180701|2018-07-05 03:30,5,15.9,15.95,15.8,15.86,595
20180701|2018-07-05 04:00,5,15.9,15.92,15.8,15.81,154
20180701|2018-07-05 04:30,5,15.82,15.85,15.5,15.6,2371
20180701|2018-07-05 05:00,5,15.65,15.65,15.4,15.5,1606
20180701|2018-07-05 05:30,5,15.51,15.55,15.47,15.5,266
20180701|2018-07-05 06:00,5,15.51,15.55,15.45,15.5,588
20180701|2018-07-05 06:30,5,15.5,15.53,15.4,15.45,754
20180701|2018-07-05 07:00,5,15.41,15.55,15.41,15.47,1100
20180701|2018-07-05 07:30,5,15.47,15.65,15.47,15.65,758
20180701|2018-07-05 08:00,5,15.62,15.73,15.53,15.7,1019
20180701|2018-07-05 08:30,5,15.7,15.95,15.6,15.8,9034
20180701|2018-07-05 09:00,5,15.8,16.03,15.7,15.97,6199
20180701|2018-07-05 09:30,5,15.95,16.26,15.95,16.2,5431
20180701|2018-07-05 10:00,5,16.18,16.26,15.75,15.9,5325
20180701|2018-07-05 10:30,5,15.85,15.86,15.58,15.75,3881
20180701|2018-07-05 11:00,5,15.75,15.76,15.55,15.65,5184
20180701|2018-07-05 11:30,5,15.65,15.77,15.6,15.62,3565
20180701|2018-07-05 12:00,5,15.6,15.65,15.5,15.56,3643
20180701|2018-07-05 12:30,5,15.55,15.75,15.55,15.67,2462
20180701|2018-07-05 13:00,5,15.65,16,15.53,15.66,6927
20180701|2018-07-05 13:30,5,15.66,15.79,15.61,15.71,3235
20180701|2018-07-05 14:00,5,15.7,15.8,15.6,15.75,2199
20180701|2018-07-05 14:30,5,15.7,15.8,15.6,15.6,5015
20180701|2018-07-05 15:00,5,15.6,15.65,15.45,15.5,4408
20180701|2018-07-05 15:30,5,15.5,15.62,15.45,15.62,564
20180701|2018-07-05 17:00,6,15.65,15.8,15.65,15.73,297
20180701|2018-07-05 17:30,6,15.7,15.75,15.7,15.75,53
20180701|2018-07-05 18:00,6,15.78,15.8,15.75,15.76,48
20180701|2018-07-05 18:30,6,15.78,15.82,15.78,15.82,66
20180701|2018-07-05 19:00,6,15.81,15.85,15.62,15.72,641
20180701|2018-07-05 19:30,6,15.7,15.72,15.6,15.65,92
20180701|2018-07-05 20:00,6,15.7,15.78,15.67,15.75,163
20180701|2018-07-05 20:30,6,15.7,15.75,15.61,15.7,120
20180701|2018-07-05 21:00,6,15.7,15.75,15.67,15.67,366
20180701|2018-07-05 21:30,6,15.7,15.75,15.66,15.75,73
20180701|2018-07-05 22:00,6,15.75,15.78,15.66,15.7,216
20180701|2018-07-05 22:30,6,15.65,15.7,15.65,15.65,79
20180701|2018-07-05 23:00,6,15.65,15.75,15.45,15.52,625
20180701|2018-07-05 23:30,6,15.55,15.55,15.4,15.55,310
20180701|2018-07-06 00:00,6,15.55,15.55,15.35,15.35,397
20180701|2018-07-06 00:30,6,15.35,15.4,15.26,15.3,598
20180701|2018-07-06 01:00,6,15.3,15.5,15.25,15.4,409
20180701|2018-07-06 01:30,6,15.4,15.5,15.4,15.5,50
20180701|2018-07-06 02:00,6,15.5,15.7,15.45,15.65,273
20180701|2018-07-06 02:30,6,15.65,15.8,15.6,15.7,281
20180701|2018-07-06 03:00,6,15.7,15.75,15.56,15.58,183
20180701|2018-07-06 03:30,6,15.55,15.6,15.55,15.6,135
20180701|2018-07-06 04:00,6,15.6,15.75,15.54,15.65,128
20180701|2018-07-06 04:30,6,15.65,15.76,15.65,15.7,105
20180701|2018-07-06 05:00,6,15.7,15.8,15.7,15.75,567
20180701|2018-07-06 05:30,6,15.77,15.82,15.75,15.8,68
20180701|2018-07-06 06:00,6,15.8,15.9,15.75,15.86,331
20180701|2018-07-06 06:30,6,15.9,15.9,15.85,15.85,100
20180701|2018-07-06 07:00,6,15.85,15.87,15.75,15.8,809
20180701|2018-07-06 07:30,6,15.75,15.75,15.38,15.53,2569
20180701|2018-07-06 08:00,6,15.55,15.65,15.42,15.5,1359
20180701|2018-07-06 08:30,6,15.5,15.6,15.15,15.15,8976
20180701|2018-07-06 09:00,6,15.15,15.27,15,15,5905
20180701|2018-07-06 09:30,6,15,15.15,14.85,14.95,10435
20180701|2018-07-06 10:00,6,14.95,15.02,14.75,14.8,7194
20180701|2018-07-06 10:30,6,14.75,14.87,14.7,14.73,8141
20180701|2018-07-06 11:00,6,14.75,14.8,14.65,14.7,5822
20180701|2018-07-06 11:30,6,14.65,14.85,14.65,14.7,5869
20180701|2018-07-06 12:00,6,14.7,14.75,14.65,14.67,5713
20180701|2018-07-06 12:30,6,14.65,14.77,14.65,14.71,3691
20180701|2018-07-06 13:00,6,14.7,14.77,14.65,14.65,2723
20180701|2018-07-06 13:30,6,14.67,14.75,14.55,14.56,3722
20180701|2018-07-06 14:00,6,14.57,14.6,14.5,14.55,5048
20180701|2018-07-06 14:30,6,14.6,14.8,14.52,14.6,5409
20180701|2018-07-06 15:00,6,14.58,14.6,14.5,14.55,4453
20180701|2018-07-06 15:30,6,14.6,14.6,14.5,14.5,412
20180701|2018-07-08 17:00,9,14.6,14.6,14.4,14.45,262
20180701|2018-07-08 17:30,9,14.45,14.45,14.45,14.45,38
20180701|2018-07-08 18:00,9,14.45,14.45,14.39,14.4,126
20180701|2018-07-08 18:30,9,14.4,14.47,14.4,14.45,127
20180701|2018-07-08 19:00,9,14.47,14.47,14.35,14.38,279
20180701|2018-07-08 19:30,9,14.35,14.4,14.35,14.35,110
20180701|2018-07-08 20:00,9,14.38,14.4,14.25,14.35,456
20180701|2018-07-08 20:30,9,14.3,14.3,14.22,14.27,226
20180701|2018-07-08 21:00,9,14.25,14.25,14.2,14.2,172
20180701|2018-07-08 21:30,9,14.25,14.25,14.19,14.2,116
20180701|2018-07-08 22:00,9,14.2,14.25,14.2,14.21,67
20180701|2018-07-08 22:30,9,14.2,14.23,14.15,14.18,267
20180701|2018-07-08 23:00,9,14.2,14.2,14.15,14.18,26
20180701|2018-07-08 23:30,9,14.2,14.21,14.17,14.2,67
20180701|2018-07-09 00:00,9,14.25,14.25,14.15,14.2,164
20180701|2018-07-09 00:30,9,14.16,14.2,14.15,14.15,97
20180701|2018-07-09 01:00,9,14.2,14.2,14.15,14.16,100
20180701|2018-07-09 01:30,9,14.2,14.25,14.2,14.25,78
20180701|2018-07-09 02:00,9,14.2,14.25,14.05,14.05,1066
20180701|2018-07-09 02:30,9,14.05,14.1,14,14.05,876
20180701|2018-07-09 03:00,9,14.1,14.15,14.02,14.07,883
20180701|2018-07-09 03:30,9,14.05,14.15,14.05,14.1,288
20180701|2018-07-09 04:00,9,14.15,14.15,14.05,14.05,118
20180701|2018-07-09 04:30,9,14.08,14.15,14.02,14.05,405
20180701|2018-07-09 05:00,9,14.05,14.1,14.05,14.1,276
20180701|2018-07-09 05:30,9,14.1,14.1,14.05,14.1,176
20180701|2018-07-09 06:00,9,14.1,14.15,14.05,14.15,420
20180701|2018-07-09 06:30,9,14.15,14.16,14.1,14.11,208
20180701|2018-07-09 07:00,9,14.15,14.2,14.08,14.1,217
20180701|2018-07-09 07:30,9,14.1,14.15,14.1,14.1,192
20180701|2018-07-09 08:00,9,14.11,14.15,14.05,14.05,702
20180701|2018-07-09 08:30,9,14.05,14.11,13.9,14.03,7523
20180701|2018-07-09 09:00,9,14,14.12,13.95,13.98,10084
20180701|2018-07-09 09:30,9,13.95,14,13.89,13.91,4119
20180701|2018-07-09 10:00,9,13.9,13.95,13.85,13.89,7439
20180701|2018-07-09 10:30,9,13.85,13.95,13.7,13.72,10721
20180701|2018-07-09 11:00,9,13.7,13.8,13.65,13.75,4993
20180701|2018-07-09 11:30,9,13.7,13.8,13.65,13.7,5646
20180701|2018-07-09 12:00,9,13.7,13.8,13.62,13.68,5977
20180701|2018-07-09 12:30,9,13.65,13.71,13.6,13.67,3145
20180701|2018-07-09 13:00,9,13.67,13.73,13.65,13.65,2815
20180701|2018-07-09 13:30,9,13.68,13.7,13.6,13.65,2595
20180701|2018-07-09 14:00,9,13.65,13.8,13.6,13.65,5808
20180701|2018-07-09 14:30,9,13.7,13.8,13.6,13.72,7626
20180701|2018-07-09 15:00,9,13.72,13.8,13.7,13.75,5819
20180701|2018-07-09 15:30,9,13.75,13.8,13.7,13.77,1100
20180701|2018-07-09 17:00,10,13.85,13.85,13.75,13.78,478
20180701|2018-07-09 17:30,10,13.78,13.8,13.72,13.72,245
20180701|2018-07-09 18:00,10,13.72,13.75,13.7,13.71,110
20180701|2018-07-09 18:30,10,13.7,13.75,13.7,13.72,150
20180701|2018-07-09 19:00,10,13.72,13.75,13.65,13.65,42
20180701|2018-07-09 19:30,10,13.65,13.65,13.52,13.6,315
20180701|2018-07-09 20:00,10,13.55,13.65,13.55,13.65,266
20180701|2018-07-09 20:30,10,13.65,13.71,13.65,13.71,143
20180701|2018-07-09 21:00,10,13.7,13.75,13.67,13.75,63
20180701|2018-07-09 21:30,10,13.7,13.75,13.7,13.75,47
20180701|2018-07-09 22:00,10,13.7,13.75,13.67,13.7,82
20180701|2018-07-09 22:30,10,13.7,13.75,13.67,13.75,57
20180701|2018-07-09 23:00,10,13.72,13.75,13.72,13.72,12
20180701|2018-07-09 23:30,10,13.7,13.7,13.69,13.7,58
20180701|2018-07-10 00:00,10,13.66,13.7,13.66,13.7,3
20180701|2018-07-10 00:30,10,13.7,13.75,13.67,13.72,173
20180701|2018-07-10 01:00,10,13.75,13.8,13.75,13.8,87
20180701|2018-07-10 01:30,10,13.75,13.8,13.7,13.72,192
20180701|2018-07-10 02:00,10,13.7,13.75,13.65,13.7,234
20180701|2018-07-10 02:30,10,13.7,13.8,13.7,13.75,186
20180701|2018-07-10 03:00,10,13.73,13.75,13.65,13.65,228
20180701|2018-07-10 03:30,10,13.65,13.75,13.65,13.7,255
20180701|2018-07-10 04:00,10,13.72,13.72,13.65,13.7,56
20180701|2018-07-10 04:30,10,13.7,13.75,13.65,13.7,27
20180701|2018-07-10 05:00,10,13.65,13.7,13.6,13.61,60
20180701|2018-07-10 05:30,10,13.6,13.65,13.55,13.62,213
20180701|2018-07-10 06:00,10,13.65,13.65,13.53,13.55,350
20180701|2018-07-10 06:30,10,13.6,13.65,13.55,13.65,165
20180701|2018-07-10 07:00,10,13.65,13.8,13.6,13.75,685
20180701|2018-07-10 07:30,10,13.75,13.75,13.6,13.6,708
20180701|2018-07-10 08:00,10,13.62,13.65,13.5,13.55,2091
20180701|2018-07-10 08:30,10,13.55,13.65,13.45,13.47,15086
20180701|2018-07-10 09:00,10,13.47,13.55,13.4,13.5,11527
20180701|2018-07-10 09:30,10,13.5,13.55,13.4,13.47,7132
20180701|2018-07-10 10:00,10,13.45,13.65,13.44,13.6,5825
20180701|2018-07-10 10:30,10,13.55,13.6,13.45,13.45,3164
20180701|2018-07-10 11:00,10,13.45,13.55,13.45,13.45,2988
20180701|2018-07-10 11:30,10,13.45,13.6,13.45,13.5,4471
20180701|2018-07-10 12:00,10,13.5,13.67,13.5,13.6,5169
20180701|2018-07-10 12:30,10,13.62,13.95,13.62,13.7,6847
20180701|2018-07-10 13:00,10,13.7,13.76,13.55,13.6,3975
20180701|2018-07-10 13:30,10,13.6,13.7,13.55,13.6,3031
20180701|2018-07-10 14:00,10,13.55,13.6,13.5,13.53,3360
20180701|2018-07-10 14:30,10,13.5,13.55,13.4,13.45,7232
20180701|2018-07-10 15:00,10,13.45,13.5,13.4,13.42,3822
20180701|2018-07-10 15:30,10,13.42,13.82,13.4,13.71,2886
20180701|2018-07-10 17:00,11,13.8,14.1,13.7,14,1522
20180701|2018-07-10 17:30,11,14,14.15,13.95,14.15,713
20180701|2018-07-10 18:00,11,14.1,14.15,13.98,14.15,694
20180701|2018-07-10 18:30,11,14.15,14.25,14.1,14.16,434
20180701|2018-07-10 19:00,11,14.15,14.25,14.11,14.2,289
20180701|2018-07-10 19:30,11,14.18,14.45,14.18,14.37,605
20180701|2018-07-10 20:00,11,14.4,14.56,14.37,14.4,462
20180701|2018-07-10 20:30,11,14.4,14.4,14.21,14.25,264
20180701|2018-07-10 21:00,11,14.25,14.36,14.15,14.25,1038
20180701|2018-07-10 21:30,11,14.25,14.25,14.1,14.2,212
20180701|2018-07-10 22:00,11,14.2,14.25,14.15,14.2,149
20180701|2018-07-10 22:30,11,14.17,14.2,14.1,14.16,91
20180701|2018-07-10 23:00,11,14.15,14.22,14.13,14.15,66
20180701|2018-07-10 23:30,11,14.16,14.2,14.15,14.2,78
20180701|2018-07-11 00:00,11,14.23,14.3,14.2,14.2,100
20180701|2018-07-11 00:30,11,14.2,14.35,14.17,14.33,540
20180701|2018-07-11 01:00,11,14.3,14.4,14.25,14.25,462
20180701|2018-07-11 01:30,11,14.25,14.47,14.23,14.47,721
20180701|2018-07-11 02:00,11,14.45,14.7,14.35,14.6,1465
20180701|2018-07-11 02:30,11,14.63,14.66,14.48,14.57,491
20180701|2018-07-11 03:00,11,14.6,14.65,14.45,14.55,584
20180701|2018-07-11 03:30,11,14.55,14.55,14.37,14.4,178
20180701|2018-07-11 04:00,11,14.4,14.45,14.35,14.42,532
20180701|2018-07-11 04:30,11,14.4,14.5,14.4,14.45,478
20180701|2018-07-11 05:00,11,14.45,14.49,14.25,14.31,695
20180701|2018-07-11 05:30,11,14.35,14.36,14.25,14.25,96
20180701|2018-07-11 06:00,11,14.26,14.3,14.2,14.3,175
20180701|2018-07-11 06:30,11,14.25,14.35,14.23,14.25,402
20180701|2018-07-11 07:00,11,14.25,14.27,14.06,14.07,740
20180701|2018-07-11 07:30,11,14.1,14.35,13.95,14.3,2058
20180701|2018-07-11 08:00,11,14.3,14.36,14.2,14.25,1136
20180701|2018-07-11 08:30,11,14.2,14.35,13.95,14.1,7383
20180701|2018-07-11 09:00,11,14.15,14.15,13.8,13.85,6769
20180701|2018-07-11 09:30,11,13.87,14.15,13.8,13.93,5700
20180701|2018-07-11 10:00,11,13.95,14.35,13.86,14.32,16647
20180701|2018-07-11 10:30,11,14.35,14.45,14.2,14.36,6820
20180701|2018-07-11 11:00,11,14.35,14.42,14.23,14.25,3159
20180701|2018-07-11 11:30,11,14.3,14.45,14.15,14.38,3760
20180701|2018-07-11 12:00,11,14.37,14.5,14.1,14.18,5689
20180701|2018-07-11 12:30,11,14.17,14.4,14.06,14.4,2509
20180701|2018-07-11 13:00,11,14.4,14.5,14.16,14.2,4771
20180701|2018-07-11 13:30,11,14.16,14.27,14.1,14.2,2635
20180701|2018-07-11 14:00,11,14.25,14.32,14,14.3,4929
20180701|2018-07-11 14:30,11,14.3,14.35,13.95,14.15,8063
20180701|2018-07-11 15:00,11,14.15,14.3,14.1,14.15,5280
20180701|2018-07-11 15:30,11,14.2,14.26,14.07,14.08,1769
20180701|2018-07-11 17:00,12,14.15,14.15,14.05,14.08,99
20180701|2018-07-11 17:30,12,14.1,14.16,14.05,14.07,125
20180701|2018-07-11 18:00,12,14.08,14.1,14.07,14.08,8
20180701|2018-07-11 18:30,12,14.1,14.14,14,14.05,213
20180701|2018-07-11 19:00,12,14.07,14.1,14,14.05,93
20180701|2018-07-11 19:30,12,14.02,14.05,14.02,14.05,39
20180701|2018-07-11 20:00,12,14.05,14.1,13.95,14.1,129
20180701|2018-07-11 20:30,12,14.05,14.07,13.82,13.87,551
20180701|2018-07-11 21:00,12,13.85,13.95,13.82,13.9,159
20180701|2018-07-11 21:30,12,13.91,13.91,13.8,13.88,43
20180701|2018-07-11 22:00,12,13.8,13.85,13.8,13.85,42
20180701|2018-07-11 22:30,12,13.9,13.9,13.88,13.88,63
20180701|2018-07-11 23:00,12,13.9,13.9,13.77,13.85,67
20180701|2018-07-11 23:30,12,13.85,13.86,13.8,13.85,152
20180701|2018-07-12 00:00,12,13.85,13.87,13.79,13.85,122
20180701|2018-07-12 00:30,12,13.85,13.85,13.8,13.85,52
20180701|2018-07-12 01:00,12,13.85,13.85,13.75,13.77,64
20180701|2018-07-12 01:30,12,13.8,13.82,13.75,13.8,114
20180701|2018-07-12 02:00,12,13.8,13.9,13.77,13.8,519
20180701|2018-07-12 02:30,12,13.8,13.95,13.77,13.85,280
20180701|2018-07-12 03:00,12,13.82,13.9,13.77,13.86,98
20180701|2018-07-12 03:30,12,13.85,14,13.8,13.9,247
20180701|2018-07-12 04:00,12,13.9,13.9,13.68,13.74,468
20180701|2018-07-12 04:30,12,13.75,13.8,13.7,13.75,121
20180701|2018-07-12 05:00,12,13.76,13.85,13.68,13.75,215
20180701|2018-07-12 05:30,12,13.7,13.7,13.58,13.65,459
20180701|2018-07-12 06:00,12,13.61,13.75,13.61,13.7,379
20180701|2018-07-12 06:30,12,13.7,13.72,13.66,13.7,74
20180701|2018-07-12 07:00,12,13.67,13.75,13.67,13.74,213
20180701|2018-07-12 07:30,12,13.74,13.75,13.62,13.67,601
20180701|2018-07-12 08:00,12,13.66,13.75,13.65,13.71,663
20180701|2018-07-12 08:30,12,13.75,13.92,13.65,13.85,6131
20180701|2018-07-12 09:00,12,13.8,13.95,13.61,13.68,10724
20180701|2018-07-12 09:30,12,13.65,13.85,13.65,13.75,6171
20180701|2018-07-12 10:00,12,13.7,13.75,13.6,13.65,3669
20180701|2018-07-12 10:30,12,13.65,13.75,13.55,13.62,5261
20180701|2018-07-12 11:00,12,13.62,13.7,13.6,13.6,3923
20180701|2018-07-12 11:30,12,13.65,13.75,13.5,13.55,6959
20180701|2018-07-12 12:00,12,13.6,13.6,13.45,13.45,4885
20180701|2018-07-12 12:30,12,13.45,13.6,13.45,13.6,4787
20180701|2018-07-12 13:00,12,13.57,13.61,13.5,13.55,2525
20180701|2018-07-12 13:30,12,13.52,13.7,13.52,13.65,2457
20180701|2018-07-12 14:00,12,13.61,13.65,13.5,13.51,1966
20180701|2018-07-12 14:30,12,13.5,13.55,13.25,13.35,9565
20180701|2018-07-12 15:00,12,13.32,13.45,13.3,13.35,7040
20180701|2018-07-12 15:30,12,13.35,13.45,13.35,13.45,436
20180701|2018-07-12 17:00,13,13.41,13.45,13.38,13.38,155
20180701|2018-07-12 17:30,13,13.4,13.43,13.37,13.4,43
20180701|2018-07-12 18:00,13,13.4,13.41,13.37,13.4,249
20180701|2018-07-12 18:30,13,13.4,13.4,13.35,13.35,109
20180701|2018-07-12 19:00,13,13.35,13.35,13.29,13.35,333
20180701|2018-07-12 19:30,13,13.35,13.4,13.35,13.37,12
20180701|2018-07-12 20:00,13,13.35,13.4,13.35,13.36,51
20180701|2018-07-12 20:30,13,13.4,13.45,13.35,13.35,137
20180701|2018-07-12 21:00,13,13.36,13.4,13.34,13.4,50
20180701|2018-07-12 21:30,13,13.4,13.4,13.34,13.34,70
20180701|2018-07-12 22:00,13,13.35,13.4,13.34,13.35,67
20180701|2018-07-12 22:30,13,13.36,13.37,13.3,13.34,81
20180701|2018-07-12 23:00,13,13.3,13.35,13.27,13.33,362
20180701|2018-07-12 23:30,13,13.35,13.4,13.3,13.32,431
20180701|2018-07-13 00:00,13,13.32,13.35,13.32,13.32,17
20180701|2018-07-13 00:30,13,13.35,13.35,13.31,13.32,29
20180701|2018-07-13 01:00,13,13.35,13.4,13.3,13.35,72
20180701|2018-07-13 01:30,13,13.35,13.35,13.3,13.32,27
20180701|2018-07-13 02:00,13,13.35,13.41,13.3,13.38,355
20180701|2018-07-13 02:30,13,13.38,13.41,13.35,13.4,153
20180701|2018-07-13 03:00,13,13.36,13.45,13.35,13.41,147
20180701|2018-07-13 03:30,13,13.45,13.5,13.4,13.45,125
20180701|2018-07-13 04:00,13,13.5,13.6,13.45,13.55,456
20180701|2018-07-13 04:30,13,13.55,13.65,13.5,13.52,268
20180701|2018-07-13 05:00,13,13.55,13.55,13.42,13.5,270
20180701|2018-07-13 05:30,13,13.5,13.56,13.43,13.48,287
20180701|2018-07-13 06:00,13,13.45,13.51,13.42,13.49,398
20180701|2018-07-13 06:30,13,13.48,13.5,13.4,13.44,357
20180701|2018-07-13 07:00,13,13.45,13.51,13.4,13.5,607
20180701|2018-07-13 07:30,13,13.5,13.53,13.45,13.5,354
20180701|2018-07-13 08:00,13,13.51,13.55,13.5,13.53,583
20180701|2018-07-13 08:30,13,13.5,13.65,13.38,13.58,6324
20180701|2018-07-13 09:00,13,13.6,13.65,13.4,13.45,4313
20180701|2018-07-13 09:30,13,13.45,13.46,13.25,13.3,6484
20180701|2018-07-13 10:00,13,13.25,13.31,13.15,13.22,6014
20180701|2018-07-13 10:30,13,13.2,13.4,13.16,13.3,4527
20180701|2018-07-13 11:00,13,13.32,13.35,13.15,13.17,3157
20180701|2018-07-13 11:30,13,13.15,13.25,13.15,13.15,3371
20180701|2018-07-13 12:00,13,13.15,13.2,13.1,13.12,3567
20180701|2018-07-13 12:30,13,13.1,13.25,13.1,13.15,3087
20180701|2018-07-13 13:00,13,13.18,13.2,13.08,13.12,3526
20180701|2018-07-13 13:30,13,13.15,13.2,13.1,13.15,1986
20180701|2018-07-13 14:00,13,13.15,13.16,13.05,13.1,4427
20180701|2018-07-13 14:30,13,13.1,13.1,13,13.05,6110
20180701|2018-07-13 15:00,13,13.05,13.1,12.97,12.97,5118
20180701|2018-07-13 15:30,13,13.05,13.1,13,13.06,509
20180701|2018-07-15 17:00,16,13,13.05,12.85,12.9,357
20180701|2018-07-15 17:30,16,12.9,12.9,12.8,12.8,139
20180701|2018-07-15 18:00,16,12.8,12.83,12.8,12.8,22
20180701|2018-07-15 18:30,16,12.83,12.85,12.83,12.85,19
20180701|2018-07-15 19:00,16,12.85,12.86,12.85,12.86,70
20180701|2018-07-15 19:30,16,12.85,12.9,12.85,12.9,74
20180701|2018-07-15 20:00,16,12.9,12.9,12.85,12.9,62
20180701|2018-07-15 20:30,16,12.9,12.95,12.85,12.95,75
20180701|2018-07-15 21:00,16,12.95,12.95,12.91,12.95,24
20180701|2018-07-15 21:30,16,12.95,13.02,12.95,13.02,51
20180701|2018-07-15 22:00,16,13,13,12.95,12.95,109
20180701|2018-07-15 22:30,16,12.95,13,12.95,12.96,16
20180701|2018-07-15 23:30,16,12.95,12.95,12.95,12.95,30
20180701|2018-07-16 00:00,16,12.95,13,12.93,12.95,37
20180701|2018-07-16 00:30,16,12.96,13,12.95,12.95,13
20180701|2018-07-16 01:00,16,13,13,12.91,12.96,204
20180701|2018-07-16 01:30,16,12.96,12.96,12.91,12.91,30
20180701|2018-07-16 02:00,16,12.9,12.91,12.85,12.9,105
20180701|2018-07-16 02:30,16,12.9,12.91,12.85,12.85,299
20180701|2018-07-16 03:00,16,12.82,12.9,12.8,12.82,402
20180701|2018-07-16 03:30,16,12.83,12.9,12.8,12.85,278
20180701|2018-07-16 04:00,16,12.9,12.9,12.85,12.9,155
20180701|2018-07-16 04:30,16,12.9,12.92,12.9,12.92,81
20180701|2018-07-16 05:00,16,12.9,13,12.9,13,115
20180701|2018-07-16 05:30,16,12.97,13,12.95,12.95,57
20180701|2018-07-16 06:00,16,12.96,13.1,12.9,13.07,319
20180701|2018-07-16 06:30,16,13.05,13.05,12.95,12.99,876
20180701|2018-07-16 07:00,16,13,13,12.95,12.97,408
20180701|2018-07-16 07:30,16,12.97,13.02,12.91,12.97,1993
20180701|2018-07-16 08:00,16,12.98,13,12.85,12.87,740
20180701|2018-07-16 08:30,16,12.85,13.05,12.78,13.02,12366
20180701|2018-07-16 09:00,16,13,13.2,12.95,13.1,7431
20180701|2018-07-16 09:30,16,13.05,13.22,13,13.22,6088
20180701|2018-07-16 10:00,16,13.25,13.25,12.9,13,4323
20180701|2018-07-16 10:30,16,12.95,13,12.85,12.88,3056
20180701|2018-07-16 11:00,16,12.85,12.95,12.7,12.75,6599
20180701|2018-07-16 11:30,16,12.75,12.9,12.75,12.75,2922
20180701|2018-07-16 12:00,16,12.77,12.9,12.7,12.8,5404
20180701|2018-07-16 12:30,16,12.82,12.9,12.8,12.85,2006
20180701|2018-07-16 13:00,16,12.8,12.86,12.75,12.83,2634
20180701|2018-07-16 13:30,16,12.83,13.1,12.8,13.05,3722
20180701|2018-07-16 14:00,16,13.02,13.05,12.9,12.9,3710
20180701|2018-07-16 14:30,16,12.95,12.95,12.8,12.9,6271
20180701|2018-07-16 15:00,16,12.9,13.1,12.85,12.97,5511
20180701|2018-07-16 15:30,16,13,13.07,12.95,12.95,904
20180701|2018-07-16 17:00,17,13,13.05,12.94,12.94,281
20180701|2018-07-16 17:30,17,12.95,13,12.92,13,27
20180701|2018-07-16 18:00,17,12.96,13,12.95,12.95,123
20180701|2018-07-16 18:30,17,13,13,12.95,12.95,35
20180701|2018-07-16 19:00,17,12.95,12.97,12.92,12.95,66
20180701|2018-07-16 19:30,17,12.95,12.95,12.9,12.93,25
20180701|2018-07-16 20:00,17,12.95,12.95,12.9,12.9,194
20180701|2018-07-16 20:30,17,12.9,13,12.88,13,313
20180701|2018-07-16 21:00,17,13,13,13,13,34
20180701|2018-07-16 21:30,17,13,13,12.96,12.96,35
20180701|2018-07-16 22:00,17,12.98,13,12.95,12.95,38
20180701|2018-07-16 23:00,17,12.95,12.95,12.9,12.95,14
20180701|2018-07-17 00:00,17,12.95,13,12.9,13,17
20180701|2018-07-17 00:30,17,13,13.05,12.95,13,129
20180701|2018-07-17 01:00,17,13,13.1,13,13,100
20180701|2018-07-17 01:30,17,13,13.05,13,13.03,198
20180701|2018-07-17 02:00,17,13.05,13.2,13,13.16,272
20180701|2018-07-17 02:30,17,13.16,13.17,13,13.01,187
20180701|2018-07-17 03:00,17,13.01,13.06,12.95,13.06,360
20180701|2018-07-17 03:30,17,13.06,13.06,13.02,13.02,231
20180701|2018-07-17 04:00,17,13,13.02,12.99,13,279
20180701|2018-07-17 04:30,17,13,13.01,12.95,13,236
20180701|2018-07-17 05:00,17,13.05,13.15,13.02,13.11,393
20180701|2018-07-17 05:30,17,13.15,13.21,13.11,13.2,309
20180701|2018-07-17 06:00,17,13.15,13.16,13.05,13.05,378
20180701|2018-07-17 06:30,17,13.05,13.1,13.01,13.1,503
20180701|2018-07-17 07:00,17,13.07,13.15,13.01,13.15,941
20180701|2018-07-17 07:30,17,13.1,13.22,13.1,13.22,1153
20180701|2018-07-17 08:00,17,13.2,13.22,13.1,13.15,1110
20180701|2018-07-17 08:30,17,13.15,13.21,13,13.05,8921
20180701|2018-07-17 09:00,17,13.05,13.05,12.75,12.75,6710
20180701|2018-07-17 09:30,17,12.75,12.77,12.45,12.5,8544
20180701|2018-07-17 10:00,17,12.5,12.5,12.25,12.38,8724
20180701|2018-07-17 10:30,17,12.37,12.55,12.35,12.37,7901
20180701|2018-07-17 11:00,17,12.37,12.45,12.25,12.3,4010
20180701|2018-07-17 11:30,17,12.25,12.4,12.25,12.25,4311
20180701|2018-07-17 12:00,17,12.25,12.37,12.2,12.35,4848
20180701|2018-07-17 12:30,17,12.3,12.35,12.2,12.2,2656
20180701|2018-07-17 13:00,17,12.25,12.4,12.2,12.27,3050
20180701|2018-07-17 13:30,17,12.26,12.3,12.15,12.21,4022
20180701|2018-07-17 14:00,17,12.23,12.23,12.05,12.05,5444
20180701|2018-07-17 14:30,17,12.05,12.2,12,12.17,5267
20180701|2018-07-17 15:00,17,12.17,12.25,12.05,12.15,4660
20180701|2018-07-17 15:30,17,12.1,12.12,12.05,12.1,199
20180701|2018-07-17 17:00,18,12.15,12.15,11.8,11.8,184
20180701|2018-07-17 17:30,18,11.85,11.9,11.85,11.9,46
20180701|2018-07-17 18:00,18,11.9,11.9,11.9,11.9,6
20180701|2018-07-17 18:30,18,11.85,11.85,11.85,11.85,20
20180701|2018-07-17 19:00,18,11.85,11.9,11.85,11.9,12
20180701|2018-07-17 19:30,18,11.85,11.9,11.85,11.9,28
20180701|2018-07-17 20:00,18,11.9,11.9,11.88,11.9,9
20180701|2018-07-17 20:30,18,11.85,11.85,11.75,11.8,19
20180701|2018-07-17 21:30,18,11.85,11.85,11.85,11.85,4
20180701|2018-07-17 22:00,18,11.85,11.85,11.85,11.85,8
20180701|2018-07-17 23:00,18,11.9,11.9,11.9,11.9,1
20180701|2018-07-17 23:30,18,11.85,11.85,11.85,11.85,5
20180701|2018-07-18 00:30,18,11.9,11.9,11.85,11.9,33
20180701|2018-07-18 01:00,18,11.85,11.9,11.85,11.9,12
20180701|2018-07-18 01:30,18,11.85,11.85,11.85,11.85,6
20180701|2018-07-18 02:00,18,11.85,11.9,11.85,11.9,66
20180701|2018-07-18 02:30,18,11.88,11.88,11.8,11.8,55
20180701|2018-07-18 03:00,18,11.85,12,11.84,11.95,269
20180701|2018-07-18 03:30,18,11.95,12,11.9,12,107
20180701|2018-07-18 04:00,18,12,12,12,12,148
20180701|2018-07-18 04:30,18,12,12.1,12,12.1,131
20180701|2018-07-18 05:00,18,12.05,12.06,12,12.05,366
20180701|2018-07-18 05:30,18,12,12,12,12,15
20180701|2018-07-18 06:00,18,12.05,12.1,12.05,12.1,203
20180701|2018-07-18 06:30,18,12.1,12.1,12.05,12.05,25
20180701|2018-07-18 07:00,18,12.05,12.1,12.05,12.1,234
20180701|2018-07-18 07:30,18,12.05,12.05,11.53,11.9,1722
20180801|2018-03-02 07:30,2,18.6,18.61,18.45,18.45,87
20180801|2018-03-02 08:00,2,18.55,18.67,18.48,18.65,79
20180801|2018-03-02 08:30,2,18.65,18.77,18.5,18.51,391
20180801|2018-03-02 09:00,2,18.45,18.53,18.42,18.47,140
20180801|2018-03-02 09:30,2,18.48,18.48,18.29,18.3,247
20180801|2018-03-02 10:00,2,18.36,18.5,18.35,18.35,59
20180801|2018-03-02 10:30,2,18.35,18.4,18.08,18.09,243
20180801|2018-03-02 11:00,2,18.1,18.21,17.98,17.98,171
20180801|2018-03-02 11:30,2,18,18.08,17.92,17.92,179
20180801|2018-03-02 12:00,2,18,18.1,17.98,18.1,138
20180801|2018-03-02 12:30,2,18.1,18.2,18.1,18.1,83
20180801|2018-03-02 13:00,2,18.05,18.14,17.95,18.14,75
20180801|2018-03-02 13:30,2,18.15,18.22,18.13,18.22,147
20180801|2018-03-02 14:00,2,18.23,18.35,18.17,18.2,255
20180801|2018-03-02 14:30,2,18.15,18.15,17.95,18.01,334
20180801|2018-03-02 15:00,2,18.02,18.07,17.95,18,323
20180801|2018-03-02 15:30,2,18,18,17.95,17.97,63
20180801|2018-03-04 17:00,5,18.06,18.22,18.06,18.16,3
20180801|2018-03-04 17:30,5,18.18,18.21,18.18,18.21,12
20180801|2018-03-04 18:00,5,18.11,18.12,18.05,18.05,6
20180801|2018-03-04 19:00,5,18.15,18.15,18.15,18.15,3
20180801|2018-03-04 20:00,5,18.14,18.2,18.14,18.2,7
20180801|2018-03-04 20:30,5,18.18,18.23,18.18,18.23,6
20180801|2018-03-04 22:30,5,18.28,18.3,18.26,18.3,4
20180801|2018-03-05 01:00,5,18.3,18.35,18.3,18.32,7
20180801|2018-03-05 01:30,5,18.35,18.42,18.35,18.4,24
20180801|2018-03-05 02:00,5,18.35,18.35,18.25,18.25,6
20180801|2018-03-05 02:30,5,18.15,18.15,18.1,18.1,6
20180801|2018-03-05 03:00,5,18.15,18.15,18.1,18.1,17
20180801|2018-03-05 03:30,5,18.1,18.11,18.06,18.06,6
20180801|2018-03-05 04:00,5,18.05,18.05,18.05,18.05,7
20180801|2018-03-05 04:30,5,18.05,18.05,18.03,18.05,9
20180801|2018-03-05 05:00,5,18.01,18.01,18.01,18.01,1
20180801|2018-03-05 05:30,5,18.1,18.1,18.07,18.07,8
20180801|2018-03-05 06:00,5,18.14,18.14,18.1,18.1,11
20180801|2018-03-05 06:30,5,18.15,18.15,18.15,18.15,1
20180801|2018-03-05 07:00,5,18.15,18.15,18.1,18.11,9
20180801|2018-03-05 07:30,5,18.15,18.15,18.15,18.15,1
20180801|2018-03-05 08:00,5,18.22,18.26,18.21,18.22,54
20180801|2018-03-05 08:30,5,18.24,18.24,18.07,18.15,132
20180801|2018-03-05 09:00,5,18.2,18.22,18.1,18.11,141
20180801|2018-03-05 09:30,5,18.07,18.1,17.9,17.9,310
20180801|2018-03-05 10:00,5,17.9,17.91,17.76,17.8,179
20180801|2018-03-05 10:30,5,17.8,17.85,17.7,17.78,94
20180801|2018-03-05 11:00,5,17.8,17.86,17.8,17.82,21
20180801|2018-03-05 11:30,5,17.82,17.82,17.75,17.75,104
20180801|2018-03-05 12:00,5,17.7,17.76,17.66,17.76,55
20180801|2018-03-05 12:30,5,17.76,17.81,17.76,17.79,23
20180801|2018-03-05 13:00,5,17.75,17.88,17.75,17.84,44
20180801|2018-03-05 13:30,5,17.8,17.8,17.68,17.7,65
20180801|2018-03-05 14:00,5,17.65,17.7,17.6,17.67,138
20180801|2018-03-05 14:30,5,17.68,17.7,17.61,17.65,171
20180801|2018-03-05 15:00,5,17.69,17.71,17.58,17.62,443
20180801|2018-03-05 15:30,5,17.6,17.64,17.58,17.63,63
20180801|2018-03-05 18:30,6,17.64,17.64,17.64,17.64,3
20180801|2018-03-05 20:00,6,17.65,17.7,17.65,17.7,4
20180801|2018-03-06 00:30,6,17.6,17.6,17.6,17.6,1
20180801|2018-03-06 01:00,6,17.6,17.6,17.6,17.6,1
20180801|2018-03-06 03:30,6,17.55,17.55,17.55,17.55,1
20180801|2018-03-06 04:30,6,17.55,17.55,17.55,17.55,2
20180801|2018-03-06 05:30,6,17.5,17.5,17.48,17.5,7
20180801|2018-03-06 06:00,6,17.5,17.55,17.5,17.5,9
20180801|2018-03-06 06:30,6,17.55,17.55,17.55,17.55,5
20180801|2018-03-06 07:00,6,17.55,17.55,17.55,17.55,12
20180801|2018-03-06 07:30,6,17.55,17.6,17.55,17.6,7
20180801|2018-03-06 08:00,6,17.58,17.58,17.5,17.5,19
20180801|2018-03-06 08:30,6,17.48,17.8,17.48,17.7,157
20180801|2018-03-06 09:00,6,17.75,17.83,17.7,17.7,78
20180801|2018-03-06 09:30,6,17.67,17.86,17.67,17.86,144
20180801|2018-03-06 10:00,6,17.9,18,17.85,17.98,86
20180801|2018-03-06 10:30,6,17.96,18.02,17.92,17.95,21
20180801|2018-03-06 11:00,6,17.9,18,17.9,17.95,9
20180801|2018-03-06 11:30,6,17.96,17.96,17.7,17.7,75
20180801|2018-03-06 12:00,6,17.7,17.77,17.65,17.7,113
20180801|2018-03-06 12:30,6,17.7,17.83,17.69,17.82,66
20180801|2018-03-06 13:00,6,17.8,17.85,17.78,17.83,66
20180801|2018-03-06 13:30,6,17.83,17.85,17.71,17.8,596
20180801|2018-03-06 14:00,6,17.8,17.85,17.77,17.8,130
20180801|2018-03-06 14:30,6,17.8,17.88,17.76,17.83,330
20180801|2018-03-06 15:00,6,17.83,17.88,17.8,17.82,349
20180801|2018-03-06 15:30,6,17.82,17.83,17.77,17.81,34
20180801|2018-03-06 17:00,7,18.24,18.35,18.24,18.3,16
20180801|2018-03-06 17:30,7,18.27,18.3,18.27,18.3,4
20180801|2018-03-06 18:00,7,18.28,18.43,18.28,18.4,43
20180801|2018-03-06 18:30,7,18.4,18.45,18.4,18.45,2
20180801|2018-03-06 19:00,7,18.3,18.35,18.3,18.3,3
20180801|2018-03-06 19:30,7,18.2,18.2,18.2,18.2,3
20180801|2018-03-06 20:30,7,18.2,18.2,18.2,18.2,8
20180801|2018-03-06 21:30,7,18.24,18.24,18.24,18.24,3
20180801|2018-03-06 22:30,7,18.35,18.35,18.3,18.3,6
20180801|2018-03-07 01:00,7,18.25,18.25,18.25,18.25,1
20180801|2018-03-07 01:30,7,18.18,18.2,18.17,18.2,3
20180801|2018-03-07 02:00,7,18.15,18.15,18.15,18.15,1
20180801|2018-03-07 02:30,7,18.2,18.2,18.2,18.2,1
20180801|2018-03-07 03:00,7,18.2,18.25,18.2,18.2,8
20180801|2018-03-07 03:30,7,18.15,18.18,18.15,18.18,20
20180801|2018-03-07 05:30,7,18.15,18.2,18.15,18.2,5
20180801|2018-03-07 06:00,7,18.15,18.15,18.1,18.1,7
20180801|2018-03-07 06:30,7,18.05,18.1,18.05,18.1,3
20180801|2018-03-07 07:00,7,18.1,18.11,18,18,10
20180801|2018-03-07 07:30,7,18,18.02,17.96,18.02,27
20180801|2018-03-07 08:00,7,18.1,18.1,18.07,18.07,13
20180801|2018-03-07 08:30,7,18.1,18.1,17.96,18.05,56
20180801|2018-03-07 09:00,7,18.05,18.06,17.97,18,106
20180801|2018-03-07 09:30,7,18,18,17.95,18,36
20180801|2018-03-07 10:00,7,17.99,18.05,17.99,18.05,10
20180801|2018-03-07 10:30,7,18.05,18.1,18,18.1,93
20180801|2018-03-07 11:00,7,18.1,18.18,18.07,18.12,91
20180801|2018-03-07 11:30,7,18.07,18.15,18.07,18.12,105
20180801|2018-03-07 12:00,7,18.15,18.25,18.1,18.1,51
20180801|2018-03-07 12:30,7,18.05,18.1,18.02,18.04,59
20180801|2018-03-07 13:00,7,18.06,18.07,17.95,17.97,56
20180801|2018-03-07 13:30,7,18,18,17.86,17.98,166
20180801|2018-03-07 14:00,7,18,18,17.85,17.91,379
20180801|2018-03-07 14:30,7,17.92,17.95,17.85,17.92,284
20180801|2018-03-07 15:00,7,17.95,18,17.9,17.9,1276
20180801|2018-03-07 15:30,7,17.95,17.97,17.92,17.95,36
20180801|2018-03-07 17:00,8,17.99,18,17.99,18,5
20180801|2018-03-07 17:30,8,17.95,17.95,17.95,17.95,1
20180801|2018-03-07 18:00,8,17.96,17.96,17.96,17.96,1
20180801|2018-03-07 19:30,8,17.99,17.99,17.99,17.99,1
20180801|2018-03-07 20:30,8,17.95,17.95,17.95,17.95,1
20180801|2018-03-07 21:00,8,17.95,17.95,17.95,17.95,1
20180801|2018-03-07 23:30,8,18,18,18,18,1
20180801|2018-03-08 00:30,8,17.91,17.91,17.9,17.9,2
20180801|2018-03-08 01:00,8,17.9,17.9,17.9,17.9,12
20180801|2018-03-08 01:30,8,17.9,17.9,17.9,17.9,10
20180801|2018-03-08 02:00,8,17.91,17.91,17.91,17.91,1
20180801|2018-03-08 02:30,8,17.95,17.95,17.9,17.93,10
20180801|2018-03-08 03:00,8,17.9,17.9,17.9,17.9,1
20180801|2018-03-08 03:30,8,17.93,17.93,17.92,17.92,4
20180801|2018-03-08 04:00,8,17.94,17.94,17.9,17.9,12
20180801|2018-03-08 06:00,8,17.85,17.85,17.8,17.8,9
20180801|2018-03-08 06:30,8,17.85,17.85,17.85,17.85,10
20180801|2018-03-08 07:00,8,17.87,17.87,17.81,17.85,11
20180801|2018-03-08 07:30,8,17.85,17.85,17.85,17.85,25
20180801|2018-03-08 08:00,8,17.8,17.81,17.75,17.81,56
20180801|2018-03-08 08:30,8,17.81,17.82,17.63,17.7,452
20180801|2018-03-08 09:00,8,17.73,17.82,17.71,17.78,55
20180801|2018-03-08 09:30,8,17.82,17.86,17.78,17.82,57
20180801|2018-03-08 10:00,8,17.8,17.8,17.66,17.73,68
20180801|2018-03-08 10:30,8,17.71,17.8,17.7,17.7,89
20180801|2018-03-08 11:00,8,17.8,17.87,17.75,17.75,71
20180801|2018-03-08 11:30,8,17.72,17.75,17.68,17.75,180
20180801|2018-03-08 12:00,8,17.72,17.8,17.67,17.8,93
20180801|2018-03-08 12:30,8,17.83,17.85,17.77,17.77,19
20180801|2018-03-08 13:00,8,17.85,17.85,17.7,17.71,139
20180801|2018-03-08 13:30,8,17.68,17.69,17.62,17.67,307
20180801|2018-03-08 14:00,8,17.67,17.83,17.6,17.78,305
20180801|2018-03-08 14:30,8,17.85,17.9,17.7,17.73,311
20180801|2018-03-08 15:00,8,17.76,17.8,17.67,17.72,299
20180801|2018-03-08 15:30,8,17.72,17.79,17.7,17.76,44
20180801|2018-03-08 17:00,9,17.76,17.76,17.76,17.76,2
20180801|2018-03-08 19:00,9,17.72,17.75,17.7,17.7,29
20180801|2018-03-08 19:30,9,17.72,17.76,17.7,17.76,16
20180801|2018-03-08 20:00,9,17.75,17.84,17.75,17.82,18
20180801|2018-03-08 22:30,9,17.83,17.84,17.8,17.8,4
20180801|2018-03-09 02:30,9,17.8,17.8,17.8,17.8,1
20180801|2018-03-09 03:00,9,17.8,17.82,17.8,17.82,8
20180801|2018-03-09 03:30,9,17.8,17.8,17.8,17.8,1
20180801|2018-03-09 04:30,9,17.75,17.75,17.75,17.75,1
20180801|2018-03-09 05:30,9,17.8,17.8,17.8,17.8,2
20180801|2018-03-09 06:00,9,17.8,17.8,17.75,17.75,15
20180801|2018-03-09 06:30,9,17.71,17.72,17.7,17.7,5
20180801|2018-03-09 07:00,9,17.75,17.75,17.68,17.71,53
20180801|2018-03-09 07:30,9,17.72,17.72,17.47,17.53,331
20180801|2018-03-09 08:00,9,17.51,17.55,17.51,17.55,52
20180801|2018-03-09 08:30,9,17.55,17.55,17.43,17.46,170
20180801|2018-03-09 09:00,9,17.47,17.55,17.4,17.4,148
20180801|2018-03-09 09:30,9,17.41,17.45,17.36,17.4,319
20180801|2018-03-09 10:00,9,17.38,17.42,17.35,17.35,159
20180801|2018-03-09 10:30,9,17.35,17.4,17.3,17.32,94
20180801|2018-03-09 11:00,9,17.3,17.35,17.3,17.35,44
20180801|2018-03-09 11:30,9,17.32,17.33,17.25,17.26,50
20180801|2018-03-09 12:00,9,17.25,17.26,17.15,17.15,103
20180801|2018-03-09 12:30,9,17.15,17.16,17.15,17.15,74
20180801|2018-03-09 13:00,9,17.15,17.25,17.15,17.2,103
20180801|2018-03-09 13:30,9,17.21,17.22,17.15,17.16,220
20180801|2018-03-09 14:00,9,17.16,17.19,17.1,17.1,179
20180801|2018-03-09 14:30,9,17.1,17.1,17,17.02,425
20180801|2018-03-09 15:00,9,17.03,17.15,17,17.15,282
20180801|2018-03-09 15:30,9,17.12,17.12,17.03,17.04,16
20180801|2018-03-11 17:00,12,17.3,17.35,16.9,16.9,44
20180801|2018-03-11 18:30,12,17,17,17,17,2
20180801|2018-03-11 19:00,12,17,17,17,17,6
20180801|2018-03-11 19:30,12,17,17,17,17,9
20180801|2018-03-11 20:30,12,17,17.02,17,17.02,3
20180801|2018-03-11 21:00,12,17.05,17.05,17.05,17.05,1
20180801|2018-03-11 21:30,12,17.02,17.02,17.02,17.02,9
20180801|2018-03-11 22:30,12,17,17,17,17,1
20180801|2018-03-12 00:00,12,16.95,16.95,16.95,16.95,1
20180801|2018-03-12 00:30,12,16.95,16.95,16.95,16.95,2
20180801|2018-03-12 02:30,12,16.92,16.92,16.92,16.92,3
20180801|2018-03-12 03:30,12,17,17.02,16.99,16.99,3
20180801|2018-03-12 04:00,12,17,17,17,17,3
20180801|2018-03-12 05:00,12,17.1,17.1,17,17,7
20180801|2018-03-12 05:30,12,17.03,17.07,17.03,17.07,7
20180801|2018-03-12 06:00,12,17.05,17.05,17.05,17.05,11
20180801|2018-03-12 06:30,12,17.06,17.1,17.06,17.1,10
20180801|2018-03-12 07:00,12,17.05,17.1,17.05,17.1,8
20180801|2018-03-12 08:00,12,17.1,17.12,17.09,17.1,63
20180801|2018-03-12 08:30,12,17.11,17.15,17,17.12,143
20180801|2018-03-12 09:00,12,17.13,17.2,17.12,17.17,128
20180801|2018-03-12 09:30,12,17.17,17.26,17.17,17.22,139
20180801|2018-03-12 10:00,12,17.25,17.29,17.2,17.28,75
20180801|2018-03-12 10:30,12,17.29,17.29,17.2,17.24,29
20180801|2018-03-12 11:00,12,17.23,17.23,17.15,17.22,20
20180801|2018-03-12 11:30,12,17.24,17.31,17.23,17.31,66
20180801|2018-03-12 12:00,12,17.25,17.25,17.2,17.23,26
20180801|2018-03-12 12:30,12,17.22,17.23,17.15,17.23,60
20180801|2018-03-12 13:00,12,17.2,17.3,17.2,17.26,57
20180801|2018-03-12 13:30,12,17.27,17.4,17.27,17.35,257
20180801|2018-03-12 14:00,12,17.35,17.35,17.25,17.3,80
20180801|2018-03-12 14:30,12,17.3,17.4,17.2,17.37,286
20180801|2018-03-12 15:00,12,17.38,17.39,17.3,17.3,144
20180801|2018-03-12 15:30,12,17.32,17.35,17.3,17.32,7
20180801|2018-03-12 17:30,13,17.37,17.37,17.37,17.37,2
20180801|2018-03-13 02:30,13,17.3,17.3,17.3,17.3,5
20180801|2018-03-13 03:00,13,17.3,17.3,17.3,17.3,20
20180801|2018-03-13 04:00,13,17.25,17.27,17.25,17.25,3
20180801|2018-03-13 04:30,13,17.3,17.3,17.3,17.3,3
20180801|2018-03-13 05:00,13,17.27,17.27,17.27,17.27,1
20180801|2018-03-13 06:00,13,17.25,17.25,17.23,17.23,4
20180801|2018-03-13 06:30,13,17.25,17.25,17.25,17.25,173
20180801|2018-03-13 07:30,13,17.25,17.3,17.18,17.25,67
20180801|2018-03-13 08:00,13,17.3,17.35,17.2,17.21,29
20180801|2018-03-13 08:30,13,17.22,17.25,17.15,17.22,125
20180801|2018-03-13 09:00,13,17.28,17.32,17.2,17.26,63
20180801|2018-03-13 09:30,13,17.32,17.38,17.3,17.32,88
20180801|2018-03-13 10:00,13,17.32,17.47,17.32,17.45,280
20180801|2018-03-13 10:30,13,17.45,17.5,17.41,17.47,216
20180801|2018-03-13 11:00,13,17.5,17.68,17.5,17.57,274
20180801|2018-03-13 11:30,13,17.5,17.5,17.35,17.37,158
20180801|2018-03-13 12:00,13,17.32,17.37,17.3,17.37,102
20180801|2018-03-13 12:30,13,17.35,17.5,17.31,17.5,77
20180801|2018-03-13 13:00,13,17.5,17.55,17.47,17.51,33
20180801|2018-03-13 13:30,13,17.45,17.57,17.4,17.5,94
20180801|2018-03-13 14:00,13,17.48,17.6,17.46,17.54,372
20180801|2018-03-13 14:30,13,17.57,17.65,17.45,17.5,460
20180801|2018-03-13 15:00,13,17.49,17.52,17.45,17.52,224
20180801|2018-03-13 15:30,13,17.55,17.55,17.52,17.52,19
20180801|2018-03-13 17:00,14,17.64,17.64,17.64,17.64,1
20180801|2018-03-13 19:00,14,17.6,17.6,17.6,17.6,5
20180801|2018-03-13 20:00,14,17.6,17.6,17.6,17.6,1
20180801|2018-03-13 21:30,14,17.6,17.6,17.6,17.6,2
20180801|2018-03-14 01:30,14,17.6,17.6,17.6,17.6,9
20180801|2018-03-14 02:00,14,17.55,17.55,17.55,17.55,19
20180801|2018-03-14 02:30,14,17.51,17.51,17.5,17.5,11
20180801|2018-03-14 06:00,14,17.35,17.35,17.35,17.35,2
20180801|2018-03-14 07:00,14,17.4,17.4,17.4,17.4,8
20180801|2018-03-14 07:30,14,17.35,17.4,17.35,17.37,23
20180801|2018-03-14 08:00,14,17.4,17.43,17.38,17.43,17
20180801|2018-03-14 08:30,14,17.4,17.48,17.35,17.45,120
20180801|2018-03-14 09:00,14,17.43,17.57,17.33,17.55,141
20180801|2018-03-14 09:30,14,17.5,17.5,17.4,17.45,115
20180801|2018-03-14 10:00,14,17.41,17.55,17.41,17.48,53
20180801|2018-03-14 10:30,14,17.5,17.83,17.5,17.75,188
20180801|2018-03-14 11:00,14,17.75,17.8,17.72,17.72,51
20180801|2018-03-14 11:30,14,17.7,17.79,17.65,17.75,169
20180801|2018-03-14 12:00,14,17.77,17.85,17.7,17.75,328
20180801|2018-03-14 12:30,14,17.67,17.67,17.45,17.48,213
20180801|2018-03-14 13:00,14,17.45,17.6,17.45,17.56,175
20180801|2018-03-14 13:30,14,17.5,17.75,17.5,17.65,115
20180801|2018-03-14 14:00,14,17.65,17.85,17.62,17.85,85
20180801|2018-03-14 14:30,14,17.8,17.9,17.77,17.8,81
20180801|2018-03-14 15:00,14,17.8,17.85,17.7,17.75,224
20180801|2018-03-14 15:30,14,17.75,17.75,17.72,17.72,14
20180801|2018-03-14 17:00,15,17.7,17.7,17.7,17.7,3
20180801|2018-03-14 18:00,15,17.7,17.7,17.7,17.7,2
20180801|2018-03-14 19:00,15,17.7,17.7,17.66,17.7,18
20180801|2018-03-14 19:30,15,17.87,17.9,17.87,17.9,6
20180801|2018-03-14 21:00,15,17.78,17.78,17.78,17.78,1
20180801|2018-03-14 21:30,15,17.66,17.7,17.66,17.7,2
20180801|2018-03-15 01:00,15,17.7,17.7,17.7,17.7,9
20180801|2018-03-15 04:30,15,17.65,17.65,17.65,17.65,13
20180801|2018-03-15 05:00,15,17.66,17.75,17.66,17.75,4
20180801|2018-03-15 05:30,15,17.75,17.75,17.75,17.75,8
20180801|2018-03-15 06:00,15,17.75,17.75,17.75,17.75,5
20180801|2018-03-15 06:30,15,17.7,17.7,17.7,17.7,4
20180801|2018-03-15 07:00,15,17.75,17.75,17.72,17.72,12
20180801|2018-03-15 07:30,15,17.7,17.7,17.67,17.68,7
20180801|2018-03-15 08:00,15,17.67,17.7,17.67,17.68,25
20180801|2018-03-15 08:30,15,17.65,17.83,17.62,17.78,196
20180801|2018-03-15 09:00,15,17.75,17.75,17.67,17.69,117
20180801|2018-03-15 09:30,15,17.68,17.73,17.65,17.7,82
20180801|2018-03-15 10:00,15,17.65,17.65,17.45,17.45,102
20180801|2018-03-15 10:30,15,17.5,17.59,17.5,17.59,75
20180801|2018-03-15 11:00,15,17.55,17.57,17.5,17.5,45
20180801|2018-03-15 11:30,15,17.5,17.6,17.47,17.5,159
20180801|2018-03-15 12:00,15,17.51,17.55,17.5,17.51,52
20180801|2018-03-15 12:30,15,17.5,17.6,17.5,17.6,48
20180801|2018-03-15 13:00,15,17.65,17.66,17.5,17.55,59
20180801|2018-03-15 13:30,15,17.55,17.62,17.52,17.55,69
20180801|2018-03-15 14:00,15,17.5,17.55,17.45,17.47,142
20180801|2018-03-15 14:30,15,17.45,17.48,17.4,17.45,200
20180801|2018-03-15 15:00,15,17.41,17.5,17.4,17.49,541
20180801|2018-03-15 15:30,15,17.5,17.5,17.43,17.43,11
20180801|2018-03-15 17:00,16,17.41,17.44,17.41,17.41,24
20180801|2018-03-15 17:30,16,17.4,17.4,17.4,17.4,8
20180801|2018-03-15 18:00,16,17.4,17.4,17.4,17.4,3
20180801|2018-03-15 19:00,16,17.38,17.4,17.38,17.4,45
20180801|2018-03-15 20:00,16,17.43,17.55,17.43,17.55,7
20180801|2018-03-15 21:00,16,17.5,17.5,17.5,17.5,1
20180801|2018-03-15 22:30,16,17.5,17.5,17.5,17.5,1
20180801|2018-03-15 23:00,16,17.55,17.55,17.55,17.55,4
20180801|2018-03-15 23:30,16,17.5,17.5,17.5,17.5,1
20180801|2018-03-16 00:00,16,17.48,17.48,17.46,17.46,15
20180801|2018-03-16 00:30,16,17.47,17.47,17.47,17.47,1
20180801|2018-03-16 03:30,16,17.45,17.45,17.45,17.45,1
20180801|2018-03-16 05:00,16,17.45,17.45,17.45,17.45,2
20180801|2018-03-16 05:30,16,17.45,17.45,17.4,17.45,32
20180801|2018-03-16 06:00,16,17.4,17.45,17.4,17.45,7
20180801|2018-03-16 06:30,16,17.45,17.46,17.45,17.45,7
20180801|2018-03-16 07:00,16,17.45,17.45,17.45,17.45,1
20180801|2018-03-16 07:30,16,17.4,17.4,17.35,17.35,7
20180801|2018-03-16 08:00,16,17.4,17.4,17.35,17.37,18
20180801|2018-03-16 08:30,16,17.35,17.41,17.27,17.3,138
20180801|2018-03-16 09:00,16,17.32,17.35,17.25,17.26,100
20180801|2018-03-16 09:30,16,17.26,17.35,17.24,17.27,138
20180801|2018-03-16 10:00,16,17.27,17.3,17.25,17.25,136
20180801|2018-03-16 10:30,16,17.26,17.3,17.25,17.29,69
20180801|2018-03-16 11:00,16,17.29,17.29,17.25,17.25,10
20180801|2018-03-16 11:30,16,17.26,17.26,17.2,17.22,141
20180801|2018-03-16 12:00,16,17.22,17.33,17.2,17.32,106
20180801|2018-03-16 12:30,16,17.32,17.32,17.28,17.28,338
20180801|2018-03-16 13:00,16,17.27,17.3,17.25,17.25,94
20180801|2018-03-16 13:30,16,17.25,17.25,17.21,17.25,64
20180801|2018-03-16 14:00,16,17.25,17.32,17.22,17.25,178
20180801|2018-03-16 14:30,16,17.21,17.35,17.2,17.32,199
20180801|2018-03-16 15:00,16,17.3,17.32,17.25,17.29,162
20180801|2018-03-16 15:30,16,17.3,17.31,17.25,17.26,37
20180801|2018-03-18 20:00,19,17.5,17.5,17.47,17.47,3
20180801|2018-03-18 21:30,19,17.35,17.4,17.33,17.4,6
20180801|2018-03-19 01:00,19,17.45,17.45,17.45,17.45,6
20180801|2018-03-19 02:00,19,17.45,17.45,17.45,17.45,8
20180801|2018-03-19 03:00,19,17.4,17.5,17.4,17.5,4
20180801|2018-03-19 03:30,19,17.6,17.6,17.55,17.55,9
20180801|2018-03-19 04:00,19,17.5,17.5,17.5,17.5,3
20180801|2018-03-19 04:30,19,17.5,17.5,17.47,17.47,6
20180801|2018-03-19 05:00,19,17.5,17.5,17.5,17.5,1
20180801|2018-03-19 05:30,19,17.5,17.5,17.5,17.5,11
20180801|2018-03-19 06:00,19,17.55,17.55,17.55,17.55,1
20180801|2018-03-19 06:30,19,17.55,17.55,17.5,17.5,16
20180801|2018-03-19 07:00,19,17.5,17.5,17.47,17.5,6
20180801|2018-03-19 08:00,19,17.47,17.47,17.43,17.45,24
20180801|2018-03-19 08:30,19,17.5,17.6,17.45,17.51,408
20180801|2018-03-19 09:00,19,17.53,17.65,17.52,17.63,151
20180801|2018-03-19 09:30,19,17.62,17.81,17.62,17.8,168
20180801|2018-03-19 10:00,19,17.81,17.95,17.76,17.85,414
20180801|2018-03-19 10:30,19,17.85,18.05,17.85,18.03,204
20180801|2018-03-19 11:00,19,18.02,18.06,17.9,17.92,229
20180801|2018-03-19 11:30,19,17.9,18.02,17.87,17.92,216
20180801|2018-03-19 12:00,19,17.95,18.07,17.93,18,193
20180801|2018-03-19 12:30,19,18,18,17.82,17.82,349
20180801|2018-03-19 13:00,19,17.77,17.87,17.72,17.83,143
20180801|2018-03-19 13:30,19,17.82,18,17.73,17.75,248
20180801|2018-03-19 14:00,19,17.73,17.8,17.65,17.75,303
20180801|2018-03-19 14:30,19,17.75,17.75,17.61,17.72,983
20180801|2018-03-19 15:00,19,17.7,17.71,17.5,17.52,516
20180801|2018-03-19 15:30,19,17.55,17.62,17.55,17.6,20
20180801|2018-03-19 18:00,20,17.8,17.8,17.8,17.8,1
20180801|2018-03-19 18:30,20,17.78,17.8,17.78,17.8,11
20180801|2018-03-19 19:00,20,17.75,17.76,17.75,17.76,2
20180801|2018-03-19 19:30,20,17.69,17.69,17.64,17.65,4
20180801|2018-03-19 23:30,20,17.6,17.6,17.6,17.6,2
20180801|2018-03-20 01:00,20,17.6,17.6,17.6,17.6,1
20180801|2018-03-20 02:00,20,17.6,17.6,17.6,17.6,7
20180801|2018-03-20 02:30,20,17.6,17.6,17.6,17.6,7
20180801|2018-03-20 03:00,20,17.65,17.65,17.65,17.65,1
20180801|2018-03-20 03:30,20,17.65,17.66,17.65,17.66,3
20180801|2018-03-20 04:00,20,17.7,17.7,17.7,17.7,1
20180801|2018-03-20 04:30,20,17.7,17.7,17.67,17.67,2
20180801|2018-03-20 05:30,20,17.61,17.61,17.6,17.6,4
20180801|2018-03-20 06:30,20,17.57,17.57,17.51,17.52,23
20180801|2018-03-20 07:00,20,17.55,17.55,17.55,17.55,7
20180801|2018-03-20 07:30,20,17.6,17.6,17.6,17.6,1
20180801|2018-03-20 08:00,20,17.61,17.72,17.6,17.7,81
20180801|2018-03-20 08:30,20,17.7,17.7,17.53,17.6,324
20180801|2018-03-20 09:00,20,17.65,17.75,17.58,17.59,620
20180801|2018-03-20 09:30,20,17.55,17.72,17.55,17.7,255
20180801|2018-03-20 10:00,20,17.71,17.81,17.71,17.76,51
20180801|2018-03-20 10:30,20,17.79,17.88,17.76,17.8,194
20180801|2018-03-20 11:00,20,17.77,17.8,17.7,17.71,37
20180801|2018-03-20 11:30,20,17.75,17.8,17.75,17.8,167
20180801|2018-03-20 12:00,20,17.79,17.9,17.79,17.83,41
20180801|2018-03-20 12:30,20,17.85,17.95,17.82,17.85,167
20180801|2018-03-20 13:00,20,17.9,17.9,17.74,17.75,101
20180801|2018-03-20 13:30,20,17.73,17.73,17.7,17.73,67
20180801|2018-03-20 14:00,20,17.71,17.71,17.61,17.65,193
20180801|2018-03-20 14:30,20,17.65,17.77,17.65,17.75,244
20180801|2018-03-20 15:00,20,17.7,17.75,17.62,17.68,798
20180801|2018-03-20 15:30,20,17.7,17.7,17.68,17.68,15
20180801|2018-03-20 17:00,21,17.7,17.7,17.7,17.7,4
20180801|2018-03-20 18:00,21,17.7,17.7,17.7,17.7,1
20180801|2018-03-20 20:30,21,17.63,17.65,17.63,17.65,2
20180801|2018-03-20 23:30,21,17.65,17.65,17.63,17.63,4
20180801|2018-03-21 02:00,21,17.7,17.7,17.7,17.7,2
20180801|2018-03-21 03:00,21,17.75,17.75,17.75,17.75,5
20180801|2018-03-21 04:00,21,17.8,17.8,17.77,17.8,62
20180801|2018-03-21 04:30,21,17.75,17.75,17.65,17.68,94
20180801|2018-03-21 05:00,21,17.66,17.66,17.66,17.66,2
20180801|2018-03-21 05:30,21,17.65,17.65,17.6,17.65,15
20180801|2018-03-21 06:00,21,17.62,17.62,17.62,17.62,4
20180801|2018-03-21 06:30,21,17.67,17.7,17.65,17.65,5
20180801|2018-03-21 07:00,21,17.65,17.7,17.65,17.7,16
20180801|2018-03-21 07:30,21,17.74,17.75,17.55,17.55,135
20180801|2018-03-21 08:00,21,17.57,17.61,17.57,17.61,35
20180801|2018-03-21 08:30,21,17.65,17.7,17.59,17.65,284
20180801|2018-03-21 09:00,21,17.66,17.75,17.6,17.66,315
20180801|2018-03-21 09:30,21,17.67,17.71,17.6,17.66,363
20180801|2018-03-21 10:00,21,17.7,17.7,17.61,17.62,143
20180801|2018-03-21 10:30,21,17.6,17.62,17.4,17.4,457
20180801|2018-03-21 11:00,21,17.45,17.5,17.42,17.5,214
20180801|2018-03-21 11:30,21,17.5,17.5,17.4,17.41,368
20180801|2018-03-21 12:00,21,17.43,17.48,17.42,17.43,117
20180801|2018-03-21 12:30,21,17.45,17.5,17.37,17.38,462
20180801|2018-03-21 13:00,21,17.38,17.42,17.2,17.4,535
20180801|2018-03-21 13:30,21,17.4,17.65,17.38,17.47,516
20180801|2018-03-21 14:00,21,17.5,17.5,17.31,17.49,787
20180801|2018-03-21 14:30,21,17.5,17.67,17.42,17.63,518
20180801|2018-03-21 15:00,21,17.7,17.72,17.6,17.65,115
20180801|2018-03-21 15:30,21,17.65,17.65,17.65,17.65,1
20180801|2018-03-21 17:00,22,17.65,17.65,17.65,17.65,2
20180801|2018-03-21 18:00,22,17.68,17.7,17.68,17.7,2
20180801|2018-03-21 18:30,22,17.7,17.7,17.7,17.7,1
20180801|2018-03-21 19:00,22,17.6,17.6,17.6,17.6,1
20180801|2018-03-21 19:30,22,17.6,17.6,17.6,17.6,1
20180801|2018-03-21 20:00,22,17.55,17.55,17.51,17.51,15
20180801|2018-03-21 20:30,22,17.55,17.55,17.55,17.55,1
20180801|2018-03-22 00:00,22,17.62,17.62,17.62,17.62,13
20180801|2018-03-22 02:30,22,17.75,17.9,17.75,17.9,10
20180801|2018-03-22 03:00,22,17.87,17.9,17.75,17.75,36
20180801|2018-03-22 03:30,22,17.75,17.75,17.75,17.75,3
20180801|2018-03-22 04:00,22,17.8,17.85,17.8,17.85,5
20180801|2018-03-22 05:00,22,17.82,17.85,17.82,17.85,4
20180801|2018-03-22 05:30,22,17.85,17.9,17.83,17.86,85
20180801|2018-03-22 06:00,22,17.88,17.88,17.85,17.85,7
20180801|2018-03-22 06:30,22,17.87,17.9,17.87,17.9,7
20180801|2018-03-22 07:00,22,17.9,17.9,17.85,17.88,50
20180801|2018-03-22 07:30,22,17.95,18.12,17.95,18.05,348
20180801|2018-03-22 08:00,22,18.1,18.2,18.08,18.12,220
20180801|2018-03-22 08:30,22,18.12,18.21,17.95,18.08,728
20180801|2018-03-22 09:00,22,18.09,18.18,17.87,18.05,430
20180801|2018-03-22 09:30,22,18.05,18.25,18.02,18.2,261
20180801|2018-03-22 10:00,22,18.15,18.26,18.12,18.25,152
20180801|2018-03-22 10:30,22,18.2,18.33,18.2,18.23,131
20180801|2018-03-22 11:00,22,18.27,18.3,17.97,17.97,257
20180801|2018-03-22 11:30,22,17.95,18.07,17.89,18.02,439
20180801|2018-03-22 12:00,22,18.1,18.15,17.95,17.95,329
20180801|2018-03-22 12:30,22,17.96,17.98,17.9,17.96,178
20180801|2018-03-22 13:00,22,17.95,18.08,17.95,18.08,297
20180801|2018-03-22 13:30,22,18.1,18.12,17.99,18.12,362
20180801|2018-03-22 14:00,22,18.1,18.25,18,18.2,547
20180801|2018-03-22 14:30,22,18.2,18.33,18.1,18.27,869
20180801|2018-03-22 15:00,22,18.25,18.3,18.05,18.1,388
20180801|2018-03-22 15:30,22,18.1,18.16,18.05,18.07,194
20180801|2018-03-22 17:00,23,18.13,18.18,18,18.18,50
20180801|2018-03-22 17:30,23,18.15,18.18,18.15,18.15,15
20180801|2018-03-22 18:00,23,18.1,18.16,18.1,18.16,12
20180801|2018-03-22 18:30,23,18.23,18.25,18.22,18.25,111
20180801|2018-03-22 19:00,23,18.25,18.29,18.18,18.2,17
20180801|2018-03-22 19:30,23,18.35,18.35,18.3,18.3,2
20180801|2018-03-22 20:00,23,18.2,18.3,18.16,18.3,9
20180801|2018-03-22 21:00,23,18.2,18.29,18.2,18.29,9
20180801|2018-03-22 21:30,23,18.3,18.4,18.3,18.3,49
20180801|2018-03-22 22:00,23,18.21,18.21,18.21,18.21,1
20180801|2018-03-23 02:00,23,18.2,18.3,18.1,18.25,15
20180801|2018-03-23 02:30,23,18.1,18.1,18.1,18.1,1
20180801|2018-03-23 03:00,23,18.12,18.15,18.1,18.15,96
20180801|2018-03-23 03:30,23,18.3,18.3,18.3,18.3,1
20180801|2018-03-23 04:00,23,18.33,18.33,18.33,18.33,1
20180801|2018-03-23 04:30,23,18.37,18.5,18.36,18.48,34
20180801|2018-03-23 05:00,23,18.5,18.5,18.41,18.45,83
20180801|2018-03-23 05:30,23,18.35,18.35,18.3,18.32,20
20180801|2018-03-23 06:00,23,18.3,18.35,18.3,18.3,26
20180801|2018-03-23 06:30,23,18.3,18.35,18.2,18.2,27
20180801|2018-03-23 07:00,23,18.15,18.15,18.09,18.1,26
20180801|2018-03-23 07:30,23,18.05,18.25,18.05,18.25,104
20180801|2018-03-23 08:00,23,18.25,18.25,18.1,18.15,99
20180801|2018-03-23 08:30,23,18.1,18.15,17.94,18,353
20180801|2018-03-23 09:00,23,17.95,18.05,17.85,17.97,165
20180801|2018-03-23 09:30,23,17.94,18.02,17.9,17.95,356
20180801|2018-03-23 10:00,23,17.96,18.15,17.96,18.15,203
20180801|2018-03-23 10:30,23,18.17,18.35,18.12,18.35,345
20180801|2018-03-23 11:00,23,18.3,18.3,18.12,18.15,285
20180801|2018-03-23 11:30,23,18.15,18.33,18.13,18.24,264
20180801|2018-03-23 12:00,23,18.25,18.3,18.12,18.16,827
20180801|2018-03-23 12:30,23,18.13,18.25,18.08,18.13,170
20180801|2018-03-23 13:00,23,18.11,18.3,18.07,18.22,244
20180801|2018-03-23 13:30,23,18.27,18.6,18.24,18.57,615
20180801|2018-03-23 14:00,23,18.56,18.67,18.4,18.5,657
20180801|2018-03-23 14:30,23,18.52,18.8,18.48,18.8,793
20180801|2018-03-23 15:00,23,18.83,18.85,18.6,18.72,619
20180801|2018-03-23 15:30,23,18.67,18.78,18.65,18.67,77
20180801|2018-03-25 17:00,26,18.75,18.75,18.62,18.66,18
20180801|2018-03-25 17:30,26,18.78,18.78,18.77,18.77,6
20180801|2018-03-25 18:00,26,18.75,18.75,18.65,18.65,45
20180801|2018-03-25 18:30,26,18.63,18.67,18.61,18.62,10
20180801|2018-03-25 19:00,26,18.6,18.63,18.55,18.6,19
20180801|2018-03-25 19:30,26,18.62,18.62,18.56,18.56,12
20180801|2018-03-25 20:30,26,18.5,18.5,18.5,18.5,1
20180801|2018-03-25 21:00,26,18.5,18.5,18.5,18.5,4
20180801|2018-03-25 21:30,26,18.5,18.5,18.5,18.5,1
20180801|2018-03-25 22:00,26,18.55,18.55,18.55,18.55,3
20180801|2018-03-25 22:30,26,18.47,18.47,18.45,18.45,5
20180801|2018-03-25 23:00,26,18.48,18.48,18.46,18.46,14
20180801|2018-03-26 00:30,26,18.4,18.45,18.4,18.45,7
20180801|2018-03-26 02:00,26,18.35,18.35,18.3,18.3,32
20180801|2018-03-26 02:30,26,18.3,18.3,18.22,18.25,15
20180801|2018-03-26 03:00,26,18.2,18.2,18.2,18.2,4
20180801|2018-03-26 03:30,26,18.17,18.17,18.17,18.17,1
20180801|2018-03-26 04:00,26,18.25,18.25,18.2,18.2,12
20180801|2018-03-26 04:30,26,18.2,18.2,18.13,18.13,8
20180801|2018-03-26 05:30,26,18.18,18.18,18.18,18.18,4
20180801|2018-03-26 06:00,26,18.15,18.15,18.15,18.15,1
20180801|2018-03-26 06:30,26,18.2,18.2,18.2,18.2,1
20180801|2018-03-26 07:00,26,18.17,18.17,18.13,18.17,11
20180801|2018-03-26 07:30,26,18.19,18.21,18.15,18.21,19
20180801|2018-03-26 08:00,26,18.25,18.28,18.21,18.21,55
20180801|2018-03-26 08:30,26,18.21,18.32,18.16,18.3,462
20180801|2018-03-26 09:00,26,18.26,18.45,18.26,18.45,110
20180801|2018-03-26 09:30,26,18.47,18.52,18.42,18.52,156
20180801|2018-03-26 10:00,26,18.5,18.67,18.5,18.55,202
20180801|2018-03-26 10:30,26,18.6,18.6,18.41,18.45,482
20180801|2018-03-26 11:00,26,18.45,18.5,18.31,18.32,244
20180801|2018-03-26 11:30,26,18.31,18.46,18.31,18.42,162
20180801|2018-03-26 12:00,26,18.46,18.5,18.37,18.5,70
20180801|2018-03-26 12:30,26,18.55,18.56,18.47,18.55,80
20180801|2018-03-26 13:00,26,18.54,18.54,18.38,18.38,139
20180801|2018-03-26 13:30,26,18.35,18.41,18.3,18.35,173
20180801|2018-03-26 14:00,26,18.35,18.35,18.24,18.24,288
20180801|2018-03-26 14:30,26,18.21,18.25,18.16,18.16,487
20180801|2018-03-26 15:00,26,18.2,18.35,18.2,18.33,448
20180801|2018-03-26 15:30,26,18.31,18.35,18.28,18.3,45
20180801|2018-03-26 17:00,27,18.25,18.25,18.25,18.25,1
20180801|2018-03-26 18:00,27,18.3,18.33,18.3,18.33,3
20180801|2018-03-26 19:00,27,18.25,18.25,18.25,18.25,26
20180801|2018-03-26 19:30,27,18.2,18.2,18.2,18.2,2
20180801|2018-03-26 21:00,27,18.25,18.25,18.23,18.23,6
20180801|2018-03-27 00:30,27,18.21,18.21,18.21,18.21,3
20180801|2018-03-27 01:00,27,18.21,18.21,18.21,18.21,2
20180801|2018-03-27 01:30,27,18.21,18.23,18.17,18.2,65
20180801|2018-03-27 02:00,27,18.2,18.25,18.2,18.2,26
20180801|2018-03-27 02:30,27,18.26,18.26,18.24,18.24,9
20180801|2018-03-27 03:00,27,18.3,18.3,18.3,18.3,2
20180801|2018-03-27 03:30,27,18.25,18.25,18.25,18.25,13
20180801|2018-03-27 04:30,27,18.2,18.2,18.2,18.2,3
20180801|2018-03-27 05:00,27,18.2,18.2,18.18,18.18,21
20180801|2018-03-27 06:30,27,18.25,18.25,18.2,18.2,15
20180801|2018-03-27 07:00,27,18.25,18.25,18.25,18.25,6
20180801|2018-03-27 07:30,27,18.25,18.3,18.24,18.3,5
20180801|2018-03-27 08:00,27,18.33,18.35,18.25,18.25,57
20180801|2018-03-27 08:30,27,18.25,18.57,18.25,18.47,742
20180801|2018-03-27 09:00,27,18.51,18.57,18.4,18.5,681
20180801|2018-03-27 09:30,27,18.5,18.6,18.4,18.5,209
20180801|2018-03-27 10:00,27,18.55,18.6,18.45,18.45,159
20180801|2018-03-27 10:30,27,18.45,18.45,18.37,18.45,138
20180801|2018-03-27 11:00,27,18.45,18.53,18.45,18.53,199
20180801|2018-03-27 11:30,27,18.52,18.58,18.51,18.52,271
20180801|2018-03-27 12:00,27,18.45,18.58,18.45,18.58,62
20180801|2018-03-27 12:30,27,18.56,18.67,18.56,18.61,61
20180801|2018-03-27 13:00,27,18.6,18.71,18.58,18.67,265
20180801|2018-03-27 13:30,27,18.7,18.8,18.6,18.77,397
20180801|2018-03-27 14:00,27,18.8,19.05,18.8,19.03,1108
20180801|2018-03-27 14:30,27,19.05,19.21,18.97,19.01,463
20180801|2018-03-27 15:00,27,19.01,19.1,18.95,19,901
20180801|2018-03-27 15:30,27,19.03,19.05,19,19.05,42
20180801|2018-03-27 17:00,28,19.06,19.06,19.06,19.06,5
20180801|2018-03-27 17:30,28,19.05,19.05,19,19,10
20180801|2018-03-27 18:00,28,19.01,19.05,19.01,19.05,4
20180801|2018-03-27 18:30,28,19.05,19.05,19.05,19.05,1
20180801|2018-03-27 19:00,28,18.95,18.95,18.9,18.91,6
20180801|2018-03-27 19:30,28,18.95,18.98,18.95,18.98,3
20180801|2018-03-27 20:00,28,18.96,19,18.96,19,8
20180801|2018-03-27 20:30,28,18.95,18.95,18.9,18.9,16
20180801|2018-03-27 21:00,28,18.96,18.96,18.96,18.96,1
20180801|2018-03-27 21:30,28,18.95,18.95,18.95,18.95,2
20180801|2018-03-27 22:00,28,18.98,18.98,18.97,18.98,9
20180801|2018-03-27 23:00,28,18.96,18.96,18.96,18.96,4
20180801|2018-03-28 00:00,28,19.1,19.1,19.1,19.1,2
20180801|2018-03-28 00:30,28,19.14,19.14,19,19,2
20180801|2018-03-28 01:00,28,19,19,18.91,18.91,3
20180801|2018-03-28 01:30,28,18.91,18.95,18.91,18.95,4
20180801|2018-03-28 02:00,28,19,19,18.86,18.95,8
20180801|2018-03-28 02:30,28,18.95,19.07,18.95,19.06,49
20180801|2018-03-28 03:00,28,19.05,19.05,18.95,18.95,24
20180801|2018-03-28 03:30,28,19.05,19.05,19.05,19.05,2
20180801|2018-03-28 04:00,28,18.98,19.06,18.98,19,13
20180801|2018-03-28 04:30,28,18.98,18.98,18.93,18.93,16
20180801|2018-03-28 05:00,28,18.95,18.95,18.9,18.9,5
20180801|2018-03-28 05:30,28,18.9,18.9,18.9,18.9,2
20180801|2018-03-28 06:00,28,18.85,18.85,18.8,18.8,6
20180801|2018-03-28 06:30,28,18.8,18.85,18.8,18.81,9
20180801|2018-03-28 07:00,28,18.8,18.8,18.77,18.8,25
20180801|2018-03-28 07:30,28,18.75,18.96,18.75,18.95,58
20180801|2018-03-28 08:00,28,19,19,18.92,18.93,198
20180801|2018-03-28 08:30,28,18.95,19.06,18.85,18.95,686
20180801|2018-03-28 09:00,28,18.93,19.18,18.91,19.18,420
20180801|2018-03-28 09:30,28,19.12,19.6,19.12,19.48,545
20180801|2018-03-28 10:00,28,19.45,19.58,19.3,19.52,244
20180801|2018-03-28 10:30,28,19.5,19.57,19.35,19.38,152
20180801|2018-03-28 11:00,28,19.4,19.4,19.15,19.3,520
20180801|2018-03-28 11:30,28,19.3,19.41,19.21,19.41,317
20180801|2018-03-28 12:00,28,19.43,19.49,19.25,19.27,227
20180801|2018-03-28 12:30,28,19.2,19.32,19.12,19.2,92
20180801|2018-03-28 13:00,28,19.2,19.4,19.2,19.4,125
20180801|2018-03-28 13:30,28,19.41,19.41,19.2,19.35,67
20180801|2018-03-28 14:00,28,19.35,19.53,19.35,19.45,360
20180801|2018-03-28 14:30,28,19.4,19.45,19.2,19.45,501
20180801|2018-03-28 15:00,28,19.42,19.5,19.35,19.38,461
20180801|2018-03-28 15:30,28,19.37,19.4,19.33,19.37,28
20180801|2018-03-28 17:00,29,19.3,19.3,19.3,19.3,14
20180801|2018-03-28 17:30,29,19.28,19.3,19.28,19.3,36
20180801|2018-03-28 18:00,29,19.31,19.35,19.31,19.35,13
20180801|2018-03-28 19:00,29,19.31,19.43,19.31,19.41,50
20180801|2018-03-28 19:30,29,19.38,19.4,19.3,19.31,15
20180801|2018-03-28 20:00,29,19.29,19.35,19.29,19.31,33
20180801|2018-03-28 20:30,29,19.31,19.4,19.31,19.4,17
20180801|2018-03-28 21:00,29,19.41,19.41,19.4,19.4,4
20180801|2018-03-28 21:30,29,19.31,19.31,19.31,19.31,5
20180801|2018-03-29 00:30,29,19.3,19.3,19.3,19.3,1
20180801|2018-03-29 01:00,29,19.3,19.3,19.3,19.3,3
20180801|2018-03-29 01:30,29,19.25,19.25,19.25,19.25,1
20180801|2018-03-29 02:00,29,19.25,19.25,19.25,19.25,10
20180801|2018-03-29 02:30,29,19.2,19.2,19.2,19.2,10
20180801|2018-03-29 03:00,29,19.2,19.25,19.2,19.25,29
20180801|2018-03-29 03:30,29,19.22,19.22,19.2,19.2,5
20180801|2018-03-29 04:00,29,19.2,19.2,19.2,19.2,5
20180801|2018-03-29 04:30,29,19.15,19.16,19.15,19.15,3
20180801|2018-03-29 05:00,29,19.16,19.17,19.15,19.15,15
20180801|2018-03-29 05:30,29,19.15,19.2,19.15,19.2,4
20180801|2018-03-29 06:30,29,19.15,19.15,19.15,19.15,15
20180801|2018-03-29 07:00,29,19.21,19.21,19.2,19.2,5
20180801|2018-03-29 07:30,29,19.15,19.15,19.12,19.12,31
20180801|2018-03-29 08:00,29,19.15,19.15,19.11,19.15,24
20180801|2018-03-29 08:30,29,19.15,19.23,19.05,19.23,234
20180801|2018-03-29 09:00,29,19.21,19.21,19.05,19.07,206
20180801|2018-03-29 09:30,29,19.02,19.06,18.8,18.8,165
20180801|2018-03-29 10:00,29,18.75,18.85,18.66,18.8,296
20180801|2018-03-29 10:30,29,18.85,18.87,18.7,18.71,91
20180801|2018-03-29 11:00,29,18.71,18.83,18.7,18.77,96
20180801|2018-03-29 11:30,29,18.77,18.87,18.73,18.73,76
20180801|2018-03-29 12:00,29,18.75,18.85,18.75,18.85,24
20180801|2018-03-29 12:30,29,18.81,18.81,18.7,18.72,34
20180801|2018-03-29 13:00,29,18.75,18.78,18.67,18.71,205
20180801|2018-03-29 13:30,29,18.75,18.77,18.7,18.72,104
20180801|2018-03-29 14:00,29,18.71,18.8,18.65,18.76,370
20180801|2018-03-29 14:30,29,18.77,18.83,18.67,18.75,849
20180801|2018-03-29 15:00,29,18.75,18.9,18.75,18.86,345
20180801|2018-03-29 15:30,29,18.88,18.95,18.85,18.91,97
20180801|2018-04-01 17:30,2,18.85,18.85,18.85,18.85,2
20180801|2018-04-01 18:30,2,18.9,18.9,18.9,18.9,1
20180801|2018-04-01 20:30,2,18.85,18.85,18.85,18.85,1
20180801|2018-04-01 23:00,2,18.95,18.95,18.9,18.9,2
20180801|2018-04-02 02:00,2,18.95,18.95,18.95,18.95,7
20180801|2018-04-02 03:00,2,18.9,18.9,18.9,18.9,2
20180801|2018-04-02 04:00,2,18.95,19,18.95,18.95,18
20180801|2018-04-02 05:00,2,18.9,18.9,18.9,18.9,6
20180801|2018-04-02 06:00,2,19,19,19,19,3
20180801|2018-04-02 06:30,2,19,19,19,19,1
20180801|2018-04-02 07:30,2,18.95,18.95,18.95,18.95,1
20180801|2018-04-02 08:00,2,19,19.04,19,19.03,30
20180801|2018-04-02 08:30,2,19.03,19.16,18.95,19.1,236
20180801|2018-04-02 09:00,2,19.1,19.2,19.1,19.17,291
20180801|2018-04-02 09:30,2,19.2,19.35,19.2,19.35,166
20180801|2018-04-02 10:00,2,19.35,19.47,19.35,19.37,606
20180801|2018-04-02 10:30,2,19.35,19.65,19.35,19.45,433
20180801|2018-04-02 11:00,2,19.5,19.65,19.42,19.42,291
20180801|2018-04-02 11:30,2,19.42,19.45,19.27,19.45,346
20180801|2018-04-02 12:00,2,19.36,19.55,19.36,19.52,172
20180801|2018-04-02 12:30,2,19.5,19.66,19.41,19.66,311
20180801|2018-04-02 13:00,2,19.7,19.8,19.5,19.62,334
20180801|2018-04-02 13:30,2,19.7,19.8,19.5,19.57,143
20180801|2018-04-02 14:00,2,19.5,19.52,19.27,19.43,485
20180801|2018-04-02 14:30,2,19.4,19.5,19.3,19.35,714
20180801|2018-04-02 15:00,2,19.35,19.46,19.32,19.35,550
20180801|2018-04-02 15:30,2,19.38,19.39,19.21,19.22,139
20180801|2018-04-02 17:00,3,19.25,19.25,19.25,19.25,2
20180801|2018-04-02 17:30,3,19.3,19.3,19.3,19.3,6
20180801|2018-04-02 18:00,3,19.3,19.3,19.3,19.3,5
20180801|2018-04-02 19:00,3,19.25,19.25,19.25,19.25,1
20180801|2018-04-02 20:30,3,19.25,19.25,19.25,19.25,9
20180801|2018-04-02 23:30,3,19.22,19.22,19.22,19.22,7
20180801|2018-04-03 01:30,3,19.2,19.2,19.2,19.2,13
20180801|2018-04-03 02:00,3,19.16,19.17,19.15,19.17,6
20180801|2018-04-03 02:30,3,19.2,19.21,19.19,19.19,23
20180801|2018-04-03 03:00,3,19.25,19.25,19.25,19.25,2
20180801|2018-04-03 05:00,3,19.2,19.2,19.2,19.2,22
20180801|2018-04-03 05:30,3,19.2,19.2,19.15,19.17,43
20180801|2018-04-03 06:00,3,19.2,19.21,19.15,19.21,16
20180801|2018-04-03 06:30,3,19.2,19.2,19.2,19.2,1
20180801|2018-04-03 07:00,3,19.15,19.18,19.15,19.18,32
20180801|2018-04-03 07:30,3,19.2,19.2,19.12,19.15,183
20180801|2018-04-03 08:00,3,19.2,19.25,19.17,19.18,82
20180801|2018-04-03 08:30,3,19.22,19.37,19.16,19.35,688
20180801|2018-04-03 09:00,3,19.37,19.51,19.33,19.36,280
20180801|2018-04-03 09:30,3,19.32,19.41,19.27,19.27,219
20180801|2018-04-03 10:00,3,19.3,19.38,19.27,19.36,289
20180801|2018-04-03 10:30,3,19.38,19.52,19.38,19.5,163
20180801|2018-04-03 11:00,3,19.45,19.45,19.33,19.45,87
20180801|2018-04-03 11:30,3,19.42,19.42,19.31,19.36,88
20180801|2018-04-03 12:00,3,19.4,19.43,19.26,19.26,576
20180801|2018-04-03 12:30,3,19.25,19.36,19.22,19.23,138
20180801|2018-04-03 13:00,3,19.25,19.35,19.24,19.32,230
20180801|2018-04-03 13:30,3,19.35,19.41,19.08,19.12,543
20180801|2018-04-03 14:00,3,19.15,19.2,19.05,19.06,821
20180801|2018-04-03 14:30,3,19.1,19.23,19,19.05,349
20180801|2018-04-03 15:00,3,19.05,19.16,19.05,19.12,592
20180801|2018-04-03 15:30,3,19.17,19.2,19.13,19.2,44
20180801|2018-04-03 18:30,4,19.25,19.25,19.25,19.25,11
20180801|2018-04-03 19:00,4,19.21,19.3,19.21,19.29,13
20180801|2018-04-03 19:30,4,19.3,19.3,19.25,19.27,3
20180801|2018-04-03 20:30,4,19.25,19.25,19.23,19.25,3
20180801|2018-04-04 01:30,4,19.3,19.33,19.3,19.33,10
20180801|2018-04-04 02:00,4,19.3,19.35,19.3,19.33,7
20180801|2018-04-04 02:30,4,19.4,19.53,19.37,19.53,75
20180801|2018-04-04 03:00,4,19.6,19.75,19.6,19.6,85
20180801|2018-04-04 03:30,4,19.63,19.7,19.53,19.6,30
20180801|2018-04-04 04:00,4,19.6,19.65,19.6,19.65,10
20180801|2018-04-04 04:30,4,19.61,19.61,19.61,19.61,1
20180801|2018-04-04 05:00,4,19.7,19.78,19.7,19.77,11
20180801|2018-04-04 05:30,4,19.8,19.85,19.76,19.76,49
20180801|2018-04-04 06:00,4,19.75,19.75,19.75,19.75,61
20180801|2018-04-04 06:30,4,19.7,19.7,19.65,19.65,12
20180801|2018-04-04 07:00,4,19.62,19.78,19.62,19.78,48
20180801|2018-04-04 07:30,4,19.75,19.75,19.65,19.65,16
20180801|2018-04-04 08:00,4,19.7,19.76,19.65,19.75,159
20180801|2018-04-04 08:30,4,19.72,19.72,19.56,19.57,383
20180801|2018-04-04 09:00,4,19.6,19.73,19.57,19.6,571
20180801|2018-04-04 09:30,4,19.6,19.73,19.55,19.56,424
20180801|2018-04-04 10:00,4,19.56,19.67,19.5,19.52,135
20180801|2018-04-04 10:30,4,19.55,19.62,19.45,19.56,797
20180801|2018-04-04 11:00,4,19.58,19.58,19.4,19.45,1174
20180801|2018-04-04 11:30,4,19.43,19.52,19.37,19.5,1054
20180801|2018-04-04 12:00,4,19.51,19.57,19.46,19.53,513
20180801|2018-04-04 12:30,4,19.55,19.56,19.45,19.51,108
20180801|2018-04-04 13:00,4,19.5,19.5,19.35,19.35,505
20180801|2018-04-04 13:30,4,19.35,19.42,19.17,19.22,440
20180801|2018-04-04 14:00,4,19.16,19.25,19.11,19.15,275
20180801|2018-04-04 14:30,4,19.11,19.11,18.95,18.96,219
20180801|2018-04-04 15:00,4,18.98,19,18.85,18.92,478
20180801|2018-04-04 15:30,4,18.92,18.95,18.9,18.9,53
20180801|2018-04-04 17:00,5,18.9,18.95,18.9,18.95,6
20180801|2018-04-04 17:30,5,18.9,18.9,18.9,18.9,12
20180801|2018-04-04 18:30,5,18.88,18.88,18.85,18.85,10
20180801|2018-04-04 19:00,5,18.9,18.9,18.9,18.9,1
20180801|2018-04-04 19:30,5,18.9,18.92,18.9,18.92,14
20180801|2018-04-04 20:30,5,18.9,18.9,18.81,18.83,31
20180801|2018-04-04 21:00,5,18.83,18.83,18.8,18.8,23
20180801|2018-04-04 21:30,5,18.8,18.8,18.8,18.8,12
20180801|2018-04-04 22:00,5,18.77,18.78,18.76,18.76,5
20180801|2018-04-04 23:00,5,18.75,18.75,18.75,18.75,30
20180801|2018-04-04 23:30,5,18.77,18.78,18.75,18.77,13
20180801|2018-04-05 00:00,5,18.77,18.77,18.77,18.77,2
20180801|2018-04-05 00:30,5,18.8,18.86,18.8,18.85,9
20180801|2018-04-05 01:00,5,18.8,18.8,18.8,18.8,1
20180801|2018-04-05 02:00,5,18.8,18.82,18.73,18.82,88
20180801|2018-04-05 02:30,5,18.82,18.85,18.78,18.85,171
20180801|2018-04-05 03:00,5,18.85,18.9,18.85,18.9,22
20180801|2018-04-05 03:30,5,18.9,18.9,18.9,18.9,3
20180801|2018-04-05 04:00,5,18.95,18.95,18.95,18.95,2
20180801|2018-04-05 05:00,5,18.9,18.92,18.88,18.92,28
20180801|2018-04-05 05:30,5,18.95,18.95,18.95,18.95,1
20180801|2018-04-05 06:00,5,18.85,18.85,18.85,18.85,13
20180801|2018-04-05 06:30,5,18.9,18.9,18.88,18.9,6
20180801|2018-04-05 07:00,5,18.87,18.87,18.81,18.87,21
20180801|2018-04-05 07:30,5,18.92,18.92,18.85,18.85,2
20180801|2018-04-05 08:00,5,18.87,18.92,18.86,18.9,49
20180801|2018-04-05 08:30,5,18.92,19.02,18.87,18.95,203
20180801|2018-04-05 09:00,5,18.95,18.98,18.9,18.93,155
20180801|2018-04-05 09:30,5,18.91,18.97,18.91,18.91,81
20180801|2018-04-05 10:00,5,18.92,18.92,18.81,18.82,723
20180801|2018-04-05 10:30,5,18.81,18.85,18.8,18.8,99
20180801|2018-04-05 11:00,5,18.8,18.9,18.77,18.83,237
20180801|2018-04-05 11:30,5,18.83,18.88,18.8,18.85,232
20180801|2018-04-05 12:00,5,18.81,18.96,18.8,18.92,404
20180801|2018-04-05 12:30,5,18.91,18.97,18.85,18.85,94
20180801|2018-04-05 13:00,5,18.85,18.87,18.81,18.85,238
20180801|2018-04-05 13:30,5,18.86,18.9,18.78,18.8,223
20180801|2018-04-05 14:00,5,18.85,18.9,18.75,18.9,119
20180801|2018-04-05 14:30,5,18.9,18.97,18.75,18.85,410
20180801|2018-04-05 15:00,5,18.81,18.81,18.66,18.67,363
20180801|2018-04-05 15:30,5,18.68,18.75,18.67,18.75,32
20180801|2018-04-05 17:00,6,18.7,18.7,18.7,18.7,2
20180801|2018-04-05 17:30,6,18.7,18.9,18.7,18.9,37
20180801|2018-04-05 18:00,6,19,19.15,18.96,19.15,63
20180801|2018-04-05 18:30,6,19.19,19.2,19.15,19.16,21
20180801|2018-04-05 19:00,6,19.1,19.15,19.1,19.11,93
20180801|2018-04-05 19:30,6,19.2,19.2,19.2,19.2,2
20180801|2018-04-05 20:00,6,19.2,19.2,19.12,19.12,2
20180801|2018-04-05 20:30,6,19.15,19.15,19.15,19.15,1
20180801|2018-04-05 21:00,6,19.1,19.1,19.1,19.1,4
20180801|2018-04-05 22:00,6,19.1,19.1,19.1,19.1,4
20180801|2018-04-05 23:00,6,19.1,19.1,19.08,19.1,7
20180801|2018-04-05 23:30,6,19.1,19.1,19.1,19.1,3
20180801|2018-04-06 01:00,6,19.1,19.1,19.03,19.05,14
20180801|2018-04-06 01:30,6,19,19,19,19,2
20180801|2018-04-06 02:00,6,19,19,18.95,18.95,72
20180801|2018-04-06 02:30,6,18.95,18.98,18.95,18.98,17
20180801|2018-04-06 03:00,6,19,19,19,19,2
20180801|2018-04-06 03:30,6,18.95,19,18.95,19,18
20180801|2018-04-06 04:00,6,19.05,19.05,19,19,6
20180801|2018-04-06 04:30,6,19,19,19,19,4
20180801|2018-04-06 05:30,6,18.95,18.95,18.95,18.95,2
20180801|2018-04-06 06:00,6,19,19.05,19,19.05,8
20180801|2018-04-06 06:30,6,19.05,19.1,19,19.07,26
20180801|2018-04-06 07:00,6,19.05,19.05,19.02,19.02,11
20180801|2018-04-06 07:30,6,19.01,19.08,18.94,18.95,15
20180801|2018-04-06 08:00,6,19,19.02,18.96,18.99,41
20180801|2018-04-06 08:30,6,18.96,18.98,18.75,18.78,214
20180801|2018-04-06 09:00,6,18.77,18.9,18.77,18.85,270
20180801|2018-04-06 09:30,6,18.88,19.1,18.88,19.07,349
20180801|2018-04-06 10:00,6,19.15,19.26,19.07,19.22,211
20180801|2018-04-06 10:30,6,19.2,19.23,19.07,19.07,124
20180801|2018-04-06 11:00,6,19.12,19.27,19.01,19.25,114
20180801|2018-04-06 11:30,6,19.25,19.25,19.03,19.05,127
20180801|2018-04-06 12:00,6,19.06,19.21,19.06,19.07,84
20180801|2018-04-06 12:30,6,19.05,19.32,19.05,19.32,109
20180801|2018-04-06 13:00,6,19.33,19.5,19.3,19.5,163
20180801|2018-04-06 13:30,6,19.45,19.7,19.45,19.66,413
20180801|2018-04-06 14:00,6,19.62,19.75,19.46,19.58,516
20180801|2018-04-06 14:30,6,19.55,19.55,19.3,19.3,374
20180801|2018-04-06 15:00,6,19.28,19.41,19.26,19.27,165
20180801|2018-04-06 15:30,6,19.25,19.3,19.2,19.25,76
20180801|2018-04-08 17:00,9,19.35,19.35,19.15,19.17,18
20180801|2018-04-08 17:30,9,19.2,19.2,19.2,19.2,1
20180801|2018-04-08 18:30,9,19.16,19.16,19.16,19.16,1
20180801|2018-04-08 19:00,9,19.15,19.15,19.1,19.1,7
20180801|2018-04-08 19:30,9,19.08,19.1,19.05,19.05,15
20180801|2018-04-08 20:30,9,19.15,19.15,19.15,19.15,4
20180801|2018-04-08 22:00,9,19.1,19.1,19.1,19.1,1
20180801|2018-04-09 00:00,9,19.1,19.1,19.1,19.1,2
20180801|2018-04-09 01:00,9,19.05,19.05,19.05,19.05,9
20180801|2018-04-09 01:30,9,19.01,19.01,19.01,19.01,1
20180801|2018-04-09 02:00,9,19.06,19.06,19.06,19.06,1
20180801|2018-04-09 03:30,9,19,19,19,19,20
20180801|2018-04-09 04:00,9,19,19,18.97,19,9
20180801|2018-04-09 04:30,9,19,19,19,19,5
20180801|2018-04-09 05:00,9,19,19,19,19,1
20180801|2018-04-09 06:30,9,19.05,19.05,19.05,19.05,33
20180801|2018-04-09 07:00,9,19.05,19.1,19.01,19.1,72
20180801|2018-04-09 07:30,9,19.05,19.05,19.05,19.05,16
20180801|2018-04-09 08:00,9,19.05,19.05,19.03,19.05,27
20180801|2018-04-09 08:30,9,19.1,19.23,19.06,19.14,288
20180801|2018-04-09 09:00,9,19.14,19.17,19.1,19.1,180
20180801|2018-04-09 09:30,9,19.08,19.1,19.02,19.07,260
20180801|2018-04-09 10:00,9,19.06,19.12,19.01,19.06,169
20180801|2018-04-09 10:30,9,19.02,19.03,18.96,18.98,199
20180801|2018-04-09 11:00,9,19,19,18.96,18.99,35
20180801|2018-04-09 11:30,9,19.02,19.02,18.96,19,253
20180801|2018-04-09 12:00,9,18.96,18.97,18.91,18.96,31
20180801|2018-04-09 12:30,9,18.95,18.98,18.91,18.92,91
20180801|2018-04-09 13:00,9,18.92,19.03,18.91,19,90
20180801|2018-04-09 13:30,9,19.02,19.05,18.97,18.97,97
20180801|2018-04-09 14:00,9,19,19.13,18.97,19.1,85
20180801|2018-04-09 14:30,9,19.1,19.3,19.05,19.26,391
20180801|2018-04-09 15:00,9,19.26,19.35,19.21,19.34,337
20180801|2018-04-09 15:30,9,19.35,19.4,19.3,19.4,56
20180801|2018-04-09 17:00,10,19.4,19.4,19.4,19.4,1
20180801|2018-04-09 17:30,10,19.4,19.48,19.4,19.48,4
20180801|2018-04-09 18:00,10,19.5,19.51,19.48,19.5,50
20180801|2018-04-09 18:30,10,19.45,19.45,19.42,19.42,28
20180801|2018-04-09 19:00,10,19.42,19.45,19.4,19.4,32
20180801|2018-04-09 19:30,10,19.35,19.37,19.35,19.37,9
20180801|2018-04-09 20:00,10,19.35,19.35,19.3,19.3,47
20180801|2018-04-09 20:30,10,19.35,19.35,19.2,19.2,16
20180801|2018-04-09 21:00,10,19.2,19.2,19.05,19.05,14
20180801|2018-04-09 21:30,10,19,19.02,18.95,19.02,10
20180801|2018-04-09 22:00,10,19.1,19.1,19.1,19.1,4
20180801|2018-04-09 23:00,10,19.12,19.12,19.05,19.05,2
20180801|2018-04-09 23:30,10,19.07,19.07,19.05,19.05,4
20180801|2018-04-10 00:00,10,19.1,19.1,19.1,19.1,1
20180801|2018-04-10 01:00,10,19.05,19.05,19.05,19.05,1
20180801|2018-04-10 01:30,10,19,19,19,19,6
20180801|2018-04-10 02:00,10,19.05,19.05,19.02,19.02,7
20180801|2018-04-10 02:30,10,19.1,19.13,19.05,19.12,19
20180801|2018-04-10 03:00,10,19.05,19.05,19.05,19.05,1
20180801|2018-04-10 04:00,10,19.05,19.05,19.05,19.05,3
20180801|2018-04-10 06:00,10,19.08,19.08,19.08,19.08,1
20180801|2018-04-10 06:30,10,19.05,19.05,19.02,19.02,32
20180801|2018-04-10 07:00,10,19.06,19.06,19.06,19.06,1
20180801|2018-04-10 07:30,10,19.05,19.05,19.05,19.05,1
20180801|2018-04-10 08:00,10,19.01,19.01,19,19.01,22
20180801|2018-04-10 08:30,10,19,19.17,19,19.15,334
20180801|2018-04-10 09:00,10,19.11,19.17,19.03,19.05,244
20180801|2018-04-10 09:30,10,19.05,19.15,19.02,19.15,89
20180801|2018-04-10 10:00,10,19.1,19.15,19.02,19.1,511
20180801|2018-04-10 10:30,10,19.1,19.15,19.01,19.01,136
20180801|2018-04-10 11:00,10,19.01,19.25,19.01,19.2,197
20180801|2018-04-10 11:30,10,19.2,19.22,19.08,19.15,107
20180801|2018-04-10 12:00,10,19.15,19.2,19.11,19.15,162
20180801|2018-04-10 12:30,10,19.15,19.27,19.09,19.15,193
20180801|2018-04-10 13:00,10,19.12,19.15,19.08,19.11,100
20180801|2018-04-10 13:30,10,19.1,19.2,19.06,19.1,182
20180801|2018-04-10 14:00,10,19.07,19.13,19,19.05,230
20180801|2018-04-10 14:30,10,19.05,19.1,18.95,18.95,269
20180801|2018-04-10 15:00,10,18.95,19.15,18.95,19.15,515
20180801|2018-04-10 15:30,10,19.12,19.15,19.1,19.13,39
20180801|2018-04-10 17:00,11,19.15,19.15,19.15,19.15,2
20180801|2018-04-10 18:30,11,19.15,19.2,19.15,19.2,21
20180801|2018-04-10 19:00,11,19.2,19.2,19.2,19.2,3
20180801|2018-04-10 19:30,11,19.22,19.22,19.2,19.2,3
20180801|2018-04-10 20:00,11,19.15,19.15,19.15,19.15,1
20180801|2018-04-10 20:30,11,19.2,19.25,19.2,19.25,7
20180801|2018-04-10 21:00,11,19.25,19.27,19.25,19.25,6
20180801|2018-04-10 23:00,11,19.25,19.27,19.23,19.27,30
20180801|2018-04-11 01:30,11,19.25,19.25,19.25,19.25,1
20180801|2018-04-11 02:00,11,19.25,19.3,19.25,19.25,22
20180801|2018-04-11 02:30,11,19.25,19.25,19.23,19.23,2
20180801|2018-04-11 03:00,11,19.23,19.23,19.23,19.23,1
20180801|2018-04-11 03:30,11,19.26,19.26,19.25,19.25,3
20180801|2018-04-11 04:00,11,19.25,19.25,19.25,19.25,1
20180801|2018-04-11 04:30,11,19.25,19.25,19.25,19.25,10
20180801|2018-04-11 05:00,11,19.3,19.37,19.26,19.35,55
20180801|2018-04-11 05:30,11,19.35,19.35,19.35,19.35,3
20180801|2018-04-11 06:00,11,19.35,19.4,19.34,19.4,13
20180801|2018-04-11 06:30,11,19.36,19.4,19.35,19.35,17
20180801|2018-04-11 07:00,11,19.35,19.36,19.31,19.36,31
20180801|2018-04-11 07:30,11,19.35,19.36,19.35,19.36,7
20180801|2018-04-11 08:00,11,19.35,19.35,19.26,19.31,45
20180801|2018-04-11 08:30,11,19.3,19.32,19.22,19.25,407
20180801|2018-04-11 09:00,11,19.25,19.32,19.2,19.2,258
20180801|2018-04-11 09:30,11,19.2,19.3,19.15,19.3,165
20180801|2018-04-11 10:00,11,19.31,19.37,19.26,19.26,148
20180801|2018-04-11 10:30,11,19.3,19.3,19.2,19.2,96
20180801|2018-04-11 11:00,11,19.21,19.22,19.1,19.2,252
20180801|2018-04-11 11:30,11,19.19,19.3,19.17,19.22,114
20180801|2018-04-11 12:00,11,19.2,19.26,19.18,19.2,76
20180801|2018-04-11 12:30,11,19.22,19.32,19.21,19.3,127
20180801|2018-04-11 13:00,11,19.25,19.32,19.22,19.3,89
20180801|2018-04-11 13:30,11,19.27,19.35,19.22,19.3,148
20180801|2018-04-11 14:00,11,19.27,19.48,19.27,19.41,567
20180801|2018-04-11 14:30,11,19.4,19.45,19.3,19.35,314
20180801|2018-04-11 15:00,11,19.35,19.42,19.32,19.4,765
20180801|2018-04-11 15:30,11,19.38,19.4,19.35,19.4,16
20180801|2018-04-11 17:00,12,19.35,19.36,19.35,19.36,2
20180801|2018-04-11 17:30,12,19.35,19.37,19.35,19.35,16
20180801|2018-04-11 18:00,12,19.35,19.35,19.35,19.35,1
20180801|2018-04-11 18:30,12,19.3,19.3,19.3,19.3,5
20180801|2018-04-11 19:00,12,19.32,19.35,19.32,19.35,3
20180801|2018-04-11 19:30,12,19.25,19.25,19.25,19.25,5
20180801|2018-04-11 20:30,12,19.3,19.35,19.3,19.35,10
20180801|2018-04-11 21:00,12,19.35,19.35,19.35,19.35,1
20180801|2018-04-11 23:30,12,19.35,19.35,19.35,19.35,1
20180801|2018-04-12 00:00,12,19.35,19.35,19.35,19.35,9
20180801|2018-04-12 01:30,12,19.4,19.4,19.4,19.4,19
20180801|2018-04-12 02:00,12,19.35,19.35,19.35,19.35,10
20180801|2018-04-12 02:30,12,19.3,19.3,19.3,19.3,4
20180801|2018-04-12 03:30,12,19.3,19.36,19.28,19.36,33
20180801|2018-04-12 04:00,12,19.35,19.37,19.31,19.31,3
20180801|2018-04-12 05:00,12,19.26,19.27,19.2,19.2,14
20180801|2018-04-12 05:30,12,19.2,19.2,19.15,19.15,8
20180801|2018-04-12 06:00,12,19.2,19.2,19.2,19.2,2
20180801|2018-04-12 06:30,12,19.2,19.2,19.15,19.15,6
20180801|2018-04-12 07:00,12,19.17,19.2,19.17,19.2,43
20180801|2018-04-12 07:30,12,19.19,19.19,19.13,19.15,8
20180801|2018-04-12 08:00,12,19.15,19.15,19.1,19.1,19
20180801|2018-04-12 08:30,12,19.15,19.16,18.98,19,495
20180801|2018-04-12 09:00,12,18.95,19.02,18.95,19,217
20180801|2018-04-12 09:30,12,19,19,18.92,19,328
20180801|2018-04-12 10:00,12,19,19,18.86,18.86,102
20180801|2018-04-12 10:30,12,18.89,18.98,18.87,18.96,128
20180801|2018-04-12 11:00,12,18.92,19,18.87,18.91,359
20180801|2018-04-12 11:30,12,18.91,18.91,18.83,18.87,174
20180801|2018-04-12 12:00,12,18.85,19.05,18.85,19.02,256
20180801|2018-04-12 12:30,12,19.02,19.05,18.91,19,143
20180801|2018-04-12 13:00,12,18.97,19,18.83,18.85,310
20180801|2018-04-12 13:30,12,18.85,18.9,18.8,18.82,245
20180801|2018-04-12 14:00,12,18.8,18.85,18.76,18.81,225
20180801|2018-04-12 14:30,12,18.81,18.95,18.8,18.9,178
20180801|2018-04-12 15:00,12,18.9,18.95,18.8,18.82,412
20180801|2018-04-12 15:30,12,18.8,18.9,18.8,18.8,72
20180801|2018-04-12 17:00,13,18.8,18.85,18.8,18.85,7
20180801|2018-04-12 17:30,13,18.95,18.97,18.94,18.97,4
20180801|2018-04-12 18:00,13,18.9,18.9,18.9,18.9,4
20180801|2018-04-12 19:00,13,18.99,18.99,18.98,18.98,2
20180801|2018-04-12 19:30,13,18.95,18.95,18.95,18.95,2
20180801|2018-04-12 20:00,13,18.95,18.95,18.93,18.95,21
20180801|2018-04-12 20:30,13,18.95,18.95,18.93,18.95,13
20180801|2018-04-12 21:30,13,19,19,19,19,42
20180801|2018-04-12 22:00,13,19,19,19,19,7
20180801|2018-04-12 23:30,13,19,19,18.95,18.98,11
20180801|2018-04-13 00:30,13,18.94,18.95,18.91,18.91,7
20180801|2018-04-13 01:00,13,18.89,18.89,18.86,18.86,2
20180801|2018-04-13 01:30,13,18.85,18.85,18.85,18.85,11
20180801|2018-04-13 02:00,13,18.85,18.85,18.85,18.85,8
20180801|2018-04-13 02:30,13,18.85,18.85,18.85,18.85,14
20180801|2018-04-13 03:00,13,18.85,18.85,18.85,18.85,2
20180801|2018-04-13 03:30,13,18.85,18.85,18.85,18.85,15
20180801|2018-04-13 04:00,13,18.85,18.85,18.82,18.82,7
20180801|2018-04-13 04:30,13,18.85,18.85,18.77,18.8,42
20180801|2018-04-13 05:00,13,18.8,18.8,18.8,18.8,5
20180801|2018-04-13 05:30,13,18.8,18.81,18.77,18.77,11
20180801|2018-04-13 06:00,13,18.77,18.85,18.77,18.85,15
20180801|2018-04-13 06:30,13,18.8,18.8,18.8,18.8,15
20180801|2018-04-13 07:00,13,18.75,18.75,18.7,18.7,28
20180801|2018-04-13 07:30,13,18.7,18.7,18.61,18.65,27
20180801|2018-04-13 08:00,13,18.62,18.65,18.6,18.62,63
20180801|2018-04-13 08:30,13,18.6,18.7,18.5,18.65,682
20180801|2018-04-13 09:00,13,18.7,18.8,18.65,18.71,463
20180801|2018-04-13 09:30,13,18.73,18.8,18.65,18.7,385
20180801|2018-04-13 10:00,13,18.75,18.8,18.65,18.65,217
20180801|2018-04-13 10:30,13,18.67,18.67,18.58,18.58,496
20180801|2018-04-13 11:00,13,18.58,18.62,18.54,18.55,357
20180801|2018-04-13 11:30,13,18.6,18.66,18.55,18.6,262
20180801|2018-04-13 12:00,13,18.6,18.6,18.47,18.5,495
20180801|2018-04-13 12:30,13,18.53,18.55,18.47,18.51,377
20180801|2018-04-13 13:00,13,18.5,18.55,18.45,18.5,117
20180801|2018-04-13 13:30,13,18.55,18.6,18.5,18.55,279
20180801|2018-04-13 14:00,13,18.55,18.77,18.53,18.7,647
20180801|2018-04-13 14:30,13,18.72,18.75,18.55,18.56,1030
20180801|2018-04-13 15:00,13,18.55,18.57,18.5,18.5,295
20180801|2018-04-13 15:30,13,18.53,18.55,18.45,18.45,100
20180801|2018-04-15 17:00,16,18.35,18.35,18.27,18.27,81
20180801|2018-04-15 17:30,16,18.25,18.3,18.25,18.27,7
20180801|2018-04-15 18:00,16,18.27,18.3,18.27,18.3,2
20180801|2018-04-15 18:30,16,18.27,18.3,18.27,18.3,35
20180801|2018-04-15 19:00,16,18.32,18.37,18.32,18.37,14
20180801|2018-04-15 20:30,16,18.4,18.45,18.4,18.45,3
20180801|2018-04-15 22:00,16,18.45,18.45,18.45,18.45,16
20180801|2018-04-15 23:00,16,18.43,18.43,18.35,18.36,25
20180801|2018-04-16 00:00,16,18.35,18.35,18.35,18.35,1
20180801|2018-04-16 02:00,16,18.35,18.35,18.35,18.35,1
20180801|2018-04-16 02:30,16,18.41,18.41,18.4,18.4,22
20180801|2018-04-16 03:00,16,18.35,18.35,18.35,18.35,11
20180801|2018-04-16 04:00,16,18.35,18.35,18.27,18.27,31
20180801|2018-04-16 04:30,16,18.3,18.3,18.3,18.3,1
20180801|2018-04-16 05:00,16,18.27,18.27,18.27,18.27,2
20180801|2018-04-16 05:30,16,18.27,18.32,18.27,18.3,251
20180801|2018-04-16 06:00,16,18.3,18.3,18.29,18.3,68
20180801|2018-04-16 06:30,16,18.3,18.31,18.25,18.3,88
20180801|2018-04-16 07:00,16,18.3,18.3,18.29,18.3,39
20180801|2018-04-16 07:30,16,18.3,18.31,18.2,18.23,168
20180801|2018-04-16 08:00,16,18.22,18.25,18.22,18.25,57
20180801|2018-04-16 08:30,16,18.25,18.25,18.07,18.2,750
20180801|2018-04-16 09:00,16,18.15,18.21,18.1,18.15,234
20180801|2018-04-16 09:30,16,18.13,18.2,18.11,18.18,825
20180801|2018-04-16 10:00,16,18.18,18.2,18.11,18.11,377
20180801|2018-04-16 10:30,16,18.13,18.15,18.1,18.11,114
20180801|2018-04-16 11:00,16,18.1,18.15,18.07,18.12,499
20180801|2018-04-16 11:30,16,18.1,18.16,18,18.05,245
20180801|2018-04-16 12:00,16,18.05,18.06,17.97,18.02,231
20180801|2018-04-16 12:30,16,18.05,18.05,17.95,18,190
20180801|2018-04-16 13:00,16,18,18.07,18,18.07,64
20180801|2018-04-16 13:30,16,18.05,18.1,18.02,18.07,131
20180801|2018-04-16 14:00,16,18.07,18.1,18.01,18.1,106
20180801|2018-04-16 14:30,16,18.05,18.05,17.96,18.01,401
20180801|2018-04-16 15:00,16,18.05,18.1,18,18.08,964
20180801|2018-04-16 15:30,16,18.07,18.15,18.05,18.15,9
20180801|2018-04-16 17:00,17,18.15,18.15,18.15,18.15,1
20180801|2018-04-16 17:30,17,18.1,18.1,18.1,18.1,1
20180801|2018-04-16 18:00,17,18.1,18.1,18.1,18.1,1
20180801|2018-04-16 18:30,17,18.1,18.1,18.1,18.1,29
20180801|2018-04-16 19:00,17,18.05,18.05,18.02,18.04,16
20180801|2018-04-16 19:30,17,18.03,18.03,18,18.03,23
20180801|2018-04-16 20:00,17,18.05,18.05,18.05,18.05,33
20180801|2018-04-16 20:30,17,18.06,18.1,18.06,18.1,4
20180801|2018-04-16 21:00,17,18.07,18.07,18.02,18.05,17
20180801|2018-04-16 23:30,17,18,18,18,18,36
20180801|2018-04-17 00:00,17,18,18.02,18,18,12
20180801|2018-04-17 00:30,17,18,18,18,18,2
20180801|2018-04-17 01:00,17,17.97,17.97,17.95,17.95,8
20180801|2018-04-17 01:30,17,17.97,17.97,17.96,17.96,6
20180801|2018-04-17 02:00,17,17.97,18,17.97,18,21
20180801|2018-04-17 02:30,17,18,18,17.96,18,63
20180801|2018-04-17 03:00,17,17.98,18,17.96,17.96,14
20180801|2018-04-17 03:30,17,18,18,17.95,17.95,106
20180801|2018-04-17 04:00,17,17.95,17.96,17.95,17.96,28
20180801|2018-04-17 04:30,17,17.91,17.91,17.91,17.91,4
20180801|2018-04-17 05:00,17,17.92,17.92,17.91,17.91,4
20180801|2018-04-17 05:30,17,17.9,17.9,17.86,17.89,21
20180801|2018-04-17 06:00,17,17.9,17.9,17.9,17.9,11
20180801|2018-04-17 06:30,17,17.89,17.9,17.86,17.87,45
20180801|2018-04-17 07:30,17,17.87,17.9,17.86,17.86,165
20180801|2018-04-17 08:00,17,17.87,17.9,17.85,17.87,44
20180801|2018-04-17 08:30,17,17.86,17.92,17.75,17.75,802
20180801|2018-04-17 09:00,17,17.76,17.82,17.75,17.76,471
20180801|2018-04-17 09:30,17,17.75,17.8,17.7,17.7,341
20180801|2018-04-17 10:00,17,17.7,17.72,17.6,17.65,593
20180801|2018-04-17 10:30,17,17.67,17.72,17.55,17.6,931
20180801|2018-04-17 11:00,17,17.6,17.61,17.5,17.53,690
20180801|2018-04-17 11:30,17,17.5,17.56,17.5,17.5,674
20180801|2018-04-17 12:00,17,17.55,17.62,17.45,17.55,627
20180801|2018-04-17 12:30,17,17.55,17.6,17.55,17.55,308
20180801|2018-04-17 13:00,17,17.55,17.62,17.45,17.56,355
20180801|2018-04-17 13:30,17,17.55,17.65,17.5,17.6,468
20180801|2018-04-17 14:00,17,17.6,17.61,17.5,17.5,944
20180801|2018-04-17 14:30,17,17.5,17.6,17.4,17.58,1007
20180801|2018-04-17 15:00,17,17.58,17.61,17.5,17.61,636
20180801|2018-04-17 15:30,17,17.6,17.65,17.6,17.6,107
20180801|2018-04-17 17:00,18,17.65,17.7,17.6,17.6,10
20180801|2018-04-17 18:00,18,17.65,17.65,17.65,17.65,4
20180801|2018-04-17 19:00,18,17.62,17.62,17.57,17.6,6
20180801|2018-04-17 19:30,18,17.57,17.57,17.57,17.57,2
20180801|2018-04-17 20:30,18,17.6,17.62,17.6,17.62,20
20180801|2018-04-17 21:00,18,17.64,17.64,17.61,17.61,21
20180801|2018-04-17 23:30,18,17.6,17.6,17.6,17.6,20
20180801|2018-04-18 00:00,18,17.6,17.61,17.55,17.61,15
20180801|2018-04-18 00:30,18,17.6,17.6,17.6,17.6,4
20180801|2018-04-18 01:00,18,17.6,17.66,17.6,17.66,59
20180801|2018-04-18 01:30,18,17.65,17.65,17.63,17.65,25
20180801|2018-04-18 02:00,18,17.65,17.65,17.65,17.65,8
20180801|2018-04-18 02:30,18,17.62,17.62,17.56,17.6,21
20180801|2018-04-18 03:00,18,17.6,17.6,17.6,17.6,1
20180801|2018-04-18 03:30,18,17.6,17.6,17.6,17.6,8
20180801|2018-04-18 04:00,18,17.6,17.6,17.6,17.6,22
20180801|2018-04-18 04:30,18,17.6,17.6,17.6,17.6,52
20180801|2018-04-18 05:00,18,17.65,17.65,17.57,17.6,33
20180801|2018-04-18 05:30,18,17.55,17.55,17.55,17.55,1
20180801|2018-04-18 06:00,18,17.55,17.55,17.52,17.53,106
20180801|2018-04-18 06:30,18,17.55,17.56,17.52,17.55,46
20180801|2018-04-18 07:00,18,17.55,17.57,17.51,17.57,75
20180801|2018-04-18 07:30,18,17.6,17.61,17.6,17.6,46
20180801|2018-04-18 08:00,18,17.6,17.75,17.6,17.72,150
20180801|2018-04-18 08:30,18,17.72,17.78,17.62,17.7,922
20180801|2018-04-18 09:00,18,17.68,17.94,17.67,17.7,1674
20180801|2018-04-18 09:30,18,17.7,17.7,17.56,17.56,470
20180801|2018-04-18 10:00,18,17.56,17.58,17.47,17.48,299
20180801|2018-04-18 10:30,18,17.47,17.5,17.35,17.45,382
20180801|2018-04-18 11:00,18,17.42,17.42,17.31,17.33,205
20180801|2018-04-18 11:30,18,17.33,17.41,17.31,17.33,332
20180801|2018-04-18 12:00,18,17.34,17.35,17.28,17.31,281
20180801|2018-04-18 12:30,18,17.31,17.43,17.3,17.43,199
20180801|2018-04-18 13:00,18,17.43,17.46,17.31,17.32,244
20180801|2018-04-18 13:30,18,17.32,17.35,17.27,17.3,219
20180801|2018-04-18 14:00,18,17.3,17.31,17.16,17.22,570
20180801|2018-04-18 14:30,18,17.23,17.35,17.22,17.32,977
20180801|2018-04-18 15:00,18,17.35,17.37,17.25,17.33,591
20180801|2018-04-18 15:30,18,17.35,17.35,17.3,17.3,245
20180801|2018-04-18 17:00,19,17.3,17.31,17.3,17.3,23
20180801|2018-04-18 17:30,19,17.3,17.31,17.3,17.31,5
20180801|2018-04-18 20:30,19,17.35,17.35,17.35,17.35,16
20180801|2018-04-18 23:00,19,17.3,17.3,17.3,17.3,26
20180801|2018-04-18 23:30,19,17.3,17.31,17.3,17.3,52
20180801|2018-04-19 00:00,19,17.31,17.31,17.31,17.31,5
20180801|2018-04-19 00:30,19,17.35,17.35,17.35,17.35,6
20180801|2018-04-19 01:00,19,17.35,17.35,17.31,17.35,7
20180801|2018-04-19 01:30,19,17.37,17.4,17.37,17.38,37
20180801|2018-04-19 02:00,19,17.35,17.35,17.35,17.35,13
20180801|2018-04-19 02:30,19,17.35,17.35,17.35,17.35,11
20180801|2018-04-19 03:00,19,17.4,17.4,17.4,17.4,10
20180801|2018-04-19 03:30,19,17.4,17.4,17.4,17.4,7
20180801|2018-04-19 04:00,19,17.4,17.41,17.39,17.4,14
20180801|2018-04-19 05:00,19,17.4,17.4,17.4,17.4,5
20180801|2018-04-19 06:00,19,17.36,17.36,17.36,17.36,2
20180801|2018-04-19 06:30,19,17.4,17.43,17.4,17.4,9
20180801|2018-04-19 07:00,19,17.4,17.45,17.4,17.45,14
20180801|2018-04-19 07:30,19,17.45,17.5,17.42,17.5,149
20180801|2018-04-19 08:00,19,17.5,17.51,17.45,17.5,73
20180801|2018-04-19 08:30,19,17.5,17.6,17.43,17.52,663
20180801|2018-04-19 09:00,19,17.53,17.59,17.35,17.36,686
20180801|2018-04-19 09:30,19,17.36,17.48,17.31,17.47,335
20180801|2018-04-19 10:00,19,17.45,17.62,17.43,17.5,595
20180801|2018-04-19 10:30,19,17.49,17.62,17.48,17.62,496
20180801|2018-04-19 11:00,19,17.61,17.66,17.56,17.61,475
20180801|2018-04-19 11:30,19,17.6,17.6,17.46,17.52,257
20180801|2018-04-19 12:00,19,17.55,17.62,17.55,17.6,216
20180801|2018-04-19 12:30,19,17.61,17.61,17.41,17.45,245
20180801|2018-04-19 13:00,19,17.45,17.53,17.41,17.46,275
20180801|2018-04-19 13:30,19,17.48,17.48,17.4,17.41,289
20180801|2018-04-19 14:00,19,17.41,17.46,17.32,17.45,388
20180801|2018-04-19 14:30,19,17.45,17.47,17.26,17.37,1046
20180801|2018-04-19 15:00,19,17.35,17.4,17.3,17.38,562
20180801|2018-04-19 15:30,19,17.38,17.4,17.32,17.4,76
20180801|2018-04-19 17:00,20,17.35,17.37,17.35,17.37,4
20180801|2018-04-19 17:30,20,17.4,17.4,17.4,17.4,5
20180801|2018-04-19 18:00,20,17.45,17.45,17.43,17.45,46
20180801|2018-04-19 18:30,20,17.4,17.4,17.4,17.4,17
20180801|2018-04-19 19:00,20,17.4,17.4,17.4,17.4,7
20180801|2018-04-19 20:00,20,17.4,17.4,17.4,17.4,2
20180801|2018-04-19 20:30,20,17.35,17.35,17.35,17.35,1
20180801|2018-04-19 21:00,20,17.35,17.4,17.33,17.4,77
20180801|2018-04-19 21:30,20,17.4,17.4,17.4,17.4,7
20180801|2018-04-19 22:00,20,17.4,17.42,17.37,17.4,54
20180801|2018-04-19 22:30,20,17.4,17.5,17.4,17.45,110
20180801|2018-04-19 23:00,20,17.45,17.45,17.41,17.42,36
20180801|2018-04-20 00:00,20,17.43,17.45,17.43,17.45,3
20180801|2018-04-20 01:00,20,17.45,17.47,17.45,17.47,25
20180801|2018-04-20 01:30,20,17.45,17.45,17.45,17.45,8
20180801|2018-04-20 02:00,20,17.45,17.47,17.45,17.47,6
20180801|2018-04-20 02:30,20,17.5,17.55,17.5,17.55,43
20180801|2018-04-20 03:00,20,17.52,17.52,17.47,17.47,43
20180801|2018-04-20 03:30,20,17.46,17.46,17.46,17.46,1
20180801|2018-04-20 04:00,20,17.5,17.5,17.5,17.5,17
20180801|2018-04-20 04:30,20,17.45,17.45,17.42,17.42,6
20180801|2018-04-20 05:00,20,17.4,17.4,17.36,17.4,36
20180801|2018-04-20 05:30,20,17.36,17.36,17.31,17.35,52
20180801|2018-04-20 06:00,20,17.3,17.35,17.3,17.35,30
20180801|2018-04-20 06:30,20,17.35,17.35,17.35,17.35,3
20180801|2018-04-20 07:00,20,17.32,17.4,17.32,17.4,9
20180801|2018-04-20 07:30,20,17.4,17.41,17.35,17.4,57
20180801|2018-04-20 08:00,20,17.39,17.4,17.31,17.36,112
20180801|2018-04-20 08:30,20,17.35,17.38,17.27,17.3,745
20180801|2018-04-20 09:00,20,17.27,17.46,17.27,17.37,441
20180801|2018-04-20 09:30,20,17.36,17.51,17.31,17.45,468
20180801|2018-04-20 10:00,20,17.5,17.65,17.49,17.62,433
20180801|2018-04-20 10:30,20,17.62,17.62,17.45,17.5,118
20180801|2018-04-20 11:00,20,17.52,17.65,17.52,17.57,111
20180801|2018-04-20 11:30,20,17.59,17.65,17.56,17.61,384
20180801|2018-04-20 12:00,20,17.65,17.66,17.5,17.52,218
20180801|2018-04-20 12:30,20,17.5,17.5,17.4,17.45,136
20180801|2018-04-20 13:00,20,17.45,17.48,17.42,17.45,152
20180801|2018-04-20 13:30,20,17.43,17.57,17.41,17.5,327
20180801|2018-04-20 14:00,20,17.53,17.67,17.52,17.6,609
20180801|2018-04-20 14:30,20,17.6,17.66,17.52,17.55,339
20180801|2018-04-20 15:00,20,17.55,17.6,17.5,17.57,446
20180801|2018-04-20 15:30,20,17.57,17.6,17.55,17.6,155
20180801|2018-04-22 17:00,23,17.4,17.45,17.4,17.45,51
20180801|2018-04-22 17:30,23,17.45,17.45,17.45,17.45,6
20180801|2018-04-22 18:00,23,17.5,17.5,17.48,17.5,26
20180801|2018-04-22 18:30,23,17.5,17.5,17.46,17.46,9
20180801|2018-04-22 19:00,23,17.5,17.5,17.5,17.5,3
20180801|2018-04-22 20:30,23,17.46,17.46,17.45,17.45,2
20180801|2018-04-22 21:00,23,17.5,17.5,17.5,17.5,4
20180801|2018-04-22 21:30,23,17.5,17.5,17.45,17.45,5
20180801|2018-04-22 22:00,23,17.5,17.5,17.5,17.5,2
20180801|2018-04-22 23:00,23,17.43,17.45,17.43,17.45,2
20180801|2018-04-23 01:00,23,17.48,17.5,17.48,17.5,2
20180801|2018-04-23 01:30,23,17.5,17.5,17.46,17.47,5
20180801|2018-04-23 02:00,23,17.52,17.57,17.52,17.57,7
20180801|2018-04-23 02:30,23,17.58,17.58,17.55,17.56,15
20180801|2018-04-23 03:00,23,17.6,17.6,17.57,17.57,3
20180801|2018-04-23 04:00,23,17.6,17.6,17.6,17.6,1
20180801|2018-04-23 04:30,23,17.59,17.59,17.59,17.59,1
20180801|2018-04-23 05:00,23,17.55,17.55,17.55,17.55,17
20180801|2018-04-23 05:30,23,17.5,17.5,17.5,17.5,14
20180801|2018-04-23 06:00,23,17.45,17.5,17.45,17.5,11
20180801|2018-04-23 06:30,23,17.5,17.5,17.45,17.5,21
20180801|2018-04-23 07:00,23,17.45,17.48,17.41,17.48,17
20180801|2018-04-23 07:30,23,17.5,17.56,17.5,17.52,146
20180801|2018-04-23 08:00,23,17.55,17.55,17.5,17.5,23
20180801|2018-04-23 08:30,23,17.52,17.7,17.52,17.56,777
20180801|2018-04-23 09:00,23,17.55,17.6,17.41,17.46,290
20180801|2018-04-23 09:30,23,17.45,17.52,17.35,17.36,387
20180801|2018-04-23 10:00,23,17.38,17.4,17.21,17.22,612
20180801|2018-04-23 10:30,23,17.22,17.36,17.22,17.29,400
20180801|2018-04-23 11:00,23,17.27,17.35,17.26,17.32,169
20180801|2018-04-23 11:30,23,17.32,17.41,17.27,17.4,352
20180801|2018-04-23 12:00,23,17.4,17.41,17.32,17.36,231
20180801|2018-04-23 12:30,23,17.36,17.43,17.32,17.36,132
20180801|2018-04-23 13:00,23,17.35,17.56,17.35,17.55,149
20180801|2018-04-23 13:30,23,17.55,17.62,17.5,17.6,181
20180801|2018-04-23 14:00,23,17.61,17.62,17.5,17.52,672
20180801|2018-04-23 14:30,23,17.52,17.58,17.45,17.45,376
20180801|2018-04-23 15:00,23,17.47,17.48,17.4,17.48,449
20180801|2018-04-23 15:30,23,17.49,17.55,17.45,17.55,93
20180801|2018-04-23 17:00,24,17.46,17.5,17.46,17.5,4
20180801|2018-04-23 18:30,24,17.45,17.45,17.43,17.43,23
20180801|2018-04-23 19:00,24,17.45,17.49,17.45,17.45,7
20180801|2018-04-23 19:30,24,17.5,17.5,17.5,17.5,1
20180801|2018-04-23 20:30,24,17.5,17.5,17.45,17.45,11
20180801|2018-04-23 21:00,24,17.45,17.45,17.45,17.45,40
20180801|2018-04-23 21:30,24,17.45,17.45,17.45,17.45,4
20180801|2018-04-23 23:30,24,17.45,17.45,17.45,17.45,22
20180801|2018-04-24 00:00,24,17.45,17.45,17.45,17.45,6
20180801|2018-04-24 00:30,24,17.42,17.42,17.4,17.42,4
20180801|2018-04-24 01:00,24,17.45,17.45,17.45,17.45,2
20180801|2018-04-24 02:00,24,17.45,17.45,17.41,17.41,11
20180801|2018-04-24 02:30,24,17.4,17.4,17.35,17.35,10
20180801|2018-04-24 03:00,24,17.36,17.37,17.32,17.32,16
20180801|2018-04-24 03:30,24,17.3,17.3,17.3,17.3,2
20180801|2018-04-24 04:00,24,17.31,17.31,17.3,17.31,8
20180801|2018-04-24 04:30,24,17.3,17.3,17.27,17.27,41
20180801|2018-04-24 05:00,24,17.3,17.3,17.23,17.25,39
20180801|2018-04-24 05:30,24,17.25,17.25,17.25,17.25,4
20180801|2018-04-24 06:00,24,17.27,17.27,17.27,17.27,1
20180801|2018-04-24 06:30,24,17.25,17.27,17.25,17.26,9
20180801|2018-04-24 07:00,24,17.25,17.3,17.21,17.22,54
20180801|2018-04-24 07:30,24,17.25,17.26,17.21,17.21,21
20180801|2018-04-24 08:00,24,17.22,17.25,17.21,17.23,27
20180801|2018-04-24 08:30,24,17.23,17.37,17.17,17.32,441
20180801|2018-04-24 09:00,24,17.32,17.45,17.25,17.37,367
20180801|2018-04-24 09:30,24,17.37,17.45,17.3,17.35,454
20180801|2018-04-24 10:00,24,17.35,17.45,17.31,17.31,270
20180801|2018-04-24 10:30,24,17.31,17.48,17.3,17.46,292
20180801|2018-04-24 11:00,24,17.47,17.67,17.45,17.6,556
20180801|2018-04-24 11:30,24,17.62,17.85,17.58,17.85,826
20180801|2018-04-24 12:00,24,17.85,17.88,17.79,17.85,164
20180801|2018-04-24 12:30,24,17.86,18.16,17.81,18.1,756
20180801|2018-04-24 13:00,24,18.14,18.32,17.95,18.05,558
20180801|2018-04-24 13:30,24,18.06,18.15,17.83,17.86,825
20180801|2018-04-24 14:00,24,17.87,17.87,17.66,17.76,896
20180801|2018-04-24 14:30,24,17.79,17.97,17.7,17.77,793
20180801|2018-04-24 15:00,24,17.75,17.8,17.6,17.6,507
20180801|2018-04-24 15:30,24,17.6,17.65,17.57,17.6,237
20180801|2018-04-24 17:00,25,17.6,17.6,17.6,17.6,9
20180801|2018-04-24 17:30,25,17.6,17.6,17.56,17.57,18
20180801|2018-04-24 18:00,25,17.58,17.6,17.57,17.6,3
20180801|2018-04-24 19:00,25,17.55,17.55,17.52,17.55,97
20180801|2018-04-24 19:30,25,17.52,17.52,17.5,17.5,6
20180801|2018-04-24 20:00,25,17.5,17.55,17.5,17.55,46
20180801|2018-04-24 20:30,25,17.56,17.65,17.56,17.65,23
20180801|2018-04-24 21:00,25,17.67,17.7,17.66,17.7,12
20180801|2018-04-24 21:30,25,17.72,17.72,17.7,17.7,2
20180801|2018-04-24 22:00,25,17.67,17.7,17.65,17.65,8
20180801|2018-04-24 22:30,25,17.65,17.65,17.65,17.65,5
20180801|2018-04-24 23:00,25,17.65,17.65,17.65,17.65,4
20180801|2018-04-24 23:30,25,17.66,17.66,17.65,17.65,4
20180801|2018-04-25 00:00,25,17.68,17.7,17.65,17.66,46
20180801|2018-04-25 00:30,25,17.7,17.71,17.7,17.7,31
20180801|2018-04-25 01:00,25,17.7,17.7,17.65,17.65,12
20180801|2018-04-25 01:30,25,17.65,17.67,17.65,17.67,20
20180801|2018-04-25 02:00,25,17.66,17.7,17.62,17.62,12
20180801|2018-04-25 02:30,25,17.6,17.6,17.55,17.55,55
20180801|2018-04-25 03:00,25,17.6,17.66,17.6,17.66,9
20180801|2018-04-25 03:30,25,17.7,17.74,17.66,17.74,24
20180801|2018-04-25 04:00,25,17.7,17.76,17.7,17.74,55
20180801|2018-04-25 04:30,25,17.73,17.75,17.73,17.75,11
20180801|2018-04-25 05:00,25,17.7,17.7,17.66,17.7,20
20180801|2018-04-25 05:30,25,17.7,17.8,17.7,17.8,25
20180801|2018-04-25 06:00,25,17.8,17.82,17.8,17.82,14
20180801|2018-04-25 06:30,25,17.8,17.8,17.7,17.7,13
20180801|2018-04-25 07:00,25,17.7,17.7,17.7,17.7,6
20180801|2018-04-25 07:30,25,17.65,17.77,17.65,17.75,175
20180801|2018-04-25 08:00,25,17.75,17.75,17.65,17.66,54
20180801|2018-04-25 08:30,25,17.7,17.98,17.68,17.95,1001
20180801|2018-04-25 09:00,25,17.91,17.95,17.76,17.83,1544
20180801|2018-04-25 09:30,25,17.84,17.85,17.7,17.78,526
20180801|2018-04-25 10:00,25,17.8,17.82,17.7,17.77,420
20180801|2018-04-25 10:30,25,17.77,17.96,17.77,17.91,280
20180801|2018-04-25 11:00,25,17.97,18.07,17.95,17.97,471
20180801|2018-04-25 11:30,25,17.98,17.98,17.9,17.95,208
20180801|2018-04-25 12:00,25,17.95,18,17.89,18,170
20180801|2018-04-25 12:30,25,17.96,18,17.83,17.95,818
20180801|2018-04-25 13:00,25,17.93,18.03,17.9,18,319
20180801|2018-04-25 13:30,25,18.03,18.07,17.82,17.82,814
20180801|2018-04-25 14:00,25,17.8,17.92,17.77,17.9,458
20180801|2018-04-25 14:30,25,17.9,18.08,17.87,17.95,734
20180801|2018-04-25 15:00,25,17.95,17.95,17.8,17.85,625
20180801|2018-04-25 15:30,25,17.85,17.86,17.75,17.75,245
20180801|2018-04-25 17:00,26,17.75,17.75,17.7,17.75,34
20180801|2018-04-25 17:30,26,17.72,17.75,17.71,17.71,7
20180801|2018-04-25 18:00,26,17.73,17.75,17.7,17.7,20
20180801|2018-04-25 19:00,26,17.75,17.75,17.68,17.68,33
20180801|2018-04-25 19:30,26,17.7,17.7,17.68,17.68,18
20180801|2018-04-25 20:00,26,17.7,17.7,17.68,17.7,8
20180801|2018-04-25 20:30,26,17.66,17.7,17.66,17.7,4
20180801|2018-04-25 21:00,26,17.68,17.68,17.68,17.68,1
20180801|2018-04-25 21:30,26,17.75,17.75,17.75,17.75,2
20180801|2018-04-25 22:00,26,17.75,17.75,17.75,17.75,2
20180801|2018-04-25 23:00,26,17.75,17.75,17.72,17.75,6
20180801|2018-04-25 23:30,26,17.76,17.77,17.76,17.77,3
20180801|2018-04-26 00:00,26,17.8,17.85,17.77,17.77,51
20180801|2018-04-26 00:30,26,17.81,17.81,17.81,17.81,1
20180801|2018-04-26 01:00,26,17.81,17.85,17.8,17.81,6
20180801|2018-04-26 02:00,26,17.85,17.86,17.78,17.8,22
20180801|2018-04-26 02:30,26,17.77,17.82,17.77,17.8,19
20180801|2018-04-26 03:00,26,17.8,17.8,17.75,17.76,32
20180801|2018-04-26 03:30,26,17.8,17.8,17.8,17.8,1
20180801|2018-04-26 04:00,26,17.78,17.8,17.72,17.72,22
20180801|2018-04-26 04:30,26,17.7,17.7,17.68,17.7,68
20180801|2018-04-26 05:00,26,17.67,17.72,17.66,17.71,149
20180801|2018-04-26 05:30,26,17.7,17.73,17.7,17.7,74
20180801|2018-04-26 06:00,26,17.72,17.74,17.7,17.7,22
20180801|2018-04-26 06:30,26,17.7,17.71,17.7,17.7,80
20180801|2018-04-26 07:00,26,17.7,17.71,17.66,17.71,214
20180801|2018-04-26 07:30,26,17.71,17.75,17.66,17.66,179
20180801|2018-04-26 08:00,26,17.65,17.71,17.65,17.7,186
20180801|2018-04-26 08:30,26,17.7,17.81,17.68,17.68,401
20180801|2018-04-26 09:00,26,17.7,17.7,17.56,17.56,380
20180801|2018-04-26 09:30,26,17.57,17.57,17.4,17.43,347
20180801|2018-04-26 10:00,26,17.43,17.52,17.4,17.51,109
20180801|2018-04-26 10:30,26,17.53,17.55,17.47,17.53,98
20180801|2018-04-26 11:00,26,17.46,17.46,17.41,17.42,17
20180801|2018-04-26 11:30,26,17.42,17.47,17.4,17.4,136
20180801|2018-04-26 12:00,26,17.42,17.47,17.32,17.47,238
20180801|2018-04-26 12:30,26,17.47,17.47,17.37,17.37,256
20180801|2018-04-26 13:00,26,17.4,17.48,17.4,17.45,203
20180801|2018-04-26 13:30,26,17.45,17.47,17.4,17.47,557
20180801|2018-04-26 14:00,26,17.43,17.58,17.41,17.55,811
20180801|2018-04-26 14:30,26,17.58,17.59,17.5,17.57,1019
20180801|2018-04-26 15:00,26,17.52,17.52,17.4,17.45,867
20180801|2018-04-26 15:30,26,17.41,17.45,17.4,17.45,133
20180801|2018-04-26 17:00,27,17.42,17.42,17.4,17.42,6
20180801|2018-04-26 17:30,27,17.41,17.41,17.41,17.41,1
20180801|2018-04-26 18:30,27,17.4,17.4,17.4,17.4,1
20180801|2018-04-26 19:00,27,17.45,17.46,17.45,17.46,5
20180801|2018-04-26 19:30,27,17.45,17.45,17.45,17.45,6
20180801|2018-04-26 20:00,27,17.5,17.5,17.46,17.5,10
20180801|2018-04-26 20:30,27,17.5,17.55,17.5,17.55,7
20180801|2018-04-26 21:00,27,17.5,17.5,17.48,17.48,4
20180801|2018-04-26 21:30,27,17.5,17.5,17.5,17.5,11
20180801|2018-04-26 22:00,27,17.5,17.5,17.5,17.5,3
20180801|2018-04-26 22:30,27,17.48,17.48,17.48,17.48,2
20180801|2018-04-26 23:30,27,17.5,17.5,17.48,17.48,3
20180801|2018-04-27 00:00,27,17.48,17.48,17.48,17.48,1
20180801|2018-04-27 00:30,27,17.48,17.48,17.48,17.48,17
20180801|2018-04-27 01:00,27,17.47,17.47,17.43,17.45,17
20180801|2018-04-27 01:30,27,17.45,17.45,17.44,17.44,2
20180801|2018-04-27 02:00,27,17.46,17.46,17.45,17.45,10
20180801|2018-04-27 02:30,27,17.45,17.45,17.45,17.45,2
20180801|2018-04-27 03:00,27,17.45,17.45,17.45,17.45,3
20180801|2018-04-27 03:30,27,17.45,17.45,17.45,17.45,4
20180801|2018-04-27 04:00,27,17.45,17.5,17.45,17.5,17
20180801|2018-04-27 04:30,27,17.45,17.45,17.45,17.45,6
20180801|2018-04-27 05:00,27,17.42,17.42,17.4,17.4,4
20180801|2018-04-27 05:30,27,17.4,17.42,17.4,17.42,3
20180801|2018-04-27 06:30,27,17.4,17.4,17.4,17.4,1
20180801|2018-04-27 07:00,27,17.4,17.4,17.4,17.4,2
20180801|2018-04-27 07:30,27,17.4,17.45,17.38,17.41,129
20180801|2018-04-27 08:00,27,17.37,17.41,17.36,17.41,108
20180801|2018-04-27 08:30,27,17.41,17.46,17.33,17.45,480
20180801|2018-04-27 09:00,27,17.43,17.53,17.4,17.53,287
20180801|2018-04-27 09:30,27,17.52,17.67,17.52,17.61,368
20180801|2018-04-27 10:00,27,17.63,17.63,17.5,17.51,96
20180801|2018-04-27 10:30,27,17.52,17.6,17.51,17.55,114
20180801|2018-04-27 11:00,27,17.55,17.55,17.51,17.51,35
20180801|2018-04-27 11:30,27,17.5,17.53,17.42,17.46,231
20180801|2018-04-27 12:00,27,17.46,17.5,17.43,17.5,181
20180801|2018-04-27 12:30,27,17.5,17.52,17.45,17.47,148
20180801|2018-04-27 13:00,27,17.48,17.52,17.4,17.42,123
20180801|2018-04-27 13:30,27,17.42,17.45,17.4,17.41,317
20180801|2018-04-27 14:00,27,17.37,17.48,17.37,17.45,802
20180801|2018-04-27 14:30,27,17.45,17.45,17.35,17.45,649
20180801|2018-04-27 15:00,27,17.42,17.46,17.35,17.4,572
20180801|2018-04-27 15:30,27,17.35,17.37,17.3,17.3,121
20180801|2018-04-29 17:00,30,17.25,17.3,17.2,17.25,65
20180801|2018-04-29 17:30,30,17.25,17.26,17.25,17.26,17
20180801|2018-04-29 18:00,30,17.26,17.26,17.26,17.26,1
20180801|2018-04-29 18:30,30,17.3,17.3,17.3,17.3,8
20180801|2018-04-29 20:00,30,17.33,17.35,17.32,17.32,5
20180801|2018-04-29 20:30,30,17.3,17.3,17.3,17.3,2
20180801|2018-04-29 21:30,30,17.3,17.3,17.3,17.3,4
20180801|2018-04-30 00:00,30,17.3,17.3,17.25,17.25,50
20180801|2018-04-30 00:30,30,17.25,17.25,17.25,17.25,2
20180801|2018-04-30 01:00,30,17.28,17.3,17.28,17.28,35
20180801|2018-04-30 02:00,30,17.25,17.25,17.25,17.25,4
20180801|2018-04-30 02:30,30,17.21,17.23,17.2,17.23,27
20180801|2018-04-30 03:30,30,17.21,17.21,17.2,17.2,20
20180801|2018-04-30 04:30,30,17.2,17.2,17.17,17.2,60
20180801|2018-04-30 05:00,30,17.17,17.17,17.15,17.15,5
20180801|2018-04-30 05:30,30,17.2,17.2,17.12,17.15,126
20180801|2018-04-30 06:00,30,17.17,17.17,17.16,17.16,6
20180801|2018-04-30 06:30,30,17.16,17.2,17.15,17.15,8
20180801|2018-04-30 07:00,30,17.16,17.2,17.16,17.17,42
20180801|2018-04-30 07:30,30,17.2,17.22,17.2,17.22,11
20180801|2018-04-30 08:00,30,17.25,17.28,17.25,17.25,233
20180801|2018-04-30 08:30,30,17.28,17.3,17.21,17.27,1461
20180801|2018-04-30 09:00,30,17.27,17.35,17.22,17.3,168
20180801|2018-04-30 09:30,30,17.27,17.3,17.24,17.28,256
20180801|2018-04-30 10:00,30,17.25,17.25,17.12,17.16,1054
20180801|2018-04-30 10:30,30,17.17,17.37,17.17,17.32,441
20180801|2018-04-30 11:00,30,17.33,17.45,17.3,17.32,696
20180801|2018-04-30 11:30,30,17.3,17.39,17.27,17.3,503
20180801|2018-04-30 12:00,30,17.3,17.35,17.2,17.2,264
20180801|2018-04-30 12:30,30,17.2,17.21,17.1,17.15,215
20180801|2018-04-30 13:00,30,17.12,17.32,17.12,17.22,204
20180801|2018-04-30 13:30,30,17.25,17.27,17.2,17.25,77
20180801|2018-04-30 14:00,30,17.26,17.45,17.23,17.4,356
20180801|2018-04-30 14:30,30,17.37,17.4,17.27,17.35,801
20180801|2018-04-30 15:00,30,17.4,17.45,17.34,17.41,434
20180801|2018-04-30 15:30,30,17.41,17.5,17.41,17.45,49
20180801|2018-04-30 17:00,1,17.49,17.5,17.47,17.5,9
20180801|2018-04-30 17:30,1,17.51,17.51,17.51,17.51,2
20180801|2018-04-30 18:00,1,17.5,17.5,17.5,17.5,12
20180801|2018-04-30 18:30,1,17.47,17.47,17.45,17.45,27
20180801|2018-04-30 19:00,1,17.45,17.45,17.42,17.45,10
20180801|2018-04-30 19:30,1,17.42,17.43,17.42,17.43,2
20180801|2018-04-30 20:00,1,17.43,17.45,17.41,17.41,24
20180801|2018-04-30 21:30,1,17.4,17.4,17.4,17.4,1
20180801|2018-04-30 22:30,1,17.45,17.45,17.45,17.45,3
20180801|2018-04-30 23:30,1,17.45,17.45,17.45,17.45,6
20180801|2018-05-01 00:00,1,17.4,17.41,17.38,17.4,42
20180801|2018-05-01 00:30,1,17.4,17.4,17.37,17.37,15
20180801|2018-05-01 01:00,1,17.4,17.41,17.4,17.41,2
20180801|2018-05-01 01:30,1,17.42,17.42,17.42,17.42,1
20180801|2018-05-01 02:00,1,17.42,17.42,17.42,17.42,1
20180801|2018-05-01 02:30,1,17.44,17.44,17.42,17.42,3
20180801|2018-05-01 03:00,1,17.41,17.41,17.41,17.41,1
20180801|2018-05-01 03:30,1,17.42,17.46,17.4,17.46,63
20180801|2018-05-01 04:30,1,17.45,17.45,17.45,17.45,4
20180801|2018-05-01 05:30,1,17.46,17.46,17.45,17.45,5
20180801|2018-05-01 06:00,1,17.45,17.45,17.4,17.42,24
20180801|2018-05-01 06:30,1,17.4,17.5,17.4,17.5,20
20180801|2018-05-01 07:00,1,17.48,17.48,17.47,17.47,22
20180801|2018-05-01 07:30,1,17.45,17.45,17.4,17.42,30
20180801|2018-05-01 08:00,1,17.45,17.52,17.45,17.52,126
20180801|2018-05-01 08:30,1,17.5,17.52,17.35,17.37,517
20180801|2018-05-01 09:00,1,17.36,17.45,17.26,17.33,226
20180801|2018-05-01 09:30,1,17.35,17.45,17.3,17.42,421
20180801|2018-05-01 10:00,1,17.45,17.51,17.4,17.42,179
20180801|2018-05-01 10:30,1,17.45,17.51,17.4,17.5,370
20180801|2018-05-01 11:00,1,17.5,17.5,17.41,17.42,188
20180801|2018-05-01 11:30,1,17.43,17.46,17.4,17.42,80
20180801|2018-05-01 12:00,1,17.45,17.51,17.45,17.5,223
20180801|2018-05-01 12:30,1,17.5,17.5,17.31,17.33,400
20180801|2018-05-01 13:00,1,17.33,17.33,17.25,17.25,236
20180801|2018-05-01 13:30,1,17.25,17.28,17.2,17.23,138
20180801|2018-05-01 14:00,1,17.2,17.28,17.15,17.2,304
20180801|2018-05-01 14:30,1,17.25,17.25,17.12,17.13,481
20180801|2018-05-01 15:00,1,17.1,17.12,17,17.05,374
20180801|2018-05-01 15:30,1,17.02,17.03,16.96,17,140
20180801|2018-05-01 17:00,2,17.03,17.05,17.02,17.05,16
20180801|2018-05-01 18:30,2,17.05,17.05,17.05,17.05,18
20180801|2018-05-01 19:00,2,17.02,17.22,17.02,17.1,94
20180801|2018-05-01 19:30,2,17.1,17.15,17.1,17.15,24
20180801|2018-05-01 20:00,2,17.1,17.1,17.1,17.1,1
20180801|2018-05-01 20:30,2,17.12,17.15,17.12,17.15,3
20180801|2018-05-01 21:00,2,17.15,17.15,17.15,17.15,14
20180801|2018-05-01 21:30,2,17.15,17.15,17.15,17.15,1
20180801|2018-05-01 22:00,2,17.15,17.15,17.15,17.15,3
20180801|2018-05-01 23:00,2,17.1,17.1,17.1,17.1,1
20180801|2018-05-02 00:30,2,17.1,17.1,17.08,17.1,17
20180801|2018-05-02 01:30,2,17.05,17.05,17.05,17.05,1
20180801|2018-05-02 02:00,2,17.07,17.08,17.05,17.05,19
20180801|2018-05-02 02:30,2,17.05,17.05,17.05,17.05,19
20180801|2018-05-02 03:00,2,17.03,17.03,17.01,17.02,14
20180801|2018-05-02 04:00,2,17.01,17.01,17,17,43
20180801|2018-05-02 04:30,2,16.99,16.99,16.99,16.99,1
20180801|2018-05-02 05:00,2,17,17.03,17,17.03,17
20180801|2018-05-02 05:30,2,17.02,17.02,17.01,17.01,3
20180801|2018-05-02 06:00,2,17,17.01,16.97,17,50
20180801|2018-05-02 07:00,2,17.02,17.05,17.02,17.05,20
20180801|2018-05-02 07:30,2,17.03,17.06,17.03,17.06,26
20180801|2018-05-02 08:00,2,17.08,17.08,17.06,17.06,8
20180801|2018-05-02 08:30,2,17.08,17.1,16.96,17.03,668
20180801|2018-05-02 09:00,2,17.02,17.1,17,17.08,344
20180801|2018-05-02 09:30,2,17.08,17.12,17,17.05,540
20180801|2018-05-02 10:00,2,17.05,17.08,16.9,16.95,794
20180801|2018-05-02 10:30,2,16.98,17.08,16.95,17.02,511
20180801|2018-05-02 11:00,2,17.02,17.05,16.88,16.91,583
20180801|2018-05-02 11:30,2,16.91,16.95,16.88,16.9,458
20180801|2018-05-02 12:00,2,16.86,16.87,16.8,16.85,376
20180801|2018-05-02 12:30,2,16.82,16.91,16.82,16.9,193
20180801|2018-05-02 13:00,2,16.9,16.9,16.75,16.8,413
20180801|2018-05-02 13:30,2,16.81,16.95,16.76,16.9,352
20180801|2018-05-02 14:00,2,16.9,17.08,16.87,17.05,685
20180801|2018-05-02 14:30,2,17.05,17.15,17.05,17.07,889
20180801|2018-05-02 15:00,2,17.07,17.31,17.06,17.3,1070
20180801|2018-05-02 15:30,2,17.27,17.28,17.23,17.25,86
20180801|2018-05-02 17:00,3,17.25,17.25,17.23,17.23,21
20180801|2018-05-02 17:30,3,17.2,17.2,17.2,17.2,25
20180801|2018-05-02 18:00,3,17.23,17.23,17.23,17.23,2
20180801|2018-05-02 18:30,3,17.22,17.24,17.2,17.24,5
20180801|2018-05-02 19:00,3,17.26,17.26,17.25,17.25,3
20180801|2018-05-02 20:00,3,17.27,17.27,17.27,17.27,2
20180801|2018-05-02 20:30,3,17.25,17.25,17.25,17.25,1
20180801|2018-05-02 22:00,3,17.25,17.25,17.25,17.25,1
20180801|2018-05-03 00:00,3,17.22,17.27,17.22,17.25,68
20180801|2018-05-03 00:30,3,17.25,17.25,17.25,17.25,10
20180801|2018-05-03 02:00,3,17.2,17.2,17.17,17.17,2
20180801|2018-05-03 02:30,3,17.2,17.2,17.17,17.2,13
20180801|2018-05-03 03:00,3,17.16,17.17,17.11,17.15,149
20180801|2018-05-03 04:00,3,17.12,17.12,17.12,17.12,1
20180801|2018-05-03 04:30,3,17.11,17.11,17.11,17.11,2
20180801|2018-05-03 05:00,3,17.11,17.12,17.11,17.12,3
20180801|2018-05-03 06:00,3,17.12,17.2,17.12,17.2,78
20180801|2018-05-03 06:30,3,17.2,17.32,17.17,17.32,42
20180801|2018-05-03 07:00,3,17.3,17.38,17.3,17.35,193
20180801|2018-05-03 07:30,3,17.35,17.35,17.31,17.35,18
20180801|2018-05-03 08:00,3,17.36,17.36,17.3,17.3,56
20180801|2018-05-03 08:30,3,17.33,17.47,17.25,17.3,1006
20180801|2018-05-03 09:00,3,17.3,17.58,17.3,17.53,1147
20180801|2018-05-03 09:30,3,17.55,17.77,17.55,17.67,1803
20180801|2018-05-03 10:00,3,17.65,17.65,17.44,17.56,599
20180801|2018-05-03 10:30,3,17.57,17.61,17.43,17.45,258
20180801|2018-05-03 11:00,3,17.45,17.8,17.43,17.75,2597
20180801|2018-05-03 11:30,3,17.76,17.76,17.32,17.35,1039
20180801|2018-05-03 12:00,3,17.4,17.46,17.31,17.41,347
20180801|2018-05-03 12:30,3,17.41,17.41,17.21,17.27,523
20180801|2018-05-03 13:00,3,17.26,17.35,17.26,17.27,116
20180801|2018-05-03 13:30,3,17.25,17.31,17.15,17.28,463
20180801|2018-05-03 14:00,3,17.26,17.26,17.17,17.17,162
20180801|2018-05-03 14:30,3,17.17,17.36,17.12,17.25,1242
20180801|2018-05-03 15:00,3,17.27,17.27,17.05,17.1,1032
20180801|2018-05-03 15:30,3,17.1,17.15,17.07,17.1,107
20180801|2018-05-03 17:00,4,17.15,17.15,17.13,17.13,15
20180801|2018-05-03 18:00,4,17.16,17.16,17.16,17.16,2
20180801|2018-05-03 18:30,4,17.18,17.2,17.16,17.17,45
20180801|2018-05-03 19:00,4,17.17,17.17,17.11,17.11,21
20180801|2018-05-03 19:30,4,17.11,17.11,17.1,17.1,88
20180801|2018-05-03 20:00,4,17.1,17.1,17.08,17.1,9
20180801|2018-05-03 20:30,4,17.1,17.21,17.1,17.2,21
20180801|2018-05-03 21:00,4,17.2,17.22,17.15,17.15,16
20180801|2018-05-03 21:30,4,17.15,17.22,17.15,17.17,20
20180801|2018-05-03 22:00,4,17.15,17.15,17.15,17.15,37
20180801|2018-05-03 22:30,4,17.15,17.15,17.12,17.12,6
20180801|2018-05-03 23:00,4,17.1,17.11,17.1,17.1,25
20180801|2018-05-03 23:30,4,17.09,17.09,17.09,17.09,1
20180801|2018-05-04 00:00,4,17.1,17.1,17.1,17.1,6
20180801|2018-05-04 00:30,4,17.17,17.18,17.16,17.16,5
20180801|2018-05-04 01:00,4,17.18,17.21,17.17,17.18,45
20180801|2018-05-04 01:30,4,17.18,17.27,17.18,17.23,49
20180801|2018-05-04 02:00,4,17.2,17.2,17.18,17.18,10
20180801|2018-05-04 02:30,4,17.2,17.2,17.14,17.15,73
20180801|2018-05-04 03:00,4,17.15,17.15,17.1,17.12,20
20180801|2018-05-04 03:30,4,17.15,17.15,17.15,17.15,20
20180801|2018-05-04 04:00,4,17.2,17.2,17.16,17.16,12
20180801|2018-05-04 04:30,4,17.15,17.15,17.15,17.15,23
20180801|2018-05-04 05:00,4,17.15,17.15,17.15,17.15,42
20180801|2018-05-04 05:30,4,17.15,17.21,17.15,17.2,83
20180801|2018-05-04 06:00,4,17.2,17.22,17.2,17.22,5
20180801|2018-05-04 06:30,4,17.2,17.25,17.2,17.25,58
20180801|2018-05-04 07:00,4,17.26,17.3,17.25,17.27,33
20180801|2018-05-04 07:30,4,17.25,17.3,17.18,17.29,119
20180801|2018-05-04 08:00,4,17.26,17.36,17.25,17.35,186
20180801|2018-05-04 08:30,4,17.35,17.42,17.15,17.2,1233
20180801|2018-05-04 09:00,4,17.15,17.27,17,17,818
20180801|2018-05-04 09:30,4,17,17.03,16.95,17,414
20180801|2018-05-04 10:00,4,17,17.02,16.9,16.94,707
20180801|2018-05-04 10:30,4,16.9,17.08,16.9,17.02,500
20180801|2018-05-04 11:00,4,17.02,17.08,17.02,17.05,370
20180801|2018-05-04 11:30,4,17.05,17.05,16.98,16.98,101
20180801|2018-05-04 12:00,4,16.97,17.01,16.96,17.01,106
20180801|2018-05-04 12:30,4,17.01,17.05,16.95,16.95,154
20180801|2018-05-04 13:00,4,17,17,16.9,16.91,145
20180801|2018-05-04 13:30,4,16.91,17,16.91,16.95,188
20180801|2018-05-04 14:00,4,16.95,16.95,16.9,16.91,105
20180801|2018-05-04 14:30,4,16.91,17.01,16.9,16.9,405
20180801|2018-05-04 15:00,4,16.91,16.97,16.89,16.95,552
20180801|2018-05-04 15:30,4,16.92,17,16.92,16.94,184
20180801|2018-05-06 17:00,7,16.95,16.96,16.9,16.9,77
20180801|2018-05-06 17:30,7,16.9,16.9,16.9,16.9,284
20180801|2018-05-06 18:00,7,16.9,16.9,16.82,16.82,219
20180801|2018-05-06 18:30,7,16.8,16.85,16.8,16.85,14
20180801|2018-05-06 19:00,7,16.87,16.93,16.87,16.9,14
20180801|2018-05-06 19:30,7,16.9,16.9,16.88,16.9,34
20180801|2018-05-06 20:00,7,16.9,16.95,16.9,16.95,30
20180801|2018-05-06 20:30,7,16.9,16.9,16.88,16.88,4
20180801|2018-05-06 21:00,7,16.92,16.92,16.88,16.9,30
20180801|2018-05-06 21:30,7,16.91,16.91,16.87,16.87,4
20180801|2018-05-06 23:00,7,16.88,16.88,16.88,16.88,1
20180801|2018-05-07 00:30,7,16.9,16.9,16.85,16.85,34
20180801|2018-05-07 01:00,7,16.88,16.91,16.88,16.9,5
20180801|2018-05-07 01:30,7,16.87,16.92,16.87,16.91,6
20180801|2018-05-07 02:00,7,16.91,16.91,16.91,16.91,1
20180801|2018-05-07 02:30,7,16.91,16.91,16.91,16.91,1
20180801|2018-05-07 03:00,7,16.9,16.91,16.9,16.91,2
20180801|2018-05-07 03:30,7,16.9,16.92,16.88,16.9,132
20180801|2018-05-07 04:30,7,16.92,16.92,16.91,16.91,8
20180801|2018-05-07 05:00,7,16.9,16.92,16.9,16.92,8
20180801|2018-05-07 05:30,7,16.9,16.9,16.9,16.9,1
20180801|2018-05-07 06:00,7,16.86,16.9,16.86,16.88,23
20180801|2018-05-07 06:30,7,16.85,16.85,16.85,16.85,5
20180801|2018-05-07 07:00,7,16.88,16.91,16.88,16.91,17
20180801|2018-05-07 07:30,7,16.95,16.95,16.89,16.89,6
20180801|2018-05-07 08:00,7,16.9,16.91,16.88,16.9,49
20180801|2018-05-07 08:30,7,16.92,16.95,16.81,16.83,513
20180801|2018-05-07 09:00,7,16.82,16.92,16.82,16.86,178
20180801|2018-05-07 09:30,7,16.88,16.97,16.85,16.9,296
20180801|2018-05-07 10:00,7,16.9,16.98,16.88,16.93,410
20180801|2018-05-07 10:30,7,16.95,16.95,16.91,16.93,99
20180801|2018-05-07 11:00,7,16.92,16.97,16.91,16.92,254
20180801|2018-05-07 11:30,7,16.92,16.97,16.9,16.92,133
20180801|2018-05-07 12:00,7,16.92,16.96,16.9,16.93,199
20180801|2018-05-07 12:30,7,16.9,16.9,16.87,16.87,145
20180801|2018-05-07 13:00,7,16.87,16.88,16.85,16.88,381
20180801|2018-05-07 13:30,7,16.86,16.97,16.85,16.96,540
20180801|2018-05-07 14:00,7,16.96,17.03,16.9,16.95,700
20180801|2018-05-07 14:30,7,16.96,17,16.9,16.9,772
20180801|2018-05-07 15:00,7,16.92,17,16.9,16.95,648
20180801|2018-05-07 15:30,7,16.95,17,16.95,16.95,73
20180801|2018-05-07 17:00,8,17,17,16.97,17,46
20180801|2018-05-07 17:30,8,17.01,17.02,17,17.01,10
20180801|2018-05-07 18:30,8,17,17.02,17,17.02,4
20180801|2018-05-07 19:00,8,17,17,17,17,4
20180801|2018-05-07 19:30,8,16.96,16.99,16.96,16.97,3
20180801|2018-05-07 20:30,8,16.98,16.98,16.98,16.98,1
20180801|2018-05-07 21:00,8,16.95,16.96,16.95,16.96,32
20180801|2018-05-07 23:00,8,16.96,16.96,16.96,16.96,9
20180801|2018-05-07 23:30,8,16.95,16.95,16.95,16.95,11
20180801|2018-05-08 00:00,8,16.95,16.95,16.94,16.94,14
20180801|2018-05-08 00:30,8,16.91,16.91,16.9,16.91,12
20180801|2018-05-08 01:30,8,16.92,16.92,16.92,16.92,3
20180801|2018-05-08 02:00,8,16.91,16.94,16.91,16.91,14
20180801|2018-05-08 02:30,8,16.93,16.95,16.93,16.95,18
20180801|2018-05-08 03:00,8,16.95,17,16.94,17,25
20180801|2018-05-08 03:30,8,17.01,17.03,16.98,16.98,35
20180801|2018-05-08 04:00,8,17.04,17.1,17.04,17.1,31
20180801|2018-05-08 04:30,8,17.08,17.1,17.08,17.1,7
20180801|2018-05-08 05:00,8,17.07,17.07,17.05,17.05,3
20180801|2018-05-08 05:30,8,17.06,17.1,17.06,17.1,8
20180801|2018-05-08 06:00,8,17.06,17.1,17.06,17.07,8
20180801|2018-05-08 06:30,8,17.05,17.05,17.01,17.03,14
20180801|2018-05-08 07:00,8,17.01,17.05,17,17.01,16
20180801|2018-05-08 07:30,8,17.02,17.05,16.96,16.99,122
20180801|2018-05-08 08:00,8,16.98,17,16.98,17,20
20180801|2018-05-08 08:30,8,17.02,17.05,16.96,17.02,753
20180801|2018-05-08 09:00,8,17.01,17.06,16.96,17.01,744
20180801|2018-05-08 09:30,8,17.05,17.05,16.95,17.02,136
20180801|2018-05-08 10:00,8,17.01,17.06,16.9,16.97,430
20180801|2018-05-08 10:30,8,16.97,17.03,16.95,17,172
20180801|2018-05-08 11:00,8,17.02,17.07,17.01,17.05,84
20180801|2018-05-08 11:30,8,17.02,17.08,16.97,17.05,617
20180801|2018-05-08 12:00,8,17.05,17.07,16.99,17,277
20180801|2018-05-08 12:30,8,16.97,17.06,16.96,17.06,119
20180801|2018-05-08 13:00,8,17.05,17.07,16.92,16.97,175
20180801|2018-05-08 13:30,8,16.95,17.1,16.95,16.95,846
20180801|2018-05-08 14:00,8,16.93,16.97,16.86,16.9,862
20180801|2018-05-08 14:30,8,16.91,16.95,16.85,16.89,993
20180801|2018-05-08 15:00,8,16.9,16.95,16.85,16.89,753
20180801|2018-05-08 15:30,8,16.88,16.95,16.87,16.95,59
20180801|2018-05-08 17:00,9,16.92,16.92,16.91,16.91,4
20180801|2018-05-08 18:00,9,16.91,16.93,16.91,16.93,2
20180801|2018-05-08 19:00,9,16.95,16.95,16.95,16.95,12
20180801|2018-05-08 19:30,9,16.95,16.95,16.95,16.95,1
20180801|2018-05-08 20:00,9,16.95,16.95,16.95,16.95,2
20180801|2018-05-08 20:30,9,16.95,16.95,16.95,16.95,13
20180801|2018-05-08 21:00,9,16.95,16.98,16.95,16.95,28
20180801|2018-05-08 21:30,9,16.95,16.95,16.95,16.95,37
20180801|2018-05-08 22:00,9,16.95,16.95,16.95,16.95,6
20180801|2018-05-08 22:30,9,16.93,16.95,16.93,16.95,6
20180801|2018-05-09 01:00,9,16.91,16.93,16.91,16.93,3
20180801|2018-05-09 02:00,9,16.9,16.9,16.9,16.9,9
20180801|2018-05-09 02:30,9,16.85,16.87,16.76,16.77,160
20180801|2018-05-09 03:00,9,16.8,16.82,16.8,16.8,109
20180801|2018-05-09 03:30,9,16.75,16.75,16.75,16.75,26
20180801|2018-05-09 04:00,9,16.72,16.77,16.72,16.77,8
20180801|2018-05-09 04:30,9,16.75,16.77,16.75,16.75,15
20180801|2018-05-09 05:00,9,16.77,16.81,16.77,16.8,30
20180801|2018-05-09 06:00,9,16.8,16.8,16.8,16.8,1
20180801|2018-05-09 06:30,9,16.8,16.84,16.8,16.84,4
20180801|2018-05-09 07:00,9,16.8,16.8,16.8,16.8,3
20180801|2018-05-09 07:30,9,16.81,16.85,16.8,16.84,29
20180801|2018-05-09 08:00,9,16.82,16.85,16.77,16.79,65
20180801|2018-05-09 08:30,9,16.8,16.83,16.75,16.81,466
20180801|2018-05-09 09:00,9,16.77,16.77,16.65,16.7,581
20180801|2018-05-09 09:30,9,16.7,16.76,16.65,16.75,624
20180801|2018-05-09 10:00,9,16.75,16.8,16.65,16.68,319
20180801|2018-05-09 10:30,9,16.65,16.7,16.6,16.63,315
20180801|2018-05-09 11:00,9,16.63,16.65,16.52,16.55,365
20180801|2018-05-09 11:30,9,16.53,16.56,16.48,16.5,1048
20180801|2018-05-09 12:00,9,16.5,16.57,16.48,16.52,421
20180801|2018-05-09 12:30,9,16.52,16.55,16.5,16.5,98
20180801|2018-05-09 13:00,9,16.53,16.58,16.5,16.52,180
20180801|2018-05-09 13:30,9,16.53,16.53,16.48,16.52,297
20180801|2018-05-09 14:00,9,16.53,16.56,16.5,16.5,672
20180801|2018-05-09 14:30,9,16.55,16.55,16.5,16.52,960
20180801|2018-05-09 15:00,9,16.52,16.6,16.45,16.53,1666
20180801|2018-05-09 15:30,9,16.5,16.52,16.45,16.45,233
20180801|2018-05-09 17:00,10,16.5,16.52,16.5,16.52,12
20180801|2018-05-09 18:30,10,16.55,16.55,16.53,16.53,62
20180801|2018-05-09 19:00,10,16.55,16.55,16.53,16.55,14
20180801|2018-05-09 19:30,10,16.55,16.56,16.52,16.52,11
20180801|2018-05-09 20:00,10,16.51,16.52,16.5,16.5,16
20180801|2018-05-09 20:30,10,16.54,16.54,16.54,16.54,6
20180801|2018-05-09 21:00,10,16.51,16.51,16.46,16.46,23
20180801|2018-05-09 22:00,10,16.48,16.48,16.48,16.48,1
20180801|2018-05-09 22:30,10,16.48,16.48,16.48,16.48,6
20180801|2018-05-09 23:30,10,16.46,16.48,16.46,16.48,43
20180801|2018-05-10 00:30,10,16.48,16.48,16.48,16.48,5
20180801|2018-05-10 01:00,10,16.49,16.49,16.47,16.48,6
20180801|2018-05-10 01:30,10,16.49,16.49,16.49,16.49,8
20180801|2018-05-10 02:00,10,16.49,16.5,16.49,16.5,21
20180801|2018-05-10 02:30,10,16.5,16.5,16.5,16.5,35
20180801|2018-05-10 03:00,10,16.48,16.48,16.48,16.48,11
20180801|2018-05-10 03:30,10,16.48,16.5,16.47,16.5,36
20180801|2018-05-10 04:30,10,16.55,16.55,16.52,16.53,41
20180801|2018-05-10 05:00,10,16.56,16.56,16.53,16.55,7
20180801|2018-05-10 05:30,10,16.55,16.6,16.55,16.58,20
20180801|2018-05-10 06:00,10,16.55,16.56,16.55,16.56,5
20180801|2018-05-10 06:30,10,16.55,16.55,16.51,16.55,25
20180801|2018-05-10 07:00,10,16.55,16.6,16.51,16.55,24
20180801|2018-05-10 07:30,10,16.52,16.55,16.46,16.46,77
20180801|2018-05-10 08:00,10,16.5,16.55,16.46,16.48,105
20180801|2018-05-10 08:30,10,16.5,16.5,16.35,16.4,1591
20180801|2018-05-10 09:00,10,16.41,16.45,16.32,16.32,788
20180801|2018-05-10 09:30,10,16.32,16.33,16.25,16.25,467
20180801|2018-05-10 10:00,10,16.3,16.3,16.2,16.23,1083
20180801|2018-05-10 10:30,10,16.25,16.25,16.11,16.15,360
20180801|2018-05-10 11:00,10,16.11,16.2,16.1,16.12,432
20180801|2018-05-10 11:30,10,16.11,16.15,16.05,16.08,479
20180801|2018-05-10 12:00,10,16.06,16.1,16.05,16.1,228
20180801|2018-05-10 12:30,10,16.1,16.15,16.08,16.1,291
20180801|2018-05-10 13:00,10,16.11,16.12,16.06,16.06,359
20180801|2018-05-10 13:30,10,16.1,16.13,16.01,16.05,500
20180801|2018-05-10 14:00,10,16.05,16.07,15.96,16,750
20180801|2018-05-10 14:30,10,16,16.05,15.92,15.97,2927
20180801|2018-05-10 15:00,10,15.95,16.05,15.95,16,632
20180801|2018-05-10 15:30,10,16.02,16.1,16,16.1,150
20180801|2018-05-10 17:00,11,16.06,16.06,16.01,16.01,28
20180801|2018-05-10 17:30,11,16.05,16.05,16.05,16.05,42
20180801|2018-05-10 18:30,11,16.02,16.02,16.02,16.02,5
20180801|2018-05-10 19:00,11,16,16,16,16,33
20180801|2018-05-10 19:30,11,16.01,16.01,16.01,16.01,10
20180801|2018-05-10 20:00,11,16.01,16.01,16,16,3
20180801|2018-05-10 20:30,11,16.03,16.03,16.03,16.03,31
20180801|2018-05-10 21:00,11,16.01,16.01,16.01,16.01,15
20180801|2018-05-10 23:00,11,16.05,16.05,16.05,16.05,1
20180801|2018-05-10 23:30,11,16.02,16.02,16.02,16.02,1
20180801|2018-05-11 00:00,11,16.02,16.02,16.01,16.01,4
20180801|2018-05-11 00:30,11,16.01,16.02,16.01,16.02,3
20180801|2018-05-11 01:00,11,16.02,16.05,16.02,16.05,11
20180801|2018-05-11 01:30,11,16.07,16.07,16.05,16.05,7
20180801|2018-05-11 02:00,11,16.02,16.03,16.01,16.03,54
20180801|2018-05-11 02:30,11,16.03,16.03,16.03,16.03,11
20180801|2018-05-11 03:30,11,16,16.01,16,16.01,4
20180801|2018-05-11 04:00,11,16,16.01,15.98,16,55
20180801|2018-05-11 04:30,11,15.98,15.98,15.98,15.98,1
20180801|2018-05-11 05:00,11,15.95,15.96,15.91,15.91,48
20180801|2018-05-11 05:30,11,15.92,15.96,15.91,15.95,136
20180801|2018-05-11 06:00,11,16,16,15.95,15.95,16
20180801|2018-05-11 06:30,11,15.91,15.95,15.91,15.91,75
20180801|2018-05-11 07:00,11,15.95,15.95,15.95,15.95,120
20180801|2018-05-11 07:30,11,15.92,15.95,15.91,15.92,9
20180801|2018-05-11 08:00,11,15.92,15.95,15.92,15.94,61
20180801|2018-05-11 08:30,11,15.9,16,15.82,15.87,2217
20180801|2018-05-11 09:00,11,15.9,15.94,15.86,15.91,325
20180801|2018-05-11 09:30,11,15.9,15.93,15.85,15.85,174
20180801|2018-05-11 10:00,11,15.85,15.91,15.85,15.9,545
20180801|2018-05-11 10:30,11,15.9,15.95,15.85,15.85,693
20180801|2018-05-11 11:00,11,15.87,15.97,15.8,15.95,860
20180801|2018-05-11 11:30,11,15.97,15.97,15.87,15.87,526
20180801|2018-05-11 12:00,11,15.87,15.9,15.85,15.88,473
20180801|2018-05-11 12:30,11,15.88,15.95,15.86,15.9,867
20180801|2018-05-11 13:00,11,15.91,15.97,15.83,15.84,279
20180801|2018-05-11 13:30,11,15.85,15.85,15.8,15.83,168
20180801|2018-05-11 14:00,11,15.83,15.86,15.8,15.85,300
20180801|2018-05-11 14:30,11,15.82,15.82,15.75,15.8,1025
20180801|2018-05-11 15:00,11,15.77,15.8,15.66,15.67,1140
20180801|2018-05-11 15:30,11,15.7,15.75,15.67,15.73,1226
20180801|2018-05-13 17:00,14,15.8,15.8,15.6,15.6,56
20180801|2018-05-13 17:30,14,15.56,15.57,15.55,15.57,17
20180801|2018-05-13 18:00,14,15.6,15.6,15.6,15.6,2
20180801|2018-05-13 18:30,14,15.57,15.57,15.57,15.57,6
20180801|2018-05-13 19:00,14,15.57,15.57,15.57,15.57,1
20180801|2018-05-13 20:00,14,15.6,15.6,15.58,15.6,36
20180801|2018-05-13 20:30,14,15.62,15.62,15.6,15.6,22
20180801|2018-05-14 00:30,14,15.56,15.56,15.56,15.56,1
20180801|2018-05-14 01:00,14,15.56,15.6,15.56,15.57,64
20180801|2018-05-14 01:30,14,15.57,15.6,15.57,15.6,24
20180801|2018-05-14 02:00,14,15.58,15.6,15.56,15.58,64
20180801|2018-05-14 02:30,14,15.61,15.65,15.61,15.63,57
20180801|2018-05-14 03:00,14,15.62,15.62,15.61,15.61,9
20180801|2018-05-14 03:30,14,15.61,15.63,15.6,15.6,18
20180801|2018-05-14 04:00,14,15.62,15.62,15.62,15.62,10
20180801|2018-05-14 04:30,14,15.62,15.63,15.58,15.6,156
20180801|2018-05-14 05:00,14,15.6,15.65,15.6,15.65,13
20180801|2018-05-14 05:30,14,15.61,15.61,15.58,15.58,25
20180801|2018-05-14 06:00,14,15.6,15.6,15.58,15.6,32
20180801|2018-05-14 06:30,14,15.6,15.65,15.58,15.65,37
20180801|2018-05-14 07:00,14,15.6,15.63,15.6,15.62,39
20180801|2018-05-14 07:30,14,15.61,15.65,15.61,15.62,67
20180801|2018-05-14 08:00,14,15.61,15.65,15.55,15.57,204
20180801|2018-05-14 08:30,14,15.58,15.58,15.46,15.5,3168
20180801|2018-05-14 09:00,14,15.5,15.52,15.32,15.37,1226
20180801|2018-05-14 09:30,14,15.36,15.4,15.3,15.4,903
20180801|2018-05-14 10:00,14,15.41,15.45,15.3,15.37,825
20180801|2018-05-14 10:30,14,15.37,15.42,15.35,15.4,402
20180801|2018-05-14 11:00,14,15.37,15.42,15.35,15.4,441
20180801|2018-05-14 11:30,14,15.42,15.45,15.37,15.45,599
20180801|2018-05-14 12:00,14,15.45,15.47,15.35,15.37,767
20180801|2018-05-14 12:30,14,15.37,15.37,15.3,15.33,396
20180801|2018-05-14 13:00,14,15.33,15.43,15.3,15.32,737
20180801|2018-05-14 13:30,14,15.34,15.35,15.3,15.31,429
20180801|2018-05-14 14:00,14,15.31,15.35,15.25,15.3,448
20180801|2018-05-14 14:30,14,15.3,15.35,15.25,15.33,631
20180801|2018-05-14 15:00,14,15.31,15.38,15.3,15.36,1860
20180801|2018-05-14 15:30,14,15.35,15.37,15.3,15.3,1670
20180801|2018-05-14 17:00,15,15.35,15.4,15.3,15.33,96
20180801|2018-05-14 17:30,15,15.35,15.35,15.32,15.32,46
20180801|2018-05-14 18:00,15,15.35,15.35,15.35,15.35,37
20180801|2018-05-14 18:30,15,15.35,15.35,15.35,15.35,3
20180801|2018-05-14 19:00,15,15.33,15.33,15.33,15.33,18
20180801|2018-05-14 19:30,15,15.33,15.35,15.33,15.33,12
20180801|2018-05-14 20:00,15,15.33,15.33,15.33,15.33,24
20180801|2018-05-14 20:30,15,15.35,15.36,15.35,15.36,27
20180801|2018-05-14 21:00,15,15.37,15.4,15.37,15.38,72
20180801|2018-05-14 21:30,15,15.4,15.4,15.4,15.4,1
20180801|2018-05-14 22:30,15,15.38,15.4,15.38,15.4,24
20180801|2018-05-14 23:30,15,15.37,15.4,15.37,15.4,43
20180801|2018-05-15 00:00,15,15.4,15.4,15.4,15.4,16
20180801|2018-05-15 00:30,15,15.42,15.48,15.42,15.48,28
20180801|2018-05-15 01:00,15,15.47,15.5,15.46,15.47,31
20180801|2018-05-15 01:30,15,15.45,15.46,15.42,15.46,55
20180801|2018-05-15 02:00,15,15.47,15.47,15.42,15.42,15
20180801|2018-05-15 03:00,15,15.4,15.45,15.4,15.42,27
20180801|2018-05-15 03:30,15,15.4,15.4,15.4,15.4,15
20180801|2018-05-15 04:00,15,15.4,15.4,15.4,15.4,2
20180801|2018-05-15 04:30,15,15.38,15.38,15.38,15.38,9
20180801|2018-05-15 05:00,15,15.38,15.38,15.38,15.38,16
20180801|2018-05-15 06:00,15,15.37,15.4,15.36,15.4,73
20180801|2018-05-15 06:30,15,15.41,15.42,15.4,15.4,24
20180801|2018-05-15 07:00,15,15.45,15.45,15.41,15.42,190
20180801|2018-05-15 07:30,15,15.45,15.75,15.43,15.7,650
20180801|2018-05-15 08:00,15,15.7,15.7,15.58,15.61,159
20180801|2018-05-15 08:30,15,15.6,15.88,15.6,15.88,1313
20180801|2018-05-15 09:00,15,15.86,15.88,15.75,15.78,1025
20180801|2018-05-15 09:30,15,15.77,15.81,15.69,15.77,902
20180801|2018-05-15 10:00,15,15.76,15.93,15.75,15.92,816
20180801|2018-05-15 10:30,15,15.92,15.97,15.82,15.9,986
20180801|2018-05-15 11:00,15,15.89,16.02,15.88,15.95,1105
20180801|2018-05-15 11:30,15,15.97,15.97,15.75,15.8,504
20180801|2018-05-15 12:00,15,15.82,15.9,15.8,15.89,328
20180801|2018-05-15 12:30,15,15.9,15.98,15.81,15.98,779
20180801|2018-05-15 13:00,15,15.98,16.03,15.87,15.93,751
20180801|2018-05-15 13:30,15,15.91,16.03,15.85,16.03,380
20180801|2018-05-15 14:00,15,16.03,16.08,15.97,16.05,514
20180801|2018-05-15 14:30,15,16.07,16.07,15.9,15.96,1074
20180801|2018-05-15 15:00,15,15.95,16.11,15.91,16.06,3862
20180801|2018-05-15 15:30,15,16.1,16.1,16.05,16.1,325
20180801|2018-05-15 17:00,16,16.1,16.13,16.05,16.12,202
20180801|2018-05-15 17:30,16,16.13,16.13,16.1,16.1,13
20180801|2018-05-15 18:30,16,16.1,16.1,16.05,16.05,10
20180801|2018-05-15 19:00,16,16.07,16.07,16.05,16.05,79
20180801|2018-05-15 20:00,16,16.05,16.05,16,16,22
20180801|2018-05-15 20:30,16,16.05,16.07,16,16.01,89
20180801|2018-05-15 21:00,16,16.01,16.05,16,16.05,26
20180801|2018-05-15 21:30,16,16.02,16.06,16.01,16.05,12
20180801|2018-05-15 22:30,16,16.05,16.05,16.01,16.01,14
20180801|2018-05-15 23:30,16,16.01,16.06,16.01,16.06,25
20180801|2018-05-16 00:00,16,16.05,16.05,16.05,16.05,2
20180801|2018-05-16 00:30,16,16.01,16.01,16.01,16.01,26
20180801|2018-05-16 01:00,16,16.05,16.06,16.05,16.05,88
20180801|2018-05-16 01:30,16,16.08,16.1,16.05,16.05,8
20180801|2018-05-16 02:00,16,16.05,16.05,16,16.03,26
20180801|2018-05-16 02:30,16,16,16,15.95,15.96,38
20180801|2018-05-16 03:00,16,15.96,16,15.96,16,16
20180801|2018-05-16 03:30,16,15.96,16.01,15.95,16.01,116
20180801|2018-05-16 04:00,16,16.03,16.07,16.01,16.07,216
20180801|2018-05-16 04:30,16,16.1,16.1,16.06,16.06,38
20180801|2018-05-16 05:00,16,16.07,16.1,16.05,16.1,53
20180801|2018-05-16 05:30,16,16.07,16.1,16.05,16.07,158
20180801|2018-05-16 06:00,16,16.1,16.1,16,16.03,128
20180801|2018-05-16 06:30,16,16.05,16.07,16,16.05,310
20180801|2018-05-16 07:00,16,16.05,16.1,16,16.02,912
20180801|2018-05-16 07:30,16,16.02,16.12,15.99,16.01,507
20180801|2018-05-16 08:00,16,16.01,16.03,15.9,15.92,436
20180801|2018-05-16 08:30,16,15.9,15.91,15.75,15.77,2336
20180801|2018-05-16 09:00,16,15.75,15.82,15.72,15.77,1703
20180801|2018-05-16 09:30,16,15.75,15.75,15.65,15.71,938
20180801|2018-05-16 10:00,16,15.72,15.8,15.7,15.75,4743
20180801|2018-05-16 10:30,16,15.77,15.77,15.65,15.65,2264
20180801|2018-05-16 11:00,16,15.66,15.75,15.61,15.66,2244
20180801|2018-05-16 11:30,16,15.67,15.72,15.65,15.72,891
20180801|2018-05-16 12:00,16,15.72,15.78,15.69,15.76,480
20180801|2018-05-16 12:30,16,15.76,15.8,15.71,15.71,341
20180801|2018-05-16 13:00,16,15.72,15.73,15.66,15.73,529
20180801|2018-05-16 13:30,16,15.71,15.75,15.66,15.67,355
20180801|2018-05-16 14:00,16,15.66,15.78,15.65,15.66,1299
20180801|2018-05-16 14:30,16,15.66,15.8,15.66,15.72,1470
20180801|2018-05-16 15:00,16,15.72,15.8,15.7,15.76,2409
20180801|2018-05-16 15:30,16,15.77,15.78,15.7,15.7,699
20180801|2018-05-16 17:30,17,15.73,15.73,15.71,15.71,12
20180801|2018-05-16 18:00,17,15.7,15.7,15.7,15.7,1
20180801|2018-05-16 20:00,17,15.73,15.74,15.73,15.73,22
20180801|2018-05-16 20:30,17,15.73,15.75,15.72,15.75,94
20180801|2018-05-16 21:00,17,15.72,15.77,15.72,15.77,18
20180801|2018-05-16 21:30,17,15.75,15.75,15.73,15.75,25
20180801|2018-05-16 23:00,17,15.75,15.75,15.75,15.75,1
20180801|2018-05-16 23:30,17,15.75,15.75,15.75,15.75,3
20180801|2018-05-17 00:00,17,15.75,15.75,15.75,15.75,1
20180801|2018-05-17 00:30,17,15.73,15.77,15.73,15.77,17
20180801|2018-05-17 01:00,17,15.76,15.76,15.76,15.76,5
20180801|2018-05-17 01:30,17,15.76,15.8,15.76,15.8,70
20180801|2018-05-17 02:00,17,15.8,15.8,15.8,15.8,1
20180801|2018-05-17 02:30,17,15.8,15.81,15.8,15.8,27
20180801|2018-05-17 03:00,17,15.8,15.81,15.8,15.81,22
20180801|2018-05-17 03:30,17,15.81,15.86,15.8,15.85,46
20180801|2018-05-17 04:00,17,15.85,15.85,15.8,15.8,65
20180801|2018-05-17 04:30,17,15.8,15.82,15.8,15.8,63
20180801|2018-05-17 05:00,17,15.81,15.81,15.8,15.81,105
20180801|2018-05-17 05:30,17,15.8,15.81,15.8,15.81,15
20180801|2018-05-17 06:00,17,15.81,15.81,15.81,15.81,8
20180801|2018-05-17 06:30,17,15.81,15.81,15.75,15.81,117
20180801|2018-05-17 07:00,17,15.81,15.81,15.81,15.81,7
20180801|2018-05-17 07:30,17,15.81,15.85,15.81,15.81,42
20180801|2018-05-17 08:00,17,15.81,15.85,15.76,15.76,484
20180801|2018-05-17 08:30,17,15.8,15.83,15.7,15.71,1645
20180801|2018-05-17 09:00,17,15.7,15.71,15.6,15.6,995
20180801|2018-05-17 09:30,17,15.6,15.62,15.5,15.51,747
20180801|2018-05-17 10:00,17,15.53,15.58,15.51,15.56,1277
20180801|2018-05-17 10:30,17,15.56,15.6,15.5,15.57,297
20180801|2018-05-17 11:00,17,15.55,15.58,15.47,15.55,1194
20180801|2018-05-17 11:30,17,15.55,15.6,15.51,15.57,500
20180801|2018-05-17 12:00,17,15.55,15.57,15.52,15.56,446
20180801|2018-05-17 12:30,17,15.54,15.7,15.52,15.7,1172
20180801|2018-05-17 13:00,17,15.7,15.78,15.6,15.63,1222
20180801|2018-05-17 13:30,17,15.62,15.67,15.52,15.52,410
20180801|2018-05-17 14:00,17,15.52,15.61,15.48,15.56,1011
20180801|2018-05-17 14:30,17,15.56,15.58,15.5,15.51,786
20180801|2018-05-17 15:00,17,15.52,15.6,15.5,15.55,1027
20180801|2018-05-17 15:30,17,15.55,15.56,15.5,15.5,562
20180801|2018-05-17 17:00,18,15.56,15.57,15.55,15.57,50
20180801|2018-05-17 17:30,18,15.55,15.56,15.5,15.53,38
20180801|2018-05-17 18:00,18,15.54,15.54,15.53,15.53,2
20180801|2018-05-17 19:30,18,15.51,15.52,15.48,15.48,39
20180801|2018-05-17 20:00,18,15.5,15.5,15.48,15.5,4
20180801|2018-05-17 20:30,18,15.5,15.5,15.46,15.46,10
20180801|2018-05-17 21:00,18,15.48,15.48,15.48,15.48,2
20180801|2018-05-17 21:30,18,15.47,15.47,15.47,15.47,1
20180801|2018-05-17 22:00,18,15.46,15.46,15.46,15.46,1
20180801|2018-05-17 23:30,18,15.47,15.48,15.47,15.48,6
20180801|2018-05-18 00:00,18,15.48,15.5,15.48,15.5,7
20180801|2018-05-18 00:30,18,15.45,15.45,15.43,15.45,49
20180801|2018-05-18 01:00,18,15.48,15.48,15.48,15.48,13
20180801|2018-05-18 02:00,18,15.45,15.5,15.43,15.5,77
20180801|2018-05-18 02:30,18,15.5,15.5,15.5,15.5,1
20180801|2018-05-18 03:00,18,15.51,15.51,15.5,15.51,5
20180801|2018-05-18 04:00,18,15.52,15.52,15.47,15.5,70
20180801|2018-05-18 04:30,18,15.5,15.5,15.48,15.5,198
20180801|2018-05-18 05:00,18,15.5,15.5,15.5,15.5,3
20180801|2018-05-18 05:30,18,15.5,15.5,15.48,15.5,4
20180801|2018-05-18 06:00,18,15.5,15.52,15.47,15.52,51
20180801|2018-05-18 06:30,18,15.52,15.55,15.5,15.52,8
20180801|2018-05-18 07:00,18,15.52,15.57,15.52,15.56,30
20180801|2018-05-18 07:30,18,15.56,15.66,15.55,15.66,246
20180801|2018-05-18 08:00,18,15.67,15.67,15.55,15.57,187
20180801|2018-05-18 08:30,18,15.57,15.65,15.5,15.65,928
20180801|2018-05-18 09:00,18,15.61,15.7,15.55,15.58,456
20180801|2018-05-18 09:30,18,15.59,15.72,15.56,15.65,504
20180801|2018-05-18 10:00,18,15.65,15.65,15.57,15.65,366
20180801|2018-05-18 10:30,18,15.62,15.63,15.55,15.56,421
20180801|2018-05-18 11:00,18,15.58,15.64,15.56,15.62,466
20180801|2018-05-18 11:30,18,15.61,15.67,15.6,15.63,374
20180801|2018-05-18 12:00,18,15.62,15.65,15.57,15.6,410
20180801|2018-05-18 12:30,18,15.61,15.67,15.6,15.63,832
20180801|2018-05-18 13:00,18,15.65,15.68,15.6,15.6,606
20180801|2018-05-18 13:30,18,15.61,15.61,15.56,15.57,343
20180801|2018-05-18 14:00,18,15.56,15.65,15.56,15.63,378
20180801|2018-05-18 14:30,18,15.65,15.67,15.6,15.65,1151
20180801|2018-05-18 15:00,18,15.64,15.8,15.61,15.75,2397
20180801|2018-05-18 15:30,18,15.73,15.8,15.7,15.7,1036
20180801|2018-05-20 17:00,21,15.56,15.58,15.42,15.43,184
20180801|2018-05-20 17:30,21,15.41,15.46,15.41,15.43,29
20180801|2018-05-20 18:00,21,15.45,15.45,15.45,15.45,1
20180801|2018-05-20 18:30,21,15.4,15.45,15.4,15.45,8
20180801|2018-05-20 19:00,21,15.41,15.41,15.41,15.41,2
20180801|2018-05-20 19:30,21,15.45,15.45,15.45,15.45,1
20180801|2018-05-20 20:00,21,15.45,15.45,15.44,15.45,8
20180801|2018-05-20 20:30,21,15.43,15.47,15.43,15.47,14
20180801|2018-05-20 21:30,21,15.47,15.47,15.47,15.47,4
20180801|2018-05-20 23:00,21,15.46,15.46,15.46,15.46,11
20180801|2018-05-21 00:00,21,15.46,15.46,15.46,15.46,23
20180801|2018-05-21 00:30,21,15.46,15.46,15.46,15.46,14
20180801|2018-05-21 01:00,21,15.5,15.53,15.5,15.53,11
20180801|2018-05-21 02:00,21,15.5,15.5,15.5,15.5,1
20180801|2018-05-21 02:30,21,15.52,15.52,15.45,15.5,345
20180801|2018-05-21 03:00,21,15.48,15.48,15.48,15.48,9
20180801|2018-05-21 03:30,21,15.46,15.46,15.4,15.45,149
20180801|2018-05-21 04:00,21,15.4,15.45,15.3,15.33,1206
20180801|2018-05-21 04:30,21,15.3,15.33,15.27,15.32,608
20180801|2018-05-21 05:00,21,15.3,15.35,15.3,15.35,9
20180801|2018-05-21 06:30,21,15.32,15.34,15.3,15.32,32
20180801|2018-05-21 07:00,21,15.3,15.35,15.25,15.26,447
20180801|2018-05-21 07:30,21,15.29,15.31,15.25,15.3,145
20180801|2018-05-21 08:00,21,15.26,15.3,15.24,15.3,310
20180801|2018-05-21 08:30,21,15.25,15.27,15.1,15.15,2798
20180801|2018-05-21 09:00,21,15.12,15.22,15.12,15.16,893
20180801|2018-05-21 09:30,21,15.17,15.2,15.1,15.13,548
20180801|2018-05-21 10:00,21,15.15,15.3,15.12,15.3,1775
20180801|2018-05-21 10:30,21,15.27,15.4,15.26,15.3,1362
20180801|2018-05-21 11:00,21,15.3,15.35,15.25,15.32,451
20180801|2018-05-21 11:30,21,15.32,15.4,15.26,15.3,906
20180801|2018-05-21 12:00,21,15.27,15.27,15.2,15.21,389
20180801|2018-05-21 12:30,21,15.2,15.25,15.16,15.16,377
20180801|2018-05-21 13:00,21,15.16,15.27,15.16,15.24,1134
20180801|2018-05-21 13:30,21,15.23,15.3,15.17,15.18,822
20180801|2018-05-21 14:00,21,15.18,15.3,15.17,15.26,1485
20180801|2018-05-21 14:30,21,15.26,15.35,15.22,15.28,956
20180801|2018-05-21 15:00,21,15.28,15.31,15.25,15.26,990
20180801|2018-05-21 15:30,21,15.28,15.35,15.25,15.35,400
20180801|2018-05-21 17:00,22,15.3,15.32,15.27,15.3,95
20180801|2018-05-21 17:30,22,15.26,15.26,15.26,15.26,1
20180801|2018-05-21 22:00,22,15.26,15.27,15.25,15.25,62
20180801|2018-05-21 22:30,22,15.25,15.25,15.25,15.25,4
20180801|2018-05-22 00:00,22,15.25,15.25,15.25,15.25,1
20180801|2018-05-22 00:30,22,15.23,15.25,15.23,15.25,21
20180801|2018-05-22 01:00,22,15.25,15.25,15.25,15.25,6
20180801|2018-05-22 01:30,22,15.25,15.25,15.25,15.25,7
20180801|2018-05-22 02:00,22,15.25,15.25,15.22,15.22,7
20180801|2018-05-22 02:30,22,15.22,15.24,15.22,15.22,7
20180801|2018-05-22 04:00,22,15.22,15.22,15.15,15.15,135
20180801|2018-05-22 04:30,22,15.2,15.22,15.17,15.2,146
20180801|2018-05-22 05:00,22,15.17,15.18,15.16,15.18,14
20180801|2018-05-22 05:30,22,15.18,15.2,15.15,15.15,3
20180801|2018-05-22 06:30,22,15.17,15.2,15.17,15.17,16
20180801|2018-05-22 07:00,22,15.2,15.2,15.16,15.17,11
20180801|2018-05-22 07:30,22,15.18,15.18,15.16,15.16,16
20180801|2018-05-22 08:00,22,15.16,15.17,15.12,15.12,42
20180801|2018-05-22 08:30,22,15.12,15.17,15.08,15.1,1131
20180801|2018-05-22 09:00,22,15.12,15.22,15.1,15.15,838
20180801|2018-05-22 09:30,22,15.15,15.22,15.1,15.21,902
20180801|2018-05-22 10:00,22,15.21,15.23,15.16,15.17,543
20180801|2018-05-22 10:30,22,15.16,15.25,15.15,15.23,991
20180801|2018-05-22 11:00,22,15.23,15.26,15.15,15.25,1228
20180801|2018-05-22 11:30,22,15.23,15.3,15.2,15.2,263
20180801|2018-05-22 12:00,22,15.25,15.3,15.21,15.28,397
20180801|2018-05-22 12:30,22,15.28,15.32,15.26,15.27,448
20180801|2018-05-22 13:00,22,15.3,15.31,15.25,15.27,761
20180801|2018-05-22 13:30,22,15.27,15.33,15.25,15.33,602
20180801|2018-05-22 14:00,22,15.33,15.38,15.3,15.35,728
20180801|2018-05-22 14:30,22,15.35,15.43,15.35,15.4,1730
20180801|2018-05-22 15:00,22,15.41,15.48,15.35,15.43,1700
20180801|2018-05-22 15:30,22,15.43,15.45,15.4,15.4,322
20180801|2018-05-22 17:00,23,15.45,15.45,15.42,15.42,42
20180801|2018-05-22 18:00,23,15.45,15.45,15.45,15.45,3
20180801|2018-05-22 18:30,23,15.45,15.45,15.45,15.45,39
20180801|2018-05-22 19:00,23,15.48,15.48,15.45,15.45,14
20180801|2018-05-22 20:00,23,15.48,15.52,15.47,15.52,23
20180801|2018-05-22 20:30,23,15.52,15.6,15.52,15.6,133
20180801|2018-05-22 21:00,23,15.58,15.58,15.58,15.58,1
20180801|2018-05-22 22:00,23,15.6,15.62,15.57,15.57,107
20180801|2018-05-22 22:30,23,15.6,15.6,15.6,15.6,1
20180801|2018-05-22 23:00,23,15.58,15.58,15.58,15.58,1
20180801|2018-05-22 23:30,23,15.58,15.58,15.56,15.56,2
20180801|2018-05-23 00:00,23,15.55,15.55,15.55,15.55,3
20180801|2018-05-23 01:00,23,15.57,15.57,15.55,15.55,52
20180801|2018-05-23 02:00,23,15.57,15.66,15.57,15.66,137
20180801|2018-05-23 02:30,23,15.68,15.75,15.68,15.75,440
20180801|2018-05-23 03:00,23,15.75,15.85,15.75,15.85,192
20180801|2018-05-23 03:30,23,15.85,15.85,15.77,15.79,70
20180801|2018-05-23 04:00,23,15.82,15.83,15.75,15.77,173
20180801|2018-05-23 04:30,23,15.8,15.83,15.78,15.81,143
20180801|2018-05-23 05:00,23,15.8,15.82,15.77,15.77,169
20180801|2018-05-23 05:30,23,15.76,15.8,15.75,15.75,51
20180801|2018-05-23 06:00,23,15.75,15.75,15.72,15.72,34
20180801|2018-05-23 06:30,23,15.73,15.8,15.72,15.77,86
20180801|2018-05-23 07:00,23,15.8,15.8,15.72,15.72,67
20180801|2018-05-23 07:30,23,15.75,15.75,15.72,15.72,86
20180801|2018-05-23 08:00,23,15.75,15.77,15.7,15.72,202
20180801|2018-05-23 08:30,23,15.71,15.75,15.55,15.55,1296
20180801|2018-05-23 09:00,23,15.61,15.67,15.5,15.57,1083
20180801|2018-05-23 09:30,23,15.57,15.81,15.56,15.75,1232
20180801|2018-05-23 10:00,23,15.75,15.76,15.6,15.62,545
20180801|2018-05-23 10:30,23,15.64,15.66,15.56,15.62,700
20180801|2018-05-23 11:00,23,15.6,15.63,15.55,15.62,507
20180801|2018-05-23 11:30,23,15.63,15.65,15.51,15.51,588
20180801|2018-05-23 12:00,23,15.53,15.62,15.51,15.57,448
20180801|2018-05-23 12:30,23,15.57,15.6,15.47,15.55,485
20180801|2018-05-23 13:00,23,15.5,15.51,15.33,15.37,969
20180801|2018-05-23 13:30,23,15.35,15.42,15.28,15.3,587
20180801|2018-05-23 14:00,23,15.3,15.3,15.2,15.25,1498
20180801|2018-05-23 14:30,23,15.21,15.31,15.2,15.22,2681
20180801|2018-05-23 15:00,23,15.21,15.25,15.15,15.2,2445
20180801|2018-05-23 15:30,23,15.2,15.21,15.15,15.2,269
20180801|2018-05-23 17:00,24,15.2,15.2,15.17,15.17,10
20180801|2018-05-23 18:30,24,15.19,15.2,15.18,15.2,33
20180801|2018-05-23 19:00,24,15.2,15.25,15.18,15.25,148
20180801|2018-05-23 19:30,24,15.28,15.29,15.26,15.26,9
20180801|2018-05-23 20:00,24,15.3,15.3,15.27,15.3,11
20180801|2018-05-23 20:30,24,15.3,15.35,15.3,15.32,93
20180801|2018-05-23 21:00,24,15.35,15.35,15.35,15.35,31
20180801|2018-05-23 21:30,24,15.3,15.3,15.27,15.27,16
20180801|2018-05-23 22:00,24,15.3,15.3,15.3,15.3,28
20180801|2018-05-23 22:30,24,15.3,15.35,15.3,15.35,21
20180801|2018-05-24 00:00,24,15.3,15.32,15.3,15.32,6
20180801|2018-05-24 00:30,24,15.3,15.3,15.27,15.27,12
20180801|2018-05-24 01:00,24,15.27,15.27,15.27,15.27,12
20180801|2018-05-24 01:30,24,15.25,15.25,15.21,15.23,19
20180801|2018-05-24 02:00,24,15.25,15.3,15.2,15.25,453
20180801|2018-05-24 02:30,24,15.25,15.25,15.23,15.25,26
20180801|2018-05-24 03:00,24,15.24,15.26,15.24,15.25,13
20180801|2018-05-24 03:30,24,15.25,15.25,15.21,15.23,33
20180801|2018-05-24 04:00,24,15.25,15.26,15.25,15.25,44
20180801|2018-05-24 04:30,24,15.25,15.26,15.25,15.25,14
20180801|2018-05-24 05:30,24,15.27,15.28,15.27,15.27,50
20180801|2018-05-24 06:00,24,15.26,15.26,15.25,15.25,44
20180801|2018-05-24 06:30,24,15.3,15.3,15.2,15.25,331
20180801|2018-05-24 07:00,24,15.25,15.3,15.25,15.3,181
20180801|2018-05-24 07:30,24,15.26,15.3,15.24,15.26,112
20180801|2018-05-24 08:00,24,15.26,15.27,15.25,15.26,18
20180801|2018-05-24 08:30,24,15.26,15.45,15.11,15.4,3232
20180801|2018-05-24 09:00,24,15.4,15.45,15.27,15.41,1296
20180801|2018-05-24 09:30,24,15.45,15.6,15.36,15.57,2133
20180801|2018-05-24 10:00,24,15.6,15.65,15.34,15.4,1257
20180801|2018-05-24 10:30,24,15.42,15.43,15.28,15.28,749
20180801|2018-05-24 11:00,24,15.28,15.32,15.25,15.25,232
20180801|2018-05-24 11:30,24,15.25,15.35,15.22,15.27,695
20180801|2018-05-24 12:00,24,15.26,15.26,15.16,15.2,543
20180801|2018-05-24 12:30,24,15.21,15.22,15.18,15.22,217
20180801|2018-05-24 13:00,24,15.22,15.25,15.15,15.15,163
20180801|2018-05-24 13:30,24,15.17,15.26,15.16,15.22,670
20180801|2018-05-24 14:00,24,15.22,15.27,15.15,15.2,428
20180801|2018-05-24 14:30,24,15.2,15.23,15.15,15.17,1002
20180801|2018-05-24 15:00,24,15.2,15.2,15.1,15.12,1121
20180801|2018-05-24 15:30,24,15.12,15.15,15.12,15.15,493
20180801|2018-05-24 17:00,25,15.11,15.12,15.1,15.12,28
20180801|2018-05-24 17:30,25,15.15,15.15,15.15,15.15,1
20180801|2018-05-24 18:30,25,15.15,15.15,15.1,15.1,3
20180801|2018-05-24 19:00,25,15.1,15.1,15.07,15.07,45
20180801|2018-05-24 19:30,25,15.07,15.07,15.07,15.07,27
20180801|2018-05-24 20:00,25,15.07,15.1,15.06,15.1,54
20180801|2018-05-24 20:30,25,15.05,15.07,15.02,15.02,110
20180801|2018-05-24 21:00,25,15.02,15.05,15.02,15.02,17
20180801|2018-05-24 21:30,25,15.03,15.03,15.02,15.02,4
20180801|2018-05-24 22:00,25,15.05,15.05,15.02,15.02,17
20180801|2018-05-24 22:30,25,15.02,15.02,15.02,15.02,2
20180801|2018-05-24 23:00,25,15.05,15.05,15.05,15.05,1
20180801|2018-05-24 23:30,25,15.07,15.07,15.05,15.05,10
20180801|2018-05-25 00:00,25,15.05,15.05,15.05,15.05,1
20180801|2018-05-25 00:30,25,15.05,15.05,15.05,15.05,19
20180801|2018-05-25 01:30,25,15.07,15.07,15.07,15.07,11
20180801|2018-05-25 02:00,25,15.07,15.17,15.07,15.11,200
20180801|2018-05-25 02:30,25,15.11,15.15,15.11,15.15,111
20180801|2018-05-25 03:00,25,15.15,15.15,15.07,15.07,90
20180801|2018-05-25 03:30,25,15.07,15.07,15.03,15.03,8
20180801|2018-05-25 04:00,25,15.02,15.07,15.01,15.05,47
20180801|2018-05-25 04:30,25,15.05,15.07,15,15.03,137
20180801|2018-05-25 05:00,25,15.05,15.11,15.05,15.05,130
20180801|2018-05-25 05:30,25,15.05,15.07,15.05,15.07,6
20180801|2018-05-25 06:00,25,15.1,15.17,15.1,15.15,30
20180801|2018-05-25 06:30,25,15.18,15.23,15.17,15.2,213
20180801|2018-05-25 07:00,25,15.2,15.25,15.18,15.23,205
20180801|2018-05-25 07:30,25,15.25,15.26,15.21,15.25,317
20180801|2018-05-25 08:00,25,15.24,15.33,15.24,15.26,459
20180801|2018-05-25 08:30,25,15.26,15.35,15.12,15.2,2887
20180801|2018-05-25 09:00,25,15.2,15.22,15.06,15.1,1671
20180801|2018-05-25 09:30,25,15.06,15.17,15.05,15.06,555
20180801|2018-05-25 10:00,25,15.06,15.12,15.05,15.07,332
20180801|2018-05-25 10:30,25,15.07,15.15,15.05,15.05,423
20180801|2018-05-25 11:00,25,15.06,15.17,15.06,15.11,239
20180801|2018-05-25 11:30,25,15.11,15.15,15.06,15.11,315
20180801|2018-05-25 12:00,25,15.11,15.12,15.06,15.11,291
20180801|2018-05-25 12:30,25,15.12,15.19,15.11,15.17,304
20180801|2018-05-25 13:00,25,15.2,15.2,15.06,15.08,230
20180801|2018-05-25 13:30,25,15.06,15.2,15.06,15.15,538
20180801|2018-05-25 14:00,25,15.17,15.2,15.11,15.12,791
20180801|2018-05-25 14:30,25,15.15,15.3,15.12,15.23,786
20180801|2018-05-25 15:00,25,15.25,15.34,15.2,15.27,980
20180801|2018-05-25 15:30,25,15.3,15.35,15.27,15.35,221
20180801|2018-05-27 17:00,28,15.14,15.22,15.14,15.2,15
20180801|2018-05-27 18:00,28,15.22,15.22,15.2,15.2,3
20180801|2018-05-27 18:30,28,15.2,15.2,15.17,15.17,7
20180801|2018-05-27 19:00,28,15.15,15.15,15.12,15.15,43
20180801|2018-05-27 19:30,28,15.15,15.15,15.15,15.15,1
20180801|2018-05-27 20:00,28,15.15,15.15,15.12,15.15,8
20180801|2018-05-27 20:30,28,15.15,15.17,15.15,15.16,11
20180801|2018-05-27 21:00,28,15.15,15.15,15.12,15.15,9
20180801|2018-05-27 22:00,28,15.15,15.2,15.13,15.15,104
20180801|2018-05-27 22:30,28,15.17,15.17,15.17,15.17,2
20180801|2018-05-27 23:00,28,15.17,15.17,15.15,15.15,3
20180801|2018-05-27 23:30,28,15.17,15.17,15.17,15.17,1
20180801|2018-05-28 00:00,28,15.17,15.17,15.17,15.17,4
20180801|2018-05-28 00:30,28,15.17,15.17,15.14,15.15,13
20180801|2018-05-28 01:00,28,15.13,15.15,15.12,15.15,19
20180801|2018-05-28 01:30,28,15.14,15.14,15.14,15.14,1
20180801|2018-05-28 02:00,28,15.14,15.14,15.1,15.1,26
20180801|2018-05-28 02:30,28,15.1,15.14,15.07,15.12,59
20180801|2018-05-28 03:00,28,15.14,15.15,15.11,15.11,33
20180801|2018-05-28 03:30,28,15.11,15.15,15.11,15.15,11
20180801|2018-05-28 04:00,28,15.16,15.2,15.16,15.16,10
20180801|2018-05-28 04:30,28,15.2,15.2,15.2,15.2,33
20180801|2018-05-28 05:00,28,15.23,15.31,15.21,15.21,93
20180801|2018-05-28 05:30,28,15.25,15.3,15.25,15.26,49
20180801|2018-05-28 06:00,28,15.25,15.26,15.25,15.25,45
20180801|2018-05-28 06:30,28,15.25,15.28,15.24,15.25,22
20180801|2018-05-28 07:00,28,15.25,15.32,15.25,15.32,43
20180801|2018-05-28 07:30,28,15.32,15.36,15.32,15.32,57
20180801|2018-05-28 08:00,28,15.34,15.34,15.31,15.31,6
20180801|2018-05-28 08:30,28,15.33,15.35,15.33,15.35,31
20180801|2018-05-28 09:00,28,15.3,15.32,15.3,15.31,50
20180801|2018-05-28 09:30,28,15.32,15.35,15.3,15.35,33
20180801|2018-05-28 10:00,28,15.32,15.35,15.3,15.32,79
20180801|2018-05-28 17:30,29,15.35,15.35,15.3,15.3,36
20180801|2018-05-28 19:00,29,15.35,15.35,15.35,15.35,32
20180801|2018-05-28 19:30,29,15.35,15.35,15.35,15.35,2
20180801|2018-05-28 20:00,29,15.35,15.37,15.35,15.35,10
20180801|2018-05-28 20:30,29,15.35,15.35,15.35,15.35,58
20180801|2018-05-28 21:00,29,15.36,15.37,15.35,15.35,16
20180801|2018-05-28 21:30,29,15.35,15.35,15.35,15.35,157
20180801|2018-05-28 22:00,29,15.35,15.37,15.35,15.36,28
20180801|2018-05-28 22:30,29,15.35,15.35,15.35,15.35,35
20180801|2018-05-28 23:00,29,15.35,15.36,15.35,15.35,10
20180801|2018-05-28 23:30,29,15.35,15.36,15.35,15.36,5
20180801|2018-05-29 00:00,29,15.4,15.42,15.4,15.42,123
20180801|2018-05-29 00:30,29,15.4,15.4,15.35,15.35,103
20180801|2018-05-29 01:00,29,15.35,15.47,15.35,15.47,111
20180801|2018-05-29 01:30,29,15.46,15.53,15.45,15.51,81
20180801|2018-05-29 02:00,29,15.53,15.54,15.45,15.48,128
20180801|2018-05-29 02:30,29,15.48,15.65,15.47,15.63,463
20180801|2018-05-29 03:00,29,15.65,15.9,15.61,15.87,599
20180801|2018-05-29 03:30,29,15.9,16.02,15.86,15.95,540
20180801|2018-05-29 04:00,29,15.95,15.98,15.85,15.91,114
20180801|2018-05-29 04:30,29,15.9,15.95,15.81,15.82,128
20180801|2018-05-29 05:00,29,15.8,15.82,15.75,15.75,149
20180801|2018-05-29 05:30,29,15.76,15.91,15.76,15.9,201
20180801|2018-05-29 06:00,29,15.88,15.9,15.8,15.82,159
20180801|2018-05-29 06:30,29,15.8,15.8,15.63,15.66,216
20180801|2018-05-29 07:00,29,15.66,15.7,15.62,15.65,380
20180801|2018-05-29 07:30,29,15.67,15.67,15.62,15.62,232
20180801|2018-05-29 08:00,29,15.62,15.68,15.57,15.62,1305
20180801|2018-05-29 08:30,29,15.65,15.67,15.35,15.41,2643
20180801|2018-05-29 09:00,29,15.41,15.6,15.41,15.57,2269
20180801|2018-05-29 09:30,29,15.57,15.8,15.57,15.76,2273
20180801|2018-05-29 10:00,29,15.78,15.92,15.76,15.81,1881
20180801|2018-05-29 10:30,29,15.83,16.1,15.8,16.02,2101
20180801|2018-05-29 11:00,29,16.02,16.08,15.85,15.9,3776
20180801|2018-05-29 11:30,29,15.87,15.87,15.71,15.77,1367
20180801|2018-05-29 12:00,29,15.77,15.97,15.77,15.86,1435
20180801|2018-05-29 12:30,29,15.9,16.02,15.87,15.96,1681
20180801|2018-05-29 13:00,29,15.96,16.1,15.9,15.93,1236
20180801|2018-05-29 13:30,29,15.95,16.2,15.9,16.19,2442
20180801|2018-05-29 14:00,29,16.2,16.3,16.07,16.2,2913
20180801|2018-05-29 14:30,29,16.2,16.2,16,16.1,3079
20180801|2018-05-29 15:00,29,16.12,16.2,16.04,16.14,3389
20180801|2018-05-29 15:30,29,16.15,16.17,16.1,16.14,515
20180801|2018-05-29 17:00,30,16.15,16.17,16.1,16.15,23
20180801|2018-05-29 17:30,30,16.16,16.22,16.16,16.2,102
20180801|2018-05-29 18:00,30,16.22,16.25,16.2,16.2,138
20180801|2018-05-29 18:30,30,16.25,16.25,16.23,16.25,35
20180801|2018-05-29 19:00,30,16.21,16.21,16.18,16.2,31
20180801|2018-05-29 19:30,30,16.2,16.22,16.18,16.18,13
20180801|2018-05-29 20:00,30,16.17,16.17,16.15,16.16,53
20180801|2018-05-29 20:30,30,16.15,16.15,16,16.07,219
20180801|2018-05-29 21:00,30,16.12,16.21,16.12,16.2,51
20180801|2018-05-29 21:30,30,16.18,16.18,16.11,16.11,19
20180801|2018-05-29 22:00,30,16.11,16.14,16.07,16.07,7
20180801|2018-05-29 22:30,30,16.05,16.05,15.97,15.97,210
20180801|2018-05-29 23:00,30,16,16,16,16,6
20180801|2018-05-29 23:30,30,16,16,15.97,16,45
20180801|2018-05-30 00:00,30,15.99,16.05,15.99,16.05,66
20180801|2018-05-30 00:30,30,16.05,16.12,16,16,83
20180801|2018-05-30 01:00,30,16,16,15.86,15.88,86
20180801|2018-05-30 01:30,30,15.87,15.87,15.8,15.8,294
20180801|2018-05-30 02:00,30,15.8,15.85,15.75,15.78,730
20180801|2018-05-30 02:30,30,15.78,15.78,15.73,15.77,123
20180801|2018-05-30 03:00,30,15.78,15.85,15.75,15.85,267
20180801|2018-05-30 03:30,30,15.85,15.91,15.85,15.86,93
20180801|2018-05-30 04:00,30,15.85,15.85,15.76,15.85,193
20180801|2018-05-30 04:30,30,15.85,15.93,15.83,15.83,92
20180801|2018-05-30 05:00,30,15.83,15.88,15.79,15.85,158
20180801|2018-05-30 05:30,30,15.82,15.85,15.79,15.81,129
20180801|2018-05-30 06:00,30,15.84,15.85,15.77,15.82,165
20180801|2018-05-30 06:30,30,15.85,15.9,15.81,15.86,143
20180801|2018-05-30 07:00,30,15.85,15.9,15.85,15.86,88
20180801|2018-05-30 07:30,30,15.85,15.98,15.81,15.93,350
20180801|2018-05-30 08:00,30,15.92,16.02,15.92,15.96,824
20180801|2018-05-30 08:30,30,15.97,16.11,15.9,16.1,2946
20180801|2018-05-30 09:00,30,16.1,16.1,15.87,15.98,1650
20180801|2018-05-30 09:30,30,15.97,16,15.84,15.85,1352
20180801|2018-05-30 10:00,30,15.82,15.9,15.75,15.86,1455
20180801|2018-05-30 10:30,30,15.86,15.88,15.76,15.85,1221
20180801|2018-05-30 11:00,30,15.8,15.9,15.8,15.86,1338
20180801|2018-05-30 11:30,30,15.87,15.95,15.85,15.88,866
20180801|2018-05-30 12:00,30,15.87,15.9,15.82,15.88,628
20180801|2018-05-30 12:30,30,15.87,15.95,15.81,15.86,1321
20180801|2018-05-30 13:00,30,15.87,15.9,15.84,15.85,480
20180801|2018-05-30 13:30,30,15.87,15.92,15.81,15.9,1193
20180801|2018-05-30 14:00,30,15.88,16.01,15.85,16,2047
20180801|2018-05-30 14:30,30,16,16.1,15.95,16,3117
20180801|2018-05-30 15:00,30,16.05,16.1,16,16,2204
20180801|2018-05-30 15:30,30,16.02,16.05,15.97,16.05,479
20180801|2018-05-30 17:00,31,16.05,16.1,16.02,16.08,92
20180801|2018-05-30 18:30,31,16.08,16.08,16.08,16.08,5
20180801|2018-05-30 19:00,31,16.06,16.1,16.03,16.1,57
20180801|2018-05-30 19:30,31,16.05,16.05,16.01,16.01,40
20180801|2018-05-30 20:00,31,16.03,16.06,16.03,16.06,44
20180801|2018-05-30 20:30,31,16.08,16.08,16.01,16.05,67
20180801|2018-05-30 21:00,31,16.05,16.05,16.04,16.05,82
20180801|2018-05-30 22:00,31,16.05,16.05,16.02,16.02,39
20180801|2018-05-30 22:30,31,16.02,16.02,16.02,16.02,6
20180801|2018-05-31 00:30,31,16.02,16.02,16,16,49
20180801|2018-05-31 01:00,31,16.04,16.06,16.01,16.01,137
20180801|2018-05-31 01:30,31,16.01,16.03,15.97,15.97,182
20180801|2018-05-31 02:00,31,15.96,16.02,15.95,15.97,429
20180801|2018-05-31 02:30,31,15.97,15.97,15.87,15.87,70
20180801|2018-05-31 03:00,31,15.9,15.93,15.86,15.86,34
20180801|2018-05-31 03:30,31,15.87,15.9,15.87,15.87,8
20180801|2018-05-31 04:00,31,15.9,15.95,15.86,15.9,145
20180801|2018-05-31 04:30,31,15.91,15.95,15.9,15.95,36
20180801|2018-05-31 05:00,31,15.95,16,15.95,16,19
20180801|2018-05-31 05:30,31,15.95,15.95,15.9,15.91,22
20180801|2018-05-31 06:00,31,15.93,15.95,15.9,15.92,23
20180801|2018-05-31 06:30,31,15.9,15.95,15.88,15.9,103
20180801|2018-05-31 07:00,31,15.9,15.95,15.9,15.95,13
20180801|2018-05-31 07:30,31,15.92,15.95,15.9,15.9,116
20180801|2018-05-31 08:00,31,15.95,16.07,15.93,16.01,453
20180801|2018-05-31 08:30,31,16.02,16.14,16,16.11,2285
20180801|2018-05-31 09:00,31,16.12,16.26,16.07,16.17,2354
20180801|2018-05-31 09:30,31,16.16,16.36,16.12,16.32,1170
20180801|2018-05-31 10:00,31,16.31,16.35,16.08,16.08,879
20180801|2018-05-31 10:30,31,16.08,16.2,15.96,16.05,1598
20180801|2018-05-31 11:00,31,16.06,16.15,16.05,16.13,619
20180801|2018-05-31 11:30,31,16.13,16.18,16.04,16.06,746
20180801|2018-05-31 12:00,31,16.05,16.1,16,16.05,853
20180801|2018-05-31 12:30,31,16.05,16.22,16.01,16.17,995
20180801|2018-05-31 13:00,31,16.21,16.28,16.07,16.12,1335
20180801|2018-05-31 13:30,31,16.15,16.25,16.12,16.12,580
20180801|2018-05-31 14:00,31,16.1,16.12,15.96,16.07,1551
20180801|2018-05-31 14:30,31,16.08,16.15,16.03,16.11,1969
20180801|2018-05-31 15:00,31,16.11,16.21,16.05,16.21,1458
20180801|2018-05-31 15:30,31,16.2,16.22,16.13,16.15,310
20180801|2018-05-31 17:00,1,16.16,16.18,16.15,16.15,34
20180801|2018-05-31 18:00,1,16.15,16.15,16.11,16.15,123
20180801|2018-05-31 18:30,1,16.15,16.15,16.15,16.15,43
20180801|2018-05-31 19:00,1,16.12,16.12,16.12,16.12,4
20180801|2018-05-31 19:30,1,16.13,16.15,16.1,16.13,35
20180801|2018-05-31 20:00,1,16.14,16.14,16.09,16.1,69
20180801|2018-05-31 20:30,1,16.12,16.13,16.06,16.1,86
20180801|2018-05-31 21:00,1,16.1,16.12,16.1,16.1,31
20180801|2018-05-31 21:30,1,16.1,16.1,16.1,16.1,9
20180801|2018-05-31 22:00,1,16.13,16.13,16.1,16.13,61
20180801|2018-05-31 22:30,1,16.13,16.13,16.1,16.1,10
20180801|2018-05-31 23:00,1,16.15,16.15,16.12,16.12,38
20180801|2018-05-31 23:30,1,16.15,16.15,16.15,16.15,25
20180801|2018-06-01 00:00,1,16.15,16.15,16.12,16.12,24
20180801|2018-06-01 00:30,1,16.15,16.16,16.15,16.16,3
20180801|2018-06-01 01:00,1,16.1,16.12,16.05,16.09,167
20180801|2018-06-01 01:30,1,16.1,16.1,15.94,15.94,144
20180801|2018-06-01 02:00,1,15.95,16.02,15.95,15.97,77
20180801|2018-06-01 02:30,1,15.97,15.98,15.96,15.96,14
20180801|2018-06-01 03:00,1,15.95,15.95,15.92,15.95,20
20180801|2018-06-01 03:30,1,15.95,16,15.95,16,8
20180801|2018-06-01 04:00,1,15.95,16,15.91,15.91,5
20180801|2018-06-01 04:30,1,15.89,15.95,15.89,15.92,80
20180801|2018-06-01 05:00,1,15.95,15.95,15.9,15.93,11
20180801|2018-06-01 05:30,1,15.95,15.95,15.9,15.93,5
20180801|2018-06-01 06:00,1,15.95,15.95,15.9,15.9,58
20180801|2018-06-01 06:30,1,15.9,15.9,15.86,15.9,32
20180801|2018-06-01 07:00,1,15.88,15.9,15.85,15.88,118
20180801|2018-06-01 07:30,1,15.9,15.9,15.68,15.68,944
20180801|2018-06-01 08:00,1,15.7,15.7,15.62,15.65,660
20180801|2018-06-01 08:30,1,15.65,15.72,15.6,15.65,1987
20180801|2018-06-01 09:00,1,15.65,15.68,15.51,15.56,3427
20180801|2018-06-01 09:30,1,15.56,15.63,15.47,15.52,1785
20180801|2018-06-01 10:00,1,15.5,15.55,15.45,15.52,1234
20180801|2018-06-01 10:30,1,15.51,15.52,15.45,15.48,408
20180801|2018-06-01 11:00,1,15.46,15.55,15.4,15.55,1408
20180801|2018-06-01 11:30,1,15.53,15.6,15.5,15.52,950
20180801|2018-06-01 12:00,1,15.51,15.57,15.5,15.51,553
20180801|2018-06-01 12:30,1,15.51,15.6,15.51,15.55,324
20180801|2018-06-01 13:00,1,15.55,15.6,15.47,15.51,856
20180801|2018-06-01 13:30,1,15.52,15.6,15.45,15.57,1445
20180801|2018-06-01 14:00,1,15.58,15.67,15.57,15.62,1828
20180801|2018-06-01 14:30,1,15.65,15.65,15.55,15.58,1935
20180801|2018-06-01 15:00,1,15.57,15.61,15.55,15.55,2229
20180801|2018-06-01 15:30,1,15.56,15.62,15.55,15.58,309
20180801|2018-06-03 17:00,4,15.65,15.65,15.6,15.6,53
20180801|2018-06-03 17:30,4,15.6,15.6,15.6,15.6,31
20180801|2018-06-03 18:30,4,15.6,15.6,15.58,15.58,22
20180801|2018-06-03 19:00,4,15.58,15.6,15.58,15.6,4
20180801|2018-06-03 19:30,4,15.55,15.55,15.55,15.55,32
20180801|2018-06-03 20:00,4,15.55,15.58,15.54,15.58,20
20180801|2018-06-03 20:30,4,15.55,15.55,15.55,15.55,1
20180801|2018-06-03 21:00,4,15.53,15.53,15.53,15.53,4
20180801|2018-06-03 21:30,4,15.53,15.53,15.53,15.53,4
20180801|2018-06-03 22:00,4,15.55,15.55,15.55,15.55,4
20180801|2018-06-03 22:30,4,15.55,15.58,15.55,15.58,5
20180801|2018-06-03 23:30,4,15.55,15.55,15.55,15.55,15
20180801|2018-06-04 00:00,4,15.55,15.55,15.55,15.55,5
20180801|2018-06-04 01:00,4,15.55,15.58,15.53,15.58,25
20180801|2018-06-04 01:30,4,15.53,15.53,15.53,15.53,8
20180801|2018-06-04 02:00,4,15.53,15.53,15.5,15.5,12
20180801|2018-06-04 02:30,4,15.51,15.55,15.46,15.47,34
20180801|2018-06-04 03:00,4,15.47,15.5,15.47,15.48,115
20180801|2018-06-04 03:30,4,15.48,15.48,15.4,15.42,164
20180801|2018-06-04 04:00,4,15.43,15.43,15.35,15.36,252
20180801|2018-06-04 04:30,4,15.35,15.36,15.3,15.32,518
20180801|2018-06-04 05:00,4,15.35,15.35,15.27,15.3,380
20180801|2018-06-04 05:30,4,15.3,15.35,15.3,15.32,59
20180801|2018-06-04 06:00,4,15.35,15.35,15.35,15.35,44
20180801|2018-06-04 06:30,4,15.35,15.4,15.33,15.37,62
20180801|2018-06-04 07:00,4,15.4,15.4,15.3,15.35,270
20180801|2018-06-04 07:30,4,15.3,15.35,15.25,15.28,939
20180801|2018-06-04 08:00,4,15.28,15.35,15.25,15.3,836
20180801|2018-06-04 08:30,4,15.31,15.35,15.12,15.2,4602
20180801|2018-06-04 09:00,4,15.2,15.3,15.16,15.26,993
20180801|2018-06-04 09:30,4,15.28,15.32,15.17,15.2,884
20180801|2018-06-04 10:00,4,15.2,15.25,15.16,15.2,823
20180801|2018-06-04 10:30,4,15.2,15.25,15.16,15.18,525
20180801|2018-06-04 11:00,4,15.19,15.25,15.16,15.2,278
20180801|2018-06-04 11:30,4,15.17,15.25,15.15,15.2,487
20180801|2018-06-04 12:00,4,15.16,15.25,15.15,15.15,804
20180801|2018-06-04 12:30,4,15.16,15.25,15.16,15.25,322
20180801|2018-06-04 13:00,4,15.2,15.25,15.15,15.2,973
20180801|2018-06-04 13:30,4,15.16,15.2,15.11,15.15,850
20180801|2018-06-04 14:00,4,15.15,15.15,15.07,15.1,1293
20180801|2018-06-04 14:30,4,15.11,15.16,15.1,15.15,1786
20180801|2018-06-04 15:00,4,15.2,15.2,15.1,15.12,1249
20180801|2018-06-04 15:30,4,15.12,15.15,15.1,15.1,186
20180801|2018-06-04 17:00,5,15.1,15.13,15.1,15.13,9
20180801|2018-06-04 17:30,5,15.11,15.15,15.11,15.15,95
20180801|2018-06-04 19:00,5,15.15,15.17,15.12,15.17,45
20180801|2018-06-04 19:30,5,15.2,15.2,15.2,15.2,60
20180801|2018-06-04 20:00,5,15.2,15.23,15.19,15.22,22
20180801|2018-06-04 20:30,5,15.23,15.23,15.2,15.2,70
20180801|2018-06-04 21:00,5,15.2,15.23,15.2,15.23,46
20180801|2018-06-04 22:00,5,15.2,15.2,15.2,15.2,4
20180801|2018-06-04 22:30,5,15.2,15.22,15.2,15.2,41
20180801|2018-06-05 00:00,5,15.2,15.23,15.2,15.22,14
20180801|2018-06-05 00:30,5,15.2,15.2,15.17,15.18,43
20180801|2018-06-05 01:00,5,15.15,15.15,15.15,15.15,12
20180801|2018-06-05 02:00,5,15.2,15.2,15.15,15.15,43
20180801|2018-06-05 02:30,5,15.12,15.12,15.12,15.12,6
20180801|2018-06-05 03:00,5,15.12,15.12,15.12,15.12,4
20180801|2018-06-05 03:30,5,15.12,15.12,15.12,15.12,2
20180801|2018-06-05 04:00,5,15.12,15.12,15.1,15.1,65
20180801|2018-06-05 04:30,5,15.07,15.1,15.07,15.09,10
20180801|2018-06-05 05:00,5,15.1,15.1,15.05,15.07,261
20180801|2018-06-05 05:30,5,15.1,15.15,15.1,15.15,43
20180801|2018-06-05 06:00,5,15.12,15.15,15.07,15.12,25
20180801|2018-06-05 06:30,5,15.1,15.15,15.1,15.15,27
20180801|2018-06-05 07:00,5,15.15,15.25,15.12,15.25,320
20180801|2018-06-05 07:30,5,15.22,15.25,15.16,15.2,64
20180801|2018-06-05 08:00,5,15.2,15.25,15.1,15.1,357
20180801|2018-06-05 08:30,5,15.12,15.15,15,15,2050
20180801|2018-06-05 09:00,5,15.02,15.05,14.96,15,1100
20180801|2018-06-05 09:30,5,14.96,15.07,14.95,15,780
20180801|2018-06-05 10:00,5,15.01,15.15,15,15.15,490
20180801|2018-06-05 10:30,5,15.15,15.2,15.06,15.1,585
20180801|2018-06-05 11:00,5,15.15,15.21,15.1,15.17,823
20180801|2018-06-05 11:30,5,15.18,15.2,15.11,15.11,725
20180801|2018-06-05 12:00,5,15.12,15.15,15.05,15.1,329
20180801|2018-06-05 12:30,5,15.1,15.11,15.05,15.1,482
20180801|2018-06-05 13:00,5,15.1,15.15,15.05,15.1,645
20180801|2018-06-05 13:30,5,15.05,15.1,15,15.05,1088
20180801|2018-06-05 14:00,5,15,15.1,15,15.01,1529
20180801|2018-06-05 14:30,5,15.05,15.05,14.96,15,2026
20180801|2018-06-05 15:00,5,15,15.05,14.95,14.98,1102
20180801|2018-06-05 15:30,5,14.97,15,14.95,15,289
20180801|2018-06-05 17:00,6,15,15,14.97,14.98,68
20180801|2018-06-05 17:30,6,14.97,14.98,14.93,14.95,144
20180801|2018-06-05 18:00,6,14.95,14.97,14.95,14.97,15
20180801|2018-06-05 18:30,6,14.96,14.96,14.96,14.96,3
20180801|2018-06-05 19:00,6,14.97,14.98,14.96,14.96,24
20180801|2018-06-05 19:30,6,14.96,14.96,14.93,14.95,202
20180801|2018-06-05 20:00,6,14.95,14.95,14.92,14.92,3
20180801|2018-06-05 20:30,6,14.94,14.97,14.92,14.95,94
20180801|2018-06-05 21:00,6,14.95,14.98,14.9,14.95,164
20180801|2018-06-05 21:30,6,14.96,15,14.96,14.97,12
20180801|2018-06-05 22:00,6,14.97,14.97,14.97,14.97,1
20180801|2018-06-05 22:30,6,14.96,14.98,14.95,14.95,31
20180801|2018-06-05 23:00,6,14.96,14.96,14.91,14.94,89
20180801|2018-06-05 23:30,6,14.94,14.96,14.92,14.96,61
20180801|2018-06-06 00:00,6,14.95,14.95,14.95,14.95,26
20180801|2018-06-06 00:30,6,14.95,14.95,14.95,14.95,1
20180801|2018-06-06 01:00,6,14.93,14.95,14.92,14.92,6
20180801|2018-06-06 01:30,6,14.95,14.95,14.95,14.95,2
20180801|2018-06-06 02:00,6,14.95,14.96,14.9,14.91,407
20180801|2018-06-06 02:30,6,14.95,14.95,14.88,14.9,103
20180801|2018-06-06 03:00,6,14.9,14.92,14.9,14.92,13
20180801|2018-06-06 03:30,6,14.92,14.93,14.91,14.92,24
20180801|2018-06-06 04:00,6,14.95,14.95,14.87,14.9,140
20180801|2018-06-06 04:30,6,14.9,14.95,14.9,14.9,18
20180801|2018-06-06 05:00,6,14.95,14.95,14.9,14.9,7
20180801|2018-06-06 05:30,6,14.9,14.9,14.87,14.87,19
20180801|2018-06-06 06:00,6,14.9,14.91,14.86,14.9,27
20180801|2018-06-06 06:30,6,14.9,14.9,14.9,14.9,11
20180801|2018-06-06 07:00,6,14.9,14.9,14.86,14.9,169
20180801|2018-06-06 07:30,6,14.9,14.9,14.85,14.89,144
20180801|2018-06-06 08:00,6,14.89,14.95,14.86,14.95,161
20180801|2018-06-06 08:30,6,14.92,14.95,14.83,14.92,1582
20180801|2018-06-06 09:00,6,14.9,14.95,14.85,14.86,1553
20180801|2018-06-06 09:30,6,14.86,14.95,14.85,14.9,1696
20180801|2018-06-06 10:00,6,14.85,14.87,14.75,14.76,1424
20180801|2018-06-06 10:30,6,14.77,14.85,14.71,14.75,2336
20180801|2018-06-06 11:00,6,14.76,14.9,14.76,14.83,894
20180801|2018-06-06 11:30,6,14.85,14.9,14.8,14.9,573
20180801|2018-06-06 12:00,6,14.85,14.85,14.75,14.76,1214
20180801|2018-06-06 12:30,6,14.8,14.85,14.77,14.85,459
20180801|2018-06-06 13:00,6,14.82,14.85,14.76,14.77,294
20180801|2018-06-06 13:30,6,14.77,14.8,14.7,14.73,1196
20180801|2018-06-06 14:00,6,14.71,14.75,14.65,14.65,3024
20180801|2018-06-06 14:30,6,14.7,14.7,14.65,14.7,2147
20180801|2018-06-06 15:00,6,14.66,14.7,14.6,14.63,2596
20180801|2018-06-06 15:30,6,14.63,14.65,14.6,14.6,115
20180801|2018-06-06 17:00,7,14.65,14.68,14.63,14.68,118
20180801|2018-06-06 17:30,7,14.68,14.68,14.67,14.67,30
20180801|2018-06-06 19:00,7,14.68,14.68,14.67,14.68,19
20180801|2018-06-06 19:30,7,14.68,14.7,14.67,14.67,41
20180801|2018-06-06 20:00,7,14.68,14.7,14.68,14.68,12
20180801|2018-06-06 20:30,7,14.67,14.73,14.67,14.68,104
20180801|2018-06-06 21:00,7,14.68,14.73,14.68,14.68,44
20180801|2018-06-06 21:30,7,14.7,14.7,14.66,14.69,44
20180801|2018-06-06 22:00,7,14.67,14.67,14.67,14.67,6
20180801|2018-06-06 22:30,7,14.68,14.68,14.67,14.68,6
20180801|2018-06-07 00:30,7,14.68,14.68,14.68,14.68,1
20180801|2018-06-07 01:00,7,14.67,14.67,14.62,14.62,128
20180801|2018-06-07 01:30,7,14.6,14.63,14.57,14.57,187
20180801|2018-06-07 02:00,7,14.6,14.6,14.55,14.55,273
20180801|2018-06-07 02:30,7,14.56,14.59,14.54,14.54,315
20180801|2018-06-07 03:00,7,14.53,14.55,14.51,14.51,80
20180801|2018-06-07 03:30,7,14.55,14.55,14.52,14.55,126
20180801|2018-06-07 04:00,7,14.6,14.6,14.53,14.53,10
20180801|2018-06-07 04:30,7,14.55,14.6,14.55,14.6,9
20180801|2018-06-07 05:00,7,14.58,14.6,14.56,14.6,28
20180801|2018-06-07 05:30,7,14.58,14.6,14.55,14.55,7
20180801|2018-06-07 06:00,7,14.55,14.6,14.53,14.55,93
20180801|2018-06-07 06:30,7,14.56,14.6,14.55,14.6,80
20180801|2018-06-07 07:00,7,14.6,14.6,14.56,14.6,160
20180801|2018-06-07 07:30,7,14.57,14.6,14.57,14.6,67
20180801|2018-06-07 08:00,7,14.56,14.6,14.56,14.6,106
20180801|2018-06-07 08:30,7,14.58,14.7,14.54,14.6,2455
20180801|2018-06-07 09:00,7,14.65,14.8,14.57,14.75,2608
20180801|2018-06-07 09:30,7,14.75,14.88,14.7,14.7,2228
20180801|2018-06-07 10:00,7,14.74,14.8,14.63,14.72,1409
20180801|2018-06-07 10:30,7,14.7,14.8,14.63,14.72,1439
20180801|2018-06-07 11:00,7,14.72,14.75,14.67,14.68,633
20180801|2018-06-07 11:30,7,14.7,14.82,14.68,14.77,736
20180801|2018-06-07 12:00,7,14.8,14.95,14.77,14.95,2049
20180801|2018-06-07 12:30,7,14.95,15.1,14.91,15.06,2710
20180801|2018-06-07 13:00,7,15.06,15.08,14.87,14.95,1116
20180801|2018-06-07 13:30,7,14.95,15,14.72,14.82,2504
20180801|2018-06-07 14:00,7,14.83,14.91,14.76,14.8,573
20180801|2018-06-07 14:30,7,14.76,14.87,14.75,14.85,1498
20180801|2018-06-07 15:00,7,14.8,14.8,14.71,14.76,1267
20180801|2018-06-07 15:30,7,14.75,14.79,14.75,14.75,139
20180801|2018-06-07 17:00,8,14.75,14.8,14.75,14.8,7
20180801|2018-06-07 18:00,8,14.8,14.8,14.8,14.8,9
20180801|2018-06-07 18:30,8,14.8,14.8,14.77,14.78,19
20180801|2018-06-07 19:00,8,14.76,14.8,14.76,14.78,22
20180801|2018-06-07 20:00,8,14.75,14.78,14.73,14.75,164
20180801|2018-06-07 20:30,8,14.75,14.78,14.75,14.76,49
20180801|2018-06-07 21:00,8,14.78,14.83,14.78,14.8,17
20180801|2018-06-07 21:30,8,14.8,14.8,14.8,14.8,10
20180801|2018-06-07 22:30,8,14.82,14.85,14.82,14.85,30
20180801|2018-06-07 23:00,8,14.85,14.85,14.85,14.85,9
20180801|2018-06-07 23:30,8,14.85,14.85,14.82,14.82,77
20180801|2018-06-08 00:00,8,14.86,14.88,14.86,14.88,2
20180801|2018-06-08 00:30,8,14.9,15,14.86,14.95,371
20180801|2018-06-08 01:00,8,15,15.02,14.97,14.97,129
20180801|2018-06-08 01:30,8,14.95,14.98,14.93,14.97,89
20180801|2018-06-08 02:00,8,15,15.06,14.97,15.06,324
20180801|2018-06-08 02:30,8,15.05,15.12,14.97,15.12,335
20180801|2018-06-08 03:00,8,15.1,15.3,15.07,15.24,475
20180801|2018-06-08 03:30,8,15.2,15.24,15.15,15.24,48
20180801|2018-06-08 04:00,8,15.25,15.27,15.21,15.27,60
20180801|2018-06-08 04:30,8,15.24,15.27,15.22,15.27,34
20180801|2018-06-08 05:00,8,15.28,15.28,15.17,15.2,77
20180801|2018-06-08 05:30,8,15.15,15.25,15.15,15.23,236
20180801|2018-06-08 06:00,8,15.2,15.2,15.11,15.11,107
20180801|2018-06-08 06:30,8,15.12,15.13,15.05,15.06,170
20180801|2018-06-08 07:00,8,15.05,15.07,15,15,208
20180801|2018-06-08 07:30,8,15,15.08,14.95,15.05,444
20180801|2018-06-08 08:00,8,15.08,15.08,15,15.03,337
20180801|2018-06-08 08:30,8,15.03,15.05,14.86,14.87,2899
20180801|2018-06-08 09:00,8,14.86,14.96,14.85,14.92,1529
20180801|2018-06-08 09:30,8,14.91,15,14.82,14.87,777
20180801|2018-06-08 10:00,8,14.9,14.95,14.86,14.86,904
20180801|2018-06-08 10:30,8,14.86,14.92,14.81,14.85,447
20180801|2018-06-08 11:00,8,14.85,14.85,14.7,14.72,514
20180801|2018-06-08 11:30,8,14.7,14.75,14.7,14.75,375
20180801|2018-06-08 12:00,8,14.71,14.77,14.71,14.77,272
20180801|2018-06-08 12:30,8,14.77,14.83,14.72,14.77,347
20180801|2018-06-08 13:00,8,14.77,14.8,14.67,14.75,556
20180801|2018-06-08 13:30,8,14.77,14.77,14.72,14.75,384
20180801|2018-06-08 14:00,8,14.72,14.8,14.71,14.72,1101
20180801|2018-06-08 14:30,8,14.75,14.8,14.65,14.75,1516
20180801|2018-06-08 15:00,8,14.75,14.82,14.72,14.79,1274
20180801|2018-06-08 15:30,8,14.77,14.9,14.75,14.82,376
20180801|2018-06-10 17:00,11,14.8,15,14.8,14.9,96
20180801|2018-06-10 17:30,11,14.95,14.95,14.91,14.95,11
20180801|2018-06-10 18:00,11,14.93,14.95,14.93,14.95,18
20180801|2018-06-10 18:30,11,14.94,14.94,14.88,14.88,26
20180801|2018-06-10 19:00,11,14.9,14.9,14.9,14.9,20
20180801|2018-06-10 19:30,11,14.9,14.9,14.82,14.85,39
20180801|2018-06-10 20:00,11,14.82,14.86,14.82,14.85,8
20180801|2018-06-10 20:30,11,14.88,14.9,14.85,14.85,9
20180801|2018-06-10 21:00,11,14.89,14.89,14.89,14.89,1
20180801|2018-06-10 21:30,11,14.85,14.85,14.85,14.85,29
20180801|2018-06-10 22:00,11,14.8,14.85,14.8,14.85,153
20180801|2018-06-11 00:00,11,14.85,14.9,14.85,14.87,18
20180801|2018-06-11 00:30,11,14.9,14.9,14.9,14.9,4
20180801|2018-06-11 01:00,11,14.9,14.9,14.81,14.81,49
20180801|2018-06-11 01:30,11,14.8,14.8,14.8,14.8,2
20180801|2018-06-11 02:00,11,14.85,14.87,14.75,14.8,185
20180801|2018-06-11 02:30,11,14.8,14.8,14.72,14.75,40
20180801|2018-06-11 03:00,11,14.75,14.75,14.75,14.75,54
20180801|2018-06-11 03:30,11,14.76,14.8,14.76,14.8,28
20180801|2018-06-11 04:00,11,14.75,14.8,14.75,14.78,52
20180801|2018-06-11 04:30,11,14.76,14.8,14.75,14.8,112
20180801|2018-06-11 05:00,11,14.77,14.85,14.77,14.85,36
20180801|2018-06-11 05:30,11,14.8,14.85,14.78,14.8,66
20180801|2018-06-11 06:00,11,14.85,14.85,14.8,14.85,9
20180801|2018-06-11 06:30,11,14.8,14.85,14.8,14.8,42
20180801|2018-06-11 07:00,11,14.85,14.9,14.82,14.85,470
20180801|2018-06-11 07:30,11,14.85,14.9,14.82,14.82,158
20180801|2018-06-11 08:00,11,14.81,14.85,14.75,14.77,91
20180801|2018-06-11 08:30,11,14.76,14.8,14.65,14.76,1020
20180801|2018-06-11 09:00,11,14.75,14.85,14.7,14.77,1657
20180801|2018-06-11 09:30,11,14.75,14.78,14.7,14.75,1197
20180801|2018-06-11 10:00,11,14.75,14.8,14.7,14.75,642
20180801|2018-06-11 10:30,11,14.76,14.8,14.7,14.75,787
20180801|2018-06-11 11:00,11,14.75,14.8,14.7,14.72,1295
20180801|2018-06-11 11:30,11,14.75,14.75,14.65,14.71,1183
20180801|2018-06-11 12:00,11,14.72,14.75,14.65,14.68,1043
20180801|2018-06-11 12:30,11,14.7,14.75,14.65,14.68,818
20180801|2018-06-11 13:00,11,14.7,14.75,14.67,14.7,792
20180801|2018-06-11 13:30,11,14.7,14.8,14.7,14.77,924
20180801|2018-06-11 14:00,11,14.78,14.78,14.65,14.7,1401
20180801|2018-06-11 14:30,11,14.67,14.72,14.6,14.7,2244
20180801|2018-06-11 15:00,11,14.7,14.75,14.65,14.68,1608
20180801|2018-06-11 15:30,11,14.67,14.7,14.6,14.6,1004
20180801|2018-06-11 17:00,12,14.65,14.65,14.61,14.61,14
20180801|2018-06-11 17:30,12,14.61,14.61,14.61,14.61,2
20180801|2018-06-11 18:00,12,14.61,14.63,14.56,14.6,144
20180801|2018-06-11 18:30,12,14.6,14.6,14.57,14.6,11
20180801|2018-06-11 19:00,12,14.61,14.65,14.61,14.65,103
20180801|2018-06-11 19:30,12,14.65,14.66,14.65,14.66,18
20180801|2018-06-11 20:00,12,14.7,14.7,14.65,14.65,41
20180801|2018-06-11 21:00,12,14.65,14.72,14.63,14.65,121
20180801|2018-06-11 21:30,12,14.65,14.65,14.63,14.63,10
20180801|2018-06-11 22:00,12,14.63,14.63,14.63,14.63,3
20180801|2018-06-11 22:30,12,14.65,14.65,14.63,14.63,25
20180801|2018-06-11 23:00,12,14.65,14.65,14.63,14.63,23
20180801|2018-06-11 23:30,12,14.63,14.63,14.63,14.63,6
20180801|2018-06-12 00:00,12,14.65,14.7,14.65,14.65,15
20180801|2018-06-12 00:30,12,14.65,14.72,14.65,14.72,552
20180801|2018-06-12 01:00,12,14.7,14.7,14.65,14.65,44
20180801|2018-06-12 01:30,12,14.63,14.65,14.63,14.65,10
20180801|2018-06-12 02:00,12,14.65,14.7,14.65,14.7,34
20180801|2018-06-12 02:30,12,14.7,14.72,14.7,14.7,36
20180801|2018-06-12 03:00,12,14.75,14.75,14.7,14.75,269
20180801|2018-06-12 03:30,12,14.75,14.8,14.73,14.73,40
20180801|2018-06-12 04:00,12,14.74,14.77,14.72,14.72,58
20180801|2018-06-12 04:30,12,14.75,14.88,14.75,14.85,367
20180801|2018-06-12 05:00,12,14.88,14.9,14.85,14.85,113
20180801|2018-06-12 05:30,12,14.82,14.85,14.82,14.85,38
20180801|2018-06-12 06:00,12,14.8,14.82,14.76,14.8,445
20180801|2018-06-12 06:30,12,14.77,14.78,14.7,14.72,107
20180801|2018-06-12 07:00,12,14.7,14.71,14.65,14.67,293
20180801|2018-06-12 07:30,12,14.66,14.7,14.61,14.61,155
20180801|2018-06-12 08:00,12,14.6,14.62,14.56,14.6,299
20180801|2018-06-12 08:30,12,14.6,14.73,14.55,14.71,1370
20180801|2018-06-12 09:00,12,14.7,14.75,14.67,14.75,1067
20180801|2018-06-12 09:30,12,14.7,14.75,14.65,14.66,1323
20180801|2018-06-12 10:00,12,14.67,14.75,14.65,14.69,1516
20180801|2018-06-12 10:30,12,14.67,14.7,14.56,14.58,1157
20180801|2018-06-12 11:00,12,14.57,14.65,14.5,14.63,1691
20180801|2018-06-12 11:30,12,14.63,14.65,14.57,14.61,441
20180801|2018-06-12 12:00,12,14.61,14.65,14.55,14.56,623
20180801|2018-06-12 12:30,12,14.6,14.65,14.52,14.52,949
20180801|2018-06-12 13:00,12,14.53,14.7,14.53,14.7,1547
20180801|2018-06-12 13:30,12,14.7,14.77,14.67,14.75,413
20180801|2018-06-12 14:00,12,14.75,14.78,14.61,14.61,2094
20180801|2018-06-12 14:30,12,14.6,14.7,14.55,14.65,3404
20180801|2018-06-12 15:00,12,14.66,14.7,14.6,14.65,1143
20180801|2018-06-12 15:30,12,14.65,14.65,14.55,14.55,343
20180801|2018-06-12 17:00,13,14.6,14.65,14.57,14.65,88
20180801|2018-06-12 18:00,13,14.6,14.6,14.6,14.6,49
20180801|2018-06-12 18:30,13,14.6,14.6,14.6,14.6,13
20180801|2018-06-12 19:00,13,14.6,14.6,14.6,14.6,7
20180801|2018-06-12 21:00,13,14.6,14.6,14.6,14.6,59
20180801|2018-06-13 01:00,13,14.56,14.56,14.56,14.56,1
20180801|2018-06-13 01:30,13,14.62,14.62,14.6,14.6,13
20180801|2018-06-13 02:30,13,14.6,14.6,14.6,14.6,61
20180801|2018-06-13 03:00,13,14.62,14.62,14.62,14.62,40
20180801|2018-06-13 03:30,13,14.6,14.65,14.6,14.65,83
20180801|2018-06-13 04:00,13,14.6,14.6,14.6,14.6,60
20180801|2018-06-13 04:30,13,14.65,14.65,14.55,14.58,71
20180801|2018-06-13 05:00,13,14.58,14.6,14.55,14.55,34
20180801|2018-06-13 05:30,13,14.58,14.6,14.58,14.6,2
20180801|2018-06-13 06:00,13,14.55,14.6,14.55,14.55,115
20180801|2018-06-13 06:30,13,14.55,14.6,14.5,14.5,34
20180801|2018-06-13 07:00,13,14.55,14.6,14.53,14.55,78
20180801|2018-06-13 07:30,13,14.56,14.58,14.5,14.52,1129
20180801|2018-06-13 08:00,13,14.52,14.55,14.5,14.55,256
20180801|2018-06-13 08:30,13,14.51,14.57,14.45,14.53,1706
20180801|2018-06-13 09:00,13,14.53,14.55,14.47,14.51,695
20180801|2018-06-13 09:30,13,14.53,14.55,14.45,14.5,1579
20180801|2018-06-13 10:00,13,14.47,14.52,14.45,14.5,1809
20180801|2018-06-13 10:30,13,14.5,14.52,14.47,14.5,824
20180801|2018-06-13 11:00,13,14.5,14.6,14.5,14.55,2285
20180801|2018-06-13 11:30,13,14.55,14.6,14.51,14.6,965
20180801|2018-06-13 12:00,13,14.6,14.6,14.52,14.52,1324
20180801|2018-06-13 12:30,13,14.55,14.56,14.5,14.55,536
20180801|2018-06-13 13:00,13,14.52,14.75,14.51,14.71,1950
20180801|2018-06-13 13:30,13,14.73,14.75,14.58,14.61,1706
20180801|2018-06-13 14:00,13,14.6,14.65,14.51,14.61,1317
20180801|2018-06-13 14:30,13,14.6,14.75,14.6,14.7,3110
20180801|2018-06-13 15:00,13,14.7,14.85,14.65,14.8,1738
20180801|2018-06-13 15:30,13,14.81,14.83,14.75,14.75,156
20180801|2018-06-13 17:00,14,14.77,14.77,14.76,14.76,19
20180801|2018-06-13 17:30,14,14.76,14.76,14.76,14.76,1
20180801|2018-06-13 18:30,14,14.76,14.8,14.76,14.77,72
20180801|2018-06-13 19:00,14,14.77,14.8,14.77,14.8,9
20180801|2018-06-13 19:30,14,14.77,14.77,14.72,14.72,43
20180801|2018-06-13 20:00,14,14.72,14.73,14.72,14.73,18
20180801|2018-06-13 21:00,14,14.75,14.77,14.75,14.75,29
20180801|2018-06-13 21:30,14,14.77,14.8,14.76,14.8,49
20180801|2018-06-13 22:00,14,14.82,14.82,14.82,14.82,3
20180801|2018-06-13 23:00,14,14.8,14.81,14.78,14.81,70
20180801|2018-06-14 00:30,14,14.82,14.88,14.82,14.88,38
20180801|2018-06-14 01:00,14,14.88,14.89,14.85,14.86,22
20180801|2018-06-14 01:30,14,14.88,14.91,14.85,14.85,91
20180801|2018-06-14 02:00,14,14.9,14.92,14.88,14.92,114
20180801|2018-06-14 02:30,14,14.9,14.92,14.82,14.82,100
20180801|2018-06-14 03:00,14,14.81,14.85,14.8,14.8,21
20180801|2018-06-14 03:30,14,14.8,14.8,14.76,14.76,91
20180801|2018-06-14 04:00,14,14.8,14.8,14.71,14.73,235
20180801|2018-06-14 04:30,14,14.75,14.8,14.75,14.8,45
20180801|2018-06-14 05:00,14,14.76,14.8,14.72,14.75,64
20180801|2018-06-14 05:30,14,14.73,14.8,14.7,14.75,45
20180801|2018-06-14 06:00,14,14.76,14.8,14.72,14.72,38
20180801|2018-06-14 06:30,14,14.75,14.75,14.55,14.6,623
20180801|2018-06-14 07:00,14,14.58,14.6,14.55,14.59,124
20180801|2018-06-14 07:30,14,14.57,14.6,14.51,14.53,506
20180801|2018-06-14 08:00,14,14.53,14.55,14.42,14.44,1251
20180801|2018-06-14 08:30,14,14.45,14.5,14.36,14.37,2807
20180801|2018-06-14 09:00,14,14.37,14.4,14.26,14.4,4191
20180801|2018-06-14 09:30,14,14.4,14.47,14.35,14.45,2103
20180801|2018-06-14 10:00,14,14.46,14.5,14.31,14.36,3516
20180801|2018-06-14 10:30,14,14.35,14.36,14.26,14.3,1854
20180801|2018-06-14 11:00,14,14.31,14.35,14.3,14.33,416
20180801|2018-06-14 11:30,14,14.35,14.35,14.26,14.31,895
20180801|2018-06-14 12:00,14,14.3,14.32,14.25,14.3,700
20180801|2018-06-14 12:30,14,14.25,14.3,14.2,14.3,1463
20180801|2018-06-14 13:00,14,14.28,14.4,14.27,14.35,1108
20180801|2018-06-14 13:30,14,14.35,14.4,14.31,14.37,916
20180801|2018-06-14 14:00,14,14.37,14.45,14.32,14.36,1276
20180801|2018-06-14 14:30,14,14.35,14.42,14.3,14.37,1969
20180801|2018-06-14 15:00,14,14.35,14.45,14.35,14.43,1821
20180801|2018-06-14 15:30,14,14.42,14.42,14.35,14.35,179
20180801|2018-06-14 17:00,15,14.4,14.43,14.4,14.43,83
20180801|2018-06-14 17:30,15,14.41,14.43,14.4,14.41,71
20180801|2018-06-14 18:30,15,14.45,14.45,14.45,14.45,4
20180801|2018-06-14 19:00,15,14.41,14.43,14.41,14.43,25
20180801|2018-06-14 19:30,15,14.43,14.46,14.43,14.46,64
20180801|2018-06-14 20:00,15,14.46,14.46,14.46,14.46,6
20180801|2018-06-14 20:30,15,14.45,14.48,14.45,14.48,19
20180801|2018-06-14 21:00,15,14.48,14.48,14.45,14.48,27
20180801|2018-06-14 21:30,15,14.48,14.48,14.45,14.45,25
20180801|2018-06-14 22:30,15,14.48,14.5,14.45,14.5,279
20180801|2018-06-15 00:00,15,14.47,14.47,14.47,14.47,2
20180801|2018-06-15 00:30,15,14.47,14.47,14.47,14.47,6
20180801|2018-06-15 01:00,15,14.47,14.47,14.42,14.47,57
20180801|2018-06-15 01:30,15,14.45,14.47,14.42,14.44,197
20180801|2018-06-15 02:00,15,14.45,14.45,14.4,14.45,151
20180801|2018-06-15 02:30,15,14.46,14.62,14.45,14.6,263
20180801|2018-06-15 03:00,15,14.6,14.62,14.5,14.56,202
20180801|2018-06-15 03:30,15,14.55,14.67,14.55,14.62,491
20180801|2018-06-15 04:00,15,14.6,14.62,14.55,14.6,93
20180801|2018-06-15 04:30,15,14.55,14.56,14.51,14.55,116
20180801|2018-06-15 05:00,15,14.56,14.67,14.55,14.65,408
20180801|2018-06-15 05:30,15,14.65,14.66,14.6,14.6,224
20180801|2018-06-15 06:00,15,14.6,14.62,14.56,14.57,72
20180801|2018-06-15 06:30,15,14.56,14.57,14.46,14.5,279
20180801|2018-06-15 07:00,15,14.51,14.6,14.51,14.6,117
20180801|2018-06-15 07:30,15,14.6,14.67,14.59,14.65,257
20180801|2018-06-15 08:00,15,14.67,14.71,14.53,14.57,544
20180801|2018-06-15 08:30,15,14.56,14.65,14.5,14.5,2839
20180801|2018-06-15 09:00,15,14.55,14.57,14.43,14.57,1367
20180801|2018-06-15 09:30,15,14.57,14.7,14.41,14.45,1843
20180801|2018-06-15 10:00,15,14.45,14.52,14.37,14.51,2160
20180801|2018-06-15 10:30,15,14.5,14.55,14.4,14.42,1453
20180801|2018-06-15 11:00,15,14.42,14.51,14.42,14.48,1463
20180801|2018-06-15 11:30,15,14.48,14.55,14.41,14.42,639
20180801|2018-06-15 12:00,15,14.45,14.48,14.42,14.46,516
20180801|2018-06-15 12:30,15,14.5,14.65,14.5,14.6,1423
20180801|2018-06-15 13:00,15,14.6,14.65,14.45,14.46,1772
20180801|2018-06-15 13:30,15,14.45,14.5,14.4,14.46,1103
20180801|2018-06-15 14:00,15,14.46,14.53,14.4,14.41,1186
20180801|2018-06-15 14:30,15,14.4,14.5,14.4,14.45,1780
20180801|2018-06-15 15:00,15,14.45,14.5,14.3,14.35,3226
20180801|2018-06-15 15:30,15,14.35,14.4,14.3,14.4,1142
20180801|2018-06-17 17:00,18,14.4,14.4,14.31,14.31,73
20180801|2018-06-17 17:30,18,14.32,14.32,14.32,14.32,12
20180801|2018-06-17 18:00,18,14.35,14.35,14.35,14.35,5
20180801|2018-06-17 19:00,18,14.4,14.6,14.4,14.6,148
20180801|2018-06-17 19:30,18,14.56,14.57,14.56,14.57,5
20180801|2018-06-17 20:00,18,14.6,14.62,14.55,14.57,183
20180801|2018-06-17 20:30,18,14.6,14.66,14.58,14.61,80
20180801|2018-06-17 21:00,18,14.66,14.68,14.63,14.63,169
20180801|2018-06-17 21:30,18,14.63,14.63,14.6,14.6,41
20180801|2018-06-17 22:00,18,14.61,14.61,14.61,14.61,1
20180801|2018-06-17 22:30,18,14.65,14.66,14.63,14.66,78
20180801|2018-06-17 23:00,18,14.65,14.65,14.61,14.61,13
20180801|2018-06-18 00:30,18,14.6,14.61,14.6,14.61,92
20180801|2018-06-18 01:00,18,14.6,14.61,14.56,14.56,62
20180801|2018-06-18 01:30,18,14.56,14.56,14.52,14.55,75
20180801|2018-06-18 02:00,18,14.6,14.6,14.5,14.55,160
20180801|2018-06-18 02:30,18,14.56,14.6,14.52,14.6,112
20180801|2018-06-18 03:00,18,14.6,14.6,14.58,14.58,63
20180801|2018-06-18 03:30,18,14.58,14.58,14.55,14.55,55
20180801|2018-06-18 04:00,18,14.55,14.56,14.53,14.56,19
20180801|2018-06-18 04:30,18,14.58,14.6,14.57,14.58,34
20180801|2018-06-18 05:00,18,14.58,14.65,14.58,14.61,107
20180801|2018-06-18 05:30,18,14.63,14.7,14.63,14.7,578
20180801|2018-06-18 06:00,18,14.7,14.75,14.68,14.68,581
20180801|2018-06-18 06:30,18,14.7,14.8,14.65,14.76,887
20180801|2018-06-18 07:00,18,14.8,14.8,14.7,14.7,358
20180801|2018-06-18 07:30,18,14.7,14.72,14.65,14.65,534
20180801|2018-06-18 08:00,18,14.65,14.7,14.65,14.68,285
20180801|2018-06-18 08:30,18,14.7,14.83,14.65,14.7,2245
20180801|2018-06-18 09:00,18,14.71,14.75,14.57,14.65,3027
20180801|2018-06-18 09:30,18,14.68,14.68,14.5,14.57,1896
20180801|2018-06-18 10:00,18,14.55,14.57,14.4,14.45,2811
20180801|2018-06-18 10:30,18,14.45,14.5,14.35,14.45,2059
20180801|2018-06-18 11:00,18,14.45,14.47,14.35,14.42,2087
20180801|2018-06-18 11:30,18,14.4,14.45,14.35,14.38,2298
20180801|2018-06-18 12:00,18,14.37,14.38,14.28,14.32,1895
20180801|2018-06-18 12:30,18,14.31,14.37,14.3,14.33,872
20180801|2018-06-18 13:00,18,14.33,14.35,14.22,14.25,3930
20180801|2018-06-18 13:30,18,14.25,14.34,14.2,14.28,2431
20180801|2018-06-18 14:00,18,14.29,14.33,14.23,14.27,1393
20180801|2018-06-18 14:30,18,14.25,14.3,14.2,14.2,1685
20180801|2018-06-18 15:00,18,14.21,14.25,14.15,14.23,3166
20180801|2018-06-18 15:30,18,14.22,14.28,14.2,14.2,660
20180801|2018-06-18 17:00,19,14.25,14.25,14.16,14.2,247
20180801|2018-06-18 17:30,19,14.21,14.21,14.16,14.2,84
20180801|2018-06-18 18:00,19,14.21,14.21,14.21,14.21,5
20180801|2018-06-18 18:30,19,14.23,14.46,14.23,14.4,526
20180801|2018-06-18 19:00,19,14.45,14.5,14.43,14.45,125
20180801|2018-06-18 19:30,19,14.45,14.47,14.42,14.45,205
20180801|2018-06-18 20:00,19,14.45,14.5,14.45,14.45,21
20180801|2018-06-18 20:30,19,14.45,14.66,14.42,14.63,954
20180801|2018-06-18 21:00,19,14.66,15,14.61,14.9,1612
20180801|2018-06-18 21:30,19,14.9,14.92,14.85,14.85,420
20180801|2018-06-18 22:00,19,14.85,14.85,14.8,14.85,97
20180801|2018-06-18 22:30,19,14.85,14.96,14.85,14.9,196
20180801|2018-06-18 23:00,19,14.91,14.95,14.9,14.95,24
20180801|2018-06-18 23:30,19,14.95,14.95,14.85,14.85,161
20180801|2018-06-19 00:00,19,14.9,14.95,14.87,14.95,155
20180801|2018-06-19 00:30,19,14.95,15.05,14.92,15.03,183
20180801|2018-06-19 01:00,19,15.03,15.13,15.02,15.07,376
20180801|2018-06-19 01:30,19,15.05,15.11,14.93,14.99,742
20180801|2018-06-19 02:00,19,15,15.25,15,15.25,844
20180801|2018-06-19 02:30,19,15.25,15.3,15.2,15.27,791
20180801|2018-06-19 03:00,19,15.25,15.3,15.2,15.26,550
20180801|2018-06-19 03:30,19,15.27,15.3,15.13,15.13,319
20180801|2018-06-19 04:00,19,15.13,15.13,15.02,15.07,245
20180801|2018-06-19 04:30,19,15.05,15.07,15,15,237
20180801|2018-06-19 05:00,19,15,15,14.93,14.95,319
20180801|2018-06-19 05:30,19,14.95,15,14.93,14.95,127
20180801|2018-06-19 06:00,19,14.95,15.05,14.92,15,510
20180801|2018-06-19 06:30,19,15.05,15.05,14.86,14.86,487
20180801|2018-06-19 07:00,19,14.86,14.91,14.75,14.86,1618
20180801|2018-06-19 07:30,19,14.86,14.91,14.85,14.85,1318
20180801|2018-06-19 08:00,19,14.85,14.9,14.81,14.85,520
20180801|2018-06-19 08:30,19,14.85,14.91,14.65,14.81,3614
20180801|2018-06-19 09:00,19,14.82,15,14.8,14.97,2281
20180801|2018-06-19 09:30,19,14.95,15.02,14.68,14.8,5253
20180801|2018-06-19 10:00,19,14.8,14.82,14.7,14.71,1509
20180801|2018-06-19 10:30,19,14.71,14.77,14.6,14.73,3422
20180801|2018-06-19 11:00,19,14.72,14.9,14.71,14.87,1715
20180801|2018-06-19 11:30,19,14.88,15,14.85,14.87,2406
20180801|2018-06-19 12:00,19,14.87,14.95,14.82,14.91,1353
20180801|2018-06-19 12:30,19,14.91,14.95,14.7,14.71,1368
20180801|2018-06-19 13:00,19,14.72,14.72,14.66,14.72,1092
20180801|2018-06-19 13:30,19,14.72,14.76,14.56,14.6,1654
20180801|2018-06-19 14:00,19,14.56,14.75,14.56,14.71,2040
20180801|2018-06-19 14:30,19,14.7,14.75,14.65,14.71,4452
20180801|2018-06-19 15:00,19,14.75,14.8,14.65,14.75,5623
20180801|2018-06-19 15:30,19,14.8,14.8,14.75,14.75,922
20180801|2018-06-19 17:00,20,14.8,14.83,14.77,14.83,89
20180801|2018-06-19 17:30,20,14.81,14.83,14.81,14.83,23
20180801|2018-06-19 18:00,20,14.81,14.81,14.76,14.8,172
20180801|2018-06-19 18:30,20,14.8,14.81,14.76,14.76,87
20180801|2018-06-19 19:00,20,14.76,14.76,14.71,14.73,78
20180801|2018-06-19 19:30,20,14.78,14.8,14.76,14.8,31
20180801|2018-06-19 20:00,20,14.8,14.92,14.77,14.9,311
20180801|2018-06-19 20:30,20,14.85,14.85,14.76,14.8,254
20180801|2018-06-19 21:00,20,14.76,14.8,14.73,14.8,254
20180801|2018-06-19 21:30,20,14.75,14.85,14.75,14.85,15
20180801|2018-06-19 22:00,20,14.85,14.85,14.8,14.8,30
20180801|2018-06-19 22:30,20,14.75,14.75,14.66,14.71,139
20180801|2018-06-19 23:00,20,14.75,14.75,14.75,14.75,39
20180801|2018-06-19 23:30,20,14.75,14.75,14.75,14.75,1
20180801|2018-06-20 00:00,20,14.7,14.7,14.51,14.51,228
20180801|2018-06-20 00:30,20,14.51,14.55,14.45,14.5,371
20180801|2018-06-20 01:00,20,14.5,14.51,14.5,14.5,15
20180801|2018-06-20 01:30,20,14.53,14.6,14.53,14.55,112
20180801|2018-06-20 02:00,20,14.56,14.57,14.5,14.52,418
20180801|2018-06-20 02:30,20,14.52,14.6,14.47,14.51,158
20180801|2018-06-20 03:00,20,14.53,14.55,14.51,14.53,105
20180801|2018-06-20 03:30,20,14.55,14.55,14.5,14.51,10
20180801|2018-06-20 04:00,20,14.5,14.5,14.45,14.47,96
20180801|2018-06-20 04:30,20,14.46,14.47,14.45,14.47,26
20180801|2018-06-20 05:00,20,14.46,14.46,14.46,14.46,10
20180801|2018-06-20 05:30,20,14.47,14.5,14.45,14.47,30
20180801|2018-06-20 06:00,20,14.46,14.7,14.46,14.65,380
20180801|2018-06-20 06:30,20,14.7,14.7,14.61,14.61,284
20180801|2018-06-20 07:00,20,14.62,14.62,14.53,14.53,201
20180801|2018-06-20 07:30,20,14.52,14.55,14.46,14.46,157
20180801|2018-06-20 08:00,20,14.45,14.58,14.37,14.55,2057
20180801|2018-06-20 08:30,20,14.53,14.58,14.45,14.47,3270
20180801|2018-06-20 09:00,20,14.47,14.65,14.45,14.65,2468
20180801|2018-06-20 09:30,20,14.6,14.67,14.51,14.55,2125
20180801|2018-06-20 10:00,20,14.57,14.65,14.55,14.6,2065
20180801|2018-06-20 10:30,20,14.57,14.62,14.55,14.56,1044
20180801|2018-06-20 11:00,20,14.56,14.63,14.55,14.62,738
20180801|2018-06-20 11:30,20,14.62,14.65,14.56,14.6,3255
20180801|2018-06-20 12:00,20,14.62,14.67,14.6,14.67,797
20180801|2018-06-20 12:30,20,14.67,14.68,14.58,14.61,2127
20180801|2018-06-20 13:00,20,14.61,14.63,14.55,14.6,1843
20180801|2018-06-20 13:30,20,14.55,14.73,14.55,14.7,2443
20180801|2018-06-20 14:00,20,14.72,14.75,14.55,14.57,2750
20180801|2018-06-20 14:30,20,14.57,14.7,14.55,14.66,2704
20180801|2018-06-20 15:00,20,14.66,14.7,14.6,14.65,3465
20180801|2018-06-20 15:30,20,14.62,14.65,14.6,14.6,220
20180801|2018-06-20 17:00,21,14.65,14.65,14.6,14.65,60
20180801|2018-06-20 17:30,21,14.65,14.65,14.62,14.62,2
20180801|2018-06-20 18:00,21,14.62,14.62,14.62,14.62,12
20180801|2018-06-20 18:30,21,14.6,14.63,14.6,14.61,33
20180801|2018-06-20 19:00,21,14.62,14.62,14.6,14.6,183
20180801|2018-06-20 20:00,21,14.65,14.65,14.6,14.6,44
20180801|2018-06-20 20:30,21,14.65,14.65,14.42,14.5,1526
20180801|2018-06-20 21:00,21,14.46,14.53,14.45,14.46,179
20180801|2018-06-20 21:30,21,14.46,14.5,14.46,14.5,52
20180801|2018-06-20 22:00,21,14.5,14.55,14.48,14.55,65
20180801|2018-06-20 22:30,21,14.55,14.57,14.53,14.55,52
20180801|2018-06-20 23:00,21,14.57,14.6,14.53,14.53,16
20180801|2018-06-20 23:30,21,14.55,14.57,14.54,14.55,46
20180801|2018-06-21 00:00,21,14.52,14.55,14.5,14.52,48
20180801|2018-06-21 00:30,21,14.55,14.55,14.52,14.55,168
20180801|2018-06-21 01:00,21,14.55,14.6,14.55,14.56,98
20180801|2018-06-21 01:30,21,14.58,14.6,14.56,14.58,77
20180801|2018-06-21 02:00,21,14.59,14.6,14.53,14.57,149
20180801|2018-06-21 02:30,21,14.56,14.67,14.55,14.67,510
20180801|2018-06-21 03:00,21,14.66,14.68,14.61,14.65,168
20180801|2018-06-21 03:30,21,14.68,14.8,14.67,14.76,418
20180801|2018-06-21 04:00,21,14.78,14.95,14.75,14.86,482
20180801|2018-06-21 04:30,21,14.86,14.9,14.8,14.88,209
20180801|2018-06-21 05:00,21,14.9,14.91,14.83,14.9,163
20180801|2018-06-21 05:30,21,14.86,14.9,14.76,14.78,233
20180801|2018-06-21 06:00,21,14.8,14.8,14.73,14.76,188
20180801|2018-06-21 06:30,21,14.75,14.78,14.7,14.72,102
20180801|2018-06-21 07:00,21,14.72,14.75,14.7,14.75,74
20180801|2018-06-21 07:30,21,14.75,14.82,14.75,14.77,261
20180801|2018-06-21 08:00,21,14.78,14.78,14.7,14.72,349
20180801|2018-06-21 08:30,21,14.7,14.85,14.7,14.8,2868
20180801|2018-06-21 09:00,21,14.81,15.15,14.8,15.01,7828
20180801|2018-06-21 09:30,21,15,15.21,14.95,15.01,4555
20180801|2018-06-21 10:00,21,15,15.1,14.92,15,2035
20180801|2018-06-21 10:30,21,14.97,15,14.85,14.91,1852
20180801|2018-06-21 11:00,21,14.92,15.05,14.91,15.03,1126
20180801|2018-06-21 11:30,21,15.01,15.15,15,15.15,1501
20180801|2018-06-21 12:00,21,15.15,15.18,14.93,14.97,1817
20180801|2018-06-21 12:30,21,14.97,15.06,14.95,14.96,2352
20180801|2018-06-21 13:00,21,14.97,15.02,14.9,15,1666
20180801|2018-06-21 13:30,21,15,15.15,14.97,15.15,1610
20180801|2018-06-21 14:00,21,15.2,15.42,15.08,15.26,5411
20180801|2018-06-21 14:30,21,15.26,15.45,15.2,15.25,7508
20180801|2018-06-21 15:00,21,15.25,15.3,15.16,15.26,5578
20180801|2018-06-21 15:30,21,15.25,15.4,15.25,15.4,1649
20180801|2018-06-21 17:00,22,15.35,15.42,15.31,15.31,435
20180801|2018-06-21 17:30,22,15.32,15.32,15.3,15.3,84
20180801|2018-06-21 18:00,22,15.3,15.3,15.27,15.27,42
20180801|2018-06-21 18:30,22,15.26,15.28,15.25,15.28,50
20180801|2018-06-21 19:00,22,15.27,15.28,15.2,15.2,82
20180801|2018-06-21 19:30,22,15.21,15.22,15.21,15.22,9
20180801|2018-06-21 20:00,22,15.2,15.22,15.1,15.15,367
20180801|2018-06-21 20:30,22,15.15,15.18,15.15,15.15,110
20180801|2018-06-21 21:00,22,15.15,15.16,15.11,15.15,235
20180801|2018-06-21 21:30,22,15.15,15.17,15.15,15.15,48
20180801|2018-06-21 22:00,22,15.15,15.15,15.15,15.15,87
20180801|2018-06-21 22:30,22,15.15,15.2,15.15,15.2,142
20180801|2018-06-21 23:00,22,15.15,15.18,15.15,15.16,14
20180801|2018-06-21 23:30,22,15.15,15.18,15.15,15.16,35
20180801|2018-06-22 00:00,22,15.16,15.16,15.1,15.1,200
20180801|2018-06-22 00:30,22,15.12,15.17,15.12,15.15,84
20180801|2018-06-22 01:00,22,15.15,15.17,15.11,15.16,321
20180801|2018-06-22 01:30,22,15.15,15.15,15.06,15.06,62
20180801|2018-06-22 02:00,22,15.05,15.05,14.95,15.02,353
20180801|2018-06-22 02:30,22,15,15,14.92,14.95,282
20180801|2018-06-22 03:00,22,14.95,14.97,14.88,14.9,359
20180801|2018-06-22 03:30,22,14.9,14.95,14.82,14.85,381
20180801|2018-06-22 04:00,22,14.85,14.85,14.8,14.83,69
20180801|2018-06-22 04:30,22,14.81,14.85,14.8,14.85,55
20180801|2018-06-22 05:00,22,14.85,14.88,14.82,14.83,234
20180801|2018-06-22 05:30,22,14.85,14.87,14.82,14.85,131
20180801|2018-06-22 06:00,22,14.87,14.9,14.85,14.85,290
20180801|2018-06-22 06:30,22,14.9,14.9,14.83,14.85,134
20180801|2018-06-22 07:00,22,14.8,14.83,14.75,14.81,814
20180801|2018-06-22 07:30,22,14.8,14.85,14.8,14.83,808
20180801|2018-06-22 08:00,22,14.82,14.85,14.8,14.85,1271
20180801|2018-06-22 08:30,22,14.83,15,14.78,14.95,6249
20180801|2018-06-22 09:00,22,14.95,15.05,14.8,15.01,4614
20180801|2018-06-22 09:30,22,15,15.05,14.86,14.86,1828
20180801|2018-06-22 10:00,22,14.89,14.95,14.85,14.85,727
20180801|2018-06-22 10:30,22,14.85,14.9,14.8,14.85,1660
20180801|2018-06-22 11:00,22,14.85,14.9,14.8,14.88,888
20180801|2018-06-22 11:30,22,14.9,14.92,14.85,14.9,1747
20180801|2018-06-22 12:00,22,14.88,14.95,14.85,14.95,1224
20180801|2018-06-22 12:30,22,14.91,14.94,14.87,14.92,1923
20180801|2018-06-22 13:00,22,14.9,15.02,14.87,15.01,1867
20180801|2018-06-22 13:30,22,15.01,15.1,14.95,15,1478
20180801|2018-06-22 14:00,22,14.98,15.05,14.92,14.98,2114
20180801|2018-06-22 14:30,22,14.99,15.15,14.95,15.06,5197
20180801|2018-06-22 15:00,22,15.06,15.1,15,15.05,5375
20180801|2018-06-22 15:30,22,15.01,15.15,15,15.15,739
20180801|2018-06-24 17:00,25,15.06,15.15,15.06,15.1,178
20180801|2018-06-24 17:30,25,15.12,15.12,15.12,15.12,8
20180801|2018-06-24 18:00,25,15.12,15.2,15.11,15.11,124
20180801|2018-06-24 18:30,25,15.14,15.14,15.1,15.1,18
20180801|2018-06-24 19:00,25,15.1,15.3,15.07,15.28,344
20180801|2018-06-24 19:30,25,15.3,15.45,15.3,15.32,620
20180801|2018-06-24 20:00,25,15.35,15.45,15.27,15.31,477
20180801|2018-06-24 20:30,25,15.32,15.36,15.27,15.3,423
20180801|2018-06-24 21:00,25,15.3,15.36,15.3,15.34,237
20180801|2018-06-24 21:30,25,15.35,15.37,15.33,15.35,90
20180801|2018-06-24 22:00,25,15.35,15.37,15.35,15.35,61
20180801|2018-06-24 22:30,25,15.31,15.31,15.28,15.3,145
20180801|2018-06-24 23:30,25,15.31,15.32,15.31,15.32,6
20180801|2018-06-25 00:00,25,15.35,15.38,15.33,15.35,24
20180801|2018-06-25 00:30,25,15.35,15.51,15.35,15.47,643
20180801|2018-06-25 01:00,25,15.45,15.46,15.35,15.4,336
20180801|2018-06-25 01:30,25,15.4,15.49,15.4,15.47,80
20180801|2018-06-25 02:00,25,15.47,15.5,15.4,15.45,254
20180801|2018-06-25 02:30,25,15.48,15.5,15.4,15.4,203
20180801|2018-06-25 03:00,25,15.4,15.41,15.35,15.4,271
20180801|2018-06-25 03:30,25,15.41,15.45,15.35,15.45,92
20180801|2018-06-25 04:00,25,15.41,15.48,15.4,15.41,103
20180801|2018-06-25 04:30,25,15.4,15.4,15.35,15.35,103
20180801|2018-06-25 05:00,25,15.35,15.45,15.35,15.4,231
20180801|2018-06-25 05:30,25,15.4,15.48,15.37,15.37,137
20180801|2018-06-25 06:00,25,15.35,15.38,15.27,15.31,266
20180801|2018-06-25 06:30,25,15.35,15.37,15.3,15.31,210
20180801|2018-06-25 07:00,25,15.3,15.32,15.25,15.27,477
20180801|2018-06-25 07:30,25,15.25,15.32,15.25,15.3,397
20180801|2018-06-25 08:00,25,15.3,15.35,15.3,15.32,505
20180801|2018-06-25 08:30,25,15.33,15.83,15.31,15.75,10934
20180801|2018-06-25 09:00,25,15.76,15.92,15.66,15.77,14496
20180801|2018-06-25 09:30,25,15.8,15.95,15.71,15.95,13005
20180801|2018-06-25 10:00,25,15.95,16.42,15.86,16.4,9130
20180801|2018-06-25 10:30,25,16.41,16.65,16.35,16.45,11060
20180801|2018-06-25 11:00,25,16.42,16.82,16.38,16.42,10427
20180801|2018-06-25 11:30,25,16.41,16.5,16.3,16.35,6600
20180801|2018-06-25 12:00,25,16.35,16.65,16.3,16.52,7803
20180801|2018-06-25 12:30,25,16.52,16.52,16.3,16.45,4759
20180801|2018-06-25 13:00,25,16.47,16.6,16.4,16.51,4247
20180801|2018-06-25 13:30,25,16.51,17,16.51,16.78,12675
20180801|2018-06-25 14:00,25,16.8,16.9,16.65,16.73,6475
20180801|2018-06-25 14:30,25,16.73,16.8,16.25,16.47,10961
20180801|2018-06-25 15:00,25,16.47,16.6,16.2,16.25,6984
20180801|2018-06-25 15:30,25,16.25,16.3,16.2,16.2,590
20180801|2018-06-25 17:00,26,16.25,16.27,16.2,16.21,326
20180801|2018-06-25 17:30,26,16.23,16.3,16.18,16.2,466
20180801|2018-06-25 18:00,26,16.2,16.25,16.18,16.2,69
20180801|2018-06-25 18:30,26,16.23,16.25,16.15,16.21,546
20180801|2018-06-25 19:00,26,16.23,16.26,16,16,1138
20180801|2018-06-25 19:30,26,16,16.05,15.95,16.05,848
20180801|2018-06-25 20:00,26,16,16.02,15.85,15.88,792
20180801|2018-06-25 20:30,26,15.9,16,15.9,16,441
20180801|2018-06-25 21:00,26,16,16.17,16,16.12,384
20180801|2018-06-25 21:30,26,16.15,16.15,16.11,16.15,58
20180801|2018-06-25 22:00,26,16.1,16.1,16.05,16.05,125
20180801|2018-06-25 22:30,26,16.02,16.02,15.95,15.95,224
20180801|2018-06-25 23:00,26,15.95,16.01,15.95,16,40
20180801|2018-06-25 23:30,26,16,16.03,15.98,16,24
20180801|2018-06-26 00:00,26,16,16,15.9,15.91,622
20180801|2018-06-26 00:30,26,15.9,16,15.9,15.96,385
20180801|2018-06-26 01:00,26,15.95,16.05,15.95,16,495
20180801|2018-06-26 01:30,26,16.02,16.02,15.98,15.99,39
20180801|2018-06-26 02:00,26,15.98,16.16,15.98,16.12,606
20180801|2018-06-26 02:30,26,16.15,16.26,16.07,16.22,325
20180801|2018-06-26 03:00,26,16.23,16.23,16.1,16.13,367
20180801|2018-06-26 03:30,26,16.1,16.16,16.07,16.12,212
20180801|2018-06-26 04:00,26,16.15,16.16,16.07,16.1,99
20180801|2018-06-26 04:30,26,16.15,16.25,16.12,16.2,305
20180801|2018-06-26 05:00,26,16.2,16.35,16.2,16.35,496
20180801|2018-06-26 05:30,26,16.35,16.4,16.2,16.25,225
20180801|2018-06-26 06:00,26,16.25,16.28,16.2,16.27,112
20180801|2018-06-26 06:30,26,16.29,16.35,16.25,16.26,214
20180801|2018-06-26 07:00,26,16.25,16.27,16.1,16.15,329
20180801|2018-06-26 07:30,26,16.12,16.13,16.02,16.06,1130
20180801|2018-06-26 08:00,26,16.06,16.16,16.01,16.05,724
20180801|2018-06-26 08:30,26,16.08,16.45,16.01,16.27,11948
20180801|2018-06-26 09:00,26,16.3,16.35,16.05,16.22,12470
20180801|2018-06-26 09:30,26,16.22,16.48,16.18,16.28,3112
20180801|2018-06-26 10:00,26,16.3,16.32,16.15,16.17,3271
20180801|2018-06-26 10:30,26,16.17,16.26,16.11,16.16,2214
20180801|2018-06-26 11:00,26,16.2,16.2,16.03,16.13,4142
20180801|2018-06-26 11:30,26,16.1,16.14,16,16.05,2366
20180801|2018-06-26 12:00,26,16.03,16.07,15.86,15.91,2834
20180801|2018-06-26 12:30,26,15.9,16.05,15.88,16.01,2497
20180801|2018-06-26 13:00,26,16.05,16.15,16,16.05,3126
20180801|2018-06-26 13:30,26,16.1,16.15,16.05,16.15,2993
20180801|2018-06-26 14:00,26,16.12,16.25,16.1,16.2,3288
20180801|2018-06-26 14:30,26,16.25,16.25,16,16.1,4838
20180801|2018-06-26 15:00,26,16.12,16.15,16.05,16.12,2424
20180801|2018-06-26 15:30,26,16.12,16.25,16.09,16.15,2227
20180801|2018-06-26 17:00,27,16.2,16.22,16.15,16.2,129
20180801|2018-06-26 17:30,27,16.21,16.21,16.2,16.2,92
20180801|2018-06-26 18:00,27,16.2,16.25,16.2,16.22,50
20180801|2018-06-26 18:30,27,16.2,16.22,16.17,16.2,177
20180801|2018-06-26 19:00,27,16.2,16.2,16.1,16.12,241
20180801|2018-06-26 19:30,27,16.12,16.17,16.1,16.12,398
20180801|2018-06-26 20:00,27,16.15,16.15,16.05,16.15,291
20180801|2018-06-26 20:30,27,16.15,16.22,16.1,16.22,423
20180801|2018-06-26 21:00,27,16.2,16.22,16.13,16.15,118
20180801|2018-06-26 21:30,27,16.15,16.21,16.14,16.21,184
20180801|2018-06-26 22:00,27,16.2,16.21,16.12,16.15,193
20180801|2018-06-26 22:30,27,16.1,16.15,16.09,16.11,37
20180801|2018-06-26 23:00,27,16.15,16.15,16.1,16.1,84
20180801|2018-06-26 23:30,27,16.1,16.12,16.06,16.1,154
20180801|2018-06-27 00:00,27,16.1,16.2,16.1,16.17,150
20180801|2018-06-27 00:30,27,16.2,16.23,16.12,16.22,255
20180801|2018-06-27 01:00,27,16.22,16.27,16.22,16.25,272
20180801|2018-06-27 01:30,27,16.25,16.35,16.23,16.3,155
20180801|2018-06-27 02:00,27,16.35,16.47,16.28,16.42,608
20180801|2018-06-27 02:30,27,16.45,16.6,16.4,16.51,874
20180801|2018-06-27 03:00,27,16.5,16.57,16.42,16.55,399
20180801|2018-06-27 03:30,27,16.57,16.7,16.53,16.66,1177
20180801|2018-06-27 04:00,27,16.66,16.7,16.38,16.4,402
20180801|2018-06-27 04:30,27,16.4,16.41,16.26,16.26,331
20180801|2018-06-27 05:00,27,16.26,16.31,16.2,16.27,254
20180801|2018-06-27 05:30,27,16.3,16.35,16.25,16.3,194
20180801|2018-06-27 06:00,27,16.3,16.41,16.25,16.41,427
20180801|2018-06-27 06:30,27,16.4,16.47,16.01,16.15,1498
20180801|2018-06-27 07:00,27,16.12,16.22,16,16.17,818
20180801|2018-06-27 07:30,27,16.15,16.15,15.99,16.07,633
20180801|2018-06-27 08:00,27,16.05,16.1,15.98,16.02,252
20180801|2018-06-27 08:30,27,16.05,16.22,15.9,15.93,7365
20180801|2018-06-27 09:00,27,15.93,16.05,15.88,15.97,4444
20180801|2018-06-27 09:30,27,15.95,15.95,15.65,15.8,8982
20180801|2018-06-27 10:00,27,15.8,16.23,15.77,16.22,4936
20180801|2018-06-27 10:30,27,16.22,16.35,16.06,16.1,2610
20180801|2018-06-27 11:00,27,16.12,16.25,16.01,16.25,2125
20180801|2018-06-27 11:30,27,16.21,16.52,16.2,16.5,5523
20180801|2018-06-27 12:00,27,16.53,16.95,16.45,16.7,8155
20180801|2018-06-27 12:30,27,16.7,16.87,16.55,16.72,4717
20180801|2018-06-27 13:00,27,16.72,16.88,16.6,16.85,6159
20180801|2018-06-27 13:30,27,16.85,16.95,16.64,16.9,5775
20180801|2018-06-27 14:00,27,16.9,17.05,16.65,16.71,8661
20180801|2018-06-27 14:30,27,16.71,16.96,16.68,16.82,8622
20180801|2018-06-27 15:00,27,16.8,16.9,16.73,16.85,7745
20180801|2018-06-27 15:30,27,16.85,16.9,16.8,16.85,1477
20180801|2018-06-27 17:00,28,16.82,16.85,16.71,16.71,265
20180801|2018-06-27 17:30,28,16.71,16.8,16.66,16.75,222
20180801|2018-06-27 18:00,28,16.73,16.75,16.65,16.7,110
20180801|2018-06-27 18:30,28,16.7,16.72,16.65,16.67,188
20180801|2018-06-27 19:00,28,16.65,16.8,16.6,16.65,515
20180801|2018-06-27 19:30,28,16.66,16.81,16.66,16.7,445
20180801|2018-06-27 20:00,28,16.7,16.7,16.55,16.6,755
20180801|2018-06-27 20:30,28,16.6,16.67,16.55,16.55,527
20180801|2018-06-27 21:00,28,16.51,16.6,16.46,16.57,416
20180801|2018-06-27 21:30,28,16.57,16.6,16.51,16.51,119
20180801|2018-06-27 22:00,28,16.5,16.56,16.5,16.5,127
20180801|2018-06-27 22:30,28,16.52,16.53,16.5,16.5,131
20180801|2018-06-27 23:00,28,16.52,16.55,16.5,16.51,107
20180801|2018-06-27 23:30,28,16.5,16.54,16.46,16.5,348
20180801|2018-06-28 00:00,28,16.5,16.58,16.46,16.58,292
20180801|2018-06-28 00:30,28,16.58,16.66,16.58,16.62,204
20180801|2018-06-28 01:00,28,16.65,16.65,16.52,16.55,271
20180801|2018-06-28 01:30,28,16.55,16.68,16.52,16.65,464
20180801|2018-06-28 02:00,28,16.69,16.73,16.47,16.5,749
20180801|2018-06-28 02:30,28,16.55,16.6,16.5,16.55,250
20180801|2018-06-28 03:00,28,16.53,16.58,16.45,16.55,165
20180801|2018-06-28 03:30,28,16.57,16.75,16.57,16.65,982
20180801|2018-06-28 04:00,28,16.67,16.75,16.62,16.7,185
20180801|2018-06-28 04:30,28,16.72,16.85,16.65,16.65,232
20180801|2018-06-28 05:00,28,16.65,16.75,16.53,16.55,682
20180801|2018-06-28 05:30,28,16.55,16.65,16.45,16.64,354
20180801|2018-06-28 06:00,28,16.65,16.72,16.61,16.7,238
20180801|2018-06-28 06:30,28,16.71,16.77,16.62,16.7,284
20180801|2018-06-28 07:00,28,16.7,17.05,16.7,16.98,2221
20180801|2018-06-28 07:30,28,17.01,17.06,16.9,16.99,1252
20180801|2018-06-28 08:00,28,17,17,16.87,16.95,937
20180801|2018-06-28 08:30,28,16.95,17.4,16.85,17.17,17143
20180801|2018-06-28 09:00,28,17.15,17.45,17.06,17.35,14052
20180801|2018-06-28 09:30,28,17.3,17.55,17.15,17.2,9709
20180801|2018-06-28 10:00,28,17.2,17.4,17.1,17.15,5379
20180801|2018-06-28 10:30,28,17.15,17.2,17.04,17.07,4028
20180801|2018-06-28 11:00,28,17.05,17.4,17.02,17.32,3160
20180801|2018-06-28 11:30,28,17.35,17.45,17.17,17.2,3391
20180801|2018-06-28 12:00,28,17.25,17.3,17.12,17.17,3041
20180801|2018-06-28 12:30,28,17.17,17.21,17.01,17.01,2371
20180801|2018-06-28 13:00,28,17,17.05,16.75,16.77,7014
20180801|2018-06-28 13:30,28,16.75,16.85,16.56,16.57,4457
20180801|2018-06-28 14:00,28,16.55,16.66,16.5,16.62,4918
20180801|2018-06-28 14:30,28,16.65,16.76,16.62,16.7,5033
20180801|2018-06-28 15:00,28,16.7,16.75,16.55,16.6,3390
20180801|2018-06-28 15:30,28,16.6,16.62,16.55,16.55,750
20180801|2018-06-28 17:00,29,16.5,16.57,16.5,16.54,315
20180801|2018-06-28 17:30,29,16.55,16.6,16.55,16.57,55
20180801|2018-06-28 18:00,29,16.6,16.61,16.55,16.56,33
20180801|2018-06-28 18:30,29,16.56,16.57,16.51,16.53,133
20180801|2018-06-28 19:00,29,16.52,16.55,16.45,16.5,418
20180801|2018-06-28 19:30,29,16.5,16.61,16.5,16.52,103
20180801|2018-06-28 20:00,29,16.55,16.56,16.5,16.55,181
20180801|2018-06-28 20:30,29,16.5,16.55,16.46,16.53,163
20180801|2018-06-28 21:00,29,16.5,16.52,16.35,16.4,297
20180801|2018-06-28 21:30,29,16.35,16.37,16.15,16.2,823
20180801|2018-06-28 22:00,29,16.21,16.25,16.2,16.21,47
20180801|2018-06-28 22:30,29,16.21,16.25,16.21,16.21,54
20180801|2018-06-28 23:00,29,16.24,16.24,16.18,16.2,91
20180801|2018-06-28 23:30,29,16.2,16.3,16.18,16.28,484
20180801|2018-06-29 00:00,29,16.3,16.33,16.27,16.33,121
20180801|2018-06-29 00:30,29,16.3,16.37,16.27,16.27,213
20180801|2018-06-29 01:00,29,16.25,16.3,16.2,16.25,282
20180801|2018-06-29 01:30,29,16.21,16.3,16.05,16.1,1302
20180801|2018-06-29 02:00,29,16.1,16.16,16.05,16.05,344
20180801|2018-06-29 02:30,29,16.07,16.1,16.05,16.05,425
20180801|2018-06-29 03:00,29,16.06,16.1,16,16.06,461
20180801|2018-06-29 03:30,29,16.1,16.1,16,16.03,274
20180801|2018-06-29 04:00,29,16.03,16.18,16.03,16.18,240
20180801|2018-06-29 04:30,29,16.18,16.2,16.15,16.15,19
20180801|2018-06-29 05:00,29,16.18,16.41,16.17,16.38,368
20180801|2018-06-29 05:30,29,16.4,16.43,16.21,16.32,202
20180801|2018-06-29 06:00,29,16.3,16.35,16.22,16.25,159
20180801|2018-06-29 06:30,29,16.25,16.27,16.17,16.2,212
20180801|2018-06-29 07:00,29,16.21,16.3,16.15,16.3,292
20180801|2018-06-29 07:30,29,16.26,16.37,16.25,16.37,500
20180801|2018-06-29 08:00,29,16.37,16.38,16.1,16.17,2737
20180801|2018-06-29 08:30,29,16.2,16.23,16.01,16.05,5232
20180801|2018-06-29 09:00,29,16.07,16.2,15.97,16.05,6469
20180801|2018-06-29 09:30,29,16.05,16.06,15.9,15.9,7069
20180801|2018-06-29 10:00,29,15.9,15.98,15.9,15.95,5585
20180801|2018-06-29 10:30,29,15.95,16.2,15.95,16.11,3929
20180801|2018-06-29 11:00,29,16.13,16.17,16.05,16.15,1907
20180801|2018-06-29 11:30,29,16.15,16.22,16.1,16.18,3015
20180801|2018-06-29 12:00,29,16.15,16.18,16.05,16.15,3012
20180801|2018-06-29 12:30,29,16.15,16.25,16.11,16.2,3844
20180801|2018-06-29 13:00,29,16.18,16.29,16.15,16.25,2894
20180801|2018-06-29 13:30,29,16.3,16.4,16.25,16.28,3232
20180801|2018-06-29 14:00,29,16.27,16.45,16.22,16.35,3659
20180801|2018-06-29 14:30,29,16.35,16.5,16.3,16.45,9192
20180801|2018-06-29 15:00,29,16.45,16.47,16.32,16.35,3340
20180801|2018-06-29 15:30,29,16.4,16.5,16.38,16.5,841
20180801|2018-07-01 17:00,2,16.46,16.72,16.4,16.63,239
20180801|2018-07-01 17:30,2,16.65,16.65,16.46,16.5,47
20180801|2018-07-01 18:00,2,16.46,16.46,16.45,16.45,17
20180801|2018-07-01 18:30,2,16.46,16.53,16.37,16.42,59
20180801|2018-07-01 19:00,2,16.43,16.55,16.37,16.45,218
20180801|2018-07-01 19:30,2,16.45,16.52,16.4,16.45,99
20180801|2018-07-01 20:00,2,16.45,16.47,16.28,16.32,269
20180801|2018-07-01 20:30,2,16.32,16.35,16.3,16.35,75
20180801|2018-07-01 21:00,2,16.3,16.37,16.3,16.37,23
20180801|2018-07-01 21:30,2,16.4,16.46,16.35,16.45,123
20180801|2018-07-01 22:00,2,16.45,16.48,16.43,16.45,56
20180801|2018-07-01 22:30,2,16.47,16.65,16.47,16.6,188
20180801|2018-07-01 23:00,2,16.6,16.66,16.57,16.65,256
20180801|2018-07-01 23:30,2,16.65,16.7,16.63,16.65,160
20180801|2018-07-02 00:00,2,16.65,16.78,16.65,16.76,242
20180801|2018-07-02 00:30,2,16.8,16.83,16.74,16.83,635
20180801|2018-07-02 01:00,2,16.83,16.85,16.75,16.85,227
20180801|2018-07-02 01:30,2,16.8,16.96,16.79,16.85,315
20180801|2018-07-02 02:00,2,16.82,17.05,16.82,16.97,750
20180801|2018-07-02 02:30,2,17,17.06,16.85,17,410
20180801|2018-07-02 03:00,2,16.99,16.99,16.8,16.85,245
20180801|2018-07-02 03:30,2,16.85,16.86,16.7,16.72,190
20180801|2018-07-02 04:00,2,16.72,16.85,16.71,16.78,186
20180801|2018-07-02 04:30,2,16.8,16.85,16.71,16.76,78
20180801|2018-07-02 05:00,2,16.77,16.9,16.75,16.85,104
20180801|2018-07-02 05:30,2,16.83,16.85,16.73,16.78,139
20180801|2018-07-02 06:00,2,16.8,16.85,16.73,16.8,464
20180801|2018-07-02 06:30,2,16.8,16.82,16.72,16.78,72
20180801|2018-07-02 07:00,2,16.77,16.85,16.75,16.8,412
20180801|2018-07-02 07:30,2,16.83,16.92,16.8,16.9,325
20180801|2018-07-02 08:00,2,16.88,17,16.81,17,869
20180801|2018-07-02 08:30,2,17,17.18,16.91,16.97,5089
20180801|2018-07-02 09:00,2,16.97,17.1,16.87,16.95,5526
20180801|2018-07-02 09:30,2,16.95,17.05,16.87,16.95,7269
20180801|2018-07-02 10:00,2,17,17.05,16.8,16.91,4430
20180801|2018-07-02 10:30,2,16.95,17.1,16.95,17.05,2535
20180801|2018-07-02 11:00,2,17.1,17.16,16.97,16.98,2466
20180801|2018-07-02 11:30,2,16.97,17.05,16.9,16.98,3473
20180801|2018-07-02 12:00,2,17,17.1,16.96,17.07,2320
20180801|2018-07-02 12:30,2,17.07,17.08,16.77,16.81,2193
20180801|2018-07-02 13:00,2,16.8,16.85,16.52,16.53,5706
20180801|2018-07-02 13:30,2,16.5,16.75,16.47,16.72,2734
20180801|2018-07-02 14:00,2,16.75,16.77,16.47,16.52,2649
20180801|2018-07-02 14:30,2,16.52,16.65,16.35,16.4,6148
20180801|2018-07-02 15:00,2,16.41,16.45,16.3,16.32,5803
20180801|2018-07-02 15:30,2,16.31,16.35,16.27,16.3,1575
20180801|2018-07-02 17:00,3,16.33,16.36,16.32,16.33,150
20180801|2018-07-02 17:30,3,16.35,16.37,16.35,16.37,10
20180801|2018-07-02 18:00,3,16.37,16.37,16.37,16.37,7
20180801|2018-07-02 18:30,3,16.38,16.38,16.32,16.32,51
20180801|2018-07-02 19:00,3,16.33,16.37,16.32,16.35,181
20180801|2018-07-02 19:30,3,16.3,16.4,16.3,16.38,144
20180801|2018-07-02 20:00,3,16.35,16.37,16.13,16.25,604
20180801|2018-07-02 20:30,3,16.23,16.45,16.23,16.4,700
20180801|2018-07-02 21:00,3,16.45,16.45,16.28,16.3,465
20180801|2018-07-02 21:30,3,16.33,16.45,16.3,16.42,171
20180801|2018-07-02 22:00,3,16.43,16.5,16.35,16.36,273
20180801|2018-07-02 22:30,3,16.4,16.45,16.36,16.4,184
20180801|2018-07-02 23:00,3,16.4,16.45,16.37,16.4,66
20180801|2018-07-02 23:30,3,16.38,16.45,16.38,16.42,89
20180801|2018-07-03 00:00,3,16.45,16.48,16.4,16.4,174
20180801|2018-07-03 00:30,3,16.4,16.4,16.2,16.3,644
20180801|2018-07-03 01:00,3,16.28,16.35,16.23,16.3,249
20180801|2018-07-03 01:30,3,16.26,16.26,16.2,16.24,197
20180801|2018-07-03 02:00,3,16.22,16.35,16.15,16.35,459
20180801|2018-07-03 02:30,3,16.32,16.35,16.2,16.2,80
20180801|2018-07-03 03:00,3,16.2,16.21,16.15,16.18,92
20180801|2018-07-03 03:30,3,16.18,16.18,16.1,16.15,147
20180801|2018-07-03 04:00,3,16.15,16.22,16.07,16.1,354
20180801|2018-07-03 04:30,3,16.15,16.15,16.06,16.1,248
20180801|2018-07-03 05:00,3,16.1,16.12,16,16.05,497
20180801|2018-07-03 05:30,3,16.05,16.1,16.02,16.07,169
20180801|2018-07-03 06:00,3,16.1,16.12,16.02,16.05,481
20180801|2018-07-03 06:30,3,16.02,16.05,16,16,218
20180801|2018-07-03 07:00,3,16,16.1,15.96,16.07,308
20180801|2018-07-03 07:30,3,16.07,16.16,16.05,16.1,620
20180801|2018-07-03 08:00,3,16.1,16.2,16.1,16.12,518
20180801|2018-07-03 08:30,3,16.1,16.31,16.1,16.2,4962
20180801|2018-07-03 09:00,3,16.2,16.26,16.1,16.15,5870
20180801|2018-07-03 09:30,3,16.15,16.22,16.05,16.17,7454
20180801|2018-07-03 10:00,3,16.15,16.25,16.09,16.15,5323
20180801|2018-07-03 10:30,3,16.15,16.25,16.1,16.12,2591
20180801|2018-07-03 11:00,3,16.1,16.38,16.1,16.35,3977
20180801|2018-07-03 11:30,3,16.35,16.73,16.32,16.57,4564
20180801|2018-07-03 12:00,3,16.57,16.75,16.42,16.7,6982
20180801|2018-07-03 17:00,4,16.75,16.75,16.62,16.62,443
20180801|2018-07-03 17:30,4,16.61,16.67,16.61,16.65,37
20180801|2018-07-03 18:00,4,16.67,16.67,16.6,16.6,38
20180801|2018-07-03 18:30,4,16.58,16.66,16.58,16.65,35
20180801|2018-07-03 19:00,4,16.67,16.67,16.57,16.63,177
20180801|2018-07-03 19:30,4,16.65,16.72,16.65,16.7,238
20180801|2018-07-03 20:00,4,16.7,16.75,16.62,16.65,444
20180801|2018-07-03 20:30,4,16.65,16.65,16.53,16.58,362
20180801|2018-07-03 21:00,4,16.62,16.67,16.55,16.58,134
20180801|2018-07-03 21:30,4,16.55,16.57,16.51,16.51,62
20180801|2018-07-03 22:00,4,16.55,16.62,16.55,16.6,40
20180801|2018-07-03 22:30,4,16.58,16.61,16.55,16.58,63
20180801|2018-07-03 23:00,4,16.55,16.55,16.55,16.55,20
20180801|2018-07-03 23:30,4,16.55,16.62,16.55,16.56,45
20180801|2018-07-04 00:00,4,16.55,16.55,16.5,16.52,21
20180801|2018-07-04 00:30,4,16.5,16.57,16.5,16.57,122
20180801|2018-07-04 01:00,4,16.57,16.65,16.52,16.65,145
20180801|2018-07-04 01:30,4,16.61,16.61,16.57,16.57,93
20180801|2018-07-04 02:00,4,16.55,16.57,16.5,16.52,94
20180801|2018-07-04 02:30,4,16.52,16.55,16.52,16.55,48
20180801|2018-07-04 03:00,4,16.55,16.55,16.5,16.5,86
20180801|2018-07-04 03:30,4,16.5,16.5,16.4,16.45,115
20180801|2018-07-04 04:00,4,16.43,16.45,16.39,16.4,109
20180801|2018-07-04 04:30,4,16.45,16.5,16.43,16.5,55
20180801|2018-07-04 05:00,4,16.5,16.5,16.4,16.4,90
20180801|2018-07-04 05:30,4,16.4,16.45,16.4,16.45,12
20180801|2018-07-04 06:00,4,16.4,16.45,16.37,16.43,25
20180801|2018-07-04 06:30,4,16.42,16.45,16.4,16.4,40
20180801|2018-07-04 07:00,4,16.45,16.5,16.4,16.5,46
20180801|2018-07-04 07:30,4,16.5,16.5,16.45,16.45,148
20180801|2018-07-04 08:00,4,16.43,16.5,16.4,16.4,25
20180801|2018-07-04 08:30,4,16.45,16.51,16.4,16.5,226
20180801|2018-07-04 09:00,4,16.49,16.55,16.49,16.5,200
20180801|2018-07-04 09:30,4,16.5,16.55,16.47,16.52,76
20180801|2018-07-04 10:00,4,16.55,16.55,16.46,16.48,259
20180801|2018-07-04 17:00,5,16.49,16.5,16.46,16.46,28
20180801|2018-07-04 17:30,5,16.46,16.5,16.46,16.5,32
20180801|2018-07-04 18:00,5,16.52,16.57,16.51,16.57,37
20180801|2018-07-04 18:30,5,16.55,16.55,16.52,16.52,19
20180801|2018-07-04 19:00,5,16.52,16.52,16.46,16.5,74
20180801|2018-07-04 19:30,5,16.46,16.62,16.46,16.62,183
20180801|2018-07-04 20:00,5,16.65,16.7,16.55,16.65,289
20180801|2018-07-04 20:30,5,16.6,16.6,16.46,16.5,216
20180801|2018-07-04 21:00,5,16.5,16.55,16.48,16.5,66
20180801|2018-07-04 21:30,5,16.5,16.53,16.45,16.46,28
20180801|2018-07-04 22:00,5,16.5,16.63,16.46,16.63,84
20180801|2018-07-04 22:30,5,16.6,16.67,16.57,16.63,330
20180801|2018-07-04 23:00,5,16.63,16.63,16.58,16.6,43
20180801|2018-07-04 23:30,5,16.65,16.65,16.59,16.61,79
20180801|2018-07-05 00:00,5,16.65,16.72,16.62,16.65,259
20180801|2018-07-05 00:30,5,16.65,16.7,16.51,16.55,149
20180801|2018-07-05 01:00,5,16.55,16.67,16.51,16.65,106
20180801|2018-07-05 01:30,5,16.65,16.65,16.55,16.55,77
20180801|2018-07-05 02:00,5,16.55,16.55,16.37,16.38,460
20180801|2018-07-05 02:30,5,16.38,16.4,16.31,16.35,231
20180801|2018-07-05 03:00,5,16.35,16.4,16.31,16.35,175
20180801|2018-07-05 03:30,5,16.35,16.37,16.29,16.32,214
20180801|2018-07-05 04:00,5,16.32,16.37,16.27,16.3,138
20180801|2018-07-05 04:30,5,16.3,16.3,16.08,16.14,1145
20180801|2018-07-05 05:00,5,16.13,16.13,16.02,16.06,1252
20180801|2018-07-05 05:30,5,16.1,16.1,16.05,16.08,89
20180801|2018-07-05 06:00,5,16.1,16.1,16.06,16.1,528
20180801|2018-07-05 06:30,5,16.1,16.11,16.01,16.05,638
20180801|2018-07-05 07:00,5,16.05,16.1,16.01,16.06,560
20180801|2018-07-05 07:30,5,16.06,16.17,16.05,16.17,479
20180801|2018-07-05 08:00,5,16.16,16.26,16.1,16.26,371
20180801|2018-07-05 08:30,5,16.25,16.4,16.17,16.26,7316
20180801|2018-07-05 09:00,5,16.25,16.41,16.2,16.36,3852
20180801|2018-07-05 09:30,5,16.36,16.6,16.35,16.52,4425
20180801|2018-07-05 10:00,5,16.53,16.61,16.24,16.33,5963
20180801|2018-07-05 10:30,5,16.33,16.33,16.15,16.27,3011
20180801|2018-07-05 11:00,5,16.25,16.3,16.15,16.2,3749
20180801|2018-07-05 11:30,5,16.19,16.3,16.15,16.17,3607
20180801|2018-07-05 12:00,5,16.2,16.2,16.1,16.13,2406
20180801|2018-07-05 12:30,5,16.12,16.25,16.12,16.21,1435
20180801|2018-07-05 13:00,5,16.25,16.41,16.1,16.18,4367
20180801|2018-07-05 13:30,5,16.17,16.25,16.1,16.13,4632
20180801|2018-07-05 14:00,5,16.13,16.21,16.05,16.16,2394
20180801|2018-07-05 14:30,5,16.17,16.22,16.05,16.1,3818
20180801|2018-07-05 15:00,5,16.1,16.15,16.05,16.05,4367
20180801|2018-07-05 15:30,5,16.06,16.2,16.06,16.2,794
20180801|2018-07-05 17:00,6,16.18,16.3,16.18,16.26,268
20180801|2018-07-05 17:30,6,16.25,16.27,16.25,16.27,20
20180801|2018-07-05 18:00,6,16.3,16.31,16.28,16.28,99
20180801|2018-07-05 18:30,6,16.3,16.32,16.3,16.3,118
20180801|2018-07-05 19:00,6,16.3,16.32,16.2,16.26,350
20180801|2018-07-05 19:30,6,16.25,16.27,16.17,16.2,103
20180801|2018-07-05 20:00,6,16.25,16.3,16.22,16.26,141
20180801|2018-07-05 20:30,6,16.25,16.31,16.2,16.25,118
20180801|2018-07-05 21:00,6,16.25,16.3,16.23,16.25,228
20180801|2018-07-05 21:30,6,16.3,16.3,16.22,16.3,90
20180801|2018-07-05 22:00,6,16.26,16.31,16.22,16.25,105
20180801|2018-07-05 22:30,6,16.23,16.25,16.23,16.25,3
20180801|2018-07-05 23:00,6,16.25,16.3,16.05,16.12,472
20180801|2018-07-05 23:30,6,16.1,16.15,16.05,16.1,231
20180801|2018-07-06 00:00,6,16.15,16.15,15.98,16,311
20180801|2018-07-06 00:30,6,16,16.03,15.92,15.95,311
20180801|2018-07-06 01:00,6,15.95,16.05,15.95,16.04,134
20180801|2018-07-06 01:30,6,16.05,16.1,16,16.04,67
20180801|2018-07-06 02:00,6,16.1,16.25,16.05,16.25,101
20180801|2018-07-06 02:30,6,16.22,16.26,16.15,16.2,194
20180801|2018-07-06 03:00,6,16.2,16.25,16.12,16.12,230
20180801|2018-07-06 03:30,6,16.15,16.2,16.1,16.16,385
20180801|2018-07-06 04:00,6,16.15,16.25,16.1,16.18,202
20180801|2018-07-06 04:30,6,16.2,16.28,16.15,16.25,71
20180801|2018-07-06 05:00,6,16.25,16.3,16.2,16.26,87
20180801|2018-07-06 05:30,6,16.27,16.31,16.25,16.3,134
20180801|2018-07-06 06:00,6,16.3,16.35,16.27,16.35,247
20180801|2018-07-06 06:30,6,16.32,16.35,16.3,16.3,99
20180801|2018-07-06 07:00,6,16.35,16.35,16.25,16.26,309
20180801|2018-07-06 07:30,6,16.26,16.3,16,16.11,1402
20180801|2018-07-06 08:00,6,16.13,16.16,16.02,16.1,718
20180801|2018-07-06 08:30,6,16.15,16.15,15.82,15.82,6388
20180801|2018-07-06 09:00,6,15.8,15.95,15.75,15.8,6503
20180801|2018-07-06 09:30,6,15.81,15.86,15.67,15.75,7502
20180801|2018-07-06 10:00,6,15.75,15.77,15.55,15.6,4964
20180801|2018-07-06 10:30,6,15.6,15.72,15.55,15.6,7195
20180801|2018-07-06 11:00,6,15.6,15.66,15.6,15.62,2220
20180801|2018-07-06 11:30,6,15.63,15.72,15.6,15.6,2812
20180801|2018-07-06 12:00,6,15.6,15.62,15.55,15.57,3302
20180801|2018-07-06 12:30,6,15.55,15.65,15.55,15.58,2606
20180801|2018-07-06 13:00,6,15.57,15.65,15.55,15.57,1076
20180801|2018-07-06 13:30,6,15.56,15.65,15.45,15.47,3611
20180801|2018-07-06 14:00,6,15.47,15.5,15.4,15.43,4697
20180801|2018-07-06 14:30,6,15.4,15.6,15.4,15.45,6646
20180801|2018-07-06 15:00,6,15.45,15.55,15.42,15.5,4142
20180801|2018-07-06 15:30,6,15.5,15.53,15.45,15.45,338
20180801|2018-07-08 17:00,9,15.4,15.47,15.35,15.4,114
20180801|2018-07-08 17:30,9,15.4,15.4,15.4,15.4,35
20180801|2018-07-08 18:00,9,15.4,15.4,15.35,15.37,73
20180801|2018-07-08 18:30,9,15.4,15.42,15.4,15.4,27
20180801|2018-07-08 19:00,9,15.42,15.42,15.33,15.35,265
20180801|2018-07-08 19:30,9,15.35,15.4,15.32,15.35,99
20180801|2018-07-08 20:00,9,15.36,15.4,15.26,15.3,367
20180801|2018-07-08 20:30,9,15.3,15.3,15.22,15.25,291
20180801|2018-07-08 21:00,9,15.25,15.25,15.21,15.25,66
20180801|2018-07-08 21:30,9,15.25,15.25,15.2,15.21,50
20180801|2018-07-08 22:00,9,15.25,15.25,15.22,15.22,11
20180801|2018-07-08 22:30,9,15.2,15.26,15.2,15.2,327
20180801|2018-07-08 23:00,9,15.21,15.25,15.2,15.21,16
20180801|2018-07-08 23:30,9,15.2,15.25,15.2,15.23,15
20180801|2018-07-09 00:00,9,15.25,15.26,15.18,15.18,240
20180801|2018-07-09 00:30,9,15.17,15.25,15.17,15.2,69
20180801|2018-07-09 01:00,9,15.18,15.2,15.15,15.17,95
20180801|2018-07-09 01:30,9,15.2,15.25,15.18,15.22,44
20180801|2018-07-09 02:00,9,15.21,15.23,15.15,15.15,472
20180801|2018-07-09 02:30,9,15.15,15.17,15.05,15.1,529
20180801|2018-07-09 03:00,9,15.1,15.16,15.06,15.11,658
20180801|2018-07-09 03:30,9,15.1,15.16,15.09,15.15,309
20180801|2018-07-09 04:00,9,15.15,15.15,15.1,15.1,25
20180801|2018-07-09 04:30,9,15.11,15.13,15.06,15.06,200
20180801|2018-07-09 05:00,9,15.09,15.15,15.05,15.15,167
20180801|2018-07-09 05:30,9,15.1,15.11,15.05,15.09,202
20180801|2018-07-09 06:00,9,15.13,15.13,15.05,15.12,148
20180801|2018-07-09 06:30,9,15.15,15.15,15.1,15.13,101
20180801|2018-07-09 07:00,9,15.1,15.17,15.1,15.11,66
20180801|2018-07-09 07:30,9,15.15,15.16,15.1,15.16,256
20180801|2018-07-09 08:00,9,15.15,15.15,15.05,15.05,649
20180801|2018-07-09 08:30,9,15.06,15.1,14.95,15.01,6393
20180801|2018-07-09 09:00,9,15.01,15.1,15,15,5959
20180801|2018-07-09 09:30,9,15,15.05,14.94,14.95,3341
20180801|2018-07-09 10:00,9,14.96,15,14.85,14.9,6263
20180801|2018-07-09 10:30,9,14.9,14.95,14.75,14.76,7609
20180801|2018-07-09 11:00,9,14.75,14.85,14.7,14.78,5220
20180801|2018-07-09 11:30,9,14.75,14.8,14.7,14.7,3039
20180801|2018-07-09 12:00,9,14.7,14.8,14.65,14.71,4929
20180801|2018-07-09 12:30,9,14.7,14.75,14.65,14.65,2302
20180801|2018-07-09 13:00,9,14.65,14.75,14.65,14.7,1819
20180801|2018-07-09 13:30,9,14.65,14.7,14.6,14.6,2212
20180801|2018-07-09 14:00,9,14.6,14.75,14.6,14.66,4695
20180801|2018-07-09 14:30,9,14.7,14.7,14.6,14.65,7554
20180801|2018-07-09 15:00,9,14.65,14.75,14.6,14.64,7363
20180801|2018-07-09 15:30,9,14.65,14.75,14.62,14.72,1499
20180801|2018-07-09 17:00,10,14.73,14.75,14.68,14.7,148
20180801|2018-07-09 17:30,10,14.7,14.71,14.66,14.66,83
20180801|2018-07-09 18:00,10,14.65,14.7,14.65,14.7,112
20180801|2018-07-09 18:30,10,14.67,14.68,14.65,14.65,110
20180801|2018-07-09 19:00,10,14.7,14.7,14.6,14.6,35
20180801|2018-07-09 19:30,10,14.6,14.6,14.51,14.55,323
20180801|2018-07-09 20:00,10,14.55,14.6,14.53,14.6,167
20180801|2018-07-09 20:30,10,14.6,14.65,14.55,14.65,131
20180801|2018-07-09 21:00,10,14.65,14.7,14.61,14.7,418
20180801|2018-07-09 21:30,10,14.67,14.7,14.66,14.7,39
20180801|2018-07-09 22:00,10,14.66,14.7,14.62,14.65,130
20180801|2018-07-09 22:30,10,14.65,14.7,14.61,14.66,113
20180801|2018-07-09 23:00,10,14.66,14.7,14.65,14.66,21
20180801|2018-07-09 23:30,10,14.65,14.65,14.65,14.65,34
20180801|2018-07-10 00:00,10,14.62,14.62,14.62,14.62,1
20180801|2018-07-10 00:30,10,14.65,14.7,14.61,14.66,219
20180801|2018-07-10 01:00,10,14.65,14.75,14.65,14.7,92
20180801|2018-07-10 01:30,10,14.7,14.71,14.65,14.65,142
20180801|2018-07-10 02:00,10,14.65,14.67,14.62,14.65,474
20180801|2018-07-10 02:30,10,14.65,14.7,14.65,14.68,80
20180801|2018-07-10 03:00,10,14.66,14.7,14.65,14.65,55
20180801|2018-07-10 03:30,10,14.7,14.7,14.62,14.7,113
20180801|2018-07-10 04:00,10,14.67,14.7,14.65,14.65,33
20180801|2018-07-10 04:30,10,14.68,14.7,14.65,14.65,27
20180801|2018-07-10 05:00,10,14.65,14.65,14.58,14.6,59
20180801|2018-07-10 05:30,10,14.61,14.61,14.56,14.61,129
20180801|2018-07-10 06:00,10,14.61,14.61,14.55,14.55,201
20180801|2018-07-10 06:30,10,14.55,14.6,14.55,14.6,154
20180801|2018-07-10 07:00,10,14.6,14.68,14.6,14.68,289
20180801|2018-07-10 07:30,10,14.68,14.7,14.6,14.6,376
20180801|2018-07-10 08:00,10,14.6,14.62,14.55,14.6,733
20180801|2018-07-10 08:30,10,14.58,14.65,14.47,14.47,13978
20180801|2018-07-10 09:00,10,14.47,14.55,14.4,14.49,10877
20180801|2018-07-10 09:30,10,14.45,14.55,14.4,14.5,7133
20180801|2018-07-10 10:00,10,14.55,14.65,14.45,14.6,5882
20180801|2018-07-10 10:30,10,14.6,14.65,14.45,14.45,3572
20180801|2018-07-10 11:00,10,14.45,14.55,14.45,14.45,3433
20180801|2018-07-10 11:30,10,14.45,14.55,14.45,14.5,3203
20180801|2018-07-10 12:00,10,14.5,14.62,14.5,14.57,5031
20180801|2018-07-10 12:30,10,14.57,14.8,14.55,14.65,5355
20180801|2018-07-10 13:00,10,14.62,14.7,14.5,14.55,3823
20180801|2018-07-10 13:30,10,14.53,14.6,14.45,14.47,4327
20180801|2018-07-10 14:00,10,14.48,14.5,14.4,14.45,3028
20180801|2018-07-10 14:30,10,14.5,14.5,14.35,14.4,6823
20180801|2018-07-10 15:00,10,14.42,14.45,14.35,14.42,4047
20180801|2018-07-10 15:30,10,14.41,14.68,14.35,14.65,2801
20180801|2018-07-10 17:00,11,14.77,14.92,14.62,14.81,1443
20180801|2018-07-10 17:30,11,14.84,14.92,14.78,14.9,580
20180801|2018-07-10 18:00,11,14.9,14.91,14.8,14.9,262
20180801|2018-07-10 18:30,11,14.92,14.95,14.88,14.92,184
20180801|2018-07-10 19:00,11,14.92,15,14.87,14.95,456
20180801|2018-07-10 19:30,11,14.96,15.12,14.95,15.07,529
20180801|2018-07-10 20:00,11,15.1,15.22,15.07,15.1,307
20180801|2018-07-10 20:30,11,15.1,15.1,14.95,14.96,273
20180801|2018-07-10 21:00,11,14.95,15.08,14.9,15,351
20180801|2018-07-10 21:30,11,15,15,14.95,14.98,70
20180801|2018-07-10 22:00,11,15,15.03,14.96,15,44
20180801|2018-07-10 22:30,11,14.97,14.97,14.92,14.97,73
20180801|2018-07-10 23:00,11,14.95,15.02,14.95,15,185
20180801|2018-07-10 23:30,11,14.97,15,14.95,15,110
20180801|2018-07-11 00:00,11,15.01,15.06,15,15,107
20180801|2018-07-11 00:30,11,15,15.06,14.94,15.06,313
20180801|2018-07-11 01:00,11,15.05,15.1,15,15.02,246
20180801|2018-07-11 01:30,11,15,15.17,15,15.17,171
20180801|2018-07-11 02:00,11,15.15,15.4,15.1,15.35,1488
20180801|2018-07-11 02:30,11,15.35,15.37,15.23,15.27,556
20180801|2018-07-11 03:00,11,15.3,15.3,15.2,15.21,369
20180801|2018-07-11 03:30,11,15.25,15.25,15.11,15.11,215
20180801|2018-07-11 04:00,11,15.1,15.18,15.05,15.15,1008
20180801|2018-07-11 04:30,11,15.18,15.25,15.12,15.2,294
20180801|2018-07-11 05:00,11,15.2,15.25,15.05,15.07,713
20180801|2018-07-11 05:30,11,15.1,15.12,15,15.02,188
20180801|2018-07-11 06:00,11,15.03,15.05,14.97,15.05,118
20180801|2018-07-11 06:30,11,15.02,15.07,15,15.02,366
20180801|2018-07-11 07:00,11,15.02,15.03,14.87,14.87,804
20180801|2018-07-11 07:30,11,14.9,15.1,14.8,15.06,1624
20180801|2018-07-11 08:00,11,15.05,15.15,15,15.05,1740
20180801|2018-07-11 08:30,11,15,15.1,14.8,14.91,7973
20180801|2018-07-11 09:00,11,14.91,14.92,14.65,14.7,5901
20180801|2018-07-11 09:30,11,14.7,14.95,14.65,14.76,8102
20180801|2018-07-11 10:00,11,14.75,15,14.7,14.97,9967
20180801|2018-07-11 10:30,11,14.95,15.05,14.85,14.98,6522
20180801|2018-07-11 11:00,11,14.95,15.03,14.85,14.88,2856
20180801|2018-07-11 11:30,11,14.87,15,14.79,14.96,3629
20180801|2018-07-11 12:00,11,14.95,15.05,14.77,14.81,5163
20180801|2018-07-11 12:30,11,14.81,15,14.76,14.95,3833
20180801|2018-07-11 13:00,11,14.98,15.05,14.77,14.8,3447
20180801|2018-07-11 13:30,11,14.77,14.9,14.75,14.85,3259
20180801|2018-07-11 14:00,11,14.85,14.95,14.75,14.9,7227
20180801|2018-07-11 14:30,11,14.95,14.95,14.65,14.85,8275
20180801|2018-07-11 15:00,11,14.8,14.95,14.8,14.85,4372
20180801|2018-07-11 15:30,11,14.9,14.95,14.8,14.8,1977
20180801|2018-07-11 17:00,12,14.85,14.86,14.81,14.81,37
20180801|2018-07-11 17:30,12,14.85,14.87,14.81,14.81,134
20180801|2018-07-11 18:00,12,14.81,14.82,14.81,14.81,7
20180801|2018-07-11 18:30,12,14.81,14.87,14.77,14.8,116
20180801|2018-07-11 19:00,12,14.8,14.85,14.75,14.85,127
20180801|2018-07-11 19:30,12,14.77,14.8,14.75,14.8,38
20180801|2018-07-11 20:00,12,14.8,14.85,14.75,14.85,102
20180801|2018-07-11 20:30,12,14.8,14.81,14.6,14.65,523
20180801|2018-07-11 21:00,12,14.65,14.7,14.61,14.68,61
20180801|2018-07-11 21:30,12,14.68,14.7,14.65,14.65,23
20180801|2018-07-11 22:00,12,14.65,14.65,14.6,14.65,24
20180801|2018-07-11 22:30,12,14.65,14.66,14.65,14.65,44
20180801|2018-07-11 23:00,12,14.65,14.65,14.56,14.6,50
20180801|2018-07-11 23:30,12,14.65,14.66,14.6,14.65,115
20180801|2018-07-12 00:00,12,14.65,14.66,14.6,14.6,68
20180801|2018-07-12 00:30,12,14.65,14.66,14.62,14.62,117
20180801|2018-07-12 01:00,12,14.6,14.61,14.55,14.57,138
20180801|2018-07-12 01:30,12,14.6,14.65,14.55,14.55,193
20180801|2018-07-12 02:00,12,14.59,14.65,14.57,14.6,290
20180801|2018-07-12 02:30,12,14.6,14.7,14.57,14.62,260
20180801|2018-07-12 03:00,12,14.61,14.63,14.57,14.62,119
20180801|2018-07-12 03:30,12,14.61,14.73,14.6,14.68,383
20180801|2018-07-12 04:00,12,14.65,14.65,14.5,14.55,433
20180801|2018-07-12 04:30,12,14.51,14.57,14.51,14.57,105
20180801|2018-07-12 05:00,12,14.6,14.62,14.51,14.55,105
20180801|2018-07-12 05:30,12,14.55,14.55,14.45,14.48,453
20180801|2018-07-12 06:00,12,14.5,14.55,14.47,14.51,228
20180801|2018-07-12 06:30,12,14.51,14.6,14.51,14.53,220
20180801|2018-07-12 07:00,12,14.52,14.6,14.52,14.55,305
20180801|2018-07-12 07:30,12,14.55,14.6,14.47,14.55,575
20180801|2018-07-12 08:00,12,14.52,14.6,14.5,14.57,382
20180801|2018-07-12 08:30,12,14.55,14.75,14.51,14.6,5576
20180801|2018-07-12 09:00,12,14.6,14.75,14.51,14.55,9851
20180801|2018-07-12 09:30,12,14.55,14.71,14.55,14.65,5368
20180801|2018-07-12 10:00,12,14.65,14.65,14.55,14.55,2688
20180801|2018-07-12 10:30,12,14.55,14.65,14.5,14.53,2813
20180801|2018-07-12 11:00,12,14.55,14.6,14.53,14.57,3242
20180801|2018-07-12 11:30,12,14.56,14.67,14.5,14.53,6960
20180801|2018-07-12 12:00,12,14.53,14.56,14.45,14.45,2416
20180801|2018-07-12 12:30,12,14.45,14.57,14.45,14.57,5425
20180801|2018-07-12 13:00,12,14.58,14.6,14.5,14.52,2520
20180801|2018-07-12 13:30,12,14.52,14.6,14.5,14.56,1334
20180801|2018-07-12 14:00,12,14.58,14.6,14.45,14.45,2046
20180801|2018-07-12 14:30,12,14.5,14.5,14.35,14.37,8893
20180801|2018-07-12 15:00,12,14.4,14.5,14.35,14.5,7985
20180801|2018-07-12 15:30,12,14.45,14.5,14.4,14.5,1069
20180801|2018-07-12 17:00,13,14.47,14.5,14.42,14.42,66
20180801|2018-07-12 17:30,13,14.43,14.46,14.41,14.43,96
20180801|2018-07-12 18:00,13,14.41,14.45,14.41,14.42,36
20180801|2018-07-12 18:30,13,14.42,14.42,14.38,14.41,168
20180801|2018-07-12 19:00,13,14.4,14.41,14.35,14.4,208
20180801|2018-07-12 19:30,13,14.4,14.45,14.4,14.4,14
20180801|2018-07-12 20:00,13,14.4,14.45,14.4,14.45,150
20180801|2018-07-12 20:30,13,14.45,14.47,14.41,14.45,164
20180801|2018-07-12 21:00,13,14.4,14.45,14.4,14.45,49
20180801|2018-07-12 21:30,13,14.45,14.45,14.4,14.45,80
20180801|2018-07-12 22:00,13,14.45,14.45,14.4,14.45,56
20180801|2018-07-12 22:30,13,14.45,14.45,14.4,14.41,80
20180801|2018-07-12 23:00,13,14.41,14.45,14.4,14.41,384
20180801|2018-07-12 23:30,13,14.45,14.45,14.4,14.42,149
20180801|2018-07-13 00:00,13,14.4,14.45,14.4,14.42,50
20180801|2018-07-13 00:30,13,14.45,14.45,14.41,14.41,36
20180801|2018-07-13 01:00,13,14.42,14.45,14.41,14.41,17
20180801|2018-07-13 01:30,13,14.45,14.45,14.41,14.41,33
20180801|2018-07-13 02:00,13,14.45,14.5,14.4,14.45,431
20180801|2018-07-13 02:30,13,14.45,14.48,14.42,14.42,236
20180801|2018-07-13 03:00,13,14.42,14.5,14.42,14.45,306
20180801|2018-07-13 03:30,13,14.5,14.5,14.45,14.45,146
20180801|2018-07-13 04:00,13,14.5,14.57,14.45,14.53,1177
20180801|2018-07-13 04:30,13,14.52,14.6,14.5,14.52,250
20180801|2018-07-13 05:00,13,14.52,14.55,14.42,14.47,375
20180801|2018-07-13 05:30,13,14.5,14.55,14.42,14.45,182
20180801|2018-07-13 06:00,13,14.45,14.5,14.41,14.45,227
20180801|2018-07-13 06:30,13,14.45,14.5,14.41,14.42,151
20180801|2018-07-13 07:00,13,14.45,14.5,14.4,14.5,246
20180801|2018-07-13 07:30,13,14.5,14.55,14.46,14.55,364
20180801|2018-07-13 08:00,13,14.5,14.55,14.45,14.51,709
20180801|2018-07-13 08:30,13,14.51,14.65,14.4,14.61,5972
20180801|2018-07-13 09:00,13,14.6,14.65,14.45,14.45,3414
20180801|2018-07-13 09:30,13,14.45,14.48,14.3,14.35,6572
20180801|2018-07-13 10:00,13,14.35,14.4,14.3,14.35,4436
20180801|2018-07-13 10:30,13,14.4,14.5,14.31,14.42,4016
20180801|2018-07-13 11:00,13,14.42,14.45,14.3,14.36,3335
20180801|2018-07-13 11:30,13,14.35,14.45,14.35,14.38,3312
20180801|2018-07-13 12:00,13,14.38,14.45,14.35,14.37,1785
20180801|2018-07-13 12:30,13,14.37,14.45,14.36,14.38,2364
20180801|2018-07-13 13:00,13,14.4,14.42,14.35,14.36,1587
20180801|2018-07-13 13:30,13,14.4,14.41,14.35,14.4,1817
20180801|2018-07-13 14:00,13,14.38,14.4,14.28,14.34,6182
20180801|2018-07-13 14:30,13,14.34,14.35,14.2,14.25,6447
20180801|2018-07-13 15:00,13,14.3,14.35,14.2,14.21,8137
20180801|2018-07-13 15:30,13,14.27,14.3,14.2,14.25,1095
20180801|2018-07-15 17:00,16,14.15,14.2,14.1,14.1,432
20180801|2018-07-15 17:30,16,14.15,14.15,14.02,14.05,915
20180801|2018-07-15 18:00,16,14.05,14.07,14,14.05,160
20180801|2018-07-15 18:30,16,14.06,14.06,14.05,14.05,11
20180801|2018-07-15 19:00,16,14.1,14.1,14.07,14.1,20
20180801|2018-07-15 19:30,16,14.08,14.08,14.05,14.05,12
20180801|2018-07-15 20:00,16,14.1,14.15,14.08,14.15,296
20180801|2018-07-15 20:30,16,14.15,14.15,14.08,14.15,353
20180801|2018-07-15 21:00,16,14.15,14.15,14.12,14.13,70
20180801|2018-07-15 21:30,16,14.15,14.21,14.15,14.21,198
20180801|2018-07-15 22:00,16,14.2,14.2,14.15,14.15,58
20180801|2018-07-15 22:30,16,14.17,14.2,14.17,14.2,17
20180801|2018-07-15 23:00,16,14.2,14.2,14.2,14.2,4
20180801|2018-07-15 23:30,16,14.2,14.2,14.15,14.15,8
20180801|2018-07-16 00:00,16,14.2,14.2,14.15,14.2,110
20180801|2018-07-16 00:30,16,14.2,14.2,14.15,14.15,13
20180801|2018-07-16 01:00,16,14.2,14.2,14.12,14.17,371
20180801|2018-07-16 01:30,16,14.17,14.2,14.1,14.15,54
20180801|2018-07-16 02:00,16,14.13,14.15,14.1,14.15,208
20180801|2018-07-16 02:30,16,14.13,14.15,14.05,14.05,224
20180801|2018-07-16 03:00,16,14.06,14.11,14.05,14.06,436
20180801|2018-07-16 03:30,16,14.06,14.1,14.05,14.07,284
20180801|2018-07-16 04:00,16,14.06,14.1,14.06,14.07,153
20180801|2018-07-16 04:30,16,14.1,14.13,14.1,14.11,121
20180801|2018-07-16 05:00,16,14.1,14.18,14.1,14.18,153
20180801|2018-07-16 05:30,16,14.2,14.2,14.16,14.2,153
20180801|2018-07-16 06:00,16,14.15,14.27,14.15,14.27,508
20180801|2018-07-16 06:30,16,14.25,14.3,14.2,14.22,976
20180801|2018-07-16 07:00,16,14.22,14.25,14.2,14.22,228
20180801|2018-07-16 07:30,16,14.22,14.3,14.17,14.26,1600
20180801|2018-07-16 08:00,16,14.26,14.27,14.15,14.18,1063
20180801|2018-07-16 08:30,16,14.15,14.3,14.05,14.26,15058
20180801|2018-07-16 09:00,16,14.25,14.4,14.22,14.3,10783
20180801|2018-07-16 09:30,16,14.3,14.43,14.2,14.42,6329
20180801|2018-07-16 10:00,16,14.41,14.45,14.2,14.2,4373
20180801|2018-07-16 10:30,16,14.25,14.3,14.15,14.15,3112
20180801|2018-07-16 11:00,16,14.15,14.2,14.05,14.1,7311
20180801|2018-07-16 11:30,16,14.1,14.2,14.05,14.1,2439
20180801|2018-07-16 12:00,16,14.1,14.2,14.1,14.15,4754
20180801|2018-07-16 12:30,16,14.15,14.2,14.15,14.17,1648
20180801|2018-07-16 13:00,16,14.17,14.2,14.1,14.15,3661
20180801|2018-07-16 13:30,16,14.2,14.32,14.15,14.25,6866
20180801|2018-07-16 14:00,16,14.27,14.3,14.15,14.18,5187
20180801|2018-07-16 14:30,16,14.18,14.2,14.1,14.15,7659
20180801|2018-07-16 15:00,16,14.15,14.31,14.15,14.26,9197
20180801|2018-07-16 15:30,16,14.3,14.4,14.25,14.25,1377
20180801|2018-07-16 17:00,17,14.3,14.35,14.25,14.27,283
20180801|2018-07-16 17:30,17,14.26,14.3,14.26,14.3,9
20180801|2018-07-16 18:00,17,14.3,14.3,14.27,14.3,25
20180801|2018-07-16 18:30,17,14.3,14.35,14.26,14.3,342
20180801|2018-07-16 19:00,17,14.3,14.3,14.25,14.27,60
20180801|2018-07-16 19:30,17,14.27,14.27,14.25,14.25,80
20180801|2018-07-16 20:00,17,14.25,14.3,14.2,14.25,234
20180801|2018-07-16 20:30,17,14.25,14.35,14.25,14.33,330
20180801|2018-07-16 21:00,17,14.35,14.35,14.33,14.35,47
20180801|2018-07-16 21:30,17,14.35,14.35,14.32,14.33,44
20180801|2018-07-16 22:00,17,14.3,14.35,14.3,14.3,118
20180801|2018-07-16 22:30,17,14.3,14.3,14.3,14.3,50
20180801|2018-07-16 23:00,17,14.3,14.3,14.2,14.25,395
20180801|2018-07-16 23:30,17,14.25,14.25,14.25,14.25,1
20180801|2018-07-17 00:00,17,14.3,14.3,14.24,14.25,124
20180801|2018-07-17 00:30,17,14.3,14.35,14.27,14.35,199
20180801|2018-07-17 01:00,17,14.35,14.38,14.25,14.3,264
20180801|2018-07-17 01:30,17,14.3,14.4,14.3,14.35,336
20180801|2018-07-17 02:00,17,14.35,14.5,14.3,14.48,462
20180801|2018-07-17 02:30,17,14.48,14.5,14.35,14.38,230
20180801|2018-07-17 03:00,17,14.38,14.43,14.3,14.43,294
20180801|2018-07-17 03:30,17,14.43,14.45,14.4,14.4,212
20180801|2018-07-17 04:00,17,14.4,14.45,14.4,14.4,316
20180801|2018-07-17 04:30,17,14.45,14.45,14.37,14.4,305
20180801|2018-07-17 05:00,17,14.4,14.5,14.4,14.48,276
20180801|2018-07-17 05:30,17,14.48,14.55,14.47,14.5,138
20180801|2018-07-17 06:00,17,14.49,14.5,14.38,14.4,550
20180801|2018-07-17 06:30,17,14.4,14.43,14.35,14.4,436
20180801|2018-07-17 07:00,17,14.4,14.45,14.32,14.4,1171
20180801|2018-07-17 07:30,17,14.4,14.45,14.36,14.42,1130
20180801|2018-07-17 08:00,17,14.41,14.45,14.33,14.38,853
20180801|2018-07-17 08:30,17,14.35,14.45,14.15,14.15,14732
20180801|2018-07-17 09:00,17,14.17,14.25,14.1,14.12,7439
20180801|2018-07-17 09:30,17,14.12,14.15,14,14.05,7338
20180801|2018-07-17 10:00,17,14.02,14.05,13.85,13.91,7744
20180801|2018-07-17 10:30,17,13.9,14.06,13.9,13.95,7561
20180801|2018-07-17 11:00,17,13.9,14,13.85,13.95,2965
20180801|2018-07-17 11:30,17,13.9,14.05,13.9,13.95,5051
20180801|2018-07-17 12:00,17,13.95,14.1,13.95,14.05,3003
20180801|2018-07-17 12:30,17,14.05,14.05,13.97,14.05,2032
20180801|2018-07-17 13:00,17,14,14.1,13.95,14.05,3700
20180801|2018-07-17 13:30,17,14.02,14.05,13.9,13.95,6166
20180801|2018-07-17 14:00,17,13.95,14,13.85,13.9,9463
20180801|2018-07-17 14:30,17,13.9,14.1,13.85,14.06,10960
20180801|2018-07-17 15:00,17,14.06,14.1,13.95,14,5364
20180801|2018-07-17 15:30,17,13.95,14,13.9,13.9,906
20180801|2018-07-17 17:00,18,13.9,14,13.9,13.95,249
20180801|2018-07-17 17:30,18,13.9,13.97,13.9,13.95,80
20180801|2018-07-17 18:00,18,13.95,13.96,13.91,13.91,12
20180801|2018-07-17 18:30,18,13.95,13.95,13.9,13.95,42
20180801|2018-07-17 19:00,18,13.95,13.95,13.85,13.85,134
20180801|2018-07-17 19:30,18,13.9,13.95,13.9,13.95,198
20180801|2018-07-17 20:00,18,13.95,14,13.9,13.95,418
20180801|2018-07-17 20:30,18,13.95,14,13.9,14,207
20180801|2018-07-17 21:00,18,13.97,14,13.96,14,68
20180801|2018-07-17 21:30,18,14,14,13.87,13.95,386
20180801|2018-07-17 22:00,18,13.95,13.95,13.91,13.94,20
20180801|2018-07-17 22:30,18,14,14.01,13.98,14,60
20180801|2018-07-17 23:00,18,14,14.05,13.96,14,160
20180801|2018-07-17 23:30,18,14.05,14.05,13.95,13.95,56
20180801|2018-07-18 00:00,18,14,14,13.95,13.95,54
20180801|2018-07-18 00:30,18,14,14.05,14,14.01,138
20180801|2018-07-18 01:00,18,14.05,14.05,13.95,14,121
20180801|2018-07-18 01:30,18,14,14,13.95,13.96,60
20180801|2018-07-18 02:00,18,13.95,14,13.9,13.9,549
20180801|2018-07-18 02:30,18,13.95,14,13.9,13.95,298
20180801|2018-07-18 03:00,18,14,14.1,13.95,14.05,542
20180801|2018-07-18 03:30,18,14.05,14.05,14,14,261
20180801|2018-07-18 04:00,18,14.05,14.05,14,14.05,414
20180801|2018-07-18 04:30,18,14,14.02,13.95,14,488
20180801|2018-07-18 05:00,18,14,14.06,14,14.05,420
20180801|2018-07-18 05:30,18,14.05,14.1,14.05,14.05,143
20180801|2018-07-18 06:00,18,14.05,14.1,14.05,14.1,425
20180801|2018-07-18 06:30,18,14.1,14.1,14.05,14.08,96
20180801|2018-07-18 07:00,18,14.05,14.12,14,14.05,1330
20180801|2018-07-18 07:30,18,14.05,14.05,13.95,14,1121
20180801|2018-07-18 08:00,18,13.96,14,13.85,13.9,2449
20180801|2018-07-18 08:30,18,13.85,14.1,13.75,14.01,19998
20180801|2018-07-18 09:00,18,14,14.25,14,14.15,8361
20180801|2018-07-18 09:30,18,14.16,14.25,14.07,14.1,4510
20180801|2018-07-18 10:00,18,14.12,14.15,14,14.1,2238
20180801|2018-07-18 10:30,18,14.1,14.11,13.92,13.95,2404
20180801|2018-07-18 11:00,18,13.97,14.05,13.95,14.03,2107
20180801|2018-07-18 11:30,18,14.01,14.15,14,14.07,1537
20180801|2018-07-18 12:00,18,14.06,14.15,14.05,14.05,2176
20180801|2018-07-18 12:30,18,14.06,14.2,14.06,14.13,2123
20180801|2018-07-18 13:00,18,14.1,14.15,13.97,14,2018
20180801|2018-07-18 13:30,18,14.05,14.06,13.9,13.9,5362
20180801|2018-07-18 14:00,18,13.92,13.95,13.8,13.85,8147
20180801|2018-07-18 14:30,18,13.83,13.95,13.8,13.9,3963
20180801|2018-07-18 15:00,18,13.92,14.05,13.85,13.95,6737
20180801|2018-07-18 15:30,18,13.95,13.96,13.9,13.95,861
20180801|2018-07-18 17:00,19,13.95,13.97,13.88,13.92,452
20180801|2018-07-18 17:30,19,13.92,13.95,13.9,13.95,121
20180801|2018-07-18 18:00,19,13.92,13.92,13.89,13.91,76
20180801|2018-07-18 18:30,19,13.9,13.95,13.9,13.9,21
20180801|2018-07-18 19:00,19,13.92,13.97,13.92,13.95,245
20180801|2018-07-18 19:30,19,13.95,13.95,13.9,13.91,28
20180801|2018-07-18 20:00,19,13.95,13.95,13.9,13.91,214
20180801|2018-07-18 20:30,19,13.9,13.95,13.86,13.91,360
20180801|2018-07-18 21:00,19,13.95,13.95,13.91,13.95,19
20180801|2018-07-18 21:30,19,13.95,13.95,13.91,13.95,11
20180801|2018-07-18 22:00,19,13.95,14,13.92,13.97,82
20180801|2018-07-18 22:30,19,14,14,13.97,14,25
20180801|2018-07-18 23:00,19,14,14,13.95,14,123
20180801|2018-07-18 23:30,19,13.97,14,13.95,14,28
20180801|2018-07-19 00:00,19,14,14.05,13.95,13.97,252
20180801|2018-07-19 00:30,19,14,14.03,14,14.02,58
20180801|2018-07-19 01:00,19,14.05,14.05,14,14.02,126
20180801|2018-07-19 01:30,19,14.05,14.1,14.02,14.02,297
20180801|2018-07-19 02:00,19,14.02,14.1,13.95,14.02,543
20180801|2018-07-19 02:30,19,14,14.1,14,14.1,162
20180801|2018-07-19 03:00,19,14.07,14.1,14,14.1,112
20180801|2018-07-19 03:30,19,14.05,14.07,14,14.01,77
20180801|2018-07-19 04:00,19,14.05,14.07,14,14.05,171
20180801|2018-07-19 04:30,19,14.05,14.1,14.05,14.1,15
20180801|2018-07-19 05:00,19,14.05,14.2,14.05,14.17,740
20180801|2018-07-19 05:30,19,14.17,14.2,14.1,14.1,94
20180801|2018-07-19 06:00,19,14.11,14.17,14.08,14.15,512
20180801|2018-07-19 06:30,19,14.17,14.2,14.1,14.15,538
20180801|2018-07-19 07:00,19,14.15,14.25,14.15,14.2,1388
20180801|2018-07-19 07:30,19,14.25,14.25,14.1,14.25,2132
20180801|2018-07-19 08:00,19,14.21,14.25,14.15,14.17,887
20180801|2018-07-19 08:30,19,14.2,14.4,13.95,14.28,9798
20180801|2018-07-19 09:00,19,14.25,14.3,14.05,14.17,5972
20180801|2018-07-19 09:30,19,14.17,14.3,14.1,14.13,4517
20180801|2018-07-19 10:00,19,14.11,14.15,14.05,14.08,1051
20180801|2018-07-19 10:30,19,14.06,14.15,14,14.05,2324
20180801|2018-07-19 11:00,19,14.05,14.2,14,14.15,1665
20180801|2018-07-19 11:30,19,14.13,14.2,14.05,14.15,3340
20180801|2018-07-19 12:00,19,14.15,14.25,14.02,14.2,4477
20180801|2018-07-19 12:30,19,14.21,14.3,14.1,14.2,2556
20180801|2018-07-19 13:00,19,14.15,14.2,14.07,14.1,4100
20180801|2018-07-19 13:30,19,14.1,14.2,14.07,14.16,3427
20180801|2018-07-19 14:00,19,14.16,14.35,14.1,14.2,8504
20180801|2018-07-19 14:30,19,14.25,14.3,14.15,14.15,8602
20180801|2018-07-19 15:00,19,14.2,14.3,14.15,14.17,5448
20180801|2018-07-19 15:30,19,14.17,14.2,14.15,14.2,571
20180801|2018-07-19 17:00,20,14.2,14.25,14.1,14.1,537
20180801|2018-07-19 17:30,20,14.13,14.16,14.13,14.16,157
20180801|2018-07-19 18:00,20,14.15,14.16,14.1,14.15,140
20180801|2018-07-19 18:30,20,14.13,14.15,14.13,14.15,20
20180801|2018-07-19 19:00,20,14.15,14.16,14.08,14.08,59
20180801|2018-07-19 19:30,20,14.08,14.1,14.05,14.08,75
20180801|2018-07-19 20:00,20,14.08,14.2,14.05,14.2,410
20180801|2018-07-19 20:30,20,14.2,14.55,14.17,14.45,1142
20180801|2018-07-19 21:00,20,14.5,14.52,14.35,14.36,281
20180801|2018-07-19 21:30,20,14.35,14.4,14.25,14.4,128
20180801|2018-07-19 22:00,20,14.4,14.42,14.31,14.31,50
20180801|2018-07-19 22:30,20,14.31,14.36,14.3,14.35,95
20180801|2018-07-19 23:00,20,14.35,14.35,14.3,14.35,46
20180801|2018-07-19 23:30,20,14.35,14.35,14.35,14.35,107
20180801|2018-07-20 00:00,20,14.35,14.35,14.26,14.3,113
20180801|2018-07-20 00:30,20,14.27,14.27,14.22,14.25,65
20180801|2018-07-20 01:00,20,14.25,14.3,14.2,14.3,69
20180801|2018-07-20 01:30,20,14.25,14.3,14.25,14.3,61
20180801|2018-07-20 02:00,20,14.25,14.27,14.2,14.25,518
20180801|2018-07-20 02:30,20,14.22,14.3,14.22,14.25,202
20180801|2018-07-20 03:00,20,14.25,14.3,14.2,14.25,404
20180801|2018-07-20 03:30,20,14.25,14.25,14.25,14.25,65
20180801|2018-07-20 04:00,20,14.25,14.3,14.2,14.25,347
20180801|2018-07-20 04:30,20,14.3,14.4,14.25,14.35,1806
20180801|2018-07-20 05:00,20,14.37,14.77,14.35,14.72,1521
20180801|2018-07-20 05:30,20,14.7,14.75,14.5,14.6,1179
20180801|2018-07-20 06:00,20,14.57,14.57,14.45,14.45,353
20180801|2018-07-20 06:30,20,14.45,14.5,14.4,14.45,226
20180801|2018-07-20 07:00,20,14.45,14.47,14.4,14.45,521
20180801|2018-07-20 07:30,20,14.45,14.65,14.43,14.6,970
20180801|2018-07-20 08:00,20,14.57,14.66,14.35,14.4,3280
20180801|2018-07-20 08:30,20,14.4,14.45,14.27,14.3,8580
20180801|2018-07-20 09:00,20,14.3,14.4,14.25,14.3,3939
20180801|2018-07-20 09:30,20,14.3,14.35,14.16,14.3,3287
20180801|2018-07-20 10:00,20,14.3,14.4,14.15,14.15,4473
20180801|2018-07-20 10:30,20,14.15,14.2,14.1,14.2,2778
20180801|2018-07-20 11:00,20,14.2,14.25,14.1,14.15,2083
20180801|2018-07-20 11:30,20,14.12,14.2,14.1,14.2,2018
20180801|2018-07-20 12:00,20,14.15,14.3,14.1,14.3,1945
20180801|2018-07-20 12:30,20,14.3,14.3,14.1,14.15,2809
20180801|2018-07-20 13:00,20,14.1,14.2,14.07,14.16,5898
20180801|2018-07-20 13:30,20,14.2,14.32,14.15,14.25,3491
20180801|2018-07-20 14:00,20,14.25,14.45,14.2,14.4,7323
20180801|2018-07-20 14:30,20,14.4,14.4,14.2,14.27,5755
20180801|2018-07-20 15:00,20,14.27,14.35,14.2,14.28,5574
20180801|2018-07-20 15:30,20,14.3,14.35,14.26,14.35,887
20180801|2018-07-22 17:00,23,14.25,14.35,14.2,14.26,203
20180801|2018-07-22 17:30,23,14.25,14.3,14.21,14.27,182
20180801|2018-07-22 18:00,23,14.27,14.27,14.25,14.25,2
20180801|2018-07-22 18:30,23,14.3,14.36,14.3,14.35,52
20180801|2018-07-22 19:00,23,14.38,14.4,14.35,14.4,153
20180801|2018-07-22 19:30,23,14.35,14.5,14.34,14.5,130
20180801|2018-07-22 20:00,23,14.5,14.56,14.45,14.5,537
20180801|2018-07-22 20:30,23,14.5,14.56,14.48,14.5,123
20180801|2018-07-22 21:00,23,14.5,14.65,14.5,14.51,200
20180801|2018-07-22 21:30,23,14.5,14.55,14.47,14.53,77
20180801|2018-07-22 22:00,23,14.5,14.53,14.48,14.48,42
20180801|2018-07-22 22:30,23,14.55,14.55,14.45,14.45,50
20180801|2018-07-22 23:00,23,14.45,14.55,14.45,14.52,50
20180801|2018-07-22 23:30,23,14.55,14.55,14.42,14.45,102
20180801|2018-07-23 00:00,23,14.45,14.45,14.4,14.45,94
20180801|2018-07-23 00:30,23,14.45,14.45,14.41,14.45,87
20180801|2018-07-23 01:00,23,14.41,14.42,14.35,14.4,107
20180801|2018-07-23 01:30,23,14.4,14.4,14.36,14.4,168
20180801|2018-07-23 02:00,23,14.45,14.5,14.35,14.45,783
20180801|2018-07-23 02:30,23,14.47,14.47,14.32,14.37,963
20180801|2018-07-23 03:00,23,14.37,14.4,14.3,14.33,163
20180801|2018-07-23 03:30,23,14.32,14.35,14.25,14.3,163
20180801|2018-07-23 04:00,23,14.35,14.35,14.25,14.3,213
20180801|2018-07-23 04:30,23,14.3,14.35,14.27,14.3,125
20180801|2018-07-23 05:00,23,14.33,14.35,14.3,14.35,45
20180801|2018-07-23 05:30,23,14.35,14.45,14.35,14.39,171
20180801|2018-07-23 06:00,23,14.41,14.41,14.35,14.35,17
20180801|2018-07-23 06:30,23,14.36,14.36,14.27,14.27,131
20180801|2018-07-23 07:00,23,14.27,14.33,14.25,14.3,384
20180801|2018-07-23 07:30,23,14.3,14.3,14.25,14.29,230
20180801|2018-07-23 08:00,23,14.27,14.31,14.25,14.27,1305
20180801|2018-07-23 08:30,23,14.3,14.4,14.2,14.25,7746
20180801|2018-07-23 09:00,23,14.3,14.46,14.15,14.43,4687
20180801|2018-07-23 09:30,23,14.45,14.51,14.29,14.35,3330
20180801|2018-07-23 10:00,23,14.35,14.47,14.2,14.25,4375
20180801|2018-07-23 10:30,23,14.22,14.25,14.15,14.15,3532
20180801|2018-07-23 11:00,23,14.15,14.22,14.1,14.13,1525
20180801|2018-07-23 11:30,23,14.12,14.22,14.1,14.2,2085
20180801|2018-07-23 12:00,23,14.21,14.25,14.15,14.18,1166
20180801|2018-07-23 12:30,23,14.2,14.21,14.15,14.18,2154
20180801|2018-07-23 13:00,23,14.18,14.2,14.1,14.1,1476
20180801|2018-07-23 13:30,23,14.1,14.15,14.05,14.1,2713
20180801|2018-07-23 14:00,23,14.1,14.15,14.07,14.1,1137
20180801|2018-07-23 14:30,23,14.15,14.21,14.1,14.19,3926
20180801|2018-07-23 15:00,23,14.15,14.2,14.05,14.08,6466
20180801|2018-07-23 15:30,23,14.08,14.1,14.05,14.05,2356
20180801|2018-07-23 17:00,24,14.05,14.1,14.05,14.08,130
20180801|2018-07-23 17:30,24,14.05,14.07,14.05,14.07,4
20180801|2018-07-23 18:00,24,14.05,14.05,13.97,14,141
20180801|2018-07-23 18:30,24,14,14.05,13.95,14,75
20180801|2018-07-23 19:00,24,13.97,14.06,13.95,14.03,273
20180801|2018-07-23 19:30,24,14,14.02,14,14,21
20180801|2018-07-23 20:00,24,14.05,14.1,14,14,269
20180801|2018-07-23 20:30,24,14,14.05,13.9,13.9,932
20180801|2018-07-23 21:00,24,13.9,14,13.9,13.95,262
20180801|2018-07-23 21:30,24,13.95,14,13.91,14,47
20180801|2018-07-23 22:00,24,13.95,13.97,13.91,13.97,60
20180801|2018-07-23 22:30,24,13.95,13.95,13.9,13.95,44
20180801|2018-07-23 23:00,24,13.95,13.95,13.92,13.95,67
20180801|2018-07-23 23:30,24,13.95,13.95,13.91,13.95,24
20180801|2018-07-24 00:00,24,13.95,13.95,13.95,13.95,22
20180801|2018-07-24 00:30,24,13.95,13.95,13.92,13.95,139
20180801|2018-07-24 01:00,24,13.95,13.95,13.9,13.9,28
20180801|2018-07-24 01:30,24,13.9,13.95,13.9,13.92,130
20180801|2018-07-24 02:00,24,13.95,14.1,13.92,14.01,452
20180801|2018-07-24 02:30,24,14,14,13.9,13.92,405
20180801|2018-07-24 03:00,24,13.9,13.95,13.85,13.85,557
20180801|2018-07-24 03:30,24,13.86,13.9,13.8,13.85,240
20180801|2018-07-24 04:00,24,13.8,13.85,13.8,13.81,118
20180801|2018-07-24 04:30,24,13.81,13.85,13.75,13.8,356
20180801|2018-07-24 05:00,24,13.8,13.85,13.76,13.8,192
20180801|2018-07-24 05:30,24,13.8,13.85,13.75,13.8,366
20180801|2018-07-24 06:00,24,13.8,13.8,13.75,13.8,413
20180801|2018-07-24 06:30,24,13.8,13.85,13.75,13.8,502
20180801|2018-07-24 07:00,24,13.8,13.8,13.7,13.75,1253
20180801|2018-07-24 07:30,24,13.75,13.8,13.74,13.8,625
20180801|2018-07-24 08:00,24,13.77,13.8,13.71,13.75,640
20180801|2018-07-24 08:30,24,13.8,13.95,13.7,13.87,6134
20180801|2018-07-24 09:00,24,13.85,13.95,13.8,13.85,8541
20180801|2018-07-24 09:30,24,13.85,14,13.85,14,5509
20180801|2018-07-24 10:00,24,13.95,14.15,13.9,13.95,6055
20180801|2018-07-24 10:30,24,13.9,14.05,13.9,13.95,2008
20180801|2018-07-24 11:00,24,13.98,14.02,13.9,13.9,1664
20180801|2018-07-24 11:30,24,13.9,14.05,13.9,14,2450
20180801|2018-07-24 12:00,24,14.05,14.25,14,14.2,6805
20180801|2018-07-24 12:30,24,14.22,14.4,14.2,14.3,8426
20180801|2018-07-24 13:00,24,14.3,14.5,14.28,14.35,5778
20180801|2018-07-24 13:30,24,14.35,14.4,14.2,14.23,5074
20180801|2018-07-24 14:00,24,14.25,14.3,14.1,14.15,3163
20180801|2018-07-24 14:30,24,14.2,14.2,13.9,13.92,10310
20180801|2018-07-24 15:00,24,13.92,14.1,13.9,14.1,6719
20180801|2018-07-24 15:30,24,14.05,14.15,14.05,14.15,1706
20180801|2018-07-24 17:00,25,14.05,14.16,14.05,14.15,323
20180801|2018-07-24 17:30,25,14.15,14.2,14.15,14.16,49
20180801|2018-07-24 18:00,25,14.15,14.16,14.15,14.16,63
20180801|2018-07-24 18:30,25,14.15,14.16,14.13,14.15,97
20180801|2018-07-24 19:00,25,14.13,14.15,14.1,14.13,55
20180801|2018-07-24 19:30,25,14.15,14.3,14.13,14.25,160
20180801|2018-07-24 20:00,25,14.25,14.25,14.15,14.15,78
20180801|2018-07-24 20:30,25,14.15,14.22,14.15,14.15,98
20180801|2018-07-24 21:00,25,14.2,14.2,14.17,14.17,7
20180801|2018-07-24 21:30,25,14.17,14.17,14.14,14.14,97
20180801|2018-07-24 22:00,25,14.15,14.17,14.14,14.15,29
20180801|2018-07-24 22:30,25,14.15,14.2,14.13,14.2,37
20180801|2018-07-24 23:00,25,14.2,14.2,14.2,14.2,1
20180801|2018-07-24 23:30,25,14.2,14.22,14.18,14.2,54
20180801|2018-07-25 00:00,25,14.16,14.2,14.15,14.2,16
20180801|2018-07-25 01:00,25,14.15,14.17,14.14,14.14,90
20180801|2018-07-25 01:30,25,14.15,14.15,14.1,14.1,56
20180801|2018-07-25 02:00,25,14.1,14.11,14.05,14.1,421
20180801|2018-07-25 02:30,25,14.1,14.15,14.05,14.12,123
20180801|2018-07-25 03:00,25,14.1,14.15,14.08,14.15,161
20180801|2018-07-25 03:30,25,14.15,14.15,14.1,14.1,27
20180801|2018-07-25 04:00,25,14.15,14.15,14.08,14.08,78
20180801|2018-07-25 04:30,25,14.1,14.13,14.1,14.1,305
20180801|2018-07-25 05:00,25,14.08,14.1,14.08,14.1,79
20180801|2018-07-25 05:30,25,14.1,14.15,14.1,14.15,31
20180801|2018-07-25 06:00,25,14.1,14.2,14.1,14.15,304
20180801|2018-07-25 06:30,25,14.2,14.31,14.16,14.22,1684
20180801|2018-07-25 07:00,25,14.2,14.3,14.2,14.25,538
20180801|2018-07-25 07:30,25,14.25,14.3,14.17,14.17,335
20180801|2018-07-25 08:00,25,14.17,14.23,14.1,14.1,713
20180801|2018-07-25 08:30,25,14.11,14.15,13.88,13.95,6419
20180801|2018-07-25 09:00,25,13.95,14.1,13.9,14.05,8493
20180801|2018-07-25 09:30,25,14.05,14.15,13.95,14.07,4569
20180801|2018-07-25 10:00,25,14.1,14.15,13.97,14,4441
20180801|2018-07-25 10:30,25,13.95,14,13.9,13.92,2215
20180801|2018-07-25 11:00,25,13.9,13.95,13.85,13.86,4217
20180801|2018-07-25 11:30,25,13.86,13.91,13.8,13.85,3855
20180801|2018-07-25 12:00,25,13.85,14,13.8,13.95,2385
20180801|2018-07-25 12:30,25,13.9,14,13.85,13.91,2456
20180801|2018-07-25 13:00,25,13.9,13.95,13.85,13.9,3660
20180801|2018-07-25 13:30,25,13.9,13.95,13.82,13.95,2201
20180801|2018-07-25 14:00,25,13.95,13.95,13.85,13.85,1796
20180801|2018-07-25 14:30,25,13.9,13.9,13.66,13.85,15322
20180801|2018-07-25 15:00,25,13.82,13.97,13.8,13.82,8597
20180801|2018-07-25 15:30,25,13.85,13.85,13.75,13.75,1930
20180801|2018-07-25 17:00,26,14.1,14.15,13.95,13.95,1502
20180801|2018-07-25 17:30,26,13.97,14.05,13.95,14.03,222
20180801|2018-07-25 18:00,26,14.05,14.1,14.03,14.05,232
20180801|2018-07-25 18:30,26,14.05,14.05,13.97,14.01,129
20180801|2018-07-25 19:00,26,14.01,14.06,14.01,14.05,111
20180801|2018-07-25 19:30,26,14.02,14.05,13.95,14,80
20180801|2018-07-25 20:00,26,14,14,13.97,14,22
20180801|2018-07-25 20:30,26,14,14.05,13.98,14.05,84
20180801|2018-07-25 21:00,26,14.05,14.1,14.02,14.05,136
20180801|2018-07-25 21:30,26,14.1,14.15,14.06,14.1,185
20180801|2018-07-25 22:00,26,14.15,14.15,14.07,14.07,199
20180801|2018-07-25 22:30,26,14.1,14.11,14.08,14.08,78
20180801|2018-07-25 23:00,26,14.08,14.15,14.08,14.12,123
20180801|2018-07-25 23:30,26,14.15,14.15,14.05,14.05,45
20180801|2018-07-26 00:00,26,14.1,14.15,14.09,14.09,102
20180801|2018-07-26 00:30,26,14.1,14.1,14.05,14.1,28
20180801|2018-07-26 01:00,26,14.1,14.1,14.03,14.03,117
20180801|2018-07-26 01:30,26,14.05,14.06,14,14.05,139
20180801|2018-07-26 02:00,26,14.05,14.05,13.95,13.95,318
20180801|2018-07-26 02:30,26,13.95,14,13.95,14,20
20180801|2018-07-26 03:00,26,14,14.05,13.95,13.95,121
20180801|2018-07-26 03:30,26,14,14,14,14,26
20180801|2018-07-26 04:00,26,13.95,14,13.95,13.97,83
20180801|2018-07-26 04:30,26,13.97,13.97,13.91,13.91,186
20180801|2018-07-26 05:00,26,13.9,13.91,13.85,13.91,328
20180801|2018-07-26 05:30,26,13.91,13.95,13.91,13.92,38
20180801|2018-07-26 06:00,26,13.92,13.95,13.9,13.9,144
20180801|2018-07-26 06:30,26,13.9,13.92,13.9,13.9,51
20180801|2018-07-26 07:00,26,13.9,13.9,13.82,13.85,320
20180801|2018-07-26 07:30,26,13.9,13.95,13.82,13.95,752
20180801|2018-07-26 08:00,26,13.91,13.93,13.85,13.85,266
20180801|2018-07-26 08:30,26,13.85,13.97,13.71,13.9,9644
20180801|2018-07-26 09:00,26,13.9,13.95,13.8,13.9,5664
20180801|2018-07-26 09:30,26,13.9,13.95,13.8,13.8,3921
20180801|2018-07-26 10:00,26,13.8,13.91,13.75,13.85,5453
20180801|2018-07-26 10:30,26,13.9,13.95,13.85,13.85,1825
20180801|2018-07-26 11:00,26,13.86,14.05,13.86,14.05,4143
20180801|2018-07-26 11:30,26,14.05,14.08,13.95,14,1340
20180801|2018-07-26 12:00,26,14,14.05,13.9,13.95,1888
20180801|2018-07-26 12:30,26,13.95,14,13.9,13.95,1096
20180801|2018-07-26 13:00,26,13.95,13.97,13.83,13.85,1692
20180801|2018-07-26 13:30,26,13.85,13.86,13.75,13.8,2908
20180801|2018-07-26 14:00,26,13.8,13.9,13.8,13.85,2384
20180801|2018-07-26 14:30,26,13.85,13.9,13.75,13.87,2342
20180801|2018-07-26 15:00,26,13.88,14,13.8,13.86,5554
20180801|2018-07-26 15:30,26,13.85,13.9,13.84,13.85,555
20180801|2018-07-26 17:00,27,13.85,13.9,13.81,13.85,246
20180801|2018-07-26 17:30,27,13.85,13.9,13.83,13.85,51
20180801|2018-07-26 18:00,27,13.85,13.86,13.83,13.86,19
20180801|2018-07-26 18:30,27,13.85,13.85,13.8,13.85,38
20180801|2018-07-26 19:00,27,13.82,13.85,13.82,13.83,53
20180801|2018-07-26 19:30,27,13.8,13.85,13.8,13.85,10
20180801|2018-07-26 20:00,27,13.85,13.86,13.83,13.85,158
20180801|2018-07-26 20:30,27,13.85,13.91,13.83,13.9,159
20180801|2018-07-26 21:00,27,13.91,13.92,13.86,13.88,91
20180801|2018-07-26 21:30,27,13.85,13.9,13.85,13.9,14
20180801|2018-07-26 22:00,27,13.85,13.9,13.82,13.85,282
20180801|2018-07-26 22:30,27,13.85,13.87,13.8,13.82,374
20180801|2018-07-26 23:00,27,13.82,13.85,13.8,13.85,163
20180801|2018-07-26 23:30,27,13.8,13.8,13.8,13.8,2
20180801|2018-07-27 00:00,27,13.85,13.85,13.85,13.85,7
20180801|2018-07-27 00:30,27,13.8,13.8,13.76,13.76,65
20180801|2018-07-27 01:00,27,13.8,13.8,13.7,13.7,150
20180801|2018-07-27 01:30,27,13.75,13.77,13.7,13.76,147
20180801|2018-07-27 02:00,27,13.75,13.8,13.7,13.75,242
20180801|2018-07-27 02:30,27,13.7,13.75,13.7,13.75,109
20180801|2018-07-27 03:00,27,13.75,13.75,13.7,13.75,28
20180801|2018-07-27 03:30,27,13.7,13.75,13.7,13.75,147
20180801|2018-07-27 04:00,27,13.75,13.8,13.7,13.7,249
20180801|2018-07-27 04:30,27,13.7,13.75,13.65,13.7,394
20180801|2018-07-27 05:00,27,13.7,13.75,13.65,13.72,107
20180801|2018-07-27 05:30,27,13.75,13.75,13.66,13.7,29
20180801|2018-07-27 06:00,27,13.7,13.8,13.7,13.75,106
20180801|2018-07-27 06:30,27,13.77,13.77,13.7,13.75,152
20180801|2018-07-27 07:00,27,13.75,13.8,13.7,13.77,278
20180801|2018-07-27 07:30,27,13.8,13.85,13.72,13.76,305
20180801|2018-07-27 08:00,27,13.76,13.8,13.7,13.75,583
20180801|2018-07-27 08:30,27,13.7,13.95,13.7,13.95,5212
20180801|2018-07-27 09:00,27,13.9,13.95,13.75,13.86,5360
20180801|2018-07-27 09:30,27,13.86,14.05,13.8,13.93,5815
20180801|2018-07-27 10:00,27,13.95,14,13.85,13.95,4760
20180801|2018-07-27 10:30,27,13.93,13.96,13.8,13.91,2811
20180801|2018-07-27 11:00,27,13.9,14.2,13.9,14.15,8524
20180801|2018-07-27 11:30,27,14.15,14.53,14.14,14.52,11615
20180801|2018-07-27 12:00,27,14.55,14.81,14.5,14.54,14016
20180801|2018-07-27 12:30,27,14.55,14.65,14.25,14.3,8226
20180801|2018-07-27 13:00,27,14.25,14.7,14.18,14.6,9699
20180801|2018-07-27 13:30,27,14.61,14.72,14.45,14.7,5996
20180801|2018-07-27 14:00,27,14.7,14.7,14.3,14.45,6709
20180801|2018-07-27 14:30,27,14.45,14.55,14.25,14.3,8227
20180801|2018-07-27 15:00,27,14.3,14.35,14.25,14.3,6430
20180801|2018-07-27 15:30,27,14.35,14.43,14.35,14.35,1497
20180801|2018-07-29 17:00,30,14.37,14.45,14.33,14.4,143
20180801|2018-07-29 18:00,30,14.42,14.42,14.42,14.42,1
20180801|2018-07-29 18:30,30,14.42,14.46,14.42,14.42,40
20180801|2018-07-29 19:00,30,14.41,14.55,14.4,14.5,217
20180801|2018-07-29 19:30,30,14.5,14.55,14.45,14.5,124
20180801|2018-07-29 20:00,30,14.5,14.53,14.45,14.45,198
20180801|2018-07-29 20:30,30,14.45,14.5,14.4,14.45,151
20180801|2018-07-29 21:00,30,14.45,14.45,14.42,14.45,48
20180801|2018-07-29 21:30,30,14.45,14.65,14.45,14.6,237
20180801|2018-07-29 22:00,30,14.6,14.62,14.55,14.55,77
20180801|2018-07-29 22:30,30,14.55,14.56,14.53,14.53,20
20180801|2018-07-29 23:00,30,14.5,14.55,14.5,14.53,4
20180801|2018-07-29 23:30,30,14.55,14.56,14.5,14.5,69
20180801|2018-07-30 00:00,30,14.55,14.6,14.5,14.55,60
20180801|2018-07-30 00:30,30,14.55,14.56,14.53,14.56,55
20180801|2018-07-30 01:00,30,14.55,14.56,14.5,14.5,138
20180801|2018-07-30 01:30,30,14.5,14.55,14.46,14.46,132
20180801|2018-07-30 02:00,30,14.46,14.5,14.4,14.46,198
20180801|2018-07-30 02:30,30,14.46,14.46,14.4,14.45,262
20180801|2018-07-30 03:00,30,14.45,14.46,14.4,14.43,62
20180801|2018-07-30 03:30,30,14.45,14.45,14.35,14.35,404
20180801|2018-07-30 04:00,30,14.35,14.36,14.3,14.36,264
20180801|2018-07-30 04:30,30,14.35,14.35,14.3,14.31,111
20180801|2018-07-30 05:00,30,14.3,14.33,14.3,14.33,33
20180801|2018-07-30 05:30,30,14.3,14.35,14.3,14.33,298
20180801|2018-07-30 06:00,30,14.35,14.35,14.3,14.3,55
20180801|2018-07-30 06:30,30,14.32,14.4,14.3,14.31,134
20180801|2018-07-30 07:00,30,14.32,14.32,14.2,14.22,297
20180801|2018-07-30 07:30,30,14.22,14.25,14.2,14.22,178
20180801|2018-07-30 08:00,30,14.23,14.27,14.15,14.2,710
20180801|2018-07-30 08:30,30,14.2,14.52,14.15,14.46,7609
20180801|2018-07-30 09:00,30,14.49,14.55,14.35,14.4,6952
20180801|2018-07-30 09:30,30,14.35,14.45,14.27,14.4,7293
20180801|2018-07-30 10:00,30,14.4,14.5,14.3,14.45,3525
20180801|2018-07-30 10:30,30,14.5,14.6,14.4,14.5,2805
20180801|2018-07-30 11:00,30,14.5,14.8,14.45,14.76,6629
20180801|2018-07-30 11:30,30,14.8,15,14.75,14.9,6804
20180801|2018-07-30 12:00,30,14.85,15,14.6,14.7,5257
20180801|2018-07-30 12:30,30,14.65,14.72,14.55,14.6,3274
20180801|2018-07-30 13:00,30,14.57,14.75,14.5,14.7,1900
20180801|2018-07-30 13:30,30,14.7,14.8,14.6,14.75,4490
20180801|2018-07-30 14:00,30,14.75,14.95,14.7,14.92,4443
20180801|2018-07-30 14:30,30,14.9,14.97,14.7,14.78,12274
20180801|2018-07-30 15:00,30,14.8,14.95,14.75,14.9,7988
20180801|2018-07-30 15:30,30,14.9,14.9,14.8,14.85,837
20180801|2018-07-30 17:00,31,14.85,14.87,14.8,14.8,101
20180801|2018-07-30 17:30,31,14.81,14.81,14.8,14.81,38
20180801|2018-07-30 18:00,31,14.8,14.81,14.8,14.8,90
20180801|2018-07-30 18:30,31,14.83,14.85,14.78,14.8,94
20180801|2018-07-30 19:00,31,14.8,14.85,14.8,14.83,74
20180801|2018-07-30 19:30,31,14.83,14.9,14.8,14.8,151
20180801|2018-07-30 20:00,31,14.8,14.81,14.7,14.73,256
20180801|2018-07-30 20:30,31,14.75,14.8,14.7,14.75,163
20180801|2018-07-30 21:00,31,14.75,14.8,14.75,14.79,141
20180801|2018-07-30 21:30,31,14.75,14.78,14.7,14.75,137
20180801|2018-07-30 22:00,31,14.75,14.8,14.75,14.78,49
20180801|2018-07-30 22:30,31,14.75,14.75,14.75,14.75,5
20180801|2018-07-30 23:00,31,14.75,14.78,14.7,14.75,308
20180801|2018-07-30 23:30,31,14.78,14.78,14.7,14.7,85
20180801|2018-07-31 00:00,31,14.7,14.76,14.7,14.75,139
20180801|2018-07-31 00:30,31,14.75,14.75,14.68,14.71,155
20180801|2018-07-31 01:00,31,14.7,14.73,14.68,14.7,164
20180801|2018-07-31 01:30,31,14.7,14.78,14.7,14.78,88
20180801|2018-07-31 02:00,31,14.75,14.8,14.65,14.65,254
20180801|2018-07-31 02:30,31,14.65,14.75,14.62,14.7,514
20180801|2018-07-31 03:00,31,14.75,14.75,14.65,14.75,213
20180801|2018-07-31 03:30,31,14.72,14.72,14.66,14.66,54
20180801|2018-07-31 04:00,31,14.66,14.66,14.6,14.65,114
20180801|2018-07-31 04:30,31,14.7,14.72,14.65,14.71,79
20180801|2018-07-31 05:00,31,14.71,14.71,14.65,14.7,67
20180801|2018-07-31 05:30,31,14.65,14.65,14.55,14.55,341
20180801|2018-07-31 06:00,31,14.6,14.6,14.55,14.57,177
20180801|2018-07-31 06:30,31,14.6,14.65,14.55,14.55,443
20180801|2018-07-31 07:00,31,14.55,14.6,14.55,14.58,571
20180801|2018-07-31 07:30,31,14.57,14.6,14.46,14.57,2927
20180801|2018-07-31 08:00,31,14.6,14.6,14.2,14.36,4563
20180801|2018-07-31 08:30,31,14.35,14.5,14.2,14.4,12651
20180801|2018-07-31 09:00,31,14.4,14.56,14.25,14.5,5882
20180801|2018-07-31 09:30,31,14.5,14.5,14.35,14.4,3308
20180801|2018-07-31 10:00,31,14.4,14.4,14.3,14.37,3755
20180801|2018-07-31 10:30,31,14.35,14.4,14.29,14.31,2661
20180801|2018-07-31 11:00,31,14.3,14.32,14.2,14.3,4496
20180801|2018-07-31 11:30,31,14.25,14.35,14.25,14.35,1546
20180801|2018-07-31 12:00,31,14.3,14.42,14.3,14.32,2983
20180801|2018-07-31 12:30,31,14.3,14.37,14.25,14.25,2416
20180801|2018-07-31 13:00,31,14.25,14.4,14.25,14.35,1634
20180801|2018-07-31 13:30,31,14.31,14.35,14.25,14.3,2752
20180801|2018-07-31 14:00,31,14.3,14.35,14.25,14.35,4232
20180801|2018-07-31 14:30,31,14.3,14.41,14.25,14.3,9235
20180801|2018-07-31 15:00,31,14.3,14.32,14.05,14.05,13869
20180801|2018-07-31 15:30,31,14.1,14.1,14.02,14.05,1158
20180801|2018-07-31 17:00,1,14.15,14.15,14.1,14.11,86
20180801|2018-07-31 17:30,1,14.15,14.35,14.11,14.32,840
20180801|2018-07-31 18:00,1,14.32,14.4,14.25,14.25,343
20180801|2018-07-31 18:30,1,14.25,14.26,14.23,14.23,156
20180801|2018-07-31 19:00,1,14.25,14.29,14.2,14.25,85
20180801|2018-07-31 19:30,1,14.25,14.35,14.25,14.35,74
20180801|2018-07-31 20:00,1,14.3,14.4,14.3,14.3,150
20180801|2018-07-31 20:30,1,14.31,14.36,14.25,14.33,213
20180801|2018-07-31 21:00,1,14.35,14.35,14.27,14.3,51
20180801|2018-07-31 21:30,1,14.3,14.36,14.3,14.32,118
20180801|2018-07-31 22:00,1,14.31,14.35,14.28,14.35,79
20180801|2018-07-31 23:00,1,14.32,14.35,14.32,14.35,2
20180801|2018-07-31 23:30,1,14.35,14.36,14.31,14.31,123
20180801|2018-08-01 00:00,1,14.3,14.35,14.3,14.35,56
20180801|2018-08-01 00:30,1,14.35,14.36,14.33,14.33,147
20180801|2018-08-01 01:00,1,14.3,14.35,14.15,14.2,260
20180801|2018-08-01 01:30,1,14.25,14.25,14.22,14.25,50
20180801|2018-08-01 02:00,1,14.25,14.3,14.2,14.25,222
20180801|2018-08-01 02:30,1,14.3,14.35,14.2,14.2,148
20180801|2018-08-01 03:00,1,14.25,14.3,14.2,14.25,91
20180801|2018-08-01 03:30,1,14.27,14.33,14.25,14.3,37
20180801|2018-08-01 04:00,1,14.3,14.36,14.3,14.35,157
20180801|2018-08-01 04:30,1,14.35,14.4,14.32,14.32,136
20180801|2018-08-01 05:00,1,14.35,14.36,14.21,14.21,126
20180801|2018-08-01 05:30,1,14.21,14.3,14.21,14.3,197
20180801|2018-08-01 06:00,1,14.32,14.32,14.25,14.25,49
20180801|2018-08-01 06:30,1,14.25,14.25,14.2,14.2,112
20180801|2018-08-01 07:00,1,14.2,14.25,14.15,14.2,226
20180801|2018-08-01 07:30,1,14.2,14.22,14.05,14.1,558
20180801|2018-08-01 08:00,1,14.05,14.1,14.02,14.08,827
20180801|2018-08-01 08:30,1,14.05,14.2,14,14.05,5884
20180801|2018-08-01 09:00,1,14.05,14.12,13.9,13.94,4730
20180801|2018-08-01 09:30,1,13.95,13.96,13.85,13.92,6935
20180801|2018-08-01 10:00,1,13.93,14.02,13.9,14,4156
20180801|2018-08-01 10:30,1,13.95,14.3,13.95,14.22,6010
20180801|2018-08-01 11:00,1,14.2,14.4,14.15,14.36,4205
20180801|2018-08-01 11:30,1,14.35,14.45,14.1,14.17,10504
20180801|2018-08-01 12:00,1,14.17,14.2,14.05,14.15,3410
20180801|2018-08-01 12:30,1,14.1,14.28,14.1,14.15,3247
20180801|2018-08-01 13:00,1,14.2,14.35,14.1,14.17,5573
20180801|2018-08-01 13:30,1,14.15,14.3,14.12,14.12,3030
20180801|2018-08-01 14:00,1,14.1,14.25,14.1,14.15,2803
20180801|2018-08-01 14:30,1,14.15,14.2,14.07,14.18,5851
20180801|2018-08-01 15:00,1,14.17,14.3,14.13,14.25,7969
20180801|2018-08-01 15:30,1,14.25,14.3,14.2,14.2,796
20180801|2018-08-01 17:00,2,14.2,14.25,14.2,14.2,286
20180801|2018-08-01 17:30,2,14.22,14.25,14.22,14.22,16
20180801|2018-08-01 18:00,2,14.22,14.25,14.22,14.23,23
20180801|2018-08-01 18:30,2,14.25,14.25,14.2,14.2,15
20180801|2018-08-01 19:00,2,14.22,14.25,14.22,14.22,38
20180801|2018-08-01 19:30,2,14.2,14.25,14.18,14.22,376
20180801|2018-08-01 20:00,2,14.25,14.25,14.2,14.25,45
20180801|2018-08-01 20:30,2,14.22,14.35,14.21,14.35,347
20180801|2018-08-01 21:00,2,14.35,14.35,14.3,14.33,246
20180801|2018-08-01 21:30,2,14.35,14.36,14.35,14.35,126
20180801|2018-08-01 22:00,2,14.35,14.35,14.35,14.35,3
20180801|2018-08-01 22:30,2,14.4,14.45,14.35,14.45,339
20180801|2018-08-01 23:00,2,14.45,14.45,14.4,14.45,465
20180801|2018-08-01 23:30,2,14.4,14.4,14.35,14.36,105
20180801|2018-08-02 00:00,2,14.36,14.5,14.35,14.45,197
20180801|2018-08-02 00:30,2,14.4,14.45,14.4,14.45,105
20180801|2018-08-02 01:00,2,14.45,14.55,14.42,14.45,255
20180801|2018-08-02 01:30,2,14.45,14.6,14.45,14.56,73
20180801|2018-08-02 02:00,2,14.55,14.61,14.52,14.56,332
20180801|2018-08-02 02:30,2,14.55,14.65,14.55,14.65,185
20180801|2018-08-02 03:00,2,14.62,14.65,14.5,14.57,226
20180801|2018-08-02 03:30,2,14.55,14.7,14.55,14.67,395
20180801|2018-08-02 04:00,2,14.67,14.91,14.67,14.86,2195
20180801|2018-08-02 04:30,2,14.9,15,14.85,14.95,790
20180801|2018-08-02 05:00,2,14.95,15.1,14.9,15.02,962
20180801|2018-08-02 05:30,2,15,15.15,15,15.05,573
20180801|2018-08-02 06:00,2,15,15.02,14.85,14.85,1021
20180801|2018-08-02 06:30,2,14.85,14.92,14.8,14.86,802
20180801|2018-08-02 07:00,2,14.9,14.97,14.77,14.82,1440
20180801|2018-08-02 07:30,2,14.82,14.85,14.65,14.7,961
20180801|2018-08-02 08:00,2,14.73,14.85,14.7,14.75,1413
20180801|2018-08-02 08:30,2,14.75,14.95,14.7,14.73,11653
20180801|2018-08-02 09:00,2,14.75,14.8,14.55,14.6,8174
20180801|2018-08-02 09:30,2,14.65,14.75,14.54,14.67,6166
20180801|2018-08-02 10:00,2,14.67,14.7,14.5,14.5,8255
20180801|2018-08-02 10:30,2,14.55,14.55,14.3,14.35,8283
20180801|2018-08-02 11:00,2,14.35,14.45,14.1,14.15,7304
20180801|2018-08-02 11:30,2,14.17,14.2,14.1,14.1,3202
20180801|2018-08-02 12:00,2,14.1,14.15,14.05,14.1,3152
20180801|2018-08-02 12:30,2,14.1,14.12,14,14.07,3636
20180801|2018-08-02 13:00,2,14.05,14.12,14,14.1,1899
20180801|2018-08-02 13:30,2,14.05,14.15,14.05,14.06,3199
20180801|2018-08-02 14:00,2,14.05,14.1,13.9,13.91,3503
20180801|2018-08-02 14:30,2,13.9,14,13.85,13.97,9858
20180801|2018-08-02 15:00,2,13.95,14,13.86,13.93,4761
20180801|2018-08-02 15:30,2,13.9,13.93,13.85,13.85,494
20180801|2018-08-02 17:00,3,13.85,13.92,13.8,13.9,526
20180801|2018-08-02 17:30,3,13.9,13.91,13.85,13.88,216
20180801|2018-08-02 18:00,3,13.86,13.9,13.86,13.86,21
20180801|2018-08-02 18:30,3,13.89,13.9,13.85,13.86,61
20180801|2018-08-02 19:00,3,13.86,13.91,13.85,13.9,202
20180801|2018-08-02 19:30,3,13.9,13.95,13.9,13.91,55
20180801|2018-08-02 20:00,3,13.95,13.95,13.91,13.91,33
20180801|2018-08-02 20:30,3,13.95,13.95,13.9,13.93,179
20180801|2018-08-02 21:00,3,13.95,13.95,13.93,13.95,25
20180801|2018-08-02 21:30,3,13.95,13.95,13.93,13.95,34
20180801|2018-08-02 22:00,3,13.95,13.95,13.93,13.95,17
20180801|2018-08-02 22:30,3,13.95,13.95,13.93,13.93,21
20180801|2018-08-02 23:00,3,13.95,13.95,13.93,13.93,20
20180801|2018-08-02 23:30,3,13.9,13.95,13.9,13.93,8
20180801|2018-08-03 00:00,3,13.95,13.95,13.9,13.95,13
20180801|2018-08-03 00:30,3,13.95,13.95,13.9,13.93,111
20180801|2018-08-03 01:00,3,13.95,13.95,13.9,13.9,98
20180801|2018-08-03 01:30,3,13.9,13.95,13.9,13.95,54
20180801|2018-08-03 02:00,3,13.95,14,13.9,13.95,621
20180801|2018-08-03 02:30,3,13.95,13.95,13.9,13.95,202
20180801|2018-08-03 03:00,3,13.95,14,13.9,13.9,232
20180801|2018-08-03 03:30,3,13.93,14,13.9,13.95,252
20180801|2018-08-03 04:00,3,13.9,13.95,13.9,13.95,80
20180801|2018-08-03 04:30,3,13.92,13.92,13.87,13.9,217
20180801|2018-08-03 05:00,3,13.9,13.9,13.82,13.87,239
20180801|2018-08-03 05:30,3,13.87,13.9,13.82,13.82,123
20180801|2018-08-03 06:00,3,13.85,13.85,13.75,13.78,374
20180801|2018-08-03 06:30,3,13.75,13.8,13.7,13.77,696
20180801|2018-08-03 07:00,3,13.8,13.85,13.75,13.76,1033
20180801|2018-08-03 07:30,3,13.8,13.95,13.75,13.93,1141
20180801|2018-08-03 08:00,3,13.93,13.95,13.85,13.85,342
20180801|2018-08-03 08:30,3,13.9,13.96,13.75,13.85,8120
20180801|2018-08-03 09:00,3,13.82,13.86,13.65,13.65,7166
20180801|2018-08-03 09:30,3,13.65,13.75,13.6,13.7,5778
20180801|2018-08-03 10:00,3,13.7,13.75,13.6,13.7,3644
20180801|2018-08-03 10:30,3,13.65,13.71,13.6,13.65,3777
20180801|2018-08-03 11:00,3,13.65,13.7,13.55,13.55,5415
20180801|2018-08-03 11:30,3,13.55,13.65,13.55,13.6,3063
20180801|2018-08-03 12:00,3,13.6,13.6,13.5,13.5,4348
20180801|2018-08-03 12:30,3,13.5,13.55,13.5,13.52,496
20180801|2018-08-03 13:00,3,13.51,13.6,13.5,13.56,1770
20180801|2018-08-03 13:30,3,13.55,13.65,13.55,13.62,1713
20180801|2018-08-03 14:00,3,13.6,13.65,13.5,13.63,4984
20180801|2018-08-03 14:30,3,13.61,13.7,13.6,13.62,4692
20180801|2018-08-03 15:00,3,13.65,13.65,13.5,13.53,6031
20180801|2018-08-03 15:30,3,13.55,13.6,13.54,13.56,879
20180801|2018-08-05 17:00,6,13.6,13.6,13.45,13.5,135
20180801|2018-08-05 17:30,6,13.55,13.6,13.53,13.55,85
20180801|2018-08-05 18:00,6,13.56,13.56,13.51,13.51,16
20180801|2018-08-05 18:30,6,13.55,13.55,13.55,13.55,16
20180801|2018-08-05 19:00,6,13.56,13.6,13.51,13.6,109
20180801|2018-08-05 19:30,6,13.6,13.6,13.55,13.57,114
20180801|2018-08-05 20:00,6,13.6,13.65,13.55,13.6,152
20180801|2018-08-05 20:30,6,13.6,13.6,13.53,13.55,162
20180801|2018-08-05 21:00,6,13.5,13.55,13.5,13.53,109
20180801|2018-08-05 21:30,6,13.5,13.54,13.5,13.54,150
20180801|2018-08-05 22:00,6,13.5,13.55,13.5,13.55,79
20180801|2018-08-05 22:30,6,13.55,13.57,13.55,13.55,85
20180801|2018-08-05 23:00,6,13.55,13.55,13.55,13.55,5
20180801|2018-08-05 23:30,6,13.55,13.55,13.53,13.55,99
20180801|2018-08-06 00:00,6,13.55,13.55,13.55,13.55,9
20180801|2018-08-06 00:30,6,13.6,13.6,13.6,13.6,30
20180801|2018-08-06 01:00,6,13.55,13.65,13.55,13.65,133
20180801|2018-08-06 01:30,6,13.6,13.65,13.57,13.6,268
20180801|2018-08-06 02:00,6,13.6,13.65,13.55,13.61,123
20180801|2018-08-06 02:30,6,13.6,13.7,13.55,13.6,863
20180801|2018-08-06 03:00,6,13.55,13.65,13.55,13.6,94
20180801|2018-08-06 03:30,6,13.6,13.7,13.6,13.67,166
20180801|2018-08-06 04:00,6,13.65,13.7,13.6,13.65,225
20180801|2018-08-06 04:30,6,13.64,13.65,13.5,13.55,148
20180801|2018-08-06 05:00,6,13.55,13.55,13.45,13.45,290
20180801|2018-08-06 05:30,6,13.47,13.55,13.45,13.5,108
20180801|2018-08-06 06:00,6,13.47,13.55,13.45,13.5,126
20180801|2018-08-06 06:30,6,13.5,13.55,13.47,13.5,202
20180801|2018-08-06 07:00,6,13.55,13.55,13.5,13.55,88
20180801|2018-08-06 07:30,6,13.52,13.6,13.51,13.6,640
20180801|2018-08-06 08:00,6,13.56,13.6,13.5,13.52,747
20180801|2018-08-06 08:30,6,13.5,13.6,13.35,13.4,6167
20180801|2018-08-06 09:00,6,13.35,13.45,13.3,13.35,5465
20180801|2018-08-06 09:30,6,13.35,13.4,13.22,13.23,4801
20180801|2018-08-06 10:00,6,13.2,13.3,13.1,13.12,5218
20180801|2018-08-06 10:30,6,13.1,13.15,13.1,13.1,1099
20180801|2018-08-06 11:00,6,13.11,13.15,13.05,13.07,1609
20180801|2018-08-06 11:30,6,13.05,13.15,13.05,13.07,2986
20180801|2018-08-06 12:00,6,13.05,13.12,13.05,13.05,2400
20180801|2018-08-06 12:30,6,13.1,13.2,13.07,13.2,2579
20180801|2018-08-06 13:00,6,13.18,13.2,13.1,13.1,910
20180801|2018-08-06 13:30,6,13.15,13.15,13.08,13.1,2503
20180801|2018-08-06 14:00,6,13.15,13.15,13,13.02,5368
20180801|2018-08-06 14:30,6,13,13.1,13,13.05,3834
20180801|2018-08-06 15:00,6,13.05,13.1,13,13,5669
20180801|2018-08-06 15:30,6,13.02,13.1,13,13.1,1047
20180801|2018-08-06 17:00,7,13.1,13.13,13.1,13.12,161
20180801|2018-08-06 17:30,7,13.12,13.12,13.1,13.1,4
20180801|2018-08-06 18:00,7,13.11,13.12,13.05,13.1,109
20180801|2018-08-06 18:30,7,13.1,13.1,13.05,13.05,105
20180801|2018-08-06 19:00,7,13.08,13.1,13.08,13.1,73
20180801|2018-08-06 19:30,7,13.1,13.11,13.08,13.1,77
20180801|2018-08-06 20:00,7,13.15,13.15,13.1,13.13,21
20180801|2018-08-06 20:30,7,13.13,13.15,13.08,13.14,285
20180801|2018-08-06 21:00,7,13.15,13.15,13.1,13.13,103
20180801|2018-08-06 21:30,7,13.13,13.15,13.1,13.15,13
20180801|2018-08-06 22:00,7,13.1,13.1,13.1,13.1,17
20180801|2018-08-06 22:30,7,13.07,13.1,13.05,13.05,30
20180801|2018-08-06 23:00,7,13.07,13.1,13.05,13.1,39
20180801|2018-08-06 23:30,7,13.1,13.1,13.1,13.1,1
20180801|2018-08-07 00:00,7,13.08,13.08,13.07,13.07,15
20180801|2018-08-07 00:30,7,13.08,13.1,13.05,13.05,19
20180801|2018-08-07 01:00,7,13.05,13.07,13,13,305
20180801|2018-08-07 01:30,7,13,13.05,12.95,12.97,183
20180801|2018-08-07 02:00,7,12.97,13,12.9,12.95,775
20180801|2018-08-07 02:30,7,12.95,13,12.9,12.95,145
20180801|2018-08-07 03:00,7,12.9,12.96,12.9,12.93,618
20180801|2018-08-07 03:30,7,12.9,12.95,12.85,12.88,327
20180801|2018-08-07 04:00,7,12.87,12.95,12.85,12.91,163
20180801|2018-08-07 04:30,7,12.9,13,12.9,13,777
20180801|2018-08-07 05:00,7,13,13,12.92,12.95,676
20180801|2018-08-07 05:30,7,12.93,12.95,12.92,12.92,172
20180801|2018-08-07 06:00,7,12.95,12.95,12.85,12.87,281
20180801|2018-08-07 06:30,7,12.9,12.95,12.85,12.92,212
20180801|2018-08-07 07:00,7,12.92,12.95,12.85,12.9,340
20180801|2018-08-07 07:30,7,12.85,12.9,12.85,12.88,422
20180801|2018-08-07 08:00,7,12.86,12.9,12.8,12.8,1218
20180801|2018-08-07 08:30,7,12.85,12.9,12.65,12.72,8523
20180801|2018-08-07 09:00,7,12.71,12.8,12.65,12.7,5594
20180801|2018-08-07 09:30,7,12.72,12.85,12.7,12.82,5139
20180801|2018-08-07 10:00,7,12.82,13,12.75,12.94,5938
20180801|2018-08-07 10:30,7,12.94,12.95,12.75,12.75,2770
20180801|2018-08-07 11:00,7,12.78,12.9,12.75,12.87,2536
20180801|2018-08-07 11:30,7,12.87,12.9,12.7,12.7,2735
20180801|2018-08-07 12:00,7,12.73,12.85,12.7,12.75,4442
20180801|2018-08-07 12:30,7,12.78,12.85,12.72,12.77,3382
20180801|2018-08-07 13:00,7,12.77,12.8,12.7,12.72,1453
20180801|2018-08-07 13:30,7,12.72,12.85,12.7,12.78,3853
20180801|2018-08-07 14:00,7,12.78,12.85,12.75,12.77,3840
20180801|2018-08-07 14:30,7,12.79,12.85,12.72,12.75,3007
20180801|2018-08-07 15:00,7,12.78,12.8,12.7,12.73,4893
20180801|2018-08-07 15:30,7,12.75,12.75,12.7,12.7,882
20180801|2018-08-07 17:00,8,12.65,12.75,12.65,12.75,118
20180801|2018-08-07 17:30,8,12.75,12.75,12.71,12.75,40
20180801|2018-08-07 18:00,8,12.75,12.75,12.7,12.73,40
20180801|2018-08-07 18:30,8,12.73,12.75,12.73,12.73,37
20180801|2018-08-07 19:00,8,12.73,12.75,12.7,12.7,48
20180801|2018-08-07 19:30,8,12.73,12.73,12.73,12.73,2
20180801|2018-08-07 20:00,8,12.75,12.75,12.72,12.75,54
20180801|2018-08-07 20:30,8,12.75,12.75,12.71,12.72,30
20180801|2018-08-07 21:00,8,12.73,12.75,12.7,12.75,23
20180801|2018-08-07 21:30,8,12.71,12.75,12.71,12.72,6
20180801|2018-08-07 22:00,8,12.75,12.75,12.73,12.75,54
20180801|2018-08-07 22:30,8,12.72,12.75,12.7,12.7,48
20180801|2018-08-07 23:00,8,12.73,12.75,12.73,12.75,17
20180801|2018-08-07 23:30,8,12.75,12.76,12.73,12.75,484
20180801|2018-08-08 00:00,8,12.75,12.75,12.73,12.75,85
20180801|2018-08-08 00:30,8,12.75,12.75,12.73,12.73,36
20180801|2018-08-08 01:00,8,12.75,12.8,12.72,12.8,84
20180801|2018-08-08 01:30,8,12.8,12.8,12.72,12.76,235
20180801|2018-08-08 02:00,8,12.76,12.8,12.7,12.7,230
20180801|2018-08-08 02:30,8,12.74,12.74,12.7,12.72,25
20180801|2018-08-08 03:00,8,12.75,12.75,12.7,12.7,49
20180801|2018-08-08 03:30,8,12.72,12.8,12.7,12.73,305
20180801|2018-08-08 04:00,8,12.74,12.76,12.73,12.76,55
20180801|2018-08-08 04:30,8,12.8,12.8,12.73,12.75,181
20180801|2018-08-08 05:00,8,12.75,12.75,12.7,12.71,47
20180801|2018-08-08 05:30,8,12.7,12.75,12.7,12.71,29
20180801|2018-08-08 06:00,8,12.71,12.75,12.71,12.71,9
20180801|2018-08-08 06:30,8,12.71,12.75,12.7,12.71,14
20180801|2018-08-08 07:00,8,12.71,12.85,12.71,12.85,647
20180801|2018-08-08 07:30,8,12.83,12.95,12.82,12.9,992
20180801|2018-08-08 08:00,8,12.9,12.95,12.8,12.81,1005
20180801|2018-08-08 08:30,8,12.85,12.9,12.72,12.8,5307
20180801|2018-08-08 09:00,8,12.8,12.87,12.75,12.82,5285
20180801|2018-08-08 09:30,8,12.8,12.9,12.6,12.68,4844
20180801|2018-08-08 10:00,8,12.65,12.7,12.6,12.65,4586
20180801|2018-08-08 10:30,8,12.6,12.7,12.6,12.7,2624
20180801|2018-08-08 11:00,8,12.66,12.7,12.6,12.65,3110
20180801|2018-08-08 11:30,8,12.6,12.63,12.55,12.6,3298
20180801|2018-08-08 12:00,8,12.6,12.63,12.55,12.58,2597
20180801|2018-08-08 12:30,8,12.55,12.6,12.45,12.45,2029
20180801|2018-08-08 13:00,8,12.45,12.55,12.45,12.45,3403
20180801|2018-08-08 13:30,8,12.46,12.51,12.4,12.48,6839
20180801|2018-08-08 14:00,8,12.47,12.5,12.4,12.46,3722
20180801|2018-08-08 14:30,8,12.45,12.56,12.43,12.5,6665
20180801|2018-08-08 15:00,8,12.55,12.65,12.5,12.6,7244
20180801|2018-08-08 15:30,8,12.57,12.65,12.55,12.61,1151
20180801|2018-08-08 17:00,9,12.6,12.65,12.58,12.6,212
20180801|2018-08-08 17:30,9,12.6,12.6,12.6,12.6,6
20180801|2018-08-08 18:00,9,12.65,12.65,12.6,12.6,17
20180801|2018-08-08 18:30,9,12.6,12.65,12.57,12.65,26
20180801|2018-08-08 19:00,9,12.6,12.7,12.6,12.65,182
20180801|2018-08-08 19:30,9,12.65,12.7,12.63,12.65,135
20180801|2018-08-08 20:00,9,12.7,12.75,12.65,12.75,203
20180801|2018-08-08 20:30,9,12.72,12.73,12.65,12.7,182
20180801|2018-08-08 21:00,9,12.7,12.7,12.6,12.65,115
20180801|2018-08-08 21:30,9,12.62,12.65,12.6,12.64,76
20180801|2018-08-08 22:00,9,12.64,12.65,12.64,12.65,44
20180801|2018-08-08 22:30,9,12.65,12.66,12.63,12.65,58
20180801|2018-08-08 23:00,9,12.65,12.66,12.6,12.65,96
20180801|2018-08-08 23:30,9,12.66,12.67,12.65,12.67,30
20180801|2018-08-09 00:00,9,12.66,12.66,12.6,12.65,183
20180801|2018-08-09 00:30,9,12.65,12.66,12.65,12.66,27
20180801|2018-08-09 01:00,9,12.67,12.67,12.65,12.66,5
20180801|2018-08-09 01:30,9,12.65,12.65,12.62,12.62,107
20180801|2018-08-09 02:00,9,12.65,12.7,12.6,12.6,363
20180801|2018-08-09 02:30,9,12.6,12.65,12.6,12.65,8
20180801|2018-08-09 03:00,9,12.65,12.65,12.6,12.65,30
20180801|2018-08-09 03:30,9,12.65,12.65,12.57,12.6,364
20180801|2018-08-09 04:00,9,12.6,12.6,12.55,12.57,47
20180801|2018-08-09 04:30,9,12.55,12.55,12.55,12.55,1
20180801|2018-08-09 05:00,9,12.57,12.57,12.55,12.55,156
20180801|2018-08-09 05:30,9,12.56,12.65,12.55,12.62,193
20180801|2018-08-09 06:00,9,12.6,12.65,12.6,12.6,54
20180801|2018-08-09 06:30,9,12.6,12.65,12.57,12.57,262
20180801|2018-08-09 07:00,9,12.6,12.6,12.5,12.51,502
20180801|2018-08-09 07:30,9,12.5,12.55,12.47,12.47,728
20180801|2018-08-09 08:00,9,12.48,12.51,12.45,12.5,991
20180801|2018-08-09 08:30,9,12.5,12.6,12.42,12.5,6566
20180801|2018-08-09 09:00,9,12.5,12.61,12.4,12.43,5647
20180801|2018-08-09 09:30,9,12.4,12.5,12.4,12.47,1853
20180801|2018-08-09 10:00,9,12.48,12.51,12.4,12.4,2009
20180801|2018-08-09 10:30,9,12.4,12.56,12.4,12.46,3208
20180801|2018-08-09 11:00,9,12.45,12.5,12.4,12.45,1089
20180801|2018-08-09 11:30,9,12.4,12.45,12.35,12.37,1487
20180801|2018-08-09 12:00,9,12.37,12.41,12.35,12.37,1189
20180801|2018-08-09 12:30,9,12.37,12.42,12.37,12.4,1901
20180801|2018-08-09 13:00,9,12.45,12.45,12.37,12.41,1272
20180801|2018-08-09 13:30,9,12.4,12.46,12.35,12.44,2273
20180801|2018-08-09 14:00,9,12.45,12.55,12.4,12.52,3534
20180801|2018-08-09 14:30,9,12.52,12.75,12.52,12.7,7450
20180801|2018-08-09 15:00,9,12.7,12.75,12.62,12.65,3717
20180801|2018-08-09 15:30,9,12.7,12.78,12.68,12.7,655
20180801|2018-08-09 17:00,10,12.7,12.81,12.7,12.75,228
20180801|2018-08-09 17:30,10,12.75,12.78,12.75,12.75,40
20180801|2018-08-09 18:00,10,12.78,12.78,12.75,12.78,18
20180801|2018-08-09 18:30,10,12.75,12.75,12.75,12.75,4
20180801|2018-08-09 19:00,10,12.77,12.78,12.72,12.78,74
20180801|2018-08-09 19:30,10,12.78,12.86,12.78,12.85,189
20180801|2018-08-09 20:00,10,12.85,12.86,12.8,12.85,79
20180801|2018-08-09 20:30,10,12.8,12.83,12.77,12.77,86
20180801|2018-08-09 21:00,10,12.78,12.83,12.78,12.83,15
20180801|2018-08-09 21:30,10,12.85,12.86,12.8,12.83,55
20180801|2018-08-09 22:00,10,12.85,12.85,12.83,12.83,19
20180801|2018-08-09 22:30,10,12.85,12.85,12.83,12.83,39
20180801|2018-08-09 23:00,10,12.83,12.85,12.83,12.85,48
20180801|2018-08-09 23:30,10,12.9,12.9,12.85,12.9,16
20180801|2018-08-10 00:00,10,12.9,13.05,12.9,13.05,736
20180801|2018-08-10 00:30,10,13.05,13.1,13,13.05,284
20180801|2018-08-10 01:00,10,13.05,13.15,13.03,13.1,740
20180801|2018-08-10 01:30,10,13.1,13.2,13.09,13.2,230
20180801|2018-08-10 02:00,10,13.2,13.3,13.1,13.2,1950
20180801|2018-08-10 02:30,10,13.16,13.32,13.13,13.31,931
20180801|2018-08-10 03:00,10,13.3,13.35,13.2,13.26,392
20180801|2018-08-10 03:30,10,13.25,13.4,13.2,13.35,992
20180801|2018-08-10 04:00,10,13.35,13.35,13.2,13.26,691
20180801|2018-08-10 04:30,10,13.26,13.4,13.2,13.38,791
20180801|2018-08-10 05:00,10,13.35,13.4,13.15,13.15,732
20180801|2018-08-10 05:30,10,13.15,13.25,13.1,13.2,498
20180801|2018-08-10 06:00,10,13.2,13.21,13.1,13.15,564
20180801|2018-08-10 06:30,10,13.15,13.22,13.15,13.22,432
20180801|2018-08-10 07:00,10,13.2,13.31,13.2,13.25,1475
20180801|2018-08-10 07:30,10,13.25,13.3,13.15,13.25,2139
20180801|2018-08-10 08:00,10,13.25,13.5,13.23,13.47,2843
20180801|2018-08-10 08:30,10,13.5,13.61,13.2,13.6,20289
20180801|2018-08-10 09:00,10,13.61,13.77,13.4,13.61,13035
20180801|2018-08-10 09:30,10,13.65,13.8,13.48,13.58,15087
20180801|2018-08-10 10:00,10,13.58,13.7,13.5,13.6,7601
20180801|2018-08-10 10:30,10,13.6,13.6,13.45,13.5,6363
20180801|2018-08-10 11:00,10,13.55,13.7,13.5,13.62,4190
20180801|2018-08-10 11:30,10,13.65,13.75,13.55,13.73,7071
20180801|2018-08-10 12:00,10,13.7,13.85,13.65,13.75,3338
20180801|2018-08-10 12:30,10,13.75,14.06,13.7,14.03,8797
20180801|2018-08-10 13:00,10,14,14.12,13.89,14.06,8576
20180801|2018-08-10 13:30,10,14.05,14.1,13.8,13.85,6820
20180801|2018-08-10 14:00,10,13.87,14.06,13.47,13.48,9333
20180801|2018-08-10 14:30,10,13.47,13.8,13.42,13.65,8964
20180801|2018-08-10 15:00,10,13.63,13.85,13.5,13.8,7718
20180801|2018-08-10 15:30,10,13.8,13.8,13.55,13.57,2461
20180801|2018-08-12 17:00,13,13.8,14.15,13.7,14.1,510
20180801|2018-08-12 17:30,13,14.11,14.15,13.95,13.96,347
20180801|2018-08-12 18:00,13,14,14,13.92,13.95,94
20180801|2018-08-12 18:30,13,13.95,14.02,13.9,13.96,209
20180801|2018-08-12 19:00,13,13.95,14.01,13.9,14,115
20180801|2018-08-12 19:30,13,14,14.11,14,14.11,124
20180801|2018-08-12 20:00,13,14.12,14.2,14.1,14.15,390
20180801|2018-08-12 20:30,13,14.2,14.33,14.1,14.27,813
20180801|2018-08-12 21:00,13,14.27,14.3,14.21,14.25,427
20180801|2018-08-12 21:30,13,14.3,14.5,14.3,14.45,529
20180801|2018-08-12 22:00,13,14.45,14.45,14.38,14.4,131
20180801|2018-08-12 22:30,13,14.4,14.41,14.37,14.4,35
20180801|2018-08-12 23:00,13,14.4,14.55,14.4,14.5,253
20180801|2018-08-12 23:30,13,14.47,14.5,14.41,14.45,85
20180801|2018-08-13 00:00,13,14.45,14.45,14.2,14.25,453
20180801|2018-08-13 00:30,13,14.28,14.45,14.26,14.3,271
20180801|2018-08-13 01:00,13,14.3,14.3,14.06,14.06,568
20180801|2018-08-13 01:30,13,14.05,14.35,13.9,14.35,1192
20180801|2018-08-13 02:00,13,14.31,14.55,14.25,14.55,1730
20180801|2018-08-13 02:30,13,14.55,14.6,14.43,14.57,1057
20180801|2018-08-13 03:00,13,14.58,14.6,14.3,14.3,708
20180801|2018-08-13 03:30,13,14.35,14.4,14.16,14.16,439
20180801|2018-08-13 04:00,13,14.16,14.26,14.12,14.15,645
20180801|2018-08-13 04:30,13,14.15,14.21,14.04,14.2,259
20180801|2018-08-13 05:00,13,14.2,14.21,14.1,14.1,231
20180801|2018-08-13 05:30,13,14.1,14.23,14.05,14.23,448
20180801|2018-08-13 06:00,13,14.21,14.21,14.15,14.15,406
20180801|2018-08-13 06:30,13,14.15,14.17,13.85,13.91,666
20180801|2018-08-13 07:00,13,13.91,14.03,13.76,13.8,1203
20180801|2018-08-13 07:30,13,13.78,13.9,13.75,13.9,890
20180801|2018-08-13 08:00,13,13.95,13.95,13.8,13.8,612
20180801|2018-08-13 08:30,13,13.83,13.95,13.45,13.5,10717
20180801|2018-08-13 09:00,13,13.45,13.5,13.3,13.4,7056
20180801|2018-08-13 09:30,13,13.37,13.6,13.3,13.53,9724
20180801|2018-08-13 10:00,13,13.5,14.2,13.48,14.17,10588
20180801|2018-08-13 10:30,13,14.15,14.45,14.1,14.42,8141
20180801|2018-08-13 11:00,13,14.45,14.65,14.25,14.55,7455
20180801|2018-08-13 11:30,13,14.57,14.7,14.45,14.64,7378
20180801|2018-08-13 12:00,13,14.65,14.9,14.49,14.5,9946
20180801|2018-08-13 12:30,13,14.45,14.75,14.37,14.65,6126
20180801|2018-08-13 13:00,13,14.65,14.66,14.36,14.37,5724
20180801|2018-08-13 13:30,13,14.37,14.61,14.3,14.58,5887
20180801|2018-08-13 14:00,13,14.55,14.75,14.54,14.72,8385
20180801|2018-08-13 14:30,13,14.74,14.85,14.68,14.82,10277
20180801|2018-08-13 15:00,13,14.85,14.95,14.75,14.88,6694
20180801|2018-08-13 15:30,13,14.87,14.9,14.8,14.8,1004
20180801|2018-08-13 17:00,14,14.9,14.9,14.72,14.75,510
20180801|2018-08-13 17:30,14,14.77,14.77,14.7,14.72,92
20180801|2018-08-13 18:00,14,14.7,14.7,14.7,14.7,4
20180801|2018-08-13 18:30,14,14.7,14.75,14.65,14.7,310
20180801|2018-08-13 19:00,14,14.71,14.73,14.58,14.6,455
20180801|2018-08-13 19:30,14,14.6,14.6,14.5,14.53,118
20180801|2018-08-13 20:00,14,14.5,14.57,14.45,14.55,266
20180801|2018-08-13 20:30,14,14.55,14.57,14.5,14.5,153
20180801|2018-08-13 21:00,14,14.55,14.66,14.54,14.55,187
20180801|2018-08-13 21:30,14,14.57,14.57,14.46,14.46,203
20180801|2018-08-13 22:00,14,14.5,14.55,14.5,14.55,51
20180801|2018-08-13 22:30,14,14.5,14.5,14.35,14.37,169
20180801|2018-08-13 23:00,14,14.37,14.41,14.35,14.35,389
20180801|2018-08-13 23:30,14,14.35,14.42,14.35,14.42,252
20180801|2018-08-14 00:00,14,14.42,14.45,14.4,14.4,108
20180801|2018-08-14 00:30,14,14.4,14.45,14.3,14.36,216
20180801|2018-08-14 01:00,14,14.35,14.36,14.2,14.25,294
20180801|2018-08-14 01:30,14,14.25,14.25,14.25,14.25,208
20180801|2018-08-14 02:00,14,14.24,14.25,14.1,14.15,941
20180801|2018-08-14 02:30,14,14.15,14.2,13.95,14,825
20180801|2018-08-14 03:00,14,13.97,14.1,13.95,14.08,812
20180801|2018-08-14 03:30,14,14.08,14.2,14.08,14.2,396
20180801|2018-08-14 04:00,14,14.19,14.2,14.06,14.15,716
20180801|2018-08-14 04:30,14,14.15,14.25,14.1,14.22,244
20180801|2018-08-14 05:00,14,14.2,14.2,14.06,14.08,201
20180801|2018-08-14 05:30,14,14.1,14.15,14.07,14.1,186
20180801|2018-08-14 06:00,14,14.1,14.18,14.1,14.12,411
20180801|2018-08-14 06:30,14,14.15,14.25,14.1,14.15,431
20180801|2018-08-14 07:00,14,14.15,14.25,14.13,14.21,357
20180801|2018-08-14 07:30,14,14.2,14.27,14.17,14.2,1158
20180801|2018-08-14 08:00,14,14.21,14.38,14.21,14.3,1258
20180801|2018-08-14 08:30,14,14.32,14.42,14.13,14.3,15680
20180801|2018-08-14 09:00,14,14.31,14.6,14.16,14.2,7800
20180801|2018-08-14 09:30,14,14.2,14.25,13.93,14.05,10336
20180801|2018-08-14 10:00,14,14.05,14.22,13.95,14.09,12543
20180801|2018-08-14 10:30,14,14.1,14.16,14.02,14.15,4867
20180801|2018-08-14 11:00,14,14.15,14.15,14,14.05,2693
20180801|2018-08-14 11:30,14,14.05,14.1,13.95,14.05,3817
20180801|2018-08-14 12:00,14,14.05,14.1,13.95,14.05,2194
20180801|2018-08-14 12:30,14,14.05,14.07,13.88,13.9,5685
20180801|2018-08-14 13:00,14,13.89,13.97,13.83,13.91,5276
20180801|2018-08-14 13:30,14,13.91,13.91,13.75,13.77,3549
20180801|2018-08-14 14:00,14,13.8,13.85,13.75,13.77,4000
20180801|2018-08-14 14:30,14,13.78,13.82,13.75,13.78,4870
20180801|2018-08-14 15:00,14,13.8,13.9,13.7,13.75,10486
20180801|2018-08-14 15:30,14,13.75,13.8,13.72,13.75,684
20180801|2018-08-14 17:00,15,13.78,13.85,13.78,13.82,251
20180801|2018-08-14 17:30,15,13.8,13.85,13.8,13.85,24
20180801|2018-08-14 18:00,15,13.8,13.82,13.8,13.8,62
20180801|2018-08-14 18:30,15,13.8,13.82,13.78,13.78,79
20180801|2018-08-14 19:00,15,13.8,13.8,13.77,13.8,190
20180801|2018-08-14 19:30,15,13.8,13.85,13.78,13.8,143
20180801|2018-08-14 20:00,15,13.81,13.9,13.81,13.85,450
20180801|2018-08-14 20:30,15,13.85,13.95,13.85,13.95,195
20180801|2018-08-14 21:00,15,13.95,13.95,13.9,13.9,182
20180801|2018-08-14 21:30,15,13.95,13.97,13.9,13.95,154
20180801|2018-08-14 22:00,15,13.97,14.05,13.94,14.03,188
20180801|2018-08-14 22:30,15,14.02,14.07,14,14,195
20180801|2018-08-14 23:00,15,14.05,14.06,14.02,14.03,179
20180801|2018-08-14 23:30,15,14.02,14.02,14.02,14.02,4
20180801|2018-08-15 00:00,15,14.02,14.1,14.02,14.02,92
20180801|2018-08-15 00:30,15,14.05,14.05,13.99,13.99,106
20180801|2018-08-15 01:00,15,14,14.02,14,14,19
20180801|2018-08-15 01:30,15,14,14,13.91,13.91,52
20180801|2018-08-15 02:00,15,13.95,14.05,13.9,13.95,372
20180801|2018-08-15 02:30,15,13.95,14.05,13.93,14,155
20180801|2018-08-15 03:00,15,14,14.05,13.95,14,207
20180801|2018-08-15 03:30,15,13.97,14.05,13.97,14.03,180
20180801|2018-08-15 04:00,15,14.05,14.05,14,14.05,18
20180801|2018-08-15 04:30,15,14.05,14.15,14.05,14.15,276
20180801|2018-08-15 05:00,15,14.13,14.3,14.13,14.25,329
20180801|2018-08-15 05:30,15,14.25,14.6,14.22,14.55,1422
20180801|2018-08-15 06:00,15,14.56,14.62,14.4,14.6,1443
20180801|2018-08-15 06:30,15,14.62,14.95,14.6,14.75,2653
20180801|2018-08-15 07:00,15,14.75,14.82,14.7,14.72,2236
20180801|2018-08-15 07:30,15,14.7,14.95,14.7,14.91,1573
20180801|2018-08-15 08:00,15,14.9,14.95,14.8,14.9,2597
20180801|2018-08-15 08:30,15,14.9,15.8,14.85,15.77,20120
20180801|2018-08-15 09:00,15,15.8,16.35,15.76,16.3,26002
20180801|2018-08-15 09:30,15,16.32,16.6,15.87,16.4,17144
20180801|2018-08-15 10:00,15,16.4,16.43,15.63,15.85,19129
20180801|2018-08-15 10:30,15,15.85,16.1,15.52,16,7072
20180801|2018-08-15 11:00,15,16.01,16.15,15.65,15.8,6612
20180801|2018-08-15 11:30,15,15.8,15.8,15.5,15.6,6593
20180801|2018-08-15 12:00,15,15.62,16,15.47,15.91,6671
20180801|2018-08-15 12:30,15,15.9,16.1,15.8,16.1,5141
20180801|2018-08-15 13:00,15,16.05,16.4,15.92,16.25,7197
20180801|2018-08-15 13:30,15,16.25,16.35,15.8,15.81,5447
20180801|2018-08-15 14:00,15,15.8,15.86,15.5,15.55,11135
20180801|2018-08-15 14:30,15,15.5,15.52,15.05,15.18,14525
20180801|2018-08-15 15:00,15,15.15,15.16,14.8,14.9,7966
20180801|2018-08-15 15:30,15,14.9,14.9,14.8,14.8,1082
20180801|2018-08-15 17:00,16,14.9,14.92,14.85,14.86,219
20180801|2018-08-15 17:30,16,14.9,14.9,14.86,14.88,55
20180801|2018-08-15 18:00,16,14.9,14.9,14.88,14.88,35
20180801|2018-08-15 18:30,16,14.9,14.9,14.88,14.88,50
20180801|2018-08-15 19:00,16,14.88,14.95,14.85,14.9,665
20180801|2018-08-15 19:30,16,14.88,14.91,14.82,14.9,253
20180801|2018-08-15 20:00,16,14.9,14.95,14.7,14.7,362
20180801|2018-08-15 20:30,16,14.7,14.7,14.33,14.45,1175
20180801|2018-08-15 21:00,16,14.41,14.45,14.25,14.3,263
20180801|2018-08-15 21:30,16,14.3,14.5,14.3,14.45,204
20180801|2018-08-15 22:00,16,14.45,14.5,14.4,14.5,88
20180801|2018-08-15 22:30,16,14.5,14.52,14.35,14.4,140
20180801|2018-08-15 23:00,16,14.4,14.45,14.35,14.4,83
20180801|2018-08-15 23:30,16,14.36,14.42,14.36,14.4,29
20180801|2018-08-16 00:00,16,14.41,14.41,14.35,14.35,106
20180801|2018-08-16 00:30,16,14.3,14.3,14.25,14.27,128
20180801|2018-08-16 01:00,16,14.25,14.35,14.25,14.35,156
20180801|2018-08-16 01:30,16,14.3,14.33,14.25,14.3,344
20180801|2018-08-16 02:00,16,14.3,14.56,14.3,14.55,664
20180801|2018-08-16 02:30,16,14.6,14.7,14.55,14.65,441
20180801|2018-08-16 03:00,16,14.65,14.7,14.47,14.55,499
20180801|2018-08-16 03:30,16,14.45,14.55,14.39,14.4,244
20180801|2018-08-16 04:00,16,14.45,14.5,14.4,14.45,99
20180801|2018-08-16 04:30,16,14.4,14.42,14.36,14.4,322
20180801|2018-08-16 05:00,16,14.4,14.4,14.2,14.25,442
20180801|2018-08-16 05:30,16,14.3,14.3,14.22,14.3,693
20180801|2018-08-16 06:00,16,14.27,14.35,14.22,14.35,678
20180801|2018-08-16 06:30,16,14.35,14.42,14.32,14.4,498
20180801|2018-08-16 07:00,16,14.37,14.37,14.23,14.3,1061
20180801|2018-08-16 07:30,16,14.27,14.4,14.22,14.37,1463
20180801|2018-08-16 08:00,16,14.37,14.4,14.21,14.25,1480
20180801|2018-08-16 08:30,16,14.3,14.3,13.97,14.14,11596
20180801|2018-08-16 09:00,16,14.13,14.16,13.85,13.87,11095
20180801|2018-08-16 09:30,16,13.85,13.9,13.7,13.75,9311
20180801|2018-08-16 10:00,16,13.75,13.8,13.55,13.55,7511
20180801|2018-08-16 10:30,16,13.55,13.65,13.5,13.57,5458
20180801|2018-08-16 11:00,16,13.55,13.65,13.55,13.56,4592
20180801|2018-08-16 11:30,16,13.55,13.77,13.55,13.62,11271
20180801|2018-08-16 12:00,16,13.6,13.65,13.45,13.5,6763
20180801|2018-08-16 12:30,16,13.55,13.7,13.5,13.7,3561
20180801|2018-08-16 13:00,16,13.68,13.75,13.6,13.72,5038
20180801|2018-08-16 13:30,16,13.72,13.88,13.6,13.61,4736
20180801|2018-08-16 14:00,16,13.61,13.75,13.6,13.66,2654
20180801|2018-08-16 14:30,16,13.7,13.95,13.68,13.75,6949
20180801|2018-08-16 15:00,16,13.77,13.8,13.68,13.7,3670
20180801|2018-08-16 15:30,16,13.75,13.8,13.7,13.77,542
20180801|2018-08-16 17:00,17,13.8,13.9,13.79,13.85,215
20180801|2018-08-16 17:30,17,13.85,13.9,13.81,13.87,222
20180801|2018-08-16 18:00,17,13.87,13.9,13.85,13.9,112
20180801|2018-08-16 18:30,17,13.88,13.88,13.83,13.85,70
20180801|2018-08-16 19:00,17,13.85,13.9,13.8,13.88,94
20180801|2018-08-16 19:30,17,13.9,13.9,13.85,13.85,37
20180801|2018-08-16 20:00,17,13.82,13.82,13.58,13.6,195
20180801|2018-08-16 20:30,17,13.63,13.7,13.6,13.65,61
20180801|2018-08-16 21:00,17,13.66,13.67,13.6,13.67,73
20180801|2018-08-16 21:30,17,13.7,13.8,13.7,13.75,141
20180801|2018-08-16 22:00,17,13.75,13.8,13.75,13.8,12
20180801|2018-08-16 22:30,17,13.8,13.8,13.7,13.7,18
20180801|2018-08-16 23:00,17,13.72,13.75,13.7,13.7,16
20180801|2018-08-16 23:30,17,13.72,13.8,13.72,13.8,135
20180801|2018-08-17 00:00,17,13.77,13.8,13.77,13.8,3
20180801|2018-08-17 00:30,17,13.8,13.8,13.8,13.8,113
20180801|2018-08-17 01:00,17,13.8,13.8,13.75,13.75,27
20180801|2018-08-17 01:30,17,13.7,13.7,13.65,13.68,98
20180801|2018-08-17 02:00,17,13.7,13.74,13.65,13.69,363
20180801|2018-08-17 02:30,17,13.7,13.75,13.68,13.7,123
20180801|2018-08-17 03:00,17,13.7,13.75,13.61,13.66,421
20180801|2018-08-17 03:30,17,13.66,13.75,13.63,13.75,275
20180801|2018-08-17 04:00,17,13.72,13.9,13.72,13.9,319
20180801|2018-08-17 04:30,17,13.9,14.07,13.88,14.05,644
20180801|2018-08-17 05:00,17,14.1,14.2,13.97,14,564
20180801|2018-08-17 05:30,17,13.98,14.06,13.91,13.95,173
20180801|2018-08-17 06:00,17,13.92,14,13.86,13.9,342
20180801|2018-08-17 06:30,17,13.95,13.96,13.9,13.96,185
20180801|2018-08-17 07:00,17,14,14.18,13.96,14.15,1851
20180801|2018-08-17 07:30,17,14.16,14.16,13.78,13.85,2374
20180801|2018-08-17 08:00,17,13.87,14.05,13.85,13.87,2555
20180801|2018-08-17 08:30,17,13.85,13.95,13.68,13.85,9253
20180801|2018-08-17 09:00,17,13.85,14.1,13.8,14.01,6687
20180801|2018-08-17 09:30,17,14,14.02,13.75,13.85,3786
20180801|2018-08-17 10:00,17,13.82,13.9,13.65,13.72,4103
20180801|2018-08-17 10:30,17,13.7,13.7,13.45,13.5,4764
20180801|2018-08-17 11:00,17,13.5,13.6,13.44,13.45,3800
20180801|2018-08-17 11:30,17,13.5,13.7,13.45,13.65,3351
20180801|2018-08-17 12:00,17,13.64,13.65,13.5,13.6,1874
20180801|2018-08-17 12:30,17,13.6,13.61,13.4,13.43,3860
20180801|2018-08-17 13:00,17,13.43,13.45,13.17,13.17,5148
20180801|2018-08-17 13:30,17,13.2,13.26,13.09,13.1,3554
20180801|2018-08-17 14:00,17,13.11,13.2,13.05,13.16,3809
20180801|2018-08-17 14:30,17,13.17,13.17,13.05,13.12,4272
20180801|2018-08-17 15:00,17,13.1,13.25,13.05,13.05,4218
20180801|2018-08-17 15:30,17,13.09,13.15,13.03,13.05,953
20180801|2018-08-19 17:00,20,13,13.05,13,13,171
20180801|2018-08-19 17:30,20,12.95,13,12.95,12.97,9
20180801|2018-08-19 18:00,20,13,13,12.99,12.99,11
20180801|2018-08-19 18:30,20,13,13,13,13,5
20180801|2018-08-19 19:00,20,13,13.02,12.98,13.02,84
20180801|2018-08-19 19:30,20,13.05,13.05,13.01,13.04,34
20180801|2018-08-19 20:00,20,13.05,13.15,13.05,13.11,161
20180801|2018-08-19 20:30,20,13.1,13.15,13.02,13.05,202
20180801|2018-08-19 21:00,20,13.07,13.07,13,13,50
20180801|2018-08-19 21:30,20,13,13.13,13,13.1,156
20180801|2018-08-19 22:00,20,13.1,13.15,13.07,13.07,109
20180801|2018-08-19 22:30,20,13.05,13.06,13.05,13.05,19
20180801|2018-08-19 23:00,20,13.05,13.05,13.05,13.05,1
20180801|2018-08-19 23:30,20,13.06,13.1,13.06,13.1,12
20180801|2018-08-20 00:00,20,13.1,13.1,13.1,13.1,2
20180801|2018-08-20 00:30,20,13.1,13.1,13.06,13.06,25
20180801|2018-08-20 01:00,20,13.05,13.06,12.95,12.99,279
20180801|2018-08-20 01:30,20,13,13,12.93,12.93,130
20180801|2018-08-20 02:00,20,12.9,12.93,12.85,12.9,411
20180801|2018-08-20 02:30,20,12.85,12.89,12.8,12.85,177
20180801|2018-08-20 03:00,20,12.85,12.9,12.8,12.87,120
20180801|2018-08-20 03:30,20,12.87,12.93,12.85,12.9,152
20180801|2018-08-20 04:00,20,12.9,12.94,12.9,12.9,111
20180801|2018-08-20 04:30,20,12.85,12.88,12.85,12.87,403
20180801|2018-08-20 05:00,20,12.87,12.9,12.85,12.86,75
20180801|2018-08-20 05:30,20,12.87,12.9,12.85,12.85,29
20180801|2018-08-20 06:00,20,12.88,12.9,12.77,12.9,343
20180801|2018-08-20 06:30,20,12.88,12.91,12.88,12.9,15
20180801|2018-08-20 07:00,20,12.9,12.9,12.8,12.81,643
20180801|2018-08-20 07:30,20,12.81,12.91,12.78,12.9,589
20180801|2018-08-20 08:00,20,12.91,12.95,12.75,12.77,1061
20180801|2018-08-20 08:30,20,12.77,12.8,12.67,12.75,8654
20180801|2018-08-20 09:00,20,12.75,12.82,12.65,12.7,5214
20180801|2018-08-20 09:30,20,12.7,12.91,12.65,12.85,7210
20180801|2018-08-20 10:00,20,12.8,12.9,12.75,12.85,6235
20180801|2018-08-20 10:30,20,12.8,12.85,12.6,12.62,8487
20180801|2018-08-20 11:00,20,12.6,12.65,12.55,12.55,4280
20180801|2018-08-20 11:30,20,12.55,12.65,12.55,12.57,3103
20180801|2018-08-20 12:00,20,12.55,12.61,12.5,12.5,5721
20180801|2018-08-20 12:30,20,12.52,12.61,12.5,12.6,2655
20180801|2018-08-20 13:00,20,12.58,12.65,12.55,12.6,1395
20180801|2018-08-20 13:30,20,12.65,12.8,12.6,12.7,2434
20180801|2018-08-20 14:00,20,12.75,12.8,12.6,12.65,3069
20180801|2018-08-20 14:30,20,12.66,12.75,12.6,12.71,3909
20180801|2018-08-20 15:00,20,12.7,12.85,12.7,12.77,5608
20180801|2018-08-20 15:30,20,12.8,12.9,12.78,12.85,645
20180801|2018-08-20 17:00,21,12.9,12.9,12.85,12.85,28
20180801|2018-08-20 17:30,21,12.85,12.87,12.85,12.87,12
20180801|2018-08-20 18:00,21,12.85,12.85,12.85,12.85,4
20180801|2018-08-20 18:30,21,12.9,12.9,12.9,12.9,1
20180801|2018-08-20 19:00,21,12.9,12.95,12.9,12.95,135
20180801|2018-08-20 19:30,21,12.95,12.95,12.9,12.9,135
20180801|2018-08-20 20:00,21,12.95,12.95,12.9,12.9,47
20180801|2018-08-20 20:30,21,12.9,12.9,12.9,12.9,104
20180801|2018-08-20 21:00,21,12.9,12.9,12.85,12.85,98
20180801|2018-08-20 21:30,21,12.85,12.85,12.85,12.85,49
20180801|2018-08-20 22:30,21,12.85,12.85,12.85,12.85,1
20180801|2018-08-20 23:00,21,12.85,12.85,12.8,12.83,39
20180801|2018-08-20 23:30,21,12.83,12.83,12.8,12.8,6
20180801|2018-08-21 00:00,21,12.8,12.8,12.8,12.8,73
20180801|2018-08-21 00:30,21,12.8,12.8,12.8,12.8,24
20180801|2018-08-21 01:00,21,12.8,12.8,12.78,12.8,22
20180801|2018-08-21 01:30,21,12.8,12.8,12.75,12.75,31
20180801|2018-08-21 02:00,21,12.75,12.78,12.7,12.73,245
20180801|2018-08-21 02:30,21,12.75,12.75,12.71,12.75,154
20180801|2018-08-21 03:00,21,12.71,12.75,12.7,12.7,68
20180801|2018-08-21 03:30,21,12.7,12.75,12.7,12.71,24
20180801|2018-08-21 04:00,21,12.7,12.7,12.6,12.62,365
20180801|2018-08-21 04:30,21,12.6,12.65,12.6,12.6,221
20180801|2018-08-21 05:00,21,12.61,12.62,12.6,12.61,17
20180801|2018-08-21 05:30,21,12.65,12.65,12.62,12.62,69
20180801|2018-08-21 06:00,21,12.65,12.7,12.65,12.67,321
20180801|2018-08-21 06:30,21,12.7,12.7,12.65,12.67,215
20180801|2018-08-21 07:00,21,12.66,12.7,12.65,12.67,305
20180801|2018-08-21 07:30,21,12.67,12.72,12.65,12.65,840
20180801|2018-08-21 08:00,21,12.65,12.7,12.58,12.62,921
20180801|2018-08-21 08:30,21,12.62,12.65,12.5,12.51,11632
20180801|2018-08-21 09:00,21,12.51,12.6,12.45,12.5,8300
20180801|2018-08-21 09:30,21,12.46,12.6,12.43,12.51,4338
20180801|2018-08-21 10:00,21,12.5,12.6,12.45,12.51,2977
20180801|2018-08-21 10:30,21,12.5,12.57,12.45,12.46,2828
20180801|2018-08-21 11:00,21,12.46,12.5,12.4,12.4,2676
20180801|2018-08-21 11:30,21,12.45,12.5,12.4,12.45,1752
20180801|2018-08-21 12:00,21,12.46,12.5,12.4,12.45,3225
20180801|2018-08-21 12:30,21,12.4,12.5,12.35,12.5,2631
20180801|2018-08-21 13:00,21,12.5,12.6,12.46,12.6,3169
20180801|2018-08-21 13:30,21,12.6,12.86,12.55,12.77,7110
20180801|2018-08-21 14:00,21,12.77,12.8,12.52,12.6,5444
20180801|2018-08-21 14:30,21,12.6,12.95,12.55,12.9,4993
20180801|2018-08-21 15:00,21,12.95,12.96,12.77,12.9,5666
20180801|2018-08-21 15:30,21,12.85,13.1,12.8,13.05,974
20180801|2018-08-21 17:00,22,13.1,13.2,12.89,12.9,413
20180801|2018-08-21 17:30,22,13.05,13.2,13.05,13.2,47
20180801|2018-08-21 18:00,22,13.2,13.45,13.15,13.4,112
20180801|2018-08-21 18:30,22,13.35,13.35,13.3,13.35,81
20180801|2018-08-21 19:00,22,13.34,13.34,13.34,13.34,10
20180801|2018-08-21 19:30,22,13.3,13.3,13.2,13.2,29
20180801|2018-08-21 20:00,22,13.2,13.2,13.1,13.1,25
20180801|2018-08-21 20:30,22,13.15,13.15,13.1,13.1,21
20180801|2018-08-21 21:00,22,13,13,13,13,56
20180801|2018-08-21 21:30,22,12.9,12.9,12.9,12.9,4
20180801|2018-08-21 22:00,22,12.9,12.95,12.89,12.95,18
20180801|2018-08-21 22:30,22,12.95,12.95,12.8,12.9,9
20180801|2018-08-21 23:00,22,12.85,12.95,12.85,12.95,3
20180801|2018-08-22 00:00,22,12.9,12.9,12.9,12.9,2
20180801|2018-08-22 00:30,22,13,13,12.85,12.9,13
20180801|2018-08-22 01:00,22,13,13.05,13,13.05,24
20180801|2018-08-22 01:30,22,13.05,13.05,12.85,12.95,9
20180801|2018-08-22 02:00,22,13,13,12.83,12.85,131
20180801|2018-08-22 02:30,22,12.83,13,12.8,13,305
20180801|2018-08-22 03:00,22,13,13.1,12.98,13.05,187
20180801|2018-08-22 03:30,22,13.05,13.05,13,13,9
20180801|2018-08-22 04:00,22,13.01,13.1,13,13,209
20180801|2018-08-22 04:30,22,13,13,12.98,12.98,19
20180801|2018-08-22 05:00,22,12.95,12.95,12.83,12.85,27
20180801|2018-08-22 05:30,22,12.85,12.9,12.8,12.85,65
20180801|2018-08-22 06:00,22,12.85,12.9,12.78,12.9,52
20180801|2018-08-22 06:30,22,12.83,12.95,12.75,12.9,220
20180801|2018-08-22 07:00,22,12.9,13.05,12.9,13.05,222
20180801|2018-08-22 07:30,22,13.05,13.11,12.8,12.85,654
20180901|2018-04-01 17:00,2,19,19,19,19,2
20180901|2018-04-01 17:30,2,19,19,19,19,1
20180901|2018-04-01 18:30,2,19.05,19.05,19.05,19.05,1
20180901|2018-04-01 19:00,2,19,19,19,19,1
20180901|2018-04-01 19:30,2,19.05,19.05,19.05,19.05,1
20180901|2018-04-01 20:00,2,19.05,19.05,19.05,19.05,1
20180901|2018-04-01 20:30,2,19,19,19,19,1
20180901|2018-04-01 21:30,2,19.05,19.05,19.05,19.05,1
20180901|2018-04-02 01:30,2,19.1,19.1,19.1,19.1,6
20180901|2018-04-02 02:30,2,19.1,19.1,19.1,19.1,9
20180901|2018-04-02 03:00,2,19.05,19.05,19.05,19.05,3
20180901|2018-04-02 04:00,2,19.1,19.1,19.1,19.1,1
20180901|2018-04-02 05:00,2,19.05,19.05,19.05,19.05,5
20180901|2018-04-02 06:00,2,19.1,19.15,19.1,19.15,16
20180901|2018-04-02 06:30,2,19.12,19.12,19.12,19.12,1
20180901|2018-04-02 07:30,2,19.1,19.1,19.1,19.1,1
20180901|2018-04-02 08:00,2,19.15,19.18,19.15,19.16,3
20180901|2018-04-02 08:30,2,19.2,19.25,19.1,19.21,68
20180901|2018-04-02 09:00,2,19.25,19.31,19.25,19.31,58
20180901|2018-04-02 09:30,2,19.32,19.45,19.32,19.45,117
20180901|2018-04-02 10:00,2,19.45,19.57,19.45,19.5,392
20180901|2018-04-02 10:30,2,19.5,19.77,19.5,19.55,365
20180901|2018-04-02 11:00,2,19.6,19.75,19.57,19.57,91
20180901|2018-04-02 11:30,2,19.55,19.55,19.4,19.5,122
20180901|2018-04-02 12:00,2,19.48,19.61,19.48,19.6,26
20180901|2018-04-02 12:30,2,19.59,19.77,19.5,19.76,275
20180901|2018-04-02 13:00,2,19.8,19.86,19.62,19.75,125
20180901|2018-04-02 13:30,2,19.7,19.8,19.63,19.63,26
20180901|2018-04-02 14:00,2,19.6,19.61,19.4,19.55,257
20180901|2018-04-02 14:30,2,19.5,19.57,19.38,19.41,506
20180901|2018-04-02 15:00,2,19.43,19.52,19.4,19.44,351
20180901|2018-04-02 15:30,2,19.45,19.46,19.31,19.32,74
20180901|2018-04-02 18:00,3,19.4,19.4,19.4,19.4,5
20180901|2018-04-02 18:30,3,19.35,19.35,19.35,19.35,2
20180901|2018-04-02 19:00,3,19.35,19.35,19.35,19.35,4
20180901|2018-04-02 20:00,3,19.31,19.31,19.3,19.3,13
20180901|2018-04-02 22:00,3,19.35,19.35,19.35,19.35,1
20180901|2018-04-02 23:30,3,19.32,19.32,19.32,19.32,7
20180901|2018-04-03 01:30,3,19.3,19.3,19.3,19.3,5
20180901|2018-04-03 02:00,3,19.27,19.27,19.27,19.27,2
20180901|2018-04-03 02:30,3,19.3,19.3,19.3,19.3,8
20180901|2018-04-03 03:00,3,19.35,19.35,19.35,19.35,1
20180901|2018-04-03 03:30,3,19.3,19.3,19.3,19.3,1
20180901|2018-04-03 04:00,3,19.35,19.35,19.3,19.35,6
20180901|2018-04-03 05:00,3,19.3,19.3,19.3,19.3,14
20180901|2018-04-03 05:30,3,19.3,19.33,19.28,19.31,144
20180901|2018-04-03 06:00,3,19.32,19.35,19.3,19.35,14
20180901|2018-04-03 07:00,3,19.3,19.32,19.3,19.3,80
20180901|2018-04-03 07:30,3,19.3,19.31,19.3,19.3,189
20180901|2018-04-03 08:00,3,19.32,19.33,19.31,19.31,7
20180901|2018-04-03 08:30,3,19.35,19.52,19.3,19.45,511
20180901|2018-04-03 09:00,3,19.5,19.62,19.47,19.5,161
20180901|2018-04-03 09:30,3,19.5,19.55,19.45,19.45,308
20180901|2018-04-03 10:00,3,19.45,19.55,19.41,19.5,218
20180901|2018-04-03 10:30,3,19.55,19.65,19.5,19.65,201
20180901|2018-04-03 11:00,3,19.55,19.6,19.46,19.6,61
20180901|2018-04-03 11:30,3,19.57,19.57,19.46,19.51,109
20180901|2018-04-03 12:00,3,19.5,19.55,19.4,19.4,316
20180901|2018-04-03 12:30,3,19.36,19.5,19.36,19.39,71
20180901|2018-04-03 13:00,3,19.35,19.5,19.35,19.45,311
20180901|2018-04-03 13:30,3,19.47,19.51,19.2,19.25,173
20180901|2018-04-03 14:00,3,19.25,19.3,19.15,19.16,313
20180901|2018-04-03 14:30,3,19.2,19.3,19.11,19.15,216
20180901|2018-04-03 15:00,3,19.16,19.27,19.16,19.26,412
20180901|2018-04-03 15:30,3,19.27,19.3,19.22,19.3,43
20180901|2018-04-03 17:00,4,19.32,19.32,19.32,19.32,1
20180901|2018-04-03 18:00,4,19.32,19.32,19.32,19.32,5
20180901|2018-04-03 19:00,4,19.3,19.37,19.3,19.37,28
20180901|2018-04-03 19:30,4,19.35,19.36,19.35,19.36,10
20180901|2018-04-03 20:00,4,19.4,19.4,19.35,19.35,12
20180901|2018-04-03 20:30,4,19.35,19.35,19.35,19.35,1
20180901|2018-04-03 21:00,4,19.35,19.35,19.35,19.35,4
20180901|2018-04-04 00:30,4,19.38,19.4,19.35,19.37,7
20180901|2018-04-04 01:30,4,19.4,19.4,19.4,19.4,1
20180901|2018-04-04 02:00,4,19.4,19.5,19.4,19.5,22
20180901|2018-04-04 02:30,4,19.5,19.65,19.5,19.65,112
20180901|2018-04-04 03:00,4,19.65,19.82,19.65,19.74,34
20180901|2018-04-04 03:30,4,19.75,19.75,19.7,19.7,13
20180901|2018-04-04 05:00,4,19.85,19.9,19.85,19.85,7
20180901|2018-04-04 05:30,4,19.86,19.9,19.85,19.85,4
20180901|2018-04-04 06:00,4,19.8,19.85,19.8,19.85,9
20180901|2018-04-04 06:30,4,19.75,19.75,19.75,19.75,2
20180901|2018-04-04 07:00,4,19.75,19.85,19.7,19.83,20
20180901|2018-04-04 07:30,4,19.85,19.85,19.85,19.85,9
20180901|2018-04-04 08:00,4,19.75,19.8,19.73,19.79,20
20180901|2018-04-04 08:30,4,19.8,19.8,19.62,19.65,375
20180901|2018-04-04 09:00,4,19.65,19.77,19.6,19.66,543
20180901|2018-04-04 09:30,4,19.65,19.75,19.6,19.62,186
20180901|2018-04-04 10:00,4,19.62,19.72,19.6,19.62,138
20180901|2018-04-04 10:30,4,19.62,19.72,19.55,19.67,711
20180901|2018-04-04 11:00,4,19.66,19.68,19.55,19.6,670
20180901|2018-04-04 11:30,4,19.58,19.65,19.51,19.65,989
20180901|2018-04-04 12:00,4,19.67,19.72,19.62,19.7,239
20180901|2018-04-04 12:30,4,19.7,19.7,19.6,19.65,52
20180901|2018-04-04 13:00,4,19.65,19.65,19.5,19.5,882
20180901|2018-04-04 13:30,4,19.5,19.57,19.35,19.35,210
20180901|2018-04-04 14:00,4,19.35,19.4,19.3,19.3,144
20180901|2018-04-04 14:30,4,19.26,19.26,19.11,19.13,100
20180901|2018-04-04 15:00,4,19.12,19.15,19.02,19.06,262
20180901|2018-04-04 15:30,4,19.07,19.1,19.06,19.06,22
20180901|2018-04-04 17:30,5,19.05,19.08,19.05,19.05,6
20180901|2018-04-04 18:30,5,19.06,19.06,19.05,19.05,6
20180901|2018-04-04 19:00,5,19.05,19.05,19.05,19.05,1
20180901|2018-04-04 19:30,5,19.1,19.1,19.08,19.09,11
20180901|2018-04-04 20:30,5,19.05,19.05,19,19.03,36
20180901|2018-04-04 21:00,5,19,19.03,18.97,18.97,18
20180901|2018-04-04 21:30,5,19,19.01,19,19.01,5
20180901|2018-04-04 22:00,5,18.97,18.97,18.95,18.97,6
20180901|2018-04-04 23:30,5,18.93,18.96,18.93,18.95,13
20180901|2018-04-05 00:30,5,19,19.02,18.98,18.98,3
20180901|2018-04-05 01:30,5,18.95,18.95,18.93,18.93,6
20180901|2018-04-05 02:00,5,18.9,19.03,18.9,19,163
20180901|2018-04-05 02:30,5,19.01,19.02,18.97,18.99,220
20180901|2018-04-05 03:00,5,19.05,19.1,19.05,19.1,20
20180901|2018-04-05 04:30,5,19.15,19.15,19.1,19.1,6
20180901|2018-04-05 05:00,5,19.1,19.1,19.07,19.1,19
20180901|2018-04-05 06:30,5,19.05,19.1,19.05,19.08,13
20180901|2018-04-05 07:00,5,19.05,19.06,19.01,19.05,16
20180901|2018-04-05 07:30,5,19.1,19.11,19.05,19.05,17
20180901|2018-04-05 08:00,5,19.06,19.12,19.05,19.1,97
20180901|2018-04-05 08:30,5,19.1,19.2,19.06,19.15,187
20180901|2018-04-05 09:00,5,19.12,19.17,19.1,19.11,121
20180901|2018-04-05 09:30,5,19.12,19.15,19.1,19.12,209
20180901|2018-04-05 10:00,5,19.11,19.13,19.02,19.05,1277
20180901|2018-04-05 10:30,5,19.03,19.06,19,19,289
20180901|2018-04-05 11:00,5,19,19.11,18.97,19.06,840
20180901|2018-04-05 11:30,5,19.05,19.1,19.02,19.07,381
20180901|2018-04-05 12:00,5,19.05,19.16,19.03,19.16,698
20180901|2018-04-05 12:30,5,19.1,19.16,19.06,19.08,72
20180901|2018-04-05 13:00,5,19.05,19.1,19.03,19.05,177
20180901|2018-04-05 13:30,5,19.06,19.1,19.01,19.02,182
20180901|2018-04-05 14:00,5,19.05,19.1,18.97,19.1,141
20180901|2018-04-05 14:30,5,19.1,19.17,19,19.03,455
20180901|2018-04-05 15:00,5,19.02,19.02,18.86,18.9,448
20180901|2018-04-05 15:30,5,18.85,18.9,18.85,18.88,17
20180901|2018-04-05 17:30,6,18.9,19.07,18.9,19.07,22
20180901|2018-04-05 18:00,6,19.08,19.32,19.07,19.32,128
20180901|2018-04-05 18:30,6,19.32,19.34,19.3,19.32,30
20180901|2018-04-05 19:00,6,19.32,19.35,19.25,19.3,36
20180901|2018-04-05 19:30,6,19.32,19.32,19.32,19.32,1
20180901|2018-04-05 20:00,6,19.34,19.4,19.26,19.26,28
20180901|2018-04-05 20:30,6,19.32,19.32,19.32,19.32,1
20180901|2018-04-05 21:00,6,19.25,19.25,19.25,19.25,1
20180901|2018-04-05 21:30,6,19.3,19.3,19.3,19.3,1
20180901|2018-04-05 22:00,6,19.25,19.25,19.25,19.25,2
20180901|2018-04-05 22:30,6,19.3,19.3,19.3,19.3,1
20180901|2018-04-05 23:30,6,19.25,19.25,19.25,19.25,2
20180901|2018-04-06 00:00,6,19.3,19.3,19.3,19.3,3
20180901|2018-04-06 01:00,6,19.25,19.25,19.2,19.2,3
20180901|2018-04-06 01:30,6,19.2,19.2,19.15,19.15,2
20180901|2018-04-06 02:00,6,19.15,19.15,19.15,19.15,8
20180901|2018-04-06 02:30,6,19.15,19.16,19.14,19.16,44
20180901|2018-04-06 03:30,6,19.15,19.22,19.15,19.2,30
20180901|2018-04-06 04:00,6,19.2,19.2,19.2,19.2,3
20180901|2018-04-06 04:30,6,19.2,19.2,19.2,19.2,3
20180901|2018-04-06 05:00,6,19.16,19.16,19.16,19.16,9
20180901|2018-04-06 05:30,6,19.16,19.17,19.15,19.15,42
20180901|2018-04-06 06:00,6,19.2,19.25,19.2,19.25,5
20180901|2018-04-06 06:30,6,19.23,19.25,19.2,19.25,4
20180901|2018-04-06 07:00,6,19.25,19.25,19.2,19.2,6
20180901|2018-04-06 07:30,6,19.2,19.25,19.1,19.11,34
20180901|2018-04-06 08:00,6,19.2,19.2,19.15,19.17,9
20180901|2018-04-06 08:30,6,19.15,19.16,18.95,18.96,115
20180901|2018-04-06 09:00,6,18.97,19.08,18.97,19.05,57
20180901|2018-04-06 09:30,6,19.09,19.27,19.08,19.25,108
20180901|2018-04-06 10:00,6,19.28,19.42,19.25,19.4,160
20180901|2018-04-06 10:30,6,19.36,19.4,19.25,19.25,52
20180901|2018-04-06 11:00,6,19.3,19.41,19.2,19.37,81
20180901|2018-04-06 11:30,6,19.36,19.36,19.2,19.2,80
20180901|2018-04-06 12:00,6,19.25,19.36,19.25,19.26,36
20180901|2018-04-06 12:30,6,19.22,19.45,19.2,19.45,181
20180901|2018-04-06 13:00,6,19.45,19.63,19.44,19.62,143
20180901|2018-04-06 13:30,6,19.6,19.82,19.55,19.8,230
20180901|2018-04-06 14:00,6,19.75,19.85,19.6,19.7,261
20180901|2018-04-06 14:30,6,19.66,19.66,19.4,19.4,265
20180901|2018-04-06 15:00,6,19.45,19.55,19.4,19.4,235
20180901|2018-04-06 15:30,6,19.4,19.46,19.4,19.44,45
20180901|2018-04-08 17:00,9,19.45,19.45,19.3,19.32,19
20180901|2018-04-08 18:30,9,19.32,19.35,19.32,19.35,4
20180901|2018-04-08 19:00,9,19.3,19.3,19.27,19.28,4
20180901|2018-04-08 19:30,9,19.25,19.27,19.22,19.22,19
20180901|2018-04-08 20:30,9,19.35,19.35,19.35,19.35,1
20180901|2018-04-08 22:30,9,19.21,19.21,19.18,19.18,4
20180901|2018-04-08 23:00,9,19.23,19.23,19.23,19.23,1
20180901|2018-04-09 00:30,9,19.3,19.3,19.3,19.3,21
20180901|2018-04-09 02:30,9,19.18,19.22,19.18,19.22,4
20180901|2018-04-09 03:30,9,19.18,19.18,19.15,19.15,3
20180901|2018-04-09 04:30,9,19.15,19.17,19.15,19.17,2
20180901|2018-04-09 05:00,9,19.15,19.15,19.15,19.15,2
20180901|2018-04-09 05:30,9,19.2,19.2,19.2,19.2,5
20180901|2018-04-09 06:00,9,19.25,19.25,19.2,19.2,12
20180901|2018-04-09 06:30,9,19.2,19.2,19.2,19.2,1
20180901|2018-04-09 07:00,9,19.2,19.25,19.2,19.25,5
20180901|2018-04-09 08:00,9,19.25,19.25,19.25,19.25,7
20180901|2018-04-09 08:30,9,19.25,19.36,19.23,19.33,157
20180901|2018-04-09 09:00,9,19.33,19.35,19.28,19.3,127
20180901|2018-04-09 09:30,9,19.3,19.31,19.22,19.26,178
20180901|2018-04-09 10:00,9,19.3,19.3,19.21,19.21,71
20180901|2018-04-09 10:30,9,19.21,19.23,19.16,19.16,106
20180901|2018-04-09 11:00,9,19.18,19.2,19.16,19.17,8
20180901|2018-04-09 11:30,9,19.22,19.22,19.16,19.16,62
20180901|2018-04-09 12:00,9,19.15,19.17,19.13,19.16,80
20180901|2018-04-09 12:30,9,19.15,19.18,19.1,19.11,257
20180901|2018-04-09 13:00,9,19.1,19.22,19.1,19.2,97
20180901|2018-04-09 13:30,9,19.21,19.23,19.17,19.2,92
20180901|2018-04-09 14:00,9,19.19,19.3,19.16,19.29,94
20180901|2018-04-09 14:30,9,19.25,19.45,19.2,19.45,233
20180901|2018-04-09 15:00,9,19.45,19.51,19.37,19.51,406
20180901|2018-04-09 15:30,9,19.5,19.55,19.48,19.55,50
20180901|2018-04-09 17:00,10,19.55,19.6,19.55,19.6,6
20180901|2018-04-09 17:30,10,19.55,19.64,19.55,19.64,2
20180901|2018-04-09 18:00,10,19.65,19.65,19.65,19.65,9
20180901|2018-04-09 18:30,10,19.65,19.65,19.57,19.57,13
20180901|2018-04-09 19:00,10,19.57,19.6,19.52,19.55,16
20180901|2018-04-09 20:00,10,19.5,19.5,19.45,19.45,15
20180901|2018-04-09 20:30,10,19.45,19.45,19.4,19.4,5
20180901|2018-04-09 21:00,10,19.35,19.35,19.24,19.24,7
20180901|2018-04-09 21:30,10,19.2,19.2,19.11,19.2,10
20180901|2018-04-09 22:00,10,19.25,19.3,19.25,19.3,2
20180901|2018-04-09 22:30,10,19.3,19.3,19.3,19.3,1
20180901|2018-04-09 23:00,10,19.25,19.25,19.22,19.22,2
20180901|2018-04-09 23:30,10,19.25,19.25,19.25,19.25,1
20180901|2018-04-10 00:30,10,19.25,19.25,19.25,19.25,1
20180901|2018-04-10 01:00,10,19.2,19.2,19.2,19.2,2
20180901|2018-04-10 02:30,10,19.25,19.3,19.25,19.29,14
20180901|2018-04-10 04:00,10,19.2,19.2,19.2,19.2,1
20180901|2018-04-10 04:30,10,19.2,19.2,19.2,19.2,6
20180901|2018-04-10 05:00,10,19.25,19.25,19.25,19.25,1
20180901|2018-04-10 05:30,10,19.2,19.2,19.2,19.2,1
20180901|2018-04-10 06:00,10,19.25,19.25,19.25,19.25,8
20180901|2018-04-10 07:00,10,19.23,19.23,19.23,19.23,3
20180901|2018-04-10 07:30,10,19.24,19.25,19.2,19.2,7
20180901|2018-04-10 08:00,10,19.2,19.2,19.17,19.17,41
20180901|2018-04-10 08:30,10,19.2,19.36,19.2,19.35,369
20180901|2018-04-10 09:00,10,19.32,19.36,19.23,19.25,192
20180901|2018-04-10 09:30,10,19.23,19.33,19.23,19.31,79
20180901|2018-04-10 10:00,10,19.32,19.32,19.25,19.3,354
20180901|2018-04-10 10:30,10,19.26,19.32,19.2,19.23,105
20180901|2018-04-10 11:00,10,19.21,19.41,19.21,19.4,125
20180901|2018-04-10 11:30,10,19.38,19.38,19.25,19.3,70
20180901|2018-04-10 12:00,10,19.32,19.38,19.31,19.32,88
20180901|2018-04-10 12:30,10,19.35,19.42,19.27,19.35,81
20180901|2018-04-10 13:00,10,19.35,19.35,19.28,19.3,36
20180901|2018-04-10 13:30,10,19.3,19.41,19.26,19.3,54
20180901|2018-04-10 14:00,10,19.27,19.27,19.2,19.25,137
20180901|2018-04-10 14:30,10,19.25,19.26,19.15,19.17,112
20180901|2018-04-10 15:00,10,19.15,19.35,19.15,19.31,187
20180901|2018-04-10 15:30,10,19.31,19.35,19.3,19.31,32
20180901|2018-04-10 17:00,11,19.33,19.33,19.33,19.33,1
20180901|2018-04-10 19:00,11,19.4,19.4,19.35,19.35,5
20180901|2018-04-10 19:30,11,19.4,19.4,19.4,19.4,4
20180901|2018-04-10 20:00,11,19.35,19.35,19.35,19.35,1
20180901|2018-04-10 20:30,11,19.4,19.4,19.4,19.4,1
20180901|2018-04-10 21:00,11,19.43,19.43,19.42,19.42,4
20180901|2018-04-10 23:00,11,19.45,19.45,19.41,19.43,5
20180901|2018-04-11 02:30,11,19.4,19.4,19.4,19.4,7
20180901|2018-04-11 05:00,11,19.45,19.51,19.4,19.5,94
20180901|2018-04-11 05:30,11,19.45,19.51,19.45,19.51,6
20180901|2018-04-11 06:00,11,19.52,19.55,19.51,19.55,3
20180901|2018-04-11 06:30,11,19.54,19.55,19.5,19.5,6
20180901|2018-04-11 08:00,11,19.5,19.5,19.48,19.48,16
20180901|2018-04-11 08:30,11,19.45,19.5,19.41,19.43,307
20180901|2018-04-11 09:00,11,19.45,19.51,19.4,19.4,262
20180901|2018-04-11 09:30,11,19.42,19.5,19.38,19.5,36
20180901|2018-04-11 10:00,11,19.5,19.53,19.45,19.46,184
20180901|2018-04-11 10:30,11,19.45,19.45,19.4,19.4,50
20180901|2018-04-11 11:00,11,19.4,19.41,19.32,19.4,77
20180901|2018-04-11 11:30,11,19.4,19.46,19.4,19.45,51
20180901|2018-04-11 12:00,11,19.4,19.45,19.36,19.4,75
20180901|2018-04-11 12:30,11,19.45,19.5,19.43,19.45,99
20180901|2018-04-11 13:00,11,19.45,19.51,19.42,19.48,237
20180901|2018-04-11 13:30,11,19.5,19.55,19.42,19.5,261
20180901|2018-04-11 14:00,11,19.47,19.66,19.47,19.6,504
20180901|2018-04-11 14:30,11,19.55,19.55,19.47,19.5,294
20180901|2018-04-11 15:00,11,19.52,19.6,19.5,19.56,186
20180901|2018-04-11 15:30,11,19.6,19.6,19.55,19.55,7
20180901|2018-04-11 17:00,12,19.55,19.55,19.52,19.55,15
20180901|2018-04-11 17:30,12,19.54,19.54,19.51,19.51,2
20180901|2018-04-11 18:30,12,19.45,19.45,19.45,19.45,5
20180901|2018-04-11 19:00,12,19.49,19.49,19.49,19.49,1
20180901|2018-04-11 20:30,12,19.5,19.5,19.5,19.5,7
20180901|2018-04-12 00:30,12,19.54,19.54,19.54,19.54,1
20180901|2018-04-12 01:30,12,19.57,19.57,19.57,19.57,1
20180901|2018-04-12 02:00,12,19.5,19.5,19.5,19.5,1
20180901|2018-04-12 02:30,12,19.5,19.5,19.5,19.5,20
20180901|2018-04-12 03:00,12,19.45,19.46,19.45,19.46,3
20180901|2018-04-12 03:30,12,19.5,19.5,19.47,19.5,22
20180901|2018-04-12 04:00,12,19.55,19.55,19.5,19.5,14
20180901|2018-04-12 04:30,12,19.48,19.48,19.48,19.48,1
20180901|2018-04-12 05:00,12,19.45,19.46,19.4,19.41,29
20180901|2018-04-12 06:00,12,19.35,19.35,19.35,19.35,1
20180901|2018-04-12 06:30,12,19.35,19.42,19.35,19.42,15
20180901|2018-04-12 07:00,12,19.37,19.38,19.37,19.37,7
20180901|2018-04-12 07:30,12,19.36,19.36,19.31,19.35,24
20180901|2018-04-12 08:00,12,19.35,19.35,19.31,19.31,6
20180901|2018-04-12 08:30,12,19.32,19.35,19.15,19.15,278
20180901|2018-04-12 09:00,12,19.15,19.25,19.15,19.2,94
20180901|2018-04-12 09:30,12,19.22,19.22,19.15,19.2,96
20180901|2018-04-12 10:00,12,19.2,19.2,19.1,19.1,65
20180901|2018-04-12 10:30,12,19.13,19.2,19.13,19.18,26
20180901|2018-04-12 11:00,12,19.15,19.18,19.1,19.15,197
20180901|2018-04-12 11:30,12,19.11,19.12,19.05,19.09,176
20180901|2018-04-12 12:00,12,19.05,19.25,19.05,19.22,197
20180901|2018-04-12 12:30,12,19.25,19.25,19.14,19.15,23
20180901|2018-04-12 13:00,12,19.12,19.15,19.05,19.06,98
20180901|2018-04-12 13:30,12,19.05,19.1,19.01,19.02,335
20180901|2018-04-12 14:00,12,19,19.07,18.97,19,52
20180901|2018-04-12 14:30,12,19.02,19.15,19,19.12,91
20180901|2018-04-12 15:00,12,19.15,19.15,19,19.01,276
20180901|2018-04-12 15:30,12,19,19.07,19,19.06,71
20180901|2018-04-12 17:00,13,19.05,19.05,19.03,19.03,2
20180901|2018-04-12 17:30,13,19.15,19.15,19.15,19.15,1
20180901|2018-04-12 18:30,13,19.15,19.15,19.15,19.15,1
20180901|2018-04-12 19:00,13,19.15,19.15,19.15,19.15,1
20180901|2018-04-12 19:30,13,19.15,19.15,19.15,19.15,7
20180901|2018-04-12 20:00,13,19.15,19.15,19.15,19.15,2
20180901|2018-04-12 21:30,13,19.2,19.2,19.2,19.2,52
20180901|2018-04-12 23:30,13,19.2,19.2,19.17,19.18,4
20180901|2018-04-13 00:30,13,19.18,19.18,19.15,19.15,21
20180901|2018-04-13 01:00,13,19.1,19.1,19.1,19.1,2
20180901|2018-04-13 01:30,13,19.07,19.07,19.07,19.07,1
20180901|2018-04-13 03:00,13,19.05,19.05,19.05,19.05,1
20180901|2018-04-13 03:30,13,19.07,19.07,19.07,19.07,1
20180901|2018-04-13 04:00,13,19.08,19.08,19.05,19.06,4
20180901|2018-04-13 04:30,13,19.06,19.06,19.01,19.01,9
20180901|2018-04-13 05:00,13,19.01,19.01,19.01,19.01,1
20180901|2018-04-13 05:30,13,19.01,19.02,19,19,83
20180901|2018-04-13 06:00,13,18.99,18.99,18.99,18.99,2
20180901|2018-04-13 06:30,13,19,19,18.98,18.98,26
20180901|2018-04-13 07:00,13,18.95,18.96,18.95,18.95,5
20180901|2018-04-13 07:30,13,18.9,18.9,18.85,18.85,69
20180901|2018-04-13 08:00,13,18.83,18.88,18.81,18.82,33
20180901|2018-04-13 08:30,13,18.85,18.93,18.76,18.92,259
20180901|2018-04-13 09:00,13,18.93,19.01,18.9,18.95,317
20180901|2018-04-13 09:30,13,18.95,19,18.91,18.94,163
20180901|2018-04-13 10:00,13,18.97,19.01,18.9,18.9,112
20180901|2018-04-13 10:30,13,18.89,18.89,18.8,18.8,181
20180901|2018-04-13 11:00,13,18.8,18.85,18.77,18.82,133
20180901|2018-04-13 11:30,13,18.83,18.89,18.8,18.83,94
20180901|2018-04-13 12:00,13,18.8,18.81,18.71,18.74,200
20180901|2018-04-13 12:30,13,18.76,18.77,18.71,18.71,126
20180901|2018-04-13 13:00,13,18.75,18.8,18.71,18.77,73
20180901|2018-04-13 13:30,13,18.77,18.82,18.73,18.75,266
20180901|2018-04-13 14:00,13,18.75,18.96,18.75,18.9,410
20180901|2018-04-13 14:30,13,18.92,18.95,18.78,18.78,541
20180901|2018-04-13 15:00,13,18.8,18.8,18.72,18.72,161
20180901|2018-04-13 15:30,13,18.72,18.76,18.68,18.71,87
20180901|2018-04-15 17:00,16,18.6,18.6,18.5,18.54,39
20180901|2018-04-15 18:00,16,18.5,18.5,18.5,18.5,6
20180901|2018-04-15 22:00,16,18.65,18.65,18.65,18.65,1
20180901|2018-04-15 23:00,16,18.65,18.66,18.6,18.61,10
20180901|2018-04-16 00:30,16,18.65,18.65,18.65,18.65,1
20180901|2018-04-16 02:30,16,18.65,18.65,18.65,18.65,6
20180901|2018-04-16 03:00,16,18.63,18.63,18.6,18.6,3
20180901|2018-04-16 04:00,16,18.55,18.55,18.55,18.55,13
20180901|2018-04-16 05:00,16,18.5,18.52,18.5,18.52,2
20180901|2018-04-16 05:30,16,18.52,18.55,18.52,18.55,19
20180901|2018-04-16 06:00,16,18.55,18.55,18.55,18.55,27
20180901|2018-04-16 06:30,16,18.55,18.55,18.55,18.55,19
20180901|2018-04-16 07:30,16,18.55,18.55,18.47,18.48,160
20180901|2018-04-16 08:00,16,18.47,18.5,18.47,18.5,19
20180901|2018-04-16 08:30,16,18.5,18.5,18.32,18.45,309
20180901|2018-04-16 09:00,16,18.44,18.5,18.36,18.45,218
20180901|2018-04-16 09:30,16,18.41,18.5,18.38,18.45,602
20180901|2018-04-16 10:00,16,18.45,18.47,18.4,18.4,123
20180901|2018-04-16 10:30,16,18.42,18.42,18.35,18.4,82
20180901|2018-04-16 11:00,16,18.37,18.45,18.35,18.42,139
20180901|2018-04-16 11:30,16,18.45,18.45,18.3,18.4,213
20180901|2018-04-16 12:00,16,18.35,18.35,18.27,18.35,88
20180901|2018-04-16 12:30,16,18.35,18.35,18.25,18.29,98
20180901|2018-04-16 13:00,16,18.3,18.4,18.28,18.35,109
20180901|2018-04-16 13:30,16,18.4,18.4,18.35,18.4,77
20180901|2018-04-16 14:00,16,18.4,18.4,18.31,18.35,118
20180901|2018-04-16 14:30,16,18.4,18.4,18.25,18.25,295
20180901|2018-04-16 15:00,16,18.27,18.37,18.26,18.35,318
20180901|2018-04-16 15:30,16,18.35,18.36,18.32,18.36,10
20180901|2018-04-16 17:30,17,18.4,18.4,18.4,18.4,11
20180901|2018-04-16 18:30,17,18.35,18.35,18.35,18.35,7
20180901|2018-04-16 19:00,17,18.35,18.35,18.32,18.32,28
20180901|2018-04-16 19:30,17,18.32,18.33,18.3,18.33,5
20180901|2018-04-16 20:00,17,18.35,18.35,18.35,18.35,1
20180901|2018-04-16 22:00,17,18.3,18.3,18.3,18.3,5
20180901|2018-04-17 00:00,17,18.29,18.3,18.26,18.29,4
20180901|2018-04-17 01:30,17,18.25,18.25,18.25,18.25,13
20180901|2018-04-17 02:00,17,18.25,18.3,18.25,18.3,27
20180901|2018-04-17 02:30,17,18.3,18.3,18.27,18.3,179
20180901|2018-04-17 03:00,17,18.3,18.31,18.26,18.3,33
20180901|2018-04-17 03:30,17,18.3,18.32,18.3,18.3,54
20180901|2018-04-17 04:00,17,18.26,18.26,18.26,18.26,15
20180901|2018-04-17 04:30,17,18.22,18.25,18.21,18.22,9
20180901|2018-04-17 05:30,17,18.19,18.2,18.18,18.18,10
20180901|2018-04-17 06:30,17,18.2,18.25,18.2,18.25,2
20180901|2018-04-17 07:00,17,18.2,18.2,18.2,18.2,8
20180901|2018-04-17 07:30,17,18.2,18.21,18.2,18.2,71
20180901|2018-04-17 08:00,17,18.2,18.21,18.16,18.18,103
20180901|2018-04-17 08:30,17,18.18,18.23,18.08,18.11,343
20180901|2018-04-17 09:00,17,18.12,18.17,18.1,18.1,369
20180901|2018-04-17 09:30,17,18.1,18.15,18.06,18.1,178
20180901|2018-04-17 10:00,17,18.05,18.05,17.95,18,290
20180901|2018-04-17 10:30,17,18.02,18.06,17.92,17.97,773
20180901|2018-04-17 11:00,17,17.97,17.97,17.9,17.9,391
20180901|2018-04-17 11:30,17,17.92,17.95,17.87,17.91,784
20180901|2018-04-17 12:00,17,17.95,18,17.86,17.95,469
20180901|2018-04-17 12:30,17,17.92,17.98,17.92,17.95,274
20180901|2018-04-17 13:00,17,17.95,18,17.85,17.93,355
20180901|2018-04-17 13:30,17,17.95,18.02,17.93,17.98,156
20180901|2018-04-17 14:00,17,17.98,18,17.9,17.92,213
20180901|2018-04-17 14:30,17,17.9,17.95,17.81,17.93,817
20180901|2018-04-17 15:00,17,17.93,17.97,17.9,17.95,319
20180901|2018-04-17 15:30,17,17.95,18,17.95,17.98,21
20180901|2018-04-17 19:00,18,17.98,17.98,17.98,17.98,2
20180901|2018-04-17 19:30,18,17.93,17.95,17.93,17.95,6
20180901|2018-04-17 20:00,18,17.93,17.93,17.93,17.93,5
20180901|2018-04-17 21:00,18,17.95,17.95,17.95,17.95,1
20180901|2018-04-17 22:00,18,17.96,17.96,17.96,17.96,1
20180901|2018-04-17 22:30,18,17.96,17.96,17.96,17.96,2
20180901|2018-04-17 23:00,18,17.95,17.95,17.9,17.9,5
20180901|2018-04-18 00:00,18,17.94,17.95,17.91,17.95,8
20180901|2018-04-18 00:30,18,17.95,17.95,17.95,17.95,1
20180901|2018-04-18 01:00,18,17.99,18.01,17.99,18.01,4
20180901|2018-04-18 02:30,18,17.95,17.95,17.92,17.92,4
20180901|2018-04-18 04:30,18,17.95,17.95,17.95,17.95,14
20180901|2018-04-18 05:00,18,17.95,17.95,17.95,17.95,29
20180901|2018-04-18 06:00,18,17.9,17.9,17.85,17.9,45
20180901|2018-04-18 06:30,18,17.92,17.95,17.9,17.93,20
20180901|2018-04-18 07:00,18,17.9,17.92,17.87,17.92,105
20180901|2018-04-18 07:30,18,17.95,17.97,17.95,17.95,54
20180901|2018-04-18 08:00,18,17.95,18.1,17.95,18.07,88
20180901|2018-04-18 08:30,18,18.09,18.12,17.97,18.04,500
20180901|2018-04-18 09:00,18,18.02,18.23,18.02,18.03,455
20180901|2018-04-18 09:30,18,18.03,18.05,17.92,17.92,214
20180901|2018-04-18 10:00,18,17.91,17.93,17.83,17.83,358
20180901|2018-04-18 10:30,18,17.85,17.87,17.73,17.78,198
20180901|2018-04-18 11:00,18,17.76,17.78,17.67,17.7,177
20180901|2018-04-18 11:30,18,17.7,17.76,17.7,17.73,261
20180901|2018-04-18 12:00,18,17.72,17.72,17.65,17.68,28
20180901|2018-04-18 12:30,18,17.66,17.78,17.65,17.77,260
20180901|2018-04-18 13:00,18,17.77,17.85,17.7,17.7,104
20180901|2018-04-18 13:30,18,17.7,17.71,17.65,17.68,203
20180901|2018-04-18 14:00,18,17.68,17.68,17.55,17.6,673
20180901|2018-04-18 14:30,18,17.6,17.7,17.6,17.67,458
20180901|2018-04-18 15:00,18,17.67,17.72,17.65,17.7,283
20180901|2018-04-18 15:30,18,17.75,17.75,17.65,17.65,149
20180901|2018-04-18 17:00,19,17.65,17.68,17.65,17.65,5
20180901|2018-04-18 20:30,19,17.7,17.7,17.7,17.7,1
20180901|2018-04-18 21:30,19,17.7,17.7,17.7,17.7,1
20180901|2018-04-18 22:00,19,17.7,17.7,17.7,17.7,1
20180901|2018-04-18 22:30,19,17.7,17.7,17.7,17.7,1
20180901|2018-04-18 23:30,19,17.67,17.68,17.67,17.68,3
20180901|2018-04-19 00:00,19,17.66,17.66,17.66,17.66,1
20180901|2018-04-19 00:30,19,17.68,17.75,17.68,17.75,4
20180901|2018-04-19 01:00,19,17.7,17.72,17.7,17.72,5
20180901|2018-04-19 01:30,19,17.75,17.75,17.7,17.7,37
20180901|2018-04-19 02:00,19,17.7,17.7,17.7,17.7,15
20180901|2018-04-19 02:30,19,17.65,17.7,17.65,17.7,16
20180901|2018-04-19 03:00,19,17.75,17.75,17.75,17.75,6
20180901|2018-04-19 03:30,19,17.75,17.75,17.75,17.75,2
20180901|2018-04-19 04:00,19,17.78,17.8,17.75,17.75,25
20180901|2018-04-19 05:00,19,17.75,17.75,17.75,17.75,2
20180901|2018-04-19 06:00,19,17.72,17.72,17.72,17.72,2
20180901|2018-04-19 06:30,19,17.75,17.75,17.75,17.75,1
20180901|2018-04-19 07:00,19,17.75,17.8,17.75,17.8,4
20180901|2018-04-19 07:30,19,17.8,17.8,17.8,17.8,1
20180901|2018-04-19 08:00,19,17.85,17.85,17.85,17.85,5
20180901|2018-04-19 08:30,19,17.8,17.95,17.79,17.86,234
20180901|2018-04-19 09:00,19,17.87,17.91,17.71,17.72,199
20180901|2018-04-19 09:30,19,17.72,17.85,17.69,17.83,142
20180901|2018-04-19 10:00,19,17.8,17.96,17.8,17.85,141
20180901|2018-04-19 10:30,19,17.83,17.95,17.83,17.95,268
20180901|2018-04-19 11:00,19,17.95,18,17.9,17.93,110
20180901|2018-04-19 11:30,19,17.92,17.92,17.81,17.87,136
20180901|2018-04-19 12:00,19,17.9,17.95,17.9,17.91,119
20180901|2018-04-19 12:30,19,17.91,17.91,17.78,17.8,214
20180901|2018-04-19 13:00,19,17.8,17.85,17.77,17.81,141
20180901|2018-04-19 13:30,19,17.81,17.81,17.75,17.75,110
20180901|2018-04-19 14:00,19,17.76,17.8,17.7,17.8,258
20180901|2018-04-19 14:30,19,17.75,17.82,17.62,17.7,558
20180901|2018-04-19 15:00,19,17.7,17.73,17.65,17.71,260
20180901|2018-04-19 15:30,19,17.7,17.72,17.65,17.65,24
20180901|2018-04-19 17:00,20,17.69,17.7,17.69,17.7,5
20180901|2018-04-19 20:30,20,17.7,17.7,17.7,17.7,1
20180901|2018-04-19 21:00,20,17.65,17.7,17.65,17.7,9
20180901|2018-04-19 21:30,20,17.75,17.75,17.75,17.75,2
20180901|2018-04-19 22:00,20,17.75,17.78,17.75,17.78,13
20180901|2018-04-20 01:00,20,17.79,17.79,17.79,17.79,1
20180901|2018-04-20 02:00,20,17.8,17.8,17.8,17.8,2
20180901|2018-04-20 02:30,20,17.83,17.85,17.83,17.85,5
20180901|2018-04-20 03:00,20,17.85,17.85,17.8,17.8,18
20180901|2018-04-20 04:00,20,17.8,17.8,17.8,17.8,2
20180901|2018-04-20 04:30,20,17.8,17.8,17.75,17.75,6
20180901|2018-04-20 05:30,20,17.75,17.75,17.7,17.7,68
20180901|2018-04-20 06:00,20,17.67,17.7,17.65,17.7,5
20180901|2018-04-20 06:30,20,17.7,17.7,17.65,17.65,23
20180901|2018-04-20 07:00,20,17.68,17.75,17.68,17.75,31
20180901|2018-04-20 07:30,20,17.75,17.75,17.73,17.73,5
20180901|2018-04-20 08:00,20,17.75,17.75,17.66,17.7,25
20180901|2018-04-20 08:30,20,17.7,17.72,17.65,17.65,237
20180901|2018-04-20 09:00,20,17.65,17.8,17.65,17.7,342
20180901|2018-04-20 09:30,20,17.67,17.83,17.63,17.76,182
20180901|2018-04-20 10:00,20,17.8,17.93,17.8,17.92,93
20180901|2018-04-20 10:30,20,17.9,17.9,17.78,17.81,62
20180901|2018-04-20 11:00,20,17.85,17.95,17.82,17.9,78
20180901|2018-04-20 11:30,20,17.92,17.95,17.87,17.95,140
20180901|2018-04-20 12:00,20,17.95,17.95,17.83,17.85,96
20180901|2018-04-20 12:30,20,17.85,17.85,17.76,17.8,84
20180901|2018-04-20 13:00,20,17.81,17.82,17.76,17.77,67
20180901|2018-04-20 13:30,20,17.76,17.88,17.76,17.85,168
20180901|2018-04-20 14:00,20,17.85,17.97,17.85,17.91,432
20180901|2018-04-20 14:30,20,17.91,17.95,17.85,17.86,400
20180901|2018-04-20 15:00,20,17.88,17.91,17.85,17.85,293
20180901|2018-04-20 15:30,20,17.9,17.9,17.85,17.88,105
20180901|2018-04-22 19:30,23,17.8,17.8,17.8,17.8,7
20180901|2018-04-23 02:00,23,17.9,17.9,17.9,17.9,5
20180901|2018-04-23 02:30,23,17.9,17.9,17.9,17.9,7
20180901|2018-04-23 06:00,23,17.85,17.85,17.85,17.85,1
20180901|2018-04-23 06:30,23,17.8,17.8,17.75,17.8,30
20180901|2018-04-23 07:00,23,17.75,17.8,17.75,17.8,30
20180901|2018-04-23 07:30,23,17.8,17.85,17.8,17.85,27
20180901|2018-04-23 08:00,23,17.85,17.86,17.85,17.86,37
20180901|2018-04-23 08:30,23,17.87,18,17.85,17.87,276
20180901|2018-04-23 09:00,23,17.86,17.9,17.75,17.77,85
20180901|2018-04-23 09:30,23,17.8,17.81,17.68,17.7,138
20180901|2018-04-23 10:00,23,17.7,17.7,17.55,17.56,197
20180901|2018-04-23 10:30,23,17.6,17.67,17.57,17.63,122
20180901|2018-04-23 11:00,23,17.65,17.66,17.61,17.66,105
20180901|2018-04-23 11:30,23,17.7,17.75,17.61,17.71,106
20180901|2018-04-23 12:00,23,17.73,17.73,17.66,17.66,69
20180901|2018-04-23 12:30,23,17.7,17.75,17.68,17.68,117
20180901|2018-04-23 13:00,23,17.67,17.88,17.67,17.85,89
20180901|2018-04-23 13:30,23,17.86,17.92,17.82,17.9,236
20180901|2018-04-23 14:00,23,17.9,17.91,17.82,17.85,157
20180901|2018-04-23 14:30,23,17.88,17.9,17.8,17.8,169
20180901|2018-04-23 15:00,23,17.85,17.85,17.75,17.8,102
20180901|2018-04-23 15:30,23,17.85,17.85,17.8,17.85,12
20180901|2018-04-23 18:30,24,17.8,17.8,17.8,17.8,4
20180901|2018-04-23 19:00,24,17.8,17.8,17.8,17.8,1
20180901|2018-04-23 20:00,24,17.85,17.85,17.85,17.85,3
20180901|2018-04-23 20:30,24,17.8,17.8,17.8,17.8,10
20180901|2018-04-23 21:00,24,17.78,17.78,17.78,17.78,1
20180901|2018-04-24 00:30,24,17.75,17.76,17.75,17.76,2
20180901|2018-04-24 02:30,24,17.75,17.75,17.72,17.72,10
20180901|2018-04-24 03:00,24,17.7,17.7,17.7,17.7,9
20180901|2018-04-24 03:30,24,17.66,17.66,17.66,17.66,2
20180901|2018-04-24 04:30,24,17.65,17.65,17.62,17.65,46
20180901|2018-04-24 05:00,24,17.65,17.65,17.57,17.57,43
20180901|2018-04-24 06:30,24,17.6,17.6,17.6,17.6,13
20180901|2018-04-24 07:00,24,17.61,17.62,17.6,17.6,24
20180901|2018-04-24 07:30,24,17.6,17.6,17.57,17.57,6
20180901|2018-04-24 08:00,24,17.6,17.6,17.56,17.56,7
20180901|2018-04-24 08:30,24,17.6,17.7,17.55,17.65,150
20180901|2018-04-24 09:00,24,17.67,17.76,17.57,17.7,124
20180901|2018-04-24 09:30,24,17.7,17.75,17.6,17.65,245
20180901|2018-04-24 10:00,24,17.7,17.75,17.65,17.65,192
20180901|2018-04-24 10:30,24,17.65,17.78,17.62,17.78,195
20180901|2018-04-24 11:00,24,17.75,17.97,17.72,17.9,229
20180901|2018-04-24 11:30,24,17.9,18.12,17.9,18.1,412
20180901|2018-04-24 12:00,24,18.15,18.17,18.06,18.15,150
20180901|2018-04-24 12:30,24,18.15,18.42,18.13,18.4,488
20180901|2018-04-24 13:00,24,18.4,18.54,18.22,18.33,227
20180901|2018-04-24 13:30,24,18.33,18.37,18.1,18.12,363
20180901|2018-04-24 14:00,24,18.12,18.12,17.92,18.01,438
20180901|2018-04-24 14:30,24,18.03,18.22,17.96,18,471
20180901|2018-04-24 15:00,24,18,18,17.86,17.88,468
20180901|2018-04-24 15:30,24,17.85,17.88,17.85,17.87,41
20180901|2018-04-24 17:00,25,17.87,17.87,17.85,17.85,9
20180901|2018-04-24 17:30,25,17.85,17.85,17.85,17.85,20
20180901|2018-04-24 18:00,25,17.9,17.9,17.9,17.9,7
20180901|2018-04-24 19:00,25,17.82,17.82,17.82,17.82,2
20180901|2018-04-24 19:30,25,17.8,17.82,17.78,17.78,18
20180901|2018-04-24 20:00,25,17.8,17.81,17.8,17.8,13
20180901|2018-04-24 20:30,25,17.85,17.88,17.85,17.87,12
20180901|2018-04-24 21:00,25,17.91,17.97,17.91,17.97,6
20180901|2018-04-24 22:00,25,17.95,17.95,17.9,17.9,2
20180901|2018-04-24 22:30,25,17.9,17.9,17.9,17.9,1
20180901|2018-04-24 23:00,25,17.9,17.9,17.9,17.9,1
20180901|2018-04-25 00:00,25,17.9,17.9,17.89,17.89,3
20180901|2018-04-25 00:30,25,17.9,17.95,17.9,17.95,4
20180901|2018-04-25 01:00,25,17.91,17.91,17.91,17.91,6
20180901|2018-04-25 01:30,25,17.9,17.91,17.9,17.91,17
20180901|2018-04-25 02:00,25,17.87,17.87,17.87,17.87,2
20180901|2018-04-25 02:30,25,17.85,17.85,17.82,17.83,8
20180901|2018-04-25 03:30,25,17.95,17.95,17.95,17.95,4
20180901|2018-04-25 04:00,25,17.95,17.95,17.95,17.95,2
20180901|2018-04-25 05:00,25,17.95,17.95,17.95,17.95,5
20180901|2018-04-25 05:30,25,17.95,17.95,17.95,17.95,1
20180901|2018-04-25 06:00,25,18.03,18.05,18,18.03,7
20180901|2018-04-25 06:30,25,18,18,17.96,17.96,3
20180901|2018-04-25 07:00,25,17.95,17.95,17.95,17.95,7
20180901|2018-04-25 07:30,25,17.9,18.01,17.88,17.96,110
20180901|2018-04-25 08:00,25,17.93,17.93,17.9,17.9,7
20180901|2018-04-25 08:30,25,17.95,18.2,17.9,18.16,294
20180901|2018-04-25 09:00,25,18.11,18.16,17.96,18.06,268
20180901|2018-04-25 09:30,25,18.05,18.06,17.93,18.03,339
20180901|2018-04-25 10:00,25,18,18.03,17.95,17.96,203
20180901|2018-04-25 10:30,25,18.01,18.2,18.01,18.2,144
20180901|2018-04-25 11:00,25,18.18,18.3,18.16,18.2,439
20180901|2018-04-25 11:30,25,18.2,18.22,18.15,18.22,73
20180901|2018-04-25 12:00,25,18.2,18.3,18.15,18.25,116
20180901|2018-04-25 12:30,25,18.22,18.22,18.07,18.17,610
20180901|2018-04-25 13:00,25,18.15,18.26,18.15,18.26,156
20180901|2018-04-25 13:30,25,18.26,18.29,18.1,18.12,366
20180901|2018-04-25 14:00,25,18.07,18.16,18.02,18.15,224
20180901|2018-04-25 14:30,25,18.15,18.33,18.15,18.22,613
20180901|2018-04-25 15:00,25,18.22,18.22,18.07,18.12,508
20180901|2018-04-25 15:30,25,18.15,18.15,18.07,18.1,104
20180901|2018-04-25 17:30,26,18.03,18.03,18.03,18.03,1
20180901|2018-04-25 18:00,26,18,18,18,18,1
20180901|2018-04-25 19:30,26,18,18.01,17.99,18,17
20180901|2018-04-25 20:30,26,17.99,18.02,17.99,18.02,3
20180901|2018-04-25 21:00,26,18,18,18,18,1
20180901|2018-04-25 23:30,26,18.07,18.07,18.07,18.07,3
20180901|2018-04-26 00:00,26,18.1,18.15,18.06,18.06,25
20180901|2018-04-26 01:00,26,18.1,18.1,18.1,18.1,1
20180901|2018-04-26 02:00,26,18.1,18.1,18.1,18.1,6
20180901|2018-04-26 02:30,26,18.07,18.1,18.06,18.06,53
20180901|2018-04-26 03:00,26,18.05,18.07,18.05,18.07,72
20180901|2018-04-26 04:00,26,18.05,18.05,18.04,18.04,6
20180901|2018-04-26 04:30,26,18.01,18.01,17.96,18,9
20180901|2018-04-26 05:00,26,17.97,18,17.95,18,36
20180901|2018-04-26 05:30,26,18,18,18,18,20
20180901|2018-04-26 06:00,26,18,18.01,17.98,17.98,51
20180901|2018-04-26 06:30,26,17.98,18,17.97,17.97,12
20180901|2018-04-26 07:00,26,18,18,17.97,18,22
20180901|2018-04-26 07:30,26,17.97,17.99,17.96,17.97,10
20180901|2018-04-26 08:00,26,17.97,18,17.97,18,109
20180901|2018-04-26 08:30,26,18,18.1,17.97,18,214
20180901|2018-04-26 09:00,26,18,18,17.88,17.88,258
20180901|2018-04-26 09:30,26,17.85,17.87,17.73,17.73,147
20180901|2018-04-26 10:00,26,17.73,17.81,17.73,17.8,153
20180901|2018-04-26 10:30,26,17.8,17.85,17.78,17.81,73
20180901|2018-04-26 11:00,26,17.85,17.85,17.72,17.75,51
20180901|2018-04-26 11:30,26,17.75,17.76,17.7,17.71,35
20180901|2018-04-26 12:00,26,17.75,17.76,17.65,17.76,241
20180901|2018-04-26 12:30,26,17.77,17.77,17.71,17.71,110
20180901|2018-04-26 13:00,26,17.72,17.78,17.72,17.75,70
20180901|2018-04-26 13:30,26,17.75,17.78,17.75,17.75,74
20180901|2018-04-26 14:00,26,17.75,17.85,17.75,17.85,226
20180901|2018-04-26 14:30,26,17.85,17.87,17.8,17.85,254
20180901|2018-04-26 15:00,26,17.82,17.83,17.7,17.73,685
20180901|2018-04-26 15:30,26,17.73,17.73,17.65,17.7,168
20180901|2018-04-26 17:00,27,17.7,17.7,17.68,17.7,19
20180901|2018-04-26 17:30,27,17.69,17.69,17.69,17.69,25
20180901|2018-04-26 18:30,27,17.7,17.7,17.7,17.7,1
20180901|2018-04-26 20:00,27,17.77,17.77,17.77,17.77,1
20180901|2018-04-26 20:30,27,17.8,17.8,17.75,17.8,25
20180901|2018-04-26 22:00,27,17.8,17.8,17.8,17.8,1
20180901|2018-04-27 00:30,27,17.77,17.77,17.76,17.76,42
20180901|2018-04-27 01:00,27,17.75,17.75,17.71,17.71,3
20180901|2018-04-27 04:00,27,17.75,17.75,17.73,17.75,31
20180901|2018-04-27 05:30,27,17.7,17.7,17.7,17.7,5
20180901|2018-04-27 06:30,27,17.7,17.7,17.7,17.7,1
20180901|2018-04-27 07:30,27,17.7,17.7,17.7,17.7,4
20180901|2018-04-27 08:00,27,17.67,17.7,17.67,17.7,5
20180901|2018-04-27 08:30,27,17.7,17.77,17.63,17.75,325
20180901|2018-04-27 09:00,27,17.75,17.8,17.72,17.8,104
20180901|2018-04-27 09:30,27,17.85,17.93,17.81,17.9,180
20180901|2018-04-27 10:00,27,17.9,17.9,17.82,17.87,70
20180901|2018-04-27 10:30,27,17.83,17.86,17.83,17.86,22
20180901|2018-04-27 11:00,27,17.9,17.9,17.81,17.81,13
20180901|2018-04-27 11:30,27,17.8,17.81,17.75,17.75,73
20180901|2018-04-27 12:00,27,17.75,17.8,17.75,17.8,71
20180901|2018-04-27 12:30,27,17.81,17.81,17.76,17.77,50
20180901|2018-04-27 13:00,27,17.8,17.8,17.72,17.72,111
20180901|2018-04-27 13:30,27,17.72,17.75,17.7,17.7,72
20180901|2018-04-27 14:00,27,17.67,17.76,17.67,17.76,165
20180901|2018-04-27 14:30,27,17.76,17.76,17.7,17.72,239
20180901|2018-04-27 15:00,27,17.72,17.8,17.67,17.7,252
20180901|2018-04-27 15:30,27,17.7,17.7,17.63,17.66,88
20180901|2018-04-29 17:00,30,17.6,17.6,17.56,17.56,16
20180901|2018-04-29 18:30,30,17.65,17.65,17.65,17.65,7
20180901|2018-04-29 20:00,30,17.66,17.66,17.65,17.65,10
20180901|2018-04-29 20:30,30,17.65,17.65,17.65,17.65,5
20180901|2018-04-29 21:30,30,17.65,17.65,17.65,17.65,1
20180901|2018-04-30 00:00,30,17.6,17.6,17.6,17.6,1
20180901|2018-04-30 02:00,30,17.6,17.6,17.6,17.6,4
20180901|2018-04-30 02:30,30,17.56,17.58,17.56,17.57,13
20180901|2018-04-30 03:00,30,17.58,17.58,17.58,17.58,33
20180901|2018-04-30 03:30,30,17.55,17.55,17.55,17.55,4
20180901|2018-04-30 04:30,30,17.55,17.55,17.55,17.55,8
20180901|2018-04-30 05:00,30,17.55,17.55,17.55,17.55,29
20180901|2018-04-30 05:30,30,17.54,17.55,17.54,17.55,3
20180901|2018-04-30 06:00,30,17.52,17.52,17.52,17.52,4
20180901|2018-04-30 06:30,30,17.52,17.55,17.52,17.55,7
20180901|2018-04-30 07:00,30,17.51,17.53,17.51,17.53,2
20180901|2018-04-30 07:30,30,17.55,17.56,17.54,17.56,24
20180901|2018-04-30 08:00,30,17.6,17.61,17.57,17.6,91
20180901|2018-04-30 08:30,30,17.6,17.65,17.56,17.6,303
20180901|2018-04-30 09:00,30,17.6,17.65,17.55,17.61,46
20180901|2018-04-30 09:30,30,17.62,17.62,17.57,17.6,89
20180901|2018-04-30 10:00,30,17.55,17.56,17.46,17.47,169
20180901|2018-04-30 10:30,30,17.5,17.67,17.5,17.62,132
20180901|2018-04-30 11:00,30,17.65,17.75,17.61,17.62,113
20180901|2018-04-30 11:30,30,17.6,17.7,17.6,17.64,173
20180901|2018-04-30 12:00,30,17.6,17.67,17.51,17.51,158
20180901|2018-04-30 12:30,30,17.52,17.53,17.46,17.47,69
20180901|2018-04-30 13:00,30,17.47,17.6,17.47,17.5,53
20180901|2018-04-30 13:30,30,17.52,17.56,17.51,17.55,43
20180901|2018-04-30 14:00,30,17.56,17.7,17.55,17.7,128
20180901|2018-04-30 14:30,30,17.66,17.75,17.6,17.75,366
20180901|2018-04-30 15:00,30,17.7,17.75,17.65,17.71,214
20180901|2018-04-30 15:30,30,17.7,17.8,17.7,17.8,258
20180901|2018-04-30 17:00,1,17.85,17.85,17.8,17.8,98
20180901|2018-04-30 17:30,1,17.85,17.85,17.85,17.85,8
20180901|2018-04-30 18:00,1,17.82,17.82,17.78,17.78,6
20180901|2018-04-30 18:30,1,17.78,17.78,17.77,17.77,9
20180901|2018-04-30 19:00,1,17.75,17.75,17.75,17.75,22
20180901|2018-04-30 20:00,1,17.72,17.72,17.72,17.72,1
20180901|2018-05-01 00:00,1,17.72,17.72,17.7,17.7,3
20180901|2018-05-01 00:30,1,17.68,17.68,17.68,17.68,1
20180901|2018-05-01 02:00,1,17.75,17.75,17.75,17.75,5
20180901|2018-05-01 02:30,1,17.75,17.77,17.75,17.75,15
20180901|2018-05-01 03:30,1,17.75,17.78,17.75,17.78,17
20180901|2018-05-01 04:00,1,17.78,17.85,17.78,17.8,37
20180901|2018-05-01 05:00,1,17.8,17.8,17.8,17.8,10
20180901|2018-05-01 05:30,1,17.8,17.8,17.8,17.8,2
20180901|2018-05-01 06:00,1,17.75,17.75,17.75,17.75,10
20180901|2018-05-01 06:30,1,17.73,17.8,17.73,17.8,14
20180901|2018-05-01 07:00,1,17.8,17.85,17.8,17.85,20
20180901|2018-05-01 07:30,1,17.76,17.77,17.7,17.75,114
20180901|2018-05-01 08:00,1,17.77,17.83,17.77,17.82,127
20180901|2018-05-01 08:30,1,17.82,17.83,17.68,17.7,410
20180901|2018-05-01 09:00,1,17.69,17.75,17.6,17.67,313
20180901|2018-05-01 09:30,1,17.67,17.75,17.62,17.73,333
20180901|2018-05-01 10:00,1,17.75,17.83,17.73,17.75,152
20180901|2018-05-01 10:30,1,17.75,17.83,17.72,17.8,84
20180901|2018-05-01 11:00,1,17.82,17.82,17.72,17.75,75
20180901|2018-05-01 11:30,1,17.75,17.77,17.73,17.77,37
20180901|2018-05-01 12:00,1,17.8,17.85,17.8,17.8,140
20180901|2018-05-01 12:30,1,17.8,17.8,17.7,17.7,185
20180901|2018-05-01 13:00,1,17.65,17.67,17.57,17.6,287
20180901|2018-05-01 13:30,1,17.6,17.62,17.52,17.56,165
20180901|2018-05-01 14:00,1,17.56,17.6,17.5,17.56,183
20180901|2018-05-01 14:30,1,17.56,17.57,17.45,17.45,48
20180901|2018-05-01 15:00,1,17.47,17.5,17.35,17.36,185
20180901|2018-05-01 15:30,1,17.37,17.37,17.33,17.35,39
20180901|2018-05-01 18:00,2,17.4,17.4,17.4,17.4,1
20180901|2018-05-01 19:00,2,17.47,17.47,17.45,17.45,10
20180901|2018-05-01 19:30,2,17.5,17.5,17.4,17.45,37
20180901|2018-05-02 03:00,2,17.35,17.37,17.35,17.37,56
20180901|2018-05-02 03:30,2,17.36,17.37,17.36,17.37,2
20180901|2018-05-02 04:00,2,17.35,17.35,17.33,17.33,38
20180901|2018-05-02 05:00,2,17.35,17.35,17.33,17.35,36
20180901|2018-05-02 05:30,2,17.36,17.37,17.36,17.37,2
20180901|2018-05-02 06:00,2,17.35,17.35,17.31,17.32,33
20180901|2018-05-02 06:30,2,17.35,17.38,17.35,17.38,9
20180901|2018-05-02 07:00,2,17.35,17.38,17.35,17.35,10
20180901|2018-05-02 07:30,2,17.39,17.4,17.37,17.37,53
20180901|2018-05-02 08:00,2,17.4,17.41,17.4,17.4,42
20180901|2018-05-02 08:30,2,17.4,17.42,17.3,17.35,713
20180901|2018-05-02 09:00,2,17.35,17.43,17.33,17.42,120
20180901|2018-05-02 09:30,2,17.42,17.45,17.37,17.4,129
20180901|2018-05-02 10:00,2,17.37,17.4,17.26,17.32,334
20180901|2018-05-02 10:30,2,17.32,17.41,17.3,17.37,141
20180901|2018-05-02 11:00,2,17.38,17.38,17.21,17.26,212
20180901|2018-05-02 11:30,2,17.26,17.28,17.22,17.25,118
20180901|2018-05-02 12:00,2,17.25,17.25,17.18,17.21,358
20180901|2018-05-02 12:30,2,17.18,17.25,17.18,17.21,91
20180901|2018-05-02 13:00,2,17.24,17.24,17.1,17.15,193
20180901|2018-05-02 13:30,2,17.17,17.25,17.15,17.25,202
20180901|2018-05-02 14:00,2,17.25,17.44,17.25,17.4,266
20180901|2018-05-02 14:30,2,17.4,17.5,17.4,17.41,244
20180901|2018-05-02 15:00,2,17.4,17.63,17.4,17.6,156
20180901|2018-05-02 15:30,2,17.6,17.6,17.56,17.59,53
20180901|2018-05-02 18:00,3,17.55,17.56,17.55,17.55,6
20180901|2018-05-02 18:30,3,17.55,17.55,17.55,17.55,1
20180901|2018-05-02 21:30,3,17.6,17.6,17.6,17.6,1
20180901|2018-05-02 23:00,3,17.6,17.6,17.6,17.6,4
20180901|2018-05-03 00:00,3,17.55,17.57,17.53,17.57,23
20180901|2018-05-03 02:30,3,17.5,17.51,17.5,17.51,19
20180901|2018-05-03 03:00,3,17.5,17.51,17.48,17.5,10
20180901|2018-05-03 04:30,3,17.45,17.45,17.45,17.45,104
20180901|2018-05-03 05:30,3,17.45,17.45,17.45,17.45,4
20180901|2018-05-03 06:00,3,17.5,17.5,17.47,17.5,15
20180901|2018-05-03 06:30,3,17.6,17.65,17.58,17.65,63
20180901|2018-05-03 07:00,3,17.62,17.68,17.62,17.67,19
20180901|2018-05-03 07:30,3,17.68,17.7,17.68,17.7,29
20180901|2018-05-03 08:00,3,17.68,17.68,17.65,17.65,29
20180901|2018-05-03 08:30,3,17.67,17.76,17.56,17.6,328
20180901|2018-05-03 09:00,3,17.63,17.87,17.62,17.83,514
20180901|2018-05-03 09:30,3,17.85,18.05,17.85,17.92,832
20180901|2018-05-03 10:00,3,17.93,17.93,17.7,17.85,176
20180901|2018-05-03 10:30,3,17.82,17.85,17.7,17.7,123
20180901|2018-05-03 11:00,3,17.7,18.05,17.7,18.03,960
20180901|2018-05-03 11:30,3,18.02,18.02,17.62,17.65,477
20180901|2018-05-03 12:00,3,17.65,17.74,17.62,17.7,141
20180901|2018-05-03 12:30,3,17.7,17.7,17.52,17.57,735
20180901|2018-05-03 13:00,3,17.58,17.65,17.57,17.59,72
20180901|2018-05-03 13:30,3,17.55,17.6,17.45,17.58,646
20180901|2018-05-03 14:00,3,17.57,17.57,17.51,17.52,47
20180901|2018-05-03 14:30,3,17.45,17.65,17.4,17.55,363
20180901|2018-05-03 15:00,3,17.57,17.57,17.4,17.4,322
20180901|2018-05-03 15:30,3,17.4,17.45,17.4,17.45,13
20180901|2018-05-03 18:30,4,17.5,17.5,17.47,17.5,57
20180901|2018-05-03 19:00,4,17.5,17.5,17.42,17.42,21
20180901|2018-05-03 20:00,4,17.41,17.41,17.41,17.41,1
20180901|2018-05-03 21:00,4,17.45,17.5,17.45,17.48,27
20180901|2018-05-03 21:30,4,17.5,17.5,17.5,17.5,7
20180901|2018-05-03 23:00,4,17.42,17.43,17.42,17.43,7
20180901|2018-05-03 23:30,4,17.4,17.4,17.4,17.4,3
20180901|2018-05-04 01:00,4,17.5,17.5,17.5,17.5,5
20180901|2018-05-04 01:30,4,17.55,17.57,17.55,17.55,39
20180901|2018-05-04 02:30,4,17.5,17.5,17.45,17.45,13
20180901|2018-05-04 03:00,4,17.45,17.45,17.45,17.45,1
20180901|2018-05-04 03:30,4,17.45,17.45,17.45,17.45,3
20180901|2018-05-04 05:00,4,17.45,17.45,17.45,17.45,2
20180901|2018-05-04 05:30,4,17.5,17.51,17.5,17.51,89
20180901|2018-05-04 06:00,4,17.5,17.52,17.5,17.52,4
20180901|2018-05-04 06:30,4,17.55,17.55,17.55,17.55,19
20180901|2018-05-04 07:00,4,17.55,17.57,17.55,17.57,5
20180901|2018-05-04 07:30,4,17.5,17.61,17.5,17.57,130
20180901|2018-05-04 08:00,4,17.57,17.66,17.53,17.66,137
20180901|2018-05-04 08:30,4,17.63,17.73,17.45,17.46,1044
20180901|2018-05-04 09:00,4,17.5,17.55,17.31,17.31,828
20180901|2018-05-04 09:30,4,17.31,17.32,17.25,17.3,372
20180901|2018-05-04 10:00,4,17.3,17.32,17.23,17.25,129
20180901|2018-05-04 10:30,4,17.25,17.38,17.22,17.32,217
20180901|2018-05-04 11:00,4,17.35,17.37,17.33,17.35,186
20180901|2018-05-04 11:30,4,17.32,17.33,17.29,17.3,32
20180901|2018-05-04 12:00,4,17.28,17.32,17.28,17.31,77
20180901|2018-05-04 12:30,4,17.31,17.35,17.28,17.28,140
20180901|2018-05-04 13:00,4,17.25,17.29,17.22,17.22,98
20180901|2018-05-04 13:30,4,17.23,17.28,17.21,17.27,123
20180901|2018-05-04 14:00,4,17.24,17.25,17.2,17.2,185
20180901|2018-05-04 14:30,4,17.21,17.35,17.21,17.25,261
20180901|2018-05-04 15:00,4,17.25,17.3,17.21,17.25,211
20180901|2018-05-04 15:30,4,17.25,17.3,17.22,17.27,74
20180901|2018-05-06 17:00,7,17.25,17.26,17.25,17.25,8
20180901|2018-05-06 18:00,7,17.15,17.15,17.15,17.15,6
20180901|2018-05-06 18:30,7,17.2,17.2,17.2,17.2,7
20180901|2018-05-06 19:00,7,17.23,17.26,17.23,17.26,8
20180901|2018-05-06 20:00,7,17.2,17.27,17.2,17.27,5
20180901|2018-05-06 20:30,7,17.25,17.25,17.25,17.25,4
20180901|2018-05-06 21:00,7,17.25,17.25,17.25,17.25,2
20180901|2018-05-06 21:30,7,17.2,17.2,17.2,17.2,7
20180901|2018-05-06 22:30,7,17.2,17.25,17.2,17.25,14
20180901|2018-05-07 00:30,7,17.2,17.2,17.17,17.17,11
20180901|2018-05-07 01:00,7,17.2,17.2,17.2,17.2,1
20180901|2018-05-07 01:30,7,17.25,17.25,17.22,17.22,17
20180901|2018-05-07 02:00,7,17.25,17.27,17.25,17.25,31
20180901|2018-05-07 02:30,7,17.25,17.25,17.25,17.25,2
20180901|2018-05-07 03:30,7,17.2,17.2,17.2,17.2,1
20180901|2018-05-07 04:30,7,17.22,17.22,17.22,17.22,3
20180901|2018-05-07 05:30,7,17.2,17.2,17.2,17.2,1
20180901|2018-05-07 06:00,7,17.2,17.2,17.18,17.18,13
20180901|2018-05-07 06:30,7,17.2,17.2,17.2,17.2,20
20180901|2018-05-07 07:00,7,17.25,17.25,17.25,17.25,10
20180901|2018-05-07 08:00,7,17.22,17.23,17.21,17.23,3
20180901|2018-05-07 08:30,7,17.24,17.27,17.15,17.15,81
20180901|2018-05-07 09:00,7,17.18,17.21,17.15,17.2,151
20180901|2018-05-07 09:30,7,17.15,17.27,17.15,17.2,182
20180901|2018-05-07 10:00,7,17.21,17.27,17.2,17.25,253
20180901|2018-05-07 10:30,7,17.24,17.27,17.24,17.25,92
20180901|2018-05-07 11:00,7,17.25,17.3,17.25,17.25,153
20180901|2018-05-07 11:30,7,17.26,17.28,17.22,17.22,85
20180901|2018-05-07 12:00,7,17.22,17.25,17.22,17.25,126
20180901|2018-05-07 12:30,7,17.21,17.21,17.2,17.2,103
20180901|2018-05-07 13:00,7,17.2,17.21,17.16,17.17,94
20180901|2018-05-07 13:30,7,17.16,17.28,17.16,17.27,190
20180901|2018-05-07 14:00,7,17.28,17.33,17.22,17.28,447
20180901|2018-05-07 14:30,7,17.25,17.3,17.2,17.2,85
20180901|2018-05-07 15:00,7,17.23,17.35,17.2,17.28,484
20180901|2018-05-07 15:30,7,17.28,17.3,17.28,17.3,30
20180901|2018-05-07 17:30,8,17.32,17.32,17.32,17.32,1
20180901|2018-05-07 20:30,8,17.3,17.3,17.3,17.3,15
20180901|2018-05-07 23:00,8,17.25,17.25,17.25,17.25,1
20180901|2018-05-08 00:00,8,17.25,17.25,17.23,17.23,99
20180901|2018-05-08 00:30,8,17.25,17.25,17.25,17.25,5
20180901|2018-05-08 01:00,8,17.25,17.25,17.24,17.24,2
20180901|2018-05-08 01:30,8,17.24,17.24,17.24,17.24,3
20180901|2018-05-08 02:00,8,17.25,17.3,17.25,17.27,35
20180901|2018-05-08 03:00,8,17.25,17.3,17.25,17.3,13
20180901|2018-05-08 03:30,8,17.35,17.35,17.3,17.3,71
20180901|2018-05-08 04:00,8,17.35,17.41,17.35,17.4,121
20180901|2018-05-08 04:30,8,17.41,17.41,17.4,17.4,2
20180901|2018-05-08 05:00,8,17.45,17.45,17.38,17.38,37
20180901|2018-05-08 05:30,8,17.37,17.4,17.37,17.4,22
20180901|2018-05-08 06:00,8,17.4,17.4,17.37,17.4,7
20180901|2018-05-08 06:30,8,17.35,17.35,17.35,17.35,19
20180901|2018-05-08 07:00,8,17.35,17.37,17.35,17.35,40
20180901|2018-05-08 07:30,8,17.35,17.36,17.3,17.3,100
20180901|2018-05-08 08:00,8,17.3,17.35,17.3,17.32,224
20180901|2018-05-08 08:30,8,17.33,17.4,17.3,17.35,345
20180901|2018-05-08 09:00,8,17.36,17.37,17.3,17.36,232
20180901|2018-05-08 09:30,8,17.37,17.37,17.3,17.33,66
20180901|2018-05-08 10:00,8,17.35,17.39,17.25,17.3,488
20180901|2018-05-08 10:30,8,17.3,17.36,17.28,17.31,146
20180901|2018-05-08 11:00,8,17.35,17.4,17.35,17.38,86
20180901|2018-05-08 11:30,8,17.35,17.43,17.31,17.36,382
20180901|2018-05-08 12:00,8,17.38,17.4,17.32,17.33,304
20180901|2018-05-08 12:30,8,17.31,17.38,17.3,17.38,172
20180901|2018-05-08 13:00,8,17.36,17.43,17.27,17.3,398
20180901|2018-05-08 13:30,8,17.3,17.43,17.25,17.27,496
20180901|2018-05-08 14:00,8,17.28,17.3,17.21,17.22,236
20180901|2018-05-08 14:30,8,17.21,17.25,17.2,17.24,276
20180901|2018-05-08 15:00,8,17.24,17.28,17.2,17.24,332
20180901|2018-05-08 15:30,8,17.25,17.25,17.2,17.25,12
20180901|2018-05-08 17:00,9,17.26,17.27,17.25,17.27,6
20180901|2018-05-08 21:00,9,17.27,17.27,17.25,17.25,3
20180901|2018-05-08 22:30,9,17.26,17.26,17.26,17.26,1
20180901|2018-05-09 01:00,9,17.25,17.25,17.25,17.25,19
20180901|2018-05-09 01:30,9,17.25,17.25,17.25,17.25,10
20180901|2018-05-09 02:00,9,17.25,17.25,17.25,17.25,2
20180901|2018-05-09 02:30,9,17.2,17.2,17.12,17.15,60
20180901|2018-05-09 03:00,9,17.15,17.15,17.15,17.15,5
20180901|2018-05-09 03:30,9,17.15,17.15,17.12,17.12,20
20180901|2018-05-09 04:00,9,17.11,17.12,17.11,17.12,3
20180901|2018-05-09 04:30,9,17.1,17.12,17.06,17.12,80
20180901|2018-05-09 05:00,9,17.11,17.15,17.11,17.15,88
20180901|2018-05-09 05:30,9,17.15,17.15,17.15,17.15,1
20180901|2018-05-09 06:00,9,17.15,17.15,17.15,17.15,1
20180901|2018-05-09 06:30,9,17.15,17.16,17.15,17.16,78
20180901|2018-05-09 07:00,9,17.15,17.16,17.15,17.16,4
20180901|2018-05-09 07:30,9,17.15,17.18,17.15,17.18,11
20180901|2018-05-09 08:00,9,17.16,17.16,17.12,17.12,78
20180901|2018-05-09 08:30,9,17.13,17.16,17.1,17.15,228
20180901|2018-05-09 09:00,9,17.15,17.15,17,17.05,595
20180901|2018-05-09 09:30,9,17.04,17.1,17,17.07,571
20180901|2018-05-09 10:00,9,17.1,17.15,17.02,17.02,77
20180901|2018-05-09 10:30,9,17.03,17.03,16.97,17,310
20180901|2018-05-09 11:00,9,17,17,16.87,16.9,550
20180901|2018-05-09 11:30,9,16.9,16.91,16.85,16.86,174
20180901|2018-05-09 12:00,9,16.86,16.93,16.85,16.91,315
20180901|2018-05-09 12:30,9,16.87,16.9,16.85,16.87,59
20180901|2018-05-09 13:00,9,16.89,16.92,16.86,16.9,255
20180901|2018-05-09 13:30,9,16.9,16.9,16.85,16.87,106
20180901|2018-05-09 14:00,9,16.87,16.92,16.85,16.87,233
20180901|2018-05-09 14:30,9,16.85,16.9,16.85,16.9,980
20180901|2018-05-09 15:00,9,16.9,16.95,16.83,16.9,585
20180901|2018-05-09 15:30,9,16.9,16.9,16.85,16.86,92
20180901|2018-05-09 18:00,10,16.88,16.88,16.88,16.88,1
20180901|2018-05-09 18:30,10,16.9,16.9,16.9,16.9,38
20180901|2018-05-09 19:00,10,16.9,16.92,16.9,16.92,8
20180901|2018-05-09 19:30,10,16.91,16.92,16.88,16.88,13
20180901|2018-05-09 21:00,10,16.88,16.88,16.85,16.85,16
20180901|2018-05-09 21:30,10,16.85,16.86,16.85,16.86,3
20180901|2018-05-09 22:30,10,16.85,16.85,16.85,16.85,1
20180901|2018-05-09 23:30,10,16.84,16.85,16.84,16.85,42
20180901|2018-05-10 00:30,10,16.85,16.85,16.85,16.85,5
20180901|2018-05-10 01:00,10,16.86,16.87,16.84,16.85,49
20180901|2018-05-10 02:00,10,16.85,16.86,16.85,16.85,32
20180901|2018-05-10 03:00,10,16.9,16.9,16.85,16.85,4
20180901|2018-05-10 03:30,10,16.86,16.86,16.85,16.85,14
20180901|2018-05-10 04:30,10,16.86,16.9,16.86,16.9,28
20180901|2018-05-10 05:00,10,16.93,16.93,16.9,16.9,3
20180901|2018-05-10 05:30,10,16.92,16.95,16.91,16.95,25
20180901|2018-05-10 06:00,10,16.92,16.95,16.92,16.92,21
20180901|2018-05-10 06:30,10,16.9,16.91,16.88,16.9,38
20180901|2018-05-10 07:00,10,16.91,16.91,16.9,16.9,36
20180901|2018-05-10 07:30,10,16.9,16.9,16.85,16.86,88
20180901|2018-05-10 08:00,10,16.86,16.9,16.85,16.87,65
20180901|2018-05-10 08:30,10,16.9,16.9,16.73,16.75,647
20180901|2018-05-10 09:00,10,16.77,16.8,16.7,16.7,572
20180901|2018-05-10 09:30,10,16.65,16.7,16.6,16.65,515
20180901|2018-05-10 10:00,10,16.65,16.7,16.55,16.6,623
20180901|2018-05-10 10:30,10,16.6,16.62,16.5,16.5,338
20180901|2018-05-10 11:00,10,16.51,16.55,16.45,16.48,258
20180901|2018-05-10 11:30,10,16.5,16.5,16.45,16.45,268
20180901|2018-05-10 12:00,10,16.45,16.5,16.45,16.45,351
20180901|2018-05-10 12:30,10,16.45,16.5,16.45,16.45,146
20180901|2018-05-10 13:00,10,16.48,16.5,16.45,16.45,100
20180901|2018-05-10 13:30,10,16.45,16.5,16.4,16.42,163
20180901|2018-05-10 14:00,10,16.4,16.45,16.35,16.35,477
20180901|2018-05-10 14:30,10,16.38,16.42,16.32,16.37,925
20180901|2018-05-10 15:00,10,16.37,16.42,16.35,16.4,804
20180901|2018-05-10 15:30,10,16.42,16.45,16.4,16.43,114
20180901|2018-05-10 17:00,11,16.44,16.44,16.4,16.41,8
20180901|2018-05-10 18:30,11,16.42,16.45,16.42,16.45,10
20180901|2018-05-10 19:00,11,16.4,16.4,16.4,16.4,4
20180901|2018-05-10 19:30,11,16.4,16.4,16.4,16.4,1
20180901|2018-05-10 21:00,11,16.4,16.4,16.4,16.4,2
20180901|2018-05-10 23:00,11,16.45,16.45,16.45,16.45,1
20180901|2018-05-10 23:30,11,16.41,16.41,16.41,16.41,1
20180901|2018-05-11 00:00,11,16.41,16.41,16.41,16.41,2
20180901|2018-05-11 00:30,11,16.41,16.41,16.41,16.41,1
20180901|2018-05-11 01:00,11,16.41,16.43,16.41,16.43,5
20180901|2018-05-11 01:30,11,16.44,16.44,16.44,16.44,2
20180901|2018-05-11 02:00,11,16.42,16.42,16.4,16.4,48
20180901|2018-05-11 03:00,11,16.4,16.4,16.4,16.4,2
20180901|2018-05-11 03:30,11,16.4,16.4,16.4,16.4,3
20180901|2018-05-11 04:00,11,16.4,16.4,16.4,16.4,4
20180901|2018-05-11 04:30,11,16.37,16.37,16.37,16.37,1
20180901|2018-05-11 05:00,11,16.4,16.4,16.3,16.3,26
20180901|2018-05-11 05:30,11,16.35,16.35,16.33,16.35,16
20180901|2018-05-11 06:00,11,16.35,16.35,16.35,16.35,1
20180901|2018-05-11 06:30,11,16.35,16.35,16.35,16.35,2
20180901|2018-05-11 07:00,11,16.35,16.35,16.32,16.33,38
20180901|2018-05-11 07:30,11,16.35,16.35,16.32,16.32,4
20180901|2018-05-11 08:00,11,16.32,16.35,16.32,16.35,55
20180901|2018-05-11 08:30,11,16.33,16.4,16.25,16.25,1026
20180901|2018-05-11 09:00,11,16.3,16.33,16.3,16.3,375
20180901|2018-05-11 09:30,11,16.32,16.35,16.25,16.25,133
20180901|2018-05-11 10:00,11,16.3,16.32,16.25,16.31,269
20180901|2018-05-11 10:30,11,16.3,16.35,16.3,16.3,515
20180901|2018-05-11 11:00,11,16.3,16.37,16.25,16.35,561
20180901|2018-05-11 11:30,11,16.35,16.37,16.3,16.31,379
20180901|2018-05-11 12:00,11,16.3,16.35,16.25,16.3,470
20180901|2018-05-11 12:30,11,16.3,16.35,16.3,16.35,484
20180901|2018-05-11 13:00,11,16.32,16.37,16.25,16.27,204
20180901|2018-05-11 13:30,11,16.25,16.27,16.21,16.27,411
20180901|2018-05-11 14:00,11,16.26,16.31,16.25,16.25,267
20180901|2018-05-11 14:30,11,16.27,16.27,16.2,16.2,589
20180901|2018-05-11 15:00,11,16.22,16.25,16.12,16.12,475
20180901|2018-05-11 15:30,11,16.18,16.21,16.15,16.2,146
20180901|2018-05-13 17:00,14,16.25,16.25,16.09,16.1,9
20180901|2018-05-13 17:30,14,16.05,16.05,16.03,16.05,6
20180901|2018-05-13 18:00,14,16.1,16.1,16.1,16.1,2
20180901|2018-05-13 18:30,14,16.05,16.05,16.05,16.05,1
20180901|2018-05-13 19:30,14,16.05,16.05,16.05,16.05,8
20180901|2018-05-13 20:00,14,16.05,16.05,16.05,16.05,1
20180901|2018-05-13 20:30,14,16.05,16.05,16.05,16.05,6
20180901|2018-05-14 01:00,14,16.03,16.05,16.03,16.05,44
20180901|2018-05-14 01:30,14,16.07,16.07,16.07,16.07,1
20180901|2018-05-14 02:00,14,16.07,16.1,16.07,16.1,2
20180901|2018-05-14 02:30,14,16.07,16.1,16.07,16.1,35
20180901|2018-05-14 03:00,14,16.1,16.1,16.1,16.1,1
20180901|2018-05-14 04:00,14,16.08,16.08,16.08,16.08,1
20180901|2018-05-14 04:30,14,16.07,16.1,16.02,16.04,281
20180901|2018-05-14 05:00,14,16,16.05,16,16.05,7
20180901|2018-05-14 05:30,14,16.05,16.05,16.02,16.02,4
20180901|2018-05-14 06:00,14,16.02,16.05,16.02,16.05,6
20180901|2018-05-14 06:30,14,16.05,16.05,16.05,16.05,6
20180901|2018-05-14 07:00,14,16.05,16.05,16.05,16.05,24
20180901|2018-05-14 07:30,14,16.07,16.07,16.06,16.06,72
20180901|2018-05-14 08:00,14,16.07,16.07,16.02,16.03,69
20180901|2018-05-14 08:30,14,16,16.05,15.95,15.95,894
20180901|2018-05-14 09:00,14,15.97,15.98,15.82,15.83,918
20180901|2018-05-14 09:30,14,15.83,15.9,15.8,15.85,522
20180901|2018-05-14 10:00,14,15.9,15.91,15.8,15.85,498
20180901|2018-05-14 10:30,14,15.85,15.88,15.8,15.85,268
20180901|2018-05-14 11:00,14,15.86,15.95,15.84,15.9,462
20180901|2018-05-14 11:30,14,15.9,15.95,15.85,15.9,203
20180901|2018-05-14 12:00,14,15.95,15.97,15.85,15.86,352
20180901|2018-05-14 12:30,14,15.86,15.87,15.8,15.8,205
20180901|2018-05-14 13:00,14,15.85,15.9,15.8,15.82,419
20180901|2018-05-14 13:30,14,15.83,15.83,15.79,15.82,92
20180901|2018-05-14 14:00,14,15.8,15.85,15.78,15.82,268
20180901|2018-05-14 14:30,14,15.8,15.85,15.75,15.8,285
20180901|2018-05-14 15:00,14,15.81,15.9,15.8,15.85,385
20180901|2018-05-14 15:30,14,15.87,15.87,15.8,15.85,286
20180901|2018-05-14 17:00,15,15.81,15.83,15.76,15.81,61
20180901|2018-05-14 17:30,15,15.83,15.83,15.82,15.82,5
20180901|2018-05-14 18:30,15,15.82,15.85,15.82,15.85,9
20180901|2018-05-14 19:30,15,15.85,15.85,15.81,15.82,23
20180901|2018-05-14 20:00,15,15.81,15.82,15.81,15.82,25
20180901|2018-05-14 20:30,15,15.85,15.85,15.83,15.83,5
20180901|2018-05-14 21:00,15,15.86,15.87,15.85,15.85,29
20180901|2018-05-14 22:00,15,15.87,15.87,15.86,15.87,3
20180901|2018-05-14 22:30,15,15.87,15.87,15.85,15.85,14
20180901|2018-05-15 00:00,15,15.88,15.9,15.87,15.89,17
20180901|2018-05-15 00:30,15,15.91,15.95,15.91,15.93,29
20180901|2018-05-15 01:00,15,15.93,15.95,15.92,15.93,69
20180901|2018-05-15 01:30,15,15.91,15.95,15.9,15.9,4
20180901|2018-05-15 02:00,15,15.9,15.9,15.86,15.86,15
20180901|2018-05-15 03:00,15,15.88,15.9,15.88,15.88,49
20180901|2018-05-15 03:30,15,15.9,15.9,15.9,15.9,1
20180901|2018-05-15 04:00,15,15.9,15.9,15.85,15.85,2
20180901|2018-05-15 04:30,15,15.85,15.85,15.85,15.85,3
20180901|2018-05-15 05:00,15,15.9,15.9,15.86,15.86,17
20180901|2018-05-15 05:30,15,15.85,15.86,15.85,15.86,2
20180901|2018-05-15 06:00,15,15.86,15.9,15.86,15.9,10
20180901|2018-05-15 06:30,15,15.88,15.9,15.85,15.9,67
20180901|2018-05-15 07:00,15,15.9,15.95,15.88,15.91,120
20180901|2018-05-15 07:30,15,15.95,16.17,15.91,16.16,513
20180901|2018-05-15 08:00,15,16.13,16.13,16.05,16.09,168
20180901|2018-05-15 08:30,15,16.05,16.33,16.05,16.3,757
20180901|2018-05-15 09:00,15,16.32,16.32,16.2,16.23,428
20180901|2018-05-15 09:30,15,16.2,16.25,16.15,16.22,273
20180901|2018-05-15 10:00,15,16.21,16.33,16.16,16.33,458
20180901|2018-05-15 10:30,15,16.3,16.36,16.25,16.31,400
20180901|2018-05-15 11:00,15,16.3,16.43,16.3,16.35,314
20180901|2018-05-15 11:30,15,16.35,16.4,16.2,16.25,280
20180901|2018-05-15 12:00,15,16.25,16.32,16.2,16.3,227
20180901|2018-05-15 12:30,15,16.3,16.38,16.25,16.36,306
20180901|2018-05-15 13:00,15,16.35,16.42,16.3,16.32,201
20180901|2018-05-15 13:30,15,16.32,16.43,16.25,16.43,517
20180901|2018-05-15 14:00,15,16.42,16.5,16.36,16.45,395
20180901|2018-05-15 14:30,15,16.45,16.47,16.3,16.35,527
20180901|2018-05-15 15:00,15,16.35,16.5,16.32,16.5,689
20180901|2018-05-15 15:30,15,16.5,16.5,16.45,16.45,310
20180901|2018-05-15 17:00,16,16.44,16.52,16.44,16.52,156
20180901|2018-05-15 17:30,16,16.52,16.52,16.5,16.5,20
20180901|2018-05-15 18:00,16,16.5,16.52,16.5,16.51,12
20180901|2018-05-15 18:30,16,16.47,16.47,16.47,16.47,2
20180901|2018-05-15 19:00,16,16.45,16.45,16.42,16.42,36
20180901|2018-05-15 20:00,16,16.45,16.45,16.4,16.4,7
20180901|2018-05-15 20:30,16,16.42,16.5,16.42,16.5,106
20180901|2018-05-15 21:00,16,16.43,16.46,16.43,16.46,9
20180901|2018-05-15 21:30,16,16.45,16.47,16.42,16.47,56
20180901|2018-05-15 22:30,16,16.46,16.46,16.46,16.46,1
20180901|2018-05-15 23:30,16,16.45,16.45,16.45,16.45,18
20180901|2018-05-16 00:30,16,16.45,16.45,16.45,16.45,11
20180901|2018-05-16 01:00,16,16.45,16.47,16.45,16.45,3
20180901|2018-05-16 01:30,16,16.5,16.5,16.45,16.45,6
20180901|2018-05-16 02:00,16,16.45,16.45,16.45,16.45,29
20180901|2018-05-16 02:30,16,16.4,16.4,16.38,16.38,42
20180901|2018-05-16 03:00,16,16.35,16.35,16.35,16.35,21
20180901|2018-05-16 03:30,16,16.4,16.43,16.4,16.43,77
20180901|2018-05-16 04:00,16,16.42,16.47,16.41,16.47,146
20180901|2018-05-16 04:30,16,16.47,16.47,16.47,16.47,17
20180901|2018-05-16 05:00,16,16.47,16.5,16.47,16.5,18
20180901|2018-05-16 05:30,16,16.47,16.5,16.46,16.5,14
20180901|2018-05-16 06:00,16,16.45,16.47,16.4,16.4,189
20180901|2018-05-16 06:30,16,16.41,16.44,16.4,16.4,321
20180901|2018-05-16 07:00,16,16.45,16.5,16.4,16.41,435
20180901|2018-05-16 07:30,16,16.4,16.55,16.4,16.45,352
20180901|2018-05-16 08:00,16,16.45,16.5,16.4,16.4,161
20180901|2018-05-16 08:30,16,16.35,16.36,16.2,16.21,1239
20180901|2018-05-16 09:00,16,16.21,16.27,16.17,16.21,701
20180901|2018-05-16 09:30,16,16.21,16.21,16.11,16.15,445
20180901|2018-05-16 10:00,16,16.16,16.2,16.1,16.15,2089
20180901|2018-05-16 10:30,16,16.15,16.17,16.05,16.05,903
20180901|2018-05-16 11:00,16,16.03,16.12,16.01,16.06,737
20180901|2018-05-16 11:30,16,16.06,16.13,16.05,16.12,185
20180901|2018-05-16 12:00,16,16.12,16.17,16.1,16.17,215
20180901|2018-05-16 12:30,16,16.2,16.2,16.11,16.11,127
20180901|2018-05-16 13:00,16,16.11,16.13,16.05,16.11,200
20180901|2018-05-16 13:30,16,16.12,16.12,16.06,16.06,164
20180901|2018-05-16 14:00,16,16.1,16.17,16.05,16.08,245
20180901|2018-05-16 14:30,16,16.1,16.2,16.1,16.12,567
20180901|2018-05-16 15:00,16,16.12,16.2,16.1,16.18,475
20180901|2018-05-16 15:30,16,16.19,16.2,16.15,16.15,136
20180901|2018-05-16 17:00,17,16.2,16.2,16.15,16.15,4
20180901|2018-05-16 17:30,17,16.16,16.16,16.15,16.15,30
20180901|2018-05-16 19:30,17,16.17,16.17,16.17,16.17,1
20180901|2018-05-16 20:00,17,16.16,16.16,16.16,16.16,10
20180901|2018-05-16 20:30,17,16.17,16.17,16.15,16.15,4
20180901|2018-05-16 21:00,17,16.17,16.17,16.17,16.17,1
20180901|2018-05-16 23:00,17,16.15,16.15,16.15,16.15,6
20180901|2018-05-17 00:30,17,16.18,16.18,16.18,16.18,1
20180901|2018-05-17 01:30,17,16.2,16.25,16.2,16.25,75
20180901|2018-05-17 02:00,17,16.25,16.25,16.2,16.21,18
20180901|2018-05-17 02:30,17,16.22,16.22,16.21,16.22,15
20180901|2018-05-17 03:00,17,16.21,16.25,16.2,16.22,22
20180901|2018-05-17 03:30,17,16.22,16.3,16.22,16.3,67
20180901|2018-05-17 04:00,17,16.25,16.25,16.21,16.22,121
20180901|2018-05-17 04:30,17,16.22,16.23,16.22,16.22,29
20180901|2018-05-17 05:00,17,16.23,16.25,16.21,16.25,97
20180901|2018-05-17 05:30,17,16.25,16.25,16.23,16.25,8
20180901|2018-05-17 06:00,17,16.23,16.23,16.23,16.23,1
20180901|2018-05-17 06:30,17,16.25,16.25,16.2,16.2,23
20180901|2018-05-17 07:00,17,16.23,16.23,16.23,16.23,2
20180901|2018-05-17 07:30,17,16.22,16.25,16.22,16.23,82
20180901|2018-05-17 08:00,17,16.23,16.3,16.2,16.25,355
20180901|2018-05-17 08:30,17,16.21,16.26,16.1,16.14,1043
20180901|2018-05-17 09:00,17,16.11,16.15,16.05,16.07,349
20180901|2018-05-17 09:30,17,16.05,16.07,15.95,15.97,554
20180901|2018-05-17 10:00,17,15.98,16.02,15.96,16.02,534
20180901|2018-05-17 10:30,17,16.02,16.03,16,16.02,230
20180901|2018-05-17 11:00,17,16.02,16.02,15.95,15.97,24
20180901|2018-05-17 11:30,17,15.96,16.05,15.96,16,259
20180901|2018-05-17 12:00,17,16.02,16.02,15.97,15.98,67
20180901|2018-05-17 12:30,17,15.97,16.11,15.95,16.11,801
20180901|2018-05-17 13:00,17,16.13,16.18,16.05,16.06,534
20180901|2018-05-17 13:30,17,16.05,16.09,15.96,15.97,303
20180901|2018-05-17 14:00,17,15.97,16.06,15.95,16.01,434
20180901|2018-05-17 14:30,17,16.03,16.03,15.95,15.98,580
20180901|2018-05-17 15:00,17,15.98,16.05,15.98,16.01,133
20180901|2018-05-17 15:30,17,16,16.03,16,16,62
20180901|2018-05-17 17:00,18,16.03,16.03,16,16.03,6
20180901|2018-05-17 17:30,18,16.01,16.02,15.98,16,47
20180901|2018-05-17 18:30,18,16,16,16,16,25
20180901|2018-05-17 19:00,18,16,16,16,16,3
20180901|2018-05-17 19:30,18,15.98,15.98,15.96,15.96,9
20180901|2018-05-17 20:30,18,15.95,15.95,15.95,15.95,11
20180901|2018-05-17 21:30,18,15.94,15.94,15.94,15.94,3
20180901|2018-05-17 23:30,18,15.95,15.95,15.95,15.95,25
20180901|2018-05-18 00:00,18,15.95,16,15.95,16,7
20180901|2018-05-18 00:30,18,15.95,15.95,15.91,15.95,17
20180901|2018-05-18 01:00,18,15.95,15.95,15.95,15.95,14
20180901|2018-05-18 02:00,18,15.91,15.97,15.9,15.97,27
20180901|2018-05-18 03:00,18,15.97,15.97,15.97,15.97,4
20180901|2018-05-18 03:30,18,16,16,16,16,1
20180901|2018-05-18 04:00,18,15.98,15.98,15.98,15.98,1
20180901|2018-05-18 04:30,18,15.95,15.98,15.95,15.98,22
20180901|2018-05-18 05:30,18,15.95,15.97,15.95,15.97,2
20180901|2018-05-18 06:00,18,15.98,16,15.98,16,6
20180901|2018-05-18 06:30,18,16,16,16,16,19
20180901|2018-05-18 07:00,18,15.96,16.02,15.96,16.02,13
20180901|2018-05-18 07:30,18,16.02,16.1,16.02,16.1,70
20180901|2018-05-18 08:00,18,16.1,16.1,16.01,16.02,139
20180901|2018-05-18 08:30,18,16.02,16.11,15.97,16.1,428
20180901|2018-05-18 09:00,18,16.1,16.16,16.02,16.05,148
20180901|2018-05-18 09:30,18,16.05,16.16,16.02,16.12,172
20180901|2018-05-18 10:00,18,16.1,16.11,16.05,16.1,160
20180901|2018-05-18 10:30,18,16.1,16.1,16.03,16.03,212
20180901|2018-05-18 11:00,18,16.05,16.1,16.05,16.08,273
20180901|2018-05-18 11:30,18,16.07,16.15,16.07,16.1,167
20180901|2018-05-18 12:00,18,16.08,16.11,16.05,16.06,209
20180901|2018-05-18 12:30,18,16.08,16.13,16.06,16.08,486
20180901|2018-05-18 13:00,18,16.1,16.15,16.06,16.08,468
20180901|2018-05-18 13:30,18,16.08,16.08,16.05,16.07,120
20180901|2018-05-18 14:00,18,16.06,16.11,16.05,16.07,281
20180901|2018-05-18 14:30,18,16.09,16.15,16.07,16.1,830
20180901|2018-05-18 15:00,18,16.12,16.23,16.1,16.17,920
20180901|2018-05-18 15:30,18,16.18,16.22,16.15,16.18,178
20180901|2018-05-20 17:00,21,16.1,16.1,15.95,15.95,58
20180901|2018-05-20 18:00,21,15.95,15.95,15.95,15.95,2
20180901|2018-05-20 18:30,21,15.95,15.95,15.95,15.95,12
20180901|2018-05-20 19:00,21,15.97,15.97,15.95,15.95,3
20180901|2018-05-20 20:00,21,15.95,16,15.95,16,7
20180901|2018-05-20 20:30,21,15.96,15.97,15.96,15.96,24
20180901|2018-05-20 21:30,21,15.97,15.97,15.97,15.97,4
20180901|2018-05-21 00:00,21,15.95,15.95,15.95,15.95,1
20180901|2018-05-21 00:30,21,15.96,15.97,15.95,15.97,17
20180901|2018-05-21 01:00,21,16,16.01,16,16,18
20180901|2018-05-21 02:00,21,16,16,16,16,8
20180901|2018-05-21 02:30,21,16.01,16.01,16,16,63
20180901|2018-05-21 03:30,21,15.96,15.97,15.92,15.92,13
20180901|2018-05-21 04:00,21,15.9,15.9,15.83,15.85,234
20180901|2018-05-21 04:30,21,15.85,15.85,15.82,15.82,45
20180901|2018-05-21 05:00,21,15.8,15.85,15.8,15.85,8
20180901|2018-05-21 05:30,21,15.82,15.82,15.82,15.82,1
20180901|2018-05-21 06:00,21,15.85,15.85,15.85,15.85,2
20180901|2018-05-21 06:30,21,15.82,15.85,15.8,15.8,19
20180901|2018-05-21 07:00,21,15.81,15.85,15.77,15.8,70
20180901|2018-05-21 07:30,21,15.8,15.82,15.77,15.8,50
20180901|2018-05-21 08:00,21,15.8,15.8,15.76,15.77,24
20180901|2018-05-21 08:30,21,15.8,15.8,15.61,15.65,1150
20180901|2018-05-21 09:00,21,15.65,15.72,15.63,15.67,469
20180901|2018-05-21 09:30,21,15.65,15.7,15.63,15.66,248
20180901|2018-05-21 10:00,21,15.66,15.76,15.65,15.76,265
20180901|2018-05-21 10:30,21,15.77,15.86,15.75,15.78,362
20180901|2018-05-21 11:00,21,15.78,15.81,15.72,15.8,263
20180901|2018-05-21 11:30,21,15.82,15.85,15.75,15.8,206
20180901|2018-05-21 12:00,21,15.77,15.79,15.7,15.75,104
20180901|2018-05-21 12:30,21,15.72,15.75,15.65,15.67,68
20180901|2018-05-21 13:00,21,15.67,15.8,15.67,15.74,393
20180901|2018-05-21 13:30,21,15.76,15.82,15.67,15.7,306
20180901|2018-05-21 14:00,21,15.72,15.77,15.71,15.77,425
20180901|2018-05-21 14:30,21,15.75,15.82,15.71,15.76,269
20180901|2018-05-21 15:00,21,15.75,15.8,15.72,15.73,462
20180901|2018-05-21 15:30,21,15.75,15.8,15.73,15.8,46
20180901|2018-05-21 17:00,22,15.75,15.77,15.75,15.77,25
20180901|2018-05-21 18:00,22,15.75,15.75,15.75,15.75,1
20180901|2018-05-21 21:30,22,15.76,15.76,15.76,15.76,1
20180901|2018-05-21 22:00,22,15.75,15.75,15.75,15.75,17
20180901|2018-05-22 00:30,22,15.71,15.71,15.71,15.71,8
20180901|2018-05-22 03:00,22,15.71,15.71,15.7,15.7,31
20180901|2018-05-22 04:00,22,15.7,15.7,15.66,15.66,9
20180901|2018-05-22 05:00,22,15.65,15.67,15.65,15.66,40
20180901|2018-05-22 05:30,22,15.66,15.66,15.65,15.65,57
20180901|2018-05-22 06:00,22,15.65,15.65,15.65,15.65,4
20180901|2018-05-22 06:30,22,15.65,15.7,15.65,15.7,4
20180901|2018-05-22 07:00,22,15.65,15.66,15.65,15.65,96
20180901|2018-05-22 07:30,22,15.66,15.7,15.65,15.65,37
20180901|2018-05-22 08:00,22,15.65,15.66,15.61,15.65,49
20180901|2018-05-22 08:30,22,15.6,15.65,15.57,15.6,317
20180901|2018-05-22 09:00,22,15.61,15.71,15.6,15.65,500
20180901|2018-05-22 09:30,22,15.67,15.75,15.62,15.71,473
20180901|2018-05-22 10:00,22,15.71,15.74,15.67,15.69,234
20180901|2018-05-22 10:30,22,15.68,15.77,15.66,15.75,616
20180901|2018-05-22 11:00,22,15.76,15.78,15.67,15.77,828
20180901|2018-05-22 11:30,22,15.75,15.8,15.75,15.76,276
20180901|2018-05-22 12:00,22,15.76,15.79,15.75,15.78,64
20180901|2018-05-22 12:30,22,15.78,15.83,15.76,15.77,178
20180901|2018-05-22 13:00,22,15.77,15.8,15.75,15.77,90
20180901|2018-05-22 13:30,22,15.78,15.82,15.76,15.81,184
20180901|2018-05-22 14:00,22,15.85,15.87,15.8,15.85,197
20180901|2018-05-22 14:30,22,15.85,15.92,15.83,15.92,1184
20180901|2018-05-22 15:00,22,15.9,15.96,15.86,15.92,532
20180901|2018-05-22 15:30,22,15.92,15.95,15.9,15.9,43
20180901|2018-05-22 17:00,23,15.95,15.95,15.95,15.95,3
20180901|2018-05-22 18:00,23,15.95,15.95,15.95,15.95,3
20180901|2018-05-22 18:30,23,15.95,15.95,15.95,15.95,21
20180901|2018-05-22 19:00,23,15.96,15.96,15.95,15.95,3
20180901|2018-05-22 19:30,23,15.95,15.95,15.95,15.95,19
20180901|2018-05-22 20:00,23,15.97,16,15.97,16,6
20180901|2018-05-22 20:30,23,16.01,16.05,16.01,16.05,21
20180901|2018-05-22 21:00,23,16.05,16.05,16.05,16.05,7
20180901|2018-05-22 21:30,23,16.05,16.05,16.05,16.05,3
20180901|2018-05-22 23:00,23,16.05,16.05,16.05,16.05,3
20180901|2018-05-22 23:30,23,16.06,16.06,16.05,16.05,38
20180901|2018-05-23 00:00,23,16.05,16.05,16.05,16.05,1
20180901|2018-05-23 01:30,23,16.05,16.05,16.03,16.05,5
20180901|2018-05-23 02:00,23,16.05,16.1,16.04,16.1,107
20180901|2018-05-23 02:30,23,16.15,16.2,16.14,16.2,253
20180901|2018-05-23 03:00,23,16.25,16.29,16.22,16.27,58
20180901|2018-05-23 03:30,23,16.25,16.25,16.25,16.25,40
20180901|2018-05-23 04:00,23,16.27,16.27,16.22,16.22,143
20180901|2018-05-23 04:30,23,16.25,16.3,16.25,16.27,34
20180901|2018-05-23 05:00,23,16.25,16.28,16.22,16.22,90
20180901|2018-05-23 05:30,23,16.23,16.25,16.23,16.23,11
20180901|2018-05-23 06:00,23,16.25,16.25,16.2,16.2,10
20180901|2018-05-23 06:30,23,16.25,16.25,16.25,16.25,11
20180901|2018-05-23 07:00,23,16.23,16.23,16.2,16.21,22
20180901|2018-05-23 07:30,23,16.2,16.21,16.18,16.18,59
20180901|2018-05-23 08:00,23,16.17,16.2,16.16,16.18,52
20180901|2018-05-23 08:30,23,16.18,16.2,16.05,16.07,449
20180901|2018-05-23 09:00,23,16.06,16.15,16.01,16.06,644
20180901|2018-05-23 09:30,23,16.06,16.27,16.06,16.21,343
20180901|2018-05-23 10:00,23,16.22,16.22,16.11,16.11,372
20180901|2018-05-23 10:30,23,16.1,16.14,16.05,16.1,351
20180901|2018-05-23 11:00,23,16.1,16.12,16.05,16.12,436
20180901|2018-05-23 11:30,23,16.12,16.12,16.02,16.02,200
20180901|2018-05-23 12:00,23,16.02,16.12,16.02,16.07,119
20180901|2018-05-23 12:30,23,16.06,16.07,15.97,16.01,251
20180901|2018-05-23 13:00,23,16.01,16.02,15.86,15.9,367
20180901|2018-05-23 13:30,23,15.88,15.95,15.82,15.85,275
20180901|2018-05-23 14:00,23,15.82,15.83,15.75,15.77,347
20180901|2018-05-23 14:30,23,15.76,15.85,15.71,15.72,499
20180901|2018-05-23 15:00,23,15.7,15.75,15.67,15.72,330
20180901|2018-05-23 15:30,23,15.7,15.75,15.7,15.72,14
20180901|2018-05-23 17:00,24,15.75,15.75,15.71,15.71,4
20180901|2018-05-23 18:00,24,15.75,15.75,15.75,15.75,2
20180901|2018-05-23 18:30,24,15.72,15.72,15.72,15.72,3
20180901|2018-05-23 19:00,24,15.72,15.76,15.72,15.76,11
20180901|2018-05-23 19:30,24,15.8,15.8,15.78,15.8,48
20180901|2018-05-23 20:00,24,15.8,15.8,15.77,15.8,34
20180901|2018-05-23 20:30,24,15.82,15.85,15.8,15.82,59
20180901|2018-05-23 21:00,24,15.85,15.85,15.85,15.85,3
20180901|2018-05-23 21:30,24,15.8,15.81,15.77,15.77,9
20180901|2018-05-23 22:00,24,15.78,15.78,15.78,15.78,1
20180901|2018-05-24 00:00,24,15.81,15.81,15.81,15.81,1
20180901|2018-05-24 01:30,24,15.76,15.76,15.72,15.73,27
20180901|2018-05-24 02:00,24,15.75,15.77,15.72,15.77,88
20180901|2018-05-24 02:30,24,15.75,15.75,15.75,15.75,6
20180901|2018-05-24 03:00,24,15.75,15.76,15.75,15.76,2
20180901|2018-05-24 03:30,24,15.75,15.75,15.72,15.74,19
20180901|2018-05-24 04:00,24,15.77,15.77,15.77,15.77,5
20180901|2018-05-24 04:30,24,15.75,15.75,15.75,15.75,1
20180901|2018-05-24 05:00,24,15.76,15.76,15.76,15.76,2
20180901|2018-05-24 06:00,24,15.77,15.77,15.77,15.77,2
20180901|2018-05-24 06:30,24,15.8,15.8,15.75,15.77,56
20180901|2018-05-24 07:00,24,15.77,15.8,15.76,15.8,54
20180901|2018-05-24 07:30,24,15.75,15.77,15.75,15.77,47
20180901|2018-05-24 08:00,24,15.76,15.77,15.75,15.76,9
20180901|2018-05-24 08:30,24,15.76,15.95,15.63,15.92,1039
20180901|2018-05-24 09:00,24,15.95,15.96,15.8,15.95,357
20180901|2018-05-24 09:30,24,15.97,16.07,15.9,16.06,467
20180901|2018-05-24 10:00,24,16.06,16.1,15.85,15.9,289
20180901|2018-05-24 10:30,24,15.92,15.92,15.78,15.78,273
20180901|2018-05-24 11:00,24,15.77,15.83,15.76,15.78,144
20180901|2018-05-24 11:30,24,15.76,15.86,15.75,15.81,311
20180901|2018-05-24 12:00,24,15.8,15.8,15.71,15.75,184
20180901|2018-05-24 12:30,24,15.75,15.77,15.73,15.76,122
20180901|2018-05-24 13:00,24,15.8,15.8,15.71,15.71,93
20180901|2018-05-24 13:30,24,15.71,15.79,15.71,15.77,50
20180901|2018-05-24 14:00,24,15.76,15.8,15.72,15.75,138
20180901|2018-05-24 14:30,24,15.75,15.77,15.71,15.75,358
20180901|2018-05-24 15:00,24,15.7,15.73,15.65,15.66,355
20180901|2018-05-24 15:30,24,15.68,15.7,15.65,15.66,44
20180901|2018-05-24 17:00,25,15.65,15.67,15.65,15.67,6
20180901|2018-05-24 19:00,25,15.65,15.65,15.65,15.65,17
20180901|2018-05-24 20:00,25,15.65,15.65,15.65,15.65,13
20180901|2018-05-24 20:30,25,15.6,15.62,15.55,15.6,36
20180901|2018-05-24 21:00,25,15.6,15.62,15.58,15.6,32
20180901|2018-05-24 22:00,25,15.6,15.6,15.6,15.6,25
20180901|2018-05-25 00:00,25,15.6,15.6,15.6,15.6,4
20180901|2018-05-25 00:30,25,15.6,15.6,15.6,15.6,6
20180901|2018-05-25 01:30,25,15.6,15.6,15.6,15.6,4
20180901|2018-05-25 02:00,25,15.64,15.66,15.62,15.62,55
20180901|2018-05-25 02:30,25,15.66,15.7,15.65,15.7,27
20180901|2018-05-25 03:00,25,15.65,15.65,15.61,15.65,5
20180901|2018-05-25 03:30,25,15.62,15.62,15.6,15.6,19
20180901|2018-05-25 04:00,25,15.58,15.62,15.58,15.6,17
20180901|2018-05-25 04:30,25,15.61,15.61,15.58,15.58,16
20180901|2018-05-25 05:00,25,15.62,15.65,15.62,15.62,84
20180901|2018-05-25 05:30,25,15.62,15.62,15.62,15.62,6
20180901|2018-05-25 06:00,25,15.65,15.7,15.65,15.67,59
20180901|2018-05-25 06:30,25,15.7,15.76,15.7,15.75,82
20180901|2018-05-25 07:00,25,15.72,15.76,15.71,15.75,202
20180901|2018-05-25 07:30,25,15.77,15.78,15.73,15.78,58
20180901|2018-05-25 08:00,25,15.75,15.85,15.75,15.8,161
20180901|2018-05-25 08:30,25,15.85,15.88,15.68,15.75,1141
20180901|2018-05-25 09:00,25,15.75,15.77,15.6,15.65,445
20180901|2018-05-25 09:30,25,15.61,15.7,15.6,15.62,219
20180901|2018-05-25 10:00,25,15.61,15.66,15.58,15.61,144
20180901|2018-05-25 10:30,25,15.61,15.7,15.6,15.6,146
20180901|2018-05-25 11:00,25,15.62,15.71,15.62,15.65,272
20180901|2018-05-25 11:30,25,15.66,15.71,15.61,15.66,145
20180901|2018-05-25 12:00,25,15.67,15.7,15.61,15.67,183
20180901|2018-05-25 12:30,25,15.67,15.72,15.66,15.72,141
20180901|2018-05-25 13:00,25,15.72,15.75,15.62,15.62,46
20180901|2018-05-25 13:30,25,15.62,15.75,15.62,15.72,66
20180901|2018-05-25 14:00,25,15.74,15.75,15.65,15.68,376
20180901|2018-05-25 14:30,25,15.67,15.85,15.67,15.75,252
20180901|2018-05-25 15:00,25,15.75,15.86,15.75,15.81,423
20180901|2018-05-25 15:30,25,15.8,15.87,15.8,15.83,71
20180901|2018-05-27 17:00,28,15.74,15.76,15.7,15.75,25
20180901|2018-05-27 18:00,28,15.76,15.76,15.75,15.75,2
20180901|2018-05-27 19:00,28,15.66,15.7,15.66,15.7,27
20180901|2018-05-27 20:00,28,15.66,15.7,15.66,15.7,2
20180901|2018-05-27 20:30,28,15.7,15.7,15.7,15.7,2
20180901|2018-05-27 21:00,28,15.66,15.66,15.66,15.66,2
20180901|2018-05-27 22:00,28,15.7,15.71,15.67,15.7,51
20180901|2018-05-27 22:30,28,15.7,15.7,15.7,15.7,5
20180901|2018-05-27 23:00,28,15.7,15.7,15.7,15.7,2
20180901|2018-05-27 23:30,28,15.7,15.7,15.7,15.7,1
20180901|2018-05-28 00:00,28,15.7,15.7,15.7,15.7,4
20180901|2018-05-28 00:30,28,15.7,15.7,15.7,15.7,1
20180901|2018-05-28 01:00,28,15.66,15.7,15.65,15.65,29
20180901|2018-05-28 01:30,28,15.65,15.65,15.65,15.65,8
20180901|2018-05-28 02:00,28,15.65,15.65,15.65,15.65,24
20180901|2018-05-28 02:30,28,15.6,15.65,15.6,15.65,107
20180901|2018-05-28 03:00,28,15.63,15.65,15.63,15.63,14
20180901|2018-05-28 03:30,28,15.65,15.65,15.63,15.65,13
20180901|2018-05-28 04:00,28,15.68,15.7,15.68,15.7,3
20180901|2018-05-28 04:30,28,15.7,15.71,15.7,15.71,3
20180901|2018-05-28 05:00,28,15.75,15.82,15.75,15.75,32
20180901|2018-05-28 05:30,28,15.8,15.8,15.77,15.8,11
20180901|2018-05-28 06:00,28,15.77,15.77,15.75,15.75,9
20180901|2018-05-28 06:30,28,15.78,15.8,15.77,15.8,29
20180901|2018-05-28 07:00,28,15.8,15.8,15.8,15.8,7
20180901|2018-05-28 07:30,28,15.85,15.86,15.82,15.85,37
20180901|2018-05-28 08:00,28,15.84,15.84,15.82,15.82,3
20180901|2018-05-28 08:30,28,15.83,15.9,15.83,15.9,27
20180901|2018-05-28 09:00,28,15.84,15.84,15.82,15.82,12
20180901|2018-05-28 09:30,28,15.83,15.86,15.81,15.82,78
20180901|2018-05-28 10:00,28,15.83,15.9,15.82,15.9,37
20180901|2018-05-28 17:00,29,15.85,15.85,15.85,15.85,38
20180901|2018-05-28 17:30,29,15.85,15.85,15.83,15.83,3
20180901|2018-05-28 18:00,29,15.85,15.85,15.85,15.85,7
20180901|2018-05-28 18:30,29,15.85,15.85,15.85,15.85,1
20180901|2018-05-28 19:00,29,15.88,15.88,15.85,15.85,54
20180901|2018-05-28 20:00,29,15.86,15.9,15.86,15.9,27
20180901|2018-05-28 20:30,29,15.86,15.86,15.86,15.86,1
20180901|2018-05-28 21:00,29,15.88,15.88,15.88,15.88,1
20180901|2018-05-28 22:00,29,15.85,15.88,15.85,15.87,12
20180901|2018-05-28 22:30,29,15.87,15.87,15.87,15.87,2
20180901|2018-05-29 00:00,29,15.9,15.92,15.9,15.92,17
20180901|2018-05-29 00:30,29,15.92,15.92,15.87,15.87,7
20180901|2018-05-29 01:00,29,15.9,15.95,15.9,15.95,35
20180901|2018-05-29 01:30,29,16,16.02,16,16,10
20180901|2018-05-29 02:00,29,16,16,15.95,15.97,27
20180901|2018-05-29 02:30,29,15.96,16.1,15.96,16.1,253
20180901|2018-05-29 03:00,29,16.1,16.3,16.07,16.3,291
20180901|2018-05-29 03:30,29,16.3,16.42,16.26,16.35,232
20180901|2018-05-29 04:00,29,16.33,16.36,16.25,16.3,89
20180901|2018-05-29 04:30,29,16.3,16.35,16.22,16.22,112
20180901|2018-05-29 05:00,29,16.23,16.23,16.15,16.2,113
20180901|2018-05-29 05:30,29,16.18,16.3,16.18,16.3,75
20180901|2018-05-29 06:00,29,16.26,16.3,16.22,16.22,47
20180901|2018-05-29 06:30,29,16.2,16.2,16.06,16.09,115
20180901|2018-05-29 07:00,29,16.1,16.12,16.06,16.06,37
20180901|2018-05-29 07:30,29,16.1,16.11,16.06,16.06,32
20180901|2018-05-29 08:00,29,16.06,16.1,16.01,16.07,349
20180901|2018-05-29 08:30,29,16.05,16.1,15.85,15.85,1110
20180901|2018-05-29 09:00,29,15.86,16.03,15.85,16.03,742
20180901|2018-05-29 09:30,29,16.01,16.17,16.01,16.17,988
20180901|2018-05-29 10:00,29,16.18,16.32,16.17,16.22,1016
20180901|2018-05-29 10:30,29,16.25,16.43,16.22,16.41,1194
20180901|2018-05-29 11:00,29,16.41,16.45,16.25,16.27,1948
20180901|2018-05-29 11:30,29,16.25,16.25,16.1,16.16,572
20180901|2018-05-29 12:00,29,16.16,16.3,16.16,16.27,231
20180901|2018-05-29 12:30,29,16.3,16.38,16.27,16.32,1128
20180901|2018-05-29 13:00,29,16.32,16.4,16.25,16.25,717
20180901|2018-05-29 13:30,29,16.28,16.46,16.23,16.45,2963
20180901|2018-05-29 14:00,29,16.47,16.52,16.35,16.45,1534
20180901|2018-05-29 14:30,29,16.45,16.45,16.27,16.36,748
20180901|2018-05-29 15:00,29,16.36,16.43,16.3,16.37,2661
20180901|2018-05-29 15:30,29,16.35,16.41,16.35,16.35,192
20180901|2018-05-29 17:00,30,16.35,16.41,16.25,16.4,119
20180901|2018-05-29 17:30,30,16.4,16.46,16.4,16.46,29
20180901|2018-05-29 18:00,30,16.46,16.5,16.45,16.5,33
20180901|2018-05-29 18:30,30,16.48,16.52,16.47,16.5,13
20180901|2018-05-29 19:00,30,16.5,16.5,16.44,16.45,70
20180901|2018-05-29 19:30,30,16.45,16.45,16.45,16.45,2
20180901|2018-05-29 20:00,30,16.41,16.42,16.4,16.4,34
20180901|2018-05-29 20:30,30,16.4,16.4,16.3,16.35,77
20180901|2018-05-29 21:00,30,16.4,16.47,16.4,16.46,28
20180901|2018-05-29 21:30,30,16.45,16.45,16.4,16.4,52
20180901|2018-05-29 22:00,30,16.4,16.4,16.35,16.35,6
20180901|2018-05-29 22:30,30,16.3,16.33,16.25,16.27,99
20180901|2018-05-29 23:00,30,16.3,16.3,16.28,16.3,6
20180901|2018-05-29 23:30,30,16.28,16.3,16.28,16.3,18
20180901|2018-05-30 00:00,30,16.3,16.34,16.3,16.34,5
20180901|2018-05-30 00:30,30,16.35,16.38,16.28,16.3,16
20180901|2018-05-30 01:00,30,16.26,16.26,16.17,16.2,49
20180901|2018-05-30 01:30,30,16.15,16.16,16.12,16.13,65
20180901|2018-05-30 02:00,30,16.14,16.2,16.1,16.15,200
20180901|2018-05-30 02:30,30,16.11,16.13,16.08,16.11,97
20180901|2018-05-30 03:00,30,16.15,16.17,16.11,16.17,32
20180901|2018-05-30 03:30,30,16.17,16.23,16.17,16.18,66
20180901|2018-05-30 04:00,30,16.15,16.15,16.1,16.15,103
20180901|2018-05-30 04:30,30,16.15,16.22,16.12,16.12,103
20180901|2018-05-30 05:00,30,16.15,16.18,16.1,16.15,39
20180901|2018-05-30 06:00,30,16.15,16.16,16.11,16.15,97
20180901|2018-05-30 06:30,30,16.15,16.17,16.12,16.16,56
20180901|2018-05-30 07:00,30,16.17,16.2,16.15,16.16,38
20180901|2018-05-30 07:30,30,16.15,16.27,16.12,16.21,252
20180901|2018-05-30 08:00,30,16.21,16.27,16.21,16.21,533
20180901|2018-05-30 08:30,30,16.25,16.39,16.17,16.37,1825
20180901|2018-05-30 09:00,30,16.4,16.4,16.21,16.27,819
20180901|2018-05-30 09:30,30,16.28,16.3,16.15,16.15,1315
20180901|2018-05-30 10:00,30,16.15,16.18,16.06,16.17,1188
20180901|2018-05-30 10:30,30,16.16,16.22,16.1,16.18,1359
20180901|2018-05-30 11:00,30,16.17,16.24,16.15,16.23,945
20180901|2018-05-30 11:30,30,16.23,16.26,16.2,16.21,496
20180901|2018-05-30 12:00,30,16.21,16.25,16.18,16.22,323
20180901|2018-05-30 12:30,30,16.22,16.23,16.15,16.21,717
20180901|2018-05-30 13:00,30,16.22,16.22,16.17,16.21,288
20180901|2018-05-30 13:30,30,16.2,16.27,16.16,16.21,716
20180901|2018-05-30 14:00,30,16.25,16.35,16.21,16.34,893
20180901|2018-05-30 14:30,30,16.33,16.45,16.31,16.38,2734
20180901|2018-05-30 15:00,30,16.36,16.45,16.36,16.4,1116
20180901|2018-05-30 15:30,30,16.38,16.45,16.35,16.45,97
20180901|2018-05-30 17:00,31,16.4,16.46,16.4,16.45,85
20180901|2018-05-30 17:30,31,16.45,16.45,16.45,16.45,6
20180901|2018-05-30 18:00,31,16.45,16.45,16.45,16.45,6
20180901|2018-05-30 18:30,31,16.45,16.45,16.45,16.45,17
20180901|2018-05-30 19:00,31,16.42,16.46,16.4,16.42,21
20180901|2018-05-30 19:30,31,16.45,16.45,16.41,16.41,14
20180901|2018-05-30 20:00,31,16.41,16.45,16.41,16.45,21
20180901|2018-05-30 20:30,31,16.45,16.46,16.4,16.41,22
20180901|2018-05-30 21:30,31,16.42,16.42,16.42,16.42,1
20180901|2018-05-30 22:00,31,16.4,16.4,16.4,16.4,1
20180901|2018-05-30 22:30,31,16.4,16.41,16.4,16.41,17
20180901|2018-05-30 23:30,31,16.4,16.4,16.4,16.4,12
20180901|2018-05-31 00:30,31,16.4,16.4,16.4,16.4,15
20180901|2018-05-31 01:00,31,16.42,16.42,16.4,16.4,55
20180901|2018-05-31 01:30,31,16.4,16.41,16.4,16.41,28
20180901|2018-05-31 02:00,31,16.4,16.41,16.34,16.37,149
20180901|2018-05-31 02:30,31,16.37,16.37,16.25,16.25,28
20180901|2018-05-31 03:00,31,16.3,16.32,16.25,16.25,28
20180901|2018-05-31 04:00,31,16.26,16.3,16.26,16.3,104
20180901|2018-05-31 04:30,31,16.3,16.32,16.28,16.32,14
20180901|2018-05-31 05:30,31,16.32,16.32,16.28,16.28,12
20180901|2018-05-31 06:00,31,16.3,16.3,16.3,16.3,53
20180901|2018-05-31 06:30,31,16.35,16.35,16.3,16.3,17
20180901|2018-05-31 07:00,31,16.3,16.3,16.28,16.3,56
20180901|2018-05-31 07:30,31,16.3,16.32,16.26,16.32,23
20180901|2018-05-31 08:00,31,16.35,16.43,16.35,16.38,187
20180901|2018-05-31 08:30,31,16.36,16.47,16.34,16.46,1005
20180901|2018-05-31 09:00,31,16.46,16.58,16.41,16.52,512
20180901|2018-05-31 09:30,31,16.51,16.65,16.47,16.62,389
20180901|2018-05-31 10:00,31,16.65,16.65,16.43,16.45,387
20180901|2018-05-31 10:30,31,16.45,16.52,16.36,16.43,673
20180901|2018-05-31 11:00,31,16.45,16.5,16.41,16.5,237
20180901|2018-05-31 11:30,31,16.49,16.52,16.42,16.42,211
20180901|2018-05-31 12:00,31,16.41,16.45,16.37,16.4,338
20180901|2018-05-31 12:30,31,16.36,16.57,16.36,16.55,600
20180901|2018-05-31 13:00,31,16.57,16.61,16.4,16.47,524
20180901|2018-05-31 13:30,31,16.5,16.6,16.47,16.47,335
20180901|2018-05-31 14:00,31,16.45,16.48,16.33,16.42,955
20180901|2018-05-31 14:30,31,16.45,16.5,16.41,16.45,568
20180901|2018-05-31 15:00,31,16.5,16.6,16.42,16.57,1033
20180901|2018-05-31 15:30,31,16.55,16.57,16.5,16.5,92
20180901|2018-05-31 17:00,1,16.55,16.55,16.5,16.5,46
20180901|2018-05-31 18:00,1,16.51,16.51,16.47,16.5,100
20180901|2018-05-31 18:30,1,16.5,16.5,16.5,16.5,111
20180901|2018-05-31 19:00,1,16.48,16.5,16.48,16.5,10
20180901|2018-05-31 19:30,1,16.47,16.5,16.47,16.5,7
20180901|2018-05-31 20:00,1,16.48,16.48,16.44,16.45,55
20180901|2018-05-31 20:30,1,16.45,16.45,16.42,16.45,15
20180901|2018-05-31 21:00,1,16.45,16.49,16.45,16.49,19
20180901|2018-05-31 21:30,1,16.45,16.45,16.45,16.45,3
20180901|2018-05-31 22:00,1,16.46,16.48,16.45,16.47,30
20180901|2018-05-31 22:30,1,16.45,16.48,16.45,16.48,30
20180901|2018-05-31 23:00,1,16.5,16.5,16.47,16.47,2
20180901|2018-06-01 00:00,1,16.5,16.5,16.47,16.47,29
20180901|2018-06-01 00:30,1,16.47,16.47,16.47,16.47,1
20180901|2018-06-01 01:00,1,16.45,16.47,16.42,16.45,103
20180901|2018-06-01 01:30,1,16.45,16.45,16.31,16.31,61
20180901|2018-06-01 02:00,1,16.33,16.38,16.33,16.35,93
20180901|2018-06-01 02:30,1,16.35,16.35,16.33,16.33,11
20180901|2018-06-01 03:00,1,16.3,16.31,16.28,16.3,21
20180901|2018-06-01 04:00,1,16.3,16.3,16.28,16.3,26
20180901|2018-06-01 05:00,1,16.3,16.3,16.3,16.3,8
20180901|2018-06-01 05:30,1,16.3,16.3,16.3,16.3,1
20180901|2018-06-01 06:00,1,16.28,16.3,16.27,16.27,8
20180901|2018-06-01 06:30,1,16.25,16.3,16.23,16.3,49
20180901|2018-06-01 07:00,1,16.25,16.27,16.25,16.27,85
20180901|2018-06-01 07:30,1,16.25,16.28,16.11,16.12,139
20180901|2018-06-01 08:00,1,16.1,16.12,16.05,16.05,100
20180901|2018-06-01 08:30,1,16.05,16.15,16.02,16.1,1400
20180901|2018-06-01 09:00,1,16.1,16.18,16.03,16.07,990
20180901|2018-06-01 09:30,1,16.08,16.13,16.01,16.07,790
20180901|2018-06-01 10:00,1,16.05,16.05,15.97,16.05,667
20180901|2018-06-01 10:30,1,16.06,16.06,15.98,16.01,286
20180901|2018-06-01 11:00,1,16,16.06,15.96,16.05,724
20180901|2018-06-01 11:30,1,16.05,16.07,16.03,16.03,252
20180901|2018-06-01 12:00,1,16.02,16.05,16,16.04,121
20180901|2018-06-01 12:30,1,16.05,16.06,16,16.03,60
20180901|2018-06-01 13:00,1,16.05,16.05,16,16.02,62
20180901|2018-06-01 13:30,1,16.02,16.07,15.96,16.06,495
20180901|2018-06-01 14:00,1,16.06,16.17,16.06,16.1,456
20180901|2018-06-01 14:30,1,16.1,16.12,16.05,16.06,742
20180901|2018-06-01 15:00,1,16.05,16.1,16,16.03,879
20180901|2018-06-01 15:30,1,16.02,16.1,16.02,16.06,148
20180901|2018-06-03 17:00,4,16.1,16.1,16.05,16.05,60
20180901|2018-06-03 17:30,4,16.09,16.09,16.09,16.09,1
20180901|2018-06-03 18:30,4,16.05,16.05,16.05,16.05,15
20180901|2018-06-03 19:00,4,16.05,16.05,16.05,16.05,5
20180901|2018-06-03 19:30,4,16.05,16.05,16.05,16.05,20
20180901|2018-06-03 20:00,4,16.05,16.05,16.05,16.05,34
20180901|2018-06-03 21:00,4,16,16.02,16,16.01,3
20180901|2018-06-03 22:30,4,16.02,16.05,16.02,16.05,20
20180901|2018-06-03 23:30,4,16.05,16.05,16.05,16.05,18
20180901|2018-06-04 01:30,4,16,16,16,16,17
20180901|2018-06-04 02:00,4,16,16,16,16,15
20180901|2018-06-04 02:30,4,15.96,15.96,15.95,15.95,14
20180901|2018-06-04 03:00,4,15.96,15.96,15.96,15.96,1
20180901|2018-06-04 03:30,4,15.96,15.96,15.91,15.91,8
20180901|2018-06-04 04:00,4,15.91,15.91,15.85,15.85,36
20180901|2018-06-04 04:30,4,15.85,15.85,15.81,15.82,109
20180901|2018-06-04 05:00,4,15.82,15.83,15.76,15.8,67
20180901|2018-06-04 05:30,4,15.8,15.83,15.8,15.82,22
20180901|2018-06-04 06:30,4,15.85,15.89,15.85,15.86,11
20180901|2018-06-04 07:00,4,15.88,15.88,15.81,15.83,75
20180901|2018-06-04 07:30,4,15.8,15.82,15.77,15.77,124
20180901|2018-06-04 08:00,4,15.8,15.82,15.75,15.82,209
20180901|2018-06-04 08:30,4,15.82,15.85,15.65,15.72,1254
20180901|2018-06-04 09:00,4,15.7,15.78,15.67,15.78,298
20180901|2018-06-04 09:30,4,15.76,15.79,15.67,15.7,335
20180901|2018-06-04 10:00,4,15.7,15.75,15.67,15.7,91
20180901|2018-06-04 10:30,4,15.7,15.75,15.67,15.71,100
20180901|2018-06-04 11:00,4,15.7,15.75,15.67,15.67,107
20180901|2018-06-04 11:30,4,15.67,15.72,15.66,15.7,74
20180901|2018-06-04 12:00,4,15.67,15.72,15.67,15.67,236
20180901|2018-06-04 12:30,4,15.67,15.72,15.67,15.72,101
20180901|2018-06-04 13:00,4,15.71,15.72,15.65,15.7,268
20180901|2018-06-04 13:30,4,15.68,15.68,15.61,15.61,405
20180901|2018-06-04 14:00,4,15.63,15.64,15.6,15.61,88
20180901|2018-06-04 14:30,4,15.63,15.66,15.61,15.65,239
20180901|2018-06-04 15:00,4,15.65,15.7,15.6,15.62,528
20180901|2018-06-04 15:30,4,15.65,15.65,15.6,15.65,139
20180901|2018-06-04 17:00,5,15.6,15.65,15.6,15.6,37
20180901|2018-06-04 17:30,5,15.65,15.65,15.6,15.65,15
20180901|2018-06-04 19:00,5,15.65,15.67,15.65,15.67,52
20180901|2018-06-04 19:30,5,15.7,15.7,15.7,15.7,3
20180901|2018-06-04 20:00,5,15.7,15.72,15.7,15.71,18
20180901|2018-06-04 20:30,5,15.7,15.7,15.7,15.7,37
20180901|2018-06-04 21:00,5,15.7,15.7,15.7,15.7,29
20180901|2018-06-05 00:00,5,15.71,15.72,15.71,15.72,2
20180901|2018-06-05 02:00,5,15.7,15.7,15.65,15.65,13
20180901|2018-06-05 02:30,5,15.61,15.62,15.61,15.62,10
20180901|2018-06-05 04:00,5,15.6,15.6,15.6,15.6,55
20180901|2018-06-05 04:30,5,15.6,15.6,15.6,15.6,5
20180901|2018-06-05 05:00,5,15.57,15.6,15.57,15.57,23
20180901|2018-06-05 05:30,5,15.6,15.6,15.6,15.6,41
20180901|2018-06-05 06:00,5,15.6,15.62,15.6,15.62,55
20180901|2018-06-05 06:30,5,15.6,15.62,15.6,15.62,3
20180901|2018-06-05 07:00,5,15.62,15.66,15.6,15.66,70
20180901|2018-06-05 07:30,5,15.7,15.7,15.65,15.68,30
20180901|2018-06-05 08:00,5,15.7,15.7,15.64,15.65,71
20180901|2018-06-05 08:30,5,15.62,15.65,15.48,15.5,1453
20180901|2018-06-05 09:00,5,15.5,15.55,15.47,15.52,895
20180901|2018-06-05 09:30,5,15.5,15.6,15.47,15.51,345
20180901|2018-06-05 10:00,5,15.52,15.62,15.52,15.6,218
20180901|2018-06-05 10:30,5,15.6,15.66,15.57,15.57,213
20180901|2018-06-05 11:00,5,15.6,15.68,15.57,15.66,313
20180901|2018-06-05 11:30,5,15.65,15.68,15.6,15.6,198
20180901|2018-06-05 12:00,5,15.61,15.62,15.56,15.57,110
20180901|2018-06-05 12:30,5,15.57,15.6,15.55,15.57,86
20180901|2018-06-05 13:00,5,15.57,15.62,15.55,15.57,280
20180901|2018-06-05 13:30,5,15.57,15.6,15.45,15.5,856
20180901|2018-06-05 14:00,5,15.5,15.57,15.48,15.52,519
20180901|2018-06-05 14:30,5,15.52,15.55,15.45,15.51,569
20180901|2018-06-05 15:00,5,15.52,15.55,15.45,15.45,524
20180901|2018-06-05 15:30,5,15.45,15.5,15.45,15.45,114
20180901|2018-06-05 17:00,6,15.5,15.5,15.5,15.5,25
20180901|2018-06-05 17:30,6,15.48,15.48,15.45,15.45,43
20180901|2018-06-05 18:00,6,15.48,15.48,15.46,15.46,24
20180901|2018-06-05 19:00,6,15.46,15.46,15.46,15.46,1
20180901|2018-06-05 19:30,6,15.45,15.45,15.43,15.45,70
20180901|2018-06-05 20:00,6,15.42,15.42,15.42,15.42,1
20180901|2018-06-05 20:30,6,15.44,15.46,15.42,15.46,33
20180901|2018-06-05 21:00,6,15.45,15.46,15.4,15.42,63
20180901|2018-06-05 21:30,6,15.45,15.45,15.45,15.45,4
20180901|2018-06-05 22:30,6,15.45,15.46,15.43,15.43,60
20180901|2018-06-05 23:00,6,15.44,15.44,15.44,15.44,1
20180901|2018-06-05 23:30,6,15.4,15.44,15.4,15.44,2
20180901|2018-06-06 01:00,6,15.41,15.41,15.41,15.41,1
20180901|2018-06-06 02:00,6,15.45,15.45,15.4,15.4,22
20180901|2018-06-06 02:30,6,15.45,15.45,15.37,15.38,156
20180901|2018-06-06 03:00,6,15.38,15.45,15.38,15.4,205
20180901|2018-06-06 03:30,6,15.4,15.42,15.4,15.42,24
20180901|2018-06-06 04:00,6,15.4,15.4,15.36,15.38,327
20180901|2018-06-06 04:30,6,15.4,15.4,15.37,15.37,46
20180901|2018-06-06 05:30,6,15.38,15.4,15.37,15.37,8
20180901|2018-06-06 06:00,6,15.4,15.4,15.36,15.36,4
20180901|2018-06-06 06:30,6,15.4,15.4,15.4,15.4,3
20180901|2018-06-06 07:00,6,15.4,15.4,15.37,15.37,48
20180901|2018-06-06 07:30,6,15.4,15.4,15.36,15.4,156
20180901|2018-06-06 08:00,6,15.45,15.45,15.4,15.4,46
20180901|2018-06-06 08:30,6,15.45,15.45,15.35,15.41,455
20180901|2018-06-06 09:00,6,15.4,15.43,15.35,15.37,434
20180901|2018-06-06 09:30,6,15.37,15.5,15.37,15.38,304
20180901|2018-06-06 10:00,6,15.35,15.4,15.27,15.27,355
20180901|2018-06-06 10:30,6,15.27,15.35,15.26,15.3,371
20180901|2018-06-06 11:00,6,15.3,15.4,15.3,15.35,221
20180901|2018-06-06 11:30,6,15.36,15.4,15.35,15.38,114
20180901|2018-06-06 12:00,6,15.35,15.35,15.27,15.27,300
20180901|2018-06-06 12:30,6,15.3,15.35,15.3,15.32,69
20180901|2018-06-06 13:00,6,15.31,15.35,15.29,15.29,86
20180901|2018-06-06 13:30,6,15.3,15.3,15.21,15.25,807
20180901|2018-06-06 14:00,6,15.23,15.25,15.16,15.17,488
20180901|2018-06-06 14:30,6,15.16,15.22,15.15,15.17,832
20180901|2018-06-06 15:00,6,15.16,15.2,15.1,15.2,711
20180901|2018-06-06 15:30,6,15.15,15.2,15.15,15.2,33
20180901|2018-06-06 17:00,7,15.18,15.2,15.18,15.2,17
20180901|2018-06-06 17:30,7,15.2,15.2,15.19,15.2,167
20180901|2018-06-06 18:00,7,15.2,15.2,15.2,15.2,13
20180901|2018-06-06 18:30,7,15.2,15.2,15.2,15.2,10
20180901|2018-06-06 19:00,7,15.2,15.2,15.2,15.2,13
20180901|2018-06-06 19:30,7,15.2,15.2,15.17,15.19,126
20180901|2018-06-06 20:00,7,15.2,15.2,15.2,15.2,7
20180901|2018-06-06 20:30,7,15.2,15.22,15.2,15.2,18
20180901|2018-06-06 21:00,7,15.2,15.22,15.2,15.2,42
20180901|2018-06-06 21:30,7,15.17,15.2,15.17,15.2,32
20180901|2018-06-06 22:00,7,15.18,15.18,15.18,15.18,3
20180901|2018-06-06 22:30,7,15.18,15.18,15.18,15.18,1
20180901|2018-06-07 01:00,7,15.15,15.15,15.15,15.15,6
20180901|2018-06-07 01:30,7,15.13,15.13,15.1,15.1,10
20180901|2018-06-07 02:00,7,15.12,15.12,15.08,15.1,48
20180901|2018-06-07 02:30,7,15.1,15.1,15.05,15.05,40
20180901|2018-06-07 03:00,7,15.05,15.07,15.04,15.06,189
20180901|2018-06-07 03:30,7,15.05,15.06,15.05,15.05,9
20180901|2018-06-07 04:00,7,15.06,15.07,15.05,15.05,8
20180901|2018-06-07 05:00,7,15.08,15.1,15.08,15.1,34
20180901|2018-06-07 06:30,7,15.1,15.1,15.08,15.1,57
20180901|2018-06-07 07:00,7,15.1,15.1,15.05,15.05,332
20180901|2018-06-07 07:30,7,15.1,15.1,15.09,15.1,46
20180901|2018-06-07 08:00,7,15.08,15.1,15.06,15.1,124
20180901|2018-06-07 08:30,7,15.09,15.18,15.05,15.12,1160
20180901|2018-06-07 09:00,7,15.13,15.26,15.1,15.25,764
20180901|2018-06-07 09:30,7,15.25,15.36,15.2,15.25,953
20180901|2018-06-07 10:00,7,15.22,15.27,15.12,15.2,423
20180901|2018-06-07 10:30,7,15.17,15.25,15.15,15.21,686
20180901|2018-06-07 11:00,7,15.21,15.21,15.15,15.16,434
20180901|2018-06-07 11:30,7,15.19,15.31,15.17,15.28,298
20180901|2018-06-07 12:00,7,15.26,15.4,15.26,15.4,684
20180901|2018-06-07 12:30,7,15.42,15.53,15.38,15.5,724
20180901|2018-06-07 13:00,7,15.5,15.53,15.36,15.42,640
20180901|2018-06-07 13:30,7,15.42,15.45,15.21,15.33,615
20180901|2018-06-07 14:00,7,15.31,15.4,15.27,15.29,393
20180901|2018-06-07 14:30,7,15.3,15.35,15.26,15.3,378
20180901|2018-06-07 15:00,7,15.3,15.3,15.22,15.27,447
20180901|2018-06-07 15:30,7,15.25,15.3,15.25,15.25,84
20180901|2018-06-07 17:00,8,15.25,15.3,15.25,15.3,8
20180901|2018-06-07 17:30,8,15.3,15.3,15.3,15.3,48
20180901|2018-06-07 18:30,8,15.3,15.3,15.3,15.3,35
20180901|2018-06-07 19:00,8,15.3,15.3,15.3,15.3,3
20180901|2018-06-07 20:00,8,15.25,15.27,15.25,15.27,21
20180901|2018-06-07 20:30,8,15.27,15.27,15.27,15.27,9
20180901|2018-06-07 21:00,8,15.3,15.3,15.3,15.3,11
20180901|2018-06-07 22:30,8,15.32,15.32,15.32,15.32,5
20180901|2018-06-07 23:00,8,15.35,15.35,15.35,15.35,3
20180901|2018-06-07 23:30,8,15.35,15.35,15.35,15.35,65
20180901|2018-06-08 00:00,8,15.35,15.38,15.35,15.36,8
20180901|2018-06-08 00:30,8,15.4,15.46,15.4,15.44,125
20180901|2018-06-08 01:00,8,15.46,15.48,15.45,15.45,59
20180901|2018-06-08 01:30,8,15.4,15.44,15.4,15.43,15
20180901|2018-06-08 02:00,8,15.45,15.5,15.45,15.5,114
20180901|2018-06-08 02:30,8,15.5,15.57,15.45,15.57,203
20180901|2018-06-08 03:00,8,15.55,15.71,15.55,15.67,110
20180901|2018-06-08 03:30,8,15.65,15.66,15.6,15.66,13
20180901|2018-06-08 04:00,8,15.67,15.7,15.66,15.7,106
20180901|2018-06-08 04:30,8,15.65,15.7,15.65,15.68,11
20180901|2018-06-08 05:00,8,15.72,15.72,15.61,15.61,68
20180901|2018-06-08 05:30,8,15.6,15.68,15.6,15.68,183
20180901|2018-06-08 06:00,8,15.65,15.65,15.59,15.59,86
20180901|2018-06-08 06:30,8,15.57,15.57,15.52,15.52,91
20180901|2018-06-08 07:00,8,15.51,15.52,15.47,15.48,61
20180901|2018-06-08 07:30,8,15.46,15.55,15.45,15.55,120
20180901|2018-06-08 08:00,8,15.55,15.56,15.51,15.51,53
20180901|2018-06-08 08:30,8,15.5,15.51,15.33,15.33,1027
20180901|2018-06-08 09:00,8,15.37,15.45,15.31,15.41,991
20180901|2018-06-08 09:30,8,15.41,15.46,15.34,15.36,428
20180901|2018-06-08 10:00,8,15.36,15.41,15.35,15.35,370
20180901|2018-06-08 10:30,8,15.36,15.41,15.31,15.35,298
20180901|2018-06-08 11:00,8,15.32,15.32,15.22,15.22,162
20180901|2018-06-08 11:30,8,15.22,15.24,15.2,15.24,150
20180901|2018-06-08 12:00,8,15.23,15.28,15.22,15.28,383
20180901|2018-06-08 12:30,8,15.25,15.32,15.23,15.26,375
20180901|2018-06-08 13:00,8,15.25,15.27,15.18,15.24,243
20180901|2018-06-08 13:30,8,15.21,15.24,15.21,15.22,50
20180901|2018-06-08 14:00,8,15.22,15.27,15.21,15.22,331
20180901|2018-06-08 14:30,8,15.25,15.3,15.17,15.25,673
20180901|2018-06-08 15:00,8,15.25,15.31,15.25,15.3,662
20180901|2018-06-08 15:30,8,15.3,15.35,15.25,15.31,130
20180901|2018-06-10 17:00,11,15.4,15.4,15.35,15.35,26
20180901|2018-06-10 17:30,11,15.4,15.41,15.4,15.4,21
20180901|2018-06-10 18:00,11,15.4,15.42,15.4,15.42,10
20180901|2018-06-10 18:30,11,15.37,15.45,15.37,15.37,27
20180901|2018-06-10 19:00,11,15.36,15.36,15.36,15.36,4
20180901|2018-06-10 19:30,11,15.35,15.35,15.35,15.35,4
20180901|2018-06-10 20:00,11,15.35,15.35,15.35,15.35,2
20180901|2018-06-10 20:30,11,15.4,15.4,15.35,15.35,9
20180901|2018-06-10 22:00,11,15.31,15.35,15.31,15.35,5
20180901|2018-06-11 00:00,11,15.37,15.37,15.37,15.37,4
20180901|2018-06-11 00:30,11,15.41,15.41,15.41,15.41,1
20180901|2018-06-11 01:00,11,15.32,15.32,15.32,15.32,35
20180901|2018-06-11 01:30,11,15.3,15.3,15.3,15.3,5
20180901|2018-06-11 02:00,11,15.35,15.35,15.28,15.3,79
20180901|2018-06-11 02:30,11,15.3,15.3,15.25,15.25,11
20180901|2018-06-11 04:00,11,15.3,15.3,15.3,15.3,1
20180901|2018-06-11 05:00,11,15.3,15.3,15.3,15.3,1
20180901|2018-06-11 05:30,11,15.3,15.35,15.28,15.35,25
20180901|2018-06-11 06:00,11,15.35,15.35,15.31,15.31,4
20180901|2018-06-11 06:30,11,15.3,15.32,15.3,15.3,27
20180901|2018-06-11 07:00,11,15.35,15.36,15.35,15.35,161
20180901|2018-06-11 07:30,11,15.35,15.37,15.33,15.35,35
20180901|2018-06-11 08:00,11,15.33,15.33,15.25,15.25,25
20180901|2018-06-11 08:30,11,15.27,15.3,15.22,15.28,256
20180901|2018-06-11 09:00,11,15.28,15.37,15.25,15.3,816
20180901|2018-06-11 09:30,11,15.3,15.31,15.25,15.28,207
20180901|2018-06-11 10:00,11,15.26,15.33,15.26,15.31,305
20180901|2018-06-11 10:30,11,15.32,15.32,15.25,15.26,215
20180901|2018-06-11 11:00,11,15.26,15.3,15.22,15.26,302
20180901|2018-06-11 11:30,11,15.25,15.28,15.21,15.25,595
20180901|2018-06-11 12:00,11,15.25,15.27,15.21,15.25,812
20180901|2018-06-11 12:30,11,15.22,15.23,15.2,15.23,162
20180901|2018-06-11 13:00,11,15.23,15.26,15.21,15.24,109
20180901|2018-06-11 13:30,11,15.25,15.31,15.25,15.27,531
20180901|2018-06-11 14:00,11,15.27,15.28,15.2,15.22,550
20180901|2018-06-11 14:30,11,15.2,15.3,15.16,15.27,831
20180901|2018-06-11 15:00,11,15.28,15.3,15.22,15.25,849
20180901|2018-06-11 15:30,11,15.25,15.26,15.2,15.2,438
20180901|2018-06-11 17:30,12,15.2,15.2,15.2,15.2,8
20180901|2018-06-11 18:00,12,15.2,15.2,15.16,15.2,97
20180901|2018-06-11 19:00,12,15.18,15.21,15.18,15.2,66
20180901|2018-06-11 19:30,12,15.2,15.2,15.2,15.2,10
20180901|2018-06-11 20:00,12,15.22,15.25,15.19,15.19,23
20180901|2018-06-11 20:30,12,15.2,15.2,15.17,15.2,12
20180901|2018-06-11 21:00,12,15.2,15.28,15.2,15.22,35
20180901|2018-06-11 21:30,12,15.2,15.2,15.2,15.2,10
20180901|2018-06-11 22:00,12,15.2,15.2,15.2,15.2,3
20180901|2018-06-11 22:30,12,15.2,15.21,15.2,15.21,4
20180901|2018-06-11 23:30,12,15.2,15.2,15.2,15.2,38
20180901|2018-06-12 00:00,12,15.2,15.25,15.2,15.25,7
20180901|2018-06-12 00:30,12,15.25,15.27,15.22,15.25,181
20180901|2018-06-12 01:00,12,15.25,15.25,15.2,15.2,40
20180901|2018-06-12 01:30,12,15.2,15.2,15.2,15.2,16
20180901|2018-06-12 02:00,12,15.22,15.25,15.22,15.22,22
20180901|2018-06-12 02:30,12,15.25,15.25,15.25,15.25,12
20180901|2018-06-12 03:00,12,15.3,15.3,15.25,15.3,36
20180901|2018-06-12 03:30,12,15.3,15.32,15.3,15.32,14
20180901|2018-06-12 04:00,12,15.3,15.3,15.3,15.3,74
20180901|2018-06-12 04:30,12,15.3,15.4,15.3,15.37,112
20180901|2018-06-12 05:00,12,15.4,15.4,15.38,15.38,14
20180901|2018-06-12 05:30,12,15.37,15.37,15.35,15.37,17
20180901|2018-06-12 06:00,12,15.35,15.36,15.3,15.35,223
20180901|2018-06-12 06:30,12,15.32,15.32,15.27,15.27,54
20180901|2018-06-12 07:00,12,15.25,15.26,15.22,15.22,175
20180901|2018-06-12 07:30,12,15.22,15.22,15.2,15.2,9
20180901|2018-06-12 08:00,12,15.18,15.2,15.16,15.16,61
20180901|2018-06-12 08:30,12,15.15,15.27,15.15,15.27,640
20180901|2018-06-12 09:00,12,15.3,15.31,15.25,15.3,641
20180901|2018-06-12 09:30,12,15.3,15.32,15.26,15.3,456
20180901|2018-06-12 10:00,12,15.27,15.35,15.25,15.29,544
20180901|2018-06-12 10:30,12,15.27,15.29,15.17,15.17,307
20180901|2018-06-12 11:00,12,15.17,15.22,15.12,15.22,699
20180901|2018-06-12 11:30,12,15.21,15.25,15.18,15.21,463
20180901|2018-06-12 12:00,12,15.22,15.23,15.15,15.17,301
20180901|2018-06-12 12:30,12,15.2,15.22,15.13,15.15,595
20180901|2018-06-12 13:00,12,15.15,15.27,15.13,15.27,642
20180901|2018-06-12 13:30,12,15.3,15.35,15.27,15.32,375
20180901|2018-06-12 14:00,12,15.33,15.35,15.21,15.22,830
20180901|2018-06-12 14:30,12,15.25,15.3,15.18,15.3,2662
20180901|2018-06-12 15:00,12,15.28,15.3,15.25,15.25,322
20180901|2018-06-12 15:30,12,15.26,15.27,15.2,15.25,175
20180901|2018-06-12 18:30,13,15.2,15.2,15.2,15.2,77
20180901|2018-06-12 19:00,13,15.2,15.2,15.2,15.2,4
20180901|2018-06-12 21:00,13,15.2,15.2,15.2,15.2,14
20180901|2018-06-13 00:30,13,15.2,15.2,15.2,15.2,1
20180901|2018-06-13 02:00,13,15.2,15.2,15.2,15.2,1
20180901|2018-06-13 03:00,13,15.23,15.23,15.23,15.23,2
20180901|2018-06-13 04:00,13,15.21,15.25,15.21,15.25,6
20180901|2018-06-13 04:30,13,15.22,15.22,15.2,15.2,67
20180901|2018-06-13 05:00,13,15.2,15.2,15.2,15.2,6
20180901|2018-06-13 05:30,13,15.2,15.2,15.2,15.2,7
20180901|2018-06-13 06:00,13,15.18,15.18,15.18,15.18,92
20180901|2018-06-13 06:30,13,15.2,15.2,15.15,15.15,5
20180901|2018-06-13 07:00,13,15.15,15.15,15.15,15.15,4
20180901|2018-06-13 07:30,13,15.16,15.21,15.16,15.2,306
20180901|2018-06-13 08:00,13,15.16,15.18,15.15,15.16,39
20180901|2018-06-13 08:30,13,15.15,15.18,15.1,15.15,847
20180901|2018-06-13 09:00,13,15.16,15.16,15.1,15.12,329
20180901|2018-06-13 09:30,13,15.11,15.13,15.07,15.1,954
20180901|2018-06-13 10:00,13,15.1,15.12,15.06,15.08,216
20180901|2018-06-13 10:30,13,15.1,15.13,15.1,15.1,387
20180901|2018-06-13 11:00,13,15.13,15.18,15.12,15.15,346
20180901|2018-06-13 11:30,13,15.15,15.21,15.15,15.2,202
20180901|2018-06-13 12:00,13,15.2,15.22,15.12,15.15,413
20180901|2018-06-13 12:30,13,15.17,15.17,15.1,15.15,349
20180901|2018-06-13 13:00,13,15.12,15.33,15.12,15.27,602
20180901|2018-06-13 13:30,13,15.31,15.31,15.17,15.22,1123
20180901|2018-06-13 14:00,13,15.2,15.27,15.12,15.22,666
20180901|2018-06-13 14:30,13,15.25,15.35,15.2,15.28,790
20180901|2018-06-13 15:00,13,15.3,15.45,15.25,15.45,590
20180901|2018-06-13 15:30,13,15.42,15.43,15.35,15.35,110
20180901|2018-06-13 17:00,14,15.36,15.4,15.35,15.37,16
20180901|2018-06-13 18:30,14,15.4,15.4,15.4,15.4,57
20180901|2018-06-13 19:30,14,15.35,15.35,15.32,15.35,20
20180901|2018-06-13 20:00,14,15.32,15.32,15.32,15.32,6
20180901|2018-06-13 20:30,14,15.35,15.35,15.3,15.3,2
20180901|2018-06-13 21:00,14,15.35,15.35,15.35,15.35,15
20180901|2018-06-13 21:30,14,15.37,15.4,15.36,15.4,9
20180901|2018-06-13 22:00,14,15.41,15.41,15.4,15.4,4
20180901|2018-06-13 23:00,14,15.4,15.4,15.38,15.38,25
20180901|2018-06-13 23:30,14,15.4,15.4,15.4,15.4,1
20180901|2018-06-14 00:00,14,15.41,15.41,15.41,15.41,1
20180901|2018-06-14 00:30,14,15.41,15.47,15.41,15.46,11
20180901|2018-06-14 01:00,14,15.45,15.45,15.45,15.45,2
20180901|2018-06-14 01:30,14,15.45,15.46,15.43,15.46,49
20180901|2018-06-14 02:00,14,15.45,15.55,15.45,15.49,21
20180901|2018-06-14 02:30,14,15.46,15.46,15.4,15.4,118
20180901|2018-06-14 03:00,14,15.4,15.4,15.39,15.39,30
20180901|2018-06-14 03:30,14,15.36,15.36,15.35,15.35,25
20180901|2018-06-14 04:00,14,15.33,15.35,15.32,15.35,22
20180901|2018-06-14 04:30,14,15.36,15.36,15.35,15.35,10
20180901|2018-06-14 05:00,14,15.35,15.35,15.31,15.31,4
20180901|2018-06-14 05:30,14,15.35,15.36,15.35,15.35,27
20180901|2018-06-14 06:00,14,15.35,15.36,15.32,15.35,18
20180901|2018-06-14 06:30,14,15.32,15.32,15.2,15.21,178
20180901|2018-06-14 07:00,14,15.2,15.22,15.17,15.2,56
20180901|2018-06-14 07:30,14,15.18,15.2,15.16,15.16,143
20180901|2018-06-14 08:00,14,15.16,15.16,15.07,15.08,218
20180901|2018-06-14 08:30,14,15.07,15.1,14.96,14.98,945
20180901|2018-06-14 09:00,14,14.97,15.03,14.88,15.01,1819
20180901|2018-06-14 09:30,14,15,15.09,15,15.09,422
20180901|2018-06-14 10:00,14,15.1,15.15,14.96,15,1078
20180901|2018-06-14 10:30,14,14.97,15.02,14.91,15,1411
20180901|2018-06-14 11:00,14,14.98,15,14.95,14.97,41
20180901|2018-06-14 11:30,14,14.97,15,14.92,15,422
20180901|2018-06-14 12:00,14,14.97,14.98,14.91,14.93,208
20180901|2018-06-14 12:30,14,14.93,14.95,14.87,14.95,304
20180901|2018-06-14 13:00,14,14.95,15.02,14.95,15.01,443
20180901|2018-06-14 13:30,14,15,15.02,14.97,15.01,535
20180901|2018-06-14 14:00,14,15.02,15.06,14.96,15,531
20180901|2018-06-14 14:30,14,15.05,15.07,14.95,15.05,818
20180901|2018-06-14 15:00,14,15,15.11,15,15.1,1401
20180901|2018-06-14 15:30,14,15.1,15.1,15.05,15.05,32
20180901|2018-06-14 17:00,15,15.06,15.1,15.06,15.1,30
20180901|2018-06-14 17:30,15,15.1,15.1,15.1,15.1,30
20180901|2018-06-14 18:30,15,15.1,15.1,15.1,15.1,1
20180901|2018-06-14 19:00,15,15.1,15.1,15.1,15.1,1
20180901|2018-06-14 19:30,15,15.1,15.13,15.1,15.13,4
20180901|2018-06-14 20:00,15,15.13,15.13,15.13,15.13,6
20180901|2018-06-14 20:30,15,15.14,15.14,15.14,15.14,1
20180901|2018-06-14 21:00,15,15.12,15.13,15.11,15.11,8
20180901|2018-06-14 22:30,15,15.14,15.15,15.1,15.12,105
20180901|2018-06-15 00:00,15,15.12,15.12,15.1,15.1,17
20180901|2018-06-15 00:30,15,15.12,15.12,15.12,15.12,4
20180901|2018-06-15 01:00,15,15.12,15.12,15.07,15.12,35
20180901|2018-06-15 01:30,15,15.1,15.12,15.1,15.1,18
20180901|2018-06-15 02:00,15,15.1,15.15,15.1,15.15,30
20180901|2018-06-15 02:30,15,15.15,15.3,15.12,15.22,116
20180901|2018-06-15 03:00,15,15.22,15.26,15.16,15.16,127
20180901|2018-06-15 03:30,15,15.2,15.3,15.18,15.3,161
20180901|2018-06-15 04:00,15,15.25,15.25,15.15,15.2,51
20180901|2018-06-15 04:30,15,15.2,15.2,15.16,15.2,30
20180901|2018-06-15 05:00,15,15.21,15.25,15.2,15.25,53
20180901|2018-06-15 05:30,15,15.25,15.28,15.25,15.25,124
20180901|2018-06-15 06:00,15,15.25,15.25,15.21,15.21,14
20180901|2018-06-15 06:30,15,15.2,15.2,15.15,15.15,30
20180901|2018-06-15 07:00,15,15.16,15.23,15.16,15.23,118
20180901|2018-06-15 07:30,15,15.23,15.3,15.23,15.27,259
20180901|2018-06-15 08:00,15,15.26,15.33,15.2,15.22,219
20180901|2018-06-15 08:30,15,15.2,15.3,15.11,15.16,1465
20180901|2018-06-15 09:00,15,15.15,15.21,15.08,15.21,683
20180901|2018-06-15 09:30,15,15.2,15.31,15.06,15.1,1002
20180901|2018-06-15 10:00,15,15.1,15.17,15.05,15.15,443
20180901|2018-06-15 10:30,15,15.15,15.2,15.07,15.1,771
20180901|2018-06-15 11:00,15,15.1,15.2,15.09,15.15,341
20180901|2018-06-15 11:30,15,15.13,15.2,15.07,15.08,483
20180901|2018-06-15 12:00,15,15.1,15.15,15.1,15.15,108
20180901|2018-06-15 12:30,15,15.15,15.27,15.15,15.27,580
20180901|2018-06-15 13:00,15,15.25,15.27,15.15,15.16,341
20180901|2018-06-15 13:30,15,15.15,15.2,15.1,15.15,399
20180901|2018-06-15 14:00,15,15.11,15.19,15.08,15.1,678
20180901|2018-06-15 14:30,15,15.1,15.15,15.05,15.15,1161
20180901|2018-06-15 15:00,15,15.12,15.15,14.95,14.99,3379
20180901|2018-06-15 15:30,15,14.95,15.03,14.95,15.01,938
20180901|2018-06-17 17:00,18,15.05,15.05,15,15,42
20180901|2018-06-17 17:30,18,15,15,15,15,11
20180901|2018-06-17 18:00,18,15,15,15,15,1
20180901|2018-06-17 19:00,18,15.05,15.2,15.05,15.2,73
20180901|2018-06-17 19:30,18,15.2,15.2,15.18,15.18,24
20180901|2018-06-17 20:00,18,15.18,15.23,15.18,15.19,41
20180901|2018-06-17 20:30,18,15.23,15.27,15.2,15.25,17
20180901|2018-06-17 21:00,18,15.25,15.27,15.25,15.27,26
20180901|2018-06-17 22:00,18,15.22,15.22,15.22,15.22,2
20180901|2018-06-17 22:30,18,15.25,15.27,15.25,15.25,19
20180901|2018-06-17 23:30,18,15.2,15.2,15.2,15.2,10
20180901|2018-06-18 00:00,18,15.2,15.2,15.2,15.2,6
20180901|2018-06-18 00:30,18,15.22,15.22,15.15,15.15,60
20180901|2018-06-18 01:00,18,15.22,15.22,15.15,15.15,5
20180901|2018-06-18 01:30,18,15.2,15.2,15.15,15.2,50
20180901|2018-06-18 02:00,18,15.2,15.2,15.15,15.16,42
20180901|2018-06-18 02:30,18,15.18,15.23,15.16,15.23,38
20180901|2018-06-18 03:00,18,15.23,15.23,15.22,15.22,5
20180901|2018-06-18 03:30,18,15.21,15.21,15.2,15.2,24
20180901|2018-06-18 04:00,18,15.2,15.2,15.2,15.2,35
20180901|2018-06-18 04:30,18,15.22,15.22,15.2,15.21,15
20180901|2018-06-18 05:00,18,15.21,15.26,15.21,15.25,31
20180901|2018-06-18 05:30,18,15.26,15.35,15.26,15.3,292
20180901|2018-06-18 06:00,18,15.3,15.35,15.3,15.3,36
20180901|2018-06-18 06:30,18,15.3,15.4,15.28,15.37,241
20180901|2018-06-18 07:00,18,15.35,15.4,15.3,15.3,141
20180901|2018-06-18 07:30,18,15.3,15.32,15.27,15.28,284
20180901|2018-06-18 08:00,18,15.27,15.28,15.25,15.26,74
20180901|2018-06-18 08:30,18,15.26,15.4,15.23,15.25,1007
20180901|2018-06-18 09:00,18,15.3,15.31,15.16,15.25,966
20180901|2018-06-18 09:30,18,15.25,15.26,15.1,15.17,547
20180901|2018-06-18 10:00,18,15.16,15.16,15.02,15.1,719
20180901|2018-06-18 10:30,18,15.1,15.11,15,15.06,447
20180901|2018-06-18 11:00,18,15.05,15.1,15,15.06,827
20180901|2018-06-18 11:30,18,15.05,15.07,15,15.01,425
20180901|2018-06-18 12:00,18,15.01,15.02,14.91,14.96,495
20180901|2018-06-18 12:30,18,14.95,14.96,14.95,14.95,55
20180901|2018-06-18 13:00,18,14.96,14.97,14.86,14.9,1091
20180901|2018-06-18 13:30,18,14.9,14.95,14.85,14.9,982
20180901|2018-06-18 14:00,18,14.92,14.92,14.85,14.9,824
20180901|2018-06-18 14:30,18,14.95,14.95,14.85,14.85,1373
20180901|2018-06-18 15:00,18,14.87,14.9,14.8,14.85,1493
20180901|2018-06-18 15:30,18,14.84,14.9,14.8,14.85,306
20180901|2018-06-18 17:00,19,14.85,14.85,14.8,14.8,43
20180901|2018-06-18 18:30,19,14.85,15.01,14.85,15,315
20180901|2018-06-18 19:00,19,15.01,15.05,15,15.01,18
20180901|2018-06-18 19:30,19,15.01,15.01,15.01,15.01,15
20180901|2018-06-18 20:30,19,15.03,15.2,15.03,15.2,310
20180901|2018-06-18 21:00,19,15.22,15.47,15.18,15.35,784
20180901|2018-06-18 21:30,19,15.41,15.41,15.33,15.33,155
20180901|2018-06-18 22:00,19,15.32,15.32,15.32,15.32,3
20180901|2018-06-18 22:30,19,15.42,15.45,15.38,15.41,95
20180901|2018-06-18 23:00,19,15.41,15.43,15.4,15.43,14
20180901|2018-06-18 23:30,19,15.42,15.42,15.36,15.36,25
20180901|2018-06-19 00:00,19,15.4,15.43,15.4,15.43,30
20180901|2018-06-19 00:30,19,15.42,15.51,15.42,15.51,62
20180901|2018-06-19 01:00,19,15.51,15.59,15.5,15.55,156
20180901|2018-06-19 01:30,19,15.51,15.58,15.44,15.45,306
20180901|2018-06-19 02:00,19,15.5,15.76,15.5,15.75,1504
20180901|2018-06-19 02:30,19,15.75,15.81,15.71,15.77,1039
20180901|2018-06-19 03:00,19,15.75,15.8,15.71,15.77,90
20180901|2018-06-19 03:30,19,15.75,15.78,15.65,15.65,162
20180901|2018-06-19 04:00,19,15.65,15.7,15.56,15.6,241
20180901|2018-06-19 04:30,19,15.6,15.61,15.55,15.55,125
20180901|2018-06-19 05:00,19,15.55,15.55,15.5,15.5,12
20180901|2018-06-19 05:30,19,15.5,15.52,15.46,15.51,119
20180901|2018-06-19 06:00,19,15.5,15.53,15.45,15.53,370
20180901|2018-06-19 06:30,19,15.53,15.55,15.35,15.38,284
20180901|2018-06-19 07:00,19,15.38,15.43,15.26,15.4,634
20180901|2018-06-19 07:30,19,15.37,15.43,15.35,15.36,528
20180901|2018-06-19 08:00,19,15.35,15.4,15.31,15.35,318
20180901|2018-06-19 08:30,19,15.35,15.42,15.17,15.33,2579
20180901|2018-06-19 09:00,19,15.33,15.47,15.32,15.45,1077
20180901|2018-06-19 09:30,19,15.48,15.5,15.2,15.32,1686
20180901|2018-06-19 10:00,19,15.32,15.35,15.2,15.25,660
20180901|2018-06-19 10:30,19,15.22,15.28,15.15,15.22,1052
20180901|2018-06-19 11:00,19,15.22,15.38,15.2,15.36,1245
20180901|2018-06-19 11:30,19,15.37,15.46,15.35,15.37,901
20180901|2018-06-19 12:00,19,15.35,15.41,15.32,15.4,793
20180901|2018-06-19 12:30,19,15.4,15.42,15.21,15.21,674
20180901|2018-06-19 13:00,19,15.22,15.25,15.17,15.24,700
20180901|2018-06-19 13:30,19,15.25,15.27,15.12,15.15,577
20180901|2018-06-19 14:00,19,15.13,15.23,15.1,15.18,1434
20180901|2018-06-19 14:30,19,15.2,15.26,15.15,15.25,1885
20180901|2018-06-19 15:00,19,15.25,15.28,15.2,15.25,2628
20180901|2018-06-19 15:30,19,15.3,15.3,15.25,15.25,231
20180901|2018-06-19 17:00,20,15.31,15.35,15.3,15.35,51
20180901|2018-06-19 18:00,20,15.33,15.33,15.28,15.3,52
20180901|2018-06-19 18:30,20,15.3,15.3,15.3,15.3,10
20180901|2018-06-19 19:00,20,15.25,15.25,15.25,15.25,28
20180901|2018-06-19 19:30,20,15.26,15.3,15.26,15.3,24
20180901|2018-06-19 20:00,20,15.31,15.42,15.31,15.4,210
20180901|2018-06-19 20:30,20,15.35,15.35,15.3,15.3,97
20180901|2018-06-19 21:00,20,15.28,15.3,15.25,15.3,154
20180901|2018-06-19 21:30,20,15.3,15.35,15.3,15.35,13
20180901|2018-06-19 22:00,20,15.35,15.35,15.3,15.3,102
20180901|2018-06-19 22:30,20,15.25,15.25,15.21,15.25,72
20180901|2018-06-19 23:00,20,15.25,15.3,15.25,15.25,64
20180901|2018-06-20 00:00,20,15.2,15.2,15.07,15.1,137
20180901|2018-06-20 00:30,20,15.06,15.08,15.02,15.05,152
20180901|2018-06-20 01:00,20,15.07,15.07,15.05,15.06,9
20180901|2018-06-20 01:30,20,15.1,15.1,15.09,15.1,57
20180901|2018-06-20 02:00,20,15.1,15.12,15.05,15.1,283
20180901|2018-06-20 02:30,20,15.1,15.1,15.05,15.07,20
20180901|2018-06-20 03:00,20,15.1,15.11,15.06,15.07,100
20180901|2018-06-20 04:00,20,15.03,15.05,15.02,15.05,56
20180901|2018-06-20 04:30,20,15.03,15.03,15.03,15.03,1
20180901|2018-06-20 05:00,20,15.01,15.05,15.01,15.05,7
20180901|2018-06-20 05:30,20,15.02,15.05,15.02,15.05,2
20180901|2018-06-20 06:00,20,15.02,15.18,15.02,15.17,192
20180901|2018-06-20 06:30,20,15.16,15.2,15.12,15.12,112
20180901|2018-06-20 07:00,20,15.15,15.15,15.06,15.06,96
20180901|2018-06-20 07:30,20,15.05,15.07,15,15,65
20180901|2018-06-20 08:00,20,15.01,15.11,14.92,15.09,782
20180901|2018-06-20 08:30,20,15.07,15.12,15.02,15.06,1042
20180901|2018-06-20 09:00,20,15.05,15.2,15.01,15.15,1428
20180901|2018-06-20 09:30,20,15.18,15.23,15.1,15.11,563
20180901|2018-06-20 10:00,20,15.15,15.22,15.11,15.13,1392
20180901|2018-06-20 10:30,20,15.14,15.2,15.13,15.15,536
20180901|2018-06-20 11:00,20,15.13,15.19,15.11,15.18,374
20180901|2018-06-20 11:30,20,15.16,15.22,15.13,15.2,1195
20180901|2018-06-20 12:00,20,15.2,15.26,15.17,15.25,821
20180901|2018-06-20 12:30,20,15.22,15.25,15.17,15.18,666
20180901|2018-06-20 13:00,20,15.18,15.22,15.15,15.17,601
20180901|2018-06-20 13:30,20,15.17,15.32,15.17,15.26,1663
20180901|2018-06-20 14:00,20,15.3,15.33,15.16,15.17,852
20180901|2018-06-20 14:30,20,15.16,15.3,15.16,15.25,1227
20180901|2018-06-20 15:00,20,15.25,15.27,15.2,15.23,1087
20180901|2018-06-20 15:30,20,15.21,15.25,15.2,15.2,101
20180901|2018-06-20 17:00,21,15.21,15.21,15.21,15.21,2
20180901|2018-06-20 18:30,21,15.2,15.2,15.17,15.19,9
20180901|2018-06-20 19:00,21,15.2,15.2,15.16,15.17,21
20180901|2018-06-20 19:30,21,15.2,15.2,15.2,15.2,1
20180901|2018-06-20 20:30,21,15.19,15.19,15.05,15.09,292
20180901|2018-06-20 21:00,21,15.06,15.1,15.05,15.08,119
20180901|2018-06-20 21:30,21,15.1,15.1,15.1,15.1,9
20180901|2018-06-20 22:00,21,15.1,15.12,15.1,15.12,45
20180901|2018-06-20 22:30,21,15.15,15.16,15.15,15.15,181
20180901|2018-06-20 23:00,21,15.15,15.15,15.15,15.15,8
20180901|2018-06-21 00:30,21,15.11,15.13,15.11,15.13,28
20180901|2018-06-21 01:00,21,15.15,15.15,15.15,15.15,41
20180901|2018-06-21 01:30,21,15.15,15.15,15.15,15.15,42
20180901|2018-06-21 02:00,21,15.15,15.15,15.15,15.15,63
20180901|2018-06-21 02:30,21,15.13,15.22,15.12,15.2,201
20180901|2018-06-21 03:00,21,15.2,15.22,15.17,15.22,186
20180901|2018-06-21 03:30,21,15.24,15.33,15.22,15.3,223
20180901|2018-06-21 04:00,21,15.31,15.42,15.3,15.36,242
20180901|2018-06-21 04:30,21,15.4,15.4,15.32,15.4,116
20180901|2018-06-21 05:00,21,15.37,15.4,15.35,15.4,17
20180901|2018-06-21 05:30,21,15.38,15.38,15.27,15.3,163
20180901|2018-06-21 06:00,21,15.32,15.32,15.3,15.3,67
20180901|2018-06-21 06:30,21,15.3,15.31,15.25,15.25,16
20180901|2018-06-21 07:00,21,15.25,15.27,15.25,15.27,53
20180901|2018-06-21 07:30,21,15.29,15.35,15.29,15.31,65
20180901|2018-06-21 08:00,21,15.31,15.32,15.25,15.27,105
20180901|2018-06-21 08:30,21,15.27,15.35,15.25,15.33,1624
20180901|2018-06-21 09:00,21,15.35,15.58,15.33,15.47,3206
20180901|2018-06-21 09:30,21,15.47,15.65,15.42,15.48,1632
20180901|2018-06-21 10:00,21,15.47,15.52,15.41,15.46,787
20180901|2018-06-21 10:30,21,15.46,15.46,15.33,15.36,581
20180901|2018-06-21 11:00,21,15.39,15.48,15.37,15.46,366
20180901|2018-06-21 11:30,21,15.47,15.56,15.46,15.55,450
20180901|2018-06-21 12:00,21,15.55,15.58,15.38,15.41,699
20180901|2018-06-21 12:30,21,15.41,15.48,15.4,15.42,692
20180901|2018-06-21 13:00,21,15.42,15.47,15.36,15.46,899
20180901|2018-06-21 13:30,21,15.47,15.55,15.41,15.55,666
20180901|2018-06-21 14:00,21,15.57,15.82,15.52,15.68,2552
20180901|2018-06-21 14:30,21,15.7,15.82,15.63,15.68,1850
20180901|2018-06-21 15:00,21,15.65,15.71,15.57,15.68,2217
20180901|2018-06-21 15:30,21,15.7,15.8,15.67,15.8,668
20180901|2018-06-21 17:00,22,15.8,15.85,15.75,15.75,64
20180901|2018-06-21 17:30,22,15.7,15.73,15.7,15.73,64
20180901|2018-06-21 18:00,22,15.71,15.72,15.7,15.72,9
20180901|2018-06-21 18:30,22,15.7,15.7,15.7,15.7,55
20180901|2018-06-21 19:00,22,15.7,15.7,15.65,15.65,56
20180901|2018-06-21 19:30,22,15.65,15.65,15.65,15.65,10
20180901|2018-06-21 20:00,22,15.65,15.68,15.57,15.6,96
20180901|2018-06-21 20:30,22,15.62,15.62,15.62,15.62,27
20180901|2018-06-21 21:00,22,15.6,15.6,15.57,15.6,168
20180901|2018-06-21 21:30,22,15.62,15.62,15.57,15.6,38
20180901|2018-06-21 22:30,22,15.6,15.62,15.6,15.62,78
20180901|2018-06-21 23:00,22,15.6,15.6,15.6,15.6,35
20180901|2018-06-22 00:00,22,15.62,15.62,15.57,15.57,7
20180901|2018-06-22 00:30,22,15.6,15.6,15.6,15.6,160
20180901|2018-06-22 01:00,22,15.6,15.62,15.57,15.6,94
20180901|2018-06-22 01:30,22,15.6,15.6,15.52,15.55,58
20180901|2018-06-22 02:00,22,15.5,15.5,15.41,15.48,142
20180901|2018-06-22 02:30,22,15.45,15.46,15.41,15.45,118
20180901|2018-06-22 03:00,22,15.41,15.43,15.38,15.4,169
20180901|2018-06-22 03:30,22,15.4,15.4,15.31,15.35,102
20180901|2018-06-22 04:00,22,15.31,15.35,15.31,15.31,41
20180901|2018-06-22 04:30,22,15.31,15.31,15.3,15.31,20
20180901|2018-06-22 05:00,22,15.34,15.36,15.31,15.31,180
20180901|2018-06-22 05:30,22,15.32,15.33,15.3,15.33,7
20180901|2018-06-22 06:00,22,15.33,15.35,15.31,15.35,115
20180901|2018-06-22 06:30,22,15.35,15.35,15.3,15.32,30
20180901|2018-06-22 07:00,22,15.3,15.32,15.26,15.27,131
20180901|2018-06-22 07:30,22,15.29,15.31,15.28,15.31,639
20180901|2018-06-22 08:00,22,15.3,15.32,15.28,15.3,372
20180901|2018-06-22 08:30,22,15.31,15.45,15.28,15.4,2001
20180901|2018-06-22 09:00,22,15.4,15.5,15.3,15.47,1140
20180901|2018-06-22 09:30,22,15.47,15.5,15.36,15.36,753
20180901|2018-06-22 10:00,22,15.36,15.42,15.3,15.35,369
20180901|2018-06-22 10:30,22,15.32,15.36,15.3,15.32,384
20180901|2018-06-22 11:00,22,15.34,15.36,15.28,15.36,993
20180901|2018-06-22 11:30,22,15.35,15.38,15.32,15.36,505
20180901|2018-06-22 12:00,22,15.36,15.41,15.32,15.37,920
20180901|2018-06-22 12:30,22,15.36,15.42,15.35,15.36,516
20180901|2018-06-22 13:00,22,15.37,15.48,15.35,15.47,719
20180901|2018-06-22 13:30,22,15.48,15.52,15.45,15.46,403
20180901|2018-06-22 14:00,22,15.48,15.52,15.41,15.45,923
20180901|2018-06-22 14:30,22,15.47,15.57,15.4,15.52,1733
20180901|2018-06-22 15:00,22,15.51,15.55,15.45,15.52,2235
20180901|2018-06-22 15:30,22,15.51,15.6,15.5,15.57,282
20180901|2018-06-24 17:00,25,15.55,15.57,15.55,15.55,33
20180901|2018-06-24 17:30,25,15.6,15.6,15.55,15.55,8
20180901|2018-06-24 18:00,25,15.57,15.61,15.57,15.6,36
20180901|2018-06-24 18:30,25,15.57,15.57,15.55,15.55,8
20180901|2018-06-24 19:00,25,15.55,15.71,15.55,15.71,144
20180901|2018-06-24 19:30,25,15.75,15.84,15.7,15.7,287
20180901|2018-06-24 20:00,25,15.7,15.8,15.67,15.75,221
20180901|2018-06-24 20:30,25,15.72,15.75,15.7,15.7,192
20180901|2018-06-24 21:00,25,15.75,15.75,15.75,15.75,41
20180901|2018-06-24 21:30,25,15.75,15.77,15.73,15.75,71
20180901|2018-06-24 22:00,25,15.75,15.77,15.75,15.75,21
20180901|2018-06-24 22:30,25,15.7,15.7,15.7,15.7,1
20180901|2018-06-25 00:00,25,15.75,15.75,15.75,15.75,8
20180901|2018-06-25 00:30,25,15.8,15.86,15.75,15.83,244
20180901|2018-06-25 01:00,25,15.83,15.83,15.75,15.75,48
20180901|2018-06-25 01:30,25,15.78,15.85,15.75,15.85,36
20180901|2018-06-25 02:00,25,15.85,15.85,15.8,15.85,58
20180901|2018-06-25 02:30,25,15.82,15.83,15.75,15.75,179
20180901|2018-06-25 03:00,25,15.75,15.8,15.73,15.75,111
20180901|2018-06-25 03:30,25,15.75,15.8,15.73,15.8,43
20180901|2018-06-25 04:00,25,15.8,15.83,15.8,15.8,9
20180901|2018-06-25 04:30,25,15.73,15.75,15.73,15.75,20
20180901|2018-06-25 05:00,25,15.72,15.8,15.72,15.8,16
20180901|2018-06-25 05:30,25,15.8,15.81,15.75,15.75,50
20180901|2018-06-25 06:00,25,15.76,15.76,15.7,15.75,67
20180901|2018-06-25 06:30,25,15.75,15.77,15.7,15.7,445
20180901|2018-06-25 07:00,25,15.7,15.73,15.66,15.68,115
20180901|2018-06-25 07:30,25,15.67,15.7,15.66,15.7,101
20180901|2018-06-25 08:00,25,15.7,15.75,15.67,15.7,662
20180901|2018-06-25 08:30,25,15.71,16.12,15.71,16.05,4062
20180901|2018-06-25 09:00,25,16.05,16.17,16,16.05,3707
20180901|2018-06-25 09:30,25,16.05,16.2,16,16.17,2130
20180901|2018-06-25 10:00,25,16.17,16.57,16.11,16.57,3448
20180901|2018-06-25 10:30,25,16.55,16.76,16.5,16.6,3787
20180901|2018-06-25 11:00,25,16.55,16.87,16.52,16.52,4812
20180901|2018-06-25 11:30,25,16.51,16.6,16.45,16.45,1225
20180901|2018-06-25 12:00,25,16.46,16.72,16.46,16.6,2959
20180901|2018-06-25 12:30,25,16.6,16.62,16.43,16.6,2424
20180901|2018-06-25 13:00,25,16.61,16.7,16.52,16.62,1475
20180901|2018-06-25 13:30,25,16.62,17.03,16.62,16.86,3219
20180901|2018-06-25 14:00,25,16.86,16.95,16.75,16.85,3313
20180901|2018-06-25 14:30,25,16.85,16.86,16.42,16.66,5180
20180901|2018-06-25 15:00,25,16.65,16.77,16.46,16.48,2420
20180901|2018-06-25 15:30,25,16.5,16.51,16.45,16.45,358
20180901|2018-06-25 17:00,26,16.45,16.48,16.42,16.43,194
20180901|2018-06-25 17:30,26,16.45,16.48,16.4,16.43,111
20180901|2018-06-25 18:00,26,16.45,16.45,16.41,16.41,35
20180901|2018-06-25 18:30,26,16.45,16.46,16.4,16.46,292
20180901|2018-06-25 19:00,26,16.45,16.48,16.3,16.3,457
20180901|2018-06-25 19:30,26,16.3,16.32,16.26,16.3,168
20180901|2018-06-25 20:00,26,16.3,16.31,16.2,16.22,320
20180901|2018-06-25 20:30,26,16.25,16.3,16.23,16.3,313
20180901|2018-06-25 21:00,26,16.3,16.43,16.3,16.37,117
20180901|2018-06-25 21:30,26,16.4,16.4,16.38,16.4,30
20180901|2018-06-25 22:00,26,16.36,16.36,16.3,16.3,98
20180901|2018-06-25 22:30,26,16.3,16.3,16.25,16.27,40
20180901|2018-06-25 23:00,26,16.25,16.25,16.25,16.25,1
20180901|2018-06-25 23:30,26,16.3,16.32,16.3,16.32,8
20180901|2018-06-26 00:00,26,16.25,16.25,16.22,16.22,3
20180901|2018-06-26 00:30,26,16.25,16.26,16.25,16.25,82
20180901|2018-06-26 01:00,26,16.25,16.3,16.25,16.28,251
20180901|2018-06-26 01:30,26,16.25,16.26,16.25,16.26,18
20180901|2018-06-26 02:00,26,16.27,16.4,16.26,16.36,325
20180901|2018-06-26 02:30,26,16.38,16.48,16.31,16.45,228
20180901|2018-06-26 03:00,26,16.45,16.45,16.35,16.35,120
20180901|2018-06-26 03:30,26,16.37,16.4,16.32,16.4,139
20180901|2018-06-26 04:00,26,16.35,16.38,16.33,16.35,107
20180901|2018-06-26 04:30,26,16.36,16.45,16.36,16.43,314
20180901|2018-06-26 05:00,26,16.43,16.55,16.43,16.52,161
20180901|2018-06-26 05:30,26,16.52,16.55,16.43,16.45,75
20180901|2018-06-26 06:00,26,16.48,16.48,16.45,16.47,13
20180901|2018-06-26 06:30,26,16.5,16.53,16.48,16.5,67
20180901|2018-06-26 07:00,26,16.46,16.46,16.35,16.38,122
20180901|2018-06-26 07:30,26,16.37,16.37,16.32,16.32,92
20180901|2018-06-26 08:00,26,16.31,16.41,16.31,16.4,356
20180901|2018-06-26 08:30,26,16.37,16.63,16.3,16.51,4194
20180901|2018-06-26 09:00,26,16.51,16.55,16.36,16.45,4340
20180901|2018-06-26 09:30,26,16.47,16.68,16.46,16.55,2369
20180901|2018-06-26 10:00,26,16.57,16.6,16.43,16.48,829
20180901|2018-06-26 10:30,26,16.47,16.53,16.45,16.5,1228
20180901|2018-06-26 11:00,26,16.5,16.5,16.36,16.45,2337
20180901|2018-06-26 11:30,26,16.45,16.47,16.35,16.39,1130
20180901|2018-06-26 12:00,26,16.36,16.41,16.25,16.27,654
20180901|2018-06-26 12:30,26,16.26,16.36,16.23,16.33,1047
20180901|2018-06-26 13:00,26,16.33,16.45,16.31,16.41,754
20180901|2018-06-26 13:30,26,16.43,16.5,16.4,16.46,1068
20180901|2018-06-26 14:00,26,16.46,16.56,16.45,16.53,1546
20180901|2018-06-26 14:30,26,16.55,16.55,16.37,16.45,1828
20180901|2018-06-26 15:00,26,16.45,16.5,16.38,16.45,1587
20180901|2018-06-26 15:30,26,16.45,16.55,16.43,16.55,627
20180901|2018-06-26 17:00,27,16.46,16.52,16.46,16.5,30
20180901|2018-06-26 17:30,27,16.52,16.52,16.5,16.5,16
20180901|2018-06-26 18:00,27,16.53,16.53,16.52,16.53,9
20180901|2018-06-26 18:30,27,16.5,16.52,16.48,16.5,127
20180901|2018-06-26 19:00,27,16.5,16.5,16.43,16.43,69
20180901|2018-06-26 19:30,27,16.45,16.47,16.42,16.45,151
20180901|2018-06-26 20:00,27,16.45,16.46,16.41,16.45,92
20180901|2018-06-26 20:30,27,16.45,16.5,16.42,16.5,234
20180901|2018-06-26 21:00,27,16.52,16.52,16.43,16.45,72
20180901|2018-06-26 21:30,27,16.45,16.5,16.45,16.5,162
20180901|2018-06-26 22:00,27,16.5,16.5,16.45,16.45,115
20180901|2018-06-26 22:30,27,16.42,16.45,16.42,16.45,17
20180901|2018-06-27 00:30,27,16.5,16.5,16.5,16.5,29
20180901|2018-06-27 01:00,27,16.55,16.55,16.51,16.54,60
20180901|2018-06-27 01:30,27,16.54,16.65,16.54,16.6,95
20180901|2018-06-27 02:00,27,16.6,16.7,16.56,16.7,304
20180901|2018-06-27 02:30,27,16.68,16.8,16.65,16.76,304
20180901|2018-06-27 03:00,27,16.75,16.78,16.67,16.76,60
20180901|2018-06-27 03:30,27,16.78,16.9,16.78,16.86,276
20180901|2018-06-27 04:00,27,16.88,16.88,16.67,16.67,141
20180901|2018-06-27 04:30,27,16.65,16.67,16.56,16.56,86
20180901|2018-06-27 05:00,27,16.6,16.6,16.52,16.56,353
20180901|2018-06-27 05:30,27,16.6,16.6,16.55,16.6,41
20180901|2018-06-27 06:00,27,16.56,16.65,16.55,16.65,147
20180901|2018-06-27 06:30,27,16.65,16.72,16.36,16.48,424
20180901|2018-06-27 07:00,27,16.45,16.51,16.34,16.5,187
20180901|2018-06-27 07:30,27,16.45,16.45,16.34,16.42,316
20180901|2018-06-27 08:00,27,16.4,16.43,16.35,16.35,198
20180901|2018-06-27 08:30,27,16.34,16.52,16.26,16.26,2496
20180901|2018-06-27 09:00,27,16.3,16.38,16.27,16.32,1332
20180901|2018-06-27 09:30,27,16.3,16.32,16.06,16.16,2817
20180901|2018-06-27 10:00,27,16.18,16.52,16.15,16.51,1337
20180901|2018-06-27 10:30,27,16.55,16.56,16.36,16.45,1069
20180901|2018-06-27 11:00,27,16.43,16.52,16.35,16.52,511
20180901|2018-06-27 11:30,27,16.52,16.74,16.52,16.73,2318
20180901|2018-06-27 12:00,27,16.75,17.07,16.68,16.9,2756
20180901|2018-06-27 12:30,27,16.95,17.05,16.8,16.9,1740
20180901|2018-06-27 13:00,27,16.95,17.05,16.81,17,1534
20180901|2018-06-27 13:30,27,17.03,17.07,16.85,17.04,1685
20180901|2018-06-27 14:00,27,17.05,17.15,16.85,16.89,2340
20180901|2018-06-27 14:30,27,16.9,17.11,16.86,17.01,2467
20180901|2018-06-27 15:00,27,17,17.1,16.95,17.07,2099
20180901|2018-06-27 15:30,27,17.07,17.08,17.01,17.05,456
20180901|2018-06-27 17:00,28,17.02,17.02,16.95,16.95,45
20180901|2018-06-27 17:30,28,16.95,16.98,16.9,16.98,111
20180901|2018-06-27 18:00,28,16.96,16.96,16.93,16.93,73
20180901|2018-06-27 18:30,28,16.93,16.95,16.86,16.9,80
20180901|2018-06-27 19:00,28,16.9,16.96,16.86,16.86,144
20180901|2018-06-27 19:30,28,16.91,17.02,16.91,16.92,218
20180901|2018-06-27 20:00,28,16.95,16.95,16.82,16.85,232
20180901|2018-06-27 20:30,28,16.85,16.9,16.8,16.82,165
20180901|2018-06-27 21:00,28,16.8,16.83,16.72,16.83,136
20180901|2018-06-27 21:30,28,16.85,16.85,16.77,16.77,41
20180901|2018-06-27 22:00,28,16.76,16.8,16.75,16.75,31
20180901|2018-06-27 22:30,28,16.75,16.77,16.74,16.77,123
20180901|2018-06-27 23:00,28,16.77,16.77,16.77,16.77,1
20180901|2018-06-27 23:30,28,16.77,16.77,16.71,16.72,38
20180901|2018-06-28 00:00,28,16.75,16.81,16.72,16.8,87
20180901|2018-06-28 00:30,28,16.8,16.9,16.8,16.85,136
20180901|2018-06-28 01:00,28,16.88,16.88,16.77,16.8,138
20180901|2018-06-28 01:30,28,16.8,16.9,16.8,16.88,45
20180901|2018-06-28 02:00,28,16.9,16.96,16.77,16.8,770
20180901|2018-06-28 02:30,28,16.8,16.82,16.8,16.82,82
20180901|2018-06-28 03:00,28,16.79,16.8,16.71,16.8,91
20180901|2018-06-28 03:30,28,16.82,16.96,16.82,16.9,327
20180901|2018-06-28 04:00,28,16.91,16.96,16.87,16.91,79
20180901|2018-06-28 04:30,28,16.95,17.03,16.91,16.91,145
20180901|2018-06-28 05:00,28,16.95,16.95,16.81,16.85,209
20180901|2018-06-28 05:30,28,16.83,16.9,16.75,16.9,158
20180901|2018-06-28 06:00,28,16.9,16.95,16.87,16.95,98
20180901|2018-06-28 06:30,28,16.95,16.97,16.9,16.95,81
20180901|2018-06-28 07:00,28,16.95,17.2,16.95,17.15,704
20180901|2018-06-28 07:30,28,17.2,17.2,17.1,17.1,445
20180901|2018-06-28 08:00,28,17.15,17.16,17.06,17.13,288
20180901|2018-06-28 08:30,28,17.15,17.5,17.06,17.32,6235
20180901|2018-06-28 09:00,28,17.31,17.48,17.21,17.41,5890
20180901|2018-06-28 09:30,28,17.41,17.57,17.31,17.32,1826
20180901|2018-06-28 10:00,28,17.3,17.45,17.2,17.2,2174
20180901|2018-06-28 10:30,28,17.25,17.27,17.13,17.17,1679
20180901|2018-06-28 11:00,28,17.15,17.42,17.15,17.37,1233
20180901|2018-06-28 11:30,28,17.4,17.5,17.29,17.32,725
20180901|2018-06-28 12:00,28,17.32,17.4,17.25,17.31,1620
20180901|2018-06-28 12:30,28,17.32,17.35,17.17,17.17,1311
20180901|2018-06-28 13:00,28,17.17,17.2,16.97,16.98,2569
20180901|2018-06-28 13:30,28,16.98,17.04,16.82,16.82,2091
20180901|2018-06-28 14:00,28,16.82,16.9,16.79,16.86,1682
20180901|2018-06-28 14:30,28,16.85,17,16.85,16.91,1834
20180901|2018-06-28 15:00,28,16.93,17,16.8,16.8,994
20180901|2018-06-28 15:30,28,16.81,16.85,16.75,16.75,452
20180901|2018-06-28 17:00,29,16.7,16.85,16.7,16.78,308
20180901|2018-06-28 17:30,29,16.8,16.82,16.77,16.8,75
20180901|2018-06-28 18:00,29,16.8,16.83,16.8,16.8,65
20180901|2018-06-28 18:30,29,16.76,16.78,16.75,16.76,26
20180901|2018-06-28 19:00,29,16.75,16.78,16.72,16.74,248
20180901|2018-06-28 19:30,29,16.75,16.83,16.75,16.78,65
20180901|2018-06-28 20:00,29,16.8,16.83,16.75,16.8,119
20180901|2018-06-28 20:30,29,16.75,16.8,16.72,16.78,61
20180901|2018-06-28 21:00,29,16.75,16.8,16.65,16.67,88
20180901|2018-06-28 21:30,29,16.67,16.67,16.49,16.49,401
20180901|2018-06-28 22:00,29,16.5,16.55,16.5,16.55,56
20180901|2018-06-28 22:30,29,16.55,16.55,16.52,16.53,63
20180901|2018-06-28 23:00,29,16.5,16.53,16.5,16.53,42
20180901|2018-06-28 23:30,29,16.53,16.58,16.52,16.57,178
20180901|2018-06-29 00:00,29,16.6,16.62,16.57,16.6,141
20180901|2018-06-29 00:30,29,16.61,16.67,16.56,16.57,110
20180901|2018-06-29 01:00,29,16.56,16.6,16.52,16.57,147
20180901|2018-06-29 01:30,29,16.6,16.6,16.42,16.45,514
20180901|2018-06-29 02:00,29,16.45,16.5,16.4,16.42,258
20180901|2018-06-29 02:30,29,16.45,16.45,16.37,16.4,106
20180901|2018-06-29 03:00,29,16.4,16.41,16.37,16.41,106
20180901|2018-06-29 03:30,29,16.41,16.42,16.37,16.38,156
20180901|2018-06-29 04:00,29,16.4,16.48,16.38,16.48,164
20180901|2018-06-29 04:30,29,16.45,16.48,16.45,16.45,60
20180901|2018-06-29 05:00,29,16.5,16.68,16.48,16.67,456
20180901|2018-06-29 05:30,29,16.67,16.67,16.55,16.6,144
20180901|2018-06-29 06:00,29,16.65,16.65,16.55,16.6,56
20180901|2018-06-29 06:30,29,16.55,16.55,16.51,16.51,33
20180901|2018-06-29 07:00,29,16.51,16.55,16.48,16.55,155
20180901|2018-06-29 07:30,29,16.57,16.65,16.56,16.65,127
20180901|2018-06-29 08:00,29,16.65,16.66,16.45,16.47,765
20180901|2018-06-29 08:30,29,16.47,16.55,16.35,16.4,2129
20180901|2018-06-29 09:00,29,16.38,16.47,16.31,16.4,1182
20180901|2018-06-29 09:30,29,16.4,16.4,16.26,16.3,1313
20180901|2018-06-29 10:00,29,16.3,16.35,16.25,16.31,797
20180901|2018-06-29 10:30,29,16.32,16.5,16.31,16.5,646
20180901|2018-06-29 11:00,29,16.48,16.5,16.37,16.5,618
20180901|2018-06-29 11:30,29,16.48,16.55,16.41,16.5,1690
20180901|2018-06-29 12:00,29,16.48,16.51,16.4,16.5,616
20180901|2018-06-29 12:30,29,16.48,16.57,16.45,16.51,1063
20180901|2018-06-29 13:00,29,16.51,16.62,16.5,16.57,1265
20180901|2018-06-29 13:30,29,16.6,16.7,16.6,16.6,1210
20180901|2018-06-29 14:00,29,16.6,16.75,16.55,16.66,1026
20180901|2018-06-29 14:30,29,16.7,16.8,16.66,16.75,2107
20180901|2018-06-29 15:00,29,16.75,16.77,16.65,16.71,1352
20180901|2018-06-29 15:30,29,16.75,16.81,16.72,16.79,493
20180901|2018-07-01 17:00,2,16.81,16.99,16.76,16.9,115
20180901|2018-07-01 17:30,2,16.9,16.91,16.78,16.78,32
20180901|2018-07-01 18:00,2,16.75,16.75,16.75,16.75,10
20180901|2018-07-01 18:30,2,16.77,16.82,16.71,16.75,31
20180901|2018-07-01 19:00,2,16.75,16.85,16.75,16.75,13
20180901|2018-07-01 19:30,2,16.75,16.8,16.75,16.8,23
20180901|2018-07-01 20:00,2,16.75,16.75,16.63,16.67,61
20180901|2018-07-01 20:30,2,16.7,16.7,16.67,16.67,51
20180901|2018-07-01 21:00,2,16.71,16.71,16.71,16.71,3
20180901|2018-07-01 21:30,2,16.75,16.77,16.75,16.77,39
20180901|2018-07-01 22:00,2,16.8,16.8,16.76,16.77,33
20180901|2018-07-01 22:30,2,16.8,16.9,16.8,16.9,58
20180901|2018-07-01 23:00,2,16.9,16.95,16.89,16.95,28
20180901|2018-07-01 23:30,2,16.95,16.98,16.95,16.95,33
20180901|2018-07-02 00:00,2,16.95,17.02,16.95,17.02,59
20180901|2018-07-02 00:30,2,17.05,17.07,17,17.06,75
20180901|2018-07-02 01:00,2,17.05,17.1,17,17.07,157
20180901|2018-07-02 01:30,2,17.1,17.17,17.05,17.06,267
20180901|2018-07-02 02:00,2,17.06,17.21,17.05,17.16,653
20180901|2018-07-02 02:30,2,17.2,17.23,17.07,17.13,249
20180901|2018-07-02 03:00,2,17.15,17.15,17.05,17.05,56
20180901|2018-07-02 03:30,2,17.05,17.1,17,17,47
20180901|2018-07-02 04:00,2,16.95,17.03,16.95,17.03,90
20180901|2018-07-02 04:30,2,17.05,17.05,16.99,17,69
20180901|2018-07-02 05:00,2,17,17.1,17,17.1,82
20180901|2018-07-02 05:30,2,17.05,17.07,16.99,17,31
20180901|2018-07-02 06:00,2,17.05,17.05,17,17,71
20180901|2018-07-02 06:30,2,17,17.01,17,17,40
20180901|2018-07-02 07:00,2,17,17.04,17,17.01,87
20180901|2018-07-02 07:30,2,17.05,17.1,17.03,17.1,146
20180901|2018-07-02 08:00,2,17.11,17.2,17.05,17.2,393
20180901|2018-07-02 08:30,2,17.2,17.36,17.15,17.17,1723
20180901|2018-07-02 09:00,2,17.2,17.26,17.11,17.15,1652
20180901|2018-07-02 09:30,2,17.12,17.22,17.1,17.15,1590
20180901|2018-07-02 10:00,2,17.15,17.22,17.06,17.15,622
20180901|2018-07-02 10:30,2,17.17,17.27,17.17,17.27,908
20180901|2018-07-02 11:00,2,17.27,17.33,17.21,17.21,482
20180901|2018-07-02 11:30,2,17.21,17.24,17.15,17.21,698
20180901|2018-07-02 12:00,2,17.2,17.31,17.2,17.3,455
20180901|2018-07-02 12:30,2,17.3,17.3,17.05,17.1,834
20180901|2018-07-02 13:00,2,17.1,17.1,16.85,16.85,2312
20180901|2018-07-02 13:30,2,16.85,17.01,16.8,17,666
20180901|2018-07-02 14:00,2,17,17.01,16.77,16.81,785
20180901|2018-07-02 14:30,2,16.8,16.91,16.7,16.73,2642
20180901|2018-07-02 15:00,2,16.73,16.8,16.65,16.7,1790
20180901|2018-07-02 15:30,2,16.67,16.75,16.65,16.7,374
20180901|2018-07-02 17:00,3,16.72,16.75,16.72,16.75,20
20180901|2018-07-02 17:30,3,16.72,16.72,16.72,16.72,2
20180901|2018-07-02 18:30,3,16.7,16.72,16.7,16.72,27
20180901|2018-07-02 19:00,3,16.72,16.73,16.7,16.73,24
20180901|2018-07-02 19:30,3,16.73,16.77,16.72,16.77,35
20180901|2018-07-02 20:00,3,16.7,16.7,16.57,16.6,154
20180901|2018-07-02 20:30,3,16.66,16.82,16.66,16.75,154
20180901|2018-07-02 21:00,3,16.8,16.8,16.65,16.7,76
20180901|2018-07-02 21:30,3,16.7,16.78,16.7,16.77,15
20180901|2018-07-02 22:00,3,16.78,16.81,16.75,16.8,27
20180901|2018-07-02 22:30,3,16.75,16.75,16.72,16.75,38
20180901|2018-07-02 23:00,3,16.75,16.75,16.75,16.75,36
20180901|2018-07-02 23:30,3,16.79,16.8,16.75,16.75,12
20180901|2018-07-03 00:00,3,16.8,16.8,16.75,16.75,15
20180901|2018-07-03 00:30,3,16.7,16.72,16.63,16.7,193
20180901|2018-07-03 01:00,3,16.65,16.7,16.61,16.65,109
20180901|2018-07-03 01:30,3,16.6,16.63,16.6,16.63,138
20180901|2018-07-03 02:00,3,16.61,16.7,16.55,16.7,260
20180901|2018-07-03 02:30,3,16.7,16.7,16.58,16.58,61
20180901|2018-07-03 03:00,3,16.6,16.6,16.58,16.6,16
20180901|2018-07-03 03:30,3,16.55,16.6,16.51,16.55,93
20180901|2018-07-03 04:00,3,16.58,16.58,16.46,16.48,52
20180901|2018-07-03 04:30,3,16.5,16.51,16.48,16.5,21
20180901|2018-07-03 05:00,3,16.45,16.5,16.43,16.47,96
20180901|2018-07-03 05:30,3,16.45,16.51,16.43,16.46,131
20180901|2018-07-03 06:00,3,16.5,16.5,16.4,16.4,57
20180901|2018-07-03 06:30,3,16.45,16.45,16.4,16.4,12
20180901|2018-07-03 07:00,3,16.4,16.45,16.37,16.45,114
20180901|2018-07-03 07:30,3,16.45,16.55,16.45,16.5,127
20180901|2018-07-03 08:00,3,16.48,16.55,16.48,16.51,235
20180901|2018-07-03 08:30,3,16.5,16.66,16.49,16.59,1201
20180901|2018-07-03 09:00,3,16.58,16.64,16.5,16.55,884
20180901|2018-07-03 09:30,3,16.55,16.62,16.45,16.55,1338
20180901|2018-07-03 10:00,3,16.55,16.6,16.47,16.55,643
20180901|2018-07-03 10:30,3,16.55,16.61,16.5,16.5,524
20180901|2018-07-03 11:00,3,16.51,16.72,16.5,16.7,1447
20180901|2018-07-03 11:30,3,16.7,16.98,16.7,16.9,1794
20180901|2018-07-03 12:00,3,16.87,17,16.77,16.98,2309
20180901|2018-07-03 17:00,4,17.02,17.02,16.92,16.95,273
20180901|2018-07-03 17:30,4,16.92,16.97,16.92,16.95,29
20180901|2018-07-03 18:00,4,16.95,16.95,16.91,16.92,16
20180901|2018-07-03 18:30,4,16.9,16.95,16.9,16.95,5
20180901|2018-07-03 19:00,4,16.97,16.97,16.92,16.92,55
20180901|2018-07-03 19:30,4,16.95,17,16.95,16.99,133
20180901|2018-07-03 20:00,4,17,17.01,16.95,16.95,76
20180901|2018-07-03 20:30,4,16.95,16.95,16.88,16.9,67
20180901|2018-07-03 21:00,4,16.95,16.95,16.9,16.9,19
20180901|2018-07-03 21:30,4,16.9,16.9,16.85,16.85,8
20180901|2018-07-03 22:00,4,16.9,16.92,16.88,16.92,7
20180901|2018-07-03 22:30,4,16.9,16.9,16.9,16.9,3
20180901|2018-07-03 23:00,4,16.9,16.9,16.9,16.9,1
20180901|2018-07-03 23:30,4,16.92,16.92,16.92,16.92,6
20180901|2018-07-04 00:00,4,16.85,16.85,16.85,16.85,7
20180901|2018-07-04 01:00,4,16.9,16.95,16.9,16.95,22
20180901|2018-07-04 01:30,4,16.9,16.9,16.9,16.9,36
20180901|2018-07-04 02:00,4,16.88,16.9,16.85,16.85,21
20180901|2018-07-04 02:30,4,16.85,16.85,16.85,16.85,7
20180901|2018-07-04 03:00,4,16.85,16.85,16.83,16.85,28
20180901|2018-07-04 03:30,4,16.85,16.85,16.8,16.81,38
20180901|2018-07-04 04:00,4,16.75,16.77,16.75,16.75,40
20180901|2018-07-04 04:30,4,16.78,16.85,16.78,16.85,24
20180901|2018-07-04 05:00,4,16.85,16.85,16.78,16.78,16
20180901|2018-07-04 05:30,4,16.75,16.8,16.75,16.8,63
20180901|2018-07-04 06:00,4,16.75,16.75,16.71,16.75,47
20180901|2018-07-04 06:30,4,16.76,16.8,16.76,16.77,61
20180901|2018-07-04 07:00,4,16.8,16.83,16.8,16.8,23
20180901|2018-07-04 07:30,4,16.8,16.8,16.77,16.8,12
20180901|2018-07-04 08:00,4,16.76,16.8,16.75,16.75,27
20180901|2018-07-04 08:30,4,16.77,16.83,16.77,16.83,21
20180901|2018-07-04 09:00,4,16.82,16.85,16.82,16.85,21
20180901|2018-07-04 09:30,4,16.85,16.85,16.8,16.85,28
20180901|2018-07-04 10:00,4,16.82,16.85,16.78,16.8,86
20180901|2018-07-04 17:00,5,16.8,16.8,16.78,16.8,19
20180901|2018-07-04 17:30,5,16.77,16.8,16.77,16.8,29
20180901|2018-07-04 18:00,5,16.82,16.85,16.82,16.85,14
20180901|2018-07-04 18:30,5,16.85,16.85,16.85,16.85,6
20180901|2018-07-04 19:00,5,16.8,16.8,16.76,16.8,32
20180901|2018-07-04 19:30,5,16.8,16.91,16.8,16.91,47
20180901|2018-07-04 20:00,5,16.91,16.96,16.85,16.91,84
20180901|2018-07-04 20:30,5,16.9,16.9,16.77,16.79,63
20180901|2018-07-04 21:00,5,16.82,16.85,16.8,16.81,27
20180901|2018-07-04 21:30,5,16.8,16.8,16.78,16.78,58
20180901|2018-07-04 22:00,5,16.8,16.9,16.78,16.9,30
20180901|2018-07-04 22:30,5,16.91,16.93,16.91,16.91,7
20180901|2018-07-04 23:00,5,16.9,16.9,16.88,16.88,4
20180901|2018-07-04 23:30,5,16.9,16.9,16.9,16.9,12
20180901|2018-07-05 00:00,5,16.95,16.98,16.9,16.91,50
20180901|2018-07-05 00:30,5,16.91,16.95,16.85,16.85,23
20180901|2018-07-05 01:00,5,16.82,16.91,16.82,16.91,12
20180901|2018-07-05 01:30,5,16.86,16.86,16.85,16.85,2
20180901|2018-07-05 02:00,5,16.85,16.85,16.7,16.71,133
20180901|2018-07-05 02:30,5,16.7,16.75,16.65,16.65,287
20180901|2018-07-05 03:00,5,16.69,16.71,16.65,16.7,60
20180901|2018-07-05 03:30,5,16.65,16.7,16.61,16.65,112
20180901|2018-07-05 04:00,5,16.66,16.67,16.65,16.65,46
20180901|2018-07-05 04:30,5,16.65,16.65,16.46,16.5,415
20180901|2018-07-05 05:00,5,16.51,16.51,16.41,16.45,800
20180901|2018-07-05 05:30,5,16.45,16.46,16.45,16.45,35
20180901|2018-07-05 06:00,5,16.45,16.48,16.45,16.46,70
20180901|2018-07-05 06:30,5,16.48,16.48,16.41,16.45,106
20180901|2018-07-05 07:00,5,16.45,16.5,16.41,16.45,108
20180901|2018-07-05 07:30,5,16.45,16.55,16.45,16.53,101
20180901|2018-07-05 08:00,5,16.52,16.65,16.48,16.65,253
20180901|2018-07-05 08:30,5,16.6,16.73,16.55,16.62,1348
20180901|2018-07-05 09:00,5,16.6,16.71,16.55,16.67,800
20180901|2018-07-05 09:30,5,16.67,16.88,16.65,16.81,1418
20180901|2018-07-05 10:00,5,16.81,16.88,16.58,16.65,1482
20180901|2018-07-05 10:30,5,16.68,16.68,16.55,16.63,601
20180901|2018-07-05 11:00,5,16.62,16.65,16.53,16.56,552
20180901|2018-07-05 11:30,5,16.6,16.65,16.53,16.55,1048
20180901|2018-07-05 12:00,5,16.55,16.57,16.5,16.53,462
20180901|2018-07-05 12:30,5,16.52,16.65,16.52,16.55,570
20180901|2018-07-05 13:00,5,16.58,16.73,16.5,16.56,943
20180901|2018-07-05 13:30,5,16.56,16.6,16.5,16.5,1202
20180901|2018-07-05 14:00,5,16.5,16.6,16.45,16.55,1016
20180901|2018-07-05 14:30,5,16.55,16.58,16.45,16.5,1162
20180901|2018-07-05 15:00,5,16.5,16.55,16.44,16.49,1010
20180901|2018-07-05 15:30,5,16.48,16.55,16.47,16.55,242
20180901|2018-07-05 17:00,6,16.57,16.63,16.56,16.6,26
20180901|2018-07-05 17:30,6,16.65,16.65,16.65,16.65,6
20180901|2018-07-05 18:00,6,16.68,16.68,16.66,16.68,32
20180901|2018-07-05 19:00,6,16.65,16.68,16.6,16.6,79
20180901|2018-07-05 19:30,6,16.6,16.6,16.56,16.6,34
20180901|2018-07-05 20:00,6,16.6,16.65,16.6,16.65,55
20180901|2018-07-05 20:30,6,16.65,16.68,16.6,16.6,47
20180901|2018-07-05 21:00,6,16.63,16.63,16.63,16.63,44
20180901|2018-07-05 21:30,6,16.63,16.63,16.63,16.63,1
20180901|2018-07-05 22:00,6,16.63,16.68,16.61,16.61,48
20180901|2018-07-05 22:30,6,16.6,16.61,16.6,16.6,28
20180901|2018-07-05 23:00,6,16.63,16.65,16.46,16.52,264
20180901|2018-07-05 23:30,6,16.5,16.52,16.48,16.51,99
20180901|2018-07-06 00:00,6,16.5,16.5,16.4,16.45,13
20180901|2018-07-06 00:30,6,16.4,16.45,16.4,16.4,94
20180901|2018-07-06 01:00,6,16.37,16.45,16.37,16.45,24
20180901|2018-07-06 01:30,6,16.45,16.5,16.45,16.45,62
20180901|2018-07-06 02:00,6,16.5,16.6,16.5,16.6,55
20180901|2018-07-06 02:30,6,16.6,16.63,16.54,16.6,125
20180901|2018-07-06 03:00,6,16.6,16.6,16.51,16.51,32
20180901|2018-07-06 03:30,6,16.5,16.55,16.49,16.55,20
20180901|2018-07-06 04:00,6,16.51,16.6,16.51,16.56,28
20180901|2018-07-06 04:30,6,16.6,16.6,16.6,16.6,1
20180901|2018-07-06 05:00,6,16.6,16.65,16.6,16.63,18
20180901|2018-07-06 05:30,6,16.62,16.65,16.62,16.62,18
20180901|2018-07-06 06:00,6,16.65,16.7,16.65,16.67,28
20180901|2018-07-06 06:30,6,16.7,16.7,16.65,16.67,47
20180901|2018-07-06 07:00,6,16.67,16.7,16.62,16.62,183
20180901|2018-07-06 07:30,6,16.6,16.6,16.42,16.5,362
20180901|2018-07-06 08:00,6,16.5,16.55,16.45,16.45,122
20180901|2018-07-06 08:30,6,16.5,16.55,16.26,16.3,1626
20180901|2018-07-06 09:00,6,16.25,16.36,16.23,16.27,1673
20180901|2018-07-06 09:30,6,16.27,16.32,16.15,16.23,1344
20180901|2018-07-06 10:00,6,16.2,16.25,16.07,16.11,1126
20180901|2018-07-06 10:30,6,16.15,16.2,16.06,16.11,1257
20180901|2018-07-06 11:00,6,16.12,16.17,16.07,16.1,1056
20180901|2018-07-06 11:30,6,16.1,16.2,16.08,16.12,1286
20180901|2018-07-06 12:00,6,16.11,16.12,16.05,16.07,878
20180901|2018-07-06 12:30,6,16.1,16.15,16.05,16.06,542
20180901|2018-07-06 13:00,6,16.1,16.1,16.06,16.06,449
20180901|2018-07-06 13:30,6,16.06,16.11,15.97,15.97,1415
20180901|2018-07-06 14:00,6,15.98,16.05,15.95,16,3022
20180901|2018-07-06 14:30,6,16,16.09,15.95,16,1975
20180901|2018-07-06 15:00,6,15.96,16.05,15.95,16.05,1063
20180901|2018-07-06 15:30,6,16.05,16.06,15.95,15.99,235
20180901|2018-07-08 17:00,9,16,16.01,15.95,15.95,112
20180901|2018-07-08 17:30,9,15.95,15.95,15.95,15.95,16
20180901|2018-07-08 18:00,9,15.95,15.95,15.9,15.92,36
20180901|2018-07-08 18:30,9,15.9,15.9,15.9,15.9,2
20180901|2018-07-08 19:00,9,15.95,15.95,15.9,15.91,9
20180901|2018-07-08 19:30,9,15.89,15.9,15.87,15.9,15
20180901|2018-07-08 20:00,9,15.86,15.86,15.82,15.85,24
20180901|2018-07-08 20:30,9,15.85,15.85,15.8,15.8,8
20180901|2018-07-08 21:00,9,15.82,15.82,15.75,15.77,32
20180901|2018-07-08 21:30,9,15.8,15.8,15.78,15.78,16
20180901|2018-07-08 22:00,9,15.78,15.78,15.75,15.75,3
20180901|2018-07-08 22:30,9,15.8,15.81,15.77,15.78,44
20180901|2018-07-08 23:30,9,15.8,15.8,15.8,15.8,10
20180901|2018-07-09 00:00,9,15.82,15.82,15.8,15.8,7
20180901|2018-07-09 00:30,9,15.8,15.8,15.75,15.8,4
20180901|2018-07-09 01:00,9,15.78,15.78,15.75,15.75,61
20180901|2018-07-09 01:30,9,15.75,15.8,15.75,15.79,7
20180901|2018-07-09 02:00,9,15.79,15.82,15.76,15.76,324
20180901|2018-07-09 02:30,9,15.76,15.76,15.66,15.68,182
20180901|2018-07-09 03:00,9,15.7,15.71,15.68,15.7,186
20180901|2018-07-09 03:30,9,15.7,15.75,15.67,15.75,30
20180901|2018-07-09 04:00,9,15.75,15.75,15.7,15.7,18
20180901|2018-07-09 04:30,9,15.68,15.68,15.67,15.67,4
20180901|2018-07-09 05:00,9,15.66,15.66,15.63,15.66,46
20180901|2018-07-09 05:30,9,15.66,15.66,15.66,15.66,1
20180901|2018-07-09 06:00,9,15.7,15.7,15.65,15.7,84
20180901|2018-07-09 06:30,9,15.7,15.7,15.68,15.7,24
20180901|2018-07-09 07:00,9,15.7,15.73,15.68,15.7,24
20180901|2018-07-09 07:30,9,15.7,15.72,15.68,15.7,74
20180901|2018-07-09 08:00,9,15.7,15.72,15.66,15.7,154
20180901|2018-07-09 08:30,9,15.65,15.67,15.55,15.6,3071
20180901|2018-07-09 09:00,9,15.6,15.65,15.55,15.58,2453
20180901|2018-07-09 09:30,9,15.6,15.6,15.5,15.52,1041
20180901|2018-07-09 10:00,9,15.53,15.55,15.45,15.48,725
20180901|2018-07-09 10:30,9,15.48,15.55,15.35,15.35,1609
20180901|2018-07-09 11:00,9,15.35,15.4,15.3,15.33,1659
20180901|2018-07-09 11:30,9,15.35,15.35,15.26,15.3,1989
20180901|2018-07-09 12:00,9,15.3,15.4,15.22,15.26,2348
20180901|2018-07-09 12:30,9,15.26,15.3,15.21,15.22,539
20180901|2018-07-09 13:00,9,15.25,15.3,15.22,15.25,1385
20180901|2018-07-09 13:30,9,15.25,15.3,15.2,15.22,953
20180901|2018-07-09 14:00,9,15.25,15.3,15.2,15.25,1443
20180901|2018-07-09 14:30,9,15.25,15.3,15.2,15.25,2565
20180901|2018-07-09 15:00,9,15.25,15.35,15.2,15.21,3020
20180901|2018-07-09 15:30,9,15.2,15.3,15.2,15.3,310
20180901|2018-07-09 17:00,10,15.25,15.28,15.25,15.28,25
20180901|2018-07-09 17:30,10,15.27,15.27,15.25,15.25,20
20180901|2018-07-09 18:00,10,15.23,15.23,15.23,15.23,9
20180901|2018-07-09 18:30,10,15.25,15.25,15.25,15.25,1
20180901|2018-07-09 19:00,10,15.2,15.2,15.2,15.2,16
20180901|2018-07-09 19:30,10,15.17,15.17,15.1,15.13,81
20180901|2018-07-09 20:00,10,15.13,15.18,15.13,15.15,25
20180901|2018-07-09 20:30,10,15.15,15.18,15.15,15.18,28
20180901|2018-07-09 21:00,10,15.18,15.22,15.17,15.22,161
20180901|2018-07-09 21:30,10,15.22,15.22,15.22,15.22,1
20180901|2018-07-09 22:00,10,15.22,15.22,15.2,15.2,15
20180901|2018-07-09 22:30,10,15.2,15.22,15.2,15.22,26
20180901|2018-07-09 23:00,10,15.22,15.22,15.22,15.22,8
20180901|2018-07-09 23:30,10,15.2,15.2,15.2,15.2,5
20180901|2018-07-10 00:30,10,15.2,15.22,15.2,15.22,40
20180901|2018-07-10 01:00,10,15.25,15.26,15.25,15.26,29
20180901|2018-07-10 01:30,10,15.25,15.3,15.25,15.25,71
20180901|2018-07-10 02:00,10,15.23,15.23,15.2,15.23,19
20180901|2018-07-10 02:30,10,15.25,15.3,15.25,15.25,45
20180901|2018-07-10 03:00,10,15.25,15.26,15.23,15.23,79
20180901|2018-07-10 03:30,10,15.25,15.25,15.21,15.25,79
20180901|2018-07-10 04:00,10,15.26,15.26,15.23,15.25,15
20180901|2018-07-10 04:30,10,15.26,15.26,15.23,15.23,3
20180901|2018-07-10 05:00,10,15.21,15.23,15.2,15.2,68
20180901|2018-07-10 05:30,10,15.2,15.22,15.16,15.21,50
20180901|2018-07-10 06:00,10,15.2,15.2,15.17,15.17,67
20180901|2018-07-10 06:30,10,15.17,15.2,15.15,15.18,105
20180901|2018-07-10 07:00,10,15.2,15.25,15.2,15.23,185
20180901|2018-07-10 07:30,10,15.25,15.3,15.17,15.18,144
20180901|2018-07-10 08:00,10,15.17,15.2,15.12,15.2,507
20180901|2018-07-10 08:30,10,15.15,15.25,15.06,15.06,3357
20180901|2018-07-10 09:00,10,15.1,15.15,15.01,15.08,2440
20180901|2018-07-10 09:30,10,15.07,15.15,15.01,15.12,2509
20180901|2018-07-10 10:00,10,15.12,15.2,15.1,15.17,1065
20180901|2018-07-10 10:30,10,15.17,15.2,15.07,15.1,1032
20180901|2018-07-10 11:00,10,15.08,15.15,15.05,15.07,662
20180901|2018-07-10 11:30,10,15.1,15.15,15.06,15.12,860
20180901|2018-07-10 12:00,10,15.15,15.18,15.06,15.15,1536
20180901|2018-07-10 12:30,10,15.16,15.32,15.16,15.18,2161
20180901|2018-07-10 13:00,10,15.17,15.25,15.1,15.12,751
20180901|2018-07-10 13:30,10,15.1,15.17,15.06,15.06,1373
20180901|2018-07-10 14:00,10,15.1,15.1,15,15.06,1421
20180901|2018-07-10 14:30,10,15.05,15.06,14.95,15,3294
20180901|2018-07-10 15:00,10,15,15.05,14.95,14.98,1202
20180901|2018-07-10 15:30,10,15,15.21,14.9,15.2,1544
20180901|2018-07-10 17:00,11,15.29,15.4,15.15,15.35,428
20180901|2018-07-10 17:30,11,15.39,15.4,15.3,15.4,109
20180901|2018-07-10 18:00,11,15.36,15.4,15.32,15.4,45
20180901|2018-07-10 18:30,11,15.4,15.41,15.38,15.4,83
20180901|2018-07-10 19:00,11,15.4,15.43,15.4,15.41,79
20180901|2018-07-10 19:30,11,15.43,15.55,15.43,15.55,115
20180901|2018-07-10 20:00,11,15.55,15.61,15.54,15.55,113
20180901|2018-07-10 20:30,11,15.5,15.5,15.43,15.43,56
20180901|2018-07-10 21:00,11,15.42,15.51,15.42,15.5,297
20180901|2018-07-10 21:30,11,15.5,15.5,15.45,15.46,105
20180901|2018-07-10 22:00,11,15.5,15.51,15.48,15.5,19
20180901|2018-07-10 22:30,11,15.46,15.46,15.45,15.45,21
20180901|2018-07-10 23:00,11,15.45,15.47,15.45,15.47,5
20180901|2018-07-11 00:00,11,15.5,15.52,15.45,15.47,112
20180901|2018-07-11 00:30,11,15.47,15.5,15.42,15.5,70
20180901|2018-07-11 01:00,11,15.5,15.56,15.47,15.5,75
20180901|2018-07-11 01:30,11,15.52,15.58,15.5,15.58,54
20180901|2018-07-11 02:00,11,15.6,15.8,15.55,15.78,1376
20180901|2018-07-11 02:30,11,15.77,15.77,15.67,15.68,209
20180901|2018-07-11 03:00,11,15.7,15.71,15.68,15.7,99
20180901|2018-07-11 03:30,11,15.67,15.7,15.6,15.6,90
20180901|2018-07-11 04:00,11,15.6,15.66,15.55,15.66,658
20180901|2018-07-11 04:30,11,15.65,15.75,15.61,15.75,260
20180901|2018-07-11 05:00,11,15.7,15.71,15.57,15.59,529
20180901|2018-07-11 05:30,11,15.6,15.6,15.52,15.55,54
20180901|2018-07-11 06:00,11,15.5,15.55,15.5,15.5,16
20180901|2018-07-11 06:30,11,15.52,15.57,15.52,15.52,152
20180901|2018-07-11 07:00,11,15.5,15.55,15.43,15.45,628
20180901|2018-07-11 07:30,11,15.45,15.57,15.35,15.56,1038
20180901|2018-07-11 08:00,11,15.55,15.6,15.5,15.55,249
20180901|2018-07-11 08:30,11,15.51,15.6,15.35,15.4,1973
20180901|2018-07-11 09:00,11,15.42,15.42,15.2,15.21,1127
20180901|2018-07-11 09:30,11,15.22,15.42,15.2,15.3,1906
20180901|2018-07-11 10:00,11,15.28,15.45,15.22,15.41,2160
20180901|2018-07-11 10:30,11,15.41,15.45,15.3,15.41,1404
20180901|2018-07-11 11:00,11,15.43,15.46,15.31,15.32,1026
20180901|2018-07-11 11:30,11,15.32,15.42,15.25,15.41,1075
20180901|2018-07-11 12:00,11,15.4,15.45,15.25,15.3,1594
20180901|2018-07-11 12:30,11,15.26,15.4,15.25,15.4,502
20180901|2018-07-11 13:00,11,15.4,15.47,15.25,15.25,1806
20180901|2018-07-11 13:30,11,15.25,15.32,15.2,15.3,810
20180901|2018-07-11 14:00,11,15.32,15.38,15.25,15.37,1442
20180901|2018-07-11 14:30,11,15.35,15.4,15.15,15.3,3446
20180901|2018-07-11 15:00,11,15.28,15.42,15.28,15.36,1568
20180901|2018-07-11 15:30,11,15.4,15.43,15.3,15.3,775
20180901|2018-07-11 17:00,12,15.35,15.35,15.3,15.3,14
20180901|2018-07-11 17:30,12,15.35,15.37,15.3,15.32,71
20180901|2018-07-11 18:00,12,15.32,15.32,15.32,15.32,1
20180901|2018-07-11 18:30,12,15.31,15.37,15.3,15.3,48
20180901|2018-07-11 19:00,12,15.3,15.3,15.3,15.3,17
20180901|2018-07-11 19:30,12,15.3,15.3,15.3,15.3,5
20180901|2018-07-11 20:00,12,15.3,15.35,15.28,15.35,29
20180901|2018-07-11 20:30,12,15.31,15.32,15.17,15.23,124
20180901|2018-07-11 21:00,12,15.17,15.2,15.16,15.2,29
20180901|2018-07-11 21:30,12,15.2,15.2,15.2,15.2,3
20180901|2018-07-11 22:00,12,15.2,15.2,15.2,15.2,64
20180901|2018-07-11 22:30,12,15.2,15.2,15.2,15.2,1
20180901|2018-07-11 23:00,12,15.15,15.15,15.12,15.15,79
20180901|2018-07-12 00:00,12,15.15,15.15,15.15,15.15,1
20180901|2018-07-12 01:00,12,15.12,15.12,15.12,15.12,5
20180901|2018-07-12 01:30,12,15.13,15.15,15.12,15.15,120
20180901|2018-07-12 02:00,12,15.15,15.2,15.15,15.15,111
20180901|2018-07-12 02:30,12,15.2,15.2,15.16,15.16,63
20180901|2018-07-12 03:00,12,15.16,15.2,15.11,15.2,67
20180901|2018-07-12 03:30,12,15.15,15.25,15.15,15.2,102
20180901|2018-07-12 04:00,12,15.15,15.16,15.07,15.08,101
20180901|2018-07-12 04:30,12,15.07,15.15,15.07,15.12,51
20180901|2018-07-12 05:00,12,15.15,15.17,15.1,15.12,51
20180901|2018-07-12 05:30,12,15.1,15.1,15.05,15.06,90
20180901|2018-07-12 06:00,12,15.1,15.12,15.08,15.1,180
20180901|2018-07-12 06:30,12,15.08,15.15,15.08,15.1,249
20180901|2018-07-12 07:00,12,15.1,15.15,15.1,15.1,131
20180901|2018-07-12 07:30,12,15.13,15.15,15.05,15.1,226
20180901|2018-07-12 08:00,12,15.1,15.15,15.1,15.1,97
20180901|2018-07-12 08:30,12,15.12,15.26,15.08,15.16,1181
20180901|2018-07-12 09:00,12,15.15,15.25,15.05,15.08,3834
20180901|2018-07-12 09:30,12,15.06,15.2,15.05,15.15,1391
20180901|2018-07-12 10:00,12,15.15,15.15,15.07,15.1,1277
20180901|2018-07-12 10:30,12,15.1,15.15,15.05,15.07,965
20180901|2018-07-12 11:00,12,15.07,15.15,15.05,15.08,763
20180901|2018-07-12 11:30,12,15.08,15.2,15.01,15.05,2788
20180901|2018-07-12 12:00,12,15.07,15.1,15.01,15.02,883
20180901|2018-07-12 12:30,12,15.02,15.12,15.01,15.12,1848
20180901|2018-07-12 13:00,12,15.11,15.15,15.05,15.06,486
20180901|2018-07-12 13:30,12,15.1,15.15,15.06,15.15,458
20180901|2018-07-12 14:00,12,15.11,15.15,15.02,15.02,673
20180901|2018-07-12 14:30,12,15,15.04,14.9,14.93,3016
20180901|2018-07-12 15:00,12,14.91,15,14.91,14.99,1425
20180901|2018-07-12 15:30,12,15,15.05,14.96,15,359
20180901|2018-07-12 17:00,13,15.02,15.02,15,15,30
20180901|2018-07-12 17:30,13,14.96,15,14.96,15,11
20180901|2018-07-12 18:00,13,15,15,15,15,28
20180901|2018-07-12 18:30,13,14.98,14.98,14.95,14.97,13
20180901|2018-07-12 19:00,13,14.95,14.97,14.95,14.95,291
20180901|2018-07-12 20:30,13,14.96,15.02,14.96,15,79
20180901|2018-07-12 21:00,13,14.97,14.97,14.97,14.97,4
20180901|2018-07-12 21:30,13,15,15,14.96,15,81
20180901|2018-07-12 22:00,13,14.96,14.97,14.94,14.96,134
20180901|2018-07-12 22:30,13,14.96,14.97,14.95,14.97,26
20180901|2018-07-12 23:00,13,14.95,14.97,14.91,14.95,99
20180901|2018-07-12 23:30,13,14.95,14.97,14.95,14.97,37
20180901|2018-07-13 00:00,13,14.97,14.97,14.97,14.97,10
20180901|2018-07-13 00:30,13,14.96,14.96,14.96,14.96,2
20180901|2018-07-13 01:00,13,14.97,15,14.95,15,19
20180901|2018-07-13 02:00,13,14.99,15.01,14.96,15.01,47
20180901|2018-07-13 02:30,13,15,15.01,14.95,14.96,294
20180901|2018-07-13 03:00,13,14.98,15,14.96,14.96,70
20180901|2018-07-13 03:30,13,15.03,15.05,15,15,5
20180901|2018-07-13 04:00,13,15.05,15.08,15.01,15.06,136
20180901|2018-07-13 04:30,13,15.05,15.12,15.05,15.1,75
20180901|2018-07-13 05:00,13,15.1,15.1,14.96,15.01,177
20180901|2018-07-13 05:30,13,15.05,15.1,14.97,15.01,54
20180901|2018-07-13 06:00,13,15,15.01,14.95,15.01,50
20180901|2018-07-13 06:30,13,15.05,15.05,14.95,14.95,50
20180901|2018-07-13 07:00,13,15,15.05,14.95,15.05,335
20180901|2018-07-13 07:30,13,15.05,15.06,15,15.05,174
20180901|2018-07-13 08:00,13,15.03,15.1,15.01,15.05,226
20180901|2018-07-13 08:30,13,15.03,15.15,14.95,15.13,1962
20180901|2018-07-13 09:00,13,15.14,15.15,15,15.01,876
20180901|2018-07-13 09:30,13,15.03,15.03,14.86,14.92,2493
20180901|2018-07-13 10:00,13,14.9,14.93,14.85,14.93,1169
20180901|2018-07-13 10:30,13,14.92,15.05,14.9,14.96,1232
20180901|2018-07-13 11:00,13,14.97,14.97,14.88,14.9,1896
20180901|2018-07-13 11:30,13,14.95,15,14.91,14.91,680
20180901|2018-07-13 12:00,13,14.91,15,14.9,14.91,470
20180901|2018-07-13 12:30,13,14.95,15,14.91,14.91,731
20180901|2018-07-13 13:00,13,14.94,14.96,14.9,14.91,379
20180901|2018-07-13 13:30,13,14.91,15,14.91,14.91,389
20180901|2018-07-13 14:00,13,14.91,14.95,14.85,14.9,1951
20180901|2018-07-13 14:30,13,14.9,14.9,14.8,14.8,1978
20180901|2018-07-13 15:00,13,14.85,14.95,14.82,14.85,3686
20180901|2018-07-13 15:30,13,14.87,14.9,14.8,14.8,1129
20180901|2018-07-15 17:00,16,14.75,14.8,14.7,14.76,102
20180901|2018-07-15 17:30,16,14.7,14.71,14.66,14.68,160
20180901|2018-07-15 18:00,16,14.65,14.7,14.65,14.69,78
20180901|2018-07-15 18:30,16,14.7,14.71,14.68,14.7,35
20180901|2018-07-15 19:30,16,14.7,14.7,14.7,14.7,17
20180901|2018-07-15 20:00,16,14.71,14.75,14.71,14.75,12
20180901|2018-07-15 20:30,16,14.71,14.76,14.71,14.76,34
20180901|2018-07-15 21:00,16,14.76,14.76,14.75,14.75,16
20180901|2018-07-15 21:30,16,14.8,14.8,14.8,14.8,46
20180901|2018-07-15 22:00,16,14.8,14.8,14.75,14.8,16
20180901|2018-07-15 23:30,16,14.8,14.8,14.8,14.8,1
20180901|2018-07-16 00:00,16,14.8,14.8,14.77,14.77,13
20180901|2018-07-16 00:30,16,14.75,14.75,14.75,14.75,1
20180901|2018-07-16 01:00,16,14.8,14.8,14.75,14.8,171
20180901|2018-07-16 01:30,16,14.77,14.77,14.75,14.75,10
20180901|2018-07-16 02:00,16,14.76,14.76,14.72,14.75,85
20180901|2018-07-16 02:30,16,14.75,14.75,14.7,14.72,21
20180901|2018-07-16 03:00,16,14.75,14.75,14.7,14.7,21
20180901|2018-07-16 03:30,16,14.71,14.71,14.71,14.71,10
20180901|2018-07-16 04:00,16,14.71,14.75,14.71,14.75,4
20180901|2018-07-16 04:30,16,14.75,14.8,14.75,14.8,45
20180901|2018-07-16 05:00,16,14.8,14.8,14.8,14.8,45
20180901|2018-07-16 05:30,16,14.85,14.85,14.75,14.8,42
20180901|2018-07-16 06:00,16,14.8,14.85,14.77,14.85,346
20180901|2018-07-16 06:30,16,14.88,14.9,14.8,14.8,174
20180901|2018-07-16 07:00,16,14.82,14.85,14.8,14.8,107
20180901|2018-07-16 07:30,16,14.8,14.9,14.75,14.86,1609
20180901|2018-07-16 08:00,16,14.85,14.9,14.75,14.8,1337
20180901|2018-07-16 08:30,16,14.77,14.9,14.7,14.9,5125
20180901|2018-07-16 09:00,16,14.87,14.97,14.86,14.9,6052
20180901|2018-07-16 09:30,16,14.9,15.01,14.85,15,3083
20180901|2018-07-16 10:00,16,15,15,14.83,14.86,2150
20180901|2018-07-16 10:30,16,14.88,14.9,14.75,14.8,1320
20180901|2018-07-16 11:00,16,14.8,14.85,14.7,14.75,3556
20180901|2018-07-16 11:30,16,14.71,14.8,14.7,14.72,600
20180901|2018-07-16 12:00,16,14.73,14.85,14.72,14.8,885
20180901|2018-07-16 12:30,16,14.8,14.85,14.77,14.81,1496
20180901|2018-07-16 13:00,16,14.8,14.82,14.72,14.78,2040
20180901|2018-07-16 13:30,16,14.77,14.91,14.77,14.87,2324
20180901|2018-07-16 14:00,16,14.9,14.9,14.77,14.8,1223
20180901|2018-07-16 14:30,16,14.8,14.85,14.75,14.8,2552
20180901|2018-07-16 15:00,16,14.75,14.92,14.75,14.9,3037
20180901|2018-07-16 15:30,16,14.9,15,14.85,14.85,324
20180901|2018-07-16 17:00,17,14.9,14.91,14.87,14.87,79
20180901|2018-07-16 17:30,17,14.9,14.9,14.87,14.9,52
20180901|2018-07-16 18:30,17,14.9,14.9,14.87,14.87,17
20180901|2018-07-16 19:00,17,14.87,14.87,14.87,14.87,3
20180901|2018-07-16 19:30,17,14.85,14.85,14.85,14.85,44
20180901|2018-07-16 20:00,17,14.85,14.85,14.82,14.85,20
20180901|2018-07-16 20:30,17,14.85,14.92,14.85,14.91,39
20180901|2018-07-16 21:00,17,14.95,14.96,14.91,14.91,23
20180901|2018-07-16 21:30,17,14.95,14.95,14.91,14.91,4
20180901|2018-07-16 22:00,17,14.9,14.9,14.9,14.9,6
20180901|2018-07-16 22:30,17,14.9,14.9,14.9,14.9,4
20180901|2018-07-17 00:00,17,14.88,14.88,14.88,14.88,21
20180901|2018-07-17 00:30,17,14.9,14.91,14.87,14.91,48
20180901|2018-07-17 01:00,17,14.95,14.96,14.88,14.9,53
20180901|2018-07-17 01:30,17,14.9,14.95,14.9,14.95,23
20180901|2018-07-17 02:00,17,15,15.05,14.91,15.05,82
20180901|2018-07-17 02:30,17,15.05,15.05,14.96,14.96,133
20180901|2018-07-17 03:00,17,14.96,15,14.91,14.98,61
20180901|2018-07-17 03:30,17,14.98,15,14.98,14.98,42
20180901|2018-07-17 04:00,17,14.98,15,14.96,14.98,41
20180901|2018-07-17 04:30,17,15,15,14.96,15,30
20180901|2018-07-17 05:00,17,14.98,15.05,14.98,15.05,110
20180901|2018-07-17 05:30,17,15.05,15.1,15.05,15.05,32
20180901|2018-07-17 06:00,17,15.05,15.05,15,15,195
20180901|2018-07-17 06:30,17,15,15.05,14.99,15.05,266
20180901|2018-07-17 07:00,17,15.05,15.05,14.95,15.05,1242
20180901|2018-07-17 07:30,17,15.02,15.05,14.97,15.02,203
20180901|2018-07-17 08:00,17,15.02,15.05,14.95,15,496
20180901|2018-07-17 08:30,17,15,15.05,14.85,14.89,2918
20180901|2018-07-17 09:00,17,14.88,14.92,14.81,14.83,1877
20180901|2018-07-17 09:30,17,14.83,14.85,14.73,14.75,1498
20180901|2018-07-17 10:00,17,14.76,14.77,14.65,14.68,1808
20180901|2018-07-17 10:30,17,14.66,14.78,14.66,14.69,1801
20180901|2018-07-17 11:00,17,14.67,14.75,14.63,14.7,2117
20180901|2018-07-17 11:30,17,14.72,14.82,14.7,14.73,3876
20180901|2018-07-17 12:00,17,14.73,14.8,14.7,14.77,756
20180901|2018-07-17 12:30,17,14.75,14.8,14.7,14.73,1232
20180901|2018-07-17 13:00,17,14.73,14.77,14.7,14.75,1922
20180901|2018-07-17 13:30,17,14.75,14.77,14.66,14.75,2829
20180901|2018-07-17 14:00,17,14.76,14.77,14.66,14.75,3992
20180901|2018-07-17 14:30,17,14.8,14.85,14.71,14.8,4028
20180901|2018-07-17 15:00,17,14.85,14.85,14.75,14.77,3145
20180901|2018-07-17 15:30,17,14.8,14.8,14.7,14.7,294
20180901|2018-07-17 17:00,18,14.75,14.75,14.7,14.75,298
20180901|2018-07-17 17:30,18,14.75,14.77,14.72,14.77,47
20180901|2018-07-17 18:00,18,14.77,14.77,14.73,14.73,17
20180901|2018-07-17 18:30,18,14.75,14.76,14.73,14.73,36
20180901|2018-07-17 19:00,18,14.75,14.75,14.72,14.72,5
20180901|2018-07-17 19:30,18,14.73,14.75,14.73,14.75,8
20180901|2018-07-17 20:00,18,14.75,14.75,14.72,14.75,220
20180901|2018-07-17 20:30,18,14.75,14.8,14.75,14.77,62
20180901|2018-07-17 21:00,18,14.79,14.8,14.77,14.77,21
20180901|2018-07-17 21:30,18,14.75,14.75,14.71,14.74,94
20180901|2018-07-17 22:00,18,14.73,14.77,14.73,14.77,44
20180901|2018-07-17 22:30,18,14.8,14.83,14.76,14.78,48
20180901|2018-07-17 23:00,18,14.8,14.81,14.77,14.8,54
20180901|2018-07-17 23:30,18,14.8,14.8,14.78,14.78,6
20180901|2018-07-18 00:30,18,14.8,14.83,14.8,14.83,77
20180901|2018-07-18 01:00,18,14.8,14.81,14.8,14.81,37
20180901|2018-07-18 01:30,18,14.8,14.8,14.77,14.77,21
20180901|2018-07-18 02:00,18,14.75,14.77,14.72,14.72,107
20180901|2018-07-18 02:30,18,14.75,14.77,14.73,14.77,140
20180901|2018-07-18 03:00,18,14.77,14.85,14.75,14.85,135
20180901|2018-07-18 03:30,18,14.83,14.85,14.8,14.82,191
20180901|2018-07-18 04:00,18,14.81,14.85,14.79,14.8,349
20180901|2018-07-18 04:30,18,14.8,14.82,14.75,14.75,46
20180901|2018-07-18 05:00,18,14.8,14.84,14.8,14.84,22
20180901|2018-07-18 05:30,18,14.85,14.85,14.83,14.84,128
20180901|2018-07-18 06:00,18,14.85,14.9,14.82,14.87,237
20180901|2018-07-18 06:30,18,14.87,14.9,14.85,14.86,74
20180901|2018-07-18 07:00,18,14.87,14.92,14.85,14.85,467
20180901|2018-07-18 07:30,18,14.85,14.85,14.75,14.8,378
20180901|2018-07-18 08:00,18,14.77,14.85,14.7,14.72,871
20180901|2018-07-18 08:30,18,14.73,14.88,14.62,14.85,6061
20180901|2018-07-18 09:00,18,14.85,15,14.85,14.95,4106
20180901|2018-07-18 09:30,18,14.92,15,14.87,14.91,2732
20180901|2018-07-18 10:00,18,14.91,14.95,14.85,14.9,1135
20180901|2018-07-18 10:30,18,14.9,14.92,14.76,14.81,1726
20180901|2018-07-18 11:00,18,14.81,14.86,14.8,14.8,677
20180901|2018-07-18 11:30,18,14.83,14.92,14.83,14.92,652
20180901|2018-07-18 12:00,18,14.9,14.95,14.85,14.87,852
20180901|2018-07-18 12:30,18,14.87,14.96,14.87,14.92,1327
20180901|2018-07-18 13:00,18,14.91,14.92,14.8,14.85,1684
20180901|2018-07-18 13:30,18,14.85,14.87,14.78,14.8,1884
20180901|2018-07-18 14:00,18,14.8,14.81,14.73,14.76,3774
20180901|2018-07-18 14:30,18,14.76,14.85,14.75,14.85,1686
20180901|2018-07-18 15:00,18,14.81,14.9,14.77,14.85,3445
20180901|2018-07-18 15:30,18,14.85,14.9,14.85,14.85,749
20180901|2018-07-18 17:00,19,14.87,14.88,14.8,14.82,239
20180901|2018-07-18 17:30,19,14.82,14.84,14.8,14.8,71
20180901|2018-07-18 18:00,19,14.82,14.82,14.8,14.8,3
20180901|2018-07-18 18:30,19,14.82,14.82,14.82,14.82,2
20180901|2018-07-18 19:00,19,14.82,14.86,14.8,14.85,218
20180901|2018-07-18 19:30,19,14.85,14.85,14.82,14.82,17
20180901|2018-07-18 20:00,19,14.82,14.82,14.82,14.82,19
20180901|2018-07-18 20:30,19,14.8,14.85,14.77,14.82,183
20180901|2018-07-18 21:00,19,14.82,14.82,14.82,14.82,13
20180901|2018-07-18 21:30,19,14.82,14.82,14.8,14.8,22
20180901|2018-07-18 22:00,19,14.82,14.87,14.82,14.87,43
20180901|2018-07-18 22:30,19,14.87,14.9,14.86,14.87,16
20180901|2018-07-18 23:00,19,14.87,14.87,14.86,14.87,32
20180901|2018-07-18 23:30,19,14.87,14.87,14.87,14.87,15
20180901|2018-07-19 00:00,19,14.89,14.9,14.86,14.86,60
20180901|2018-07-19 00:30,19,14.9,14.91,14.89,14.91,216
20180901|2018-07-19 01:00,19,14.9,14.93,14.89,14.91,69
20180901|2018-07-19 01:30,19,14.91,14.96,14.91,14.92,252
20180901|2018-07-19 02:00,19,14.92,15,14.9,14.93,588
20180901|2018-07-19 02:30,19,14.92,14.95,14.92,14.95,72
20180901|2018-07-19 03:00,19,14.96,14.97,14.92,14.97,117
20180901|2018-07-19 03:30,19,14.97,14.97,14.92,14.92,65
20180901|2018-07-19 04:00,19,14.9,14.97,14.9,14.95,128
20180901|2018-07-19 04:30,19,14.95,14.96,14.95,14.96,7
20180901|2018-07-19 05:00,19,15,15.07,14.97,15.06,935
20180901|2018-07-19 05:30,19,15.06,15.07,15.05,15.05,132
20180901|2018-07-19 06:00,19,15.05,15.07,15,15.07,179
20180901|2018-07-19 06:30,19,15.05,15.07,15.02,15.05,55
20180901|2018-07-19 07:00,19,15.1,15.15,15.05,15.11,622
20180901|2018-07-19 07:30,19,15.12,15.12,15.03,15.1,577
20180901|2018-07-19 08:00,19,15.12,15.12,15.05,15.07,341
20180901|2018-07-19 08:30,19,15.05,15.17,14.91,15.11,4340
20180901|2018-07-19 09:00,19,15.12,15.12,14.95,15.01,3674
20180901|2018-07-19 09:30,19,15.01,15.1,14.95,15,2765
20180901|2018-07-19 10:00,19,14.97,15,14.9,14.93,577
20180901|2018-07-19 10:30,19,14.92,14.97,14.9,14.96,831
20180901|2018-07-19 11:00,19,14.95,15.05,14.91,15,774
20180901|2018-07-19 11:30,19,15,15.05,14.95,15.03,1271
20180901|2018-07-19 12:00,19,15.05,15.07,14.91,15.04,1910
20180901|2018-07-19 12:30,19,15.05,15.1,14.96,15.01,1438
20180901|2018-07-19 13:00,19,15,15.02,14.92,14.92,921
20180901|2018-07-19 13:30,19,14.91,15.01,14.91,14.98,1758
20180901|2018-07-19 14:00,19,14.98,15.1,14.9,15,4369
20180901|2018-07-19 14:30,19,15.04,15.1,15,15.05,3541
20180901|2018-07-19 15:00,19,15,15.1,15,15.03,2258
20180901|2018-07-19 15:30,19,15.01,15.05,15,15.05,226
20180901|2018-07-19 17:00,20,15.02,15.03,14.92,14.92,550
20180901|2018-07-19 17:30,20,14.95,14.98,14.95,14.98,47
20180901|2018-07-19 18:00,20,14.97,14.98,14.93,14.93,118
20180901|2018-07-19 18:30,20,14.95,14.95,14.95,14.95,29
20180901|2018-07-19 19:00,20,14.97,14.98,14.91,14.91,79
20180901|2018-07-19 19:30,20,14.91,14.92,14.9,14.91,64
20180901|2018-07-19 20:00,20,14.91,15,14.9,14.96,292
20180901|2018-07-19 20:30,20,14.97,15.25,14.97,15.2,1156
20180901|2018-07-19 21:00,20,15.25,15.25,15.1,15.12,66
20180901|2018-07-19 21:30,20,15.1,15.12,15.05,15.12,46
20180901|2018-07-19 22:00,20,15.15,15.16,15.08,15.08,75
20180901|2018-07-19 22:30,20,15.1,15.15,15.07,15.15,33
20180901|2018-07-19 23:00,20,15.1,15.1,15.1,15.1,10
20180901|2018-07-20 00:00,20,15.11,15.11,15.1,15.1,51
20180901|2018-07-20 00:30,20,15.06,15.06,15.02,15.05,117
20180901|2018-07-20 01:00,20,15.05,15.05,15,15.05,46
20180901|2018-07-20 01:30,20,15.1,15.1,15.05,15.05,26
20180901|2018-07-20 02:00,20,15.1,15.1,15,15.04,96
20180901|2018-07-20 02:30,20,15.02,15.08,15.02,15.04,109
20180901|2018-07-20 03:00,20,15.05,15.05,15,15.03,91
20180901|2018-07-20 03:30,20,15.03,15.04,15.03,15.04,2
20180901|2018-07-20 04:00,20,15.04,15.05,15,15.03,43
20180901|2018-07-20 04:30,20,15.05,15.11,15.03,15.11,734
20180901|2018-07-20 05:00,20,15.11,15.41,15.1,15.36,506
20180901|2018-07-20 05:30,20,15.35,15.37,15.17,15.25,391
20180901|2018-07-20 06:00,20,15.25,15.26,15.17,15.17,95
20180901|2018-07-20 06:30,20,15.18,15.18,15.12,15.14,135
20180901|2018-07-20 07:00,20,15.15,15.18,15.13,15.17,137
20180901|2018-07-20 07:30,20,15.15,15.31,15.15,15.27,294
20180901|2018-07-20 08:00,20,15.25,15.35,15.1,15.11,3422
20180901|2018-07-20 08:30,20,15.12,15.2,15.06,15.1,4011
20180901|2018-07-20 09:00,20,15.09,15.15,15.06,15.08,1916
20180901|2018-07-20 09:30,20,15.06,15.11,14.97,15.07,1229
20180901|2018-07-20 10:00,20,15.07,15.15,14.97,14.98,3119
20180901|2018-07-20 10:30,20,14.95,15,14.9,14.95,1384
20180901|2018-07-20 11:00,20,14.97,15.03,14.95,14.96,986
20180901|2018-07-20 11:30,20,14.96,15.05,14.96,15.02,739
20180901|2018-07-20 12:00,20,15.02,15.15,14.97,15.1,1324
20180901|2018-07-20 12:30,20,15.11,15.12,14.98,15,1506
20180901|2018-07-20 13:00,20,15.03,15.03,14.95,15.02,2622
20180901|2018-07-20 13:30,20,15.02,15.15,15.02,15.07,1743
20180901|2018-07-20 14:00,20,15.07,15.22,15.06,15.2,1415
20180901|2018-07-20 14:30,20,15.17,15.18,15,15.07,4217
20180901|2018-07-20 15:00,20,15.07,15.2,15,15.15,4648
20180901|2018-07-20 15:30,20,15.15,15.17,15.1,15.13,837
20180901|2018-07-22 17:00,23,15.09,15.15,15.07,15.12,96
20180901|2018-07-22 17:30,23,15.1,15.14,15.07,15.12,65
20180901|2018-07-22 18:00,23,15.11,15.11,15.11,15.11,1
20180901|2018-07-22 18:30,23,15.15,15.2,15.15,15.2,99
20180901|2018-07-22 19:00,23,15.21,15.21,15.16,15.2,161
20180901|2018-07-22 19:30,23,15.17,15.26,15.17,15.26,67
20180901|2018-07-22 20:00,23,15.3,15.33,15.25,15.3,297
20180901|2018-07-22 20:30,23,15.3,15.32,15.26,15.26,33
20180901|2018-07-22 21:00,23,15.29,15.37,15.28,15.3,125
20180901|2018-07-22 21:30,23,15.3,15.31,15.27,15.31,17
20180901|2018-07-22 22:00,23,15.3,15.3,15.26,15.3,14
20180901|2018-07-22 22:30,23,15.31,15.31,15.26,15.27,16
20180901|2018-07-22 23:00,23,15.3,15.31,15.28,15.3,19
20180901|2018-07-22 23:30,23,15.3,15.3,15.22,15.25,51
20180901|2018-07-23 00:00,23,15.22,15.25,15.22,15.25,22
20180901|2018-07-23 00:30,23,15.25,15.25,15.22,15.22,25
20180901|2018-07-23 01:00,23,15.22,15.22,15.2,15.22,60
20180901|2018-07-23 01:30,23,15.2,15.25,15.18,15.2,46
20180901|2018-07-23 02:00,23,15.25,15.27,15.2,15.25,152
20180901|2018-07-23 02:30,23,15.26,15.3,15.16,15.21,389
20180901|2018-07-23 03:00,23,15.2,15.21,15.15,15.15,119
20180901|2018-07-23 03:30,23,15.15,15.16,15.13,15.15,98
20180901|2018-07-23 04:00,23,15.15,15.18,15.13,15.15,59
20180901|2018-07-23 04:30,23,15.17,15.2,15.11,15.16,57
20180901|2018-07-23 05:00,23,15.15,15.15,15.15,15.15,48
20180901|2018-07-23 05:30,23,15.2,15.25,15.17,15.25,111
20180901|2018-07-23 06:00,23,15.22,15.25,15.2,15.2,34
20180901|2018-07-23 06:30,23,15.18,15.2,15.11,15.12,245
20180901|2018-07-23 07:00,23,15.12,15.16,15.11,15.12,554
20180901|2018-07-23 07:30,23,15.15,15.15,15.1,15.12,45
20180901|2018-07-23 08:00,23,15.11,15.15,15.1,15.11,341
20180901|2018-07-23 08:30,23,15.11,15.21,15.06,15.1,2829
20180901|2018-07-23 09:00,23,15.12,15.23,15.05,15.21,2673
20180901|2018-07-23 09:30,23,15.25,15.27,15.12,15.17,2721
20180901|2018-07-23 10:00,23,15.15,15.3,15.07,15.1,3150
20180901|2018-07-23 10:30,23,15.06,15.1,15,15,2777
20180901|2018-07-23 11:00,23,15.04,15.1,14.97,15,1504
20180901|2018-07-23 11:30,23,15,15.1,15,15.08,843
20180901|2018-07-23 12:00,23,15.07,15.1,15.05,15.05,611
20180901|2018-07-23 12:30,23,15.05,15.1,15.02,15.05,1257
20180901|2018-07-23 13:00,23,15.05,15.1,15,15,1267
20180901|2018-07-23 13:30,23,15.01,15.05,14.95,14.95,1112
20180901|2018-07-23 14:00,23,14.98,15,14.95,14.98,745
20180901|2018-07-23 14:30,23,15,15.1,14.95,15.05,2911
20180901|2018-07-23 15:00,23,15.05,15.1,15,15,3197
20180901|2018-07-23 15:30,23,15.05,15.05,15,15,1575
20180901|2018-07-23 17:00,24,15,15.01,14.97,15.01,219
20180901|2018-07-23 17:30,24,15,15.01,15,15,19
20180901|2018-07-23 18:00,24,14.97,14.97,14.92,14.92,46
20180901|2018-07-23 18:30,24,14.94,14.96,14.92,14.95,39
20180901|2018-07-23 19:00,24,14.92,14.98,14.92,14.95,215
20180901|2018-07-23 19:30,24,14.95,14.95,14.93,14.93,34
20180901|2018-07-23 20:00,24,14.95,14.98,14.93,14.93,149
20180901|2018-07-23 20:30,24,14.91,14.95,14.86,14.87,180
20180901|2018-07-23 21:00,24,14.88,14.95,14.85,14.92,143
20180901|2018-07-23 21:30,24,14.9,14.92,14.87,14.92,20
20180901|2018-07-23 22:00,24,14.9,14.92,14.86,14.92,46
20180901|2018-07-23 22:30,24,14.9,14.9,14.87,14.9,64
20180901|2018-07-23 23:00,24,14.9,14.9,14.87,14.87,16
20180901|2018-07-23 23:30,24,14.9,14.9,14.87,14.9,15
20180901|2018-07-24 00:00,24,14.9,14.9,14.9,14.9,3
20180901|2018-07-24 00:30,24,14.9,14.9,14.86,14.9,53
20180901|2018-07-24 01:00,24,14.9,14.9,14.85,14.87,12
20180901|2018-07-24 01:30,24,14.9,14.9,14.87,14.87,38
20180901|2018-07-24 02:00,24,14.87,15,14.87,14.93,384
20180901|2018-07-24 02:30,24,14.9,14.9,14.8,14.82,551
20180901|2018-07-24 03:00,24,14.8,14.82,14.76,14.77,455
20180901|2018-07-24 03:30,24,14.78,14.78,14.7,14.75,346
20180901|2018-07-24 04:00,24,14.73,14.73,14.7,14.72,179
20180901|2018-07-24 04:30,24,14.72,14.72,14.67,14.67,183
20180901|2018-07-24 05:00,24,14.7,14.72,14.67,14.72,289
20180901|2018-07-24 05:30,24,14.72,14.75,14.7,14.7,225
20180901|2018-07-24 06:00,24,14.71,14.75,14.7,14.7,101
20180901|2018-07-24 06:30,24,14.75,14.75,14.7,14.72,64
20180901|2018-07-24 07:00,24,14.73,14.73,14.66,14.7,422
20180901|2018-07-24 07:30,24,14.7,14.75,14.65,14.75,796
20180901|2018-07-24 08:00,24,14.72,14.72,14.67,14.7,744
20180901|2018-07-24 08:30,24,14.71,14.9,14.65,14.8,3842
20180901|2018-07-24 09:00,24,14.8,14.86,14.75,14.85,5132
20180901|2018-07-24 09:30,24,14.81,14.9,14.75,14.9,2753
20180901|2018-07-24 10:00,24,14.9,15.05,14.83,14.85,4358
20180901|2018-07-24 10:30,24,14.85,14.97,14.85,14.9,2016
20180901|2018-07-24 11:00,24,14.91,14.93,14.86,14.87,823
20180901|2018-07-24 11:30,24,14.9,14.95,14.86,14.9,734
20180901|2018-07-24 12:00,24,14.95,15.11,14.93,15.1,2431
20180901|2018-07-24 12:30,24,15.11,15.22,15.08,15.13,4261
20180901|2018-07-24 13:00,24,15.15,15.3,15.15,15.17,2263
20180901|2018-07-24 13:30,24,15.15,15.23,15.11,15.15,3198
20180901|2018-07-24 14:00,24,15.15,15.17,15.05,15.05,2226
20180901|2018-07-24 14:30,24,15.07,15.1,14.9,14.9,4640
20180901|2018-07-24 15:00,24,14.9,15,14.85,14.97,4409
20180901|2018-07-24 15:30,24,14.98,15.05,14.97,15.05,1914
20180901|2018-07-24 17:00,25,15,15.08,15,15.08,220
20180901|2018-07-24 17:30,25,15.07,15.1,15.06,15.07,63
20180901|2018-07-24 18:00,25,15.08,15.08,15.07,15.07,12
20180901|2018-07-24 18:30,25,15.07,15.07,15.05,15.06,16
20180901|2018-07-24 19:00,25,15.06,15.06,15.05,15.06,145
20180901|2018-07-24 19:30,25,15.05,15.15,15.05,15.11,156
20180901|2018-07-24 20:00,25,15.11,15.15,15.07,15.07,61
20180901|2018-07-24 20:30,25,15.06,15.11,15.05,15.05,90
20180901|2018-07-24 21:00,25,15.06,15.06,15.06,15.06,9
20180901|2018-07-24 21:30,25,15.07,15.07,15.05,15.05,66
20180901|2018-07-24 22:00,25,15.05,15.07,15.05,15.05,93
20180901|2018-07-24 22:30,25,15.05,15.05,15.05,15.05,14
20180901|2018-07-24 23:30,25,15.07,15.11,15.07,15.1,63
20180901|2018-07-25 00:00,25,15.07,15.07,15.07,15.07,2
20180901|2018-07-25 01:00,25,15.05,15.07,15.03,15.05,159
20180901|2018-07-25 01:30,25,15.05,15.05,15.05,15.05,14
20180901|2018-07-25 02:00,25,15.03,15.05,15,15.01,102
20180901|2018-07-25 02:30,25,15.05,15.1,15,15.02,156
20180901|2018-07-25 03:00,25,15,15.05,15,15.05,41
20180901|2018-07-25 03:30,25,15.05,15.05,15.03,15.05,40
20180901|2018-07-25 04:00,25,15.05,15.05,15.01,15.01,44
20180901|2018-07-25 04:30,25,15.02,15.05,15.02,15.05,96
20180901|2018-07-25 05:00,25,15.01,15.02,15.01,15.02,9
20180901|2018-07-25 05:30,25,15.03,15.1,15.03,15.1,48
20180901|2018-07-25 06:00,25,15.05,15.1,15,15.07,332
20180901|2018-07-25 06:30,25,15.1,15.18,15.07,15.12,470
20180901|2018-07-25 07:00,25,15.11,15.16,15.1,15.13,305
20180901|2018-07-25 07:30,25,15.15,15.15,15.06,15.07,175
20180901|2018-07-25 08:00,25,15.06,15.11,15,15.02,583
20180901|2018-07-25 08:30,25,15,15.03,14.84,14.9,4928
20180901|2018-07-25 09:00,25,14.9,15,14.85,14.96,4041
20180901|2018-07-25 09:30,25,14.97,15.02,14.9,14.95,1591
20180901|2018-07-25 10:00,25,14.97,15.01,14.9,14.9,1853
20180901|2018-07-25 10:30,25,14.91,14.95,14.85,14.87,1299
20180901|2018-07-25 11:00,25,14.87,14.9,14.8,14.83,2520
20180901|2018-07-25 11:30,25,14.85,14.88,14.78,14.8,3632
20180901|2018-07-25 12:00,25,14.8,14.95,14.8,14.9,1150
20180901|2018-07-25 12:30,25,14.92,14.95,14.82,14.88,1662
20180901|2018-07-25 13:00,25,14.85,14.9,14.8,14.85,1435
20180901|2018-07-25 13:30,25,14.9,14.9,14.8,14.85,1366
20180901|2018-07-25 14:00,25,14.88,14.89,14.82,14.87,1217
20180901|2018-07-25 14:30,25,14.87,14.9,14.71,14.85,8775
20180901|2018-07-25 15:00,25,14.82,14.97,14.8,14.87,5460
20180901|2018-07-25 15:30,25,14.85,14.9,14.8,14.8,2191
20180901|2018-07-25 17:00,26,14.9,15.07,14.9,14.95,1899
20180901|2018-07-25 17:30,26,14.95,15.01,14.95,15.01,128
20180901|2018-07-25 18:00,26,15.03,15.05,15.01,15.02,33
20180901|2018-07-25 18:30,26,15.01,15.01,14.96,15,34
20180901|2018-07-25 19:00,26,15,15.04,15,15.01,18
20180901|2018-07-25 19:30,26,15.01,15.01,14.97,14.97,14
20180901|2018-07-25 20:00,26,14.96,15,14.96,15,4
20180901|2018-07-25 20:30,26,15,15,14.99,15,27
20180901|2018-07-25 21:00,26,15.05,15.05,15.01,15.05,18
20180901|2018-07-25 21:30,26,15.05,15.1,15.03,15.1,56
20180901|2018-07-25 22:00,26,15.1,15.1,15.05,15.06,96
20180901|2018-07-25 22:30,26,15.08,15.08,15.08,15.08,7
20180901|2018-07-25 23:00,26,15.05,15.1,15.05,15.08,72
20180901|2018-07-25 23:30,26,15.07,15.1,15.07,15.1,10
20180901|2018-07-26 00:00,26,15.1,15.1,15.1,15.1,6
20180901|2018-07-26 00:30,26,15.1,15.1,15.06,15.06,7
20180901|2018-07-26 01:00,26,15.06,15.1,15,15,256
20180901|2018-07-26 01:30,26,15.05,15.05,15.01,15.01,40
20180901|2018-07-26 02:00,26,15.01,15.02,14.95,14.95,128
20180901|2018-07-26 02:30,26,14.95,14.95,14.95,14.95,1
20180901|2018-07-26 03:00,26,14.97,15.05,14.96,14.96,274
20180901|2018-07-26 03:30,26,15,15,14.95,14.95,3
20180901|2018-07-26 04:00,26,15,15,14.97,14.97,8
20180901|2018-07-26 04:30,26,15,15,14.9,14.92,278
20180901|2018-07-26 05:00,26,14.9,14.95,14.9,14.95,21
20180901|2018-07-26 05:30,26,14.9,14.95,14.9,14.95,63
20180901|2018-07-26 06:00,26,14.92,14.95,14.9,14.9,54
20180901|2018-07-26 06:30,26,14.9,14.95,14.9,14.95,62
20180901|2018-07-26 07:00,26,14.9,14.9,14.85,14.9,127
20180901|2018-07-26 07:30,26,14.9,14.95,14.85,14.92,281
20180901|2018-07-26 08:00,26,14.92,14.95,14.85,14.85,281
20180901|2018-07-26 08:30,26,14.9,14.97,14.75,14.91,4582
20180901|2018-07-26 09:00,26,14.9,14.95,14.85,14.95,4472
20180901|2018-07-26 09:30,26,14.96,14.96,14.85,14.85,2699
20180901|2018-07-26 10:00,26,14.85,14.9,14.8,14.85,2146
20180901|2018-07-26 10:30,26,14.85,14.95,14.85,14.9,1776
20180901|2018-07-26 11:00,26,14.85,15.03,14.85,15,2290
20180901|2018-07-26 11:30,26,15,15.06,14.95,15,991
20180901|2018-07-26 12:00,26,15,15.02,14.9,14.95,594
20180901|2018-07-26 12:30,26,14.95,14.97,14.91,14.95,558
20180901|2018-07-26 13:00,26,14.95,14.97,14.85,14.87,957
20180901|2018-07-26 13:30,26,14.87,14.9,14.8,14.82,2061
20180901|2018-07-26 14:00,26,14.8,14.9,14.8,14.8,2305
20180901|2018-07-26 14:30,26,14.8,14.9,14.75,14.85,2568
20180901|2018-07-26 15:00,26,14.85,14.95,14.8,14.95,5685
20180901|2018-07-26 15:30,26,14.9,14.95,14.87,14.87,996
20180901|2018-07-26 17:00,27,14.85,14.9,14.82,14.88,144
20180901|2018-07-26 17:30,27,14.87,14.9,14.85,14.85,31
20180901|2018-07-26 18:00,27,14.87,14.88,14.86,14.88,7
20180901|2018-07-26 18:30,27,14.86,14.86,14.86,14.86,4
20180901|2018-07-26 19:00,27,14.86,14.86,14.85,14.86,37
20180901|2018-07-26 19:30,27,14.85,14.85,14.83,14.85,78
20180901|2018-07-26 20:00,27,14.9,14.9,14.86,14.9,36
20180901|2018-07-26 20:30,27,14.86,14.95,14.86,14.92,94
20180901|2018-07-26 21:00,27,14.92,14.95,14.9,14.9,26
20180901|2018-07-26 21:30,27,14.95,14.95,14.9,14.9,59
20180901|2018-07-26 22:00,27,14.9,14.91,14.86,14.9,81
20180901|2018-07-26 22:30,27,14.9,14.91,14.85,14.86,107
20180901|2018-07-26 23:00,27,14.87,14.9,14.85,14.9,60
20180901|2018-07-26 23:30,27,14.85,14.85,14.85,14.85,6
20180901|2018-07-27 00:00,27,14.9,14.9,14.9,14.9,2
20180901|2018-07-27 00:30,27,14.9,14.9,14.82,14.82,69
20180901|2018-07-27 01:00,27,14.85,14.85,14.8,14.8,58
20180901|2018-07-27 01:30,27,14.8,14.82,14.75,14.82,83
20180901|2018-07-27 02:00,27,14.82,14.82,14.77,14.82,41
20180901|2018-07-27 02:30,27,14.8,14.8,14.75,14.79,52
20180901|2018-07-27 03:00,27,14.8,14.8,14.75,14.8,23
20180901|2018-07-27 03:30,27,14.79,14.8,14.75,14.8,158
20180901|2018-07-27 04:00,27,14.8,14.8,14.73,14.74,478
20180901|2018-07-27 04:30,27,14.75,14.77,14.73,14.75,271
20180901|2018-07-27 05:00,27,14.75,14.77,14.75,14.77,13
20180901|2018-07-27 05:30,27,14.77,14.77,14.7,14.75,50
20180901|2018-07-27 06:00,27,14.74,14.85,14.74,14.82,388
20180901|2018-07-27 06:30,27,14.82,14.85,14.75,14.8,209
20180901|2018-07-27 07:00,27,14.82,14.85,14.75,14.85,269
20180901|2018-07-27 07:30,27,14.82,14.9,14.75,14.82,196
20180901|2018-07-27 08:00,27,14.82,14.85,14.75,14.8,578
20180901|2018-07-27 08:30,27,14.75,14.92,14.75,14.92,2871
20180901|2018-07-27 09:00,27,14.9,14.95,14.75,14.83,5084
20180901|2018-07-27 09:30,27,14.81,15.01,14.75,14.91,5874
20180901|2018-07-27 10:00,27,14.9,14.93,14.85,14.91,5882
20180901|2018-07-27 10:30,27,14.91,14.93,14.8,14.89,2161
20180901|2018-07-27 11:00,27,14.85,15.1,14.85,15.05,8240
20180901|2018-07-27 11:30,27,15.05,15.3,15.05,15.26,7266
20180901|2018-07-27 12:00,27,15.26,15.5,15.25,15.3,6758
20180901|2018-07-27 12:30,27,15.3,15.4,15.05,15.1,5350
20180901|2018-07-27 13:00,27,15.1,15.45,15.06,15.35,7237
20180901|2018-07-27 13:30,27,15.38,15.47,15.26,15.45,3979
20180901|2018-07-27 14:00,27,15.45,15.45,15.17,15.25,3125
20180901|2018-07-27 14:30,27,15.25,15.32,15.15,15.2,6046
20180901|2018-07-27 15:00,27,15.15,15.25,15.15,15.18,3397
20180901|2018-07-27 15:30,27,15.2,15.28,15.18,15.25,1196
20180901|2018-07-29 17:00,30,15.23,15.3,15.21,15.3,65
20180901|2018-07-29 18:00,30,15.3,15.3,15.27,15.27,2
20180901|2018-07-29 18:30,30,15.27,15.3,15.25,15.26,23
20180901|2018-07-29 19:00,30,15.27,15.35,15.25,15.35,127
20180901|2018-07-29 19:30,30,15.35,15.36,15.31,15.35,243
20180901|2018-07-29 20:00,30,15.35,15.36,15.3,15.3,83
20180901|2018-07-29 20:30,30,15.3,15.32,15.29,15.29,159
20180901|2018-07-29 21:00,30,15.25,15.3,15.25,15.29,49
20180901|2018-07-29 21:30,30,15.28,15.43,15.28,15.4,206
20180901|2018-07-29 22:00,30,15.41,15.41,15.35,15.35,23
20180901|2018-07-29 22:30,30,15.36,15.37,15.35,15.35,39
20180901|2018-07-29 23:00,30,15.35,15.35,15.35,15.35,10
20180901|2018-07-29 23:30,30,15.36,15.4,15.35,15.35,15
20180901|2018-07-30 00:00,30,15.4,15.4,15.35,15.35,58
20180901|2018-07-30 00:30,30,15.37,15.4,15.37,15.37,35
20180901|2018-07-30 01:00,30,15.37,15.37,15.35,15.35,21
20180901|2018-07-30 01:30,30,15.31,15.33,15.27,15.28,72
20180901|2018-07-30 02:00,30,15.28,15.28,15.23,15.28,130
20180901|2018-07-30 02:30,30,15.28,15.28,15.25,15.28,42
20180901|2018-07-30 03:00,30,15.25,15.28,15.2,15.25,31
20180901|2018-07-30 03:30,30,15.26,15.26,15.15,15.18,1028
20180901|2018-07-30 04:00,30,15.16,15.19,15.14,15.18,97
20180901|2018-07-30 04:30,30,15.17,15.17,15.1,15.13,384
20180901|2018-07-30 05:00,30,15.13,15.15,15.13,15.15,130
20180901|2018-07-30 05:30,30,15.15,15.17,15.15,15.15,54
20180901|2018-07-30 06:00,30,15.16,15.2,15.13,15.15,73
20180901|2018-07-30 06:30,30,15.15,15.17,15.13,15.13,42
20180901|2018-07-30 07:00,30,15.13,15.13,15.04,15.07,430
20180901|2018-07-30 07:30,30,15.07,15.1,15.05,15.05,242
20180901|2018-07-30 08:00,30,15.05,15.12,15.02,15.05,630
20180901|2018-07-30 08:30,30,15.05,15.28,15,15.25,5956
20180901|2018-07-30 09:00,30,15.25,15.3,15.15,15.15,3569
20180901|2018-07-30 09:30,30,15.17,15.25,15.1,15.19,3004
20180901|2018-07-30 10:00,30,15.16,15.25,15.1,15.25,3726
20180901|2018-07-30 10:30,30,15.2,15.32,15.15,15.25,1671
20180901|2018-07-30 11:00,30,15.25,15.45,15.25,15.45,1519
20180901|2018-07-30 11:30,30,15.45,15.65,15.4,15.5,3672
20180901|2018-07-30 12:00,30,15.5,15.61,15.35,15.37,2935
20180901|2018-07-30 12:30,30,15.35,15.45,15.3,15.3,1670
20180901|2018-07-30 13:00,30,15.31,15.45,15.25,15.43,1040
20180901|2018-07-30 13:30,30,15.43,15.47,15.32,15.45,1608
20180901|2018-07-30 14:00,30,15.45,15.6,15.4,15.57,2001
20180901|2018-07-30 14:30,30,15.57,15.62,15.45,15.51,7040
20180901|2018-07-30 15:00,30,15.55,15.65,15.5,15.6,6659
20180901|2018-07-30 15:30,30,15.6,15.65,15.55,15.6,1075
20180901|2018-07-30 17:00,31,15.57,15.57,15.5,15.53,143
20180901|2018-07-30 17:30,31,15.53,15.55,15.5,15.52,36
20180901|2018-07-30 18:00,31,15.52,15.53,15.5,15.52,25
20180901|2018-07-30 18:30,31,15.55,15.55,15.5,15.5,136
20180901|2018-07-30 19:00,31,15.52,15.55,15.52,15.55,221
20180901|2018-07-30 19:30,31,15.55,15.58,15.5,15.5,119
20180901|2018-07-30 20:00,31,15.53,15.53,15.45,15.46,165
20180901|2018-07-30 20:30,31,15.45,15.5,15.45,15.48,120
20180901|2018-07-30 21:00,31,15.5,15.52,15.45,15.5,89
20180901|2018-07-30 21:30,31,15.5,15.5,15.46,15.5,196
20180901|2018-07-30 22:00,31,15.5,15.55,15.5,15.5,18
20180901|2018-07-30 22:30,31,15.5,15.55,15.5,15.55,20
20180901|2018-07-30 23:00,31,15.52,15.52,15.45,15.48,298
20180901|2018-07-30 23:30,31,15.5,15.51,15.45,15.46,99
20180901|2018-07-31 00:00,31,15.45,15.48,15.45,15.45,76
20180901|2018-07-31 00:30,31,15.45,15.45,15.4,15.43,165
20180901|2018-07-31 01:00,31,15.43,15.46,15.4,15.45,229
20180901|2018-07-31 01:30,31,15.45,15.5,15.45,15.5,65
20180901|2018-07-31 02:00,31,15.5,15.5,15.38,15.4,338
20180901|2018-07-31 02:30,31,15.4,15.41,15.35,15.41,243
20180901|2018-07-31 03:00,31,15.4,15.45,15.36,15.45,144
20180901|2018-07-31 03:30,31,15.45,15.45,15.35,15.35,150
20180901|2018-07-31 04:00,31,15.38,15.38,15.32,15.38,82
20180901|2018-07-31 04:30,31,15.4,15.42,15.37,15.42,56
20180901|2018-07-31 05:00,31,15.42,15.42,15.38,15.38,51
20180901|2018-07-31 05:30,31,15.36,15.36,15.3,15.35,87
20180901|2018-07-31 06:00,31,15.35,15.35,15.3,15.31,189
20180901|2018-07-31 06:30,31,15.3,15.35,15.3,15.31,366
20180901|2018-07-31 07:00,31,15.31,15.32,15.3,15.31,432
20180901|2018-07-31 07:30,31,15.31,15.35,15.21,15.31,1440
20180901|2018-07-31 08:00,31,15.35,15.35,15.05,15.2,3821
20180901|2018-07-31 08:30,31,15.18,15.27,15.06,15.24,5735
20180901|2018-07-31 09:00,31,15.22,15.33,15.1,15.3,3046
20180901|2018-07-31 09:30,31,15.27,15.3,15.17,15.23,1580
20180901|2018-07-31 10:00,31,15.21,15.25,15.15,15.21,1981
20180901|2018-07-31 10:30,31,15.21,15.25,15.15,15.17,1854
20180901|2018-07-31 11:00,31,15.17,15.17,15.1,15.15,1752
20180901|2018-07-31 11:30,31,15.15,15.2,15.12,15.15,888
20180901|2018-07-31 12:00,31,15.17,15.3,15.15,15.17,2919
20180901|2018-07-31 12:30,31,15.17,15.21,15.1,15.15,2630
20180901|2018-07-31 13:00,31,15.15,15.22,15.13,15.17,1174
20180901|2018-07-31 13:30,31,15.17,15.2,15.1,15.13,3072
20180901|2018-07-31 14:00,31,15.15,15.2,15.12,15.2,2436
20180901|2018-07-31 14:30,31,15.15,15.3,15.1,15.2,10922
20180901|2018-07-31 15:00,31,15.2,15.25,15,15.03,8106
20180901|2018-07-31 15:30,31,15.02,15.05,14.95,15.05,902
20180901|2018-07-31 17:00,1,15.05,15.06,15.03,15.03,174
20180901|2018-07-31 17:30,1,15.05,15.2,15.03,15.17,446
20180901|2018-07-31 18:00,1,15.17,15.22,15.1,15.17,475
20180901|2018-07-31 18:30,1,15.12,15.15,15.1,15.1,42
20180901|2018-07-31 19:00,1,15.1,15.15,15.1,15.15,170
20180901|2018-07-31 19:30,1,15.15,15.17,15.15,15.15,57
20180901|2018-07-31 20:00,1,15.2,15.23,15.2,15.2,79
20180901|2018-07-31 20:30,1,15.2,15.22,15.16,15.2,168
20180901|2018-07-31 21:00,1,15.2,15.2,15.15,15.2,37
20180901|2018-07-31 21:30,1,15.18,15.22,15.16,15.2,122
20180901|2018-07-31 22:00,1,15.18,15.2,15.15,15.2,57
20180901|2018-07-31 22:30,1,15.2,15.2,15.2,15.2,24
20180901|2018-07-31 23:00,1,15.2,15.2,15.2,15.2,27
20180901|2018-07-31 23:30,1,15.2,15.22,15.18,15.18,21
20180901|2018-08-01 00:00,1,15.2,15.2,15.2,15.2,2
20180901|2018-08-01 00:30,1,15.2,15.23,15.2,15.21,55
20180901|2018-08-01 01:00,1,15.2,15.2,15.07,15.1,354
20180901|2018-08-01 01:30,1,15.15,15.15,15.12,15.12,9
20180901|2018-08-01 02:00,1,15.15,15.16,15.1,15.15,123
20180901|2018-08-01 02:30,1,15.16,15.2,15.15,15.15,183
20180901|2018-08-01 03:00,1,15.15,15.2,15.12,15.16,48
20180901|2018-08-01 03:30,1,15.16,15.21,15.16,15.2,40
20180901|2018-08-01 04:00,1,15.18,15.25,15.18,15.25,13
20180901|2018-08-01 04:30,1,15.23,15.23,15.2,15.21,34
20180901|2018-08-01 05:00,1,15.23,15.23,15.12,15.12,48
20180901|2018-08-01 05:30,1,15.12,15.2,15.12,15.2,87
20180901|2018-08-01 06:00,1,15.21,15.21,15.16,15.2,26
20180901|2018-08-01 06:30,1,15.2,15.2,15.1,15.15,49
20180901|2018-08-01 07:00,1,15.1,15.15,15.05,15.15,297
20180901|2018-08-01 07:30,1,15.12,15.15,15.03,15.05,677
20180901|2018-08-01 08:00,1,15.01,15.05,14.95,15.01,1116
20180901|2018-08-01 08:30,1,15.02,15.08,14.95,15,4453
20180901|2018-08-01 09:00,1,15,15.07,14.85,14.9,5542
20180901|2018-08-01 09:30,1,14.92,14.95,14.85,14.91,2867
20180901|2018-08-01 10:00,1,14.9,15,14.88,14.95,3010
20180901|2018-08-01 10:30,1,14.95,15.18,14.95,15.1,2750
20180901|2018-08-01 11:00,1,15.1,15.22,15.05,15.18,3253
20180901|2018-08-01 11:30,1,15.15,15.23,15,15.07,4556
20180901|2018-08-01 12:00,1,15.05,15.06,14.95,15.02,2625
20180901|2018-08-01 12:30,1,15,15.15,14.95,15.1,2529
20180901|2018-08-01 13:00,1,15.1,15.2,14.98,15.02,3652
20180901|2018-08-01 13:30,1,15,15.1,14.96,14.99,3012
20180901|2018-08-01 14:00,1,14.95,15.05,14.95,15,1952
20180901|2018-08-01 14:30,1,14.95,15.1,14.9,15.05,4500
20180901|2018-08-01 15:00,1,15.05,15.15,15,15.15,4262
20180901|2018-08-01 15:30,1,15.15,15.17,15.1,15.15,1042
20180901|2018-08-01 17:00,2,15.1,15.12,15.07,15.1,408
20180901|2018-08-01 17:30,2,15.11,15.11,15.1,15.11,22
20180901|2018-08-01 18:00,2,15.11,15.11,15.1,15.11,52
20180901|2018-08-01 18:30,2,15.1,15.11,15.1,15.1,28
20180901|2018-08-01 19:00,2,15.11,15.11,15.11,15.11,29
20180901|2018-08-01 19:30,2,15.1,15.15,15.06,15.12,543
20180901|2018-08-01 20:00,2,15.15,15.15,15.12,15.15,197
20180901|2018-08-01 20:30,2,15.12,15.2,15.12,15.2,153
20180901|2018-08-01 21:00,2,15.2,15.2,15.17,15.2,157
20180901|2018-08-01 21:30,2,15.22,15.22,15.2,15.2,38
20180901|2018-08-01 22:00,2,15.21,15.22,15.21,15.22,2
20180901|2018-08-01 22:30,2,15.25,15.3,15.22,15.3,313
20180901|2018-08-01 23:00,2,15.3,15.3,15.26,15.3,245
20180901|2018-08-01 23:30,2,15.26,15.3,15.22,15.22,76
20180901|2018-08-02 00:00,2,15.22,15.3,15.22,15.3,119
20180901|2018-08-02 00:30,2,15.3,15.3,15.24,15.26,48
20180901|2018-08-02 01:00,2,15.3,15.35,15.27,15.31,105
20180901|2018-08-02 01:30,2,15.3,15.4,15.3,15.37,37
20180901|2018-08-02 02:00,2,15.35,15.4,15.34,15.37,182
20180901|2018-08-02 02:30,2,15.35,15.45,15.35,15.41,155
20180901|2018-08-02 03:00,2,15.41,15.42,15.3,15.37,132
20180901|2018-08-02 03:30,2,15.35,15.5,15.35,15.5,169
20180901|2018-08-02 04:00,2,15.45,15.65,15.45,15.58,1047
20180901|2018-08-02 04:30,2,15.6,15.67,15.57,15.65,684
20180901|2018-08-02 05:00,2,15.65,15.76,15.62,15.7,506
20180901|2018-08-02 05:30,2,15.75,15.78,15.7,15.74,258
20180901|2018-08-02 06:00,2,15.7,15.72,15.54,15.54,1074
20180901|2018-08-02 06:30,2,15.5,15.62,15.5,15.6,710
20180901|2018-08-02 07:00,2,15.6,15.67,15.52,15.55,912
20180901|2018-08-02 07:30,2,15.55,15.6,15.4,15.45,1314
20180901|2018-08-02 08:00,2,15.45,15.55,15.45,15.48,1039
20180901|2018-08-02 08:30,2,15.45,15.58,15.35,15.4,7491
20180901|2018-08-02 09:00,2,15.38,15.45,15.25,15.3,4927
20180901|2018-08-02 09:30,2,15.3,15.45,15.25,15.36,3364
20180901|2018-08-02 10:00,2,15.36,15.4,15.25,15.25,2707
20180901|2018-08-02 10:30,2,15.3,15.3,15.1,15.15,7314
20180901|2018-08-02 11:00,2,15.2,15.23,15,15,4030
20180901|2018-08-02 11:30,2,15.05,15.07,15,15,2047
20180901|2018-08-02 12:00,2,15.02,15.05,14.95,15.02,2209
20180901|2018-08-02 12:30,2,15,15.02,14.9,14.97,2673
20180901|2018-08-02 13:00,2,14.97,15.05,14.9,15,2039
20180901|2018-08-02 13:30,2,15,15.07,14.95,15.02,3116
20180901|2018-08-02 14:00,2,15.02,15.05,14.87,14.87,2981
20180901|2018-08-02 14:30,2,14.88,15,14.85,14.95,5815
20180901|2018-08-02 15:00,2,14.95,15,14.85,14.96,5072
20180901|2018-08-02 15:30,2,14.95,14.95,14.85,14.85,779
20180901|2018-08-02 17:00,3,14.85,14.92,14.85,14.88,423
20180901|2018-08-02 17:30,3,14.88,14.95,14.87,14.9,187
20180901|2018-08-02 18:00,3,14.9,14.9,14.87,14.9,253
20180901|2018-08-02 18:30,3,14.9,14.9,14.87,14.87,8
20180901|2018-08-02 19:00,3,14.9,14.92,14.87,14.9,110
20180901|2018-08-02 19:30,3,14.92,14.95,14.92,14.95,18
20180901|2018-08-02 20:00,3,14.95,14.95,14.93,14.95,26
20180901|2018-08-02 20:30,3,14.95,15,14.91,14.95,165
20180901|2018-08-02 21:00,3,14.95,15,14.95,14.97,29
20180901|2018-08-02 21:30,3,15,15,14.95,15,56
20180901|2018-08-02 22:00,3,15,15,14.95,14.95,9
20180901|2018-08-02 22:30,3,14.95,15,14.95,14.95,16
20180901|2018-08-02 23:00,3,14.95,14.95,14.95,14.95,10
20180901|2018-08-02 23:30,3,15,15,14.95,14.95,5
20180901|2018-08-03 00:00,3,15,15,15,15,11
20180901|2018-08-03 00:30,3,15,15,14.95,14.96,85
20180901|2018-08-03 01:00,3,15,15,14.95,14.96,43
20180901|2018-08-03 01:30,3,14.95,14.95,14.95,14.95,1
20180901|2018-08-03 02:00,3,14.95,15.02,14.95,15,380
20180901|2018-08-03 02:30,3,14.96,15,14.95,14.95,61
20180901|2018-08-03 03:00,3,14.95,15.02,14.95,15,138
20180901|2018-08-03 03:30,3,14.96,15,14.95,14.95,35
20180901|2018-08-03 04:00,3,14.96,15,14.96,15,97
20180901|2018-08-03 04:30,3,14.96,14.96,14.91,14.91,132
20180901|2018-08-03 05:00,3,14.9,14.91,14.86,14.9,122
20180901|2018-08-03 05:30,3,14.92,14.92,14.85,14.9,24
20180901|2018-08-03 06:00,3,14.9,14.9,14.8,14.8,658
20180901|2018-08-03 06:30,3,14.8,14.82,14.77,14.8,302
20180901|2018-08-03 07:00,3,14.82,14.9,14.8,14.82,890
20180901|2018-08-03 07:30,3,14.82,14.96,14.79,14.95,1286
20180901|2018-08-03 08:00,3,14.96,14.97,14.9,14.9,193
20180901|2018-08-03 08:30,3,14.9,14.98,14.85,14.88,5440
20180901|2018-08-03 09:00,3,14.86,14.9,14.72,14.75,4745
20180901|2018-08-03 09:30,3,14.72,14.82,14.7,14.76,3398
20180901|2018-08-03 10:00,3,14.75,14.81,14.7,14.8,3089
20180901|2018-08-03 10:30,3,14.76,14.8,14.7,14.75,2444
20180901|2018-08-03 11:00,3,14.8,14.8,14.7,14.7,1634
20180901|2018-08-03 11:30,3,14.7,14.75,14.7,14.72,1250
20180901|2018-08-03 12:00,3,14.7,14.75,14.65,14.65,2927
20180901|2018-08-03 12:30,3,14.65,14.7,14.65,14.67,673
20180901|2018-08-03 13:00,3,14.67,14.75,14.65,14.72,1550
20180901|2018-08-03 13:30,3,14.7,14.85,14.7,14.77,2710
20180901|2018-08-03 14:00,3,14.8,14.87,14.7,14.85,5785
20180901|2018-08-03 14:30,3,14.85,14.9,14.8,14.85,4193
20180901|2018-08-03 15:00,3,14.8,14.9,14.75,14.78,2604
20180901|2018-08-03 15:30,3,14.8,14.85,14.8,14.8,1285
20180901|2018-08-05 17:00,6,14.78,14.8,14.78,14.8,66
20180901|2018-08-05 17:30,6,14.8,14.8,14.8,14.8,26
20180901|2018-08-05 18:00,6,14.83,14.83,14.77,14.77,53
20180901|2018-08-05 18:30,6,14.8,14.85,14.8,14.85,27
20180901|2018-08-05 19:00,6,14.83,14.85,14.77,14.8,106
20180901|2018-08-05 19:30,6,14.85,14.85,14.82,14.82,75
20180901|2018-08-05 20:00,6,14.85,14.85,14.82,14.85,133
20180901|2018-08-05 20:30,6,14.85,14.85,14.8,14.82,73
20180901|2018-08-05 21:00,6,14.8,14.81,14.8,14.8,71
20180901|2018-08-05 21:30,6,14.8,14.8,14.77,14.8,191
20180901|2018-08-05 22:00,6,14.8,14.8,14.8,14.8,88
20180901|2018-08-05 22:30,6,14.82,14.82,14.8,14.8,73
20180901|2018-08-05 23:30,6,14.8,14.85,14.8,14.8,8
20180901|2018-08-06 00:30,6,14.85,14.85,14.85,14.85,1
20180901|2018-08-06 01:00,6,14.85,14.85,14.8,14.85,91
20180901|2018-08-06 01:30,6,14.9,14.9,14.81,14.83,255
20180901|2018-08-06 02:00,6,14.81,14.85,14.8,14.83,41
20180901|2018-08-06 02:30,6,14.85,14.87,14.81,14.83,39
20180901|2018-08-06 03:00,6,14.83,14.83,14.8,14.83,33
20180901|2018-08-06 03:30,6,14.83,14.9,14.83,14.87,84
20180901|2018-08-06 04:00,6,14.9,14.9,14.83,14.9,252
20180901|2018-08-06 04:30,6,14.85,14.85,14.76,14.78,254
20180901|2018-08-06 05:00,6,14.75,14.8,14.72,14.72,706
20180901|2018-08-06 05:30,6,14.72,14.75,14.7,14.75,65
20180901|2018-08-06 06:00,6,14.7,14.77,14.7,14.75,117
20180901|2018-08-06 06:30,6,14.75,14.75,14.7,14.75,121
20180901|2018-08-06 07:00,6,14.75,14.8,14.75,14.75,45
20180901|2018-08-06 07:30,6,14.77,14.85,14.77,14.8,814
20180901|2018-08-06 08:00,6,14.82,14.82,14.75,14.77,912
20180901|2018-08-06 08:30,6,14.76,14.82,14.6,14.65,6801
20180901|2018-08-06 09:00,6,14.63,14.7,14.6,14.65,3197
20180901|2018-08-06 09:30,6,14.65,14.67,14.5,14.51,6369
20180901|2018-08-06 10:00,6,14.51,14.57,14.45,14.46,4428
20180901|2018-08-06 10:30,6,14.47,14.5,14.45,14.45,783
20180901|2018-08-06 11:00,6,14.47,14.5,14.4,14.42,4202
20180901|2018-08-06 11:30,6,14.42,14.5,14.4,14.42,3096
20180901|2018-08-06 12:00,6,14.42,14.47,14.4,14.45,1283
20180901|2018-08-06 12:30,6,14.45,14.55,14.4,14.5,2834
20180901|2018-08-06 13:00,6,14.5,14.55,14.43,14.45,1739
20180901|2018-08-06 13:30,6,14.45,14.46,14.4,14.45,1458
20180901|2018-08-06 14:00,6,14.42,14.45,14.35,14.36,5322
20180901|2018-08-06 14:30,6,14.35,14.45,14.3,14.4,6365
20180901|2018-08-06 15:00,6,14.4,14.45,14.35,14.4,3132
20180901|2018-08-06 15:30,6,14.36,14.4,14.35,14.4,387
20180901|2018-08-06 17:00,7,14.35,14.45,14.35,14.42,329
20180901|2018-08-06 17:30,7,14.42,14.45,14.4,14.45,9
20180901|2018-08-06 18:00,7,14.42,14.42,14.37,14.42,149
20180901|2018-08-06 18:30,7,14.4,14.4,14.4,14.4,81
20180901|2018-08-06 19:00,7,14.41,14.45,14.4,14.45,53
20180901|2018-08-06 19:30,7,14.4,14.45,14.4,14.41,119
20180901|2018-08-06 20:00,7,14.45,14.5,14.41,14.46,395
20180901|2018-08-06 20:30,7,14.45,14.5,14.41,14.45,371
20180901|2018-08-06 21:00,7,14.5,14.5,14.45,14.45,47
20180901|2018-08-06 21:30,7,14.45,14.45,14.45,14.45,24
20180901|2018-08-06 22:00,7,14.45,14.45,14.45,14.45,4
20180901|2018-08-06 22:30,7,14.45,14.45,14.4,14.41,15
20180901|2018-08-06 23:00,7,14.4,14.45,14.4,14.45,13
20180901|2018-08-06 23:30,7,14.45,14.45,14.45,14.45,1
20180901|2018-08-07 00:00,7,14.4,14.41,14.4,14.41,24
20180901|2018-08-07 00:30,7,14.41,14.45,14.37,14.37,166
20180901|2018-08-07 01:00,7,14.38,14.4,14.35,14.36,61
20180901|2018-08-07 01:30,7,14.4,14.4,14.3,14.31,119
20180901|2018-08-07 02:00,7,14.32,14.33,14.3,14.31,83
20180901|2018-08-07 02:30,7,14.3,14.33,14.3,14.32,31
20180901|2018-08-07 03:00,7,14.3,14.35,14.3,14.31,125
20180901|2018-08-07 03:30,7,14.3,14.3,14.25,14.26,572
20180901|2018-08-07 04:00,7,14.25,14.3,14.23,14.28,150
20180901|2018-08-07 04:30,7,14.28,14.35,14.25,14.35,337
20180901|2018-08-07 05:00,7,14.35,14.35,14.26,14.26,318
20180901|2018-08-07 05:30,7,14.27,14.3,14.25,14.26,36
20180901|2018-08-07 06:00,7,14.27,14.27,14.2,14.22,254
20180901|2018-08-07 06:30,7,14.2,14.27,14.2,14.27,238
20180901|2018-08-07 07:00,7,14.25,14.27,14.21,14.21,199
20180901|2018-08-07 07:30,7,14.24,14.25,14.22,14.25,149
20180901|2018-08-07 08:00,7,14.22,14.25,14.16,14.2,1443
20180901|2018-08-07 08:30,7,14.2,14.25,14.05,14.05,6533
20180901|2018-08-07 09:00,7,14.08,14.15,14.05,14.07,5599
20180901|2018-08-07 09:30,7,14.07,14.15,14.05,14.12,3480
20180901|2018-08-07 10:00,7,14.12,14.23,14.1,14.2,5250
20180901|2018-08-07 10:30,7,14.2,14.25,14.1,14.1,1456
20180901|2018-08-07 11:00,7,14.11,14.18,14.1,14.16,1420
20180901|2018-08-07 11:30,7,14.16,14.2,14.05,14.05,2923
20180901|2018-08-07 12:00,7,14.06,14.15,14.05,14.12,2121
20180901|2018-08-07 12:30,7,14.11,14.15,14.05,14.12,2307
20180901|2018-08-07 13:00,7,14.12,14.15,14.05,14.07,1580
20180901|2018-08-07 13:30,7,14.06,14.15,14.05,14.06,3657
20180901|2018-08-07 14:00,7,14.06,14.1,14,14.05,5459
20180901|2018-08-07 14:30,7,14.05,14.1,14.02,14.1,2991
20180901|2018-08-07 15:00,7,14.05,14.1,14,14,3714
20180901|2018-08-07 15:30,7,14.01,14.05,13.95,13.95,1859
20180901|2018-08-07 17:00,8,14,14,13.97,14,235
20180901|2018-08-07 17:30,8,14,14,13.98,14,121
20180901|2018-08-07 18:00,8,14.01,14.01,13.98,14,17
20180901|2018-08-07 18:30,8,14,14.05,14,14.01,19
20180901|2018-08-07 19:00,8,14.01,14.05,14,14,80
20180901|2018-08-07 19:30,8,14,14.01,14,14.01,32
20180901|2018-08-07 20:00,8,14.05,14.05,14,14.05,73
20180901|2018-08-07 20:30,8,14.05,14.05,14,14.01,31
20180901|2018-08-07 21:00,8,14.01,14.05,14,14,144
20180901|2018-08-07 21:30,8,14,14,14,14,26
20180901|2018-08-07 22:00,8,14.05,14.05,14,14.05,75
20180901|2018-08-07 22:30,8,14.05,14.05,14,14.05,24
20180901|2018-08-07 23:00,8,14,14.05,14,14.05,42
20180901|2018-08-07 23:30,8,14.05,14.05,14,14.05,159
20180901|2018-08-08 00:00,8,14.05,14.05,14.01,14.01,53
20180901|2018-08-08 00:30,8,14.05,14.05,14,14.05,26
20180901|2018-08-08 01:00,8,14.05,14.05,14.02,14.05,29
20180901|2018-08-08 01:30,8,14.03,14.05,14.01,14.03,58
20180901|2018-08-08 02:00,8,14.03,14.05,14,14,100
20180901|2018-08-08 02:30,8,14,14,14,14,44
20180901|2018-08-08 03:00,8,14.05,14.05,14,14,44
20180901|2018-08-08 03:30,8,14,14.05,14,14,94
20180901|2018-08-08 04:00,8,14,14.05,14,14.05,120
20180901|2018-08-08 04:30,8,14.05,14.05,14,14,82
20180901|2018-08-08 05:00,8,14,14.05,13.95,13.95,253
20180901|2018-08-08 05:30,8,14,14,13.95,13.95,88
20180901|2018-08-08 06:00,8,13.98,14,13.96,13.96,14
20180901|2018-08-08 06:30,8,13.98,14,13.97,13.97,52
20180901|2018-08-08 07:00,8,13.97,14.06,13.97,14.06,600
20180901|2018-08-08 07:30,8,14.06,14.15,14.06,14.13,1946
20180901|2018-08-08 08:00,8,14.13,14.16,14.03,14.05,1406
20180901|2018-08-08 08:30,8,14.05,14.15,13.97,14.05,4290
20180901|2018-08-08 09:00,8,14.05,14.1,14.02,14.1,3570
20180901|2018-08-08 09:30,8,14.06,14.12,13.9,13.96,3079
20180901|2018-08-08 10:00,8,13.95,13.97,13.9,13.9,3129
20180901|2018-08-08 10:30,8,13.91,13.97,13.85,13.97,3625
20180901|2018-08-08 11:00,8,13.98,13.98,13.9,13.95,2161
20180901|2018-08-08 11:30,8,13.95,13.96,13.9,13.93,1040
20180901|2018-08-08 12:00,8,13.93,13.96,13.9,13.91,1903
20180901|2018-08-08 12:30,8,13.9,13.95,13.85,13.85,1419
20180901|2018-08-08 13:00,8,13.85,13.95,13.82,13.85,3938
20180901|2018-08-08 13:30,8,13.85,13.9,13.8,13.86,3023
20180901|2018-08-08 14:00,8,13.9,13.9,13.8,13.83,2860
20180901|2018-08-08 14:30,8,13.85,13.95,13.8,13.9,3095
20180901|2018-08-08 15:00,8,13.9,14,13.9,13.95,4646
20180901|2018-08-08 15:30,8,13.97,14.05,13.95,14,1901
20180901|2018-08-08 17:00,9,14,14,13.96,13.98,142
20180901|2018-08-08 17:30,9,13.98,13.99,13.98,13.99,6
20180901|2018-08-08 18:00,9,13.99,13.99,13.98,13.98,14
20180901|2018-08-08 18:30,9,13.96,13.96,13.96,13.96,1
20180901|2018-08-08 19:00,9,14,14.05,13.98,14.05,106
20180901|2018-08-08 19:30,9,14.01,14.1,14,14.05,471
20180901|2018-08-08 20:00,9,14.1,14.15,14.05,14.12,369
20180901|2018-08-08 20:30,9,14.12,14.15,14.06,14.1,199
20180901|2018-08-08 21:00,9,14.05,14.1,14.04,14.05,119
20180901|2018-08-08 21:30,9,14.05,14.06,14.02,14.05,104
20180901|2018-08-08 22:00,9,14.05,14.05,14.05,14.05,37
20180901|2018-08-08 22:30,9,14.05,14.08,14.05,14.06,19
20180901|2018-08-08 23:00,9,14.06,14.1,14.05,14.05,23
20180901|2018-08-08 23:30,9,14.06,14.07,14.06,14.07,6
20180901|2018-08-09 00:00,9,14.07,14.1,14,14.06,150
20180901|2018-08-09 00:30,9,14.05,14.07,14.05,14.06,18
20180901|2018-08-09 01:00,9,14.07,14.1,14.05,14.1,16
20180901|2018-08-09 01:30,9,14.1,14.1,14.01,14.02,194
20180901|2018-08-09 02:00,9,14.02,14.05,14,14.01,215
20180901|2018-08-09 02:30,9,14.02,14.02,14,14,6
20180901|2018-08-09 03:00,9,14,14.01,13.98,14,484
20180901|2018-08-09 03:30,9,14,14.05,13.96,13.96,176
20180901|2018-08-09 04:00,9,13.97,13.97,13.97,13.97,12
20180901|2018-08-09 04:30,9,13.95,13.95,13.95,13.95,52
20180901|2018-08-09 05:00,9,13.97,14,13.95,13.95,116
20180901|2018-08-09 05:30,9,13.97,14.01,13.95,14.01,358
20180901|2018-08-09 06:00,9,14,14.05,13.96,13.99,207
20180901|2018-08-09 06:30,9,13.98,13.99,13.95,13.95,460
20180901|2018-08-09 07:00,9,13.95,13.96,13.91,13.92,471
20180901|2018-08-09 07:30,9,13.95,14,13.91,13.91,904
20180901|2018-08-09 08:00,9,13.91,13.95,13.87,13.9,2027
20180901|2018-08-09 08:30,9,13.9,14,13.85,13.92,3970
20180901|2018-08-09 09:00,9,13.95,13.95,13.8,13.8,3356
20180901|2018-08-09 09:30,9,13.8,13.85,13.8,13.82,1924
20180901|2018-08-09 10:00,9,13.85,13.88,13.8,13.82,2177
20180901|2018-08-09 10:30,9,13.85,13.9,13.8,13.82,3230
20180901|2018-08-09 11:00,9,13.8,13.85,13.8,13.81,1544
20180901|2018-08-09 11:30,9,13.8,13.85,13.75,13.76,2346
20180901|2018-08-09 12:00,9,13.76,13.8,13.75,13.76,1068
20180901|2018-08-09 12:30,9,13.78,13.8,13.75,13.75,734
20180901|2018-08-09 13:00,9,13.78,13.8,13.75,13.75,978
20180901|2018-08-09 13:30,9,13.8,13.85,13.75,13.82,2016
20180901|2018-08-09 14:00,9,13.85,13.95,13.8,13.91,4096
20180901|2018-08-09 14:30,9,13.95,14.1,13.9,14.05,8914
20180901|2018-08-09 15:00,9,14.08,14.15,14.01,14.1,3579
20180901|2018-08-09 15:30,9,14.1,14.17,14.1,14.1,559
20180901|2018-08-09 17:00,10,14.15,14.2,14.1,14.15,175
20180901|2018-08-09 17:30,10,14.15,14.2,14.15,14.17,52
20180901|2018-08-09 18:00,10,14.15,14.17,14.15,14.16,34
20180901|2018-08-09 18:30,10,14.17,14.17,14.15,14.15,14
20180901|2018-08-09 19:00,10,14.15,14.17,14.11,14.16,127
20180901|2018-08-09 19:30,10,14.2,14.23,14.16,14.23,55
20180901|2018-08-09 20:00,10,14.25,14.25,14.18,14.2,83
20180901|2018-08-09 20:30,10,14.18,14.21,14.16,14.17,141
20180901|2018-08-09 21:00,10,14.16,14.21,14.16,14.21,18
20180901|2018-08-09 21:30,10,14.23,14.23,14.2,14.2,110
20180901|2018-08-09 22:00,10,14.2,14.2,14.2,14.2,13
20180901|2018-08-09 22:30,10,14.25,14.25,14.2,14.2,23
20180901|2018-08-09 23:00,10,14.21,14.25,14.2,14.25,96
20180901|2018-08-09 23:30,10,14.25,14.25,14.25,14.25,83
20180901|2018-08-10 00:00,10,14.25,14.37,14.25,14.36,594
20180901|2018-08-10 00:30,10,14.36,14.4,14.35,14.35,210
20180901|2018-08-10 01:00,10,14.4,14.45,14.35,14.4,222
20180901|2018-08-10 01:30,10,14.4,14.45,14.4,14.45,152
20180901|2018-08-10 02:00,10,14.45,14.55,14.41,14.5,1468
20180901|2018-08-10 02:30,10,14.47,14.61,14.45,14.58,1193
20180901|2018-08-10 03:00,10,14.57,14.58,14.45,14.52,566
20180901|2018-08-10 03:30,10,14.53,14.6,14.45,14.56,387
20180901|2018-08-10 04:00,10,14.6,14.6,14.47,14.55,288
20180901|2018-08-10 04:30,10,14.53,14.63,14.5,14.61,511
20180901|2018-08-10 05:00,10,14.6,14.62,14.41,14.41,402
20180901|2018-08-10 05:30,10,14.44,14.51,14.44,14.45,489
20180901|2018-08-10 06:00,10,14.45,14.5,14.41,14.45,409
20180901|2018-08-10 06:30,10,14.43,14.5,14.4,14.47,260
20180901|2018-08-10 07:00,10,14.5,14.55,14.45,14.52,1874
20180901|2018-08-10 07:30,10,14.52,14.55,14.47,14.52,1690
20180901|2018-08-10 08:00,10,14.53,14.7,14.5,14.67,3866
20180901|2018-08-10 08:30,10,14.65,14.73,14.42,14.71,15154
20180901|2018-08-10 09:00,10,14.72,14.82,14.51,14.67,11143
20180901|2018-08-10 09:30,10,14.67,14.8,14.55,14.62,8847
20180901|2018-08-10 10:00,10,14.61,14.7,14.55,14.57,4126
20180901|2018-08-10 10:30,10,14.6,14.6,14.5,14.55,4511
20180901|2018-08-10 11:00,10,14.6,14.7,14.6,14.61,2665
20180901|2018-08-10 11:30,10,14.6,14.7,14.55,14.7,4819
20180901|2018-08-10 12:00,10,14.7,14.8,14.6,14.68,3991
20180901|2018-08-10 12:30,10,14.67,14.9,14.66,14.85,6925
20180901|2018-08-10 13:00,10,14.85,14.95,14.7,14.87,6393
20180901|2018-08-10 13:30,10,14.85,14.9,14.7,14.75,4854
20180901|2018-08-10 14:00,10,14.76,14.9,14.51,14.55,11593
20180901|2018-08-10 14:30,10,14.55,14.75,14.51,14.7,7559
20180901|2018-08-10 15:00,10,14.67,14.8,14.55,14.8,9067
20180901|2018-08-10 15:30,10,14.7,14.75,14.6,14.6,2233
20180901|2018-08-12 17:00,13,14.75,15.01,14.7,15,489
20180901|2018-08-12 17:30,13,15,15,14.9,14.9,78
20180901|2018-08-12 18:00,13,14.9,14.95,14.85,14.91,21
20180901|2018-08-12 18:30,13,14.88,14.93,14.85,14.9,104
20180901|2018-08-12 19:00,13,14.9,14.95,14.86,14.95,156
20180901|2018-08-12 19:30,13,14.95,15.01,14.95,15,111
20180901|2018-08-12 20:00,13,15.02,15.1,15,15.05,367
20180901|2018-08-12 20:30,13,15.06,15.15,15,15.15,430
20180901|2018-08-12 21:00,13,15.11,15.12,15.07,15.08,445
20180901|2018-08-12 21:30,13,15.1,15.3,15.1,15.25,363
20180901|2018-08-12 22:00,13,15.25,15.25,15.2,15.2,52
20180901|2018-08-12 22:30,13,15.2,15.22,15.17,15.2,21
20180901|2018-08-12 23:00,13,15.25,15.35,15.22,15.3,129
20180901|2018-08-12 23:30,13,15.25,15.3,15.22,15.25,47
20180901|2018-08-13 00:00,13,15.25,15.25,15,15.07,557
20180901|2018-08-13 00:30,13,15.05,15.16,15.05,15.15,155
20180901|2018-08-13 01:00,13,15.1,15.1,14.9,14.93,357
20180901|2018-08-13 01:30,13,14.95,15.2,14.85,15.2,1940
20180901|2018-08-13 02:00,13,15.2,15.41,15.18,15.4,2509
20180901|2018-08-13 02:30,13,15.4,15.5,15.36,15.46,847
20180901|2018-08-13 03:00,13,15.46,15.5,15.17,15.18,1297
20180901|2018-08-13 03:30,13,15.2,15.25,15.05,15.06,353
20180901|2018-08-13 04:00,13,15.07,15.15,15.05,15.08,348
20180901|2018-08-13 04:30,13,15.06,15.15,15,15.15,146
20180901|2018-08-13 05:00,13,15.15,15.15,15.02,15.05,258
20180901|2018-08-13 05:30,13,15.05,15.11,15,15.1,138
20180901|2018-08-13 06:00,13,15.1,15.1,15,15.04,362
20180901|2018-08-13 06:30,13,15.05,15.1,14.82,14.88,1486
20180901|2018-08-13 07:00,13,14.87,15.01,14.75,14.75,2473
20180901|2018-08-13 07:30,13,14.75,14.85,14.75,14.83,624
20180901|2018-08-13 08:00,13,14.85,14.85,14.76,14.85,398
20180901|2018-08-13 08:30,13,14.8,14.87,14.47,14.5,9121
20180901|2018-08-13 09:00,13,14.5,14.5,14.3,14.4,7173
20180901|2018-08-13 09:30,13,14.4,14.53,14.33,14.5,9823
20180901|2018-08-13 10:00,13,14.5,14.82,14.45,14.82,7361
20180901|2018-08-13 10:30,13,14.82,15.08,14.77,15.07,7398
20180901|2018-08-13 11:00,13,15.07,15.2,14.91,15.13,7434
20180901|2018-08-13 11:30,13,15.15,15.2,15,15.15,7186
20180901|2018-08-13 12:00,13,15.2,15.32,15,15.04,8491
20180901|2018-08-13 12:30,13,15,15.2,14.96,15.13,5314
20180901|2018-08-13 13:00,13,15.13,15.15,14.95,14.97,4724
20180901|2018-08-13 13:30,13,14.95,15.2,14.92,15.17,4856
20180901|2018-08-13 14:00,13,15.16,15.35,15.15,15.33,8900
20180901|2018-08-13 14:30,13,15.31,15.45,15.26,15.38,10866
20180901|2018-08-13 15:00,13,15.4,15.5,15.3,15.46,8646
20180901|2018-08-13 15:30,13,15.46,15.5,15.45,15.46,684
20180901|2018-08-13 17:00,14,15.45,15.5,15.36,15.4,304
20180901|2018-08-13 17:30,14,15.41,15.41,15.36,15.4,85
20180901|2018-08-13 18:00,14,15.38,15.38,15.35,15.35,9
20180901|2018-08-13 18:30,14,15.35,15.37,15.32,15.35,272
20180901|2018-08-13 19:00,14,15.35,15.37,15.25,15.27,576
20180901|2018-08-13 19:30,14,15.25,15.26,15.2,15.21,226
20180901|2018-08-13 20:00,14,15.2,15.22,15.15,15.2,446
20180901|2018-08-13 20:30,14,15.2,15.22,15.17,15.2,294
20180901|2018-08-13 21:00,14,15.25,15.3,15.15,15.2,304
20180901|2018-08-13 21:30,14,15.2,15.22,15.12,15.13,488
20180901|2018-08-13 22:00,14,15.15,15.2,15.15,15.17,54
20180901|2018-08-13 22:30,14,15.15,15.15,15.05,15.05,100
20180901|2018-08-13 23:00,14,15.06,15.08,15,15,545
20180901|2018-08-13 23:30,14,15.03,15.08,15.02,15.07,130
20180901|2018-08-14 00:00,14,15.07,15.1,15.05,15.05,32
20180901|2018-08-14 00:30,14,15.05,15.1,15,15.02,237
20180901|2018-08-14 01:00,14,15.02,15.05,14.91,14.95,302
20180901|2018-08-14 01:30,14,14.95,15,14.95,14.95,58
20180901|2018-08-14 02:00,14,14.96,15,14.9,14.95,753
20180901|2018-08-14 02:30,14,14.91,14.96,14.8,14.81,439
20180901|2018-08-14 03:00,14,14.85,14.91,14.8,14.9,456
20180901|2018-08-14 03:30,14,14.92,15,14.9,15,353
20180901|2018-08-14 04:00,14,15,15,14.9,14.95,555
20180901|2018-08-14 04:30,14,14.95,15.05,14.95,15.03,126
20180901|2018-08-14 05:00,14,15,15.02,14.9,14.9,211
20180901|2018-08-14 05:30,14,14.95,15,14.9,14.95,478
20180901|2018-08-14 06:00,14,14.95,15.01,14.95,14.96,147
20180901|2018-08-14 06:30,14,14.96,15.05,14.96,15,268
20180901|2018-08-14 07:00,14,15,15.06,14.97,15.03,346
20180901|2018-08-14 07:30,14,15.03,15.07,15,15.02,476
20180901|2018-08-14 08:00,14,15.03,15.16,15.02,15.13,1677
20180901|2018-08-14 08:30,14,15.11,15.25,15,15.17,15431
20180901|2018-08-14 09:00,14,15.17,15.4,15,15,8046
20180901|2018-08-14 09:30,14,15,15.06,14.8,14.87,5088
20180901|2018-08-14 10:00,14,14.9,15.07,14.85,14.96,8505
20180901|2018-08-14 10:30,14,14.95,15.05,14.9,15.02,3322
20180901|2018-08-14 11:00,14,15.01,15.02,14.9,14.95,1981
20180901|2018-08-14 11:30,14,14.9,14.95,14.85,14.9,2264
20180901|2018-08-14 12:00,14,14.93,15,14.9,14.95,2486
20180901|2018-08-14 12:30,14,14.95,14.97,14.8,14.8,3876
20180901|2018-08-14 13:00,14,14.8,14.87,14.75,14.8,5273
20180901|2018-08-14 13:30,14,14.8,14.85,14.7,14.71,1451
20180901|2018-08-14 14:00,14,14.7,14.76,14.7,14.7,2389
20180901|2018-08-14 14:30,14,14.73,14.75,14.65,14.7,4556
20180901|2018-08-14 15:00,14,14.7,14.85,14.7,14.7,6058
20180901|2018-08-14 15:30,14,14.7,14.75,14.7,14.73,805
20180901|2018-08-14 17:00,15,14.7,14.75,14.7,14.72,269
20180901|2018-08-14 17:30,15,14.75,14.75,14.7,14.7,23
20180901|2018-08-14 18:00,15,14.72,14.73,14.72,14.72,29
20180901|2018-08-14 18:30,15,14.72,14.72,14.7,14.7,45
20180901|2018-08-14 19:00,15,14.71,14.71,14.7,14.7,112
20180901|2018-08-14 19:30,15,14.7,14.75,14.7,14.75,84
20180901|2018-08-14 20:00,15,14.75,14.8,14.7,14.75,339
20180901|2018-08-14 20:30,15,14.75,14.8,14.7,14.75,332
20180901|2018-08-14 21:00,15,14.75,14.81,14.75,14.75,282
20180901|2018-08-14 21:30,15,14.75,14.82,14.7,14.8,221
20180901|2018-08-14 22:00,15,14.8,14.9,14.8,14.86,256
20180901|2018-08-14 22:30,15,14.86,14.9,14.86,14.86,127
20180901|2018-08-14 23:00,15,14.86,14.9,14.85,14.86,152
20180901|2018-08-14 23:30,15,14.86,14.9,14.86,14.86,5
20180901|2018-08-15 00:00,15,14.86,14.9,14.86,14.86,88
20180901|2018-08-15 00:30,15,14.9,14.9,14.85,14.85,165
20180901|2018-08-15 01:00,15,14.85,14.9,14.82,14.85,35
20180901|2018-08-15 01:30,15,14.81,14.85,14.78,14.8,39
20180901|2018-08-15 02:00,15,14.8,14.87,14.77,14.8,211
20180901|2018-08-15 02:30,15,14.82,14.85,14.8,14.8,59
20180901|2018-08-15 03:00,15,14.81,14.9,14.81,14.85,184
20180901|2018-08-15 03:30,15,14.83,14.87,14.83,14.87,63
20180901|2018-08-15 04:00,15,14.87,14.87,14.86,14.86,7
20180901|2018-08-15 04:30,15,14.9,15,14.9,15,199
20180901|2018-08-15 05:00,15,14.96,15.07,14.95,15.02,947
20180901|2018-08-15 05:30,15,15.02,15.25,15.02,15.23,1725
20180901|2018-08-15 06:00,15,15.23,15.27,15.1,15.21,1652
20180901|2018-08-15 06:30,15,15.22,15.43,15.2,15.3,2441
20180901|2018-08-15 07:00,15,15.29,15.37,15.23,15.26,1547
20180901|2018-08-15 07:30,15,15.27,15.4,15.25,15.35,1677
20180901|2018-08-15 08:00,15,15.35,15.4,15.28,15.36,2163
20180901|2018-08-15 08:30,15,15.35,15.81,15.3,15.81,16470
20180901|2018-08-15 09:00,15,15.81,16.25,15.81,16.22,26641
20180901|2018-08-15 09:30,15,16.22,16.41,16,16.27,19521
20180901|2018-08-15 10:00,15,16.29,16.31,15.73,15.92,20767
20180901|2018-08-15 10:30,15,15.95,16.15,15.75,16.1,12262
20180901|2018-08-15 11:00,15,16.1,16.15,15.81,15.83,6286
20180901|2018-08-15 11:30,15,15.85,15.87,15.68,15.8,5545
20180901|2018-08-15 12:00,15,15.77,16.02,15.66,15.97,7720
20180901|2018-08-15 12:30,15,16,16.11,15.86,16.04,7543
20180901|2018-08-15 13:00,15,16.05,16.32,16,16.22,7802
20180901|2018-08-15 13:30,15,16.22,16.3,15.87,15.87,6783
20180901|2018-08-15 14:00,15,15.9,15.97,15.72,15.76,11374
20180901|2018-08-15 14:30,15,15.8,15.8,15.4,15.5,14858
20180901|2018-08-15 15:00,15,15.5,15.5,15.2,15.23,9524
20180901|2018-08-15 15:30,15,15.25,15.28,15.2,15.25,1995
20180901|2018-08-15 17:00,16,15.3,15.35,15.26,15.26,210
20180901|2018-08-15 17:30,16,15.3,15.35,15.27,15.3,83
20180901|2018-08-15 18:00,16,15.3,15.31,15.3,15.3,41
20180901|2018-08-15 18:30,16,15.3,15.35,15.3,15.3,47
20180901|2018-08-15 19:00,16,15.3,15.4,15.29,15.3,474
20180901|2018-08-15 19:30,16,15.31,15.35,15.25,15.31,314
20180901|2018-08-15 20:00,16,15.31,15.35,15.1,15.15,841
20180901|2018-08-15 20:30,16,15.15,15.17,14.91,15.02,1547
20180901|2018-08-15 21:00,16,15,15.01,14.9,14.91,468
20180901|2018-08-15 21:30,16,14.92,15.05,14.9,15.05,179
20180901|2018-08-15 22:00,16,15.02,15.06,15,15.05,134
20180901|2018-08-15 22:30,16,15.05,15.07,14.95,15.02,190
20180901|2018-08-15 23:00,16,15,15.02,14.95,15,109
20180901|2018-08-15 23:30,16,14.97,15.05,14.95,15.05,81
20180901|2018-08-16 00:00,16,15,15.02,14.95,14.95,44
20180901|2018-08-16 00:30,16,14.95,14.95,14.91,14.92,41
20180901|2018-08-16 01:00,16,14.9,14.96,14.9,14.95,139
20180901|2018-08-16 01:30,16,14.95,15,14.92,14.95,153
20180901|2018-08-16 02:00,16,15,15.15,15,15.11,719
20180901|2018-08-16 02:30,16,15.1,15.3,15.1,15.25,812
20180901|2018-08-16 03:00,16,15.21,15.3,15.1,15.12,260
20180901|2018-08-16 03:30,16,15.1,15.15,15.05,15.1,192
20180901|2018-08-16 04:00,16,15.1,15.1,15.05,15.1,80
20180901|2018-08-16 04:30,16,15.06,15.1,15.02,15.1,166
20180901|2018-08-16 05:00,16,15.05,15.07,14.95,15,151
20180901|2018-08-16 05:30,16,15,15.02,14.95,14.95,209
20180901|2018-08-16 06:00,16,14.97,15.07,14.95,15.05,522
20180901|2018-08-16 06:30,16,15.05,15.11,15,15,232
20180901|2018-08-16 07:00,16,15.02,15.02,14.9,14.95,826
20180901|2018-08-16 07:30,16,14.95,15.04,14.9,15.02,880
20180901|2018-08-16 08:00,16,15.02,15.05,14.9,15,1473
20180901|2018-08-16 08:30,16,15,15.05,14.85,15,13714
20180901|2018-08-16 09:00,16,15,15.02,14.83,14.85,9332
20180901|2018-08-16 09:30,16,14.85,14.9,14.7,14.75,8009
20180901|2018-08-16 10:00,16,14.75,14.78,14.6,14.6,7337
20180901|2018-08-16 10:30,16,14.6,14.7,14.55,14.55,8225
20180901|2018-08-16 11:00,16,14.57,14.65,14.55,14.62,3948
20180901|2018-08-16 11:30,16,14.6,14.77,14.6,14.66,9964
20180901|2018-08-16 12:00,16,14.65,14.67,14.51,14.6,4475
20180901|2018-08-16 12:30,16,14.6,14.7,14.55,14.66,1920
20180901|2018-08-16 13:00,16,14.69,14.78,14.65,14.77,6733
20180901|2018-08-16 13:30,16,14.77,14.9,14.65,14.65,5642
20180901|2018-08-16 14:00,16,14.68,14.77,14.65,14.67,2924
20180901|2018-08-16 14:30,16,14.7,14.9,14.7,14.8,6282
20180901|2018-08-16 15:00,16,14.76,14.8,14.7,14.75,4521
20180901|2018-08-16 15:30,16,14.75,14.8,14.75,14.8,1009
20180901|2018-08-16 17:00,17,14.76,14.86,14.75,14.82,511
20180901|2018-08-16 17:30,17,14.81,14.85,14.77,14.81,180
20180901|2018-08-16 18:00,17,14.8,14.82,14.8,14.82,115
20180901|2018-08-16 18:30,17,14.8,14.81,14.76,14.78,88
20180901|2018-08-16 19:00,17,14.78,14.85,14.76,14.82,247
20180901|2018-08-16 19:30,17,14.82,14.85,14.8,14.8,84
20180901|2018-08-16 20:00,17,14.77,14.77,14.61,14.67,277
20180901|2018-08-16 20:30,17,14.67,14.68,14.6,14.65,167
20180901|2018-08-16 21:00,17,14.68,14.7,14.63,14.66,111
20180901|2018-08-16 21:30,17,14.7,14.75,14.7,14.75,63
20180901|2018-08-16 22:00,17,14.72,14.8,14.72,14.77,119
20180901|2018-08-16 22:30,17,14.8,14.8,14.71,14.75,57
20180901|2018-08-16 23:00,17,14.72,14.72,14.7,14.7,77
20180901|2018-08-16 23:30,17,14.7,14.8,14.7,14.8,81
20180901|2018-08-17 00:00,17,14.77,14.8,14.75,14.75,21
20180901|2018-08-17 00:30,17,14.8,14.8,14.75,14.8,35
20180901|2018-08-17 01:00,17,14.76,14.8,14.75,14.75,96
20180901|2018-08-17 01:30,17,14.7,14.75,14.65,14.75,665
20180901|2018-08-17 02:00,17,14.7,14.75,14.7,14.7,379
20180901|2018-08-17 02:30,17,14.7,14.75,14.7,14.75,268
20180901|2018-08-17 03:00,17,14.73,14.75,14.63,14.68,893
20180901|2018-08-17 03:30,17,14.68,14.75,14.63,14.75,684
20180901|2018-08-17 04:00,17,14.75,14.9,14.7,14.82,323
20180901|2018-08-17 04:30,17,14.85,15,14.85,14.96,989
20180901|2018-08-17 05:00,17,15,15.1,14.91,14.95,514
20180901|2018-08-17 05:30,17,14.92,14.98,14.86,14.87,207
20180901|2018-08-17 06:00,17,14.9,14.92,14.82,14.85,365
20180901|2018-08-17 06:30,17,14.9,14.93,14.85,14.93,320
20180901|2018-08-17 07:00,17,14.92,15.1,14.92,15.07,1698
20180901|2018-08-17 07:30,17,15.05,15.1,14.85,14.9,1761
20180901|2018-08-17 08:00,17,14.92,15.03,14.9,14.9,1847
20180901|2018-08-17 08:30,17,14.9,14.95,14.75,14.89,9716
20180901|2018-08-17 09:00,17,14.86,15.08,14.85,15.02,6949
20180901|2018-08-17 09:30,17,15.02,15.02,14.8,14.85,7136
20180901|2018-08-17 10:00,17,14.87,14.88,14.71,14.75,5997
20180901|2018-08-17 10:30,17,14.75,14.77,14.57,14.63,4543
20180901|2018-08-17 11:00,17,14.62,14.7,14.58,14.61,4653
20180901|2018-08-17 11:30,17,14.62,14.8,14.6,14.76,3029
20180901|2018-08-17 12:00,17,14.75,14.8,14.67,14.76,2216
20180901|2018-08-17 12:30,17,14.78,14.78,14.6,14.61,3649
20180901|2018-08-17 13:00,17,14.61,14.62,14.4,14.41,8895
20180901|2018-08-17 13:30,17,14.44,14.5,14.35,14.37,5855
20180901|2018-08-17 14:00,17,14.38,14.5,14.35,14.48,6807
20180901|2018-08-17 14:30,17,14.47,14.48,14.4,14.4,4455
20180901|2018-08-17 15:00,17,14.41,14.5,14.3,14.35,11043
20180901|2018-08-17 15:30,17,14.35,14.4,14.3,14.3,1758
20180901|2018-08-19 17:00,20,14.3,14.31,14.3,14.3,115
20180901|2018-08-19 17:30,20,14.3,14.3,14.25,14.3,35
20180901|2018-08-19 18:00,20,14.3,14.3,14.3,14.3,20
20180901|2018-08-19 19:00,20,14.3,14.35,14.3,14.32,59
20180901|2018-08-19 19:30,20,14.32,14.36,14.3,14.35,215
20180901|2018-08-19 20:00,20,14.35,14.4,14.33,14.4,392
20180901|2018-08-19 20:30,20,14.4,14.45,14.3,14.35,249
20180901|2018-08-19 21:00,20,14.37,14.4,14.3,14.3,139
20180901|2018-08-19 21:30,20,14.32,14.42,14.32,14.4,154
20180901|2018-08-19 22:00,20,14.4,14.45,14.36,14.37,125
20180901|2018-08-19 23:30,20,14.37,14.4,14.37,14.4,135
20180901|2018-08-20 00:00,20,14.4,14.4,14.35,14.4,71
20180901|2018-08-20 00:30,20,14.36,14.4,14.36,14.37,27
20180901|2018-08-20 01:00,20,14.35,14.37,14.3,14.3,257
20180901|2018-08-20 01:30,20,14.3,14.35,14.25,14.25,251
20180901|2018-08-20 02:00,20,14.25,14.3,14.2,14.25,738
20180901|2018-08-20 02:30,20,14.21,14.25,14.2,14.2,183
20180901|2018-08-20 03:00,20,14.2,14.25,14.2,14.21,122
20180901|2018-08-20 03:30,20,14.21,14.27,14.2,14.2,285
20180901|2018-08-20 04:00,20,14.25,14.27,14.21,14.25,209
20180901|2018-08-20 04:30,20,14.21,14.25,14.2,14.21,421
20180901|2018-08-20 05:00,20,14.22,14.25,14.2,14.22,186
20180901|2018-08-20 05:30,20,14.22,14.25,14.19,14.2,472
20180901|2018-08-20 06:00,20,14.2,14.21,14.12,14.2,410
20180901|2018-08-20 06:30,20,14.21,14.26,14.21,14.23,273
20180901|2018-08-20 07:00,20,14.23,14.25,14.15,14.15,718
20180901|2018-08-20 07:30,20,14.15,14.22,14.15,14.21,261
20180901|2018-08-20 08:00,20,14.22,14.22,14.1,14.15,925
20180901|2018-08-20 08:30,20,14.1,14.2,14.05,14.13,11802
20180901|2018-08-20 09:00,20,14.13,14.17,14.02,14.08,8198
20180901|2018-08-20 09:30,20,14.05,14.25,14.05,14.16,6743
20180901|2018-08-20 10:00,20,14.15,14.26,14.1,14.2,6567
20180901|2018-08-20 10:30,20,14.25,14.25,14.05,14.11,4917
20180901|2018-08-20 11:00,20,14.11,14.15,14.05,14.07,2931
20180901|2018-08-20 11:30,20,14.05,14.15,14.05,14.06,1892
20180901|2018-08-20 12:00,20,14.05,14.15,14.05,14.05,2294
20180901|2018-08-20 12:30,20,14.06,14.15,14.05,14.1,2358
20180901|2018-08-20 13:00,20,14.11,14.15,14.05,14.08,3508
20180901|2018-08-20 13:30,20,14.07,14.2,14.05,14.1,4109
20180901|2018-08-20 14:00,20,14.1,14.2,14.05,14.08,4889
20180901|2018-08-20 14:30,20,14.08,14.15,14.05,14.15,3810
20180901|2018-08-20 15:00,20,14.1,14.2,14.1,14.17,7155
20180901|2018-08-20 15:30,20,14.2,14.25,14.15,14.2,2474
20180901|2018-08-20 17:00,21,14.2,14.22,14.2,14.2,67
20180901|2018-08-20 17:30,21,14.25,14.25,14.22,14.22,12
20180901|2018-08-20 18:30,21,14.2,14.22,14.2,14.2,12
20180901|2018-08-20 19:00,21,14.25,14.3,14.22,14.28,213
20180901|2018-08-20 19:30,21,14.3,14.3,14.25,14.25,342
20180901|2018-08-20 20:00,21,14.25,14.3,14.22,14.22,232
20180901|2018-08-20 20:30,21,14.22,14.25,14.22,14.22,57
20180901|2018-08-20 21:00,21,14.25,14.25,14.2,14.2,390
20180901|2018-08-20 21:30,21,14.2,14.25,14.16,14.2,184
20180901|2018-08-20 22:00,21,14.2,14.2,14.2,14.2,10
20180901|2018-08-20 22:30,21,14.2,14.2,14.15,14.15,91
20180901|2018-08-20 23:00,21,14.2,14.21,14.18,14.2,118
20180901|2018-08-20 23:30,21,14.2,14.21,14.18,14.2,27
20180901|2018-08-21 00:00,21,14.2,14.22,14.15,14.15,174
20180901|2018-08-21 00:30,21,14.15,14.2,14.15,14.2,137
20180901|2018-08-21 01:00,21,14.15,14.2,14.15,14.18,20
20180901|2018-08-21 01:30,21,14.15,14.2,14.15,14.2,46
20180901|2018-08-21 02:00,21,14.15,14.17,14.12,14.15,807
20180901|2018-08-21 02:30,21,14.1,14.13,14.1,14.1,69
20180901|2018-08-21 03:00,21,14.1,14.15,14.1,14.12,194
20180901|2018-08-21 03:30,21,14.15,14.15,14.1,14.13,135
20180901|2018-08-21 04:00,21,14.1,14.14,14.05,14.07,737
20180901|2018-08-21 04:30,21,14.08,14.15,14.05,14.06,519
20180901|2018-08-21 05:00,21,14.06,14.1,14.05,14.1,269
20180901|2018-08-21 05:30,21,14.07,14.1,14.05,14.07,51
20180901|2018-08-21 06:00,21,14.1,14.15,14.1,14.1,477
20180901|2018-08-21 06:30,21,14.15,14.15,14.1,14.12,262
20180901|2018-08-21 07:00,21,14.13,14.15,14.1,14.1,496
20180901|2018-08-21 07:30,21,14.1,14.16,14.1,14.15,1012
20180901|2018-08-21 08:00,21,14.15,14.15,14.05,14.1,790
20180901|2018-08-21 08:30,21,14.05,14.1,13.95,13.98,14331
20180901|2018-08-21 09:00,21,13.95,14.1,13.95,14.03,8830
20180901|2018-08-21 09:30,21,14.03,14.15,14,14.08,4851
20180901|2018-08-21 10:00,21,14.08,14.15,14.05,14.08,4071
20180901|2018-08-21 10:30,21,14.08,14.15,14.05,14.08,3985
20180901|2018-08-21 11:00,21,14.08,14.1,14,14.05,3755
20180901|2018-08-21 11:30,21,14,14.1,14,14.08,1690
20180901|2018-08-21 12:00,21,14.05,14.15,14.05,14.1,2303
20180901|2018-08-21 12:30,21,14.15,14.2,14.1,14.15,2172
20180901|2018-08-21 13:00,21,14.2,14.27,14.15,14.26,3877
20180901|2018-08-21 13:30,21,14.26,14.45,14.25,14.37,7282
20180901|2018-08-21 14:00,21,14.4,14.4,14.25,14.32,4385
20180901|2018-08-21 14:30,21,14.3,14.46,14.25,14.45,8410
20180901|2018-08-21 15:00,21,14.45,14.65,14.4,14.61,11747
20180901|2018-08-21 15:30,21,14.6,14.85,14.55,14.85,2505
20180901|2018-08-21 16:30,22,14.75,14.75,14.75,14.75,33
20180901|2018-08-21 17:00,22,14.75,14.85,14.67,14.8,1856
20180901|2018-08-21 17:30,22,14.8,14.96,14.8,14.95,274
20180901|2018-08-21 18:00,22,14.95,15.01,14.95,15,527
20180901|2018-08-21 18:30,22,15,15,14.9,14.95,431
20180901|2018-08-21 19:00,22,14.95,15,14.9,14.9,207
20180901|2018-08-21 19:30,22,14.95,14.95,14.8,14.9,308
20180901|2018-08-21 20:00,22,14.85,14.86,14.75,14.8,385
20180901|2018-08-21 20:30,22,14.8,14.85,14.75,14.85,86
20180901|2018-08-21 21:00,22,14.8,14.85,14.65,14.65,291
20180901|2018-08-21 21:30,22,14.65,14.7,14.65,14.65,37
20180901|2018-08-21 22:00,22,14.65,14.7,14.65,14.65,254
20180901|2018-08-21 22:30,22,14.66,14.75,14.66,14.7,359
20180901|2018-08-21 23:00,22,14.7,14.75,14.7,14.75,43
20180901|2018-08-21 23:30,22,14.8,14.8,14.7,14.7,116
20180901|2018-08-22 00:00,22,14.7,14.75,14.7,14.75,29
20180901|2018-08-22 00:30,22,14.75,14.75,14.7,14.7,125
20180901|2018-08-22 01:00,22,14.75,14.85,14.7,14.8,261
20180901|2018-08-22 01:30,22,14.85,14.85,14.7,14.7,392
20180901|2018-08-22 02:00,22,14.75,14.8,14.6,14.6,591
20180901|2018-08-22 02:30,22,14.61,14.65,14.57,14.6,1047
20180901|2018-08-22 03:00,22,14.65,14.7,14.55,14.7,1407
20180901|2018-08-22 03:30,22,14.7,14.7,14.55,14.55,116
20180901|2018-08-22 04:00,22,14.55,14.65,14.55,14.65,411
20180901|2018-08-22 04:30,22,14.65,14.65,14.55,14.6,596
20180901|2018-08-22 05:00,22,14.55,14.6,14.45,14.5,671
20180901|2018-08-22 05:30,22,14.5,14.53,14.4,14.5,432
20180901|2018-08-22 06:00,22,14.45,14.65,14.4,14.6,959
20180901|2018-08-22 06:30,22,14.6,14.7,14.55,14.66,1077
20180901|2018-08-22 07:00,22,14.65,14.75,14.55,14.7,1250
20180901|2018-08-22 07:30,22,14.7,14.75,14.55,14.65,1011
20180901|2018-08-22 08:00,22,14.61,14.65,14.4,14.45,2920
20180901|2018-08-22 08:30,22,14.45,14.47,14.26,14.4,12944
20180901|2018-08-22 09:00,22,14.4,14.47,14.25,14.4,8708
20180901|2018-08-22 09:30,22,14.4,14.4,14.18,14.27,9135
20180901|2018-08-22 10:00,22,14.3,14.31,14.22,14.25,2610
20180901|2018-08-22 10:30,22,14.25,14.3,14.2,14.25,2337
20180901|2018-08-22 11:00,22,14.21,14.4,14.21,14.37,2625
20180901|2018-08-22 11:30,22,14.4,14.42,14.3,14.35,5228
20180901|2018-08-22 12:00,22,14.35,14.4,14.26,14.28,2035
20180901|2018-08-22 12:30,22,14.3,14.35,14.23,14.28,1616
20180901|2018-08-22 13:00,22,14.28,14.4,14.22,14.35,2561
20180901|2018-08-22 13:30,22,14.35,14.37,14.2,14.2,4664
20180901|2018-08-22 14:00,22,14.25,14.25,14.15,14.17,2971
20180901|2018-08-22 14:30,22,14.2,14.3,14.15,14.3,4987
20180901|2018-08-22 15:00,22,14.3,14.35,14.15,14.2,11178
20180901|2018-08-22 15:30,22,14.17,14.2,14.15,14.15,2529
20180901|2018-08-22 16:30,23,14.15,14.15,14.15,14.15,7
20180901|2018-08-22 17:00,23,14.15,14.15,14.07,14.15,561
20180901|2018-08-22 17:30,23,14.13,14.15,14.1,14.15,148
20180901|2018-08-22 18:00,23,14.15,14.15,14.15,14.15,7
20180901|2018-08-22 18:30,23,14.15,14.15,14.13,14.15,36
20180901|2018-08-22 19:00,23,14.13,14.16,14.13,14.15,278
20180901|2018-08-22 19:30,23,14.15,14.15,14.1,14.15,104
20180901|2018-08-22 20:00,23,14.15,14.2,14.15,14.2,182
20180901|2018-08-22 20:30,23,14.15,14.22,14.13,14.22,451
20180901|2018-08-22 21:00,23,14.21,14.22,14.15,14.2,198
20180901|2018-08-22 21:30,23,14.2,14.25,14.19,14.25,98
20180901|2018-08-22 22:00,23,14.25,14.3,14.2,14.22,154
20180901|2018-08-22 22:30,23,14.25,14.3,14.23,14.25,227
20180901|2018-08-22 23:00,23,14.22,14.25,14.21,14.25,58
20180901|2018-08-22 23:30,23,14.25,14.25,14.22,14.25,34
20180901|2018-08-23 00:00,23,14.25,14.3,14.25,14.25,95
20180901|2018-08-23 00:30,23,14.25,14.25,14.25,14.25,11
20180901|2018-08-23 01:00,23,14.2,14.25,14.16,14.2,65
20180901|2018-08-23 01:30,23,14.2,14.21,14.16,14.2,101
20180901|2018-08-23 02:00,23,14.15,14.2,14.15,14.15,86
20180901|2018-08-23 02:30,23,14.17,14.2,14.15,14.16,126
20180901|2018-08-23 03:00,23,14.2,14.25,14.2,14.2,151
20180901|2018-08-23 03:30,23,14.15,14.15,14.11,14.13,147
20180901|2018-08-23 04:00,23,14.15,14.2,14.12,14.2,112
20180901|2018-08-23 04:30,23,14.2,14.2,14.15,14.15,40
20180901|2018-08-23 05:00,23,14.2,14.2,14.15,14.16,66
20180901|2018-08-23 05:30,23,14.2,14.2,14.1,14.15,193
20180901|2018-08-23 06:00,23,14.15,14.25,14.12,14.15,224
20180901|2018-08-23 06:30,23,14.16,14.16,14.12,14.15,213
20180901|2018-08-23 07:00,23,14.15,14.16,14.1,14.12,440
20180901|2018-08-23 07:30,23,14.12,14.2,14.12,14.12,439
20180901|2018-08-23 08:00,23,14.1,14.2,14.1,14.12,714
20180901|2018-08-23 08:30,23,14.1,14.2,13.96,14.1,9850
20180901|2018-08-23 09:00,23,14.05,14.1,13.95,13.97,5870
20180901|2018-08-23 09:30,23,13.98,14.1,13.95,14.06,4333
20180901|2018-08-23 10:00,23,14.05,14.35,14,14.3,8181
20180901|2018-08-23 10:30,23,14.3,14.43,14.25,14.35,5258
20180901|2018-08-23 11:00,23,14.3,14.35,14.1,14.11,3168
20180901|2018-08-23 11:30,23,14.1,14.26,14.1,14.22,4628
20180901|2018-08-23 12:00,23,14.2,14.35,14.15,14.2,4337
20180901|2018-08-23 12:30,23,14.18,14.3,14.18,14.3,1158
20180901|2018-08-23 13:00,23,14.3,14.3,14.18,14.2,1542
20180901|2018-08-23 13:30,23,14.21,14.3,14.17,14.21,2421
20180901|2018-08-23 14:00,23,14.22,14.27,14.1,14.15,7178
20180901|2018-08-23 14:30,23,14.13,14.3,14.13,14.18,10044
20180901|2018-08-23 15:00,23,14.15,14.3,14.1,14.25,9486
20180901|2018-08-23 15:30,23,14.23,14.25,14.2,14.22,366
20180901|2018-08-23 16:30,24,14.25,14.25,14.25,14.25,12
20180901|2018-08-23 17:00,24,14.2,14.25,14.2,14.25,25
20180901|2018-08-23 17:30,24,14.25,14.25,14.2,14.25,7
20180901|2018-08-23 18:00,24,14.22,14.22,14.2,14.22,27
20180901|2018-08-23 18:30,24,14.22,14.22,14.2,14.22,28
20180901|2018-08-23 19:00,24,14.22,14.25,14.2,14.2,766
20180901|2018-08-23 19:30,24,14.2,14.25,14.12,14.12,410
20180901|2018-08-23 20:00,24,14.11,14.2,14.05,14.15,354
20180901|2018-08-23 20:30,24,14.15,14.2,14.11,14.15,43
20180901|2018-08-23 21:00,24,14.2,14.2,14.12,14.15,134
20180901|2018-08-23 21:30,24,14.15,14.17,14.1,14.15,98
20180901|2018-08-23 22:00,24,14.15,14.15,14.15,14.15,47
20180901|2018-08-23 22:30,24,14.15,14.15,14.1,14.1,143
20180901|2018-08-23 23:00,24,14.11,14.15,14.11,14.15,21
20180901|2018-08-23 23:30,24,14.15,14.15,14.1,14.1,5
20180901|2018-08-24 00:00,24,14.11,14.15,14.1,14.1,140
20180901|2018-08-24 00:30,24,14.1,14.1,14.1,14.1,10
20180901|2018-08-24 01:00,24,14.15,14.15,14.1,14.1,215
20180901|2018-08-24 01:30,24,14.1,14.15,14.1,14.1,58
20180901|2018-08-24 02:00,24,14.1,14.15,14.1,14.12,145
20180901|2018-08-24 02:30,24,14.11,14.15,14.05,14.09,90
20180901|2018-08-24 03:00,24,14.1,14.1,14.05,14.1,266
20180901|2018-08-24 03:30,24,14.1,14.15,14.07,14.07,37
20180901|2018-08-24 04:00,24,14.09,14.15,14.09,14.12,190
20180901|2018-08-24 04:30,24,14.12,14.15,14.07,14.07,24
20180901|2018-08-24 05:00,24,14.1,14.1,14.06,14.06,19
20180901|2018-08-24 05:30,24,14.05,14.1,14.05,14.05,195
20180901|2018-08-24 06:00,24,14.02,14.07,14,14.05,202
20180901|2018-08-24 06:30,24,14.05,14.05,14.01,14.05,214
20180901|2018-08-24 07:00,24,14.05,14.1,14.02,14.05,460
20180901|2018-08-24 07:30,24,14.05,14.05,14.01,14.02,120
20180901|2018-08-24 08:00,24,14.04,14.05,13.95,13.95,3039
20180901|2018-08-24 08:30,24,13.97,14.02,13.85,13.93,10476
20180901|2018-08-24 09:00,24,13.95,14,13.85,13.95,6697
20180901|2018-08-24 09:30,24,13.95,13.97,13.85,13.92,9045
20180901|2018-08-24 10:00,24,13.95,14.05,13.93,13.97,5146
20180901|2018-08-24 10:30,24,13.95,14.05,13.95,14,3072
20180901|2018-08-24 11:00,24,14,14.06,13.95,14,944
20180901|2018-08-24 11:30,24,14,14.05,13.95,14.01,1920
20180901|2018-08-24 12:00,24,14.01,14.1,13.98,14.05,2737
20180901|2018-08-24 12:30,24,14.05,14.16,14.02,14.07,3653
20180901|2018-08-24 13:00,24,14.07,14.12,14,14.01,2813
20180901|2018-08-24 13:30,24,14.01,14.11,14,14.1,2447
20180901|2018-08-24 14:00,24,14.1,14.15,14.07,14.1,1904
20180901|2018-08-24 14:30,24,14.15,14.16,14.05,14.1,5444
20180901|2018-08-24 15:00,24,14.1,14.15,14.05,14.15,5033
20180901|2018-08-24 15:30,24,14.15,14.15,14.08,14.1,655
20180901|2018-08-26 17:00,27,14.1,14.1,13.98,14,141
20180901|2018-08-26 18:00,27,14,14,14,14,15
20180901|2018-08-26 18:30,27,14,14,13.92,13.92,59
20180901|2018-08-26 19:00,27,13.95,13.95,13.9,13.95,126
20180901|2018-08-26 19:30,27,13.95,13.95,13.93,13.95,22
20180901|2018-08-26 20:00,27,13.95,13.96,13.92,13.96,36
20180901|2018-08-26 20:30,27,13.95,14,13.94,13.95,71
20180901|2018-08-26 21:00,27,13.95,13.95,13.9,13.95,50
20180901|2018-08-26 21:30,27,13.95,14,13.95,13.95,29
20180901|2018-08-26 22:00,27,13.95,14,13.95,13.95,42
20180901|2018-08-26 22:30,27,13.95,13.96,13.9,13.95,97
20180901|2018-08-26 23:00,27,13.95,14,13.95,14,36
20180901|2018-08-26 23:30,27,13.95,14,13.95,13.96,17
20180901|2018-08-27 00:00,27,13.95,14,13.95,13.95,7
20180901|2018-08-27 00:30,27,13.96,13.96,13.95,13.96,7
20180901|2018-08-27 01:00,27,13.95,13.96,13.95,13.95,14
20180901|2018-08-27 01:30,27,14,14,13.95,14,36
20180901|2018-08-27 02:00,27,13.95,14,13.88,13.95,515
20180901|2018-08-27 02:30,27,13.95,13.95,13.9,13.95,84
20180901|2018-08-27 03:00,27,13.95,13.95,13.9,13.93,15
20180901|2018-08-27 03:30,27,13.9,13.95,13.88,13.95,250
20180901|2018-08-27 04:00,27,13.9,13.95,13.88,13.88,349
20180901|2018-08-27 04:30,27,13.9,13.9,13.85,13.9,45
20180901|2018-08-27 05:00,27,13.9,13.9,13.85,13.9,19
20180901|2018-08-27 05:30,27,13.9,13.9,13.85,13.9,160
20180901|2018-08-27 06:00,27,13.88,13.9,13.85,13.88,79
20180901|2018-08-27 06:30,27,13.9,13.9,13.85,13.9,20
20180901|2018-08-27 07:00,27,13.9,13.9,13.84,13.9,342
20180901|2018-08-27 07:30,27,13.85,13.95,13.85,13.9,426
20180901|2018-08-27 08:00,27,13.9,13.95,13.85,13.89,649
20180901|2018-08-27 08:30,27,13.9,14.05,13.85,13.95,3782
20180901|2018-08-27 09:00,27,13.95,14.01,13.9,13.95,4098
20180901|2018-08-27 09:30,27,13.97,14.05,13.97,14.03,1777
20180901|2018-08-27 10:00,27,14.03,14.1,13.95,14.05,2906
20180901|2018-08-27 10:30,27,14.02,14.1,13.97,14,2501
20180901|2018-08-27 11:00,27,14.03,14.1,13.98,14.03,1820
20180901|2018-08-27 11:30,27,14.03,14.05,13.95,13.97,1286
20180901|2018-08-27 12:00,27,13.97,14.05,13.95,13.98,1211
20180901|2018-08-27 12:30,27,13.95,14.05,13.95,13.97,1980
20180901|2018-08-27 13:00,27,13.97,14.05,13.95,14.05,1744
20180901|2018-08-27 13:30,27,14.02,14.05,14,14.04,783
20180901|2018-08-27 14:00,27,14.03,14.1,14,14.1,2583
20180901|2018-08-27 14:30,27,14.06,14.15,14,14.1,8726
20180901|2018-08-27 15:00,27,14.1,14.15,14.05,14.1,4787
20180901|2018-08-27 15:30,27,14.15,14.15,14.1,14.15,848
20180901|2018-08-27 16:30,28,14.15,14.15,14.15,14.15,5
20180901|2018-08-27 17:00,28,14.1,14.14,14.05,14.07,763
20180901|2018-08-27 17:30,28,14.07,14.07,14.06,14.06,6
20180901|2018-08-27 18:00,28,14.1,14.1,14.05,14.06,5
20180901|2018-08-27 18:30,28,14.06,14.1,14.06,14.06,7
20180901|2018-08-27 19:00,28,14.05,14.06,14,14,72
20180901|2018-08-27 20:00,28,14,14,13.98,14,196
20180901|2018-08-27 20:30,28,14,14.05,14,14.01,155
20180901|2018-08-27 21:00,28,14,14.01,14,14.01,4
20180901|2018-08-27 21:30,28,14.05,14.05,14.05,14.05,10
20180901|2018-08-27 22:00,28,14.05,14.05,14.05,14.05,21
20180901|2018-08-27 22:30,28,14.05,14.07,14.02,14.05,134
20180901|2018-08-27 23:00,28,14.05,14.05,14.05,14.05,68
20180901|2018-08-27 23:30,28,14.1,14.1,14.1,14.1,3
20180901|2018-08-28 00:00,28,14.07,14.1,14.07,14.07,40
20180901|2018-08-28 00:30,28,14.07,14.1,14.07,14.1,8
20180901|2018-08-28 01:00,28,14.05,14.15,14.05,14.07,335
20180901|2018-08-28 01:30,28,14.05,14.1,14.03,14.05,36
20180901|2018-08-28 02:00,28,14.05,14.1,14.05,14.1,10
20180901|2018-08-28 02:30,28,14.1,14.1,14.05,14.1,85
20180901|2018-08-28 03:00,28,14.05,14.15,14.05,14.07,366
20180901|2018-08-28 03:30,28,14.07,14.11,14.05,14.11,182
20180901|2018-08-28 04:00,28,14.1,14.11,14.03,14.05,176
20180901|2018-08-28 04:30,28,14,14.05,14,14,30
20180901|2018-08-28 05:00,28,14,14.05,14,14.05,141
20180901|2018-08-28 05:30,28,14.05,14.1,14.05,14.06,4
20180901|2018-08-28 06:00,28,14.1,14.1,14.05,14.05,139
20180901|2018-08-28 06:30,28,14.05,14.06,13.95,14,409
20180901|2018-08-28 07:00,28,14,14.02,13.97,14,304
20180901|2018-08-28 07:30,28,14.05,14.05,13.96,13.98,640
20180901|2018-08-28 08:00,28,13.96,14.02,13.95,13.95,762
20180901|2018-08-28 08:30,28,13.96,14.15,13.95,14.02,8731
20180901|2018-08-28 09:00,28,14.01,14.15,13.98,14.05,4842
20180901|2018-08-28 09:30,28,14.1,14.2,14.02,14.11,4755
20180901|2018-08-28 10:00,28,14.11,14.2,14.1,14.1,2028
20180901|2018-08-28 10:30,28,14.15,14.3,14.1,14.22,4649
20180901|2018-08-28 11:00,28,14.25,14.3,14.18,14.25,2044
20180901|2018-08-28 11:30,28,14.25,14.25,14.1,14.2,1547
20180901|2018-08-28 12:00,28,14.2,14.25,14.1,14.25,1980
20180901|2018-08-28 12:30,28,14.25,14.25,14.15,14.25,1039
20180901|2018-08-28 13:00,28,14.2,14.25,14.15,14.17,1002
20180901|2018-08-28 13:30,28,14.2,14.2,14.1,14.15,4400
20180901|2018-08-28 14:00,28,14.2,14.2,14.05,14.1,3732
20180901|2018-08-28 14:30,28,14.1,14.2,14.05,14.15,6628
20180901|2018-08-28 15:00,28,14.15,14.2,14.05,14.05,6574
20180901|2018-08-28 15:30,28,14.06,14.15,14.05,14.15,939
20180901|2018-08-28 16:30,29,14.15,14.15,14.15,14.15,3
20180901|2018-08-28 17:00,29,14.1,14.15,14.07,14.12,186
20180901|2018-08-28 17:30,29,14.12,14.13,14.1,14.13,9
20180901|2018-08-28 18:00,29,14.1,14.1,14.1,14.1,5
20180901|2018-08-28 18:30,29,14.1,14.1,14.1,14.1,34
20180901|2018-08-28 19:00,29,14.1,14.1,14.07,14.07,56
20180901|2018-08-28 19:30,29,14.05,14.05,14.05,14.05,2
20180901|2018-08-28 20:00,29,14.1,14.1,14.07,14.1,10
20180901|2018-08-28 20:30,29,14.1,14.1,14.1,14.1,229
20180901|2018-08-28 21:00,29,14.1,14.1,14.05,14.05,80
20180901|2018-08-28 21:30,29,14.07,14.1,14.07,14.1,18
20180901|2018-08-28 23:00,29,14.05,14.1,14.05,14.1,3
20180901|2018-08-28 23:30,29,14.1,14.1,14.1,14.1,14
20180901|2018-08-29 00:00,29,14.1,14.1,14.05,14.1,141
20180901|2018-08-29 00:30,29,14.1,14.1,14.06,14.1,30
20180901|2018-08-29 01:00,29,14.1,14.1,14.1,14.1,5
20180901|2018-08-29 01:30,29,14.1,14.1,14.07,14.07,139
20180901|2018-08-29 02:00,29,14.07,14.11,14.07,14.08,288
20180901|2018-08-29 02:30,29,14.1,14.11,14.05,14.05,222
20180901|2018-08-29 03:00,29,14.1,14.1,14,14.02,430
20180901|2018-08-29 03:30,29,14.05,14.05,14.05,14.05,12
20180901|2018-08-29 04:00,29,14.05,14.05,14,14,68
20180901|2018-08-29 04:30,29,14.01,14.1,14.01,14.1,264
20180901|2018-08-29 05:00,29,14.05,14.07,14.05,14.07,133
20180901|2018-08-29 05:30,29,14.07,14.1,14.07,14.1,23
20180901|2018-08-29 06:00,29,14.05,14.1,14.02,14.05,196
20180901|2018-08-29 06:30,29,14.05,14.1,14.01,14.05,173
20180901|2018-08-29 07:00,29,14.03,14.1,14.03,14.1,257
20180901|2018-08-29 07:30,29,14.07,14.15,14.05,14.1,298
20180901|2018-08-29 08:00,29,14.1,14.17,14.1,14.1,821
20180901|2018-08-29 08:30,29,14.1,14.25,14.07,14.18,8004
20180901|2018-08-29 09:00,29,14.18,14.26,14.15,14.2,3383
20180901|2018-08-29 09:30,29,14.2,14.25,14.15,14.16,3957
20180901|2018-08-29 10:00,29,14.2,14.21,14.08,14.15,6718
20180901|2018-08-29 10:30,29,14.1,14.15,14.05,14.05,3204
20180901|2018-08-29 11:00,29,14.1,14.1,14,14.05,3874
20180901|2018-08-29 11:30,29,14,14.05,13.95,13.98,3148
20180901|2018-08-29 12:00,29,13.95,14.05,13.95,14,2314
20180901|2018-08-29 12:30,29,13.97,14.05,13.95,14.05,1187
20180901|2018-08-29 13:00,29,14,14.02,13.95,14,862
20180901|2018-08-29 13:30,29,14,14,13.95,14,750
20180901|2018-08-29 14:00,29,13.95,14,13.9,13.97,3457
20180901|2018-08-29 14:30,29,13.97,14.1,13.9,14.1,3633
20180901|2018-08-29 15:00,29,14.1,14.1,13.93,13.95,10157
20180901|2018-08-29 15:30,29,13.93,14,13.93,13.95,1626
20180901|2018-08-29 17:00,30,13.95,14,13.92,13.92,311
20180901|2018-08-29 17:30,30,13.95,13.95,13.92,13.95,68
20180901|2018-08-29 18:00,30,13.95,13.95,13.92,13.92,36
20180901|2018-08-29 18:30,30,13.95,13.95,13.92,13.95,58
20180901|2018-08-29 19:00,30,13.95,14.01,13.95,13.98,296
20180901|2018-08-29 19:30,30,14,14,13.98,14,39
20180901|2018-08-29 20:00,30,13.98,14.01,13.98,14.01,87
20180901|2018-08-29 20:30,30,14.01,14.1,14.01,14.1,210
20180901|2018-08-29 21:00,30,14.06,14.1,14.05,14.06,70
20180901|2018-08-29 21:30,30,14.05,14.1,14.05,14.1,121
20180901|2018-08-29 22:00,30,14.06,14.1,14.06,14.08,185
20180901|2018-08-29 22:30,30,14.1,14.1,14.07,14.1,32
20180901|2018-08-29 23:00,30,14.1,14.1,14.07,14.1,8
20180901|2018-08-29 23:30,30,14.1,14.1,14.06,14.06,9
20180901|2018-08-30 00:00,30,14.1,14.15,14.1,14.11,72
20180901|2018-08-30 00:30,30,14.15,14.15,14.11,14.11,20
20180901|2018-08-30 01:00,30,14.1,14.12,14.1,14.12,6
20180901|2018-08-30 01:30,30,14.1,14.12,14.09,14.1,112
20180901|2018-08-30 02:00,30,14.1,14.15,14.05,14.15,279
20180901|2018-08-30 02:30,30,14.1,14.1,14.05,14.05,211
20180901|2018-08-30 03:00,30,14.1,14.15,14.05,14.15,253
20180901|2018-08-30 03:30,30,14.15,14.2,14.12,14.15,530
20180901|2018-08-30 04:00,30,14.2,14.2,14.15,14.2,150
20180901|2018-08-30 04:30,30,14.15,14.2,14.1,14.2,124
20180901|2018-08-30 05:00,30,14.15,14.21,14.15,14.2,466
20180901|2018-08-30 05:30,30,14.2,14.2,14.02,14.07,640
20180901|2018-08-30 06:00,30,14.05,14.1,14.01,14.01,414
20180901|2018-08-30 06:30,30,14.01,14.1,14,14.1,1221
20180901|2018-08-30 07:00,30,14.1,14.1,14,14.02,708
20180901|2018-08-30 07:30,30,14.02,14.1,14,14.03,2046
20180901|2018-08-30 08:00,30,14.04,14.16,14.02,14.1,3243
20180901|2018-08-30 08:30,30,14.07,14.15,14.05,14.1,5285
20180901|2018-08-30 09:00,30,14.1,14.1,14,14.03,3144
20180901|2018-08-30 09:30,30,14,14.1,13.95,14.05,5131
20180901|2018-08-30 10:00,30,14,14.2,13.95,14.15,5609
20180901|2018-08-30 10:30,30,14.15,14.25,14.05,14.22,4032
20180901|2018-08-30 11:00,30,14.25,14.25,14.1,14.15,3839
20180901|2018-08-30 11:30,30,14.15,14.15,14.05,14.1,1986
20180901|2018-08-30 12:00,30,14.1,14.11,14.05,14.05,1781
20180901|2018-08-30 12:30,30,14.1,14.1,14,14.05,3474
20180901|2018-08-30 13:00,30,14.03,14.7,14,14.53,12708
20180901|2018-08-30 13:30,30,14.55,14.6,14.25,14.54,9160
20180901|2018-08-30 14:00,30,14.55,14.7,14.4,14.45,14324
20180901|2018-08-30 14:30,30,14.42,14.55,14.33,14.41,8503
20180901|2018-08-30 15:00,30,14.41,14.55,14.35,14.55,8263
20180901|2018-08-30 15:30,30,14.55,14.65,14.55,14.55,2327
20180901|2018-08-30 16:30,31,14.65,14.65,14.65,14.65,1
20180901|2018-08-30 17:00,31,14.6,14.7,14.6,14.65,510
20180901|2018-08-30 17:30,31,14.65,14.65,14.6,14.6,112
20180901|2018-08-30 18:00,31,14.6,14.65,14.6,14.61,193
20180901|2018-08-30 18:30,31,14.61,14.65,14.6,14.65,95
20180901|2018-08-30 19:00,31,14.67,14.67,14.6,14.61,88
20180901|2018-08-30 19:30,31,14.63,14.65,14.6,14.63,51
20180901|2018-08-30 20:00,31,14.6,14.65,14.55,14.6,835
20180901|2018-08-30 20:30,31,14.6,14.65,14.58,14.6,352
20180901|2018-08-30 21:00,31,14.61,14.65,14.6,14.6,293
20180901|2018-08-30 21:30,31,14.63,14.65,14.6,14.6,53
20180901|2018-08-30 22:00,31,14.6,14.63,14.6,14.6,173
20180901|2018-08-30 22:30,31,14.57,14.6,14.55,14.56,80
20180901|2018-08-30 23:00,31,14.56,14.56,14.55,14.55,31
20180901|2018-08-30 23:30,31,14.55,14.6,14.55,14.55,7
20180901|2018-08-31 00:00,31,14.55,14.57,14.5,14.52,75
20180901|2018-08-31 00:30,31,14.5,14.52,14.45,14.5,190
20180901|2018-08-31 01:00,31,14.5,14.53,14.45,14.45,127
20180901|2018-08-31 01:30,31,14.45,14.56,14.45,14.5,506
20180901|2018-08-31 02:00,31,14.55,14.95,14.55,14.85,2570
20180901|2018-08-31 02:30,31,14.85,14.89,14.55,14.69,1497
20180901|2018-08-31 03:00,31,14.7,14.7,14.6,14.63,131
20180901|2018-08-31 03:30,31,14.65,14.65,14.55,14.55,282
20180901|2018-08-31 04:00,31,14.6,14.67,14.55,14.61,401
20180901|2018-08-31 04:30,31,14.6,14.7,14.6,14.66,203
20180901|2018-08-31 05:00,31,14.7,14.71,14.62,14.65,520
20180901|2018-08-31 05:30,31,14.65,14.67,14.6,14.65,104
20180901|2018-08-31 06:00,31,14.61,14.67,14.6,14.67,122
20180901|2018-08-31 06:30,31,14.65,14.7,14.65,14.7,239
20180901|2018-08-31 07:00,31,14.68,14.7,14.59,14.62,563
20180901|2018-08-31 07:30,31,14.62,14.7,14.6,14.65,1184
20180901|2018-08-31 08:00,31,14.65,14.7,14.52,14.58,837
20180901|2018-08-31 08:30,31,14.57,14.62,14.25,14.3,9187
20180901|2018-08-31 09:00,31,14.3,14.32,14.1,14.2,13422
20180901|2018-08-31 09:30,31,14.2,14.25,14.1,14.18,4290
20180901|2018-08-31 10:00,31,14.17,14.36,14.1,14.35,6669
20180901|2018-08-31 10:30,31,14.36,14.57,14.28,14.55,4295
20180901|2018-08-31 11:00,31,14.55,14.65,14.45,14.56,5226
20180901|2018-08-31 11:30,31,14.6,14.68,14.5,14.55,4170
20180901|2018-08-31 12:00,31,14.55,14.65,14.47,14.52,2393
20180901|2018-08-31 12:30,31,14.55,14.6,14.45,14.46,2915
20180901|2018-08-31 13:00,31,14.46,14.58,14.46,14.53,1929
20180901|2018-08-31 13:30,31,14.53,14.6,14.4,14.5,5581
20180901|2018-08-31 14:00,31,14.5,14.52,14.2,14.4,5698
20180901|2018-08-31 14:30,31,14.35,14.4,14.15,14.15,8216
20180901|2018-08-31 15:00,31,14.2,14.2,14,14,7725
20180901|2018-08-31 15:30,31,14.02,14.05,13.95,13.98,1818
20180901|2018-09-02 16:30,3,14,14,14,14,2
20180901|2018-09-02 17:00,3,13.95,14.05,13.95,14,202
20180901|2018-09-02 17:30,3,14.05,14.05,14,14.05,60
20180901|2018-09-02 18:00,3,14.05,14.05,13.95,14,33
20180901|2018-09-02 18:30,3,14,14,13.95,13.98,23
20180901|2018-09-02 19:00,3,13.98,14.05,13.98,14.05,305
20180901|2018-09-02 19:30,3,14.01,14.06,14.01,14.05,190
20180901|2018-09-02 20:00,3,14.05,14.15,14.05,14.12,286
20180901|2018-09-02 20:30,3,14.1,14.15,14.05,14.1,105
20180901|2018-09-02 21:00,3,14.1,14.16,14.1,14.15,140
20180901|2018-09-02 21:30,3,14.15,14.2,14.1,14.2,11
20180901|2018-09-02 22:00,3,14.2,14.2,14.16,14.2,30
20180901|2018-09-02 22:30,3,14.2,14.2,14.15,14.2,118
20180901|2018-09-02 23:00,3,14.2,14.22,14.16,14.22,84
20180901|2018-09-02 23:30,3,14.2,14.22,14.19,14.2,71
20180901|2018-09-03 00:00,3,14.2,14.2,14.16,14.16,66
20180901|2018-09-03 00:30,3,14.2,14.2,14.15,14.16,28
20180901|2018-09-03 01:00,3,14.15,14.17,14.13,14.13,129
20180901|2018-09-03 01:30,3,14.15,14.15,14.1,14.11,47
20180901|2018-09-03 02:00,3,14.12,14.15,14.05,14.1,148
20180901|2018-09-03 02:30,3,14.11,14.11,14.02,14.05,139
20180901|2018-09-03 03:00,3,14,14.05,13.85,13.9,2114
20180901|2018-09-03 03:30,3,13.85,13.9,13.85,13.9,41
20180901|2018-09-03 04:00,3,13.9,13.9,13.87,13.9,61
20180901|2018-09-03 04:30,3,13.9,13.9,13.9,13.9,25
20180901|2018-09-03 05:00,3,13.9,13.9,13.86,13.86,20
20180901|2018-09-03 05:30,3,13.85,13.9,13.85,13.9,164
20180901|2018-09-03 06:00,3,13.87,13.95,13.87,13.9,155
20180901|2018-09-03 06:30,3,13.87,13.9,13.87,13.9,34
20180901|2018-09-03 07:00,3,13.95,13.95,13.95,13.95,7
20180901|2018-09-03 07:30,3,13.9,13.95,13.9,13.93,12
20180901|2018-09-03 08:00,3,13.93,13.97,13.91,13.95,183
20180901|2018-09-03 08:30,3,14,14,13.95,13.97,32
20180901|2018-09-03 09:00,3,14,14.05,13.95,13.97,494
20180901|2018-09-03 09:30,3,13.95,13.95,13.85,13.85,507
20180901|2018-09-03 10:00,3,13.9,13.95,13.9,13.9,241
20180901|2018-09-03 17:00,4,13.9,13.95,13.9,13.92,129
20180901|2018-09-03 17:30,4,13.95,13.98,13.95,13.97,34
20180901|2018-09-03 18:00,4,14,14,13.95,13.95,2
20180901|2018-09-03 18:30,4,13.95,13.95,13.95,13.95,1
20180901|2018-09-03 19:00,4,14,14.1,14,14.1,321
20180901|2018-09-03 19:30,4,14.1,14.1,14.06,14.06,16
20180901|2018-09-03 20:00,4,14.05,14.16,14.05,14.15,190
20180901|2018-09-03 20:30,4,14.13,14.15,14,14.05,100
20180901|2018-09-03 21:00,4,14.05,14.1,14.02,14.1,24
20180901|2018-09-03 21:30,4,14.05,14.05,14.05,14.05,6
20180901|2018-09-03 22:00,4,14.05,14.05,14.01,14.05,86
20180901|2018-09-03 23:00,4,14.1,14.1,14.1,14.1,34
20180901|2018-09-03 23:30,4,14.05,14.07,14.05,14.07,16
20180901|2018-09-04 00:00,4,14.05,14.07,14,14,156
20180901|2018-09-04 00:30,4,14,14.05,13.95,14.05,85
20180901|2018-09-04 01:00,4,14,14,13.9,13.9,72
20180901|2018-09-04 01:30,4,13.9,13.95,13.88,13.9,198
20180901|2018-09-04 02:00,4,13.9,13.95,13.85,13.95,177
20180901|2018-09-04 02:30,4,13.95,13.97,13.9,13.9,321
20180901|2018-09-04 03:00,4,13.9,14.05,13.9,14,175
20180901|2018-09-04 03:30,4,14.05,14.15,14.02,14.1,428
20180901|2018-09-04 04:00,4,14.1,14.2,14.1,14.17,299
20180901|2018-09-04 04:30,4,14.2,14.3,14.15,14.2,544
20180901|2018-09-04 05:00,4,14.2,14.2,14.15,14.2,42
20180901|2018-09-04 05:30,4,14.18,14.25,14.15,14.2,141
20180901|2018-09-04 06:00,4,14.21,14.45,14.2,14.4,1437
20180901|2018-09-04 06:30,4,14.45,14.65,14.4,14.4,1240
20180901|2018-09-04 07:00,4,14.4,14.5,14.32,14.4,913
20180901|2018-09-04 07:30,4,14.4,14.45,14.3,14.31,761
20180901|2018-09-04 08:00,4,14.3,14.4,14.3,14.3,862
20180901|2018-09-04 08:30,4,14.33,14.86,14.28,14.7,17871
20180901|2018-09-04 09:00,4,14.71,14.71,14.4,14.55,10775
20180901|2018-09-04 09:30,4,14.55,14.58,14.3,14.36,6269
20180901|2018-09-04 10:00,4,14.36,14.55,14.36,14.51,4945
20180901|2018-09-04 10:30,4,14.5,14.7,14.49,14.7,4157
20180901|2018-09-04 11:00,4,14.7,14.86,14.66,14.76,6011
20180901|2018-09-04 11:30,4,14.8,14.81,14.65,14.75,2888
20180901|2018-09-04 12:00,4,14.7,14.75,14.5,14.5,4079
20180901|2018-09-04 12:30,4,14.55,14.65,14.45,14.48,4310
20180901|2018-09-04 13:00,4,14.45,14.51,14.35,14.37,3896
20180901|2018-09-04 13:30,4,14.4,14.45,14.31,14.42,5468
20180901|2018-09-04 14:00,4,14.4,14.47,14.35,14.4,3880
20180901|2018-09-04 14:30,4,14.45,14.5,14.3,14.35,6525
20180901|2018-09-04 15:00,4,14.32,14.35,14.15,14.25,15429
20180901|2018-09-04 15:30,4,14.22,14.3,14.2,14.25,2928
20180901|2018-09-04 16:30,5,14.3,14.3,14.3,14.3,4
20180901|2018-09-04 17:00,5,14.3,14.35,14.3,14.35,65
20180901|2018-09-04 17:30,5,14.35,14.4,14.3,14.35,198
20180901|2018-09-04 18:00,5,14.35,14.4,14.35,14.35,18
20180901|2018-09-04 18:30,5,14.4,14.4,14.33,14.33,105
20180901|2018-09-04 19:00,5,14.33,14.4,14.3,14.4,168
20180901|2018-09-04 19:30,5,14.4,14.4,14.35,14.35,217
20180901|2018-09-04 20:00,5,14.35,14.36,14.27,14.28,107
20180901|2018-09-04 20:30,5,14.27,14.35,14.25,14.35,151
20180901|2018-09-04 21:00,5,14.35,14.36,14.3,14.33,48
20180901|2018-09-04 21:30,5,14.3,14.35,14.25,14.35,83
20180901|2018-09-04 22:00,5,14.35,14.4,14.3,14.35,19
20180901|2018-09-04 22:30,5,14.4,14.4,14.3,14.3,11
20180901|2018-09-04 23:00,5,14.35,14.35,14.3,14.3,31
20180901|2018-09-04 23:30,5,14.33,14.36,14.33,14.35,9
20180901|2018-09-05 00:00,5,14.35,14.4,14.35,14.35,20
20180901|2018-09-05 00:30,5,14.4,14.5,14.37,14.5,200
20180901|2018-09-05 01:00,5,14.5,14.65,14.48,14.5,560
20180901|2018-09-05 01:30,5,14.55,14.67,14.55,14.67,241
20180901|2018-09-05 02:00,5,14.65,14.85,14.6,14.75,636
20180901|2018-09-05 02:30,5,14.76,14.8,14.7,14.72,208
20180901|2018-09-05 03:00,5,14.7,14.9,14.65,14.85,694
20180901|2018-09-05 03:30,5,14.85,14.85,14.7,14.82,1483
20180901|2018-09-05 04:00,5,14.8,14.95,14.8,14.9,1682
20180901|2018-09-05 04:30,5,14.9,15.05,14.9,14.91,981
20180901|2018-09-05 05:00,5,14.9,14.95,14.8,14.82,159
20180901|2018-09-05 05:30,5,14.8,14.84,14.65,14.65,598
20180901|2018-09-05 06:00,5,14.65,14.7,14.6,14.65,694
20180901|2018-09-05 06:30,5,14.65,14.7,14.55,14.65,1094
20180901|2018-09-05 07:00,5,14.65,14.75,14.6,14.7,515
20180901|2018-09-05 07:30,5,14.7,14.75,14.63,14.7,872
20180901|2018-09-05 08:00,5,14.67,14.7,14.5,14.52,1919
20180901|2018-09-05 08:30,5,14.52,14.68,14.35,14.63,9616
20180901|2018-09-05 09:00,5,14.65,15,14.6,14.76,12131
20180901|2018-09-05 09:30,5,14.75,14.95,14.55,14.65,6514
20180901|2018-09-05 10:00,5,14.6,14.85,14.58,14.8,3884
20180901|2018-09-05 10:30,5,14.83,14.86,14.55,14.64,5652
20180901|2018-09-05 11:00,5,14.6,14.65,14.5,14.57,2176
20180901|2018-09-05 11:30,5,14.55,14.62,14.45,14.62,5313
20180901|2018-09-05 12:00,5,14.6,14.65,14.45,14.53,3961
20180901|2018-09-05 12:30,5,14.53,14.65,14.47,14.6,2993
20180901|2018-09-05 13:00,5,14.6,14.7,14.55,14.58,1927
20180901|2018-09-05 13:30,5,14.6,14.7,14.5,14.57,2084
20180901|2018-09-05 14:00,5,14.55,14.6,14.45,14.53,2688
20180901|2018-09-05 14:30,5,14.53,14.6,14.45,14.5,10807
20180901|2018-09-05 15:00,5,14.5,14.65,14.45,14.6,5940
20180901|2018-09-05 15:30,5,14.58,14.65,14.55,14.6,1234
20180901|2018-09-05 17:00,6,14.65,14.7,14.6,14.6,110
20180901|2018-09-05 17:30,6,14.6,14.62,14.6,14.61,36
20180901|2018-09-05 18:00,6,14.61,14.65,14.6,14.6,18
20180901|2018-09-05 18:30,6,14.6,14.67,14.6,14.65,254
20180901|2018-09-05 19:00,6,14.7,14.7,14.6,14.61,212
20180901|2018-09-05 19:30,6,14.61,14.67,14.61,14.63,64
20180901|2018-09-05 20:00,6,14.6,14.7,14.58,14.58,220
20180901|2018-09-05 20:30,6,14.6,14.6,14.5,14.55,163
20180901|2018-09-05 21:00,6,14.52,14.52,14.45,14.5,108
20180901|2018-09-05 21:30,6,14.5,14.55,14.5,14.5,31
20180901|2018-09-05 22:00,6,14.5,14.55,14.47,14.5,38
20180901|2018-09-05 22:30,6,14.55,14.6,14.55,14.55,41
20180901|2018-09-05 23:00,6,14.56,14.56,14.55,14.55,10
20180901|2018-09-05 23:30,6,14.56,14.56,14.55,14.55,8
20180901|2018-09-06 00:00,6,14.6,14.6,14.58,14.6,15
20180901|2018-09-06 00:30,6,14.58,14.61,14.58,14.61,31
20180901|2018-09-06 01:00,6,14.65,14.72,14.61,14.7,220
20180901|2018-09-06 01:30,6,14.7,14.75,14.65,14.73,160
20180901|2018-09-06 02:00,6,14.75,14.75,14.65,14.72,356
20180901|2018-09-06 02:30,6,14.7,14.75,14.7,14.72,234
20180901|2018-09-06 03:00,6,14.7,14.71,14.55,14.57,244
20180901|2018-09-06 03:30,6,14.55,14.6,14.45,14.5,267
20180901|2018-09-06 04:00,6,14.5,14.5,14.4,14.43,172
20180901|2018-09-06 04:30,6,14.43,14.55,14.4,14.55,685
20180901|2018-09-06 05:00,6,14.5,14.55,14.5,14.5,170
20180901|2018-09-06 05:30,6,14.5,14.65,14.5,14.65,289
20180901|2018-09-06 06:00,6,14.6,14.7,14.57,14.58,383
20180901|2018-09-06 06:30,6,14.58,14.6,14.45,14.5,218
20180901|2018-09-06 07:00,6,14.47,14.52,14.43,14.52,527
20180901|2018-09-06 07:30,6,14.52,14.55,14.4,14.4,670
20180901|2018-09-06 08:00,6,14.4,14.55,14.4,14.49,1228
20180901|2018-09-06 08:30,6,14.5,14.7,14.4,14.51,9950
20180901|2018-09-06 09:00,6,14.51,15.02,14.5,14.78,11728
20180901|2018-09-06 09:30,6,14.8,15.25,14.75,15.1,12928
20180901|2018-09-06 10:00,6,15.08,15.4,15.05,15.15,12926
20180901|2018-09-06 10:30,6,15.2,15.22,14.91,14.98,11055
20180901|2018-09-06 11:00,6,15,15.2,14.98,15.2,5264
20180901|2018-09-06 11:30,6,15.2,15.35,15.1,15.35,3124
20180901|2018-09-06 12:00,6,15.35,15.45,15.11,15.25,4853
20180901|2018-09-06 12:30,6,15.25,15.25,15,15.15,3634
20180901|2018-09-06 13:00,6,15.15,15.21,15,15.15,3386
20180901|2018-09-06 13:30,6,15.15,15.15,14.92,15,3807
20180901|2018-09-06 14:00,6,15,15,14.75,14.82,6696
20180901|2018-09-06 14:30,6,14.8,15.05,14.8,14.98,8805
20180901|2018-09-06 15:00,6,14.98,15.25,14.9,15.15,8850
20180901|2018-09-06 15:30,6,15.13,15.2,15.1,15.2,1035
20180901|2018-09-06 16:30,7,15.2,15.2,15.2,15.2,3
20180901|2018-09-06 17:00,7,15.15,15.16,15.1,15.13,278
20180901|2018-09-06 17:30,7,15.1,15.13,15.1,15.12,29
20180901|2018-09-06 18:00,7,15.15,15.15,15.1,15.13,11
20180901|2018-09-06 18:30,7,15.1,15.16,15.1,15.16,490
20180901|2018-09-06 19:00,7,15.15,15.35,15.15,15.35,1103
20180901|2018-09-06 19:30,7,15.35,15.38,15.33,15.33,248
20180901|2018-09-06 20:00,7,15.3,15.3,15.2,15.2,548
20180901|2018-09-06 20:30,7,15.19,15.2,15.08,15.1,225
20180901|2018-09-06 21:00,7,15.08,15.11,15.05,15.1,114
20180901|2018-09-06 21:30,7,15.1,15.2,15.1,15.2,43
20180901|2018-09-06 22:00,7,15.15,15.2,15.15,15.2,85
20180901|2018-09-06 22:30,7,15.23,15.25,15.2,15.2,72
20180901|2018-09-06 23:00,7,15.15,15.17,15.13,15.15,60
20180901|2018-09-06 23:30,7,15.2,15.25,15.2,15.2,152
20180901|2018-09-07 00:00,7,15.2,15.2,15.15,15.2,73
20180901|2018-09-07 00:30,7,15.17,15.2,15.15,15.16,91
20180901|2018-09-07 01:00,7,15.15,15.15,15.05,15.1,308
20180901|2018-09-07 01:30,7,15.06,15.17,15.05,15.11,205
20180901|2018-09-07 02:00,7,15.12,15.2,15.1,15.2,368
20180901|2018-09-07 02:30,7,15.2,15.2,15.1,15.2,622
20180901|2018-09-07 03:00,7,15.2,15.25,15.15,15.15,322
20180901|2018-09-07 03:30,7,15.17,15.3,15.15,15.3,126
20180901|2018-09-07 04:00,7,15.3,15.3,15.15,15.2,84
20180901|2018-09-07 04:30,7,15.2,15.4,15.2,15.27,992
20180901|2018-09-07 05:00,7,15.3,15.35,15.2,15.2,731
20180901|2018-09-07 05:30,7,15.2,15.25,15.2,15.25,244
20180901|2018-09-07 06:00,7,15.25,15.25,15.2,15.25,69
20180901|2018-09-07 06:30,7,15.2,15.25,15.2,15.25,13
20180901|2018-09-07 07:00,7,15.23,15.3,15.15,15.15,991
20180901|2018-09-07 07:30,7,15.16,15.5,15.16,15.45,2423
20180901|2018-09-07 08:00,7,15.45,15.5,15.33,15.45,1615
20180901|2018-09-07 08:30,7,15.4,15.65,15.18,15.25,13371
20180901|2018-09-07 09:00,7,15.3,15.32,15.12,15.26,9081
20180901|2018-09-07 09:30,7,15.3,15.32,15.07,15.15,6290
20180901|2018-09-07 10:00,7,15.14,15.25,15.07,15.1,3566
20180901|2018-09-07 10:30,7,15.1,15.19,14.97,15.19,5527
20180901|2018-09-07 11:00,7,15.16,15.6,15.16,15.6,12903
20180901|2018-09-07 11:30,7,15.58,15.61,15.3,15.4,7241
20180901|2018-09-07 12:00,7,15.4,15.55,15.35,15.4,3851
20180901|2018-09-07 12:30,7,15.4,15.55,15.35,15.55,3238
20180901|2018-09-07 13:00,7,15.52,15.55,15.26,15.3,4762
20180901|2018-09-07 13:30,7,15.3,15.38,15.15,15.15,6190
20180901|2018-09-07 14:00,7,15.18,15.37,15.15,15.3,5390
20180901|2018-09-07 14:30,7,15.3,15.5,15.28,15.35,11071
20180901|2018-09-07 15:00,7,15.31,15.4,15.3,15.35,5490
20180901|2018-09-07 15:30,7,15.36,15.45,15.3,15.45,609
20180901|2018-09-09 17:00,10,15.4,15.4,15.25,15.28,165
20180901|2018-09-09 17:30,10,15.28,15.3,15.25,15.3,11
20180901|2018-09-09 18:00,10,15.28,15.28,15.25,15.25,12
20180901|2018-09-09 18:30,10,15.3,15.39,15.3,15.33,57
20180901|2018-09-09 19:00,10,15.33,15.33,15.25,15.27,172
20180901|2018-09-09 19:30,10,15.3,15.33,15.19,15.2,298
20180901|2018-09-09 20:00,10,15.2,15.2,15.07,15.1,300
20180901|2018-09-09 20:30,10,15.1,15.17,15.07,15.16,71
20180901|2018-09-09 21:00,10,15.16,15.17,15.1,15.17,35
20180901|2018-09-09 21:30,10,15.18,15.18,15.1,15.1,95
20180901|2018-09-09 22:00,10,15.1,15.2,15.1,15.18,187
20180901|2018-09-09 22:30,10,15.17,15.17,15.1,15.1,34
20180901|2018-09-09 23:00,10,15.15,15.2,15.15,15.2,55
20180901|2018-09-09 23:30,10,15.21,15.25,15.18,15.18,9
20180901|2018-09-10 00:00,10,15.2,15.25,15.2,15.2,13
20180901|2018-09-10 00:30,10,15.2,15.21,15.18,15.18,25
20180901|2018-09-10 01:00,10,15.2,15.2,15.1,15.16,110
20180901|2018-09-10 01:30,10,15.2,15.22,15.2,15.2,15
20180901|2018-09-10 02:00,10,15.25,15.45,15.25,15.45,1848
20180901|2018-09-10 02:30,10,15.45,15.45,15.11,15.15,1502
20180901|2018-09-10 03:00,10,15.12,15.12,15,15.1,862
20180901|2018-09-10 03:30,10,15.1,15.1,14.95,14.95,439
20180901|2018-09-10 04:00,10,14.98,15.03,14.95,15,281
20180901|2018-09-10 04:30,10,14.95,15,14.92,15,302
20180901|2018-09-10 05:00,10,14.97,15.03,14.95,15,274
20180901|2018-09-10 05:30,10,14.95,14.96,14.9,14.95,85
20180901|2018-09-10 06:00,10,14.95,14.95,14.9,14.9,163
20180901|2018-09-10 06:30,10,14.9,15,14.9,14.95,583
20180901|2018-09-10 07:00,10,14.95,15,14.9,14.95,724
20180901|2018-09-10 07:30,10,14.95,15,14.92,14.95,485
20180901|2018-09-10 08:00,10,14.92,14.95,14.9,14.95,554
20180901|2018-09-10 08:30,10,14.95,14.97,14.7,14.77,12640
20180901|2018-09-10 09:00,10,14.78,15.05,14.72,14.87,7443
20180901|2018-09-10 09:30,10,14.85,14.92,14.73,14.85,4895
20180901|2018-09-10 10:00,10,14.8,14.9,14.65,14.69,5617
20180901|2018-09-10 10:30,10,14.65,14.8,14.65,14.75,3451
20180901|2018-09-10 11:00,10,14.75,14.87,14.71,14.8,3109
20180901|2018-09-10 11:30,10,14.8,14.9,14.73,14.85,2630
20180901|2018-09-10 12:00,10,14.85,14.9,14.75,14.77,3158
20180901|2018-09-10 12:30,10,14.75,14.85,14.7,14.8,1559
20180901|2018-09-10 13:00,10,14.8,14.85,14.73,14.81,3210
20180901|2018-09-10 13:30,10,14.8,14.83,14.7,14.75,4330
20180901|2018-09-10 14:00,10,14.75,14.85,14.7,14.81,2668
20180901|2018-09-10 14:30,10,14.82,14.95,14.8,14.85,5387
20180901|2018-09-10 15:00,10,14.9,14.9,14.75,14.8,6553
20180901|2018-09-10 15:30,10,14.79,14.8,14.75,14.75,1249
20180901|2018-09-10 16:30,11,14.8,14.8,14.8,14.8,5
20180901|2018-09-10 17:00,11,14.75,14.8,14.75,14.8,89
20180901|2018-09-10 17:30,11,14.75,14.75,14.72,14.73,147
20180901|2018-09-10 18:00,11,14.75,14.75,14.72,14.75,13
20180901|2018-09-10 18:30,11,14.75,14.75,14.7,14.7,31
20180901|2018-09-10 19:00,11,14.72,14.72,14.65,14.65,50
20180901|2018-09-10 19:30,11,14.65,14.66,14.63,14.66,54
20180901|2018-09-10 20:00,11,14.7,14.7,14.65,14.7,18
20180901|2018-09-10 20:30,11,14.65,14.66,14.6,14.62,246
20180901|2018-09-10 21:00,11,14.65,14.65,14.62,14.62,65
20180901|2018-09-10 21:30,11,14.65,14.65,14.62,14.65,174
20180901|2018-09-10 22:00,11,14.65,14.65,14.6,14.6,30
20180901|2018-09-10 22:30,11,14.62,14.62,14.62,14.62,25
20180901|2018-09-10 23:00,11,14.6,14.6,14.57,14.6,89
20180901|2018-09-10 23:30,11,14.59,14.6,14.53,14.6,206
20180901|2018-09-11 00:00,11,14.59,14.59,14.58,14.58,46
20180901|2018-09-11 00:30,11,14.55,14.6,14.55,14.58,14
20180901|2018-09-11 01:00,11,14.59,14.6,14.59,14.59,28
20180901|2018-09-11 01:30,11,14.6,14.6,14.55,14.58,261
20180901|2018-09-11 02:00,11,14.58,14.6,14.55,14.6,37
20180901|2018-09-11 02:30,11,14.59,14.7,14.59,14.7,394
20180901|2018-09-11 03:00,11,14.7,14.7,14.65,14.7,89
20180901|2018-09-11 03:30,11,14.7,14.9,14.7,14.8,592
20180901|2018-09-11 04:00,11,14.81,14.97,14.81,14.9,818
20180901|2018-09-11 04:30,11,14.9,15,14.85,14.87,266
20180901|2018-09-11 05:00,11,14.85,14.9,14.8,14.9,149
20180901|2018-09-11 05:30,11,14.9,14.9,14.85,14.9,265
20180901|2018-09-11 06:00,11,14.87,15.02,14.87,15,245
20180901|2018-09-11 06:30,11,15.02,15.05,14.9,14.92,262
20180901|2018-09-11 07:00,11,14.95,15.02,14.9,14.9,400
20180901|2018-09-11 07:30,11,14.91,15.03,14.91,15,788
20180901|2018-09-11 08:00,11,15,15.05,14.93,15.01,634
20180901|2018-09-11 08:30,11,15.01,15.15,14.86,14.87,10559
20180901|2018-09-11 09:00,11,14.9,14.9,14.55,14.62,11644
20180901|2018-09-11 09:30,11,14.65,14.8,14.6,14.69,4591
20180901|2018-09-11 10:00,11,14.66,14.7,14.57,14.63,4020
20180901|2018-09-11 10:30,11,14.6,14.65,14.4,14.41,5013
20180901|2018-09-11 11:00,11,14.41,14.45,14.32,14.43,7696
20180901|2018-09-11 11:30,11,14.42,14.45,14.35,14.4,2382
20180901|2018-09-11 12:00,11,14.35,14.55,14.35,14.48,5627
20180901|2018-09-11 12:30,11,14.45,14.52,14.4,14.45,2385
20180901|2018-09-11 13:00,11,14.45,14.52,14.4,14.4,1804
20180901|2018-09-11 13:30,11,14.42,14.45,14.3,14.35,5572
20180901|2018-09-11 14:00,11,14.3,14.38,14.3,14.33,5398
20180901|2018-09-11 14:30,11,14.35,14.4,14.25,14.27,5915
20180901|2018-09-11 15:00,11,14.3,14.3,14.2,14.25,6760
20180901|2018-09-11 15:30,11,14.21,14.25,14.18,14.2,1216
20180901|2018-09-11 16:30,12,14.2,14.2,14.2,14.2,2
20180901|2018-09-11 17:00,12,14.2,14.25,14.2,14.21,228
20180901|2018-09-11 17:30,12,14.2,14.26,14.2,14.21,96
20180901|2018-09-11 18:00,12,14.22,14.25,14.22,14.25,9
20180901|2018-09-11 18:30,12,14.25,14.25,14.22,14.22,13
20180901|2018-09-11 19:00,12,14.22,14.35,14.2,14.3,232
20180901|2018-09-11 19:30,12,14.35,14.35,14.27,14.27,64
20180901|2018-09-11 20:00,12,14.3,14.35,14.25,14.3,168
20180901|2018-09-11 20:30,12,14.3,14.4,14.3,14.4,318
20180901|2018-09-11 21:00,12,14.4,14.4,14.35,14.4,59
20180901|2018-09-11 21:30,12,14.4,14.4,14.35,14.35,97
20180901|2018-09-11 22:00,12,14.4,14.4,14.4,14.4,1
20180901|2018-09-11 22:30,12,14.36,14.4,14.35,14.35,79
20180901|2018-09-11 23:00,12,14.35,14.35,14.35,14.35,12
20180901|2018-09-11 23:30,12,14.35,14.35,14.32,14.35,48
20180901|2018-09-12 00:00,12,14.32,14.32,14.26,14.28,138
20180901|2018-09-12 00:30,12,14.27,14.27,14.21,14.21,12
20180901|2018-09-12 01:00,12,14.21,14.25,14.2,14.25,97
20180901|2018-09-12 01:30,12,14.22,14.25,14.21,14.25,30
20180901|2018-09-12 02:00,12,14.25,14.27,14.15,14.21,131
20180901|2018-09-12 02:30,12,14.2,14.22,14.1,14.1,314
20180901|2018-09-12 03:00,12,14.1,14.2,14.1,14.13,241
20180901|2018-09-12 03:30,12,14.15,14.15,14.1,14.13,24
20180901|2018-09-12 04:00,12,14.15,14.3,14.15,14.27,168
20180901|2018-09-12 04:30,12,14.25,14.27,14.2,14.27,192
20180901|2018-09-12 05:00,12,14.25,14.27,14.25,14.27,36
20180901|2018-09-12 05:30,12,14.25,14.27,14.2,14.2,59
20180901|2018-09-12 06:00,12,14.22,14.3,14.18,14.22,393
20180901|2018-09-12 06:30,12,14.25,14.31,14.25,14.31,181
20180901|2018-09-12 07:00,12,14.35,14.35,14.25,14.3,203
20180901|2018-09-12 07:30,12,14.25,14.4,14.22,14.31,1263
20180901|2018-09-12 08:00,12,14.3,14.36,14.25,14.28,1200
20180901|2018-09-12 08:30,12,14.28,14.35,14.07,14.22,8645
20180901|2018-09-12 09:00,12,14.2,14.35,14.05,14.3,7007
20180901|2018-09-12 09:30,12,14.3,14.45,14.2,14.33,6110
20180901|2018-09-12 10:00,12,14.3,14.36,14.05,14.07,9371
20180901|2018-09-12 10:30,12,14.05,14.33,14.02,14.31,5389
20180901|2018-09-12 11:00,12,14.3,14.4,14.15,14.2,7208
20180901|2018-09-12 11:30,12,14.2,14.25,14.11,14.15,2911
20180901|2018-09-12 12:00,12,14.18,14.21,14.1,14.12,4231
20180901|2018-09-12 12:30,12,14.15,14.25,14.09,14.21,2507
20180901|2018-09-12 13:00,12,14.2,14.3,14.17,14.25,1729
20180901|2018-09-12 13:30,12,14.24,14.3,14.16,14.18,3234
20180901|2018-09-12 14:00,12,14.2,14.2,14.01,14.04,4804
20180901|2018-09-12 14:30,12,14.01,14.1,14,14.07,3834
20180901|2018-09-12 15:00,12,14.07,14.15,14.03,14.04,6253
20180901|2018-09-12 15:30,12,14.04,14.1,14,14.05,420
20180901|2018-09-12 17:00,13,14.06,14.11,14.06,14.1,369
20180901|2018-09-12 17:30,13,14.1,14.1,14.07,14.07,21
20180901|2018-09-12 18:00,13,14.1,14.1,14.07,14.1,16
20180901|2018-09-12 18:30,13,14.07,14.1,14.07,14.07,6
20180901|2018-09-12 19:00,13,14.07,14.07,14,14.03,103
20180901|2018-09-12 19:30,13,14.05,14.06,14,14,22
20180901|2018-09-12 20:00,13,14.05,14.1,14.05,14.06,54
20180901|2018-09-12 20:30,13,14.05,14.1,14.03,14.1,89
20180901|2018-09-12 21:00,13,14.1,14.12,14.06,14.1,120
20180901|2018-09-12 21:30,13,14.15,14.15,14.12,14.15,89
20180901|2018-09-12 22:00,13,14.14,14.17,14.14,14.15,40
20180901|2018-09-12 22:30,13,14.15,14.15,14.13,14.15,10
20180901|2018-09-12 23:00,13,14.16,14.16,14.15,14.16,7
20180901|2018-09-12 23:30,13,14.16,14.16,14.16,14.16,7
20180901|2018-09-13 00:00,13,14.17,14.17,14.15,14.15,19
20180901|2018-09-13 00:30,13,14.16,14.2,14.16,14.2,29
20180901|2018-09-13 01:00,13,14.16,14.21,14.13,14.13,218
20180901|2018-09-13 01:30,13,14.15,14.15,14.1,14.1,17
20180901|2018-09-13 02:00,13,14.1,14.1,13.95,13.95,472
20180901|2018-09-13 02:30,13,13.95,14,13.9,13.9,217
20180901|2018-09-13 03:00,13,13.9,13.95,13.9,13.94,395
20180901|2018-09-13 03:30,13,13.94,13.97,13.94,13.95,125
20180901|2018-09-13 04:00,13,13.95,14,13.9,13.9,63
20180901|2018-09-13 04:30,13,13.95,14.07,13.95,14,293
20180901|2018-09-13 05:00,13,13.99,14,13.92,13.95,342
20180901|2018-09-13 05:30,13,13.95,13.95,13.85,13.86,418
20180901|2018-09-13 06:00,13,13.9,13.9,13.8,13.8,400
20180901|2018-09-13 06:30,13,13.82,13.85,13.8,13.82,216
20180901|2018-09-13 07:00,13,13.85,13.85,13.8,13.8,296
20180901|2018-09-13 07:30,13,13.8,13.85,13.65,13.75,2101
20180901|2018-09-13 08:00,13,13.75,13.77,13.65,13.68,1676
20180901|2018-09-13 08:30,13,13.67,13.7,13.5,13.65,7754
20180901|2018-09-13 09:00,13,13.63,13.68,13.5,13.62,7829
20180901|2018-09-13 09:30,13,13.6,13.66,13.5,13.6,5799
20180901|2018-09-13 10:00,13,13.6,13.65,13.45,13.5,4289
20180901|2018-09-13 10:30,13,13.5,13.57,13.45,13.47,2614
20180901|2018-09-13 11:00,13,13.45,13.57,13.45,13.53,7180
20180901|2018-09-13 11:30,13,13.5,13.6,13.45,13.5,3487
20180901|2018-09-13 12:00,13,13.45,13.53,13.45,13.47,4530
20180901|2018-09-13 12:30,13,13.45,13.52,13.45,13.5,3243
20180901|2018-09-13 13:00,13,13.47,13.55,13.42,13.45,3759
20180901|2018-09-13 13:30,13,13.45,13.5,13.4,13.42,2158
20180901|2018-09-13 14:00,13,13.42,13.5,13.4,13.42,3157
20180901|2018-09-13 14:30,13,13.42,13.5,13.35,13.35,4680
20180901|2018-09-13 15:00,13,13.37,13.4,13.3,13.35,6731
20180901|2018-09-13 15:30,13,13.35,13.45,13.35,13.42,1693
20180901|2018-09-13 16:30,14,13.45,13.45,13.45,13.45,3
20180901|2018-09-13 17:00,14,13.45,13.5,13.4,13.4,163
20180901|2018-09-13 17:30,14,13.45,13.45,13.4,13.4,5
20180901|2018-09-13 18:30,14,13.4,13.42,13.4,13.42,79
20180901|2018-09-13 19:00,14,13.4,13.45,13.36,13.45,126
20180901|2018-09-13 19:30,14,13.4,13.45,13.4,13.45,59
20180901|2018-09-13 20:00,14,13.45,13.47,13.4,13.4,197
20180901|2018-09-13 20:30,14,13.45,13.51,13.4,13.4,642
20180901|2018-09-13 21:00,14,13.41,13.41,13.35,13.35,84
20180901|2018-09-13 21:30,14,13.4,13.4,13.35,13.35,33
20180901|2018-09-13 22:00,14,13.35,13.35,13.35,13.35,2
20180901|2018-09-13 22:30,14,13.38,13.4,13.37,13.4,77
20180901|2018-09-13 23:00,14,13.43,13.43,13.41,13.41,2
20180901|2018-09-13 23:30,14,13.43,13.45,13.43,13.43,8
20180901|2018-09-14 00:00,14,13.42,13.42,13.42,13.42,3
20180901|2018-09-14 00:30,14,13.4,13.4,13.37,13.4,73
20180901|2018-09-14 01:00,14,13.35,13.4,13.32,13.35,113
20180901|2018-09-14 01:30,14,13.3,13.35,13.25,13.25,137
20180901|2018-09-14 02:00,14,13.25,13.25,13.2,13.2,177
20180901|2018-09-14 02:30,14,13.2,13.26,13.2,13.25,529
20180901|2018-09-14 03:00,14,13.25,13.27,13.22,13.27,229
20180901|2018-09-14 03:30,14,13.27,13.27,13.21,13.23,398
20180901|2018-09-14 04:00,14,13.25,13.25,13.2,13.22,84
20180901|2018-09-14 04:30,14,13.22,13.25,13.2,13.22,133
20180901|2018-09-14 05:00,14,13.25,13.25,13.2,13.22,134
20180901|2018-09-14 05:30,14,13.2,13.25,13.2,13.21,270
20180901|2018-09-14 06:00,14,13.21,13.25,13.18,13.21,485
20180901|2018-09-14 06:30,14,13.22,13.22,13.21,13.21,29
20180901|2018-09-14 07:00,14,13.21,13.25,13.2,13.21,130
20180901|2018-09-14 07:30,14,13.21,13.27,13.2,13.27,1150
20180901|2018-09-14 08:00,14,13.25,13.3,13.2,13.23,1036
20180901|2018-09-14 08:30,14,13.25,13.3,13.15,13.2,8312
20180901|2018-09-14 09:00,14,13.15,13.3,13.15,13.15,10371
20180901|2018-09-14 09:30,14,13.15,13.2,13.1,13.15,4392
20180901|2018-09-14 10:00,14,13.11,13.16,13.05,13.1,4222
20180901|2018-09-14 10:30,14,13.1,13.12,13,13,2733
20180901|2018-09-14 11:00,14,13,13.35,13,13.3,15052
20180901|2018-09-14 11:30,14,13.3,13.35,13.1,13.2,4468
20180901|2018-09-14 12:00,14,13.21,13.35,13.08,13.11,4954
20180901|2018-09-14 12:30,14,13.1,13.11,13.05,13.07,1689
20180901|2018-09-14 13:00,14,13.05,13.1,12.95,13,6066
20180901|2018-09-14 13:30,14,13,13.02,12.95,13,3162
20180901|2018-09-14 14:00,14,13,13.1,12.95,13.05,2892
20180901|2018-09-14 14:30,14,13.02,13.05,12.9,12.95,5384
20180901|2018-09-14 15:00,14,12.97,13.05,12.85,12.9,6484
20180901|2018-09-14 15:30,14,12.91,12.95,12.9,12.95,793
20180901|2018-09-16 16:30,17,13.15,13.15,13.15,13.15,8
20180901|2018-09-16 17:00,17,13.05,13.1,13.05,13.1,199
20180901|2018-09-16 17:30,17,13.1,13.15,13.08,13.1,89
20180901|2018-09-16 18:00,17,13.1,13.1,13.05,13.05,12
20180901|2018-09-16 18:30,17,13.06,13.1,13.05,13.05,33
20180901|2018-09-16 19:00,17,13.1,13.15,13.06,13.13,283
20180901|2018-09-16 19:30,17,13.15,13.2,13.15,13.15,224
20180901|2018-09-16 20:00,17,13.15,13.17,13.14,13.15,71
20180901|2018-09-16 20:30,17,13.1,13.15,13.05,13.15,111
20180901|2018-09-16 21:00,17,13.15,13.2,13.11,13.11,73
20180901|2018-09-16 21:30,17,13.1,13.1,13.1,13.1,74
20180901|2018-09-16 22:00,17,13.1,13.17,13.1,13.17,38
20180901|2018-09-16 22:30,17,13.15,13.15,13.1,13.1,52
20180901|2018-09-16 23:00,17,13.11,13.11,13.1,13.11,42
20180901|2018-09-16 23:30,17,13.1,13.15,13.1,13.15,12
20180901|2018-09-17 00:00,17,13.1,13.15,13.1,13.14,23
20180901|2018-09-17 01:00,17,13.1,13.15,13.08,13.12,198
20180901|2018-09-17 01:30,17,13.15,13.15,13.15,13.15,7
20180901|2018-09-17 02:00,17,13.15,13.2,13.15,13.2,848
20180901|2018-09-17 02:30,17,13.2,13.2,13.16,13.17,263
20180901|2018-09-17 03:00,17,13.2,13.2,13.1,13.12,196
20180901|2018-09-17 03:30,17,13.12,13.12,13,13,665
20180901|2018-09-17 04:00,17,13.04,13.15,13,13.13,548
20180901|2018-09-17 04:30,17,13.1,13.15,13.1,13.11,232
20180901|2018-09-17 05:00,17,13.11,13.11,13.11,13.11,27
20180901|2018-09-17 05:30,17,13.1,13.11,13.05,13.05,193
20180901|2018-09-17 06:00,17,13.07,13.1,13.05,13.06,90
20180901|2018-09-17 06:30,17,13.05,13.06,13.02,13.02,98
20180901|2018-09-17 07:00,17,13.05,13.08,13,13.05,180
20180901|2018-09-17 07:30,17,13.05,13.12,13.05,13.05,623
20180901|2018-09-17 08:00,17,13.07,13.1,12.9,12.93,1216
20180901|2018-09-17 08:30,17,12.93,13,12.85,12.95,6473
20180901|2018-09-17 09:00,17,12.95,13.12,12.92,12.97,6850
20180901|2018-09-17 09:30,17,12.97,13.21,12.9,13.16,7131
20180901|2018-09-17 10:00,17,13.15,13.2,13,13.1,4864
20180901|2018-09-17 10:30,17,13.05,13.15,13,13.1,4580
20180901|2018-09-17 11:00,17,13.07,13.12,13,13.07,3903
20180901|2018-09-17 11:30,17,13.05,13.17,13.05,13.11,2594
20180901|2018-09-17 12:00,17,13.11,13.25,13.08,13.18,3368
20180901|2018-09-17 12:30,17,13.18,13.3,13.1,13.15,3406
20180901|2018-09-17 13:00,17,13.15,13.2,13.1,13.15,2091
20180901|2018-09-17 13:30,17,13.17,13.4,13.1,13.3,2578
20180901|2018-09-17 14:00,17,13.32,13.65,13.25,13.52,8918
20180901|2018-09-17 14:30,17,13.52,13.75,13.42,13.65,9585
20180901|2018-09-17 15:00,17,13.61,13.75,13.5,13.55,7329
20180901|2018-09-17 15:30,17,13.57,13.62,13.55,13.55,1618
20180901|2018-09-17 16:30,18,13.6,13.6,13.6,13.6,7
20180901|2018-09-17 17:00,18,13.57,13.65,13.56,13.6,206
20180901|2018-09-17 17:30,18,13.6,14,13.6,13.95,963
20180901|2018-09-17 18:00,18,13.94,13.98,13.85,13.88,178
20180901|2018-09-17 18:30,18,13.9,13.97,13.9,13.95,293
20180901|2018-09-17 19:00,18,14,14.05,13.95,13.95,251
20180901|2018-09-17 19:30,18,13.93,13.93,13.9,13.92,5
20180901|2018-09-17 20:00,18,13.92,13.96,13.85,13.87,174
20180901|2018-09-17 20:30,18,13.88,13.9,13.75,13.75,211
20180901|2018-09-17 21:00,18,13.77,13.8,13.75,13.8,7
20180901|2018-09-17 21:30,18,13.8,13.8,13.75,13.75,23
20180901|2018-09-17 22:00,18,13.7,13.7,13.68,13.7,19
20180901|2018-09-17 22:30,18,13.65,13.67,13.6,13.6,52
20180901|2018-09-17 23:00,18,13.6,13.67,13.6,13.67,53
20180901|2018-09-17 23:30,18,13.65,13.65,13.65,13.65,7
20180901|2018-09-18 00:00,18,13.65,13.65,13.65,13.65,18
20180901|2018-09-18 00:30,18,13.62,13.62,13.57,13.62,200
20180901|2018-09-18 01:00,18,13.57,13.57,13.45,13.45,311
20180901|2018-09-18 01:30,18,13.45,13.45,13.35,13.36,437
20180901|2018-09-18 02:00,18,13.35,13.35,13.25,13.26,1665
20180901|2018-09-18 02:30,18,13.25,13.3,13.2,13.2,419
20180901|2018-09-18 03:00,18,13.23,13.35,13.21,13.3,1056
20180901|2018-09-18 03:30,18,13.3,13.3,13.2,13.25,191
20180901|2018-09-18 04:00,18,13.21,13.25,13.11,13.17,444
20180901|2018-09-18 04:30,18,13.17,13.25,13.15,13.15,99
20180901|2018-09-18 05:00,18,13.15,13.2,13.1,13.15,549
20180901|2018-09-18 05:30,18,13.13,13.15,13.08,13.1,181
20180901|2018-09-18 06:00,18,13.06,13.15,13.05,13.12,259
20180901|2018-09-18 06:30,18,13.12,13.15,13,13,1512
20180901|2018-09-18 07:00,18,13,13.11,13,13.1,688
20180901|2018-09-18 07:30,18,13.07,13.1,12.98,13.02,781
20180901|2018-09-18 08:00,18,13.03,13.26,12.98,13.02,5423
20180901|2018-09-18 08:30,18,13.05,13.27,12.87,13.15,15279
20180901|2018-09-18 09:00,18,13.15,13.35,13.1,13.21,6314
20180901|2018-09-18 09:30,18,13.25,13.25,12.9,12.93,4233
20180901|2018-09-18 10:00,18,12.9,13.05,12.85,12.85,4026
20180901|2018-09-18 10:30,18,12.87,12.96,12.85,12.9,1620
20180901|2018-09-18 11:00,18,12.91,13.12,12.85,13.08,5008
20180901|2018-09-18 11:30,18,13.08,13.1,12.95,13,3800
20180901|2018-09-18 12:00,18,13,13.05,12.95,13,2362
20180901|2018-09-18 12:30,18,13.05,13.1,13,13.05,1461
20180901|2018-09-18 13:00,18,13.05,13.05,12.9,12.9,2274
20180901|2018-09-18 13:30,18,12.9,13.05,12.9,13.03,2774
20180901|2018-09-18 14:00,18,13.05,13.05,12.9,12.95,4391
20180901|2018-09-18 14:30,18,12.96,13.17,12.95,13.03,6614
20180901|2018-09-18 15:00,18,13.03,13.05,12.7,12.75,6342
20180901|2018-09-18 15:30,18,12.75,12.95,12.75,12.95,726
20180901|2018-09-18 17:00,19,12.7,12.7,12.7,12.7,5
20180901|2018-09-18 17:30,19,12.8,12.89,12.7,12.7,9
20180901|2018-09-18 18:00,19,12.72,12.72,12.72,12.72,1
20180901|2018-09-18 19:00,19,12.8,12.85,12.8,12.85,29
20180901|2018-09-18 20:00,19,12.85,12.85,12.85,12.85,3
20180901|2018-09-18 20:30,19,12.9,12.9,12.9,12.9,4
20180901|2018-09-18 21:30,19,12.85,12.85,12.85,12.85,3
20180901|2018-09-18 22:00,19,12.8,12.8,12.76,12.8,8
20180901|2018-09-18 22:30,19,12.85,12.85,12.85,12.85,2
20180901|2018-09-19 00:30,19,12.8,12.8,12.75,12.75,32
20180901|2018-09-19 01:00,19,12.75,12.9,12.75,12.8,65
20180901|2018-09-19 01:30,19,12.8,12.85,12.75,12.75,11
20180901|2018-09-19 02:00,19,12.8,12.8,12.75,12.75,16
20180901|2018-09-19 02:30,19,12.75,12.9,12.7,12.9,69
20180901|2018-09-19 03:00,19,12.84,12.85,12.75,12.78,190
20180901|2018-09-19 03:30,19,12.75,12.9,12.7,12.75,151
20180901|2018-09-19 04:00,19,12.75,12.76,12.6,12.6,208
20180901|2018-09-19 04:30,19,12.6,12.6,12.5,12.5,88
20180901|2018-09-19 05:00,19,12.55,12.6,12.5,12.5,488
20180901|2018-09-19 05:30,19,12.5,12.5,12.5,12.5,11
20180901|2018-09-19 06:00,19,12.5,12.55,12.5,12.5,89
20180901|2018-09-19 06:30,19,12.5,12.65,12.5,12.65,495
20180901|2018-09-19 07:00,19,12.6,12.65,12.55,12.6,284
20180901|2018-09-19 07:30,19,12.6,12.6,12.45,12.55,743
20181001|2018-04-26 03:00,26,18.47,18.47,18.47,18.47,4
20181001|2018-04-26 04:00,26,18.45,18.46,18.45,18.45,11
20181001|2018-04-26 04:30,26,18.42,18.42,18.37,18.39,24
20181001|2018-04-26 05:30,26,18.41,18.41,18.4,18.4,11
20181001|2018-04-26 06:30,26,18.4,18.4,18.4,18.4,7
20181001|2018-04-26 07:30,26,18.4,18.4,18.38,18.39,5
20181001|2018-04-26 08:30,26,18.45,18.5,18.4,18.4,77
20181001|2018-04-26 09:00,26,18.4,18.42,18.3,18.3,128
20181001|2018-04-26 09:30,26,18.28,18.28,18.15,18.16,132
20181001|2018-04-26 10:00,26,18.17,18.23,18.15,18.22,57
20181001|2018-04-26 10:30,26,18.22,18.25,18.22,18.25,140
20181001|2018-04-26 11:00,26,18.2,18.2,18.15,18.17,39
20181001|2018-04-26 11:30,26,18.17,18.17,18.13,18.13,74
20181001|2018-04-26 12:00,26,18.1,18.16,18.07,18.16,129
20181001|2018-04-26 12:30,26,18.17,18.17,18.13,18.15,59
20181001|2018-04-26 13:00,26,18.15,18.2,18.15,18.2,69
20181001|2018-04-26 13:30,26,18.16,18.17,18.12,18.15,141
20181001|2018-04-26 14:00,26,18.15,18.25,18.15,18.22,373
20181001|2018-04-26 14:30,26,18.22,18.26,18.18,18.21,46
20181001|2018-04-26 15:00,26,18.2,18.2,18.1,18.11,166
20181001|2018-04-26 15:30,26,18.1,18.11,18.08,18.11,49
20181001|2018-04-26 17:00,27,18.1,18.1,18.06,18.06,16
20181001|2018-04-26 17:30,27,18.07,18.07,18.07,18.07,25
20181001|2018-04-26 19:00,27,18.1,18.12,18.1,18.12,15
20181001|2018-04-26 20:30,27,18.17,18.17,18.17,18.17,15
20181001|2018-04-26 21:00,27,18.15,18.15,18.15,18.15,2
20181001|2018-04-26 21:30,27,18.2,18.2,18.2,18.2,3
20181001|2018-04-26 22:30,27,18.15,18.15,18.15,18.15,1
20181001|2018-04-26 23:00,27,18.14,18.14,18.14,18.14,1
20181001|2018-04-26 23:30,27,18.12,18.13,18.12,18.13,2
20181001|2018-04-27 00:30,27,18.14,18.14,18.14,18.14,25
20181001|2018-04-27 01:00,27,18.11,18.11,18.11,18.11,1
20181001|2018-04-27 01:30,27,18.11,18.11,18.1,18.1,2
20181001|2018-04-27 02:00,27,18.11,18.11,18.11,18.11,9
20181001|2018-04-27 04:00,27,18.15,18.15,18.11,18.11,54
20181001|2018-04-27 04:30,27,18.2,18.2,18.15,18.15,7
20181001|2018-04-27 05:00,27,18.1,18.1,18.1,18.1,2
20181001|2018-04-27 05:30,27,18.1,18.1,18.1,18.1,1
20181001|2018-04-27 07:00,27,18.1,18.1,18.1,18.1,2
20181001|2018-04-27 07:30,27,18.1,18.1,18.1,18.1,16
20181001|2018-04-27 08:00,27,18.06,18.1,18.06,18.1,6
20181001|2018-04-27 08:30,27,18.07,18.15,18.03,18.15,168
20181001|2018-04-27 09:00,27,18.1,18.21,18.1,18.21,103
20181001|2018-04-27 09:30,27,18.22,18.31,18.21,18.3,92
20181001|2018-04-27 10:00,27,18.3,18.3,18.2,18.2,35
20181001|2018-04-27 10:30,27,18.21,18.25,18.2,18.25,12
20181001|2018-04-27 11:00,27,18.21,18.21,18.2,18.2,6
20181001|2018-04-27 11:30,27,18.2,18.2,18.15,18.15,44
20181001|2018-04-27 12:00,27,18.15,18.2,18.15,18.2,37
20181001|2018-04-27 12:30,27,18.2,18.21,18.15,18.16,28
20181001|2018-04-27 13:00,27,18.2,18.2,18.11,18.12,104
20181001|2018-04-27 13:30,27,18.1,18.12,18.1,18.1,48
20181001|2018-04-27 14:00,27,18.1,18.18,18.06,18.15,124
20181001|2018-04-27 14:30,27,18.12,18.15,18.1,18.12,382
20181001|2018-04-27 15:00,27,18.12,18.15,18.1,18.1,229
20181001|2018-04-27 15:30,27,18.1,18.1,18.05,18.05,21
20181001|2018-04-29 17:00,30,18,18.02,18,18,10
20181001|2018-04-29 17:30,30,18.05,18.05,18.05,18.05,3
20181001|2018-04-29 18:30,30,18.06,18.06,18.06,18.06,1
20181001|2018-04-29 19:00,30,18.1,18.1,18.1,18.1,5
20181001|2018-04-29 20:00,30,18.07,18.07,18.07,18.07,1
20181001|2018-04-29 21:30,30,18.05,18.05,18.05,18.05,2
20181001|2018-04-30 01:30,30,18.05,18.05,18.05,18.05,1
20181001|2018-04-30 02:30,30,18,18.01,17.98,17.98,20
20181001|2018-04-30 03:00,30,18.01,18.01,18.01,18.01,33
20181001|2018-04-30 03:30,30,18,18.02,17.97,18.02,10
20181001|2018-04-30 04:30,30,17.97,17.97,17.97,17.97,12
20181001|2018-04-30 05:00,30,17.97,17.97,17.97,17.97,2
20181001|2018-04-30 05:30,30,17.97,18,17.95,17.96,12
20181001|2018-04-30 06:00,30,17.95,17.95,17.95,17.95,7
20181001|2018-04-30 06:30,30,17.95,17.95,17.93,17.95,34
20181001|2018-04-30 07:00,30,17.9,17.95,17.9,17.94,24
20181001|2018-04-30 07:30,30,17.96,18,17.96,17.97,11
20181001|2018-04-30 08:00,30,18,18.03,18,18.03,53
20181001|2018-04-30 08:30,30,18.01,18.05,17.97,18,245
20181001|2018-04-30 09:00,30,18,18.07,17.95,18.01,113
20181001|2018-04-30 09:30,30,18.01,18.02,18,18,47
20181001|2018-04-30 10:00,30,17.97,17.97,17.9,17.91,65
20181001|2018-04-30 10:30,30,17.95,18.07,17.95,18.07,106
20181001|2018-04-30 11:00,30,18.05,18.1,18.02,18.02,87
20181001|2018-04-30 11:30,30,18.02,18.1,18,18.03,42
20181001|2018-04-30 12:00,30,18.04,18.07,17.92,17.92,80
20181001|2018-04-30 12:30,30,17.92,17.92,17.87,17.9,25
20181001|2018-04-30 13:00,30,17.9,18.01,17.9,17.95,38
20181001|2018-04-30 13:30,30,17.95,17.98,17.92,17.95,13
20181001|2018-04-30 14:00,30,17.97,18.1,17.97,18.1,45
20181001|2018-04-30 14:30,30,18.07,18.1,18,18.1,104
20181001|2018-04-30 15:00,30,18.05,18.15,18.05,18.11,103
20181001|2018-04-30 15:30,30,18.15,18.17,18.15,18.17,9
20181001|2018-04-30 17:00,1,18.2,18.2,18.2,18.2,6
20181001|2018-04-30 18:30,1,18.15,18.15,18.15,18.15,2
20181001|2018-04-30 23:00,1,18.15,18.15,18.15,18.15,9
20181001|2018-05-01 00:00,1,18.11,18.11,18.1,18.1,2
20181001|2018-05-01 02:00,1,18.15,18.15,18.15,18.15,1
20181001|2018-05-01 02:30,1,18.16,18.16,18.16,18.16,1
20181001|2018-05-01 03:30,1,18.15,18.15,18.15,18.15,7
20181001|2018-05-01 06:00,1,18.15,18.15,18.15,18.15,4
20181001|2018-05-01 06:30,1,18.15,18.2,18.15,18.2,3
20181001|2018-05-01 07:30,1,18.11,18.13,18.1,18.12,7
20181001|2018-05-01 08:00,1,18.2,18.22,18.2,18.21,8
20181001|2018-05-01 08:30,1,18.2,18.22,18.07,18.08,262
20181001|2018-05-01 09:00,1,18.1,18.15,18,18.05,108
20181001|2018-05-01 09:30,1,18.06,18.15,18.02,18.1,100
20181001|2018-05-01 10:00,1,18.15,18.22,18.12,18.13,124
20181001|2018-05-01 10:30,1,18.15,18.22,18.12,18.22,148
20181001|2018-05-01 11:00,1,18.22,18.22,18.13,18.17,78
20181001|2018-05-01 11:30,1,18.15,18.2,18.15,18.2,29
20181001|2018-05-01 12:00,1,18.2,18.25,18.2,18.2,35
20181001|2018-05-01 12:30,1,18.16,18.2,18.08,18.08,118
20181001|2018-05-01 13:00,1,18.08,18.08,18,18.01,69
20181001|2018-05-01 13:30,1,18,18,17.95,17.96,30
20181001|2018-05-01 14:00,1,17.97,18.02,17.9,17.97,159
20181001|2018-05-01 14:30,1,17.96,17.98,17.85,17.95,111
20181001|2018-05-01 15:00,1,17.9,17.9,17.75,17.78,130
20181001|2018-05-01 15:30,1,17.78,17.8,17.75,17.78,42
20181001|2018-05-01 17:00,2,17.8,17.8,17.8,17.8,1
20181001|2018-05-01 19:00,2,17.85,17.9,17.85,17.85,13
20181001|2018-05-01 20:30,2,17.9,17.9,17.9,17.9,2
20181001|2018-05-01 21:00,2,17.9,17.9,17.9,17.9,2
20181001|2018-05-01 22:00,2,17.9,17.9,17.9,17.9,1
20181001|2018-05-02 00:30,2,17.85,17.85,17.85,17.85,1
20181001|2018-05-02 01:30,2,17.85,17.85,17.85,17.85,12
20181001|2018-05-02 02:00,2,17.85,17.85,17.8,17.8,6
20181001|2018-05-02 03:00,2,17.8,17.8,17.77,17.8,40
20181001|2018-05-02 03:30,2,17.78,17.78,17.78,17.78,8
20181001|2018-05-02 04:00,2,17.8,17.8,17.75,17.75,7
20181001|2018-05-02 05:00,2,17.75,17.75,17.75,17.75,1
20181001|2018-05-02 06:30,2,17.8,17.8,17.8,17.8,21
20181001|2018-05-02 07:00,2,17.8,17.85,17.79,17.85,13
20181001|2018-05-02 08:00,2,17.82,17.83,17.81,17.81,10
20181001|2018-05-02 08:30,2,17.82,17.85,17.75,17.81,359
20181001|2018-05-02 09:00,2,17.8,17.86,17.77,17.86,36
20181001|2018-05-02 09:30,2,17.86,17.86,17.81,17.81,191
20181001|2018-05-02 10:00,2,17.81,17.82,17.7,17.75,346
20181001|2018-05-02 10:30,2,17.75,17.81,17.75,17.81,39
20181001|2018-05-02 11:00,2,17.81,17.81,17.66,17.7,192
20181001|2018-05-02 11:30,2,17.71,17.71,17.67,17.7,18
20181001|2018-05-02 12:00,2,17.67,17.67,17.62,17.65,73
20181001|2018-05-02 12:30,2,17.66,17.69,17.65,17.66,34
20181001|2018-05-02 13:00,2,17.65,17.67,17.55,17.6,89
20181001|2018-05-02 13:30,2,17.62,17.7,17.62,17.7,91
20181001|2018-05-02 14:00,2,17.7,17.85,17.69,17.83,146
20181001|2018-05-02 14:30,2,17.85,17.9,17.82,17.83,125
20181001|2018-05-02 15:00,2,17.83,18.03,17.83,18.02,81
20181001|2018-05-02 15:30,2,18.01,18.01,17.96,18,44
20181001|2018-05-02 20:00,3,18,18,18,18,2
20181001|2018-05-02 23:30,3,17.95,17.95,17.95,17.95,1
20181001|2018-05-03 00:00,3,17.97,18,17.97,18,3
20181001|2018-05-03 03:00,3,17.9,17.9,17.9,17.9,4
20181001|2018-05-03 06:00,3,17.9,17.95,17.9,17.95,37
20181001|2018-05-03 06:30,3,17.95,18.05,17.95,18.04,14
20181001|2018-05-03 07:00,3,18.05,18.11,18.05,18.1,148
20181001|2018-05-03 07:30,3,18.1,18.15,18.1,18.15,121
20181001|2018-05-03 08:00,3,18.11,18.11,18.1,18.1,17
20181001|2018-05-03 08:30,3,18.1,18.2,18,18,183
20181001|2018-05-03 09:00,3,18.03,18.27,18.03,18.22,211
20181001|2018-05-03 09:30,3,18.25,18.45,18.23,18.3,339
20181001|2018-05-03 10:00,3,18.3,18.32,18.1,18.2,107
20181001|2018-05-03 10:30,3,18.21,18.25,18.08,18.09,107
20181001|2018-05-03 11:00,3,18.15,18.43,18.15,18.42,1274
20181001|2018-05-03 11:30,3,18.4,18.4,18.07,18.07,141
20181001|2018-05-03 12:00,3,18.12,18.12,18.05,18.1,13
20181001|2018-05-03 12:30,3,18.08,18.08,17.96,18.01,140
20181001|2018-05-03 13:00,3,18,18.07,18,18.04,58
20181001|2018-05-03 13:30,3,17.96,18.02,17.9,18,65
20181001|2018-05-03 14:00,3,17.97,17.97,17.95,17.95,16
20181001|2018-05-03 14:30,3,17.9,18.07,17.86,18,140
20181001|2018-05-03 15:00,3,17.96,17.98,17.85,17.85,130
20181001|2018-05-03 15:30,3,17.85,17.85,17.85,17.85,64
20181001|2018-05-03 18:00,4,17.9,17.9,17.9,17.9,1
20181001|2018-05-03 19:00,4,17.85,17.85,17.85,17.85,7
20181001|2018-05-03 19:30,4,17.85,17.85,17.85,17.85,9
20181001|2018-05-03 20:00,4,17.85,17.87,17.85,17.87,2
20181001|2018-05-03 20:30,4,17.9,17.9,17.9,17.9,1
20181001|2018-05-03 23:00,4,17.85,17.85,17.85,17.85,16
20181001|2018-05-04 01:00,4,17.9,17.9,17.9,17.9,1
20181001|2018-05-04 01:30,4,17.95,17.95,17.95,17.95,3
20181001|2018-05-04 02:00,4,17.9,17.9,17.9,17.9,3
20181001|2018-05-04 02:30,4,17.95,17.95,17.9,17.9,28
20181001|2018-05-04 03:00,4,17.85,17.85,17.85,17.85,4
20181001|2018-05-04 04:00,4,17.9,17.9,17.9,17.9,1
20181001|2018-05-04 05:30,4,17.91,17.93,17.91,17.93,4
20181001|2018-05-04 06:00,4,17.92,17.95,17.9,17.9,8
20181001|2018-05-04 06:30,4,17.95,17.95,17.95,17.95,1
20181001|2018-05-04 07:00,4,18,18,18,18,1
20181001|2018-05-04 07:30,4,17.98,18.05,17.94,18,62
20181001|2018-05-04 08:00,4,18,18.07,17.98,18.05,41
20181001|2018-05-04 08:30,4,18.05,18.15,17.85,17.9,213
20181001|2018-05-04 09:00,4,17.9,17.97,17.72,17.72,288
20181001|2018-05-04 09:30,4,17.73,17.75,17.7,17.71,34
20181001|2018-05-04 10:00,4,17.73,17.75,17.67,17.67,48
20181001|2018-05-04 10:30,4,17.7,17.8,17.7,17.75,28
20181001|2018-05-04 11:00,4,17.76,17.8,17.76,17.76,53
20181001|2018-05-04 11:30,4,17.8,17.8,17.72,17.75,37
20181001|2018-05-04 12:00,4,17.75,17.75,17.75,17.75,12
20181001|2018-05-04 12:30,4,17.76,17.77,17.73,17.73,46
20181001|2018-05-04 13:00,4,17.73,17.73,17.66,17.67,18
20181001|2018-05-04 13:30,4,17.68,17.7,17.66,17.7,109
20181001|2018-05-04 14:00,4,17.7,17.7,17.67,17.7,17
20181001|2018-05-04 14:30,4,17.66,17.75,17.65,17.65,75
20181001|2018-05-04 15:00,4,17.67,17.7,17.65,17.69,27
20181001|2018-05-04 15:30,4,17.67,17.72,17.65,17.68,39
20181001|2018-05-06 18:00,7,17.63,17.63,17.6,17.6,3
20181001|2018-05-06 19:00,7,17.65,17.66,17.65,17.66,11
20181001|2018-05-06 21:00,7,17.65,17.65,17.65,17.65,2
20181001|2018-05-06 23:30,7,17.61,17.61,17.61,17.61,1
20181001|2018-05-07 01:30,7,17.65,17.65,17.65,17.65,8
20181001|2018-05-07 02:30,7,17.67,17.67,17.67,17.67,1
20181001|2018-05-07 04:30,7,17.65,17.67,17.65,17.65,7
20181001|2018-05-07 05:00,7,17.65,17.65,17.65,17.65,2
20181001|2018-05-07 06:30,7,17.6,17.6,17.6,17.6,1
20181001|2018-05-07 07:00,7,17.61,17.61,17.61,17.61,1
20181001|2018-05-07 08:30,7,17.7,17.7,17.6,17.65,43
20181001|2018-05-07 09:00,7,17.6,17.66,17.6,17.63,30
20181001|2018-05-07 09:30,7,17.65,17.7,17.65,17.65,105
20181001|2018-05-07 10:00,7,17.66,17.7,17.66,17.7,51
20181001|2018-05-07 10:30,7,17.7,17.7,17.7,17.7,29
20181001|2018-05-07 11:00,7,17.7,17.73,17.67,17.71,105
20181001|2018-05-07 11:30,7,17.7,17.73,17.65,17.67,99
20181001|2018-05-07 12:00,7,17.67,17.72,17.66,17.68,102
20181001|2018-05-07 12:30,7,17.65,17.65,17.62,17.65,95
20181001|2018-05-07 13:00,7,17.62,17.65,17.62,17.65,16
20181001|2018-05-07 13:30,7,17.61,17.72,17.6,17.7,218
20181001|2018-05-07 14:00,7,17.72,17.77,17.67,17.71,321
20181001|2018-05-07 14:30,7,17.75,17.75,17.65,17.65,94
20181001|2018-05-07 15:00,7,17.65,17.73,17.65,17.7,41
20181001|2018-05-07 15:30,7,17.75,17.75,17.75,17.75,2
20181001|2018-05-07 17:00,8,17.75,17.75,17.75,17.75,1
20181001|2018-05-07 19:00,8,17.75,17.75,17.75,17.75,2
20181001|2018-05-07 19:30,8,17.7,17.7,17.7,17.7,7
20181001|2018-05-08 00:00,8,17.7,17.7,17.7,17.7,1
20181001|2018-05-08 02:00,8,17.7,17.7,17.68,17.68,40
20181001|2018-05-08 02:30,8,17.7,17.71,17.7,17.71,5
20181001|2018-05-08 03:00,8,17.75,17.75,17.73,17.73,4
20181001|2018-05-08 03:30,8,17.75,17.75,17.75,17.75,25
20181001|2018-05-08 04:00,8,17.76,17.83,17.76,17.8,9
20181001|2018-05-08 05:00,8,17.8,17.8,17.8,17.8,14
20181001|2018-05-08 06:00,8,17.8,17.82,17.8,17.82,5
20181001|2018-05-08 06:30,8,17.8,17.8,17.8,17.8,1
20181001|2018-05-08 07:00,8,17.77,17.8,17.76,17.77,81
20181001|2018-05-08 07:30,8,17.8,17.8,17.74,17.75,75
20181001|2018-05-08 08:00,8,17.75,17.77,17.73,17.77,136
20181001|2018-05-08 08:30,8,17.77,17.82,17.75,17.8,89
20181001|2018-05-08 09:00,8,17.76,17.82,17.7,17.8,247
20181001|2018-05-08 09:30,8,17.8,17.8,17.71,17.78,49
20181001|2018-05-08 10:00,8,17.78,17.81,17.67,17.77,218
20181001|2018-05-08 10:30,8,17.77,17.77,17.72,17.75,38
20181001|2018-05-08 11:00,8,17.79,17.82,17.76,17.8,72
20181001|2018-05-08 11:30,8,17.8,17.86,17.75,17.82,106
20181001|2018-05-08 12:00,8,17.81,17.83,17.75,17.76,246
20181001|2018-05-08 12:30,8,17.75,17.82,17.73,17.81,72
20181001|2018-05-08 13:00,8,17.8,17.84,17.71,17.75,99
20181001|2018-05-08 13:30,8,17.73,17.85,17.7,17.72,175
20181001|2018-05-08 14:00,8,17.71,17.72,17.65,17.68,156
20181001|2018-05-08 14:30,8,17.67,17.68,17.6,17.68,165
20181001|2018-05-08 15:00,8,17.66,17.72,17.66,17.66,87
20181001|2018-05-08 15:30,8,17.66,17.7,17.66,17.7,2
20181001|2018-05-08 17:00,9,17.68,17.75,17.68,17.75,5
20181001|2018-05-08 21:00,9,17.7,17.7,17.7,17.7,19
20181001|2018-05-09 01:30,9,17.7,17.7,17.7,17.7,1
20181001|2018-05-09 02:30,9,17.65,17.65,17.58,17.58,25
20181001|2018-05-09 03:00,9,17.6,17.6,17.59,17.59,6
20181001|2018-05-09 03:30,9,17.56,17.56,17.55,17.56,14
20181001|2018-05-09 04:00,9,17.55,17.56,17.55,17.56,4
20181001|2018-05-09 04:30,9,17.55,17.56,17.51,17.56,23
20181001|2018-05-09 05:00,9,17.57,17.6,17.56,17.57,96
20181001|2018-05-09 06:30,9,17.6,17.6,17.58,17.6,9
20181001|2018-05-09 07:00,9,17.6,17.6,17.6,17.6,3
20181001|2018-05-09 08:00,9,17.6,17.6,17.58,17.58,2
20181001|2018-05-09 08:30,9,17.57,17.62,17.55,17.6,76
20181001|2018-05-09 09:00,9,17.6,17.6,17.47,17.48,400
20181001|2018-05-09 09:30,9,17.48,17.55,17.46,17.55,238
20181001|2018-05-09 10:00,9,17.55,17.55,17.47,17.47,19
20181001|2018-05-09 10:30,9,17.46,17.5,17.45,17.45,108
20181001|2018-05-09 11:00,9,17.47,17.47,17.35,17.37,270
20181001|2018-05-09 11:30,9,17.35,17.37,17.31,17.32,175
20181001|2018-05-09 12:00,9,17.31,17.37,17.31,17.35,105
20181001|2018-05-09 12:30,9,17.35,17.37,17.3,17.35,90
20181001|2018-05-09 13:00,9,17.35,17.38,17.32,17.35,62
20181001|2018-05-09 13:30,9,17.35,17.37,17.3,17.33,62
20181001|2018-05-09 14:00,9,17.3,17.37,17.3,17.35,150
20181001|2018-05-09 14:30,9,17.35,17.36,17.3,17.35,162
20181001|2018-05-09 15:00,9,17.36,17.37,17.3,17.36,155
20181001|2018-05-09 15:30,9,17.35,17.35,17.3,17.33,31
20181001|2018-05-09 18:00,10,17.35,17.35,17.35,17.35,1
20181001|2018-05-09 19:00,10,17.35,17.35,17.35,17.35,5
20181001|2018-05-09 19:30,10,17.37,17.37,17.37,17.37,3
20181001|2018-05-09 20:00,10,17.34,17.34,17.34,17.34,1
20181001|2018-05-09 20:30,10,17.35,17.35,17.35,17.35,7
20181001|2018-05-09 21:00,10,17.33,17.33,17.3,17.3,8
20181001|2018-05-09 21:30,10,17.3,17.3,17.3,17.3,7
20181001|2018-05-10 01:00,10,17.31,17.32,17.3,17.3,73
20181001|2018-05-10 02:00,10,17.3,17.32,17.3,17.32,6
20181001|2018-05-10 02:30,10,17.33,17.33,17.33,17.33,3
20181001|2018-05-10 03:30,10,17.31,17.32,17.3,17.3,3
20181001|2018-05-10 04:30,10,17.32,17.35,17.32,17.35,27
20181001|2018-05-10 05:00,10,17.36,17.36,17.36,17.36,2
20181001|2018-05-10 05:30,10,17.35,17.4,17.35,17.4,46
20181001|2018-05-10 06:00,10,17.36,17.4,17.36,17.4,27
20181001|2018-05-10 06:30,10,17.35,17.35,17.35,17.35,1
20181001|2018-05-10 07:00,10,17.35,17.37,17.32,17.36,165
20181001|2018-05-10 07:30,10,17.33,17.33,17.33,17.33,1
20181001|2018-05-10 08:00,10,17.31,17.35,17.31,17.32,119
20181001|2018-05-10 08:30,10,17.33,17.33,17.2,17.25,283
20181001|2018-05-10 09:00,10,17.26,17.27,17.17,17.18,273
20181001|2018-05-10 09:30,10,17.15,17.18,17.1,17.12,169
20181001|2018-05-10 10:00,10,17.12,17.16,17.06,17.07,389
20181001|2018-05-10 10:30,10,17.1,17.1,16.97,16.97,87
20181001|2018-05-10 11:00,10,17,17,16.95,16.97,210
20181001|2018-05-10 11:30,10,16.95,16.98,16.92,16.95,283
20181001|2018-05-10 12:00,10,16.93,16.95,16.9,16.93,288
20181001|2018-05-10 12:30,10,16.93,16.98,16.93,16.95,296
20181001|2018-05-10 13:00,10,16.94,16.95,16.92,16.93,100
20181001|2018-05-10 13:30,10,16.93,16.96,16.9,16.92,125
20181001|2018-05-10 14:00,10,16.93,16.93,16.85,16.86,306
20181001|2018-05-10 14:30,10,16.85,16.88,16.81,16.83,391
20181001|2018-05-10 15:00,10,16.85,16.9,16.8,16.88,780
20181001|2018-05-10 15:30,10,16.9,16.92,16.87,16.9,158
20181001|2018-05-10 17:00,11,16.89,16.89,16.89,16.89,3
20181001|2018-05-11 01:00,11,16.9,16.91,16.9,16.91,2
20181001|2018-05-11 03:30,11,16.9,16.9,16.88,16.88,2
20181001|2018-05-11 04:30,11,16.85,16.85,16.85,16.85,26
20181001|2018-05-11 05:00,11,16.85,16.85,16.8,16.81,7
20181001|2018-05-11 06:00,11,16.85,16.85,16.85,16.85,1
20181001|2018-05-11 06:30,11,16.85,16.85,16.85,16.85,1
20181001|2018-05-11 08:00,11,16.82,16.84,16.81,16.83,12
20181001|2018-05-11 08:30,11,16.85,16.87,16.72,16.8,451
20181001|2018-05-11 09:00,11,16.75,16.81,16.75,16.81,145
20181001|2018-05-11 09:30,11,16.83,16.85,16.77,16.77,138
20181001|2018-05-11 10:00,11,16.78,16.85,16.78,16.8,427
20181001|2018-05-11 10:30,11,16.8,16.85,16.79,16.8,618
20181001|2018-05-11 11:00,11,16.77,16.86,16.74,16.84,372
20181001|2018-05-11 11:30,11,16.81,16.84,16.81,16.82,103
20181001|2018-05-11 12:00,11,16.8,16.82,16.76,16.8,174
20181001|2018-05-11 12:30,11,16.8,16.86,16.8,16.85,387
20181001|2018-05-11 13:00,11,16.82,16.85,16.76,16.76,398
20181001|2018-05-11 13:30,11,16.76,16.77,16.71,16.74,202
20181001|2018-05-11 14:00,11,16.8,16.8,16.75,16.77,202
20181001|2018-05-11 14:30,11,16.75,16.77,16.7,16.7,153
20181001|2018-05-11 15:00,11,16.72,16.75,16.65,16.65,294
20181001|2018-05-11 15:30,11,16.66,16.71,16.65,16.7,64
20181001|2018-05-13 17:00,14,16.8,16.8,16.68,16.68,12
20181001|2018-05-13 17:30,14,16.57,16.57,16.57,16.57,1
20181001|2018-05-13 18:30,14,16.55,16.55,16.55,16.55,14
20181001|2018-05-14 01:30,14,16.6,16.6,16.6,16.6,1
20181001|2018-05-14 02:30,14,16.6,16.65,16.6,16.65,10
20181001|2018-05-14 03:00,14,16.65,16.65,16.65,16.65,3
20181001|2018-05-14 03:30,14,16.6,16.61,16.6,16.6,7
20181001|2018-05-14 04:00,14,16.6,16.6,16.6,16.6,5
20181001|2018-05-14 04:30,14,16.6,16.6,16.55,16.57,29
20181001|2018-05-14 05:00,14,16.57,16.57,16.55,16.56,29
20181001|2018-05-14 06:00,14,16.55,16.55,16.55,16.55,1
20181001|2018-05-14 06:30,14,16.6,16.6,16.6,16.6,1
20181001|2018-05-14 07:30,14,16.57,16.57,16.56,16.56,34
20181001|2018-05-14 08:00,14,16.57,16.57,16.55,16.56,35
20181001|2018-05-14 08:30,14,16.56,16.56,16.46,16.51,501
20181001|2018-05-14 09:00,14,16.52,16.52,16.36,16.37,512
20181001|2018-05-14 09:30,14,16.39,16.45,16.35,16.45,631
20181001|2018-05-14 10:00,14,16.45,16.45,16.35,16.36,397
20181001|2018-05-14 10:30,14,16.4,16.42,16.35,16.42,471
20181001|2018-05-14 11:00,14,16.42,16.45,16.4,16.43,234
20181001|2018-05-14 11:30,14,16.45,16.5,16.42,16.47,154
20181001|2018-05-14 12:00,14,16.5,16.52,16.4,16.45,215
20181001|2018-05-14 12:30,14,16.45,16.45,16.35,16.37,66
20181001|2018-05-14 13:00,14,16.35,16.45,16.35,16.37,225
20181001|2018-05-14 13:30,14,16.37,16.4,16.35,16.36,30
20181001|2018-05-14 14:00,14,16.37,16.4,16.35,16.4,143
20181001|2018-05-14 14:30,14,16.35,16.38,16.35,16.35,118
20181001|2018-05-14 15:00,14,16.38,16.42,16.35,16.41,350
20181001|2018-05-14 15:30,14,16.35,16.38,16.35,16.35,11
20181001|2018-05-14 17:00,15,16.35,16.35,16.3,16.35,9
20181001|2018-05-14 20:30,15,16.39,16.39,16.39,16.39,1
20181001|2018-05-14 21:00,15,16.4,16.4,16.4,16.4,2
20181001|2018-05-14 22:00,15,16.37,16.37,16.37,16.37,1
20181001|2018-05-14 22:30,15,16.4,16.4,16.4,16.4,1
20181001|2018-05-14 23:30,15,16.4,16.4,16.4,16.4,4
20181001|2018-05-15 00:00,15,16.4,16.43,16.4,16.42,14
20181001|2018-05-15 00:30,15,16.45,16.45,16.45,16.45,3
20181001|2018-05-15 01:00,15,16.48,16.48,16.48,16.48,3
20181001|2018-05-15 01:30,15,16.45,16.45,16.45,16.45,9
20181001|2018-05-15 03:00,15,16.41,16.44,16.41,16.42,8
20181001|2018-05-15 03:30,15,16.45,16.45,16.45,16.45,1
20181001|2018-05-15 04:00,15,16.4,16.4,16.4,16.4,5
20181001|2018-05-15 05:30,15,16.38,16.38,16.38,16.38,1
20181001|2018-05-15 06:00,15,16.4,16.4,16.4,16.4,13
20181001|2018-05-15 06:30,15,16.4,16.4,16.4,16.4,1
20181001|2018-05-15 07:00,15,16.45,16.46,16.43,16.45,68
20181001|2018-05-15 07:30,15,16.45,16.68,16.45,16.67,66
20181001|2018-05-15 08:00,15,16.65,16.65,16.6,16.61,21
20181001|2018-05-15 08:30,15,16.6,16.82,16.6,16.82,477
20181001|2018-05-15 09:00,15,16.8,16.82,16.71,16.73,262
20181001|2018-05-15 09:30,15,16.73,16.73,16.65,16.7,182
20181001|2018-05-15 10:00,15,16.72,16.82,16.7,16.82,288
20181001|2018-05-15 10:30,15,16.82,16.85,16.76,16.8,194
20181001|2018-05-15 11:00,15,16.81,16.91,16.81,16.87,80
20181001|2018-05-15 11:30,15,16.85,16.85,16.7,16.7,82
20181001|2018-05-15 12:00,15,16.75,16.82,16.74,16.81,103
20181001|2018-05-15 12:30,15,16.8,16.87,16.75,16.86,212
20181001|2018-05-15 13:00,15,16.86,16.9,16.8,16.81,143
20181001|2018-05-15 13:30,15,16.81,16.9,16.76,16.9,172
20181001|2018-05-15 14:00,15,16.91,16.95,16.87,16.93,56
20181001|2018-05-15 14:30,15,16.9,16.95,16.8,16.85,708
20181001|2018-05-15 15:00,15,16.85,17,16.82,16.95,513
20181001|2018-05-15 15:30,15,16.99,16.99,16.92,16.92,62
20181001|2018-05-15 17:00,16,16.96,17,16.96,17,9
20181001|2018-05-15 18:00,16,16.98,16.98,16.98,16.98,10
20181001|2018-05-15 19:00,16,16.97,16.97,16.95,16.95,2
20181001|2018-05-15 20:00,16,16.9,16.9,16.9,16.9,66
20181001|2018-05-15 20:30,16,16.9,16.9,16.9,16.9,39
20181001|2018-05-15 21:00,16,16.91,16.91,16.91,16.91,1
20181001|2018-05-15 21:30,16,16.91,16.92,16.91,16.91,11
20181001|2018-05-15 23:30,16,16.95,16.95,16.95,16.95,1
20181001|2018-05-16 01:00,16,16.94,16.96,16.94,16.95,7
20181001|2018-05-16 01:30,16,16.95,16.95,16.95,16.95,1
20181001|2018-05-16 02:30,16,16.9,16.9,16.9,16.9,19
20181001|2018-05-16 03:30,16,16.9,16.9,16.9,16.9,1
20181001|2018-05-16 04:00,16,16.9,16.94,16.88,16.94,138
20181001|2018-05-16 04:30,16,16.95,16.95,16.93,16.93,2
20181001|2018-05-16 05:00,16,16.95,16.95,16.95,16.95,5
20181001|2018-05-16 05:30,16,16.95,17,16.93,17,27
20181001|2018-05-16 06:00,16,16.9,16.92,16.85,16.88,335
20181001|2018-05-16 06:30,16,16.88,16.9,16.87,16.9,60
20181001|2018-05-16 07:00,16,16.9,16.95,16.87,16.88,265
20181001|2018-05-16 07:30,16,16.88,17,16.88,16.91,291
20181001|2018-05-16 08:00,16,16.91,16.96,16.86,16.86,182
20181001|2018-05-16 08:30,16,16.86,16.87,16.72,16.73,382
20181001|2018-05-16 09:00,16,16.72,16.77,16.7,16.71,281
20181001|2018-05-16 09:30,16,16.71,16.71,16.6,16.65,293
20181001|2018-05-16 10:00,16,16.66,16.68,16.57,16.62,912
20181001|2018-05-16 10:30,16,16.6,16.63,16.48,16.5,1509
20181001|2018-05-16 11:00,16,16.5,16.57,16.45,16.52,389
20181001|2018-05-16 11:30,16,16.5,16.59,16.5,16.57,153
20181001|2018-05-16 12:00,16,16.57,16.63,16.55,16.63,180
20181001|2018-05-16 12:30,16,16.63,16.63,16.58,16.58,164
20181001|2018-05-16 13:00,16,16.55,16.58,16.52,16.57,95
20181001|2018-05-16 13:30,16,16.57,16.58,16.52,16.55,52
20181001|2018-05-16 14:00,16,16.52,16.62,16.52,16.55,240
20181001|2018-05-16 14:30,16,16.58,16.65,16.55,16.65,453
20181001|2018-05-16 15:00,16,16.6,16.7,16.57,16.66,642
20181001|2018-05-16 15:30,16,16.66,16.7,16.65,16.7,48
20181001|2018-05-16 17:00,17,16.63,16.63,16.63,16.63,2
20181001|2018-05-16 17:30,17,16.65,16.65,16.64,16.65,12
20181001|2018-05-16 20:00,17,16.65,16.65,16.65,16.65,5
20181001|2018-05-16 21:00,17,16.65,16.65,16.65,16.65,2
20181001|2018-05-17 00:30,17,16.65,16.65,16.65,16.65,2
20181001|2018-05-17 01:00,17,16.65,16.65,16.65,16.65,3
20181001|2018-05-17 01:30,17,16.65,16.7,16.65,16.7,14
20181001|2018-05-17 02:00,17,16.7,16.7,16.67,16.67,8
20181001|2018-05-17 02:30,17,16.67,16.67,16.67,16.67,2
20181001|2018-05-17 03:00,17,16.67,16.68,16.67,16.67,34
20181001|2018-05-17 03:30,17,16.7,16.72,16.7,16.72,55
20181001|2018-05-17 04:00,17,16.7,16.75,16.7,16.72,27
20181001|2018-05-17 04:30,17,16.7,16.71,16.7,16.7,44
20181001|2018-05-17 05:00,17,16.7,16.71,16.7,16.7,4
20181001|2018-05-17 05:30,17,16.7,16.7,16.7,16.7,2
20181001|2018-05-17 06:00,17,16.7,16.7,16.7,16.7,17
20181001|2018-05-17 06:30,17,16.65,16.7,16.65,16.7,13
20181001|2018-05-17 07:30,17,16.7,16.71,16.7,16.71,22
20181001|2018-05-17 08:00,17,16.71,16.73,16.7,16.7,76
20181001|2018-05-17 08:30,17,16.7,16.73,16.6,16.63,219
20181001|2018-05-17 09:00,17,16.6,16.62,16.5,16.5,283
20181001|2018-05-17 09:30,17,16.53,16.53,16.45,16.47,190
20181001|2018-05-17 10:00,17,16.47,16.52,16.45,16.5,903
20181001|2018-05-17 10:30,17,16.48,16.52,16.47,16.5,341
20181001|2018-05-17 11:00,17,16.5,16.51,16.45,16.47,53
20181001|2018-05-17 11:30,17,16.47,16.55,16.45,16.5,164
20181001|2018-05-17 12:00,17,16.5,16.52,16.46,16.49,150
20181001|2018-05-17 12:30,17,16.5,16.6,16.47,16.6,283
20181001|2018-05-17 13:00,17,16.6,16.67,16.56,16.56,332
20181001|2018-05-17 13:30,17,16.56,16.57,16.47,16.47,146
20181001|2018-05-17 14:00,17,16.47,16.6,16.47,16.5,320
20181001|2018-05-17 14:30,17,16.54,16.54,16.45,16.5,273
20181001|2018-05-17 15:00,17,16.45,16.54,16.45,16.53,249
20181001|2018-05-17 15:30,17,16.53,16.55,16.5,16.55,195
20181001|2018-05-17 17:00,18,16.53,16.55,16.5,16.55,37
20181001|2018-05-17 17:30,18,16.52,16.52,16.5,16.5,49
20181001|2018-05-17 19:30,18,16.5,16.5,16.47,16.47,3
20181001|2018-05-17 20:30,18,16.45,16.45,16.45,16.45,1
20181001|2018-05-17 21:30,18,16.46,16.46,16.45,16.45,4
20181001|2018-05-17 22:30,18,16.45,16.45,16.45,16.45,1
20181001|2018-05-17 23:30,18,16.44,16.45,16.44,16.45,2
20181001|2018-05-18 00:30,18,16.45,16.45,16.43,16.43,16
20181001|2018-05-18 02:00,18,16.45,16.5,16.4,16.47,44
20181001|2018-05-18 03:00,18,16.5,16.5,16.5,16.5,2
20181001|2018-05-18 04:00,18,16.5,16.5,16.5,16.5,2
20181001|2018-05-18 04:30,18,16.51,16.51,16.48,16.5,5
20181001|2018-05-18 06:00,18,16.5,16.5,16.5,16.5,1
20181001|2018-05-18 06:30,18,16.5,16.55,16.5,16.55,10
20181001|2018-05-18 07:00,18,16.5,16.52,16.5,16.52,5
20181001|2018-05-18 07:30,18,16.55,16.6,16.52,16.6,68
20181001|2018-05-18 08:00,18,16.6,16.6,16.51,16.55,58
20181001|2018-05-18 08:30,18,16.52,16.6,16.47,16.6,625
20181001|2018-05-18 09:00,18,16.62,16.65,16.52,16.55,251
20181001|2018-05-18 09:30,18,16.57,16.67,16.57,16.61,210
20181001|2018-05-18 10:00,18,16.61,16.62,16.55,16.62,123
20181001|2018-05-18 10:30,18,16.61,16.61,16.55,16.55,200
20181001|2018-05-18 11:00,18,16.57,16.61,16.57,16.6,121
20181001|2018-05-18 11:30,18,16.6,16.61,16.6,16.6,80
20181001|2018-05-18 12:00,18,16.6,16.61,16.56,16.56,129
20181001|2018-05-18 12:30,18,16.57,16.65,16.57,16.6,242
20181001|2018-05-18 13:00,18,16.62,16.67,16.6,16.61,394
20181001|2018-05-18 13:30,18,16.6,16.6,16.56,16.56,128
20181001|2018-05-18 14:00,18,16.59,16.62,16.56,16.6,223
20181001|2018-05-18 14:30,18,16.65,16.66,16.6,16.6,504
20181001|2018-05-18 15:00,18,16.65,16.77,16.62,16.7,834
20181001|2018-05-18 15:30,18,16.7,16.75,16.69,16.71,108
20181001|2018-05-20 17:00,21,16.65,16.65,16.5,16.5,20
20181001|2018-05-20 17:30,21,16.5,16.5,16.5,16.5,1
20181001|2018-05-20 18:30,21,16.5,16.5,16.5,16.5,3
20181001|2018-05-20 19:30,21,16.5,16.5,16.5,16.5,1
20181001|2018-05-20 20:30,21,16.5,16.5,16.48,16.5,67
20181001|2018-05-21 01:00,21,16.55,16.55,16.55,16.55,1
20181001|2018-05-21 01:30,21,16.53,16.53,16.53,16.53,10
20181001|2018-05-21 02:00,21,16.55,16.55,16.55,16.55,7
20181001|2018-05-21 02:30,21,16.55,16.55,16.55,16.55,1
20181001|2018-05-21 03:30,21,16.51,16.51,16.46,16.46,6
20181001|2018-05-21 04:00,21,16.45,16.45,16.38,16.41,69
20181001|2018-05-21 04:30,21,16.4,16.4,16.36,16.36,20
20181001|2018-05-21 05:00,21,16.35,16.4,16.35,16.4,8
20181001|2018-05-21 06:30,21,16.37,16.4,16.35,16.4,3
20181001|2018-05-21 07:00,21,16.37,16.4,16.35,16.35,161
20181001|2018-05-21 07:30,21,16.35,16.37,16.33,16.35,68
20181001|2018-05-21 08:00,21,16.35,16.35,16.31,16.31,13
20181001|2018-05-21 08:30,21,16.35,16.35,16.2,16.2,852
20181001|2018-05-21 09:00,21,16.2,16.27,16.2,16.25,722
20181001|2018-05-21 09:30,21,16.25,16.25,16.21,16.21,79
20181001|2018-05-21 10:00,21,16.23,16.3,16.2,16.29,328
20181001|2018-05-21 10:30,21,16.3,16.4,16.3,16.32,141
20181001|2018-05-21 11:00,21,16.31,16.32,16.28,16.32,100
20181001|2018-05-21 11:30,21,16.32,16.37,16.3,16.33,49
20181001|2018-05-21 12:00,21,16.33,16.35,16.25,16.3,166
20181001|2018-05-21 12:30,21,16.27,16.3,16.23,16.23,64
20181001|2018-05-21 13:00,21,16.2,16.35,16.2,16.3,340
20181001|2018-05-21 13:30,21,16.32,16.37,16.25,16.25,507
20181001|2018-05-21 14:00,21,16.25,16.31,16.25,16.31,302
20181001|2018-05-21 14:30,21,16.3,16.35,16.25,16.31,208
20181001|2018-05-21 15:00,21,16.3,16.33,16.25,16.28,213
20181001|2018-05-21 15:30,21,16.3,16.35,16.28,16.35,30
20181001|2018-05-21 17:00,22,16.3,16.3,16.3,16.3,1
20181001|2018-05-21 17:30,22,16.25,16.25,16.25,16.25,3
20181001|2018-05-21 18:00,22,16.28,16.28,16.28,16.28,1
20181001|2018-05-22 01:00,22,16.25,16.25,16.25,16.25,1
20181001|2018-05-22 01:30,22,16.25,16.26,16.25,16.26,2
20181001|2018-05-22 02:00,22,16.25,16.25,16.25,16.25,4
20181001|2018-05-22 03:00,22,16.25,16.25,16.25,16.25,1
20181001|2018-05-22 05:00,22,16.2,16.2,16.2,16.2,10
20181001|2018-05-22 05:30,22,16.2,16.2,16.2,16.2,21
20181001|2018-05-22 06:30,22,16.2,16.2,16.2,16.2,2
20181001|2018-05-22 07:00,22,16.18,16.18,16.18,16.18,44
20181001|2018-05-22 07:30,22,16.18,16.18,16.18,16.18,7
20181001|2018-05-22 08:00,22,16.19,16.19,16.16,16.16,30
20181001|2018-05-22 08:30,22,16.15,16.2,16.12,16.16,182
20181001|2018-05-22 09:00,22,16.17,16.25,16.16,16.21,343
20181001|2018-05-22 09:30,22,16.22,16.3,16.2,16.28,332
20181001|2018-05-22 10:00,22,16.3,16.31,16.24,16.3,378
20181001|2018-05-22 10:30,22,16.3,16.31,16.25,16.31,235
20181001|2018-05-22 11:00,22,16.32,16.35,16.25,16.33,582
20181001|2018-05-22 11:30,22,16.32,16.37,16.31,16.31,96
20181001|2018-05-22 12:00,22,16.32,16.37,16.3,16.33,49
20181001|2018-05-22 12:30,22,16.35,16.37,16.32,16.32,57
20181001|2018-05-22 13:00,22,16.35,16.36,16.35,16.35,158
20181001|2018-05-22 13:30,22,16.35,16.4,16.31,16.38,424
20181001|2018-05-22 14:00,22,16.4,16.45,16.4,16.4,115
20181001|2018-05-22 14:30,22,16.41,16.5,16.4,16.47,588
20181001|2018-05-22 15:00,22,16.5,16.52,16.45,16.46,326
20181001|2018-05-22 15:30,22,16.47,16.5,16.45,16.45,23
20181001|2018-05-22 17:00,23,16.5,16.5,16.5,16.5,5
20181001|2018-05-22 18:30,23,16.5,16.5,16.5,16.5,12
20181001|2018-05-22 19:00,23,16.5,16.5,16.5,16.5,4
20181001|2018-05-22 20:00,23,16.5,16.5,16.5,16.5,1
20181001|2018-05-22 20:30,23,16.6,16.62,16.6,16.6,33
20181001|2018-05-22 21:00,23,16.62,16.62,16.55,16.6,22
20181001|2018-05-22 21:30,23,16.6,16.6,16.6,16.6,12
20181001|2018-05-22 22:00,23,16.6,16.6,16.6,16.6,1
20181001|2018-05-22 23:00,23,16.6,16.65,16.6,16.6,20
20181001|2018-05-22 23:30,23,16.6,16.6,16.6,16.6,10
20181001|2018-05-23 01:00,23,16.6,16.6,16.6,16.6,9
20181001|2018-05-23 01:30,23,16.6,16.6,16.6,16.6,1
20181001|2018-05-23 02:00,23,16.6,16.65,16.6,16.65,107
20181001|2018-05-23 02:30,23,16.67,16.73,16.67,16.73,22
20181001|2018-05-23 03:00,23,16.75,16.8,16.75,16.8,14
20181001|2018-05-23 04:00,23,16.82,16.82,16.82,16.82,1
20181001|2018-05-23 04:30,23,16.8,16.82,16.78,16.78,91
20181001|2018-05-23 05:00,23,16.8,16.81,16.8,16.8,125
20181001|2018-05-23 06:00,23,16.8,16.8,16.75,16.75,46
20181001|2018-05-23 06:30,23,16.75,16.8,16.75,16.8,17
20181001|2018-05-23 07:00,23,16.8,16.8,16.75,16.75,13
20181001|2018-05-23 07:30,23,16.75,16.75,16.71,16.71,5
20181001|2018-05-23 08:00,23,16.71,16.75,16.7,16.72,120
20181001|2018-05-23 08:30,23,16.72,16.72,16.6,16.6,548
20181001|2018-05-23 09:00,23,16.62,16.7,16.56,16.61,634
20181001|2018-05-23 09:30,23,16.65,16.81,16.62,16.75,250
20181001|2018-05-23 10:00,23,16.75,16.75,16.66,16.66,317
20181001|2018-05-23 10:30,23,16.66,16.7,16.6,16.61,101
20181001|2018-05-23 11:00,23,16.65,16.67,16.6,16.67,363
20181001|2018-05-23 11:30,23,16.65,16.65,16.57,16.57,87
20181001|2018-05-23 12:00,23,16.6,16.65,16.6,16.61,86
20181001|2018-05-23 12:30,23,16.61,16.62,16.55,16.6,143
20181001|2018-05-23 13:00,23,16.55,16.56,16.42,16.45,132
20181001|2018-05-23 13:30,23,16.45,16.5,16.45,16.45,90
20181001|2018-05-23 14:00,23,16.4,16.4,16.35,16.35,82
20181001|2018-05-23 14:30,23,16.33,16.37,16.25,16.3,459
20181001|2018-05-23 15:00,23,16.27,16.31,16.2,16.28,267
20181001|2018-05-23 15:30,23,16.28,16.3,16.28,16.3,35
20181001|2018-05-23 17:00,24,16.3,16.3,16.3,16.3,2
20181001|2018-05-23 18:30,24,16.35,16.35,16.29,16.29,13
20181001|2018-05-23 19:00,24,16.3,16.3,16.28,16.28,3
20181001|2018-05-23 19:30,24,16.35,16.35,16.35,16.35,15
20181001|2018-05-23 20:30,24,16.4,16.4,16.37,16.37,13
20181001|2018-05-23 21:00,24,16.4,16.4,16.4,16.4,3
20181001|2018-05-23 21:30,24,16.36,16.36,16.35,16.35,5
20181001|2018-05-24 00:30,24,16.35,16.35,16.35,16.35,2
20181001|2018-05-24 01:30,24,16.32,16.32,16.3,16.3,8
20181001|2018-05-24 02:00,24,16.3,16.31,16.3,16.31,20
20181001|2018-05-24 02:30,24,16.33,16.33,16.33,16.33,1
20181001|2018-05-24 03:00,24,16.32,16.32,16.32,16.32,1
20181001|2018-05-24 03:30,24,16.3,16.3,16.3,16.3,3
20181001|2018-05-24 06:30,24,16.35,16.35,16.3,16.3,45
20181001|2018-05-24 07:00,24,16.33,16.35,16.32,16.32,33
20181001|2018-05-24 07:30,24,16.32,16.32,16.32,16.32,48
20181001|2018-05-24 08:00,24,16.3,16.3,16.3,16.3,4
20181001|2018-05-24 08:30,24,16.32,16.5,16.21,16.5,681
20181001|2018-05-24 09:00,24,16.47,16.52,16.37,16.5,237
20181001|2018-05-24 09:30,24,16.55,16.62,16.45,16.6,627
20181001|2018-05-24 10:00,24,16.61,16.61,16.41,16.46,210
20181001|2018-05-24 10:30,24,16.46,16.48,16.35,16.35,124
20181001|2018-05-24 11:00,24,16.35,16.37,16.32,16.33,51
20181001|2018-05-24 11:30,24,16.32,16.45,16.32,16.4,308
20181001|2018-05-24 12:00,24,16.36,16.36,16.3,16.31,76
20181001|2018-05-24 12:30,24,16.33,16.35,16.3,16.31,12
20181001|2018-05-24 13:00,24,16.35,16.35,16.3,16.3,70
20181001|2018-05-24 13:30,24,16.31,16.37,16.3,16.35,65
20181001|2018-05-24 14:00,24,16.37,16.37,16.31,16.35,72
20181001|2018-05-24 14:30,24,16.31,16.35,16.3,16.3,176
20181001|2018-05-24 15:00,24,16.3,16.32,16.26,16.26,189
20181001|2018-05-24 15:30,24,16.27,16.3,16.25,16.25,58
20181001|2018-05-24 18:30,25,16.25,16.25,16.25,16.25,1
20181001|2018-05-24 19:00,25,16.25,16.25,16.25,16.25,1
20181001|2018-05-24 20:30,25,16.2,16.2,16.2,16.2,3
20181001|2018-05-24 21:00,25,16.16,16.16,16.16,16.16,1
20181001|2018-05-24 22:00,25,16.16,16.18,16.16,16.18,4
20181001|2018-05-24 23:30,25,16.2,16.2,16.19,16.19,4
20181001|2018-05-25 01:00,25,16.2,16.2,16.2,16.2,8
20181001|2018-05-25 02:00,25,16.2,16.25,16.2,16.25,59
20181001|2018-05-25 02:30,25,16.25,16.25,16.25,16.25,3
20181001|2018-05-25 03:30,25,16.22,16.22,16.2,16.2,11
20181001|2018-05-25 04:00,25,16.17,16.2,16.17,16.2,10
20181001|2018-05-25 04:30,25,16.21,16.21,16.2,16.2,8
20181001|2018-05-25 05:00,25,16.2,16.22,16.2,16.22,70
20181001|2018-05-25 05:30,25,16.21,16.21,16.21,16.21,26
20181001|2018-05-25 06:30,25,16.3,16.31,16.3,16.3,40
20181001|2018-05-25 07:00,25,16.31,16.35,16.3,16.34,72
20181001|2018-05-25 07:30,25,16.32,16.36,16.32,16.35,77
20181001|2018-05-25 08:00,25,16.35,16.45,16.35,16.38,165
20181001|2018-05-25 08:30,25,16.39,16.46,16.25,16.31,1038
20181001|2018-05-25 09:00,25,16.35,16.35,16.2,16.2,318
20181001|2018-05-25 09:30,25,16.2,16.27,16.17,16.22,378
20181001|2018-05-25 10:00,25,16.2,16.25,16.17,16.2,220
20181001|2018-05-25 10:30,25,16.2,16.25,16.17,16.18,42
20181001|2018-05-25 11:00,25,16.19,16.27,16.19,16.23,194
20181001|2018-05-25 11:30,25,16.22,16.28,16.2,16.25,149
20181001|2018-05-25 12:00,25,16.25,16.25,16.21,16.25,59
20181001|2018-05-25 12:30,25,16.25,16.31,16.25,16.3,135
20181001|2018-05-25 13:00,25,16.3,16.3,16.21,16.21,163
20181001|2018-05-25 13:30,25,16.21,16.3,16.21,16.28,83
20181001|2018-05-25 14:00,25,16.3,16.31,16.26,16.27,224
20181001|2018-05-25 14:30,25,16.26,16.4,16.25,16.35,304
20181001|2018-05-25 15:00,25,16.3,16.42,16.3,16.38,420
20181001|2018-05-25 15:30,25,16.36,16.45,16.36,16.4,45
20181001|2018-05-27 17:00,28,16.3,16.32,16.25,16.32,18
20181001|2018-05-27 19:00,28,16.25,16.25,16.2,16.25,18
20181001|2018-05-27 20:00,28,16.22,16.22,16.22,16.22,1
20181001|2018-05-27 22:00,28,16.25,16.3,16.25,16.25,43
20181001|2018-05-28 00:00,28,16.25,16.25,16.25,16.25,1
20181001|2018-05-28 01:30,28,16.25,16.25,16.25,16.25,2
20181001|2018-05-28 02:00,28,16.22,16.22,16.2,16.21,31
20181001|2018-05-28 02:30,28,16.2,16.21,16.18,16.2,10
20181001|2018-05-28 03:00,28,16.2,16.22,16.2,16.22,4
20181001|2018-05-28 03:30,28,16.22,16.25,16.21,16.23,7
20181001|2018-05-28 04:00,28,16.23,16.25,16.23,16.25,3
20181001|2018-05-28 04:30,28,16.27,16.27,16.27,16.27,1
20181001|2018-05-28 05:00,28,16.32,16.35,16.32,16.35,15
20181001|2018-05-28 05:30,28,16.35,16.35,16.35,16.35,2
20181001|2018-05-28 06:00,28,16.3,16.3,16.3,16.3,4
20181001|2018-05-28 06:30,28,16.35,16.35,16.35,16.35,11
20181001|2018-05-28 07:00,28,16.35,16.35,16.35,16.35,18
20181001|2018-05-28 07:30,28,16.4,16.4,16.4,16.4,4
20181001|2018-05-28 08:00,28,16.4,16.4,16.4,16.4,1
20181001|2018-05-28 08:30,28,16.4,16.4,16.4,16.4,19
20181001|2018-05-28 09:00,28,16.35,16.4,16.35,16.35,25
20181001|2018-05-28 09:30,28,16.4,16.45,16.4,16.4,149
20181001|2018-05-28 10:00,28,16.38,16.45,16.35,16.42,31
20181001|2018-05-28 17:30,29,16.4,16.4,16.4,16.4,2
20181001|2018-05-28 20:00,29,16.45,16.45,16.45,16.45,1
20181001|2018-05-28 22:00,29,16.4,16.4,16.4,16.4,86
20181001|2018-05-28 23:00,29,16.43,16.43,16.41,16.41,5
20181001|2018-05-28 23:30,29,16.4,16.45,16.4,16.45,2
20181001|2018-05-29 00:00,29,16.45,16.48,16.45,16.47,10
20181001|2018-05-29 01:00,29,16.47,16.5,16.47,16.5,23
20181001|2018-05-29 01:30,29,16.54,16.55,16.54,16.55,8
20181001|2018-05-29 02:00,29,16.55,16.55,16.49,16.52,130
20181001|2018-05-29 02:30,29,16.52,16.63,16.51,16.6,111
20181001|2018-05-29 03:00,29,16.6,16.8,16.6,16.8,152
20181001|2018-05-29 03:30,29,16.8,16.92,16.77,16.86,156
20181001|2018-05-29 04:00,29,16.85,16.85,16.8,16.8,24
20181001|2018-05-29 04:30,29,16.8,16.82,16.75,16.75,90
20181001|2018-05-29 05:00,29,16.7,16.75,16.7,16.7,58
20181001|2018-05-29 05:30,29,16.7,16.8,16.68,16.8,40
20181001|2018-05-29 06:00,29,16.72,16.75,16.7,16.7,24
20181001|2018-05-29 06:30,29,16.65,16.67,16.58,16.6,57
20181001|2018-05-29 07:00,29,16.62,16.65,16.6,16.6,9
20181001|2018-05-29 07:30,29,16.6,16.62,16.56,16.56,94
20181001|2018-05-29 08:00,29,16.56,16.6,16.51,16.56,544
20181001|2018-05-29 08:30,29,16.55,16.58,16.37,16.37,838
20181001|2018-05-29 09:00,29,16.4,16.5,16.35,16.5,622
20181001|2018-05-29 09:30,29,16.52,16.67,16.51,16.67,666
20181001|2018-05-29 10:00,29,16.67,16.8,16.67,16.67,433
20181001|2018-05-29 10:30,29,16.72,16.92,16.71,16.88,610
20181001|2018-05-29 11:00,29,16.87,16.91,16.71,16.71,1028
20181001|2018-05-29 11:30,29,16.7,16.71,16.62,16.63,651
20181001|2018-05-29 12:00,29,16.68,16.79,16.68,16.72,257
20181001|2018-05-29 12:30,29,16.78,16.86,16.75,16.77,633
20181001|2018-05-29 13:00,29,16.78,16.88,16.7,16.7,748
20181001|2018-05-29 13:30,29,16.7,16.88,16.66,16.85,1627
20181001|2018-05-29 14:00,29,16.86,16.9,16.77,16.85,641
20181001|2018-05-29 14:30,29,16.85,16.85,16.7,16.8,536
20181001|2018-05-29 15:00,29,16.8,16.81,16.65,16.75,2598
20181001|2018-05-29 15:30,29,16.7,16.8,16.7,16.77,70
20181001|2018-05-29 17:00,30,16.8,16.85,16.77,16.78,39
20181001|2018-05-29 17:30,30,16.8,16.84,16.79,16.83,52
20181001|2018-05-29 18:00,30,16.85,16.85,16.85,16.85,5
20181001|2018-05-29 18:30,30,16.9,16.9,16.86,16.86,8
20181001|2018-05-29 19:00,30,16.85,16.85,16.81,16.81,6
20181001|2018-05-29 20:00,30,16.8,16.81,16.77,16.8,16
20181001|2018-05-29 21:00,30,16.8,16.8,16.8,16.8,2
20181001|2018-05-29 21:30,30,16.8,16.8,16.8,16.8,3
20181001|2018-05-29 22:00,30,16.75,16.75,16.75,16.75,1
20181001|2018-05-29 22:30,30,16.7,16.75,16.7,16.7,27
20181001|2018-05-29 23:30,30,16.75,16.75,16.75,16.75,2
20181001|2018-05-30 01:00,30,16.63,16.65,16.59,16.59,30
20181001|2018-05-30 01:30,30,16.61,16.61,16.55,16.58,47
20181001|2018-05-30 02:00,30,16.58,16.65,16.54,16.57,134
20181001|2018-05-30 02:30,30,16.55,16.56,16.55,16.56,36
20181001|2018-05-30 03:00,30,16.55,16.6,16.55,16.6,46
20181001|2018-05-30 03:30,30,16.63,16.66,16.6,16.63,23
20181001|2018-05-30 04:00,30,16.6,16.6,16.55,16.55,47
20181001|2018-05-30 04:30,30,16.6,16.6,16.55,16.55,2
20181001|2018-05-30 05:00,30,16.6,16.6,16.55,16.6,46
20181001|2018-05-30 06:00,30,16.6,16.6,16.55,16.57,106
20181001|2018-05-30 06:30,30,16.6,16.6,16.56,16.6,21
20181001|2018-05-30 07:00,30,16.6,16.6,16.55,16.58,74
20181001|2018-05-30 07:30,30,16.55,16.65,16.55,16.6,136
20181001|2018-05-30 08:00,30,16.63,16.66,16.6,16.6,57
20181001|2018-05-30 08:30,30,16.63,16.81,16.58,16.8,665
20181001|2018-05-30 09:00,30,16.8,16.82,16.65,16.71,705
20181001|2018-05-30 09:30,30,16.7,16.72,16.6,16.6,469
20181001|2018-05-30 10:00,30,16.6,16.62,16.51,16.61,429
20181001|2018-05-30 10:30,30,16.6,16.66,16.55,16.61,448
20181001|2018-05-30 11:00,30,16.62,16.72,16.61,16.7,1073
20181001|2018-05-30 11:30,30,16.7,16.72,16.65,16.66,581
20181001|2018-05-30 12:00,30,16.66,16.7,16.63,16.68,207
20181001|2018-05-30 12:30,30,16.67,16.68,16.6,16.65,236
20181001|2018-05-30 13:00,30,16.65,16.68,16.61,16.65,189
20181001|2018-05-30 13:30,30,16.66,16.72,16.62,16.7,389
20181001|2018-05-30 14:00,30,16.65,16.78,16.65,16.76,337
20181001|2018-05-30 14:30,30,16.77,16.9,16.76,16.85,1551
20181001|2018-05-30 15:00,30,16.85,16.95,16.82,16.9,1254
20181001|2018-05-30 15:30,30,16.87,16.9,16.82,16.85,180
20181001|2018-05-30 17:00,31,16.9,16.9,16.9,16.9,9
20181001|2018-05-30 18:30,31,16.9,16.9,16.9,16.9,7
20181001|2018-05-30 19:00,31,16.88,16.88,16.88,16.88,1
20181001|2018-05-30 19:30,31,16.9,16.9,16.9,16.9,7
20181001|2018-05-30 20:00,31,16.9,16.9,16.9,16.9,1
20181001|2018-05-30 20:30,31,16.9,16.9,16.9,16.9,1
20181001|2018-05-30 22:00,31,16.9,16.9,16.87,16.87,2
20181001|2018-05-30 22:30,31,16.87,16.87,16.87,16.87,4
20181001|2018-05-31 00:00,31,16.86,16.86,16.86,16.86,1
20181001|2018-05-31 00:30,31,16.85,16.85,16.85,16.85,5
20181001|2018-05-31 01:00,31,16.9,16.9,16.9,16.9,69
20181001|2018-05-31 01:30,31,16.85,16.85,16.85,16.85,1
20181001|2018-05-31 02:00,31,16.85,16.85,16.85,16.85,13
20181001|2018-05-31 02:30,31,16.81,16.81,16.8,16.8,21
20181001|2018-05-31 03:00,31,16.8,16.81,16.76,16.76,4
20181001|2018-05-31 03:30,31,16.75,16.75,16.74,16.75,90
20181001|2018-05-31 04:00,31,16.75,16.75,16.72,16.75,149
20181001|2018-05-31 05:00,31,16.8,16.8,16.8,16.8,1
20181001|2018-05-31 06:30,31,16.8,16.8,16.8,16.8,1
20181001|2018-05-31 07:00,31,16.75,16.75,16.75,16.75,6
20181001|2018-05-31 07:30,31,16.75,16.75,16.75,16.75,2
20181001|2018-05-31 08:00,31,16.8,16.9,16.79,16.85,206
20181001|2018-05-31 08:30,31,16.85,16.93,16.81,16.92,338
20181001|2018-05-31 09:00,31,16.91,17.03,16.87,16.96,567
20181001|2018-05-31 09:30,31,16.96,17.1,16.93,17.1,248
20181001|2018-05-31 10:00,31,17.1,17.1,16.93,16.93,266
20181001|2018-05-31 10:30,31,16.91,16.96,16.84,16.9,239
20181001|2018-05-31 11:00,31,16.95,17,16.9,16.95,96
20181001|2018-05-31 11:30,31,16.95,17,16.87,16.87,136
20181001|2018-05-31 12:00,31,16.87,16.9,16.85,16.85,214
20181001|2018-05-31 12:30,31,16.85,17.01,16.83,16.97,114
20181001|2018-05-31 13:00,31,17.01,17.05,16.88,16.9,222
20181001|2018-05-31 13:30,31,16.95,17,16.92,16.95,96
20181001|2018-05-31 14:00,31,16.9,16.93,16.8,16.88,790
20181001|2018-05-31 14:30,31,16.9,16.93,16.85,16.93,525
20181001|2018-05-31 15:00,31,16.91,17.01,16.87,17.01,896
20181001|2018-05-31 15:30,31,17,17.02,17,17,35
20181001|2018-05-31 17:00,1,17,17,16.95,16.95,4
20181001|2018-05-31 18:00,1,16.96,16.96,16.96,16.96,1
20181001|2018-05-31 19:30,1,16.95,17,16.95,17,8
20181001|2018-05-31 20:00,1,16.9,16.9,16.9,16.9,2
20181001|2018-06-01 01:30,1,16.95,16.95,16.8,16.8,44
20181001|2018-06-01 02:00,1,16.8,16.85,16.8,16.85,13
20181001|2018-06-01 03:00,1,16.78,16.78,16.75,16.76,4
20181001|2018-06-01 03:30,1,16.75,16.75,16.75,16.75,6
20181001|2018-06-01 04:00,1,16.75,16.75,16.75,16.75,15
20181001|2018-06-01 04:30,1,16.77,16.78,16.77,16.78,2
20181001|2018-06-01 05:00,1,16.77,16.77,16.77,16.77,1
20181001|2018-06-01 06:00,1,16.75,16.8,16.75,16.75,4
20181001|2018-06-01 06:30,1,16.75,16.75,16.75,16.75,1
20181001|2018-06-01 07:00,1,16.7,16.77,16.7,16.75,43
20181001|2018-06-01 07:30,1,16.7,16.7,16.6,16.6,46
20181001|2018-06-01 08:00,1,16.58,16.6,16.55,16.55,51
20181001|2018-06-01 08:30,1,16.55,16.62,16.51,16.61,276
20181001|2018-06-01 09:00,1,16.6,16.7,16.56,16.6,1141
20181001|2018-06-01 09:30,1,16.6,16.66,16.55,16.56,235
20181001|2018-06-01 10:00,1,16.56,16.6,16.52,16.58,596
20181001|2018-06-01 10:30,1,16.6,16.6,16.51,16.55,435
20181001|2018-06-01 11:00,1,16.52,16.58,16.51,16.58,255
20181001|2018-06-01 11:30,1,16.57,16.61,16.55,16.6,211
20181001|2018-06-01 12:00,1,16.55,16.58,16.52,16.52,115
20181001|2018-06-01 12:30,1,16.52,16.57,16.5,16.52,254
20181001|2018-06-01 13:00,1,16.52,16.55,16.5,16.52,144
20181001|2018-06-01 13:30,1,16.53,16.58,16.47,16.56,575
20181001|2018-06-01 14:00,1,16.59,16.68,16.56,16.62,555
20181001|2018-06-01 14:30,1,16.6,16.65,16.55,16.57,254
20181001|2018-06-01 15:00,1,16.6,16.62,16.55,16.55,279
20181001|2018-06-01 15:30,1,16.55,16.58,16.55,16.57,38
20181001|2018-06-03 17:00,4,16.6,16.6,16.6,16.6,6
20181001|2018-06-03 18:30,4,16.6,16.6,16.6,16.6,1
20181001|2018-06-03 19:00,4,16.55,16.55,16.55,16.55,7
20181001|2018-06-03 21:00,4,16.5,16.5,16.5,16.5,6
20181001|2018-06-03 22:00,4,16.55,16.55,16.55,16.55,3
20181001|2018-06-03 22:30,4,16.53,16.53,16.53,16.53,6
20181001|2018-06-03 23:30,4,16.55,16.55,16.55,16.55,4
20181001|2018-06-04 01:00,4,16.55,16.55,16.55,16.55,4
20181001|2018-06-04 02:30,4,16.5,16.5,16.47,16.47,8
20181001|2018-06-04 03:00,4,16.47,16.49,16.47,16.49,2
20181001|2018-06-04 03:30,4,16.5,16.5,16.43,16.45,19
20181001|2018-06-04 04:00,4,16.43,16.43,16.36,16.37,35
20181001|2018-06-04 04:30,4,16.35,16.38,16.35,16.35,46
20181001|2018-06-04 05:00,4,16.35,16.35,16.33,16.33,19
20181001|2018-06-04 05:30,4,16.35,16.35,16.35,16.35,21
20181001|2018-06-04 06:30,4,16.4,16.4,16.4,16.4,22
20181001|2018-06-04 07:00,4,16.4,16.41,16.36,16.36,82
20181001|2018-06-04 07:30,4,16.35,16.36,16.33,16.35,113
20181001|2018-06-04 08:00,4,16.35,16.37,16.31,16.35,66
20181001|2018-06-04 08:30,4,16.38,16.38,16.2,16.27,528
20181001|2018-06-04 09:00,4,16.25,16.32,16.25,16.32,109
20181001|2018-06-04 09:30,4,16.32,16.32,16.25,16.25,95
20181001|2018-06-04 10:00,4,16.25,16.3,16.25,16.25,66
20181001|2018-06-04 10:30,4,16.26,16.3,16.23,16.25,89
20181001|2018-06-04 11:00,4,16.25,16.27,16.21,16.22,109
20181001|2018-06-04 11:30,4,16.22,16.3,16.21,16.27,117
20181001|2018-06-04 12:00,4,16.25,16.27,16.2,16.2,82
20181001|2018-06-04 12:30,4,16.23,16.26,16.22,16.25,36
20181001|2018-06-04 13:00,4,16.25,16.28,16.2,16.25,107
20181001|2018-06-04 13:30,4,16.22,16.25,16.2,16.2,124
20181001|2018-06-04 14:00,4,16.17,16.22,16.15,16.17,244
20181001|2018-06-04 14:30,4,16.16,16.25,16.15,16.21,479
20181001|2018-06-04 15:00,4,16.21,16.25,16.15,16.15,593
20181001|2018-06-04 15:30,4,16.2,16.2,16.15,16.15,10
20181001|2018-06-04 17:00,5,16.2,16.2,16.2,16.2,2
20181001|2018-06-04 19:00,5,16.2,16.2,16.2,16.2,10
20181001|2018-06-04 20:00,5,16.25,16.25,16.25,16.25,1
20181001|2018-06-04 20:30,5,16.25,16.25,16.25,16.25,1
20181001|2018-06-04 21:00,5,16.25,16.25,16.25,16.25,1
20181001|2018-06-04 23:30,5,16.2,16.2,16.2,16.2,6
20181001|2018-06-05 00:00,5,16.26,16.26,16.26,16.26,1
20181001|2018-06-05 02:00,5,16.2,16.2,16.2,16.2,11
20181001|2018-06-05 02:30,5,16.16,16.19,16.16,16.16,14
20181001|2018-06-05 03:00,5,16.16,16.16,16.15,16.16,3
20181001|2018-06-05 03:30,5,16.16,16.16,16.16,16.16,1
20181001|2018-06-05 04:00,5,16.16,16.16,16.15,16.15,11
20181001|2018-06-05 04:30,5,16.15,16.15,16.1,16.1,2
20181001|2018-06-05 05:00,5,16.15,16.15,16.15,16.15,4
20181001|2018-06-05 05:30,5,16.15,16.2,16.15,16.2,13
20181001|2018-06-05 06:00,5,16.17,16.17,16.15,16.15,2
20181001|2018-06-05 06:30,5,16.15,16.17,16.15,16.17,3
20181001|2018-06-05 07:00,5,16.2,16.25,16.16,16.25,45
20181001|2018-06-05 07:30,5,16.22,16.25,16.21,16.21,7
20181001|2018-06-05 08:00,5,16.21,16.21,16.17,16.17,12
20181001|2018-06-05 08:30,5,16.17,16.17,16.05,16.06,542
20181001|2018-06-05 09:00,5,16.05,16.11,16.03,16.06,250
20181001|2018-06-05 09:30,5,16.06,16.13,16.05,16.07,214
20181001|2018-06-05 10:00,5,16.08,16.15,16.06,16.15,602
20181001|2018-06-05 10:30,5,16.15,16.17,16.11,16.11,49
20181001|2018-06-05 11:00,5,16.12,16.22,16.12,16.16,221
20181001|2018-06-05 11:30,5,16.2,16.2,16.11,16.11,74
20181001|2018-06-05 12:00,5,16.13,16.13,16.1,16.11,40
20181001|2018-06-05 12:30,5,16.11,16.13,16.1,16.11,55
20181001|2018-06-05 13:00,5,16.11,16.15,16.1,16.15,133
20181001|2018-06-05 13:30,5,16.1,16.12,16.02,16.02,137
20181001|2018-06-05 14:00,5,16.03,16.15,16,16.07,188
20181001|2018-06-05 14:30,5,16.1,16.1,16,16.1,544
20181001|2018-06-05 15:00,5,16.05,16.05,15.98,16,329
20181001|2018-06-05 15:30,5,16,16.03,16,16,62
20181001|2018-06-05 18:00,6,16,16,16,16,9
20181001|2018-06-05 19:30,6,15.97,15.99,15.97,15.97,5
20181001|2018-06-05 20:30,6,16,16,16,16,2
20181001|2018-06-05 21:00,6,16,16,15.96,15.96,46
20181001|2018-06-05 22:30,6,16,16,15.97,15.97,4
20181001|2018-06-05 23:00,6,16,16,16,16,1
20181001|2018-06-05 23:30,6,15.96,15.96,15.95,15.95,6
20181001|2018-06-06 01:00,6,15.96,15.96,15.96,15.96,2
20181001|2018-06-06 02:00,6,16,16,15.95,15.96,19
20181001|2018-06-06 02:30,6,16,16,15.93,15.96,67
20181001|2018-06-06 03:00,6,15.95,15.96,15.95,15.95,8
20181001|2018-06-06 03:30,6,16,16,16,16,6
20181001|2018-06-06 04:00,6,15.95,15.95,15.91,15.91,20
20181001|2018-06-06 04:30,6,15.95,15.95,15.92,15.95,15
20181001|2018-06-06 05:30,6,15.95,15.95,15.91,15.91,6
20181001|2018-06-06 06:00,6,15.95,15.95,15.92,15.95,4
20181001|2018-06-06 06:30,6,15.95,16,15.95,16,15
20181001|2018-06-06 07:00,6,15.95,15.95,15.95,15.95,14
20181001|2018-06-06 07:30,6,15.95,15.95,15.92,15.95,29
20181001|2018-06-06 08:00,6,15.95,15.97,15.95,15.97,34
20181001|2018-06-06 08:30,6,15.96,16,15.9,15.97,381
20181001|2018-06-06 09:00,6,15.97,15.98,15.9,15.9,298
20181001|2018-06-06 09:30,6,15.91,16,15.91,15.93,300
20181001|2018-06-06 10:00,6,15.93,15.93,15.85,15.85,199
20181001|2018-06-06 10:30,6,15.85,15.88,15.8,15.87,155
20181001|2018-06-06 11:00,6,15.86,15.95,15.85,15.9,107
20181001|2018-06-06 11:30,6,15.9,15.95,15.9,15.9,160
20181001|2018-06-06 12:00,6,15.9,15.9,15.8,15.82,218
20181001|2018-06-06 12:30,6,15.86,15.9,15.85,15.85,76
20181001|2018-06-06 13:00,6,15.85,15.9,15.81,15.82,81
20181001|2018-06-06 13:30,6,15.83,15.83,15.75,15.77,632
20181001|2018-06-06 14:00,6,15.77,15.8,15.71,15.75,726
20181001|2018-06-06 14:30,6,15.7,15.76,15.7,15.71,1035
20181001|2018-06-06 15:00,6,15.7,15.75,15.65,15.7,523
20181001|2018-06-06 15:30,6,15.72,15.72,15.7,15.7,48
20181001|2018-06-06 17:00,7,15.75,15.75,15.74,15.74,4
20181001|2018-06-06 17:30,7,15.75,15.75,15.75,15.75,6
20181001|2018-06-06 19:30,7,15.74,15.74,15.71,15.71,2
20181001|2018-06-06 20:00,7,15.73,15.73,15.73,15.73,1
20181001|2018-06-06 20:30,7,15.75,15.75,15.74,15.74,32
20181001|2018-06-06 21:00,7,15.74,15.75,15.74,15.75,30
20181001|2018-06-06 21:30,7,15.71,15.71,15.71,15.71,4
20181001|2018-06-06 22:00,7,15.71,15.71,15.71,15.71,3
20181001|2018-06-07 01:00,7,15.71,15.71,15.7,15.7,10
20181001|2018-06-07 01:30,7,15.65,15.65,15.65,15.65,8
20181001|2018-06-07 02:00,7,15.65,15.7,15.65,15.65,68
20181001|2018-06-07 02:30,7,15.65,15.65,15.6,15.62,13
20181001|2018-06-07 03:00,7,15.6,15.65,15.6,15.61,100
20181001|2018-06-07 03:30,7,15.65,15.65,15.65,15.65,1
20181001|2018-06-07 04:00,7,15.61,15.61,15.61,15.61,3
20181001|2018-06-07 05:00,7,15.64,15.64,15.64,15.64,1
20181001|2018-06-07 05:30,7,15.65,15.65,15.65,15.65,5
20181001|2018-06-07 06:00,7,15.65,15.65,15.61,15.61,13
20181001|2018-06-07 06:30,7,15.65,15.7,15.62,15.65,20
20181001|2018-06-07 07:00,7,15.65,15.65,15.62,15.63,199
20181001|2018-06-07 08:00,7,15.66,15.67,15.62,15.65,33
20181001|2018-06-07 08:30,7,15.65,15.71,15.6,15.67,347
20181001|2018-06-07 09:00,7,15.66,15.8,15.65,15.77,325
20181001|2018-06-07 09:30,7,15.8,15.86,15.75,15.75,401
20181001|2018-06-07 10:00,7,15.78,15.79,15.66,15.75,211
20181001|2018-06-07 10:30,7,15.75,15.78,15.66,15.75,166
20181001|2018-06-07 11:00,7,15.72,15.73,15.7,15.7,87
20181001|2018-06-07 11:30,7,15.71,15.85,15.7,15.81,302
20181001|2018-06-07 12:00,7,15.8,15.91,15.8,15.91,191
20181001|2018-06-07 12:30,7,15.94,16.02,15.91,16,205
20181001|2018-06-07 13:00,7,16.03,16.03,15.9,15.95,108
20181001|2018-06-07 13:30,7,15.93,15.95,15.75,15.9,245
20181001|2018-06-07 14:00,7,15.87,15.9,15.79,15.81,125
20181001|2018-06-07 14:30,7,15.8,15.9,15.77,15.85,498
20181001|2018-06-07 15:00,7,15.83,15.85,15.75,15.81,406
20181001|2018-06-07 15:30,7,15.8,15.85,15.8,15.8,65
20181001|2018-06-07 17:00,8,15.8,15.8,15.8,15.8,1
20181001|2018-06-07 17:30,8,15.82,15.82,15.82,15.82,1
20181001|2018-06-07 19:30,8,15.8,15.8,15.8,15.8,3
20181001|2018-06-07 20:00,8,15.8,15.8,15.79,15.8,18
20181001|2018-06-07 20:30,8,15.8,15.8,15.8,15.8,1
20181001|2018-06-07 21:30,8,15.85,15.85,15.85,15.85,1
20181001|2018-06-08 00:00,8,15.91,15.91,15.9,15.9,2
20181001|2018-06-08 00:30,8,15.95,16,15.93,15.97,44
20181001|2018-06-08 01:00,8,16,16,15.99,16,23
20181001|2018-06-08 01:30,8,15.95,15.95,15.95,15.95,3
20181001|2018-06-08 02:00,8,16,16.03,16,16.03,59
20181001|2018-06-08 02:30,8,16.02,16.07,15.95,16.06,80
20181001|2018-06-08 03:00,8,16.01,16.2,16.01,16.15,95
20181001|2018-06-08 03:30,8,16.15,16.15,16.1,16.15,9
20181001|2018-06-08 04:00,8,16.16,16.17,16.15,16.17,58
20181001|2018-06-08 04:30,8,16.2,16.2,16.15,16.19,18
20181001|2018-06-08 05:00,8,16.21,16.21,16.1,16.1,63
20181001|2018-06-08 05:30,8,16.15,16.17,16.15,16.15,127
20181001|2018-06-08 06:00,8,16.13,16.13,16.06,16.06,19
20181001|2018-06-08 06:30,8,16.05,16.06,16,16.02,77
20181001|2018-06-08 07:00,8,16.02,16.05,16,16,56
20181001|2018-06-08 07:30,8,15.98,16.05,15.95,16.05,48
20181001|2018-06-08 08:00,8,16.06,16.06,16.02,16.02,71
20181001|2018-06-08 08:30,8,16,16.01,15.85,15.87,725
20181001|2018-06-08 09:00,8,15.85,15.93,15.85,15.9,767
20181001|2018-06-08 09:30,8,15.91,15.96,15.85,15.86,121
20181001|2018-06-08 10:00,8,15.9,15.95,15.85,15.88,324
20181001|2018-06-08 10:30,8,15.88,15.92,15.85,15.85,127
20181001|2018-06-08 11:00,8,15.85,15.85,15.75,15.78,156
20181001|2018-06-08 11:30,8,15.76,15.8,15.75,15.75,123
20181001|2018-06-08 12:00,8,15.76,15.81,15.75,15.81,131
20181001|2018-06-08 12:30,8,15.8,15.86,15.75,15.8,171
20181001|2018-06-08 13:00,8,15.75,15.77,15.7,15.75,256
20181001|2018-06-08 13:30,8,15.75,15.77,15.75,15.75,42
20181001|2018-06-08 14:00,8,15.77,15.8,15.75,15.77,90
20181001|2018-06-08 14:30,8,15.75,15.78,15.7,15.78,339
20181001|2018-06-08 15:00,8,15.8,15.85,15.76,15.82,423
20181001|2018-06-08 15:30,8,15.8,15.87,15.8,15.84,30
20181001|2018-06-10 17:00,11,15.92,15.92,15.9,15.9,8
20181001|2018-06-10 17:30,11,15.93,15.93,15.9,15.92,18
20181001|2018-06-10 18:30,11,15.9,15.9,15.89,15.89,6
20181001|2018-06-10 19:00,11,15.9,15.9,15.88,15.9,13
20181001|2018-06-10 19:30,11,15.9,15.9,15.9,15.9,10
20181001|2018-06-10 20:30,11,15.92,15.92,15.92,15.92,4
20181001|2018-06-11 00:00,11,15.9,15.9,15.9,15.9,3
20181001|2018-06-11 00:30,11,15.9,15.9,15.9,15.9,1
20181001|2018-06-11 01:00,11,15.85,15.85,15.85,15.85,25
20181001|2018-06-11 02:00,11,15.85,15.85,15.82,15.83,12
20181001|2018-06-11 02:30,11,15.82,15.82,15.77,15.77,10
20181001|2018-06-11 03:00,11,15.8,15.8,15.8,15.8,5
20181001|2018-06-11 03:30,11,15.8,15.8,15.75,15.75,3
20181001|2018-06-11 04:00,11,15.8,15.8,15.8,15.8,3
20181001|2018-06-11 05:30,11,15.85,15.85,15.81,15.85,14
20181001|2018-06-11 06:00,11,15.85,15.85,15.85,15.85,12
20181001|2018-06-11 06:30,11,15.85,15.85,15.8,15.8,23
20181001|2018-06-11 07:00,11,15.85,15.88,15.85,15.87,97
20181001|2018-06-11 07:30,11,15.88,15.88,15.85,15.86,6
20181001|2018-06-11 08:00,11,15.85,15.86,15.78,15.8,88
20181001|2018-06-11 08:30,11,15.79,15.82,15.75,15.81,147
20181001|2018-06-11 09:00,11,15.83,15.91,15.78,15.81,548
20181001|2018-06-11 09:30,11,15.83,15.85,15.8,15.81,102
20181001|2018-06-11 10:00,11,15.8,15.87,15.8,15.85,165
20181001|2018-06-11 10:30,11,15.85,15.87,15.8,15.81,201
20181001|2018-06-11 11:00,11,15.82,15.82,15.78,15.8,65
20181001|2018-06-11 11:30,11,15.79,15.82,15.76,15.82,715
20181001|2018-06-11 12:00,11,15.82,15.83,15.75,15.76,368
20181001|2018-06-11 12:30,11,15.75,15.77,15.74,15.77,156
20181001|2018-06-11 13:00,11,15.77,15.8,15.75,15.77,16
20181001|2018-06-11 13:30,11,15.8,15.85,15.75,15.82,156
20181001|2018-06-11 14:00,11,15.81,15.83,15.75,15.75,810
20181001|2018-06-11 14:30,11,15.76,15.85,15.72,15.82,383
20181001|2018-06-11 15:00,11,15.85,15.85,15.77,15.8,316
20181001|2018-06-11 15:30,11,15.8,15.81,15.77,15.77,51
20181001|2018-06-11 18:00,12,15.72,15.72,15.72,15.72,2
20181001|2018-06-11 20:00,12,15.77,15.8,15.75,15.75,6
20181001|2018-06-11 21:00,12,15.75,15.8,15.75,15.8,8
20181001|2018-06-11 21:30,12,15.75,15.75,15.75,15.75,2
20181001|2018-06-11 22:00,12,15.75,15.75,15.75,15.75,2
20181001|2018-06-12 00:00,12,15.8,15.81,15.8,15.8,6
20181001|2018-06-12 00:30,12,15.8,15.81,15.77,15.8,33
20181001|2018-06-12 01:00,12,15.8,15.8,15.75,15.75,14
20181001|2018-06-12 01:30,12,15.75,15.75,15.75,15.75,7
20181001|2018-06-12 02:00,12,15.77,15.8,15.77,15.8,55
20181001|2018-06-12 02:30,12,15.8,15.8,15.8,15.8,14
20181001|2018-06-12 03:00,12,15.82,15.85,15.8,15.85,80
20181001|2018-06-12 03:30,12,15.84,15.86,15.84,15.86,40
20181001|2018-06-12 04:00,12,15.82,15.85,15.8,15.85,21
20181001|2018-06-12 04:30,12,15.85,15.91,15.85,15.91,42
20181001|2018-06-12 05:00,12,15.92,15.92,15.9,15.9,16
20181001|2018-06-12 05:30,12,15.9,15.9,15.85,15.9,36
20181001|2018-06-12 06:00,12,15.86,15.88,15.86,15.86,11
20181001|2018-06-12 06:30,12,15.86,15.86,15.8,15.81,70
20181001|2018-06-12 07:00,12,15.78,15.85,15.77,15.8,43
20181001|2018-06-12 07:30,12,15.75,15.75,15.74,15.75,35
20181001|2018-06-12 08:00,12,15.75,15.75,15.72,15.72,42
20181001|2018-06-12 08:30,12,15.72,15.82,15.7,15.8,278
20181001|2018-06-12 09:00,12,15.82,15.85,15.8,15.85,165
20181001|2018-06-12 09:30,12,15.85,15.86,15.81,15.85,573
20181001|2018-06-12 10:00,12,15.85,15.9,15.85,15.85,326
20181001|2018-06-12 10:30,12,15.85,15.85,15.75,15.75,81
20181001|2018-06-12 11:00,12,15.75,15.8,15.7,15.77,235
20181001|2018-06-12 11:30,12,15.77,15.8,15.75,15.77,59
20181001|2018-06-12 12:00,12,15.77,15.77,15.75,15.75,125
20181001|2018-06-12 12:30,12,15.75,15.77,15.71,15.71,229
20181001|2018-06-12 13:00,12,15.72,15.8,15.71,15.8,190
20181001|2018-06-12 13:30,12,15.85,15.87,15.82,15.87,420
20181001|2018-06-12 14:00,12,15.88,15.88,15.77,15.79,241
20181001|2018-06-12 14:30,12,15.77,15.85,15.75,15.85,549
20181001|2018-06-12 15:00,12,15.85,15.85,15.8,15.82,241
20181001|2018-06-12 15:30,12,15.8,15.82,15.75,15.75,60
20181001|2018-06-12 18:00,13,15.75,15.75,15.75,15.75,1
20181001|2018-06-12 19:00,13,15.73,15.75,15.73,15.75,3
20181001|2018-06-12 22:30,13,15.75,15.75,15.75,15.75,1
20181001|2018-06-13 02:30,13,15.8,15.8,15.8,15.8,1
20181001|2018-06-13 03:00,13,15.8,15.8,15.8,15.8,3
20181001|2018-06-13 03:30,13,15.77,15.77,15.77,15.77,1
20181001|2018-06-13 04:00,13,15.78,15.78,15.78,15.78,5
20181001|2018-06-13 05:00,13,15.75,15.75,15.75,15.75,6
20181001|2018-06-13 05:30,13,15.75,15.75,15.75,15.75,8
20181001|2018-06-13 06:00,13,15.75,15.75,15.73,15.73,8
20181001|2018-06-13 06:30,13,15.75,15.75,15.7,15.7,3
20181001|2018-06-13 07:00,13,15.75,15.75,15.75,15.75,17
20181001|2018-06-13 07:30,13,15.75,15.8,15.73,15.75,599
20181001|2018-06-13 08:00,13,15.75,15.75,15.71,15.73,188
20181001|2018-06-13 08:30,13,15.71,15.76,15.66,15.71,416
20181001|2018-06-13 09:00,13,15.72,15.72,15.65,15.65,167
20181001|2018-06-13 09:30,13,15.66,15.67,15.6,15.65,802
20181001|2018-06-13 10:00,13,15.62,15.66,15.6,15.65,117
20181001|2018-06-13 10:30,13,15.62,15.66,15.6,15.65,69
20181001|2018-06-13 11:00,13,15.66,15.75,15.66,15.75,492
20181001|2018-06-13 11:30,13,15.75,15.75,15.7,15.75,257
20181001|2018-06-13 12:00,13,15.76,15.78,15.65,15.7,302
20181001|2018-06-13 12:30,13,15.7,15.72,15.65,15.7,327
20181001|2018-06-13 13:00,13,15.7,15.87,15.67,15.81,868
20181001|2018-06-13 13:30,13,15.82,15.88,15.71,15.76,638
20181001|2018-06-13 14:00,13,15.75,15.8,15.67,15.8,340
20181001|2018-06-13 14:30,13,15.8,15.85,15.75,15.85,918
20181001|2018-06-13 15:00,13,15.82,16,15.82,16,402
20181001|2018-06-13 15:30,13,15.96,15.98,15.91,15.95,51
20181001|2018-06-13 17:00,14,15.9,15.91,15.9,15.91,7
20181001|2018-06-13 19:30,14,15.9,15.9,15.9,15.9,3
20181001|2018-06-13 21:00,14,15.9,15.9,15.9,15.9,11
20181001|2018-06-14 00:00,14,15.95,15.95,15.95,15.95,1
20181001|2018-06-14 00:30,14,15.95,16,15.95,16,6
20181001|2018-06-14 01:00,14,16,16,16,16,1
20181001|2018-06-14 01:30,14,15.95,16,15.95,16,31
20181001|2018-06-14 02:00,14,16,16.02,16,16.02,13
20181001|2018-06-14 02:30,14,16,16,15.95,15.95,7
20181001|2018-06-14 03:00,14,15.92,15.95,15.92,15.92,10
20181001|2018-06-14 03:30,14,15.9,15.9,15.87,15.87,26
20181001|2018-06-14 04:00,14,15.86,15.86,15.85,15.85,4
20181001|2018-06-14 04:30,14,15.87,15.88,15.87,15.88,3
20181001|2018-06-14 05:00,14,15.87,15.87,15.85,15.85,4
20181001|2018-06-14 05:30,14,15.85,15.88,15.85,15.85,3
20181001|2018-06-14 06:00,14,15.88,15.88,15.85,15.86,6
20181001|2018-06-14 06:30,14,15.85,15.9,15.75,15.77,82
20181001|2018-06-14 07:00,14,15.75,15.77,15.73,15.75,54
20181001|2018-06-14 07:30,14,15.72,15.75,15.7,15.7,136
20181001|2018-06-14 08:00,14,15.71,15.72,15.63,15.63,290
20181001|2018-06-14 08:30,14,15.65,15.66,15.5,15.5,684
20181001|2018-06-14 09:00,14,15.53,15.62,15.45,15.55,1615
20181001|2018-06-14 09:30,14,15.55,15.65,15.55,15.65,578
20181001|2018-06-14 10:00,14,15.65,15.7,15.55,15.6,989
20181001|2018-06-14 10:30,14,15.56,15.63,15.5,15.55,753
20181001|2018-06-14 11:00,14,15.55,15.57,15.55,15.56,79
20181001|2018-06-14 11:30,14,15.55,15.58,15.5,15.55,252
20181001|2018-06-14 12:00,14,15.57,15.58,15.5,15.51,121
20181001|2018-06-14 12:30,14,15.5,15.55,15.5,15.55,170
20181001|2018-06-14 13:00,14,15.55,15.62,15.55,15.6,376
20181001|2018-06-14 13:30,14,15.61,15.61,15.55,15.6,223
20181001|2018-06-14 14:00,14,15.61,15.62,15.55,15.57,146
20181001|2018-06-14 14:30,14,15.58,15.67,15.55,15.61,253
20181001|2018-06-14 15:00,14,15.6,15.7,15.6,15.68,287
20181001|2018-06-14 15:30,14,15.65,15.7,15.65,15.7,60
20181001|2018-06-14 17:00,15,15.65,15.65,15.65,15.65,2
20181001|2018-06-14 17:30,15,15.7,15.7,15.7,15.7,9
20181001|2018-06-14 21:00,15,15.7,15.72,15.69,15.7,57
20181001|2018-06-14 21:30,15,15.7,15.7,15.69,15.69,27
20181001|2018-06-14 22:30,15,15.7,15.71,15.68,15.7,147
20181001|2018-06-15 00:00,15,15.68,15.68,15.68,15.68,14
20181001|2018-06-15 01:00,15,15.66,15.67,15.65,15.67,4
20181001|2018-06-15 02:00,15,15.7,15.7,15.7,15.7,4
20181001|2018-06-15 02:30,15,15.7,15.82,15.7,15.79,33
20181001|2018-06-15 03:00,15,15.8,15.8,15.73,15.73,70
20181001|2018-06-15 03:30,15,15.75,15.82,15.75,15.81,43
20181001|2018-06-15 04:30,15,15.75,15.75,15.75,15.75,12
20181001|2018-06-15 05:00,15,15.78,15.83,15.76,15.82,12
20181001|2018-06-15 05:30,15,15.81,15.83,15.81,15.82,8
20181001|2018-06-15 06:00,15,15.8,15.8,15.8,15.8,38
20181001|2018-06-15 06:30,15,15.75,15.8,15.71,15.71,27
20181001|2018-06-15 07:00,15,15.75,15.8,15.75,15.8,16
20181001|2018-06-15 07:30,15,15.82,15.86,15.8,15.83,41
20181001|2018-06-15 08:00,15,15.83,15.9,15.78,15.78,193
20181001|2018-06-15 08:30,15,15.78,15.85,15.65,15.73,753
20181001|2018-06-15 09:00,15,15.71,15.77,15.65,15.77,405
20181001|2018-06-15 09:30,15,15.8,15.87,15.65,15.65,387
20181001|2018-06-15 10:00,15,15.65,15.73,15.65,15.72,206
20181001|2018-06-15 10:30,15,15.7,15.8,15.65,15.7,266
20181001|2018-06-15 11:00,15,15.65,15.76,15.65,15.7,292
20181001|2018-06-15 11:30,15,15.7,15.75,15.67,15.67,361
20181001|2018-06-15 12:00,15,15.7,15.72,15.7,15.72,70
20181001|2018-06-15 12:30,15,15.75,15.85,15.75,15.8,341
20181001|2018-06-15 13:00,15,15.8,15.85,15.73,15.73,169
20181001|2018-06-15 13:30,15,15.7,15.8,15.68,15.75,147
20181001|2018-06-15 14:00,15,15.75,15.78,15.65,15.65,983
20181001|2018-06-15 14:30,15,15.65,15.75,15.65,15.7,894
20181001|2018-06-15 15:00,15,15.7,15.72,15.6,15.61,1017
20181001|2018-06-15 15:30,15,15.6,15.65,15.6,15.6,298
20181001|2018-06-17 17:00,18,15.6,15.65,15.6,15.65,9
20181001|2018-06-17 19:00,18,15.7,15.75,15.7,15.75,4
20181001|2018-06-17 20:00,18,15.8,15.81,15.8,15.81,6
20181001|2018-06-17 20:30,18,15.85,15.85,15.82,15.85,15
20181001|2018-06-17 21:30,18,15.8,15.8,15.8,15.8,1
20181001|2018-06-17 22:00,18,15.82,15.82,15.82,15.82,1
20181001|2018-06-18 00:30,18,15.8,15.8,15.8,15.8,3
20181001|2018-06-18 01:00,18,15.8,15.8,15.8,15.8,1
20181001|2018-06-18 02:00,18,15.77,15.77,15.75,15.75,4
20181001|2018-06-18 02:30,18,15.76,15.8,15.76,15.8,3
20181001|2018-06-18 03:00,18,15.81,15.81,15.8,15.8,2
20181001|2018-06-18 04:00,18,15.8,15.8,15.8,15.8,1
20181001|2018-06-18 04:30,18,15.8,15.8,15.79,15.79,6
20181001|2018-06-18 05:00,18,15.81,15.85,15.81,15.85,3
20181001|2018-06-18 05:30,18,15.85,15.9,15.85,15.88,37
20181001|2018-06-18 06:00,18,15.9,15.9,15.88,15.9,16
20181001|2018-06-18 06:30,18,15.87,15.95,15.87,15.95,41
20181001|2018-06-18 07:00,18,15.93,15.93,15.9,15.9,18
20181001|2018-06-18 07:30,18,15.9,15.9,15.85,15.85,16
20181001|2018-06-18 08:00,18,15.82,15.83,15.8,15.82,82
20181001|2018-06-18 08:30,18,15.85,15.92,15.77,15.85,409
20181001|2018-06-18 09:00,18,15.85,15.85,15.73,15.82,351
20181001|2018-06-18 09:30,18,15.81,15.85,15.7,15.76,136
20181001|2018-06-18 10:00,18,15.75,15.75,15.62,15.7,274
20181001|2018-06-18 10:30,18,15.67,15.72,15.62,15.67,121
20181001|2018-06-18 11:00,18,15.7,15.75,15.6,15.67,529
20181001|2018-06-18 11:30,18,15.7,15.7,15.6,15.62,210
20181001|2018-06-18 12:00,18,15.62,15.63,15.55,15.55,268
20181001|2018-06-18 12:30,18,15.55,15.6,15.55,15.55,107
20181001|2018-06-18 13:00,18,15.55,15.57,15.5,15.5,226
20181001|2018-06-18 13:30,18,15.5,15.55,15.5,15.5,488
20181001|2018-06-18 14:00,18,15.52,15.55,15.48,15.5,722
20181001|2018-06-18 14:30,18,15.52,15.53,15.45,15.5,1475
20181001|2018-06-18 15:00,18,15.51,15.51,15.45,15.46,269
20181001|2018-06-18 15:30,18,15.46,15.5,15.45,15.45,34
20181001|2018-06-18 17:00,19,15.45,15.45,15.4,15.4,4
20181001|2018-06-18 18:30,19,15.45,15.62,15.45,15.61,233
20181001|2018-06-18 19:00,19,15.62,15.65,15.6,15.6,15
20181001|2018-06-18 19:30,19,15.65,15.65,15.65,15.65,8
20181001|2018-06-18 20:30,19,15.7,15.78,15.7,15.78,38
20181001|2018-06-18 21:00,19,15.79,16.01,15.76,15.91,445
20181001|2018-06-18 21:30,19,15.93,15.93,15.87,15.87,67
20181001|2018-06-18 22:00,19,15.85,15.87,15.85,15.87,4
20181001|2018-06-18 22:30,19,15.9,15.95,15.9,15.95,14
20181001|2018-06-18 23:00,19,15.95,15.97,15.95,15.96,3
20181001|2018-06-18 23:30,19,15.95,15.95,15.9,15.9,15
20181001|2018-06-19 00:00,19,15.93,15.96,15.93,15.96,11
20181001|2018-06-19 00:30,19,15.95,16.03,15.95,16.01,34
20181001|2018-06-19 01:00,19,16.05,16.1,16.01,16.05,168
20181001|2018-06-19 01:30,19,16.05,16.1,15.97,15.97,178
20181001|2018-06-19 02:00,19,16,16.27,16,16.25,741
20181001|2018-06-19 02:30,19,16.3,16.33,16.2,16.27,505
20181001|2018-06-19 03:00,19,16.3,16.3,16.21,16.27,50
20181001|2018-06-19 03:30,19,16.25,16.27,16.15,16.15,172
20181001|2018-06-19 04:00,19,16.15,16.15,16.1,16.12,196
20181001|2018-06-19 04:30,19,16.12,16.13,16.08,16.1,80
20181001|2018-06-19 05:00,19,16.05,16.06,16.01,16.04,26
20181001|2018-06-19 05:30,19,16.03,16.05,16,16.05,76
20181001|2018-06-19 06:00,19,16,16.05,16,16.05,100
20181001|2018-06-19 06:30,19,16.05,16.06,15.92,15.92,82
20181001|2018-06-19 07:00,19,15.9,15.94,15.8,15.91,425
20181001|2018-06-19 07:30,19,15.9,15.93,15.88,15.9,67
20181001|2018-06-19 08:00,19,15.87,15.92,15.85,15.9,140
20181001|2018-06-19 08:30,19,15.91,15.93,15.75,15.85,858
20181001|2018-06-19 09:00,19,15.87,15.98,15.87,15.95,646
20181001|2018-06-19 09:30,19,15.97,16.03,15.75,15.85,1452
20181001|2018-06-19 10:00,19,15.87,15.87,15.75,15.79,570
20181001|2018-06-19 10:30,19,15.77,15.82,15.7,15.76,1139
20181001|2018-06-19 11:00,19,15.76,15.93,15.76,15.9,453
20181001|2018-06-19 11:30,19,15.92,16,15.9,15.9,377
20181001|2018-06-19 12:00,19,15.91,15.95,15.85,15.92,328
20181001|2018-06-19 12:30,19,15.95,16,15.75,15.75,346
20181001|2018-06-19 13:00,19,15.76,15.81,15.75,15.8,216
20181001|2018-06-19 13:30,19,15.8,15.81,15.65,15.71,216
20181001|2018-06-19 14:00,19,15.7,15.8,15.65,15.7,690
20181001|2018-06-19 14:30,19,15.75,15.85,15.7,15.8,718
20181001|2018-06-19 15:00,19,15.8,15.85,15.77,15.82,1026
20181001|2018-06-19 15:30,19,15.8,15.85,15.8,15.8,44
20181001|2018-06-19 17:00,20,15.85,15.9,15.83,15.85,41
20181001|2018-06-19 17:30,20,15.85,15.85,15.85,15.85,6
20181001|2018-06-19 18:00,20,15.85,15.85,15.85,15.85,11
20181001|2018-06-19 18:30,20,15.8,15.8,15.8,15.8,1
20181001|2018-06-19 19:00,20,15.8,15.82,15.77,15.82,34
20181001|2018-06-19 19:30,20,15.82,15.85,15.82,15.84,20
20181001|2018-06-19 20:00,20,15.85,15.95,15.85,15.9,51
20181001|2018-06-19 20:30,20,15.85,15.86,15.84,15.84,4
20181001|2018-06-19 21:00,20,15.8,15.85,15.8,15.85,5
20181001|2018-06-19 22:30,20,15.8,15.8,15.76,15.76,27
20181001|2018-06-19 23:00,20,15.8,15.8,15.8,15.8,31
20181001|2018-06-20 00:00,20,15.75,15.75,15.63,15.63,36
20181001|2018-06-20 00:30,20,15.65,15.65,15.65,15.65,8
20181001|2018-06-20 01:00,20,15.65,15.65,15.65,15.65,4
20181001|2018-06-20 02:00,20,15.67,15.67,15.61,15.61,69
20181001|2018-06-20 02:30,20,15.65,15.65,15.65,15.65,4
20181001|2018-06-20 03:00,20,15.65,15.67,15.62,15.65,44
20181001|2018-06-20 04:00,20,15.61,15.62,15.58,15.6,44
20181001|2018-06-20 04:30,20,15.6,15.6,15.55,15.55,27
20181001|2018-06-20 05:00,20,15.58,15.58,15.58,15.58,5
20181001|2018-06-20 06:00,20,15.6,15.75,15.6,15.75,38
20181001|2018-06-20 06:30,20,15.72,15.72,15.68,15.69,114
20181001|2018-06-20 07:00,20,15.65,15.66,15.65,15.65,54
20181001|2018-06-20 07:30,20,15.61,15.62,15.6,15.6,43
20181001|2018-06-20 08:00,20,15.56,15.65,15.5,15.61,201
20181001|2018-06-20 08:30,20,15.62,15.67,15.55,15.62,293
20181001|2018-06-20 09:00,20,15.6,15.75,15.6,15.75,654
20181001|2018-06-20 09:30,20,15.72,15.76,15.65,15.7,313
20181001|2018-06-20 10:00,20,15.7,15.78,15.65,15.7,673
20181001|2018-06-20 10:30,20,15.7,15.75,15.7,15.7,205
20181001|2018-06-20 11:00,20,15.7,15.75,15.65,15.73,168
20181001|2018-06-20 11:30,20,15.73,15.78,15.7,15.76,277
20181001|2018-06-20 12:00,20,15.77,15.81,15.75,15.8,335
20181001|2018-06-20 12:30,20,15.77,15.8,15.75,15.75,171
20181001|2018-06-20 13:00,20,15.75,15.78,15.7,15.75,272
20181001|2018-06-20 13:30,20,15.75,15.86,15.7,15.85,378
20181001|2018-06-20 14:00,20,15.82,15.87,15.7,15.72,330
20181001|2018-06-20 14:30,20,15.7,15.85,15.7,15.8,1038
20181001|2018-06-20 15:00,20,15.8,15.81,15.75,15.78,326
20181001|2018-06-20 15:30,20,15.75,15.8,15.75,15.8,22
20181001|2018-06-20 18:30,21,15.75,15.75,15.75,15.75,18
20181001|2018-06-20 19:00,21,15.75,15.75,15.72,15.72,23
20181001|2018-06-20 19:30,21,15.75,15.75,15.75,15.75,25
20181001|2018-06-20 20:00,21,15.75,15.75,15.74,15.74,12
20181001|2018-06-20 20:30,21,15.7,15.7,15.62,15.65,53
20181001|2018-06-20 21:00,21,15.65,15.65,15.65,15.65,35
20181001|2018-06-20 21:30,21,15.65,15.65,15.65,15.65,10
20181001|2018-06-20 22:00,21,15.7,15.7,15.7,15.7,6
20181001|2018-06-20 22:30,21,15.7,15.7,15.7,15.7,4
20181001|2018-06-20 23:00,21,15.7,15.7,15.7,15.7,16
20181001|2018-06-20 23:30,21,15.7,15.7,15.7,15.7,9
20181001|2018-06-21 00:30,21,15.7,15.7,15.7,15.7,21
20181001|2018-06-21 01:00,21,15.7,15.7,15.7,15.7,2
20181001|2018-06-21 02:00,21,15.7,15.7,15.7,15.7,29
20181001|2018-06-21 02:30,21,15.75,15.77,15.73,15.77,42
20181001|2018-06-21 03:00,21,15.75,15.75,15.73,15.75,44
20181001|2018-06-21 03:30,21,15.8,15.86,15.8,15.85,86
20181001|2018-06-21 04:00,21,15.85,15.95,15.85,15.9,102
20181001|2018-06-21 04:30,21,15.86,15.92,15.86,15.92,17
20181001|2018-06-21 05:00,21,15.9,15.9,15.9,15.9,7
20181001|2018-06-21 05:30,21,15.91,15.91,15.81,15.81,86
20181001|2018-06-21 06:00,21,15.86,15.86,15.81,15.85,37
20181001|2018-06-21 06:30,21,15.85,15.85,15.8,15.81,22
20181001|2018-06-21 07:00,21,15.81,15.81,15.8,15.8,86
20181001|2018-06-21 07:30,21,15.85,15.86,15.85,15.86,10
20181001|2018-06-21 08:00,21,15.86,15.86,15.8,15.82,50
20181001|2018-06-21 08:30,21,15.8,15.89,15.8,15.86,359
20181001|2018-06-21 09:00,21,15.87,16.08,15.87,16,1437
20181001|2018-06-21 09:30,21,16,16.11,15.95,16,343
20181001|2018-06-21 10:00,21,15.98,16.05,15.94,15.98,146
20181001|2018-06-21 10:30,21,15.95,15.95,15.85,15.88,269
20181001|2018-06-21 11:00,21,15.9,15.98,15.9,15.97,93
20181001|2018-06-21 11:30,21,15.97,16.05,15.97,16.05,185
20181001|2018-06-21 12:00,21,16.08,16.08,15.9,15.95,165
20181001|2018-06-21 12:30,21,15.95,16,15.92,15.95,208
20181001|2018-06-21 13:00,21,15.95,15.98,15.9,15.98,275
20181001|2018-06-21 13:30,21,15.98,16.08,15.95,16.08,301
20181001|2018-06-21 14:00,21,16.07,16.3,16,16.15,445
20181001|2018-06-21 14:30,21,16.2,16.3,16.13,16.15,910
20181001|2018-06-21 15:00,21,16.15,16.2,16.05,16.19,459
20181001|2018-06-21 15:30,21,16.2,16.25,16.15,16.25,214
20181001|2018-06-21 17:00,22,16.25,16.3,16.2,16.2,18
20181001|2018-06-21 17:30,22,16.2,16.2,16.2,16.2,10
20181001|2018-06-21 18:00,22,16.16,16.16,16.16,16.16,3
20181001|2018-06-21 18:30,22,16.18,16.18,16.18,16.18,1
20181001|2018-06-21 19:00,22,16.15,16.2,16.15,16.15,35
20181001|2018-06-21 19:30,22,16.15,16.15,16.15,16.15,2
20181001|2018-06-21 20:00,22,16.13,16.16,16.06,16.1,53
20181001|2018-06-21 21:00,22,16.1,16.1,16.09,16.1,27
20181001|2018-06-21 21:30,22,16.1,16.1,16.06,16.06,68
20181001|2018-06-21 22:00,22,16.05,16.07,16.05,16.07,12
20181001|2018-06-21 22:30,22,16.09,16.1,16.09,16.1,12
20181001|2018-06-21 23:00,22,16.1,16.1,16.1,16.1,3
20181001|2018-06-21 23:30,22,16.11,16.11,16.1,16.1,45
20181001|2018-06-22 00:00,22,16.05,16.05,16.05,16.05,1
20181001|2018-06-22 00:30,22,16.08,16.08,16.08,16.08,1
20181001|2018-06-22 01:00,22,16.1,16.1,16.1,16.1,12
20181001|2018-06-22 01:30,22,16.06,16.06,16.01,16.05,13
20181001|2018-06-22 02:00,22,16,16,15.92,15.97,83
20181001|2018-06-22 02:30,22,15.96,15.96,15.95,15.96,28
20181001|2018-06-22 03:00,22,15.92,15.93,15.88,15.9,114
20181001|2018-06-22 03:30,22,15.85,15.87,15.85,15.85,53
20181001|2018-06-22 04:00,22,15.8,15.8,15.8,15.8,1
20181001|2018-06-22 04:30,22,15.82,15.82,15.82,15.82,2
20181001|2018-06-22 05:00,22,15.85,15.85,15.8,15.82,93
20181001|2018-06-22 05:30,22,15.81,15.82,15.8,15.82,5
20181001|2018-06-22 06:00,22,15.85,15.86,15.85,15.85,71
20181001|2018-06-22 06:30,22,15.83,15.83,15.8,15.8,10
20181001|2018-06-22 07:00,22,15.82,15.82,15.78,15.79,38
20181001|2018-06-22 07:30,22,15.8,15.81,15.8,15.8,117
20181001|2018-06-22 08:00,22,15.82,15.82,15.8,15.8,54
20181001|2018-06-22 08:30,22,15.8,15.95,15.8,15.9,599
20181001|2018-06-22 09:00,22,15.92,15.98,15.82,15.96,240
20181001|2018-06-22 09:30,22,15.97,15.97,15.86,15.86,187
20181001|2018-06-22 10:00,22,15.87,15.91,15.85,15.85,45
20181001|2018-06-22 10:30,22,15.87,15.87,15.8,15.85,257
20181001|2018-06-22 11:00,22,15.85,15.87,15.8,15.86,109
20181001|2018-06-22 11:30,22,15.85,15.88,15.83,15.87,181
20181001|2018-06-22 12:00,22,15.87,15.9,15.83,15.87,502
20181001|2018-06-22 12:30,22,15.9,15.9,15.85,15.85,128
20181001|2018-06-22 13:00,22,15.87,15.97,15.86,15.97,322
20181001|2018-06-22 13:30,22,15.96,16.02,15.95,15.95,168
20181001|2018-06-22 14:00,22,15.97,16,15.92,15.95,313
20181001|2018-06-22 14:30,22,15.97,16.04,15.92,16.02,340
20181001|2018-06-22 15:00,22,16.02,16.05,15.95,16.02,562
20181001|2018-06-22 15:30,22,16.05,16.1,16,16.1,138
20181001|2018-06-24 17:00,25,16,16.05,15.95,16.05,24
20181001|2018-06-24 17:30,25,16.05,16.05,16.05,16.05,17
20181001|2018-06-24 18:00,25,16.1,16.1,16.05,16.05,25
20181001|2018-06-24 18:30,25,16.05,16.05,16.02,16.02,4
20181001|2018-06-24 19:00,25,16.05,16.18,16.05,16.18,28
20181001|2018-06-24 19:30,25,16.2,16.27,16.15,16.15,34
20181001|2018-06-24 20:00,25,16.2,16.25,16.12,16.2,132
20181001|2018-06-24 20:30,25,16.17,16.21,16.15,16.2,45
20181001|2018-06-24 21:00,25,16.2,16.2,16.2,16.2,17
20181001|2018-06-25 00:00,25,16.2,16.2,16.2,16.2,23
20181001|2018-06-25 00:30,25,16.25,16.3,16.22,16.29,71
20181001|2018-06-25 01:00,25,16.25,16.25,16.2,16.2,24
20181001|2018-06-25 01:30,25,16.25,16.25,16.2,16.25,9
20181001|2018-06-25 02:00,25,16.25,16.29,16.25,16.29,8
20181001|2018-06-25 02:30,25,16.27,16.27,16.2,16.2,48
20181001|2018-06-25 03:00,25,16.18,16.2,16.18,16.2,9
20181001|2018-06-25 03:30,25,16.25,16.27,16.25,16.27,19
20181001|2018-06-25 04:00,25,16.25,16.25,16.25,16.25,5
20181001|2018-06-25 04:30,25,16.2,16.21,16.2,16.2,14
20181001|2018-06-25 05:00,25,16.2,16.25,16.2,16.25,5
20181001|2018-06-25 05:30,25,16.22,16.26,16.2,16.2,42
20181001|2018-06-25 06:00,25,16.17,16.2,16.15,16.2,31
20181001|2018-06-25 06:30,25,16.2,16.22,16.15,16.15,40
20181001|2018-06-25 07:00,25,16.17,16.2,16.12,16.14,61
20181001|2018-06-25 07:30,25,16.13,16.15,16.13,16.15,11
20181001|2018-06-25 08:00,25,16.17,16.2,16.15,16.17,221
20181001|2018-06-25 08:30,25,16.15,16.52,16.15,16.47,1341
20181001|2018-06-25 09:00,25,16.45,16.57,16.42,16.47,1122
20181001|2018-06-25 09:30,25,16.45,16.58,16.4,16.56,1155
20181001|2018-06-25 10:00,25,16.57,16.88,16.53,16.88,1434
20181001|2018-06-25 10:30,25,16.88,17.07,16.85,16.9,1740
20181001|2018-06-25 11:00,25,16.9,17.15,16.8,16.82,2726
20181001|2018-06-25 11:30,25,16.81,16.85,16.73,16.75,588
20181001|2018-06-25 12:00,25,16.76,16.98,16.76,16.87,772
20181001|2018-06-25 12:30,25,16.85,16.92,16.73,16.91,541
20181001|2018-06-25 13:00,25,16.91,16.97,16.83,16.95,307
20181001|2018-06-25 13:30,25,16.91,17.26,16.9,17.1,1652
20181001|2018-06-25 14:00,25,17.1,17.2,17.01,17.1,1269
20181001|2018-06-25 14:30,25,17.07,17.11,16.77,17,1152
20181001|2018-06-25 15:00,25,16.97,17.06,16.78,16.81,1065
20181001|2018-06-25 15:30,25,16.81,16.85,16.75,16.75,85
20181001|2018-06-25 17:00,26,16.75,16.81,16.75,16.76,51
20181001|2018-06-25 17:30,26,16.8,16.8,16.75,16.75,37
20181001|2018-06-25 18:00,26,16.75,16.75,16.75,16.75,10
20181001|2018-06-25 18:30,26,16.78,16.8,16.73,16.8,166
20181001|2018-06-25 19:00,26,16.78,16.81,16.66,16.66,144
20181001|2018-06-25 19:30,26,16.67,16.68,16.65,16.68,38
20181001|2018-06-25 20:00,26,16.65,16.65,16.6,16.61,197
20181001|2018-06-25 20:30,26,16.63,16.66,16.63,16.66,90
20181001|2018-06-25 21:00,26,16.7,16.8,16.7,16.75,53
20181001|2018-06-25 21:30,26,16.75,16.75,16.75,16.75,22
20181001|2018-06-25 22:00,26,16.73,16.73,16.7,16.7,26
20181001|2018-06-25 22:30,26,16.65,16.65,16.65,16.65,4
20181001|2018-06-25 23:00,26,16.65,16.65,16.65,16.65,25
20181001|2018-06-25 23:30,26,16.65,16.65,16.65,16.65,9
20181001|2018-06-26 00:00,26,16.6,16.6,16.6,16.6,71
20181001|2018-06-26 00:30,26,16.65,16.65,16.65,16.65,25
20181001|2018-06-26 01:00,26,16.63,16.65,16.62,16.62,12
20181001|2018-06-26 01:30,26,16.65,16.65,16.62,16.62,13
20181001|2018-06-26 02:00,26,16.65,16.7,16.65,16.65,132
20181001|2018-06-26 02:30,26,16.7,16.8,16.65,16.78,146
20181001|2018-06-26 03:00,26,16.75,16.75,16.65,16.68,78
20181001|2018-06-26 03:30,26,16.7,16.72,16.66,16.72,36
20181001|2018-06-26 04:00,26,16.7,16.72,16.7,16.7,78
20181001|2018-06-26 04:30,26,16.71,16.77,16.7,16.77,33
20181001|2018-06-26 05:00,26,16.78,16.85,16.78,16.82,27
20181001|2018-06-26 05:30,26,16.85,16.85,16.76,16.76,35
20181001|2018-06-26 06:00,26,16.77,16.8,16.77,16.8,19
20181001|2018-06-26 06:30,26,16.8,16.82,16.8,16.8,18
20181001|2018-06-26 07:00,26,16.75,16.75,16.68,16.68,74
20181001|2018-06-26 07:30,26,16.7,16.7,16.65,16.65,125
20181001|2018-06-26 08:00,26,16.7,16.75,16.65,16.72,788
20181001|2018-06-26 08:30,26,16.75,16.95,16.67,16.85,1529
20181001|2018-06-26 09:00,26,16.83,16.9,16.72,16.81,1782
20181001|2018-06-26 09:30,26,16.81,16.98,16.8,16.88,631
20181001|2018-06-26 10:00,26,16.9,16.91,16.78,16.81,287
20181001|2018-06-26 10:30,26,16.85,16.9,16.81,16.88,1202
20181001|2018-06-26 11:00,26,16.83,16.86,16.75,16.83,1233
20181001|2018-06-26 11:30,26,16.8,16.82,16.73,16.75,448
20181001|2018-06-26 12:00,26,16.76,16.77,16.65,16.67,338
20181001|2018-06-26 12:30,26,16.67,16.73,16.63,16.71,354
20181001|2018-06-26 13:00,26,16.71,16.77,16.68,16.77,158
20181001|2018-06-26 13:30,26,16.75,16.83,16.75,16.81,325
20181001|2018-06-26 14:00,26,16.82,16.9,16.81,16.9,479
20181001|2018-06-26 14:30,26,16.9,16.9,16.78,16.85,695
20181001|2018-06-26 15:00,26,16.82,16.85,16.76,16.8,828
20181001|2018-06-26 15:30,26,16.85,16.9,16.8,16.9,81
20181001|2018-06-26 17:00,27,16.81,16.85,16.81,16.85,33
20181001|2018-06-26 19:00,27,16.85,16.85,16.8,16.8,56
20181001|2018-06-26 19:30,27,16.8,16.85,16.8,16.82,26
20181001|2018-06-26 20:00,27,16.8,16.83,16.77,16.8,17
20181001|2018-06-26 20:30,27,16.85,16.9,16.8,16.9,32
20181001|2018-06-26 21:00,27,16.9,16.9,16.8,16.8,26
20181001|2018-06-26 21:30,27,16.85,16.85,16.85,16.85,9
20181001|2018-06-26 22:00,27,16.85,16.85,16.85,16.85,2
20181001|2018-06-26 22:30,27,16.8,16.8,16.8,16.8,7
20181001|2018-06-26 23:30,27,16.8,16.8,16.8,16.8,17
20181001|2018-06-27 00:00,27,16.85,16.85,16.85,16.85,15
20181001|2018-06-27 00:30,27,16.85,16.85,16.85,16.85,1
20181001|2018-06-27 01:30,27,16.9,16.97,16.9,16.92,104
20181001|2018-06-27 02:00,27,16.95,17.05,16.95,17.01,163
20181001|2018-06-27 02:30,27,17.01,17.13,17,17.06,73
20181001|2018-06-27 03:00,27,17.05,17.1,17.05,17.1,46
20181001|2018-06-27 03:30,27,17.13,17.2,17.11,17.17,68
20181001|2018-06-27 04:00,27,17.18,17.18,17.01,17.01,98
20181001|2018-06-27 04:30,27,17.01,17.01,16.95,16.95,43
20181001|2018-06-27 05:00,27,16.96,16.96,16.88,16.92,35
20181001|2018-06-27 05:30,27,16.95,16.97,16.9,16.9,13
20181001|2018-06-27 06:00,27,16.92,17.01,16.92,17.01,48
20181001|2018-06-27 06:30,27,17,17.06,16.76,16.79,196
20181001|2018-06-27 07:00,27,16.86,16.88,16.75,16.85,31
20181001|2018-06-27 07:30,27,16.85,16.85,16.73,16.76,72
20181001|2018-06-27 08:00,27,16.75,16.81,16.73,16.75,186
20181001|2018-06-27 08:30,27,16.75,16.86,16.65,16.7,728
20181001|2018-06-27 09:00,27,16.7,16.76,16.66,16.71,252
20181001|2018-06-27 09:30,27,16.7,16.7,16.5,16.57,822
20181001|2018-06-27 10:00,27,16.6,16.86,16.57,16.86,544
20181001|2018-06-27 10:30,27,16.86,16.9,16.78,16.8,334
20181001|2018-06-27 11:00,27,16.8,16.88,16.75,16.85,236
20181001|2018-06-27 11:30,27,16.86,17.08,16.86,17.05,1329
20181001|2018-06-27 12:00,27,17.07,17.34,17.02,17.21,1009
20181001|2018-06-27 12:30,27,17.2,17.35,17.11,17.2,1329
20181001|2018-06-27 13:00,27,17.21,17.32,17.12,17.28,930
20181001|2018-06-27 13:30,27,17.29,17.35,17.17,17.32,683
20181001|2018-06-27 14:00,27,17.35,17.42,17.18,17.2,849
20181001|2018-06-27 14:30,27,17.25,17.37,17.17,17.31,923
20181001|2018-06-27 15:00,27,17.3,17.37,17.22,17.35,778
20181001|2018-06-27 15:30,27,17.35,17.4,17.3,17.35,82
20181001|2018-06-27 17:00,28,17.3,17.31,17.25,17.25,44
20181001|2018-06-27 17:30,28,17.25,17.3,17.25,17.3,24
20181001|2018-06-27 18:00,28,17.25,17.26,17.25,17.26,11
20181001|2018-06-27 18:30,28,17.25,17.25,17.2,17.22,69
20181001|2018-06-27 19:00,28,17.2,17.3,17.17,17.22,40
20181001|2018-06-27 19:30,28,17.23,17.3,17.21,17.22,96
20181001|2018-06-27 20:00,28,17.22,17.22,17.15,17.15,54
20181001|2018-06-27 20:30,28,17.15,17.16,17.13,17.15,11
20181001|2018-06-27 21:00,28,17.08,17.15,17.07,17.15,19
20181001|2018-06-27 21:30,28,17.11,17.11,17.11,17.11,1
20181001|2018-06-27 22:00,28,17.1,17.1,17.06,17.06,54
20181001|2018-06-27 22:30,28,17.1,17.1,17.05,17.1,12
20181001|2018-06-27 23:00,28,17.1,17.1,17.1,17.1,15
20181001|2018-06-27 23:30,28,17.1,17.1,17.1,17.1,1
20181001|2018-06-28 00:00,28,17.1,17.12,17.1,17.12,4
20181001|2018-06-28 00:30,28,17.15,17.17,17.15,17.16,116
20181001|2018-06-28 01:00,28,17.15,17.15,17.11,17.11,17
20181001|2018-06-28 01:30,28,17.1,17.17,17.1,17.17,8
20181001|2018-06-28 02:00,28,17.21,17.25,17.1,17.1,272
20181001|2018-06-28 02:30,28,17.1,17.15,17.1,17.15,32
20181001|2018-06-28 03:00,28,17.1,17.11,17.05,17.11,34
20181001|2018-06-28 03:30,28,17.12,17.26,17.12,17.2,167
20181001|2018-06-28 04:00,28,17.18,17.26,17.18,17.22,24
20181001|2018-06-28 04:30,28,17.25,17.35,17.22,17.22,22
20181001|2018-06-28 05:00,28,17.25,17.25,17.12,17.18,93
20181001|2018-06-28 05:30,28,17.15,17.2,17.08,17.2,50
20181001|2018-06-28 06:00,28,17.2,17.25,17.17,17.24,17
20181001|2018-06-28 06:30,28,17.24,17.25,17.18,17.25,18
20181001|2018-06-28 07:00,28,17.26,17.45,17.23,17.4,192
20181001|2018-06-28 07:30,28,17.43,17.45,17.36,17.45,202
20181001|2018-06-28 08:00,28,17.4,17.43,17.33,17.35,341
20181001|2018-06-28 08:30,28,17.37,17.75,17.33,17.55,2231
20181001|2018-06-28 09:00,28,17.55,17.67,17.5,17.65,1291
20181001|2018-06-28 09:30,28,17.65,17.78,17.56,17.6,1169
20181001|2018-06-28 10:00,28,17.55,17.66,17.42,17.43,885
20181001|2018-06-28 10:30,28,17.45,17.5,17.4,17.42,989
20181001|2018-06-28 11:00,28,17.4,17.65,17.4,17.62,605
20181001|2018-06-28 11:30,28,17.65,17.71,17.55,17.57,438
20181001|2018-06-28 12:00,28,17.56,17.65,17.52,17.58,876
20181001|2018-06-28 12:30,28,17.58,17.6,17.46,17.47,674
20181001|2018-06-28 13:00,28,17.46,17.5,17.3,17.3,1267
20181001|2018-06-28 13:30,28,17.3,17.35,17.16,17.16,333
20181001|2018-06-28 14:00,28,17.15,17.25,17.11,17.2,735
20181001|2018-06-28 14:30,28,17.23,17.3,17.15,17.22,567
20181001|2018-06-28 15:00,28,17.22,17.3,17.15,17.15,685
20181001|2018-06-28 15:30,28,17.15,17.2,17.1,17.1,407
20181001|2018-06-28 17:00,29,17.05,17.25,17,17.11,410
20181001|2018-06-28 17:30,29,17.1,17.15,17.1,17.13,64
20181001|2018-06-28 18:00,29,17.15,17.17,17.11,17.12,26
20181001|2018-06-28 18:30,29,17.11,17.11,17.11,17.11,7
20181001|2018-06-28 19:00,29,17.1,17.11,17.05,17.08,132
20181001|2018-06-28 19:30,29,17.06,17.15,17.06,17.11,141
20181001|2018-06-28 20:00,29,17.15,17.16,17.1,17.16,24
20181001|2018-06-28 20:30,29,17.1,17.15,17.06,17.15,28
20181001|2018-06-28 21:00,29,17.1,17.11,17.02,17.02,51
20181001|2018-06-28 21:30,29,17.02,17.02,16.87,16.9,145
20181001|2018-06-28 22:00,29,16.91,16.94,16.9,16.94,4
20181001|2018-06-28 22:30,29,16.9,16.92,16.9,16.92,6
20181001|2018-06-28 23:00,29,16.9,16.91,16.88,16.91,56
20181001|2018-06-28 23:30,29,16.91,16.95,16.9,16.95,36
20181001|2018-06-29 00:00,29,16.95,16.98,16.95,16.97,20
20181001|2018-06-29 00:30,29,16.97,17.03,16.93,16.93,73
20181001|2018-06-29 01:00,29,16.93,16.95,16.92,16.93,39
20181001|2018-06-29 01:30,29,16.95,16.95,16.8,16.8,183
20181001|2018-06-29 02:00,29,16.85,16.86,16.81,16.82,144
20181001|2018-06-29 02:30,29,16.8,16.8,16.75,16.76,22
20181001|2018-06-29 03:00,29,16.77,16.8,16.76,16.8,21
20181001|2018-06-29 03:30,29,16.8,16.8,16.75,16.76,33
20181001|2018-06-29 04:00,29,16.8,16.82,16.78,16.82,284
20181001|2018-06-29 04:30,29,16.82,16.85,16.82,16.83,98
20181001|2018-06-29 05:00,29,16.85,17.05,16.85,17.01,198
20181001|2018-06-29 05:30,29,17.03,17.03,16.9,16.95,46
20181001|2018-06-29 06:00,29,17,17,16.95,16.95,6
20181001|2018-06-29 06:30,29,16.95,16.95,16.88,16.9,51
20181001|2018-06-29 07:00,29,16.9,16.95,16.86,16.95,15
20181001|2018-06-29 07:30,29,16.93,16.98,16.92,16.98,40
20181001|2018-06-29 08:00,29,17,17.01,16.81,16.87,283
20181001|2018-06-29 08:30,29,16.84,16.9,16.7,16.76,1040
20181001|2018-06-29 09:00,29,16.75,16.8,16.7,16.8,249
20181001|2018-06-29 09:30,29,16.77,16.8,16.67,16.75,530
20181001|2018-06-29 10:00,29,16.75,16.75,16.67,16.75,359
20181001|2018-06-29 10:30,29,16.75,16.9,16.72,16.85,242
20181001|2018-06-29 11:00,29,16.85,16.9,16.76,16.85,143
20181001|2018-06-29 11:30,29,16.85,16.9,16.81,16.9,365
20181001|2018-06-29 12:00,29,16.86,16.9,16.81,16.85,157
20181001|2018-06-29 12:30,29,16.86,16.95,16.85,16.88,321
20181001|2018-06-29 13:00,29,16.88,17,16.88,17,384
20181001|2018-06-29 13:30,29,17,17.05,16.95,16.96,464
20181001|2018-06-29 14:00,29,17,17.1,16.93,17.02,325
20181001|2018-06-29 14:30,29,17.05,17.12,17,17.1,413
20181001|2018-06-29 15:00,29,17.1,17.1,17,17.08,524
20181001|2018-06-29 15:30,29,17.1,17.16,17.1,17.16,260
20181001|2018-07-01 17:00,2,17.2,17.31,17.15,17.25,39
20181001|2018-07-01 17:30,2,17.25,17.25,17.15,17.15,18
20181001|2018-07-01 18:00,2,17.15,17.15,17.15,17.15,3
20181001|2018-07-01 18:30,2,17.12,17.16,17.07,17.07,6
20181001|2018-07-01 19:00,2,17.1,17.2,17.1,17.11,27
20181001|2018-07-01 20:00,2,17.12,17.12,17,17,9
20181001|2018-07-01 20:30,2,17.03,17.03,17.03,17.03,13
20181001|2018-07-01 22:30,2,17.2,17.25,17.13,17.25,43
20181001|2018-07-01 23:00,2,17.25,17.26,17.22,17.22,85
20181001|2018-07-01 23:30,2,17.3,17.3,17.23,17.23,16
20181001|2018-07-02 00:00,2,17.3,17.33,17.29,17.31,25
20181001|2018-07-02 00:30,2,17.32,17.38,17.32,17.38,15
20181001|2018-07-02 01:00,2,17.37,17.41,17.35,17.38,114
20181001|2018-07-02 01:30,2,17.4,17.47,17.37,17.42,110
20181001|2018-07-02 02:00,2,17.37,17.5,17.37,17.45,202
20181001|2018-07-02 02:30,2,17.45,17.52,17.37,17.42,147
20181001|2018-07-02 03:00,2,17.37,17.37,17.35,17.35,2
20181001|2018-07-02 03:30,2,17.38,17.38,17.3,17.3,40
20181001|2018-07-02 04:00,2,17.27,17.33,17.27,17.32,50
20181001|2018-07-02 05:00,2,17.31,17.4,17.31,17.4,5
20181001|2018-07-02 05:30,2,17.37,17.37,17.3,17.3,17
20181001|2018-07-02 06:00,2,17.3,17.3,17.3,17.3,12
20181001|2018-07-02 06:30,2,17.3,17.3,17.3,17.3,7
20181001|2018-07-02 07:00,2,17.32,17.4,17.32,17.32,17
20181001|2018-07-02 07:30,2,17.35,17.41,17.35,17.38,26
20181001|2018-07-02 08:00,2,17.4,17.5,17.37,17.47,266
20181001|2018-07-02 08:30,2,17.5,17.63,17.45,17.46,573
20181001|2018-07-02 09:00,2,17.45,17.55,17.4,17.44,579
20181001|2018-07-02 09:30,2,17.41,17.5,17.4,17.45,277
20181001|2018-07-02 10:00,2,17.42,17.5,17.37,17.45,97
20181001|2018-07-02 10:30,2,17.5,17.6,17.47,17.57,345
20181001|2018-07-02 11:00,2,17.57,17.65,17.55,17.55,313
20181001|2018-07-02 11:30,2,17.55,17.55,17.46,17.55,314
20181001|2018-07-02 12:00,2,17.55,17.63,17.51,17.61,217
20181001|2018-07-02 12:30,2,17.6,17.6,17.42,17.45,258
20181001|2018-07-02 13:00,2,17.45,17.45,17.25,17.25,765
20181001|2018-07-02 13:30,2,17.21,17.36,17.18,17.36,337
20181001|2018-07-02 14:00,2,17.35,17.37,17.18,17.18,261
20181001|2018-07-02 14:30,2,17.2,17.3,17.1,17.1,1500
20181001|2018-07-02 15:00,2,17.12,17.16,17.05,17.07,1325
20181001|2018-07-02 15:30,2,17.1,17.15,17.05,17.05,212
20181001|2018-07-02 17:00,3,17.15,17.15,17.1,17.1,6
20181001|2018-07-02 18:30,3,17.1,17.12,17.1,17.12,10
20181001|2018-07-02 19:00,3,17.12,17.15,17.11,17.15,10
20181001|2018-07-02 19:30,3,17.15,17.17,17.12,17.17,25
20181001|2018-07-02 20:00,3,17.07,17.1,17,17.05,42
20181001|2018-07-02 20:30,3,17.07,17.19,17.07,17.15,54
20181001|2018-07-02 21:00,3,17.17,17.17,17.17,17.17,3
20181001|2018-07-02 21:30,3,17.12,17.12,17.12,17.12,1
20181001|2018-07-02 22:00,3,17.2,17.2,17.2,17.2,1
20181001|2018-07-02 22:30,3,17.16,17.16,17.16,17.16,1
20181001|2018-07-02 23:00,3,17.15,17.15,17.15,17.15,1
20181001|2018-07-03 00:00,3,17.15,17.15,17.15,17.15,3
20181001|2018-07-03 00:30,3,17.1,17.1,17.05,17.1,29
20181001|2018-07-03 01:00,3,17.1,17.1,17.02,17.05,61
20181001|2018-07-03 01:30,3,17,17.02,17,17.02,7
20181001|2018-07-03 02:00,3,17.05,17.07,17,17.06,155
20181001|2018-07-03 02:30,3,17.06,17.06,17,17,33
20181001|2018-07-03 03:00,3,17,17.01,17,17,7
20181001|2018-07-03 03:30,3,16.95,16.96,16.95,16.95,13
20181001|2018-07-03 04:00,3,17,17,16.9,16.9,20
20181001|2018-07-03 04:30,3,16.95,16.95,16.9,16.92,23
20181001|2018-07-03 05:00,3,16.9,16.92,16.86,16.89,16
20181001|2018-07-03 05:30,3,16.9,16.93,16.86,16.93,55
20181001|2018-07-03 06:00,3,16.9,16.9,16.86,16.86,18
20181001|2018-07-03 06:30,3,16.89,16.89,16.82,16.82,20
20181001|2018-07-03 07:00,3,16.85,16.86,16.85,16.85,9
20181001|2018-07-03 07:30,3,16.9,16.95,16.9,16.95,25
20181001|2018-07-03 08:00,3,16.93,16.95,16.92,16.95,182
20181001|2018-07-03 08:30,3,16.95,17.07,16.93,16.99,316
20181001|2018-07-03 09:00,3,17,17.07,16.96,16.96,358
20181001|2018-07-03 09:30,3,16.98,17.02,16.91,17,229
20181001|2018-07-03 10:00,3,16.98,17.02,16.91,17,257
20181001|2018-07-03 10:30,3,16.97,17.01,16.96,16.97,176
20181001|2018-07-03 11:00,3,16.96,17.13,16.95,17.13,283
20181001|2018-07-03 11:30,3,17.13,17.35,17.12,17.27,390
20181001|2018-07-03 12:00,3,17.27,17.35,17.17,17.31,734
20181001|2018-07-03 17:00,4,17.26,17.36,17.26,17.33,35
20181001|2018-07-03 18:00,4,17.3,17.3,17.28,17.3,8
20181001|2018-07-03 18:30,4,17.3,17.32,17.3,17.3,13
20181001|2018-07-03 19:00,4,17.3,17.3,17.3,17.3,1
20181001|2018-07-03 19:30,4,17.35,17.35,17.32,17.35,44
20181001|2018-07-03 20:00,4,17.35,17.37,17.32,17.32,26
20181001|2018-07-03 20:30,4,17.3,17.3,17.25,17.25,21
20181001|2018-07-03 21:00,4,17.26,17.26,17.26,17.26,4
20181001|2018-07-03 21:30,4,17.23,17.23,17.23,17.23,1
20181001|2018-07-03 22:00,4,17.25,17.3,17.25,17.3,13
20181001|2018-07-04 01:00,4,17.25,17.25,17.25,17.25,6
20181001|2018-07-04 01:30,4,17.3,17.3,17.3,17.3,3
20181001|2018-07-04 02:00,4,17.25,17.25,17.25,17.25,3
20181001|2018-07-04 03:30,4,17.2,17.2,17.2,17.2,3
20181001|2018-07-04 04:00,4,17.16,17.16,17.14,17.15,39
20181001|2018-07-04 04:30,4,17.15,17.15,17.15,17.15,1
20181001|2018-07-04 05:30,4,17.2,17.2,17.2,17.2,23
20181001|2018-07-04 06:00,4,17.15,17.15,17.15,17.15,2
20181001|2018-07-04 06:30,4,17.16,17.16,17.16,17.16,50
20181001|2018-07-04 07:00,4,17.21,17.21,17.2,17.2,5
20181001|2018-07-04 07:30,4,17.15,17.15,17.15,17.15,24
20181001|2018-07-04 08:00,4,17.15,17.16,17.15,17.16,8
20181001|2018-07-04 08:30,4,17.2,17.21,17.2,17.2,34
20181001|2018-07-04 09:00,4,17.21,17.21,17.2,17.2,4
20181001|2018-07-04 09:30,4,17.2,17.22,17.2,17.2,8
20181001|2018-07-04 10:00,4,17.2,17.21,17.15,17.15,31
20181001|2018-07-04 17:00,5,17.18,17.18,17.16,17.16,4
20181001|2018-07-04 18:00,5,17.2,17.2,17.2,17.2,11
20181001|2018-07-04 18:30,5,17.2,17.2,17.2,17.2,13
20181001|2018-07-04 19:00,5,17.15,17.15,17.13,17.15,22
20181001|2018-07-04 19:30,5,17.23,17.23,17.21,17.22,26
20181001|2018-07-04 20:00,5,17.26,17.3,17.25,17.3,28
20181001|2018-07-04 20:30,5,17.22,17.22,17.2,17.2,30
20181001|2018-07-04 21:00,5,17.19,17.2,17.17,17.18,25
20181001|2018-07-04 21:30,5,17.17,17.17,17.15,17.15,14
20181001|2018-07-04 22:00,5,17.17,17.25,17.17,17.25,22
20181001|2018-07-04 22:30,5,17.27,17.3,17.27,17.27,18
20181001|2018-07-04 23:00,5,17.25,17.25,17.25,17.25,1
20181001|2018-07-05 00:00,5,17.3,17.32,17.25,17.25,45
20181001|2018-07-05 00:30,5,17.25,17.25,17.25,17.25,2
20181001|2018-07-05 01:00,5,17.24,17.3,17.24,17.27,11
20181001|2018-07-05 02:00,5,17.2,17.21,17.1,17.1,46
20181001|2018-07-05 02:30,5,17.1,17.12,17.08,17.1,136
20181001|2018-07-05 03:00,5,17.1,17.11,17.05,17.05,67
20181001|2018-07-05 03:30,5,17.06,17.1,17.05,17.05,77
20181001|2018-07-05 04:00,5,17.1,17.1,17.1,17.1,16
20181001|2018-07-05 04:30,5,17.03,17.03,16.9,16.95,84
20181001|2018-07-05 05:00,5,16.93,16.95,16.85,16.9,226
20181001|2018-07-05 05:30,5,16.9,16.9,16.89,16.89,14
20181001|2018-07-05 06:00,5,16.91,16.91,16.9,16.9,16
20181001|2018-07-05 06:30,5,16.91,16.91,16.86,16.86,47
20181001|2018-07-05 07:00,5,16.9,16.9,16.88,16.88,60
20181001|2018-07-05 07:30,5,16.9,16.96,16.9,16.96,117
20181001|2018-07-05 08:00,5,16.95,17,16.91,17,85
20181001|2018-07-05 08:30,5,17.05,17.12,16.97,17.02,517
20181001|2018-07-05 09:00,5,17,17.1,16.97,17.06,145
20181001|2018-07-05 09:30,5,17.06,17.23,17.05,17.16,370
20181001|2018-07-05 10:00,5,17.2,17.22,16.98,17.01,332
20181001|2018-07-05 10:30,5,17.02,17.05,16.97,17.02,130
20181001|2018-07-05 11:00,5,17.03,17.03,16.97,16.98,124
20181001|2018-07-05 11:30,5,16.97,17.07,16.95,16.97,853
20181001|2018-07-05 12:00,5,16.97,16.98,16.93,16.96,97
20181001|2018-07-05 12:30,5,16.98,17.05,16.95,17.03,201
20181001|2018-07-05 13:00,5,17.01,17.11,16.93,17,228
20181001|2018-07-05 13:30,5,17,17.01,16.93,16.95,328
20181001|2018-07-05 14:00,5,16.92,17,16.88,16.97,446
20181001|2018-07-05 14:30,5,16.97,17.01,16.91,16.95,528
20181001|2018-07-05 15:00,5,16.95,16.97,16.9,16.95,566
20181001|2018-07-05 15:30,5,16.95,17,16.95,16.95,55
20181001|2018-07-05 17:00,6,17.05,17.05,17.03,17.05,45
20181001|2018-07-05 17:30,6,17.06,17.07,17.06,17.07,5
20181001|2018-07-05 18:00,6,17.1,17.1,17.1,17.1,8
20181001|2018-07-05 18:30,6,17.11,17.11,17.11,17.11,1
20181001|2018-07-05 19:00,6,17.1,17.1,17.05,17.05,14
20181001|2018-07-05 19:30,6,17,17,17,17,2
20181001|2018-07-05 20:00,6,17.05,17.06,17.05,17.06,4
20181001|2018-07-05 20:30,6,17.05,17.05,17.02,17.02,11
20181001|2018-07-05 21:00,6,17.04,17.07,17.02,17.02,96
20181001|2018-07-05 21:30,6,17.05,17.05,17.05,17.05,2
20181001|2018-07-05 22:00,6,17.05,17.05,17,17,2
20181001|2018-07-05 22:30,6,17.05,17.05,17.05,17.05,1
20181001|2018-07-05 23:00,6,17.05,17.05,16.92,16.95,102
20181001|2018-07-05 23:30,6,16.93,16.96,16.91,16.96,23
20181001|2018-07-06 00:00,6,16.92,16.92,16.9,16.9,2
20181001|2018-07-06 00:30,6,16.9,16.9,16.85,16.85,17
20181001|2018-07-06 01:00,6,16.9,16.9,16.9,16.9,1
20181001|2018-07-06 01:30,6,16.91,16.95,16.91,16.95,19
20181001|2018-07-06 02:00,6,16.95,17.05,16.92,17.05,23
20181001|2018-07-06 02:30,6,17.05,17.05,17,17,48
20181001|2018-07-06 03:00,6,17,17.05,16.96,16.96,21
20181001|2018-07-06 03:30,6,16.95,16.96,16.95,16.96,28
20181001|2018-07-06 04:00,6,16.95,17.01,16.95,17.01,10
20181001|2018-07-06 04:30,6,17.05,17.05,17.03,17.03,6
20181001|2018-07-06 05:00,6,17.03,17.05,17.01,17.02,11
20181001|2018-07-06 05:30,6,17.05,17.05,17.05,17.05,3
20181001|2018-07-06 06:00,6,17.05,17.1,17.05,17.1,28
20181001|2018-07-06 06:30,6,17.1,17.1,17.1,17.1,16
20181001|2018-07-06 07:00,6,17.1,17.1,17.05,17.05,98
20181001|2018-07-06 07:30,6,17.05,17.05,16.87,16.95,70
20181001|2018-07-06 08:00,6,16.95,16.97,16.89,16.91,82
20181001|2018-07-06 08:30,6,16.95,16.96,16.75,16.75,676
20181001|2018-07-06 09:00,6,16.75,16.83,16.71,16.77,842
20181001|2018-07-06 09:30,6,16.76,16.8,16.66,16.7,1231
20181001|2018-07-06 10:00,6,16.7,16.72,16.6,16.62,754
20181001|2018-07-06 10:30,6,16.62,16.7,16.56,16.65,608
20181001|2018-07-06 11:00,6,16.63,16.67,16.6,16.62,419
20181001|2018-07-06 11:30,6,16.6,16.7,16.6,16.65,460
20181001|2018-07-06 12:00,6,16.62,16.63,16.56,16.57,342
20181001|2018-07-06 12:30,6,16.6,16.65,16.57,16.6,385
20181001|2018-07-06 13:00,6,16.57,16.65,16.57,16.58,572
20181001|2018-07-06 13:30,6,16.6,16.65,16.5,16.51,315
20181001|2018-07-06 14:00,6,16.52,16.56,16.47,16.5,1281
20181001|2018-07-06 14:30,6,16.5,16.6,16.5,16.5,562
20181001|2018-07-06 15:00,6,16.5,16.6,16.45,16.55,525
20181001|2018-07-06 15:30,6,16.6,16.6,16.5,16.5,78
20181001|2018-07-08 17:00,9,16.5,16.53,16.45,16.53,32
20181001|2018-07-08 17:30,9,16.45,16.45,16.45,16.45,1
20181001|2018-07-08 18:00,9,16.45,16.45,16.45,16.45,7
20181001|2018-07-08 18:30,9,16.45,16.45,16.45,16.45,1
20181001|2018-07-08 19:00,9,16.45,16.45,16.45,16.45,4
20181001|2018-07-08 19:30,9,16.4,16.43,16.4,16.43,3
20181001|2018-07-08 20:00,9,16.4,16.4,16.36,16.4,49
20181001|2018-07-08 20:30,9,16.4,16.4,16.35,16.35,40
20181001|2018-07-08 21:00,9,16.38,16.38,16.33,16.35,22
20181001|2018-07-08 21:30,9,16.35,16.35,16.35,16.35,2
20181001|2018-07-08 22:00,9,16.35,16.35,16.35,16.35,2
20181001|2018-07-08 22:30,9,16.3,16.35,16.3,16.32,32
20181001|2018-07-08 23:30,9,16.35,16.35,16.35,16.35,14
20181001|2018-07-09 00:30,9,16.35,16.35,16.35,16.35,5
20181001|2018-07-09 01:00,9,16.35,16.35,16.31,16.32,5
20181001|2018-07-09 01:30,9,16.35,16.35,16.32,16.35,29
20181001|2018-07-09 02:00,9,16.35,16.37,16.32,16.32,62
20181001|2018-07-09 02:30,9,16.33,16.33,16.25,16.25,156
20181001|2018-07-09 03:00,9,16.25,16.3,16.25,16.3,151
20181001|2018-07-09 03:30,9,16.27,16.3,16.23,16.3,20
20181001|2018-07-09 04:00,9,16.25,16.27,16.24,16.24,36
20181001|2018-07-09 04:30,9,16.25,16.25,16.22,16.22,24
20181001|2018-07-09 05:00,9,16.22,16.22,16.2,16.2,14
20181001|2018-07-09 05:30,9,16.25,16.25,16.22,16.22,11
20181001|2018-07-09 06:00,9,16.22,16.25,16.21,16.25,16
20181001|2018-07-09 06:30,9,16.2,16.25,16.2,16.25,110
20181001|2018-07-09 07:00,9,16.25,16.27,16.25,16.25,27
20181001|2018-07-09 07:30,9,16.23,16.27,16.23,16.27,16
20181001|2018-07-09 08:00,9,16.25,16.25,16.22,16.22,78
20181001|2018-07-09 08:30,9,16.25,16.25,16.13,16.18,1776
20181001|2018-07-09 09:00,9,16.18,16.21,16.15,16.15,664
20181001|2018-07-09 09:30,9,16.2,16.2,16.08,16.1,571
20181001|2018-07-09 10:00,9,16.1,16.1,16.02,16.05,193
20181001|2018-07-09 10:30,9,16.05,16.1,15.9,15.93,414
20181001|2018-07-09 11:00,9,15.93,15.97,15.9,15.91,487
20181001|2018-07-09 11:30,9,15.95,15.95,15.86,15.86,934
20181001|2018-07-09 12:00,9,15.9,15.93,15.81,15.86,614
20181001|2018-07-09 12:30,9,15.87,15.9,15.8,15.82,149
20181001|2018-07-09 13:00,9,15.81,15.87,15.8,15.84,175
20181001|2018-07-09 13:30,9,15.84,15.87,15.8,15.81,777
20181001|2018-07-09 14:00,9,15.8,15.86,15.8,15.82,545
20181001|2018-07-09 14:30,9,15.82,15.86,15.8,15.85,1012
20181001|2018-07-09 15:00,9,15.83,15.9,15.8,15.8,942
20181001|2018-07-09 15:30,9,15.85,15.9,15.8,15.84,72
20181001|2018-07-09 17:00,10,15.85,15.86,15.83,15.85,42
20181001|2018-07-09 17:30,10,15.85,15.85,15.8,15.8,19
20181001|2018-07-09 19:00,10,15.8,15.8,15.8,15.8,28
20181001|2018-07-09 19:30,10,15.8,15.8,15.67,15.72,100
20181001|2018-07-09 20:00,10,15.7,15.76,15.7,15.75,26
20181001|2018-07-09 20:30,10,15.75,15.77,15.75,15.77,19
20181001|2018-07-09 21:00,10,15.76,15.78,15.76,15.78,6
20181001|2018-07-09 21:30,10,15.8,15.8,15.8,15.8,1
20181001|2018-07-09 22:30,10,15.75,15.78,15.75,15.75,29
20181001|2018-07-09 23:00,10,15.77,15.77,15.77,15.77,1
20181001|2018-07-10 00:30,10,15.77,15.8,15.76,15.8,82
20181001|2018-07-10 01:00,10,15.8,15.82,15.8,15.81,22
20181001|2018-07-10 01:30,10,15.8,15.8,15.8,15.8,30
20181001|2018-07-10 02:00,10,15.8,15.85,15.78,15.78,113
20181001|2018-07-10 03:00,10,15.81,15.85,15.81,15.85,3
20181001|2018-07-10 03:30,10,15.81,15.81,15.81,15.81,3
20181001|2018-07-10 04:00,10,15.81,15.82,15.81,15.82,2
20181001|2018-07-10 04:30,10,15.85,15.85,15.85,15.85,1
20181001|2018-07-10 05:00,10,15.8,15.81,15.8,15.8,38
20181001|2018-07-10 05:30,10,15.76,15.8,15.76,15.8,20
20181001|2018-07-10 06:00,10,15.8,15.8,15.76,15.77,23
20181001|2018-07-10 06:30,10,15.75,15.8,15.75,15.8,25
20181001|2018-07-10 07:00,10,15.79,15.83,15.78,15.82,79
20181001|2018-07-10 07:30,10,15.83,15.83,15.8,15.8,23
20181001|2018-07-10 08:00,10,15.77,15.77,15.71,15.76,74
20181001|2018-07-10 08:30,10,15.8,15.81,15.67,15.67,1558
20181001|2018-07-10 09:00,10,15.7,15.72,15.65,15.65,919
20181001|2018-07-10 09:30,10,15.67,15.72,15.65,15.71,653
20181001|2018-07-10 10:00,10,15.7,15.77,15.7,15.76,497
20181001|2018-07-10 10:30,10,15.76,15.78,15.68,15.68,221
20181001|2018-07-10 11:00,10,15.7,15.75,15.65,15.67,238
20181001|2018-07-10 11:30,10,15.68,15.75,15.65,15.72,403
20181001|2018-07-10 12:00,10,15.71,15.77,15.67,15.75,618
20181001|2018-07-10 12:30,10,15.8,15.9,15.76,15.76,378
20181001|2018-07-10 13:00,10,15.76,15.8,15.69,15.7,309
20181001|2018-07-10 13:30,10,15.7,15.77,15.66,15.67,577
20181001|2018-07-10 14:00,10,15.65,15.7,15.62,15.67,784
20181001|2018-07-10 14:30,10,15.7,15.7,15.58,15.6,1050
20181001|2018-07-10 15:00,10,15.6,15.65,15.55,15.61,527
20181001|2018-07-10 15:30,10,15.61,15.8,15.55,15.76,524
20181001|2018-07-10 17:00,11,15.8,15.95,15.75,15.9,115
20181001|2018-07-10 17:30,11,15.9,15.97,15.86,15.95,42
20181001|2018-07-10 18:00,11,15.92,15.95,15.92,15.95,5
20181001|2018-07-10 18:30,11,15.95,15.96,15.95,15.95,58
20181001|2018-07-10 19:00,11,15.93,16,15.93,16,17
20181001|2018-07-10 19:30,11,16,16.1,16,16.06,110
20181001|2018-07-10 20:00,11,16.06,16.15,16.06,16.07,76
20181001|2018-07-10 20:30,11,16.05,16.05,16,16,14
20181001|2018-07-10 21:00,11,15.97,16.05,15.95,16.02,49
20181001|2018-07-10 21:30,11,16,16,16,16,12
20181001|2018-07-10 22:30,11,16,16,16,16,8
20181001|2018-07-10 23:00,11,16,16,16,16,6
20181001|2018-07-11 00:00,11,16,16.05,16,16,103
20181001|2018-07-11 00:30,11,16.01,16.05,15.99,16.05,25
20181001|2018-07-11 01:00,11,16.05,16.08,16.01,16.04,57
20181001|2018-07-11 01:30,11,16.1,16.12,16.08,16.12,63
20181001|2018-07-11 02:00,11,16.1,16.3,16.08,16.25,1184
20181001|2018-07-11 02:30,11,16.25,16.25,16.2,16.2,41
20181001|2018-07-11 03:00,11,16.2,16.2,16.2,16.2,35
20181001|2018-07-11 03:30,11,16.16,16.16,16.12,16.12,7
20181001|2018-07-11 04:00,11,16.11,16.2,16.1,16.18,140
20181001|2018-07-11 04:30,11,16.18,16.2,16.16,16.2,30
20181001|2018-07-11 05:00,11,16.2,16.23,16.11,16.12,93
20181001|2018-07-11 05:30,11,16.15,16.15,16.1,16.1,29
20181001|2018-07-11 06:00,11,16.07,16.07,16.05,16.05,7
20181001|2018-07-11 06:30,11,16.07,16.1,16.07,16.1,38
20181001|2018-07-11 07:00,11,16.06,16.06,16,16,41
20181001|2018-07-11 07:30,11,15.97,16.11,15.92,16.1,204
20181001|2018-07-11 08:00,11,16.1,16.13,16.07,16.07,136
20181001|2018-07-11 08:30,11,16.06,16.1,15.9,15.95,1054
20181001|2018-07-11 09:00,11,15.97,15.97,15.79,15.81,445
20181001|2018-07-11 09:30,11,15.81,15.97,15.78,15.85,847
20181001|2018-07-11 10:00,11,15.85,15.96,15.81,15.91,1093
20181001|2018-07-11 10:30,11,15.92,15.96,15.86,15.95,859
20181001|2018-07-11 11:00,11,15.96,15.98,15.86,15.86,680
20181001|2018-07-11 11:30,11,15.86,15.95,15.81,15.93,809
20181001|2018-07-11 12:00,11,15.91,15.97,15.8,15.87,717
20181001|2018-07-11 12:30,11,15.82,15.91,15.82,15.91,108
20181001|2018-07-11 13:00,11,15.91,15.97,15.81,15.82,373
20181001|2018-07-11 13:30,11,15.82,15.88,15.8,15.87,281
20181001|2018-07-11 14:00,11,15.87,15.95,15.82,15.95,250
20181001|2018-07-11 14:30,11,15.95,15.95,15.76,15.9,1168
20181001|2018-07-11 15:00,11,15.85,16,15.85,15.92,572
20181001|2018-07-11 15:30,11,15.95,15.98,15.85,15.85,142
20181001|2018-07-11 17:00,12,15.9,15.9,15.9,15.9,15
20181001|2018-07-11 17:30,12,15.9,15.92,15.9,15.9,52
20181001|2018-07-11 18:30,12,15.92,15.92,15.87,15.87,3
20181001|2018-07-11 19:00,12,15.85,15.9,15.85,15.9,26
20181001|2018-07-11 19:30,12,15.9,15.9,15.9,15.9,2
20181001|2018-07-11 20:00,12,15.85,15.9,15.85,15.87,100
20181001|2018-07-11 20:30,12,15.87,15.9,15.76,15.8,66
20181001|2018-07-11 21:00,12,15.8,15.8,15.8,15.8,1
20181001|2018-07-11 22:30,12,15.8,15.8,15.8,15.8,1
20181001|2018-07-11 23:00,12,15.75,15.75,15.75,15.75,2
20181001|2018-07-12 00:00,12,15.75,15.75,15.75,15.75,1
20181001|2018-07-12 00:30,12,15.75,15.75,15.75,15.75,2
20181001|2018-07-12 01:00,12,15.75,15.75,15.72,15.72,8
20181001|2018-07-12 01:30,12,15.71,15.75,15.71,15.71,39
20181001|2018-07-12 02:00,12,15.75,15.75,15.75,15.75,15
20181001|2018-07-12 02:30,12,15.8,15.8,15.75,15.75,20
20181001|2018-07-12 03:30,12,15.75,15.81,15.75,15.8,62
20181001|2018-07-12 04:00,12,15.75,15.75,15.7,15.7,33
20181001|2018-07-12 04:30,12,15.7,15.72,15.7,15.72,19
20181001|2018-07-12 05:00,12,15.75,15.77,15.7,15.7,96
20181001|2018-07-12 05:30,12,15.7,15.7,15.66,15.66,41
20181001|2018-07-12 06:00,12,15.7,15.72,15.67,15.72,34
20181001|2018-07-12 06:30,12,15.65,15.75,15.65,15.72,214
20181001|2018-07-12 07:00,12,15.65,15.72,15.65,15.72,93
20181001|2018-07-12 07:30,12,15.72,15.72,15.65,15.7,124
20181001|2018-07-12 08:00,12,15.69,15.75,15.69,15.7,130
20181001|2018-07-12 08:30,12,15.7,15.83,15.67,15.75,827
20181001|2018-07-12 09:00,12,15.75,15.85,15.65,15.66,608
20181001|2018-07-12 09:30,12,15.66,15.78,15.65,15.75,389
20181001|2018-07-12 10:00,12,15.71,15.72,15.67,15.7,213
20181001|2018-07-12 10:30,12,15.71,15.72,15.66,15.67,166
20181001|2018-07-12 11:00,12,15.67,15.72,15.66,15.67,226
20181001|2018-07-12 11:30,12,15.68,15.77,15.63,15.65,455
20181001|2018-07-12 12:00,12,15.65,15.67,15.61,15.61,217
20181001|2018-07-12 12:30,12,15.62,15.72,15.61,15.72,563
20181001|2018-07-12 13:00,12,15.71,15.72,15.67,15.67,191
20181001|2018-07-12 13:30,12,15.7,15.72,15.67,15.7,160
20181001|2018-07-12 14:00,12,15.7,15.72,15.63,15.7,242
20181001|2018-07-12 14:30,12,15.7,15.7,15.5,15.55,1252
20181001|2018-07-12 15:00,12,15.55,15.65,15.5,15.6,1122
20181001|2018-07-12 15:30,12,15.65,15.65,15.56,15.65,103
20181001|2018-07-12 17:00,13,15.62,15.62,15.6,15.6,16
20181001|2018-07-12 17:30,13,15.57,15.6,15.57,15.6,15
20181001|2018-07-12 18:00,13,15.6,15.6,15.6,15.6,1
20181001|2018-07-12 18:30,13,15.56,15.56,15.56,15.56,1
20181001|2018-07-12 19:00,13,15.56,15.56,15.55,15.55,11
20181001|2018-07-12 20:00,13,15.55,15.55,15.55,15.55,1
20181001|2018-07-12 20:30,13,15.57,15.6,15.57,15.6,26
20181001|2018-07-12 21:30,13,15.6,15.6,15.57,15.57,18
20181001|2018-07-12 22:00,13,15.57,15.57,15.55,15.57,36
20181001|2018-07-12 22:30,13,15.57,15.57,15.57,15.57,20
20181001|2018-07-12 23:00,13,15.55,15.55,15.55,15.55,8
20181001|2018-07-13 00:30,13,15.57,15.57,15.57,15.57,2
20181001|2018-07-13 02:00,13,15.58,15.62,15.57,15.62,15
20181001|2018-07-13 02:30,13,15.6,15.6,15.55,15.57,101
20181001|2018-07-13 03:00,13,15.6,15.61,15.6,15.6,15
20181001|2018-07-13 04:00,13,15.65,15.67,15.65,15.66,50
20181001|2018-07-13 04:30,13,15.67,15.72,15.67,15.67,49
20181001|2018-07-13 05:00,13,15.67,15.67,15.57,15.57,33
20181001|2018-07-13 05:30,13,15.65,15.65,15.6,15.6,58
20181001|2018-07-13 06:00,13,15.6,15.6,15.6,15.6,2
20181001|2018-07-13 06:30,13,15.6,15.62,15.6,15.6,33
20181001|2018-07-13 07:00,13,15.6,15.62,15.6,15.61,31
20181001|2018-07-13 07:30,13,15.61,15.65,15.6,15.62,144
20181001|2018-07-13 08:00,13,15.62,15.65,15.6,15.62,16
20181001|2018-07-13 08:30,13,15.6,15.75,15.55,15.72,387
20181001|2018-07-13 09:00,13,15.72,15.72,15.62,15.62,248
20181001|2018-07-13 09:30,13,15.62,15.63,15.47,15.53,1146
20181001|2018-07-13 10:00,13,15.52,15.53,15.45,15.52,461
20181001|2018-07-13 10:30,13,15.52,15.62,15.5,15.6,306
20181001|2018-07-13 11:00,13,15.6,15.6,15.5,15.51,394
20181001|2018-07-13 11:30,13,15.55,15.58,15.53,15.53,203
20181001|2018-07-13 12:00,13,15.51,15.58,15.51,15.53,108
20181001|2018-07-13 12:30,13,15.55,15.58,15.52,15.53,169
20181001|2018-07-13 13:00,13,15.55,15.55,15.51,15.53,103
20181001|2018-07-13 13:30,13,15.53,15.55,15.5,15.53,96
20181001|2018-07-13 14:00,13,15.53,15.53,15.5,15.51,155
20181001|2018-07-13 14:30,13,15.55,15.55,15.45,15.5,702
20181001|2018-07-13 15:00,13,15.47,15.53,15.45,15.48,1897
20181001|2018-07-13 15:30,13,15.48,15.52,15.45,15.46,394
20181001|2018-07-15 17:00,16,15.45,15.45,15.37,15.41,46
20181001|2018-07-15 17:30,16,15.38,15.38,15.32,15.35,79
20181001|2018-07-15 18:00,16,15.33,15.38,15.33,15.38,23
20181001|2018-07-15 18:30,16,15.38,15.38,15.35,15.38,13
20181001|2018-07-15 20:00,16,15.4,15.4,15.4,15.4,11
20181001|2018-07-15 20:30,16,15.42,15.45,15.42,15.45,34
20181001|2018-07-15 21:00,16,15.45,15.45,15.45,15.45,3
20181001|2018-07-15 21:30,16,15.45,15.45,15.45,15.45,7
20181001|2018-07-15 22:00,16,15.45,15.45,15.45,15.45,9
20181001|2018-07-16 01:00,16,15.45,15.45,15.41,15.43,89
20181001|2018-07-16 02:00,16,15.4,15.41,15.37,15.4,68
20181001|2018-07-16 02:30,16,15.37,15.37,15.36,15.36,10
20181001|2018-07-16 03:00,16,15.4,15.4,15.36,15.4,63
20181001|2018-07-16 03:30,16,15.4,15.4,15.36,15.38,40
20181001|2018-07-16 04:30,16,15.42,15.42,15.42,15.42,2
20181001|2018-07-16 05:00,16,15.4,15.4,15.4,15.4,1
20181001|2018-07-16 05:30,16,15.42,15.45,15.42,15.45,4
20181001|2018-07-16 06:00,16,15.45,15.46,15.44,15.46,32
20181001|2018-07-16 06:30,16,15.5,15.51,15.45,15.5,25
20181001|2018-07-16 07:00,16,15.46,15.47,15.46,15.47,18
20181001|2018-07-16 07:30,16,15.45,15.52,15.45,15.5,66
20181001|2018-07-16 08:00,16,15.55,15.55,15.45,15.5,355
20181001|2018-07-16 08:30,16,15.45,15.55,15.37,15.53,1199
20181001|2018-07-16 09:00,16,15.53,15.62,15.51,15.57,903
20181001|2018-07-16 09:30,16,15.55,15.65,15.5,15.63,736
20181001|2018-07-16 10:00,16,15.65,15.65,15.5,15.56,1002
20181001|2018-07-16 10:30,16,15.56,15.6,15.45,15.45,337
20181001|2018-07-16 11:00,16,15.48,15.51,15.4,15.44,1703
20181001|2018-07-16 11:30,16,15.41,15.5,15.41,15.41,193
20181001|2018-07-16 12:00,16,15.41,15.48,15.4,15.48,386
20181001|2018-07-16 12:30,16,15.45,15.5,15.45,15.48,356
20181001|2018-07-16 13:00,16,15.45,15.48,15.4,15.45,759
20181001|2018-07-16 13:30,16,15.45,15.55,15.43,15.52,540
20181001|2018-07-16 14:00,16,15.55,15.55,15.44,15.47,423
20181001|2018-07-16 14:30,16,15.5,15.5,15.4,15.5,532
20181001|2018-07-16 15:00,16,15.46,15.55,15.45,15.51,726
20181001|2018-07-16 15:30,16,15.53,15.58,15.5,15.5,187
20181001|2018-07-16 17:00,17,15.55,15.55,15.5,15.5,20
20181001|2018-07-16 17:30,17,15.5,15.5,15.5,15.5,20
20181001|2018-07-16 18:00,17,15.51,15.52,15.51,15.52,5
20181001|2018-07-16 19:00,17,15.5,15.5,15.5,15.5,3
20181001|2018-07-16 19:30,17,15.47,15.47,15.47,15.47,1
20181001|2018-07-16 20:30,17,15.5,15.55,15.5,15.53,34
20181001|2018-07-16 21:00,17,15.55,15.58,15.55,15.55,10
20181001|2018-07-16 22:00,17,15.55,15.55,15.55,15.55,1
20181001|2018-07-16 23:00,17,15.5,15.5,15.5,15.5,18
20181001|2018-07-16 23:30,17,15.5,15.5,15.5,15.5,2
20181001|2018-07-17 00:00,17,15.5,15.51,15.5,15.5,26
20181001|2018-07-17 00:30,17,15.55,15.55,15.55,15.55,7
20181001|2018-07-17 01:00,17,15.55,15.55,15.55,15.55,33
20181001|2018-07-17 01:30,17,15.6,15.6,15.6,15.6,1
20181001|2018-07-17 02:00,17,15.55,15.65,15.55,15.65,64
20181001|2018-07-17 02:30,17,15.62,15.62,15.58,15.58,18
20181001|2018-07-17 03:00,17,15.55,15.58,15.55,15.57,25
20181001|2018-07-17 03:30,17,15.6,15.6,15.6,15.6,7
20181001|2018-07-17 04:00,17,15.58,15.6,15.55,15.6,46
20181001|2018-07-17 04:30,17,15.6,15.6,15.6,15.6,1
20181001|2018-07-17 05:00,17,15.6,15.66,15.6,15.65,14
20181001|2018-07-17 05:30,17,15.65,15.65,15.65,15.65,7
20181001|2018-07-17 06:00,17,15.64,15.65,15.63,15.65,65
20181001|2018-07-17 06:30,17,15.63,15.66,15.6,15.66,15
20181001|2018-07-17 07:00,17,15.65,15.67,15.6,15.65,292
20181001|2018-07-17 07:30,17,15.65,15.66,15.62,15.66,120
20181001|2018-07-17 08:00,17,15.66,15.67,15.6,15.62,284
20181001|2018-07-17 08:30,17,15.6,15.69,15.51,15.55,1971
20181001|2018-07-17 09:00,17,15.55,15.57,15.5,15.53,1226
20181001|2018-07-17 09:30,17,15.5,15.52,15.4,15.41,690
20181001|2018-07-17 10:00,17,15.41,15.42,15.35,15.35,784
20181001|2018-07-17 10:30,17,15.35,15.44,15.32,15.35,1562
20181001|2018-07-17 11:00,17,15.35,15.4,15.3,15.37,863
20181001|2018-07-17 11:30,17,15.4,15.47,15.36,15.4,2000
20181001|2018-07-17 12:00,17,15.41,15.44,15.38,15.43,550
20181001|2018-07-17 12:30,17,15.41,15.43,15.39,15.41,859
20181001|2018-07-17 13:00,17,15.41,15.44,15.36,15.41,847
20181001|2018-07-17 13:30,17,15.41,15.43,15.35,15.41,1500
20181001|2018-07-17 14:00,17,15.43,15.44,15.35,15.42,561
20181001|2018-07-17 14:30,17,15.45,15.55,15.43,15.55,977
20181001|2018-07-17 15:00,17,15.55,15.55,15.45,15.5,1917
20181001|2018-07-17 15:30,17,15.5,15.51,15.45,15.5,169
20181001|2018-07-17 17:00,18,15.5,15.5,15.45,15.46,65
20181001|2018-07-17 18:00,18,15.48,15.48,15.45,15.45,6
20181001|2018-07-17 18:30,18,15.48,15.48,15.45,15.45,32
20181001|2018-07-17 19:30,18,15.45,15.45,15.45,15.45,4
20181001|2018-07-17 20:30,18,15.48,15.48,15.46,15.47,7
20181001|2018-07-17 21:00,18,15.5,15.5,15.5,15.5,28
20181001|2018-07-17 21:30,18,15.45,15.48,15.45,15.45,38
20181001|2018-07-17 22:00,18,15.45,15.5,15.45,15.5,5
20181001|2018-07-17 22:30,18,15.5,15.5,15.48,15.48,12
20181001|2018-07-17 23:00,18,15.5,15.52,15.5,15.5,30
20181001|2018-07-17 23:30,18,15.5,15.5,15.5,15.5,3
20181001|2018-07-18 00:30,18,15.5,15.5,15.5,15.5,11
20181001|2018-07-18 01:00,18,15.5,15.5,15.5,15.5,7
20181001|2018-07-18 02:00,18,15.47,15.47,15.45,15.45,77
20181001|2018-07-18 02:30,18,15.45,15.47,15.45,15.47,13
20181001|2018-07-18 03:00,18,15.48,15.52,15.47,15.5,112
20181001|2018-07-18 04:00,18,15.5,15.5,15.48,15.5,311
20181001|2018-07-18 04:30,18,15.5,15.5,15.47,15.5,32
20181001|2018-07-18 05:00,18,15.51,15.53,15.5,15.53,4
20181001|2018-07-18 05:30,18,15.53,15.53,15.53,15.53,2
20181001|2018-07-18 06:00,18,15.55,15.56,15.51,15.55,87
20181001|2018-07-18 06:30,18,15.56,15.56,15.55,15.55,28
20181001|2018-07-18 07:00,18,15.56,15.6,15.55,15.56,76
20181001|2018-07-18 07:30,18,15.55,15.56,15.5,15.5,124
20181001|2018-07-18 08:00,18,15.5,15.52,15.45,15.5,303
20181001|2018-07-18 08:30,18,15.46,15.58,15.36,15.58,2066
20181001|2018-07-18 09:00,18,15.57,15.69,15.55,15.63,1128
20181001|2018-07-18 09:30,18,15.61,15.67,15.55,15.59,1412
20181001|2018-07-18 10:00,18,15.6,15.61,15.55,15.6,275
20181001|2018-07-18 10:30,18,15.6,15.6,15.45,15.52,923
20181001|2018-07-18 11:00,18,15.53,15.58,15.52,15.55,511
20181001|2018-07-18 11:30,18,15.56,15.62,15.56,15.6,374
20181001|2018-07-18 12:00,18,15.6,15.63,15.57,15.59,288
20181001|2018-07-18 12:30,18,15.58,15.66,15.57,15.62,635
20181001|2018-07-18 13:00,18,15.62,15.62,15.51,15.55,778
20181001|2018-07-18 13:30,18,15.58,15.58,15.51,15.52,855
20181001|2018-07-18 14:00,18,15.52,15.55,15.45,15.51,899
20181001|2018-07-18 14:30,18,15.5,15.56,15.45,15.55,943
20181001|2018-07-18 15:00,18,15.55,15.65,15.51,15.58,1570
20181001|2018-07-18 15:30,18,15.58,15.6,15.55,15.55,202
20181001|2018-07-18 17:00,19,15.61,15.61,15.53,15.55,152
20181001|2018-07-18 17:30,19,15.55,15.56,15.51,15.55,167
20181001|2018-07-18 18:00,19,15.52,15.55,15.52,15.55,7
20181001|2018-07-18 18:30,19,15.55,15.55,15.53,15.53,20
20181001|2018-07-18 19:00,19,15.56,15.58,15.56,15.57,20
20181001|2018-07-18 20:00,19,15.53,15.55,15.53,15.55,36
20181001|2018-07-18 20:30,19,15.51,15.55,15.51,15.55,26
20181001|2018-07-18 21:30,19,15.53,15.53,15.53,15.53,10
20181001|2018-07-18 22:00,19,15.55,15.55,15.55,15.55,10
20181001|2018-07-18 23:00,19,15.57,15.58,15.57,15.58,7
20181001|2018-07-19 00:00,19,15.56,15.56,15.56,15.56,19
20181001|2018-07-19 00:30,19,15.6,15.62,15.6,15.62,44
20181001|2018-07-19 01:00,19,15.62,15.62,15.61,15.61,2
20181001|2018-07-19 01:30,19,15.65,15.65,15.62,15.65,68
20181001|2018-07-19 02:00,19,15.65,15.67,15.6,15.63,218
20181001|2018-07-19 02:30,19,15.62,15.65,15.62,15.65,25
20181001|2018-07-19 03:00,19,15.65,15.65,15.65,15.65,57
20181001|2018-07-19 03:30,19,15.65,15.65,15.61,15.61,8
20181001|2018-07-19 04:00,19,15.62,15.66,15.62,15.65,22
20181001|2018-07-19 04:30,19,15.65,15.65,15.65,15.65,3
20181001|2018-07-19 05:00,19,15.67,15.73,15.67,15.73,169
20181001|2018-07-19 05:30,19,15.73,15.73,15.7,15.7,17
20181001|2018-07-19 06:00,19,15.7,15.71,15.65,15.71,31
20181001|2018-07-19 06:30,19,15.7,15.73,15.7,15.73,4
20181001|2018-07-19 07:00,19,15.75,15.78,15.72,15.77,228
20181001|2018-07-19 07:30,19,15.75,15.78,15.72,15.77,246
20181001|2018-07-19 08:00,19,15.76,15.77,15.7,15.7,139
20181001|2018-07-19 08:30,19,15.73,15.8,15.6,15.76,1519
20181001|2018-07-19 09:00,19,15.76,15.76,15.62,15.67,1387
20181001|2018-07-19 09:30,19,15.67,15.75,15.65,15.65,1328
20181001|2018-07-19 10:00,19,15.67,15.67,15.6,15.61,317
20181001|2018-07-19 10:30,19,15.61,15.65,15.6,15.61,141
20181001|2018-07-19 11:00,19,15.61,15.7,15.6,15.67,590
20181001|2018-07-19 11:30,19,15.67,15.7,15.65,15.68,551
20181001|2018-07-19 12:00,19,15.69,15.72,15.61,15.7,1337
20181001|2018-07-19 12:30,19,15.7,15.72,15.62,15.67,654
20181001|2018-07-19 13:00,19,15.67,15.68,15.6,15.6,527
20181001|2018-07-19 13:30,19,15.6,15.66,15.6,15.62,666
20181001|2018-07-19 14:00,19,15.65,15.71,15.6,15.67,1325
20181001|2018-07-19 14:30,19,15.68,15.73,15.65,15.66,888
20181001|2018-07-19 15:00,19,15.7,15.75,15.65,15.7,1302
20181001|2018-07-19 15:30,19,15.71,15.75,15.65,15.75,179
20181001|2018-07-19 17:00,20,15.65,15.7,15.61,15.61,214
20181001|2018-07-19 17:30,20,15.65,15.65,15.65,15.65,5
20181001|2018-07-19 18:00,20,15.66,15.66,15.63,15.63,18
20181001|2018-07-19 18:30,20,15.65,15.67,15.65,15.67,3
20181001|2018-07-19 19:00,20,15.65,15.65,15.61,15.61,29
20181001|2018-07-19 19:30,20,15.61,15.62,15.6,15.6,16
20181001|2018-07-19 20:00,20,15.61,15.68,15.6,15.66,115
20181001|2018-07-19 20:30,20,15.66,15.86,15.65,15.8,279
20181001|2018-07-19 21:00,20,15.85,15.85,15.76,15.76,52
20181001|2018-07-19 21:30,20,15.75,15.75,15.72,15.75,20
20181001|2018-07-19 22:00,20,15.8,15.82,15.75,15.8,60
20181001|2018-07-19 22:30,20,15.75,15.76,15.75,15.76,2
20181001|2018-07-20 00:00,20,15.77,15.77,15.72,15.72,14
20181001|2018-07-20 01:00,20,15.75,15.75,15.75,15.75,34
20181001|2018-07-20 01:30,20,15.75,15.75,15.75,15.75,1
20181001|2018-07-20 02:00,20,15.7,15.7,15.67,15.68,110
20181001|2018-07-20 02:30,20,15.7,15.7,15.7,15.7,9
20181001|2018-07-20 03:00,20,15.7,15.7,15.68,15.7,48
20181001|2018-07-20 03:30,20,15.7,15.7,15.7,15.7,1
20181001|2018-07-20 04:00,20,15.7,15.71,15.7,15.71,5
20181001|2018-07-20 04:30,20,15.7,15.76,15.7,15.76,178
20181001|2018-07-20 05:00,20,15.77,15.97,15.77,15.95,265
20181001|2018-07-20 05:30,20,15.95,15.97,15.8,15.87,143
20181001|2018-07-20 06:00,20,15.85,15.85,15.81,15.81,9
20181001|2018-07-20 06:30,20,15.8,15.81,15.75,15.76,53
20181001|2018-07-20 07:00,20,15.8,15.82,15.78,15.81,74
20181001|2018-07-20 07:30,20,15.82,15.92,15.8,15.9,152
20181001|2018-07-20 08:00,20,15.88,15.95,15.76,15.78,1382
20181001|2018-07-20 08:30,20,15.78,15.83,15.73,15.75,1126
20181001|2018-07-20 09:00,20,15.75,15.8,15.7,15.73,676
20181001|2018-07-20 09:30,20,15.75,15.77,15.66,15.72,707
20181001|2018-07-20 10:00,20,15.73,15.81,15.66,15.66,947
20181001|2018-07-20 10:30,20,15.66,15.7,15.6,15.66,652
20181001|2018-07-20 11:00,20,15.65,15.72,15.65,15.67,697
20181001|2018-07-20 11:30,20,15.7,15.72,15.67,15.7,579
20181001|2018-07-20 12:00,20,15.7,15.78,15.67,15.78,512
20181001|2018-07-20 12:30,20,15.8,15.81,15.71,15.71,1112
20181001|2018-07-20 13:00,20,15.73,15.73,15.66,15.72,565
20181001|2018-07-20 13:30,20,15.75,15.87,15.75,15.77,1564
20181001|2018-07-20 14:00,20,15.8,15.88,15.75,15.85,658
20181001|2018-07-20 14:30,20,15.85,15.86,15.7,15.7,959
20181001|2018-07-20 15:00,20,15.75,15.85,15.7,15.84,1090
20181001|2018-07-20 15:30,20,15.81,15.85,15.77,15.8,423
20181001|2018-07-22 17:00,23,15.75,15.8,15.75,15.8,58
20181001|2018-07-22 17:30,23,15.76,15.8,15.76,15.8,24
20181001|2018-07-22 18:30,23,15.8,15.86,15.8,15.85,66
20181001|2018-07-22 19:00,23,15.85,15.85,15.82,15.85,61
20181001|2018-07-22 19:30,23,15.83,15.91,15.83,15.86,32
20181001|2018-07-22 20:00,23,15.91,15.95,15.9,15.92,204
20181001|2018-07-22 20:30,23,15.9,15.95,15.9,15.95,93
20181001|2018-07-22 21:00,23,15.95,16,15.95,15.95,66
20181001|2018-07-22 21:30,23,15.91,15.94,15.91,15.94,11
20181001|2018-07-22 22:00,23,15.91,15.91,15.91,15.91,15
20181001|2018-07-22 23:00,23,15.95,15.95,15.95,15.95,12
20181001|2018-07-22 23:30,23,15.9,15.9,15.9,15.9,11
20181001|2018-07-23 00:00,23,15.85,15.85,15.85,15.85,1
20181001|2018-07-23 00:30,23,15.9,15.9,15.9,15.9,10
20181001|2018-07-23 01:00,23,15.85,15.86,15.85,15.86,8
20181001|2018-07-23 01:30,23,15.9,15.9,15.9,15.9,9
20181001|2018-07-23 02:00,23,15.9,15.9,15.87,15.9,57
20181001|2018-07-23 02:30,23,15.9,15.9,15.85,15.85,49
20181001|2018-07-23 03:00,23,15.85,15.85,15.83,15.85,93
20181001|2018-07-23 03:30,23,15.81,15.85,15.81,15.85,30
20181001|2018-07-23 04:00,23,15.85,15.86,15.85,15.85,26
20181001|2018-07-23 04:30,23,15.85,15.85,15.85,15.85,17
20181001|2018-07-23 05:30,23,15.86,15.9,15.86,15.9,30
20181001|2018-07-23 06:00,23,15.88,15.88,15.85,15.85,21
20181001|2018-07-23 06:30,23,15.85,15.85,15.8,15.81,218
20181001|2018-07-23 07:00,23,15.8,15.83,15.8,15.8,439
20181001|2018-07-23 07:30,23,15.8,15.8,15.8,15.8,28
20181001|2018-07-23 08:00,23,15.8,15.81,15.75,15.78,627
20181001|2018-07-23 08:30,23,15.78,15.88,15.72,15.8,1522
20181001|2018-07-23 09:00,23,15.8,15.88,15.73,15.88,1031
20181001|2018-07-23 09:30,23,15.89,15.93,15.8,15.85,395
20181001|2018-07-23 10:00,23,15.83,15.93,15.77,15.78,1215
20181001|2018-07-23 10:30,23,15.76,15.8,15.7,15.72,584
20181001|2018-07-23 11:00,23,15.73,15.77,15.65,15.69,704
20181001|2018-07-23 11:30,23,15.67,15.76,15.67,15.76,590
20181001|2018-07-23 12:00,23,15.77,15.77,15.73,15.75,435
20181001|2018-07-23 12:30,23,15.72,15.76,15.7,15.75,341
20181001|2018-07-23 13:00,23,15.72,15.76,15.7,15.72,182
20181001|2018-07-23 13:30,23,15.72,15.72,15.65,15.67,693
20181001|2018-07-23 14:00,23,15.67,15.68,15.65,15.65,206
20181001|2018-07-23 14:30,23,15.67,15.76,15.65,15.72,1525
20181001|2018-07-23 15:00,23,15.75,15.77,15.68,15.72,1038
20181001|2018-07-23 15:30,23,15.67,15.72,15.65,15.65,268
20181001|2018-07-23 17:00,24,15.7,15.7,15.66,15.68,47
20181001|2018-07-23 17:30,24,15.69,15.69,15.69,15.69,6
20181001|2018-07-23 18:00,24,15.66,15.66,15.61,15.61,46
20181001|2018-07-23 18:30,24,15.65,15.65,15.61,15.61,43
20181001|2018-07-23 19:00,24,15.62,15.66,15.62,15.65,16
20181001|2018-07-23 20:00,24,15.65,15.67,15.65,15.65,46
20181001|2018-07-23 20:30,24,15.6,15.62,15.57,15.58,112
20181001|2018-07-23 21:00,24,15.6,15.6,15.57,15.57,51
20181001|2018-07-23 21:30,24,15.6,15.6,15.6,15.6,19
20181001|2018-07-23 22:00,24,15.57,15.62,15.57,15.61,34
20181001|2018-07-23 22:30,24,15.6,15.61,15.57,15.61,174
20181001|2018-07-23 23:00,24,15.6,15.6,15.6,15.6,6
20181001|2018-07-23 23:30,24,15.6,15.6,15.6,15.6,33
20181001|2018-07-24 01:30,24,15.57,15.57,15.57,15.57,3
20181001|2018-07-24 02:00,24,15.6,15.7,15.6,15.6,358
20181001|2018-07-24 02:30,24,15.6,15.6,15.5,15.51,858
20181001|2018-07-24 03:00,24,15.51,15.53,15.46,15.47,219
20181001|2018-07-24 03:30,24,15.47,15.47,15.42,15.43,120
20181001|2018-07-24 04:00,24,15.45,15.45,15.42,15.42,16
20181001|2018-07-24 04:30,24,15.45,15.45,15.4,15.42,21
20181001|2018-07-24 05:00,24,15.42,15.45,15.41,15.43,35
20181001|2018-07-24 05:30,24,15.43,15.45,15.42,15.42,50
20181001|2018-07-24 06:00,24,15.45,15.45,15.42,15.42,11
20181001|2018-07-24 06:30,24,15.45,15.45,15.43,15.45,113
20181001|2018-07-24 07:00,24,15.45,15.45,15.38,15.4,229
20181001|2018-07-24 07:30,24,15.42,15.45,15.42,15.45,125
20181001|2018-07-24 08:00,24,15.43,15.43,15.4,15.4,55
20181001|2018-07-24 08:30,24,15.4,15.57,15.4,15.53,1661
20181001|2018-07-24 09:00,24,15.52,15.57,15.45,15.52,1098
20181001|2018-07-24 09:30,24,15.52,15.6,15.5,15.57,802
20181001|2018-07-24 10:00,24,15.57,15.71,15.55,15.56,1045
20181001|2018-07-24 10:30,24,15.55,15.67,15.55,15.6,700
20181001|2018-07-24 11:00,24,15.62,15.62,15.56,15.58,693
20181001|2018-07-24 11:30,24,15.58,15.63,15.55,15.62,360
20181001|2018-07-24 12:00,24,15.65,15.77,15.61,15.76,1365
20181001|2018-07-24 12:30,24,15.77,15.87,15.75,15.8,1845
20181001|2018-07-24 13:00,24,15.82,15.91,15.8,15.81,926
20181001|2018-07-24 13:30,24,15.84,15.86,15.76,15.81,1208
20181001|2018-07-24 14:00,24,15.81,15.82,15.71,15.78,485
20181001|2018-07-24 14:30,24,15.75,15.76,15.6,15.65,1627
20181001|2018-07-24 15:00,24,15.62,15.7,15.55,15.7,663
20181001|2018-07-24 15:30,24,15.65,15.75,15.65,15.75,535
20181001|2018-07-24 17:00,25,15.72,15.76,15.72,15.76,20
20181001|2018-07-24 17:30,25,15.75,15.76,15.75,15.76,28
20181001|2018-07-24 18:00,25,15.75,15.75,15.75,15.75,8
20181001|2018-07-24 18:30,25,15.75,15.75,15.75,15.75,13
20181001|2018-07-24 19:00,25,15.73,15.73,15.73,15.73,7
20181001|2018-07-24 19:30,25,15.75,15.8,15.75,15.78,44
20181001|2018-07-24 20:00,25,15.78,15.78,15.73,15.73,19
20181001|2018-07-24 20:30,25,15.75,15.75,15.75,15.75,4
20181001|2018-07-24 21:00,25,15.75,15.75,15.75,15.75,16
20181001|2018-07-24 23:00,25,15.75,15.75,15.75,15.75,16
20181001|2018-07-24 23:30,25,15.75,15.78,15.75,15.75,8
20181001|2018-07-25 00:00,25,15.75,15.75,15.75,15.75,5
20181001|2018-07-25 01:00,25,15.71,15.71,15.71,15.71,1
20181001|2018-07-25 01:30,25,15.7,15.7,15.7,15.7,1
20181001|2018-07-25 02:00,25,15.7,15.71,15.68,15.7,82
20181001|2018-07-25 02:30,25,15.7,15.72,15.7,15.72,23
20181001|2018-07-25 03:00,25,15.7,15.71,15.65,15.71,8
20181001|2018-07-25 04:00,25,15.7,15.7,15.67,15.67,21
20181001|2018-07-25 04:30,25,15.7,15.71,15.7,15.7,14
20181001|2018-07-25 05:00,25,15.7,15.7,15.7,15.7,6
20181001|2018-07-25 05:30,25,15.7,15.77,15.7,15.74,128
20181001|2018-07-25 06:00,25,15.75,15.77,15.71,15.75,63
20181001|2018-07-25 06:30,25,15.77,15.83,15.77,15.77,199
20181001|2018-07-25 07:00,25,15.8,15.8,15.79,15.8,33
20181001|2018-07-25 07:30,25,15.8,15.8,15.75,15.75,44
20181001|2018-07-25 08:00,25,15.72,15.77,15.7,15.75,280
20181001|2018-07-25 08:30,25,15.71,15.71,15.55,15.6,1592
20181001|2018-07-25 09:00,25,15.6,15.68,15.56,15.65,1245
20181001|2018-07-25 09:30,25,15.65,15.7,15.57,15.65,1090
20181001|2018-07-25 10:00,25,15.65,15.7,15.6,15.61,689
20181001|2018-07-25 10:30,25,15.61,15.65,15.55,15.57,525
20181001|2018-07-25 11:00,25,15.57,15.6,15.55,15.55,104
20181001|2018-07-25 11:30,25,15.56,15.6,15.5,15.52,706
20181001|2018-07-25 12:00,25,15.55,15.62,15.55,15.6,402
20181001|2018-07-25 12:30,25,15.61,15.62,15.52,15.57,248
20181001|2018-07-25 13:00,25,15.58,15.58,15.52,15.58,311
20181001|2018-07-25 13:30,25,15.56,15.57,15.52,15.56,610
20181001|2018-07-25 14:00,25,15.56,15.59,15.52,15.58,726
20181001|2018-07-25 14:30,25,15.57,15.59,15.42,15.5,3445
20181001|2018-07-25 15:00,25,15.51,15.66,15.51,15.6,1464
20181001|2018-07-25 15:30,25,15.6,15.62,15.5,15.5,587
20181001|2018-07-25 17:00,26,15.7,15.71,15.6,15.65,259
20181001|2018-07-25 17:30,26,15.65,15.7,15.65,15.66,35
20181001|2018-07-25 18:00,26,15.7,15.71,15.7,15.7,44
20181001|2018-07-25 19:30,26,15.7,15.7,15.7,15.7,3
20181001|2018-07-25 20:30,26,15.66,15.7,15.66,15.7,11
20181001|2018-07-25 21:00,26,15.73,15.73,15.72,15.72,18
20181001|2018-07-25 21:30,26,15.73,15.75,15.73,15.74,20
20181001|2018-07-25 22:00,26,15.76,15.8,15.75,15.75,66
20181001|2018-07-25 23:00,26,15.75,15.8,15.75,15.76,8
20181001|2018-07-25 23:30,26,15.77,15.77,15.77,15.77,1
20181001|2018-07-26 00:00,26,15.76,15.76,15.75,15.75,2
20181001|2018-07-26 01:00,26,15.76,15.76,15.7,15.7,75
20181001|2018-07-26 01:30,26,15.7,15.73,15.7,15.7,15
20181001|2018-07-26 02:00,26,15.7,15.7,15.66,15.66,115
20181001|2018-07-26 02:30,26,15.65,15.65,15.65,15.65,21
20181001|2018-07-26 03:00,26,15.66,15.7,15.66,15.7,29
20181001|2018-07-26 04:00,26,15.65,15.65,15.65,15.65,2
20181001|2018-07-26 04:30,26,15.67,15.67,15.65,15.65,71
20181001|2018-07-26 05:00,26,15.65,15.7,15.65,15.65,54
20181001|2018-07-26 05:30,26,15.65,15.65,15.65,15.65,18
20181001|2018-07-26 06:00,26,15.65,15.7,15.62,15.65,57
20181001|2018-07-26 06:30,26,15.62,15.65,15.62,15.65,15
20181001|2018-07-26 07:00,26,15.63,15.63,15.56,15.62,118
20181001|2018-07-26 07:30,26,15.6,15.65,15.56,15.63,137
20181001|2018-07-26 08:00,26,15.66,15.66,15.6,15.65,29
20181001|2018-07-26 08:30,26,15.62,15.66,15.5,15.62,1402
20181001|2018-07-26 09:00,26,15.6,15.7,15.57,15.7,1161
20181001|2018-07-26 09:30,26,15.68,15.7,15.6,15.61,688
20181001|2018-07-26 10:00,26,15.61,15.61,15.55,15.55,652
20181001|2018-07-26 10:30,26,15.55,15.65,15.55,15.61,576
20181001|2018-07-26 11:00,26,15.6,15.72,15.57,15.7,447
20181001|2018-07-26 11:30,26,15.72,15.75,15.67,15.72,286
20181001|2018-07-26 12:00,26,15.72,15.72,15.66,15.66,232
20181001|2018-07-26 12:30,26,15.66,15.67,15.65,15.66,20
20181001|2018-07-26 13:00,26,15.66,15.67,15.6,15.61,448
20181001|2018-07-26 13:30,26,15.62,15.62,15.55,15.56,924
20181001|2018-07-26 14:00,26,15.6,15.62,15.56,15.58,684
20181001|2018-07-26 14:30,26,15.55,15.6,15.5,15.58,978
20181001|2018-07-26 15:00,26,15.58,15.66,15.55,15.65,2452
20181001|2018-07-26 15:30,26,15.65,15.65,15.6,15.6,537
20181001|2018-07-26 17:00,27,15.63,15.63,15.56,15.6,96
20181001|2018-07-26 17:30,27,15.61,15.62,15.61,15.62,11
20181001|2018-07-26 18:00,27,15.61,15.61,15.61,15.61,3
20181001|2018-07-26 18:30,27,15.6,15.6,15.6,15.6,9
20181001|2018-07-26 19:30,27,15.6,15.6,15.58,15.58,3
20181001|2018-07-26 20:00,27,15.6,15.62,15.6,15.6,42
20181001|2018-07-26 20:30,27,15.61,15.65,15.61,15.65,7
20181001|2018-07-26 21:00,27,15.65,15.65,15.63,15.63,27
20181001|2018-07-26 22:00,27,15.6,15.6,15.6,15.6,33
20181001|2018-07-26 22:30,27,15.61,15.61,15.58,15.58,29
20181001|2018-07-26 23:00,27,15.58,15.6,15.57,15.58,25
20181001|2018-07-26 23:30,27,15.58,15.59,15.58,15.58,11
20181001|2018-07-27 01:00,27,15.57,15.57,15.55,15.55,68
20181001|2018-07-27 01:30,27,15.55,15.57,15.55,15.57,20
20181001|2018-07-27 02:00,27,15.55,15.55,15.55,15.55,6
20181001|2018-07-27 02:30,27,15.55,15.55,15.5,15.55,54
20181001|2018-07-27 03:00,27,15.55,15.56,15.53,15.55,14
20181001|2018-07-27 03:30,27,15.55,15.55,15.53,15.55,15
20181001|2018-07-27 04:00,27,15.55,15.55,15.5,15.53,80
20181001|2018-07-27 04:30,27,15.52,15.52,15.5,15.5,27
20181001|2018-07-27 05:00,27,15.55,15.55,15.52,15.52,22
20181001|2018-07-27 05:30,27,15.5,15.5,15.5,15.5,34
20181001|2018-07-27 06:00,27,15.55,15.6,15.53,15.57,79
20181001|2018-07-27 06:30,27,15.55,15.6,15.52,15.6,11
20181001|2018-07-27 07:00,27,15.6,15.6,15.53,15.55,17
20181001|2018-07-27 07:30,27,15.58,15.62,15.55,15.57,168
20181001|2018-07-27 08:00,27,15.56,15.6,15.5,15.55,233
20181001|2018-07-27 08:30,27,15.55,15.65,15.52,15.61,1086
20181001|2018-07-27 09:00,27,15.65,15.66,15.51,15.55,1532
20181001|2018-07-27 09:30,27,15.58,15.72,15.51,15.65,1068
20181001|2018-07-27 10:00,27,15.62,15.65,15.55,15.62,1548
20181001|2018-07-27 10:30,27,15.62,15.65,15.55,15.6,787
20181001|2018-07-27 11:00,27,15.6,15.77,15.6,15.75,2015
20181001|2018-07-27 11:30,27,15.75,15.93,15.75,15.91,2348
20181001|2018-07-27 12:00,27,15.92,16.08,15.91,15.92,2723
20181001|2018-07-27 12:30,27,15.93,16,15.7,15.82,2499
20181001|2018-07-27 13:00,27,15.82,16.07,15.76,16.01,2601
20181001|2018-07-27 13:30,27,16.05,16.12,15.95,16.1,2756
20181001|2018-07-27 14:00,27,16.1,16.1,15.86,15.91,1709
20181001|2018-07-27 14:30,27,15.92,16,15.8,15.85,2264
20181001|2018-07-27 15:00,27,15.85,15.9,15.85,15.85,855
20181001|2018-07-27 15:30,27,15.85,15.95,15.85,15.95,216
20181001|2018-07-29 17:00,30,15.95,15.95,15.95,15.95,8
20181001|2018-07-29 17:30,30,15.95,15.95,15.95,15.95,4
20181001|2018-07-29 18:30,30,15.93,15.93,15.93,15.93,1
20181001|2018-07-29 19:00,30,15.95,16,15.95,16,40
20181001|2018-07-29 19:30,30,16,16,16,16,24
20181001|2018-07-29 20:00,30,16,16,16,16,1
20181001|2018-07-29 20:30,30,15.95,15.95,15.95,15.95,19
20181001|2018-07-29 21:30,30,16,16.07,16,16.05,52
20181001|2018-07-29 22:00,30,16.02,16.02,16.02,16.02,1
20181001|2018-07-29 22:30,30,16,16,16,16,8
20181001|2018-07-29 23:00,30,16,16,16,16,1
20181001|2018-07-29 23:30,30,16.02,16.02,16,16,8
20181001|2018-07-30 00:00,30,16.05,16.05,16,16,54
20181001|2018-07-30 00:30,30,16.05,16.05,16.05,16.05,46
20181001|2018-07-30 01:00,30,16,16,15.95,15.95,110
20181001|2018-07-30 01:30,30,16,16,15.95,15.95,179
20181001|2018-07-30 02:00,30,15.93,15.95,15.9,15.9,52
20181001|2018-07-30 02:30,30,15.91,15.91,15.9,15.9,49
20181001|2018-07-30 03:00,30,15.9,15.91,15.9,15.91,7
20181001|2018-07-30 03:30,30,15.9,15.9,15.84,15.86,106
20181001|2018-07-30 04:00,30,15.85,15.85,15.82,15.84,46
20181001|2018-07-30 04:30,30,15.85,15.85,15.81,15.81,3
20181001|2018-07-30 05:00,30,15.8,15.81,15.8,15.81,7
20181001|2018-07-30 05:30,30,15.83,15.83,15.81,15.83,3
20181001|2018-07-30 06:30,30,15.85,15.85,15.85,15.85,1
20181001|2018-07-30 07:00,30,15.82,15.82,15.74,15.76,166
20181001|2018-07-30 07:30,30,15.75,15.77,15.75,15.76,109
20181001|2018-07-30 08:00,30,15.76,15.8,15.7,15.7,134
20181001|2018-07-30 08:30,30,15.71,15.91,15.71,15.86,1641
20181001|2018-07-30 09:00,30,15.89,15.92,15.81,15.81,1528
20181001|2018-07-30 09:30,30,15.81,15.87,15.76,15.83,1249
20181001|2018-07-30 10:00,30,15.85,15.9,15.8,15.85,507
20181001|2018-07-30 10:30,30,15.85,15.95,15.82,15.9,601
20181001|2018-07-30 11:00,30,15.9,16.02,15.9,15.97,814
20181001|2018-07-30 11:30,30,16.02,16.19,16.01,16.08,794
20181001|2018-07-30 12:00,30,16.08,16.17,15.96,16,1339
20181001|2018-07-30 12:30,30,16,16.06,15.95,15.96,1052
20181001|2018-07-30 13:00,30,15.96,16.05,15.9,16.05,800
20181001|2018-07-30 13:30,30,16.01,16.08,15.98,16.03,619
20181001|2018-07-30 14:00,30,16.06,16.16,16.02,16.13,1072
20181001|2018-07-30 14:30,30,16.15,16.18,16.05,16.1,2337
20181001|2018-07-30 15:00,30,16.12,16.2,16.07,16.2,2903
20181001|2018-07-30 15:30,30,16.16,16.18,16.1,16.15,657
20181001|2018-07-30 17:00,31,16.12,16.12,16.1,16.1,22
20181001|2018-07-30 17:30,31,16.15,16.15,16.1,16.1,9
20181001|2018-07-30 18:00,31,16.1,16.1,16.1,16.1,7
20181001|2018-07-30 18:30,31,16.1,16.11,16.1,16.1,22
20181001|2018-07-30 19:00,31,16.1,16.11,16.1,16.11,2
20181001|2018-07-30 19:30,31,16.13,16.15,16.1,16.1,79
20181001|2018-07-30 20:00,31,16.1,16.1,16.06,16.06,11
20181001|2018-07-30 20:30,31,16.08,16.08,16.08,16.08,1
20181001|2018-07-30 21:00,31,16.1,16.11,16.1,16.11,12
20181001|2018-07-30 21:30,31,16.1,16.1,16.1,16.1,33
20181001|2018-07-30 22:00,31,16.1,16.1,16.1,16.1,13
20181001|2018-07-30 22:30,31,16.1,16.1,16.1,16.1,5
20181001|2018-07-30 23:00,31,16.05,16.06,16.05,16.05,5
20181001|2018-07-31 00:00,31,16.1,16.1,16.1,16.1,1
20181001|2018-07-31 00:30,31,16.05,16.05,16.02,16.03,55
20181001|2018-07-31 01:00,31,16.05,16.05,16.05,16.05,79
20181001|2018-07-31 01:30,31,16.07,16.09,16.05,16.05,16
20181001|2018-07-31 02:00,31,16.05,16.07,16,16.02,35
20181001|2018-07-31 02:30,31,16,16.03,16,16.03,105
20181001|2018-07-31 03:00,31,16,16.01,15.95,16.01,449
20181001|2018-07-31 03:30,31,16.01,16.01,16,16,3
20181001|2018-07-31 04:00,31,15.95,15.97,15.92,15.95,24
20181001|2018-07-31 04:30,31,15.97,16,15.97,15.97,56
20181001|2018-07-31 05:00,31,16,16,15.98,15.98,30
20181001|2018-07-31 05:30,31,15.95,15.95,15.93,15.94,30
20181001|2018-07-31 06:30,31,15.9,15.95,15.9,15.9,14
20181001|2018-07-31 07:00,31,15.92,15.95,15.9,15.92,299
20181001|2018-07-31 07:30,31,15.92,15.92,15.82,15.88,1254
20181001|2018-07-31 08:00,31,15.9,15.91,15.67,15.8,1170
20181001|2018-07-31 08:30,31,15.8,15.9,15.67,15.85,1649
20181001|2018-07-31 09:00,31,15.83,15.93,15.76,15.93,910
20181001|2018-07-31 09:30,31,15.9,15.92,15.81,15.85,712
20181001|2018-07-31 10:00,31,15.85,15.87,15.81,15.85,885
20181001|2018-07-31 10:30,31,15.85,15.85,15.81,15.82,160
20181001|2018-07-31 11:00,31,15.82,15.85,15.76,15.8,339
20181001|2018-07-31 11:30,31,15.8,15.83,15.77,15.81,413
20181001|2018-07-31 12:00,31,15.81,15.9,15.81,15.85,481
20181001|2018-07-31 12:30,31,15.82,15.86,15.77,15.82,1331
20181001|2018-07-31 13:00,31,15.81,15.87,15.81,15.85,743
20181001|2018-07-31 13:30,31,15.85,15.85,15.78,15.81,670
20181001|2018-07-31 14:00,31,15.81,15.87,15.8,15.82,972
20181001|2018-07-31 14:30,31,15.8,15.95,15.8,15.86,1764
20181001|2018-07-31 15:00,31,15.85,15.88,15.7,15.7,3272
20181001|2018-07-31 15:30,31,15.71,15.71,15.6,15.6,518
20181001|2018-07-31 17:00,1,15.7,15.72,15.7,15.7,42
20181001|2018-07-31 17:30,1,15.73,15.82,15.71,15.8,141
20181001|2018-07-31 18:00,1,15.8,15.83,15.76,15.76,58
20181001|2018-07-31 18:30,1,15.8,15.8,15.76,15.76,71
20181001|2018-07-31 19:00,1,15.8,15.81,15.8,15.81,5
20181001|2018-07-31 20:00,1,15.84,15.86,15.84,15.85,38
20181001|2018-07-31 20:30,1,15.82,15.85,15.8,15.82,19
20181001|2018-07-31 21:00,1,15.8,15.8,15.8,15.8,9
20181001|2018-07-31 21:30,1,15.8,15.85,15.8,15.85,12
20181001|2018-07-31 23:00,1,15.84,15.84,15.84,15.84,4
20181001|2018-08-01 00:00,1,15.8,15.82,15.8,15.82,10
20181001|2018-08-01 00:30,1,15.84,15.84,15.84,15.84,8
20181001|2018-08-01 01:00,1,15.8,15.81,15.75,15.75,109
20181001|2018-08-01 01:30,1,15.8,15.81,15.8,15.81,6
20181001|2018-08-01 02:00,1,15.8,15.8,15.8,15.8,10
20181001|2018-08-01 02:30,1,15.82,15.82,15.8,15.82,102
20181001|2018-08-01 04:00,1,15.85,15.87,15.85,15.87,4
20181001|2018-08-01 04:30,1,15.85,15.85,15.85,15.85,3
20181001|2018-08-01 05:00,1,15.85,15.85,15.77,15.77,15
20181001|2018-08-01 05:30,1,15.77,15.85,15.77,15.85,71
20181001|2018-08-01 06:00,1,15.84,15.84,15.81,15.81,6
20181001|2018-08-01 06:30,1,15.8,15.8,15.75,15.75,23
20181001|2018-08-01 07:00,1,15.8,15.8,15.75,15.76,110
20181001|2018-08-01 07:30,1,15.75,15.75,15.7,15.7,116
20181001|2018-08-01 08:00,1,15.7,15.7,15.65,15.68,145
20181001|2018-08-01 08:30,1,15.68,15.75,15.62,15.65,1787
20181001|2018-08-01 09:00,1,15.66,15.72,15.56,15.57,1134
20181001|2018-08-01 09:30,1,15.57,15.62,15.55,15.6,1405
20181001|2018-08-01 10:00,1,15.6,15.65,15.57,15.62,877
20181001|2018-08-01 10:30,1,15.65,15.85,15.63,15.77,1181
20181001|2018-08-01 11:00,1,15.8,15.9,15.72,15.81,1401
20181001|2018-08-01 11:30,1,15.81,15.86,15.66,15.71,1393
20181001|2018-08-01 12:00,1,15.7,15.7,15.61,15.67,852
20181001|2018-08-01 12:30,1,15.66,15.8,15.66,15.75,910
20181001|2018-08-01 13:00,1,15.73,15.82,15.65,15.7,949
20181001|2018-08-01 13:30,1,15.7,15.76,15.65,15.65,624
20181001|2018-08-01 14:00,1,15.66,15.7,15.62,15.65,627
20181001|2018-08-01 14:30,1,15.62,15.71,15.6,15.71,860
20181001|2018-08-01 15:00,1,15.72,15.85,15.67,15.8,1526
20181001|2018-08-01 15:30,1,15.8,15.82,15.75,15.75,624
20181001|2018-08-01 17:00,2,15.77,15.78,15.74,15.74,192
20181001|2018-08-01 17:30,2,15.78,15.78,15.78,15.78,1
20181001|2018-08-01 18:00,2,15.78,15.78,15.78,15.78,10
20181001|2018-08-01 19:30,2,15.77,15.78,15.73,15.73,100
20181001|2018-08-01 20:00,2,15.77,15.8,15.77,15.78,55
20181001|2018-08-01 20:30,2,15.8,15.83,15.8,15.82,48
20181001|2018-08-01 21:00,2,15.82,15.83,15.8,15.83,12
20181001|2018-08-01 21:30,2,15.85,15.85,15.85,15.85,25
20181001|2018-08-01 22:00,2,15.85,15.86,15.85,15.85,4
20181001|2018-08-01 22:30,2,15.86,15.91,15.86,15.91,19
20181001|2018-08-01 23:00,2,15.91,15.91,15.91,15.91,8
20181001|2018-08-01 23:30,2,15.91,15.91,15.9,15.9,7
20181001|2018-08-02 00:00,2,15.9,15.91,15.9,15.91,19
20181001|2018-08-02 00:30,2,15.9,15.9,15.9,15.9,9
20181001|2018-08-02 01:00,2,15.94,15.97,15.9,15.95,125
20181001|2018-08-02 01:30,2,15.95,16.01,15.95,16,48
20181001|2018-08-02 02:00,2,15.98,16.05,15.98,16.05,82
20181001|2018-08-02 02:30,2,16.03,16.03,16,16.01,34
20181001|2018-08-02 03:00,2,16.01,16.01,15.96,16,86
20181001|2018-08-02 03:30,2,16.03,16.1,16.02,16.06,240
20181001|2018-08-02 04:00,2,16.1,16.23,16.1,16.23,453
20181001|2018-08-02 04:30,2,16.17,16.3,16.17,16.27,215
20181001|2018-08-02 05:00,2,16.25,16.33,16.24,16.3,172
20181001|2018-08-02 05:30,2,16.28,16.35,16.28,16.31,137
20181001|2018-08-02 06:00,2,16.3,16.3,16.15,16.15,472
20181001|2018-08-02 06:30,2,16.2,16.22,16.17,16.2,119
20181001|2018-08-02 07:00,2,16.2,16.27,16.12,16.15,112
20181001|2018-08-02 07:30,2,16.15,16.17,16.06,16.07,176
20181001|2018-08-02 08:00,2,16.07,16.15,16.06,16.1,319
20181001|2018-08-02 08:30,2,16.1,16.18,15.95,15.97,2007
20181001|2018-08-02 09:00,2,15.97,16.02,15.87,15.9,1183
20181001|2018-08-02 09:30,2,15.92,16.01,15.83,15.96,1583
20181001|2018-08-02 10:00,2,15.95,15.96,15.85,15.88,481
20181001|2018-08-02 10:30,2,15.87,15.87,15.75,15.79,923
20181001|2018-08-02 11:00,2,15.77,15.85,15.67,15.7,901
20181001|2018-08-02 11:30,2,15.7,15.73,15.68,15.71,452
20181001|2018-08-02 12:00,2,15.7,15.72,15.65,15.72,755
20181001|2018-08-02 12:30,2,15.7,15.71,15.64,15.66,712
20181001|2018-08-02 13:00,2,15.66,15.72,15.63,15.66,540
20181001|2018-08-02 13:30,2,15.7,15.74,15.67,15.72,522
20181001|2018-08-02 14:00,2,15.72,15.72,15.57,15.6,2106
20181001|2018-08-02 14:30,2,15.6,15.7,15.57,15.66,2175
20181001|2018-08-02 15:00,2,15.65,15.7,15.6,15.7,1188
20181001|2018-08-02 15:30,2,15.66,15.66,15.6,15.6,359
20181001|2018-08-02 17:00,3,15.6,15.6,15.6,15.6,29
20181001|2018-08-02 17:30,3,15.61,15.63,15.61,15.61,20
20181001|2018-08-02 18:00,3,15.6,15.6,15.6,15.6,11
20181001|2018-08-02 18:30,3,15.6,15.6,15.6,15.6,1
20181001|2018-08-02 19:00,3,15.62,15.62,15.62,15.62,5
20181001|2018-08-02 19:30,3,15.63,15.63,15.62,15.63,6
20181001|2018-08-02 20:30,3,15.65,15.67,15.65,15.65,46
20181001|2018-08-02 21:00,3,15.67,15.67,15.67,15.67,4
20181001|2018-08-02 21:30,3,15.66,15.66,15.66,15.66,1
20181001|2018-08-03 01:00,3,15.66,15.66,15.66,15.66,5
20181001|2018-08-03 02:00,3,15.7,15.72,15.7,15.7,127
20181001|2018-08-03 02:30,3,15.66,15.66,15.65,15.65,35
20181001|2018-08-03 03:00,3,15.7,15.72,15.66,15.66,18
20181001|2018-08-03 03:30,3,15.68,15.68,15.66,15.66,2
20181001|2018-08-03 04:00,3,15.66,15.66,15.66,15.66,2
20181001|2018-08-03 04:30,3,15.65,15.65,15.62,15.62,66
20181001|2018-08-03 05:00,3,15.62,15.63,15.6,15.61,14
20181001|2018-08-03 05:30,3,15.62,15.64,15.62,15.64,11
20181001|2018-08-03 06:00,3,15.6,15.61,15.56,15.56,463
20181001|2018-08-03 06:30,3,15.56,15.57,15.5,15.55,443
20181001|2018-08-03 07:00,3,15.58,15.6,15.53,15.56,161
20181001|2018-08-03 07:30,3,15.58,15.67,15.53,15.65,371
20181001|2018-08-03 08:00,3,15.65,15.67,15.6,15.61,88
20181001|2018-08-03 08:30,3,15.65,15.7,15.6,15.61,1931
20181001|2018-08-03 09:00,3,15.6,15.63,15.47,15.48,1143
20181001|2018-08-03 09:30,3,15.48,15.56,15.46,15.51,991
20181001|2018-08-03 10:00,3,15.52,15.56,15.46,15.5,332
20181001|2018-08-03 10:30,3,15.51,15.55,15.48,15.51,200
20181001|2018-08-03 11:00,3,15.5,15.52,15.45,15.45,498
20181001|2018-08-03 11:30,3,15.45,15.5,15.45,15.48,207
20181001|2018-08-03 12:00,3,15.5,15.5,15.4,15.45,1115
20181001|2018-08-03 12:30,3,15.42,15.45,15.4,15.42,149
20181001|2018-08-03 13:00,3,15.42,15.5,15.42,15.47,427
20181001|2018-08-03 13:30,3,15.47,15.55,15.46,15.55,1549
20181001|2018-08-03 14:00,3,15.51,15.65,15.48,15.61,1276
20181001|2018-08-03 14:30,3,15.62,15.65,15.57,15.6,909
20181001|2018-08-03 15:00,3,15.61,15.65,15.55,15.6,816
20181001|2018-08-03 15:30,3,15.58,15.6,15.55,15.58,553
20181001|2018-08-05 17:00,6,15.55,15.6,15.55,15.57,51
20181001|2018-08-05 17:30,6,15.6,15.6,15.6,15.6,7
20181001|2018-08-05 18:00,6,15.6,15.6,15.6,15.6,4
20181001|2018-08-05 18:30,6,15.6,15.6,15.6,15.6,2
20181001|2018-08-05 19:00,6,15.6,15.6,15.6,15.6,9
20181001|2018-08-05 20:00,6,15.6,15.6,15.6,15.6,5
20181001|2018-08-05 20:30,6,15.62,15.63,15.6,15.6,29
20181001|2018-08-05 21:00,6,15.55,15.55,15.55,15.55,1
20181001|2018-08-05 22:30,6,15.6,15.6,15.58,15.58,9
20181001|2018-08-05 23:30,6,15.6,15.6,15.6,15.6,1
20181001|2018-08-06 00:00,6,15.6,15.6,15.6,15.6,33
20181001|2018-08-06 00:30,6,15.6,15.6,15.6,15.6,3
20181001|2018-08-06 01:00,6,15.6,15.61,15.6,15.61,4
20181001|2018-08-06 01:30,6,15.6,15.6,15.57,15.6,196
20181001|2018-08-06 02:00,6,15.6,15.61,15.6,15.61,8
20181001|2018-08-06 02:30,6,15.63,15.63,15.6,15.6,51
20181001|2018-08-06 03:00,6,15.6,15.6,15.57,15.57,3
20181001|2018-08-06 03:30,6,15.6,15.65,15.6,15.65,13
20181001|2018-08-06 04:00,6,15.6,15.6,15.6,15.6,15
20181001|2018-08-06 04:30,6,15.55,15.55,15.55,15.55,2
20181001|2018-08-06 05:00,6,15.55,15.56,15.51,15.55,122
20181001|2018-08-06 05:30,6,15.51,15.51,15.51,15.51,10
20181001|2018-08-06 06:00,6,15.55,15.56,15.51,15.51,50
20181001|2018-08-06 06:30,6,15.55,15.55,15.52,15.55,49
20181001|2018-08-06 07:00,6,15.57,15.57,15.57,15.57,27
20181001|2018-08-06 07:30,6,15.57,15.57,15.57,15.57,1
20181001|2018-08-06 08:00,6,15.6,15.6,15.57,15.57,56
20181001|2018-08-06 08:30,6,15.56,15.59,15.4,15.42,1719
20181001|2018-08-06 09:00,6,15.42,15.46,15.36,15.41,1599
20181001|2018-08-06 09:30,6,15.43,15.45,15.31,15.31,1289
20181001|2018-08-06 10:00,6,15.32,15.37,15.27,15.27,1360
20181001|2018-08-06 10:30,6,15.27,15.3,15.26,15.3,324
20181001|2018-08-06 11:00,6,15.27,15.3,15.22,15.22,1453
20181001|2018-08-06 11:30,6,15.22,15.27,15.22,15.23,1506
20181001|2018-08-06 12:00,6,15.2,15.27,15.2,15.22,511
20181001|2018-08-06 12:30,6,15.25,15.3,15.22,15.29,408
20181001|2018-08-06 13:00,6,15.29,15.3,15.2,15.24,888
20181001|2018-08-06 13:30,6,15.23,15.24,15.2,15.23,112
20181001|2018-08-06 14:00,6,15.23,15.25,15.17,15.17,1405
20181001|2018-08-06 14:30,6,15.17,15.25,15.12,15.22,2368
20181001|2018-08-06 15:00,6,15.2,15.25,15.2,15.2,869
20181001|2018-08-06 15:30,6,15.25,15.25,15.18,15.25,439
20181001|2018-08-06 17:00,7,15.2,15.22,15.2,15.22,75
20181001|2018-08-06 17:30,7,15.22,15.22,15.22,15.22,2
20181001|2018-08-06 18:00,7,15.2,15.22,15.17,15.22,84
20181001|2018-08-06 18:30,7,15.2,15.25,15.2,15.25,26
20181001|2018-08-06 19:00,7,15.2,15.2,15.2,15.2,2
20181001|2018-08-06 19:30,7,15.22,15.22,15.22,15.22,97
20181001|2018-08-06 20:00,7,15.22,15.27,15.22,15.27,164
20181001|2018-08-06 20:30,7,15.27,15.27,15.22,15.27,53
20181001|2018-08-06 21:00,7,15.27,15.27,15.25,15.25,6
20181001|2018-08-06 21:30,7,15.25,15.25,15.25,15.25,5
20181001|2018-08-06 22:00,7,15.25,15.25,15.25,15.25,3
20181001|2018-08-06 22:30,7,15.21,15.22,15.21,15.22,2
20181001|2018-08-06 23:30,7,15.25,15.25,15.25,15.25,46
20181001|2018-08-07 00:30,7,15.22,15.22,15.2,15.2,2
20181001|2018-08-07 01:00,7,15.2,15.22,15.18,15.18,39
20181001|2018-08-07 01:30,7,15.17,15.17,15.17,15.17,1
20181001|2018-08-07 02:00,7,15.15,15.17,15.12,15.15,67
20181001|2018-08-07 02:30,7,15.15,15.15,15.15,15.15,8
20181001|2018-08-07 03:00,7,15.15,15.15,15.12,15.12,106
20181001|2018-08-07 03:30,7,15.11,15.12,15.1,15.1,60
20181001|2018-08-07 04:00,7,15.07,15.11,15.05,15.11,75
20181001|2018-08-07 04:30,7,15.1,15.15,15.1,15.15,35
20181001|2018-08-07 05:00,7,15.12,15.16,15.1,15.1,28
20181001|2018-08-07 05:30,7,15.11,15.11,15.08,15.1,26
20181001|2018-08-07 06:00,7,15.11,15.11,15.06,15.07,207
20181001|2018-08-07 06:30,7,15.07,15.11,15.07,15.1,127
20181001|2018-08-07 07:00,7,15.11,15.11,15.06,15.06,102
20181001|2018-08-07 07:30,7,15.06,15.1,15.06,15.07,97
20181001|2018-08-07 08:00,7,15.06,15.1,15.02,15.05,776
20181001|2018-08-07 08:30,7,15.05,15.07,14.92,14.95,2887
20181001|2018-08-07 09:00,7,14.95,14.97,14.91,14.93,1590
20181001|2018-08-07 09:30,7,14.92,14.97,14.9,14.96,1404
20181001|2018-08-07 10:00,7,14.96,15.05,14.95,15.03,852
20181001|2018-08-07 10:30,7,15.01,15.05,14.96,14.96,613
20181001|2018-08-07 11:00,7,14.97,15.01,14.95,15,371
20181001|2018-08-07 11:30,7,15,15,14.92,14.93,1384
20181001|2018-08-07 12:00,7,14.93,14.97,14.92,14.97,347
20181001|2018-08-07 12:30,7,14.97,15,14.92,14.97,506
20181001|2018-08-07 13:00,7,14.96,14.98,14.91,14.92,725
20181001|2018-08-07 13:30,7,14.92,14.96,14.87,14.88,1869
20181001|2018-08-07 14:00,7,14.87,14.92,14.85,14.86,1130
20181001|2018-08-07 14:30,7,14.9,14.95,14.86,14.91,1795
20181001|2018-08-07 15:00,7,14.91,14.95,14.85,14.9,3188
20181001|2018-08-07 15:30,7,14.85,14.86,14.8,14.8,679
20181001|2018-08-07 17:00,8,14.85,14.85,14.8,14.81,58
20181001|2018-08-07 17:30,8,14.81,14.81,14.81,14.81,1
20181001|2018-08-07 18:00,8,14.82,14.82,14.82,14.82,5
20181001|2018-08-07 20:00,8,14.84,14.85,14.83,14.85,34
20181001|2018-08-07 20:30,8,14.85,14.85,14.83,14.83,25
20181001|2018-08-07 21:00,8,14.85,14.85,14.83,14.84,49
20181001|2018-08-07 21:30,8,14.82,14.82,14.82,14.82,4
20181001|2018-08-07 22:00,8,14.83,14.83,14.83,14.83,19
20181001|2018-08-07 22:30,8,14.81,14.84,14.81,14.81,67
20181001|2018-08-07 23:00,8,14.83,14.83,14.83,14.83,30
20181001|2018-08-07 23:30,8,14.81,14.81,14.81,14.81,2
20181001|2018-08-08 00:00,8,14.83,14.85,14.83,14.83,21
20181001|2018-08-08 00:30,8,14.85,14.85,14.83,14.85,14
20181001|2018-08-08 01:00,8,14.81,14.85,14.81,14.85,37
20181001|2018-08-08 01:30,8,14.85,14.88,14.81,14.86,125
20181001|2018-08-08 02:00,8,14.86,14.86,14.81,14.82,57
20181001|2018-08-08 02:30,8,14.82,14.82,14.82,14.82,10
20181001|2018-08-08 03:00,8,14.81,14.85,14.81,14.85,54
20181001|2018-08-08 03:30,8,14.81,14.86,14.8,14.81,272
20181001|2018-08-08 04:00,8,14.8,14.81,14.8,14.8,50
20181001|2018-08-08 04:30,8,14.85,14.85,14.82,14.85,16
20181001|2018-08-08 05:00,8,14.81,14.81,14.81,14.81,1
20181001|2018-08-08 05:30,8,14.81,14.81,14.8,14.81,49
20181001|2018-08-08 06:00,8,14.8,14.81,14.8,14.81,3
20181001|2018-08-08 06:30,8,14.85,14.85,14.85,14.85,15
20181001|2018-08-08 07:00,8,14.85,14.87,14.83,14.86,262
20181001|2018-08-08 07:30,8,14.87,14.95,14.86,14.95,312
20181001|2018-08-08 08:00,8,14.93,14.95,14.85,14.86,239
20181001|2018-08-08 08:30,8,14.86,14.92,14.83,14.86,1182
20181001|2018-08-08 09:00,8,14.88,14.92,14.85,14.85,2213
20181001|2018-08-08 09:30,8,14.86,14.92,14.75,14.77,1338
20181001|2018-08-08 10:00,8,14.77,14.8,14.73,14.75,1121
20181001|2018-08-08 10:30,8,14.76,14.85,14.72,14.82,1566
20181001|2018-08-08 11:00,8,14.82,14.82,14.77,14.8,807
20181001|2018-08-08 11:30,8,14.77,14.8,14.73,14.77,371
20181001|2018-08-08 12:00,8,14.78,14.8,14.75,14.78,43
20181001|2018-08-08 12:30,8,14.78,14.8,14.72,14.73,971
20181001|2018-08-08 13:00,8,14.73,14.81,14.7,14.71,2404
20181001|2018-08-08 13:30,8,14.72,14.77,14.7,14.76,436
20181001|2018-08-08 14:00,8,14.78,14.78,14.7,14.72,1046
20181001|2018-08-08 14:30,8,14.7,14.8,14.7,14.78,1138
20181001|2018-08-08 15:00,8,14.78,14.9,14.75,14.9,2091
20181001|2018-08-08 15:30,8,14.85,14.9,14.85,14.9,135
20181001|2018-08-08 17:00,9,14.86,14.9,14.86,14.86,114
20181001|2018-08-08 17:30,9,14.86,14.86,14.86,14.86,1
20181001|2018-08-08 18:30,9,14.9,14.9,14.9,14.9,1
20181001|2018-08-08 19:00,9,14.85,14.9,14.85,14.88,41
20181001|2018-08-08 19:30,9,14.9,14.95,14.9,14.93,165
20181001|2018-08-08 20:00,9,14.9,14.97,14.9,14.95,237
20181001|2018-08-08 20:30,9,14.96,15,14.91,14.91,85
20181001|2018-08-08 21:00,9,14.92,14.93,14.9,14.91,21
20181001|2018-08-08 21:30,9,14.91,14.93,14.91,14.91,10
20181001|2018-08-08 22:30,9,14.92,14.92,14.92,14.92,2
20181001|2018-08-08 23:00,9,14.92,14.95,14.92,14.95,6
20181001|2018-08-08 23:30,9,14.93,14.93,14.9,14.9,5
20181001|2018-08-09 00:00,9,14.9,14.93,14.9,14.93,35
20181001|2018-08-09 01:30,9,14.9,14.9,14.9,14.9,222
20181001|2018-08-09 02:00,9,14.9,14.91,14.85,14.87,287
20181001|2018-08-09 02:30,9,14.89,14.89,14.88,14.88,3
20181001|2018-08-09 03:00,9,14.85,14.9,14.85,14.9,45
20181001|2018-08-09 03:30,9,14.9,14.9,14.83,14.83,133
20181001|2018-08-09 04:00,9,14.85,14.85,14.85,14.85,4
20181001|2018-08-09 04:30,9,14.83,14.85,14.8,14.85,42
20181001|2018-08-09 05:00,9,14.83,14.83,14.8,14.83,51
20181001|2018-08-09 05:30,9,14.83,14.9,14.83,14.9,90
20181001|2018-08-09 06:00,9,14.86,14.87,14.82,14.82,84
20181001|2018-08-09 06:30,9,14.84,14.85,14.8,14.85,164
20181001|2018-08-09 07:00,9,14.8,14.85,14.78,14.8,195
20181001|2018-08-09 07:30,9,14.8,14.83,14.8,14.8,150
20181001|2018-08-09 08:00,9,14.81,14.83,14.75,14.8,751
20181001|2018-08-09 08:30,9,14.8,14.87,14.75,14.8,1742
20181001|2018-08-09 09:00,9,14.82,14.82,14.7,14.73,1323
20181001|2018-08-09 09:30,9,14.72,14.75,14.7,14.72,597
20181001|2018-08-09 10:00,9,14.71,14.76,14.7,14.72,485
20181001|2018-08-09 10:30,9,14.72,14.8,14.7,14.75,1076
20181001|2018-08-09 11:00,9,14.73,14.76,14.7,14.75,585
20181001|2018-08-09 11:30,9,14.75,14.75,14.7,14.72,1510
20181001|2018-08-09 12:00,9,14.72,14.72,14.67,14.7,680
20181001|2018-08-09 12:30,9,14.7,14.75,14.7,14.71,109
20181001|2018-08-09 13:00,9,14.7,14.72,14.7,14.72,414
20181001|2018-08-09 13:30,9,14.7,14.75,14.67,14.72,430
20181001|2018-08-09 14:00,9,14.75,14.81,14.72,14.79,1390
20181001|2018-08-09 14:30,9,14.8,14.96,14.76,14.91,2254
20181001|2018-08-09 15:00,9,14.93,14.97,14.9,14.95,1062
20181001|2018-08-09 15:30,9,14.95,15.02,14.95,14.95,208
20181001|2018-08-09 17:00,10,15,15.02,14.95,15,64
20181001|2018-08-09 17:30,10,15,15.05,15,15.01,24
20181001|2018-08-09 18:00,10,15.01,15.02,15,15.02,19
20181001|2018-08-09 18:30,10,15.02,15.02,15.02,15.02,1
20181001|2018-08-09 19:00,10,15,15,14.98,15,28
20181001|2018-08-09 19:30,10,15.02,15.06,15.02,15.06,86
20181001|2018-08-09 20:00,10,15.05,15.05,15.05,15.05,4
20181001|2018-08-09 20:30,10,15.05,15.05,15.01,15.02,52
20181001|2018-08-09 21:00,10,15.01,15.05,15.01,15.05,6
20181001|2018-08-09 21:30,10,15.06,15.06,15.05,15.05,48
20181001|2018-08-09 22:30,10,15.04,15.04,15.04,15.04,2
20181001|2018-08-09 23:00,10,15.01,15.08,15.01,15.08,41
20181001|2018-08-10 00:00,10,15.08,15.17,15.07,15.17,144
20181001|2018-08-10 00:30,10,15.17,15.2,15.17,15.17,115
20181001|2018-08-10 01:00,10,15.17,15.22,15.17,15.22,100
20181001|2018-08-10 01:30,10,15.2,15.25,15.2,15.2,25
20181001|2018-08-10 02:00,10,15.25,15.29,15.22,15.29,410
20181001|2018-08-10 02:30,10,15.25,15.38,15.25,15.35,657
20181001|2018-08-10 03:00,10,15.35,15.35,15.3,15.3,85
20181001|2018-08-10 03:30,10,15.3,15.35,15.27,15.33,55
20181001|2018-08-10 04:00,10,15.3,15.33,15.25,15.3,125
20181001|2018-08-10 04:30,10,15.25,15.37,15.25,15.37,207
20181001|2018-08-10 05:00,10,15.35,15.38,15.22,15.22,262
20181001|2018-08-10 05:30,10,15.25,15.28,15.23,15.23,206
20181001|2018-08-10 06:00,10,15.23,15.26,15.2,15.2,128
20181001|2018-08-10 06:30,10,15.25,15.26,15.2,15.26,39
20181001|2018-08-10 07:00,10,15.26,15.32,15.25,15.31,1177
20181001|2018-08-10 07:30,10,15.31,15.35,15.27,15.31,392
20181001|2018-08-10 08:00,10,15.33,15.46,15.31,15.45,2605
20181001|2018-08-10 08:30,10,15.43,15.5,15.22,15.45,4159
20181001|2018-08-10 09:00,10,15.47,15.55,15.27,15.4,3578
20181001|2018-08-10 09:30,10,15.41,15.46,15.27,15.3,2318
20181001|2018-08-10 10:00,10,15.32,15.39,15.27,15.3,1424
20181001|2018-08-10 10:30,10,15.3,15.35,15.24,15.32,959
20181001|2018-08-10 11:00,10,15.31,15.39,15.31,15.32,1589
20181001|2018-08-10 11:30,10,15.32,15.4,15.27,15.36,1390
20181001|2018-08-10 12:00,10,15.37,15.45,15.35,15.37,1352
20181001|2018-08-10 12:30,10,15.37,15.55,15.37,15.5,1225
20181001|2018-08-10 13:00,10,15.5,15.57,15.41,15.52,2066
20181001|2018-08-10 13:30,10,15.55,15.55,15.4,15.45,3723
20181001|2018-08-10 14:00,10,15.46,15.55,15.27,15.31,3906
20181001|2018-08-10 14:30,10,15.33,15.5,15.3,15.45,1953
20181001|2018-08-10 15:00,10,15.42,15.5,15.31,15.45,3369
20181001|2018-08-10 15:30,10,15.45,15.47,15.32,15.35,779
20181001|2018-08-12 17:00,13,15.45,15.68,15.4,15.65,257
20181001|2018-08-12 17:30,13,15.65,15.65,15.55,15.57,52
20181001|2018-08-12 18:00,13,15.55,15.58,15.53,15.58,41
20181001|2018-08-12 18:30,13,15.57,15.59,15.55,15.58,83
20181001|2018-08-12 19:00,13,15.6,15.6,15.6,15.6,2
20181001|2018-08-12 19:30,13,15.65,15.68,15.63,15.65,286
20181001|2018-08-12 20:00,13,15.7,15.72,15.66,15.7,101
20181001|2018-08-12 20:30,13,15.72,15.75,15.7,15.75,212
20181001|2018-08-12 21:00,13,15.74,15.8,15.72,15.72,211
20181001|2018-08-12 21:30,13,15.75,15.88,15.75,15.83,322
20181001|2018-08-12 22:00,13,15.8,15.85,15.8,15.81,86
20181001|2018-08-12 22:30,13,15.85,15.85,15.85,15.85,2
20181001|2018-08-12 23:00,13,15.82,15.95,15.82,15.9,158
20181001|2018-08-12 23:30,13,15.9,15.95,15.9,15.9,74
20181001|2018-08-13 00:00,13,15.88,15.88,15.7,15.76,243
20181001|2018-08-13 00:30,13,15.8,15.81,15.75,15.77,30
20181001|2018-08-13 01:00,13,15.75,15.76,15.63,15.63,270
20181001|2018-08-13 01:30,13,15.6,15.82,15.57,15.8,495
20181001|2018-08-13 02:00,13,15.85,16.03,15.84,16.01,873
20181001|2018-08-13 02:30,13,16,16.1,16,16.07,261
20181001|2018-08-13 03:00,13,16.05,16.1,15.81,15.81,385
20181001|2018-08-13 03:30,13,15.85,15.85,15.73,15.73,94
20181001|2018-08-13 04:00,13,15.73,15.8,15.72,15.75,152
20181001|2018-08-13 04:30,13,15.75,15.75,15.7,15.75,49
20181001|2018-08-13 05:00,13,15.78,15.8,15.72,15.75,57
20181001|2018-08-13 05:30,13,15.75,15.76,15.7,15.75,124
20181001|2018-08-13 06:00,13,15.75,15.75,15.68,15.7,33
20181001|2018-08-13 06:30,13,15.7,15.73,15.52,15.58,491
20181001|2018-08-13 07:00,13,15.6,15.66,15.49,15.5,508
20181001|2018-08-13 07:30,13,15.5,15.56,15.5,15.55,372
20181001|2018-08-13 08:00,13,15.56,15.56,15.47,15.55,327
20181001|2018-08-13 08:30,13,15.51,15.55,15.25,15.25,2150
20181001|2018-08-13 09:00,13,15.25,15.27,15.11,15.19,3040
20181001|2018-08-13 09:30,13,15.16,15.27,15.11,15.25,3100
20181001|2018-08-13 10:00,13,15.22,15.45,15.2,15.43,2820
20181001|2018-08-13 10:30,13,15.43,15.67,15.4,15.67,3478
20181001|2018-08-13 11:00,13,15.67,15.76,15.55,15.71,1995
20181001|2018-08-13 11:30,13,15.71,15.75,15.56,15.72,2756
20181001|2018-08-13 12:00,13,15.72,15.86,15.6,15.61,2244
20181001|2018-08-13 12:30,13,15.61,15.73,15.55,15.68,1744
20181001|2018-08-13 13:00,13,15.66,15.68,15.53,15.56,779
20181001|2018-08-13 13:30,13,15.56,15.73,15.51,15.72,1441
20181001|2018-08-13 14:00,13,15.73,15.86,15.7,15.86,2814
20181001|2018-08-13 14:30,13,15.85,15.95,15.8,15.9,3908
20181001|2018-08-13 15:00,13,15.9,16,15.81,16,1520
20181001|2018-08-13 15:30,13,15.97,16,15.95,15.95,322
20181001|2018-08-13 17:00,14,16,16,15.91,15.92,97
20181001|2018-08-13 17:30,14,15.91,15.91,15.9,15.9,15
20181001|2018-08-13 18:00,14,15.9,15.9,15.9,15.9,4
20181001|2018-08-13 18:30,14,15.9,15.91,15.86,15.9,123
20181001|2018-08-13 19:00,14,15.88,15.9,15.8,15.82,89
20181001|2018-08-13 19:30,14,15.8,15.8,15.76,15.77,36
20181001|2018-08-13 20:00,14,15.76,15.78,15.72,15.78,133
20181001|2018-08-13 20:30,14,15.75,15.8,15.75,15.75,49
20181001|2018-08-13 21:00,14,15.8,15.82,15.8,15.8,89
20181001|2018-08-13 21:30,14,15.75,15.75,15.72,15.73,71
20181001|2018-08-13 22:00,14,15.75,15.75,15.75,15.75,17
20181001|2018-08-13 22:30,14,15.75,15.75,15.7,15.7,50
20181001|2018-08-13 23:00,14,15.66,15.66,15.61,15.61,222
20181001|2018-08-13 23:30,14,15.63,15.66,15.63,15.65,18
20181001|2018-08-14 00:00,14,15.67,15.67,15.65,15.65,4
20181001|2018-08-14 00:30,14,15.62,15.66,15.62,15.66,103
20181001|2018-08-14 01:00,14,15.63,15.63,15.52,15.55,153
20181001|2018-08-14 01:30,14,15.55,15.57,15.5,15.57,26
20181001|2018-08-14 02:00,14,15.57,15.57,15.52,15.55,236
20181001|2018-08-14 02:30,14,15.52,15.57,15.45,15.45,138
20181001|2018-08-14 03:00,14,15.46,15.55,15.45,15.55,186
20181001|2018-08-14 03:30,14,15.55,15.61,15.53,15.6,507
20181001|2018-08-14 04:00,14,15.65,15.65,15.55,15.59,506
20181001|2018-08-14 04:30,14,15.55,15.7,15.55,15.66,306
20181001|2018-08-14 05:00,14,15.65,15.66,15.56,15.57,74
20181001|2018-08-14 05:30,14,15.59,15.62,15.56,15.56,128
20181001|2018-08-14 06:00,14,15.6,15.63,15.6,15.61,61
20181001|2018-08-14 06:30,14,15.65,15.7,15.61,15.65,29
20181001|2018-08-14 07:00,14,15.65,15.68,15.65,15.68,80
20181001|2018-08-14 07:30,14,15.65,15.65,15.62,15.65,53
20181001|2018-08-14 08:00,14,15.65,15.8,15.63,15.75,1145
20181001|2018-08-14 08:30,14,15.7,15.83,15.65,15.77,4443
20181001|2018-08-14 09:00,14,15.75,15.95,15.63,15.65,1822
20181001|2018-08-14 09:30,14,15.65,15.7,15.46,15.5,2549
20181001|2018-08-14 10:00,14,15.5,15.66,15.47,15.6,1733
20181001|2018-08-14 10:30,14,15.6,15.7,15.55,15.66,1503
20181001|2018-08-14 11:00,14,15.7,15.7,15.55,15.55,908
20181001|2018-08-14 11:30,14,15.57,15.58,15.5,15.57,1480
20181001|2018-08-14 12:00,14,15.55,15.58,15.5,15.58,293
20181001|2018-08-14 12:30,14,15.56,15.56,15.41,15.43,1778
20181001|2018-08-14 13:00,14,15.41,15.48,15.35,15.43,2382
20181001|2018-08-14 13:30,14,15.45,15.45,15.32,15.34,1250
20181001|2018-08-14 14:00,14,15.35,15.4,15.33,15.37,1967
20181001|2018-08-14 14:30,14,15.36,15.4,15.32,15.35,2548
20181001|2018-08-14 15:00,14,15.37,15.47,15.35,15.4,2110
20181001|2018-08-14 15:30,14,15.38,15.4,15.33,15.35,307
20181001|2018-08-14 17:00,15,15.35,15.38,15.35,15.36,20
20181001|2018-08-14 17:30,15,15.38,15.38,15.38,15.38,2
20181001|2018-08-14 19:30,15,15.37,15.38,15.37,15.38,11
20181001|2018-08-14 20:00,15,15.4,15.4,15.36,15.4,44
20181001|2018-08-14 20:30,15,15.38,15.4,15.38,15.4,126
20181001|2018-08-14 21:00,15,15.43,15.43,15.41,15.41,3
20181001|2018-08-14 21:30,15,15.41,15.41,15.38,15.41,37
20181001|2018-08-14 22:00,15,15.45,15.48,15.45,15.47,133
20181001|2018-08-14 22:30,15,15.47,15.51,15.46,15.47,54
20181001|2018-08-14 23:00,15,15.46,15.47,15.46,15.46,31
20181001|2018-08-15 00:00,15,15.5,15.5,15.5,15.5,1
20181001|2018-08-15 00:30,15,15.45,15.47,15.45,15.45,98
20181001|2018-08-15 01:00,15,15.45,15.46,15.43,15.43,49
20181001|2018-08-15 01:30,15,15.42,15.43,15.4,15.4,24
20181001|2018-08-15 02:00,15,15.43,15.45,15.4,15.45,49
20181001|2018-08-15 02:30,15,15.45,15.45,15.42,15.42,6
20181001|2018-08-15 03:00,15,15.45,15.51,15.45,15.45,300
20181001|2018-08-15 03:30,15,15.45,15.5,15.45,15.47,125
20181001|2018-08-15 04:00,15,15.5,15.52,15.47,15.5,70
20181001|2018-08-15 04:30,15,15.5,15.6,15.5,15.6,416
20181001|2018-08-15 05:00,15,15.56,15.66,15.56,15.62,178
20181001|2018-08-15 05:30,15,15.65,15.76,15.64,15.76,347
20181001|2018-08-15 06:00,15,15.75,15.78,15.67,15.71,227
20181001|2018-08-15 06:30,15,15.76,15.91,15.75,15.78,907
20181001|2018-08-15 07:00,15,15.75,15.9,15.75,15.77,1315
20181001|2018-08-15 07:30,15,15.78,15.86,15.76,15.85,957
20181001|2018-08-15 08:00,15,15.81,15.9,15.8,15.83,993
20181001|2018-08-15 08:30,15,15.85,16.13,15.8,16.13,5366
20181001|2018-08-15 09:00,15,16.12,16.47,16.12,16.45,7012
20181001|2018-08-15 09:30,15,16.47,16.65,16.35,16.51,4393
20181001|2018-08-15 10:00,15,16.5,16.53,16.06,16.21,8063
20181001|2018-08-15 10:30,15,16.21,16.35,16.11,16.34,4840
20181001|2018-08-15 11:00,15,16.32,16.4,16.1,16.11,2422
20181001|2018-08-15 11:30,15,16.11,16.12,16,16.07,2098
20181001|2018-08-15 12:00,15,16.07,16.26,15.98,16.22,2851
20181001|2018-08-15 12:30,15,16.2,16.3,16.1,16.25,3750
20181001|2018-08-15 13:00,15,16.27,16.47,16.22,16.4,2968
20181001|2018-08-15 13:30,15,16.41,16.45,16.14,16.14,3599
20181001|2018-08-15 14:00,15,16.15,16.2,16,16.08,3173
20181001|2018-08-15 14:30,15,16.05,16.05,15.76,15.85,4553
20181001|2018-08-15 15:00,15,15.85,15.85,15.63,15.65,3939
20181001|2018-08-15 15:30,15,15.65,15.7,15.65,15.65,1171
20181001|2018-08-15 17:00,16,15.7,15.73,15.65,15.7,124
20181001|2018-08-15 17:30,16,15.7,15.75,15.7,15.71,41
20181001|2018-08-15 18:00,16,15.7,15.7,15.7,15.7,5
20181001|2018-08-15 19:00,16,15.72,15.76,15.72,15.75,207
20181001|2018-08-15 19:30,16,15.7,15.73,15.7,15.73,54
20181001|2018-08-15 20:00,16,15.73,15.75,15.58,15.6,307
20181001|2018-08-15 20:30,16,15.6,15.61,15.4,15.5,1104
20181001|2018-08-15 21:00,16,15.5,15.5,15.4,15.42,221
20181001|2018-08-15 21:30,16,15.42,15.49,15.42,15.48,46
20181001|2018-08-15 22:00,16,15.51,15.54,15.5,15.51,37
20181001|2018-08-15 22:30,16,15.51,15.51,15.46,15.5,50
20181001|2018-08-15 23:00,16,15.5,15.51,15.46,15.5,200
20181001|2018-08-15 23:30,16,15.47,15.5,15.47,15.5,6
20181001|2018-08-16 00:00,16,15.47,15.47,15.47,15.47,4
20181001|2018-08-16 00:30,16,15.46,15.46,15.45,15.45,41
20181001|2018-08-16 01:00,16,15.45,15.48,15.45,15.45,19
20181001|2018-08-16 01:30,16,15.43,15.5,15.43,15.48,24
20181001|2018-08-16 02:00,16,15.5,15.6,15.5,15.58,124
20181001|2018-08-16 02:30,16,15.57,15.65,15.57,15.65,227
20181001|2018-08-16 03:00,16,15.7,15.7,15.6,15.6,98
20181001|2018-08-16 03:30,16,15.6,15.6,15.55,15.56,58
20181001|2018-08-16 04:00,16,15.6,15.6,15.57,15.57,6
20181001|2018-08-16 04:30,16,15.55,15.56,15.52,15.56,29
20181001|2018-08-16 05:00,16,15.55,15.56,15.46,15.5,49
20181001|2018-08-16 05:30,16,15.5,15.55,15.47,15.47,135
20181001|2018-08-16 06:00,16,15.5,15.57,15.47,15.55,262
20181001|2018-08-16 06:30,16,15.55,15.57,15.52,15.53,153
20181001|2018-08-16 07:00,16,15.52,15.52,15.45,15.45,482
20181001|2018-08-16 07:30,16,15.5,15.55,15.45,15.52,194
20181001|2018-08-16 08:00,16,15.51,15.55,15.45,15.55,716
20181001|2018-08-16 08:30,16,15.53,15.62,15.42,15.6,6319
20181001|2018-08-16 09:00,16,15.61,15.61,15.46,15.47,3559
20181001|2018-08-16 09:30,16,15.48,15.5,15.36,15.38,2133
20181001|2018-08-16 10:00,16,15.37,15.38,15.26,15.26,2840
20181001|2018-08-16 10:30,16,15.28,15.35,15.21,15.25,2556
20181001|2018-08-16 11:00,16,15.22,15.3,15.2,15.27,1924
20181001|2018-08-16 11:30,16,15.27,15.38,15.25,15.26,2241
20181001|2018-08-16 12:00,16,15.26,15.26,15.17,15.25,1416
20181001|2018-08-16 12:30,16,15.25,15.31,15.2,15.27,1575
20181001|2018-08-16 13:00,16,15.3,15.37,15.26,15.35,2108
20181001|2018-08-16 13:30,16,15.36,15.43,15.26,15.28,1450
20181001|2018-08-16 14:00,16,15.26,15.34,15.26,15.26,1538
20181001|2018-08-16 14:30,16,15.28,15.45,15.25,15.33,1986
20181001|2018-08-16 15:00,16,15.33,15.4,15.3,15.35,1905
20181001|2018-08-16 15:30,16,15.35,15.4,15.35,15.4,558
20181001|2018-08-16 17:00,17,15.33,15.4,15.33,15.37,222
20181001|2018-08-16 17:30,17,15.35,15.38,15.35,15.37,89
20181001|2018-08-16 18:00,17,15.37,15.37,15.35,15.36,29
20181001|2018-08-16 18:30,17,15.36,15.36,15.35,15.35,31
20181001|2018-08-16 19:00,17,15.35,15.4,15.35,15.37,141
20181001|2018-08-16 19:30,17,15.35,15.35,15.35,15.35,36
20181001|2018-08-16 20:00,17,15.33,15.35,15.22,15.26,241
20181001|2018-08-16 20:30,17,15.26,15.28,15.25,15.26,117
20181001|2018-08-16 21:00,17,15.25,15.28,15.22,15.25,46
20181001|2018-08-16 21:30,17,15.3,15.3,15.28,15.3,56
20181001|2018-08-16 22:00,17,15.32,15.33,15.31,15.31,95
20181001|2018-08-16 22:30,17,15.33,15.33,15.31,15.32,31
20181001|2018-08-16 23:00,17,15.28,15.28,15.28,15.28,10
20181001|2018-08-16 23:30,17,15.31,15.31,15.31,15.31,8
20181001|2018-08-17 00:00,17,15.32,15.32,15.32,15.32,4
20181001|2018-08-17 00:30,17,15.32,15.35,15.32,15.32,30
20181001|2018-08-17 01:00,17,15.32,15.32,15.32,15.32,10
20181001|2018-08-17 01:30,17,15.25,15.28,15.25,15.28,16
20181001|2018-08-17 02:00,17,15.28,15.3,15.27,15.28,75
20181001|2018-08-17 02:30,17,15.3,15.3,15.3,15.3,80
20181001|2018-08-17 03:00,17,15.3,15.3,15.21,15.27,337
20181001|2018-08-17 03:30,17,15.25,15.25,15.2,15.25,191
20181001|2018-08-17 04:00,17,15.3,15.4,15.3,15.37,167
20181001|2018-08-17 04:30,17,15.4,15.5,15.39,15.5,604
20181001|2018-08-17 05:00,17,15.52,15.57,15.45,15.45,407
20181001|2018-08-17 05:30,17,15.47,15.5,15.45,15.45,49
20181001|2018-08-17 06:00,17,15.41,15.45,15.35,15.41,73
20181001|2018-08-17 06:30,17,15.45,15.46,15.41,15.42,64
20181001|2018-08-17 07:00,17,15.49,15.57,15.46,15.57,410
20181001|2018-08-17 07:30,17,15.6,15.6,15.4,15.45,649
20181001|2018-08-17 08:00,17,15.46,15.6,15.45,15.47,846
20181001|2018-08-17 08:30,17,15.47,15.5,15.33,15.4,2572
20181001|2018-08-17 09:00,17,15.41,15.57,15.4,15.53,2087
20181001|2018-08-17 09:30,17,15.53,15.55,15.4,15.42,1804
20181001|2018-08-17 10:00,17,15.4,15.45,15.27,15.32,2264
20181001|2018-08-17 10:30,17,15.32,15.32,15.15,15.2,2442
20181001|2018-08-17 11:00,17,15.25,15.25,15.15,15.18,916
20181001|2018-08-17 11:30,17,15.17,15.33,15.17,15.32,667
20181001|2018-08-17 12:00,17,15.32,15.35,15.25,15.32,966
20181001|2018-08-17 12:30,17,15.34,15.34,15.17,15.2,1970
20181001|2018-08-17 13:00,17,15.2,15.2,15.02,15.05,2960
20181001|2018-08-17 13:30,17,15.05,15.11,14.98,15.01,2579
20181001|2018-08-17 14:00,17,15.01,15.15,15,15.15,2568
20181001|2018-08-17 14:30,17,15.13,15.17,15.05,15.08,2165
20181001|2018-08-17 15:00,17,15.1,15.15,14.99,15.01,4122
20181001|2018-08-17 15:30,17,15.01,15.05,14.95,14.98,1538
20181001|2018-08-19 17:00,20,14.95,14.99,14.95,14.99,11
20181001|2018-08-19 17:30,20,14.96,14.97,14.95,14.97,5
20181001|2018-08-19 19:00,20,15,15,14.98,14.98,32
20181001|2018-08-19 19:30,20,15,15.03,15,15,109
20181001|2018-08-19 20:00,20,15.05,15.05,15.02,15.05,159
20181001|2018-08-19 20:30,20,15.05,15.07,14.98,15.01,57
20181001|2018-08-19 21:00,20,15,15,14.98,14.98,7
20181001|2018-08-19 21:30,20,15,15.1,15,15.05,73
20181001|2018-08-19 22:00,20,15.05,15.07,15.05,15.05,20
20181001|2018-08-19 22:30,20,15.05,15.05,15.05,15.05,6
20181001|2018-08-19 23:00,20,15,15.03,15,15.03,2
20181001|2018-08-19 23:30,20,15.05,15.05,15.05,15.05,12
20181001|2018-08-20 00:00,20,15,15.05,15,15.05,40
20181001|2018-08-20 00:30,20,15.05,15.07,15.03,15.06,19
20181001|2018-08-20 01:00,20,15.05,15.05,14.98,14.98,76
20181001|2018-08-20 01:30,20,14.98,14.98,14.95,14.95,69
20181001|2018-08-20 02:00,20,14.95,15,14.92,14.95,232
20181001|2018-08-20 02:30,20,14.92,14.95,14.9,14.9,95
20181001|2018-08-20 03:00,20,14.92,14.92,14.9,14.92,22
20181001|2018-08-20 03:30,20,14.92,14.97,14.9,14.95,150
20181001|2018-08-20 04:00,20,14.95,14.97,14.92,14.93,96
20181001|2018-08-20 04:30,20,14.91,14.92,14.91,14.92,19
20181001|2018-08-20 05:00,20,14.95,15,14.95,15,131
20181001|2018-08-20 05:30,20,14.95,15,14.92,14.95,347
20181001|2018-08-20 06:00,20,14.9,14.91,14.85,14.91,87
20181001|2018-08-20 06:30,20,14.92,14.96,14.91,14.92,166
20181001|2018-08-20 07:00,20,14.92,14.92,14.87,14.87,99
20181001|2018-08-20 07:30,20,14.88,14.92,14.87,14.92,80
20181001|2018-08-20 08:00,20,14.93,14.93,14.8,14.8,636
20181001|2018-08-20 08:30,20,14.82,14.88,14.78,14.85,1585
20181001|2018-08-20 09:00,20,14.85,14.92,14.76,14.82,3144
20181001|2018-08-20 09:30,20,14.85,14.97,14.82,14.93,2122
20181001|2018-08-20 10:00,20,14.92,14.97,14.85,14.9,819
20181001|2018-08-20 10:30,20,14.92,14.93,14.81,14.86,1117
20181001|2018-08-20 11:00,20,14.86,14.87,14.81,14.82,500
20181001|2018-08-20 11:30,20,14.82,14.87,14.81,14.82,577
20181001|2018-08-20 12:00,20,14.81,14.85,14.8,14.82,413
20181001|2018-08-20 12:30,20,14.81,14.85,14.81,14.83,550
20181001|2018-08-20 13:00,20,14.83,14.86,14.8,14.81,795
20181001|2018-08-20 13:30,20,14.81,14.9,14.8,14.82,1450
20181001|2018-08-20 14:00,20,14.81,14.87,14.8,14.8,1275
20181001|2018-08-20 14:30,20,14.81,14.9,14.75,14.85,2045
20181001|2018-08-20 15:00,20,14.85,14.9,14.8,14.86,1943
20181001|2018-08-20 15:30,20,14.87,14.92,14.85,14.85,1331
20181001|2018-08-20 17:00,21,14.9,14.92,14.9,14.9,111
20181001|2018-08-20 18:30,21,14.91,14.91,14.91,14.91,1
20181001|2018-08-20 19:00,21,14.91,14.97,14.91,14.96,78
20181001|2018-08-20 19:30,21,14.95,14.95,14.92,14.92,56
20181001|2018-08-20 20:00,21,14.94,14.94,14.92,14.92,85
20181001|2018-08-20 20:30,21,14.92,14.92,14.92,14.92,20
20181001|2018-08-20 21:00,21,14.93,14.95,14.9,14.9,107
20181001|2018-08-20 21:30,21,14.95,14.95,14.87,14.9,109
20181001|2018-08-20 22:30,21,14.87,14.87,14.85,14.85,54
20181001|2018-08-20 23:00,21,14.9,14.9,14.9,14.9,42
20181001|2018-08-20 23:30,21,14.9,14.9,14.9,14.9,3
20181001|2018-08-21 00:00,21,14.92,14.92,14.87,14.87,165
20181001|2018-08-21 00:30,21,14.87,14.9,14.87,14.9,53
20181001|2018-08-21 02:00,21,14.85,14.88,14.85,14.87,30
20181001|2018-08-21 02:30,21,14.85,14.87,14.85,14.85,29
20181001|2018-08-21 03:00,21,14.85,14.85,14.85,14.85,23
20181001|2018-08-21 03:30,21,14.85,14.85,14.85,14.85,26
20181001|2018-08-21 04:00,21,14.85,14.85,14.8,14.8,160
20181001|2018-08-21 04:30,21,14.8,14.8,14.77,14.78,399
20181001|2018-08-21 05:00,21,14.77,14.78,14.77,14.77,166
20181001|2018-08-21 05:30,21,14.75,14.8,14.75,14.77,85
20181001|2018-08-21 06:00,21,14.8,14.85,14.75,14.79,272
20181001|2018-08-21 06:30,21,14.8,14.8,14.79,14.79,130
20181001|2018-08-21 07:00,21,14.79,14.81,14.77,14.78,299
20181001|2018-08-21 07:30,21,14.77,14.83,14.77,14.81,408
20181001|2018-08-21 08:00,21,14.81,14.82,14.75,14.77,338
20181001|2018-08-21 08:30,21,14.75,14.78,14.67,14.67,3813
20181001|2018-08-21 09:00,21,14.69,14.82,14.67,14.76,4312
20181001|2018-08-21 09:30,21,14.76,14.82,14.75,14.77,3497
20181001|2018-08-21 10:00,21,14.77,14.82,14.75,14.77,1082
20181001|2018-08-21 10:30,21,14.8,14.82,14.75,14.77,1170
20181001|2018-08-21 11:00,21,14.78,14.78,14.7,14.75,1759
20181001|2018-08-21 11:30,21,14.75,14.8,14.72,14.78,704
20181001|2018-08-21 12:00,21,14.8,14.85,14.75,14.81,1125
20181001|2018-08-21 12:30,21,14.85,14.91,14.83,14.9,2519
20181001|2018-08-21 13:00,21,14.9,14.97,14.9,14.95,2220
20181001|2018-08-21 13:30,21,14.95,15.1,14.95,15.01,2040
20181001|2018-08-21 14:00,21,15.01,15.05,14.95,15,3430
20181001|2018-08-21 14:30,21,15,15.15,14.98,15.14,3727
20181001|2018-08-21 15:00,21,15.15,15.23,15.1,15.19,5916
20181001|2018-08-21 15:30,21,15.19,15.4,15.15,15.35,1371
20181001|2018-08-21 17:00,22,15.31,15.39,15.26,15.35,443
20181001|2018-08-21 17:30,22,15.37,15.48,15.37,15.47,314
20181001|2018-08-21 18:00,22,15.45,15.52,15.45,15.52,128
20181001|2018-08-21 18:30,22,15.5,15.5,15.43,15.47,136
20181001|2018-08-21 19:00,22,15.47,15.5,15.45,15.45,126
20181001|2018-08-21 19:30,22,15.5,15.5,15.4,15.4,23
20181001|2018-08-21 20:00,22,15.4,15.41,15.36,15.37,105
20181001|2018-08-21 20:30,22,15.4,15.4,15.4,15.4,31
20181001|2018-08-21 21:00,22,15.38,15.38,15.28,15.3,132
20181001|2018-08-21 21:30,22,15.3,15.3,15.3,15.3,4
20181001|2018-08-21 22:00,22,15.27,15.31,15.27,15.3,83
20181001|2018-08-21 22:30,22,15.27,15.35,15.27,15.31,65
20181001|2018-08-21 23:00,22,15.31,15.35,15.31,15.35,5
20181001|2018-08-21 23:30,22,15.35,15.35,15.35,15.35,11
20181001|2018-08-22 00:00,22,15.31,15.31,15.3,15.3,53
20181001|2018-08-22 00:30,22,15.3,15.3,15.28,15.3,34
20181001|2018-08-22 01:00,22,15.3,15.35,15.3,15.35,90
20181001|2018-08-22 01:30,22,15.37,15.38,15.3,15.3,67
20181001|2018-08-22 02:00,22,15.35,15.35,15.2,15.2,469
20181001|2018-08-22 02:30,22,15.25,15.25,15.2,15.23,699
20181001|2018-08-22 03:00,22,15.23,15.28,15.16,15.25,1937
20181001|2018-08-22 03:30,22,15.25,15.25,15.18,15.2,149
20181001|2018-08-22 04:00,22,15.2,15.22,15.18,15.2,110
20181001|2018-08-22 04:30,22,15.23,15.27,15.2,15.22,789
20181001|2018-08-22 05:00,22,15.2,15.23,15.15,15.17,299
20181001|2018-08-22 05:30,22,15.16,15.21,15.11,15.12,133
20181001|2018-08-22 06:00,22,15.11,15.25,15.11,15.21,527
20181001|2018-08-22 06:30,22,15.2,15.27,15.18,15.27,342
20181001|2018-08-22 07:00,22,15.25,15.31,15.2,15.3,628
20181001|2018-08-22 07:30,22,15.25,15.35,15.17,15.2,696
20181001|2018-08-22 08:00,22,15.22,15.25,15.1,15.1,2239
20181001|2018-08-22 08:30,22,15.1,15.17,15,15.12,6989
20181001|2018-08-22 09:00,22,15.1,15.17,15.01,15.13,4293
20181001|2018-08-22 09:30,22,15.12,15.12,15,15.06,3309
20181001|2018-08-22 10:00,22,15.08,15.1,15,15.05,1114
20181001|2018-08-22 10:30,22,15.05,15.1,15.02,15.05,1131
20181001|2018-08-22 11:00,22,15.02,15.2,15.02,15.18,1828
20181001|2018-08-22 11:30,22,15.18,15.21,15.1,15.12,1417
20181001|2018-08-22 12:00,22,15.12,15.17,15.07,15.1,1714
20181001|2018-08-22 12:30,22,15.1,15.15,15.05,15.1,1067
20181001|2018-08-22 13:00,22,15.1,15.21,15.05,15.15,1051
20181001|2018-08-22 13:30,22,15.15,15.17,15.02,15.03,1866
20181001|2018-08-22 14:00,22,15.02,15.07,15,15.02,3127
20181001|2018-08-22 14:30,22,15.02,15.15,15,15.1,4560
20181001|2018-08-22 15:00,22,15.1,15.2,15.05,15.1,7444
20181001|2018-08-22 15:30,22,15.07,15.1,15,15,1895
20181001|2018-08-22 17:00,23,15.01,15.02,14.96,15.02,204
20181001|2018-08-22 17:30,23,15.01,15.01,15,15,100
20181001|2018-08-22 18:30,23,15,15,15,15,20
20181001|2018-08-22 19:00,23,15,15.05,15,15.03,26
20181001|2018-08-22 19:30,23,15.01,15.01,15.01,15.01,1
20181001|2018-08-22 20:00,23,15.05,15.05,15.03,15.03,17
20181001|2018-08-22 20:30,23,15.05,15.1,15,15.1,112
20181001|2018-08-22 21:00,23,15.1,15.1,15.02,15.05,128
20181001|2018-08-22 21:30,23,15.05,15.1,15.05,15.1,12
20181001|2018-08-22 22:00,23,15.1,15.11,15.08,15.1,318
20181001|2018-08-22 22:30,23,15.1,15.12,15.07,15.1,42
20181001|2018-08-22 23:00,23,15.07,15.07,15.05,15.07,37
20181001|2018-08-22 23:30,23,15.07,15.1,15.07,15.08,18
20181001|2018-08-23 00:00,23,15.1,15.1,15.06,15.06,40
20181001|2018-08-23 00:30,23,15.1,15.1,15.06,15.1,3
20181001|2018-08-23 01:00,23,15.05,15.07,15.03,15.03,49
20181001|2018-08-23 01:30,23,15.05,15.07,15.02,15.05,64
20181001|2018-08-23 02:00,23,15.05,15.05,15.05,15.05,60
20181001|2018-08-23 02:30,23,15.03,15.05,15.03,15.03,95
20181001|2018-08-23 03:00,23,15.05,15.07,15.05,15.05,139
20181001|2018-08-23 03:30,23,15,15.02,14.96,15.01,274
20181001|2018-08-23 04:00,23,15,15.05,15,15.05,253
20181001|2018-08-23 04:30,23,15.05,15.05,15.05,15.05,114
20181001|2018-08-23 05:00,23,15.05,15.05,15.05,15.05,2
20181001|2018-08-23 05:30,23,15.06,15.06,15,15,200
20181001|2018-08-23 06:00,23,15,15.06,15,15.05,280
20181001|2018-08-23 06:30,23,15.05,15.05,15,15.01,152
20181001|2018-08-23 07:00,23,15.05,15.05,15,15.01,186
20181001|2018-08-23 07:30,23,15.01,15.05,15,15.01,70
20181001|2018-08-23 08:00,23,15.01,15.1,15,15.01,370
20181001|2018-08-23 08:30,23,15.01,15.07,14.85,14.95,6424
20181001|2018-08-23 09:00,23,14.95,15,14.88,14.9,4284
20181001|2018-08-23 09:30,23,14.9,15,14.9,14.97,1903
20181001|2018-08-23 10:00,23,15,15.15,14.95,15.1,5592
20181001|2018-08-23 10:30,23,15.15,15.22,15.05,15.15,5498
20181001|2018-08-23 11:00,23,15.1,15.15,14.95,14.95,1256
20181001|2018-08-23 11:30,23,14.97,15.08,14.95,15.07,2072
20181001|2018-08-23 12:00,23,15.07,15.17,15.06,15.07,4230
20181001|2018-08-23 12:30,23,15.05,15.13,15.05,15.11,1316
20181001|2018-08-23 13:00,23,15.1,15.12,15.05,15.08,1233
20181001|2018-08-23 13:30,23,15.1,15.17,15.05,15.11,2340
20181001|2018-08-23 14:00,23,15.12,15.17,15.05,15.05,2602
20181001|2018-08-23 14:30,23,15.05,15.17,15.05,15.11,7614
20181001|2018-08-23 15:00,23,15.11,15.25,15.07,15.15,7202
20181001|2018-08-23 15:30,23,15.17,15.2,15.15,15.15,352
20181001|2018-08-23 17:00,24,15.17,15.17,15.17,15.17,40
20181001|2018-08-23 17:30,24,15.2,15.2,15.16,15.16,8
20181001|2018-08-23 18:00,24,15.15,15.2,15.15,15.16,138
20181001|2018-08-23 18:30,24,15.15,15.17,15.15,15.17,113
20181001|2018-08-23 19:00,24,15.16,15.17,15.15,15.15,102
20181001|2018-08-23 19:30,24,15.15,15.15,15.07,15.07,214
20181001|2018-08-23 20:00,24,15.07,15.12,15.05,15.12,257
20181001|2018-08-23 20:30,24,15.1,15.15,15.07,15.15,60
20181001|2018-08-23 21:00,24,15.1,15.12,15.07,15.12,55
20181001|2018-08-23 21:30,24,15.1,15.12,15.06,15.08,47
20181001|2018-08-23 22:00,24,15.1,15.1,15.1,15.1,27
20181001|2018-08-23 22:30,24,15.1,15.15,15.07,15.1,29
20181001|2018-08-23 23:00,24,15.07,15.1,15.07,15.1,29
20181001|2018-08-23 23:30,24,15.1,15.1,15.08,15.08,9
20181001|2018-08-24 00:00,24,15.07,15.1,15.05,15.05,27
20181001|2018-08-24 00:30,24,15.1,15.1,15.1,15.1,4
20181001|2018-08-24 01:00,24,15.08,15.15,15.07,15.15,106
20181001|2018-08-24 01:30,24,15.1,15.1,15.1,15.1,135
20181001|2018-08-24 02:00,24,15.07,15.1,15.05,15.07,106
20181001|2018-08-24 02:30,24,15.07,15.1,15.02,15.05,235
20181001|2018-08-24 03:00,24,15.05,15.05,15,15.05,240
20181001|2018-08-24 03:30,24,15.1,15.1,15.03,15.05,53
20181001|2018-08-24 04:00,24,15.05,15.07,15.05,15.05,137
20181001|2018-08-24 04:30,24,15.05,15.05,15,15.02,87
20181001|2018-08-24 05:00,24,15.05,15.05,15.05,15.05,26
20181001|2018-08-24 05:30,24,15,15.02,14.98,15,211
20181001|2018-08-24 06:00,24,15,15.02,14.97,15.01,183
20181001|2018-08-24 06:30,24,15,15,14.95,15,386
20181001|2018-08-24 07:00,24,15,15.02,14.97,15,250
20181001|2018-08-24 07:30,24,15,15.01,14.96,14.98,270
20181001|2018-08-24 08:00,24,14.96,15,14.9,14.91,3537
20181001|2018-08-24 08:30,24,14.92,15,14.82,14.88,6493
20181001|2018-08-24 09:00,24,14.85,14.95,14.83,14.89,4613
20181001|2018-08-24 09:30,24,14.89,14.95,14.82,14.9,4449
20181001|2018-08-24 10:00,24,14.95,14.97,14.9,14.92,2590
20181001|2018-08-24 10:30,24,14.95,14.97,14.88,14.9,2588
20181001|2018-08-24 11:00,24,14.93,14.97,14.9,14.92,1500
20181001|2018-08-24 11:30,24,14.95,14.95,14.9,14.92,1060
20181001|2018-08-24 12:00,24,14.92,14.97,14.9,14.95,1247
20181001|2018-08-24 12:30,24,14.92,15.03,14.92,14.96,2507
20181001|2018-08-24 13:00,24,14.96,15.02,14.91,14.92,2159
20181001|2018-08-24 13:30,24,14.95,15,14.9,14.95,1870
20181001|2018-08-24 14:00,24,15,15.05,14.95,15,2465
20181001|2018-08-24 14:30,24,15,15.1,15,15.04,3103
20181001|2018-08-24 15:00,24,15.02,15.2,15.02,15.15,6488
20181001|2018-08-24 15:30,24,15.15,15.15,15.08,15.12,894
20181001|2018-08-26 17:00,27,15.1,15.1,15,15.05,191
20181001|2018-08-26 17:30,27,15.05,15.05,15.05,15.05,6
20181001|2018-08-26 18:30,27,15,15.01,14.95,14.95,91
20181001|2018-08-26 19:00,27,14.95,15,14.95,14.96,42
20181001|2018-08-26 19:30,27,14.95,14.96,14.95,14.96,14
20181001|2018-08-26 20:00,27,14.95,14.98,14.95,14.98,37
20181001|2018-08-26 20:30,27,15,15,14.96,14.97,5
20181001|2018-08-26 21:00,27,14.95,14.97,14.95,14.96,6
20181001|2018-08-26 21:30,27,14.96,14.96,14.96,14.96,1
20181001|2018-08-26 22:00,27,14.98,14.98,14.95,14.95,10
20181001|2018-08-26 22:30,27,14.95,14.98,14.93,14.98,84
20181001|2018-08-26 23:30,27,14.98,14.98,14.95,14.95,4
20181001|2018-08-27 00:00,27,14.98,14.98,14.98,14.98,3
20181001|2018-08-27 00:30,27,14.98,14.98,14.98,14.98,4
20181001|2018-08-27 01:00,27,14.98,14.98,14.95,14.95,22
20181001|2018-08-27 02:00,27,14.95,14.95,14.9,14.95,258
20181001|2018-08-27 02:30,27,14.95,14.95,14.95,14.95,18
20181001|2018-08-27 03:00,27,14.95,14.95,14.95,14.95,27
20181001|2018-08-27 03:30,27,14.95,14.95,14.92,14.93,68
20181001|2018-08-27 04:00,27,14.93,14.95,14.9,14.91,87
20181001|2018-08-27 04:30,27,14.91,14.91,14.91,14.91,11
20181001|2018-08-27 05:30,27,14.91,14.92,14.9,14.9,24
20181001|2018-08-27 06:00,27,14.91,14.95,14.9,14.9,28
20181001|2018-08-27 06:30,27,14.9,14.95,14.89,14.95,199
20181001|2018-08-27 07:00,27,14.9,14.91,14.88,14.91,191
20181001|2018-08-27 07:30,27,14.95,14.95,14.88,14.92,159
20181001|2018-08-27 08:00,27,14.93,14.95,14.9,14.9,173
20181001|2018-08-27 08:30,27,14.9,15,14.85,14.9,3139
20181001|2018-08-27 09:00,27,14.92,15,14.9,14.96,2735
20181001|2018-08-27 09:30,27,14.95,15.05,14.95,15.01,1727
20181001|2018-08-27 10:00,27,15,15.06,14.95,15.05,1336
20181001|2018-08-27 10:30,27,15.02,15.1,14.95,15.05,1241
20181001|2018-08-27 11:00,27,15,15.05,14.97,15.01,1299
20181001|2018-08-27 11:30,27,15,15.05,14.95,14.95,953
20181001|2018-08-27 12:00,27,14.97,15.05,14.95,14.96,642
20181001|2018-08-27 12:30,27,14.96,15,14.95,14.95,603
20181001|2018-08-27 13:00,27,14.97,15.05,14.95,15.02,1427
20181001|2018-08-27 13:30,27,15.02,15.1,15,15.05,1271
20181001|2018-08-27 14:00,27,15.1,15.1,15,15.05,1961
20181001|2018-08-27 14:30,27,15.07,15.2,15.05,15.15,6850
20181001|2018-08-27 15:00,27,15.15,15.25,15.13,15.2,4624
20181001|2018-08-27 15:30,27,15.2,15.21,15.15,15.2,971
20181001|2018-08-27 17:00,28,15.17,15.21,15.13,15.13,522
20181001|2018-08-27 17:30,28,15.12,15.15,15.12,15.15,7
20181001|2018-08-27 18:00,28,15.1,15.13,15.1,15.13,3
20181001|2018-08-27 18:30,28,15.12,15.15,15.12,15.12,14
20181001|2018-08-27 19:00,28,15.12,15.12,15.1,15.1,13
20181001|2018-08-27 20:00,28,15.07,15.07,15.05,15.07,96
20181001|2018-08-27 20:30,28,15.08,15.08,15.08,15.08,34
20181001|2018-08-27 21:00,28,15.1,15.1,15.07,15.07,2
20181001|2018-08-27 21:30,28,15.1,15.1,15.1,15.1,66
20181001|2018-08-27 22:00,28,15.1,15.1,15.1,15.1,47
20181001|2018-08-27 22:30,28,15.1,15.15,15.1,15.1,13
20181001|2018-08-27 23:30,28,15.15,15.15,15.15,15.15,5
20181001|2018-08-28 00:00,28,15.12,15.15,15.12,15.12,16
20181001|2018-08-28 00:30,28,15.15,15.15,15.12,15.12,3
20181001|2018-08-28 01:00,28,15.15,15.2,15.12,15.15,229
20181001|2018-08-28 01:30,28,15.15,15.15,15.1,15.1,17
20181001|2018-08-28 02:00,28,15.15,15.15,15.1,15.1,35
20181001|2018-08-28 02:30,28,15.1,15.15,15.1,15.1,31
20181001|2018-08-28 03:00,28,15.15,15.15,15.09,15.1,484
20181001|2018-08-28 03:30,28,15.1,15.12,15.06,15.12,468
20181001|2018-08-28 04:00,28,15.15,15.15,15.05,15.1,199
20181001|2018-08-28 04:30,28,15.05,15.06,15.02,15.02,224
20181001|2018-08-28 05:00,28,15.05,15.06,15.05,15.05,53
20181001|2018-08-28 05:30,28,15.05,15.08,15.05,15.08,11
20181001|2018-08-28 06:00,28,15.05,15.05,15.05,15.05,6
20181001|2018-08-28 06:30,28,15.05,15.08,15,15.02,237
20181001|2018-08-28 07:00,28,15.02,15.1,15.01,15.06,233
20181001|2018-08-28 07:30,28,15.1,15.1,15.02,15.05,170
20181001|2018-08-28 08:00,28,15.05,15.07,15,15.05,734
20181001|2018-08-28 08:30,28,15.03,15.15,15,15.07,4928
20181001|2018-08-28 09:00,28,15.07,15.18,15.05,15.1,4579
20181001|2018-08-28 09:30,28,15.1,15.25,15.1,15.17,3317
20181001|2018-08-28 10:00,28,15.17,15.25,15.15,15.17,3328
20181001|2018-08-28 10:30,28,15.17,15.3,15.17,15.27,2578
20181001|2018-08-28 11:00,28,15.26,15.32,15.25,15.3,1126
20181001|2018-08-28 11:30,28,15.28,15.3,15.2,15.23,983
20181001|2018-08-28 12:00,28,15.25,15.3,15.2,15.28,1004
20181001|2018-08-28 12:30,28,15.27,15.3,15.22,15.28,888
20181001|2018-08-28 13:00,28,15.25,15.3,15.25,15.3,429
20181001|2018-08-28 13:30,28,15.27,15.32,15.25,15.3,3462
20181001|2018-08-28 14:00,28,15.28,15.35,15.22,15.3,3413
20181001|2018-08-28 14:30,28,15.28,15.35,15.23,15.31,7977
20181001|2018-08-28 15:00,28,15.3,15.35,15.25,15.25,6043
20181001|2018-08-28 15:30,28,15.23,15.25,15.2,15.25,270
20181001|2018-08-28 16:30,29,15.25,15.25,15.25,15.25,10
20181001|2018-08-28 17:00,29,15.25,15.26,15.21,15.25,148
20181001|2018-08-28 17:30,29,15.25,15.26,15.25,15.26,121
20181001|2018-08-28 18:00,29,15.25,15.25,15.25,15.25,1
20181001|2018-08-28 18:30,29,15.24,15.24,15.24,15.24,2
20181001|2018-08-28 19:00,29,15.23,15.23,15.22,15.22,63
20181001|2018-08-28 20:00,29,15.22,15.22,15.22,15.22,5
20181001|2018-08-28 20:30,29,15.25,15.25,15.24,15.25,62
20181001|2018-08-28 21:00,29,15.25,15.25,15.22,15.22,7
20181001|2018-08-28 21:30,29,15.22,15.25,15.22,15.25,11
20181001|2018-08-28 23:00,29,15.25,15.25,15.25,15.25,1
20181001|2018-08-28 23:30,29,15.25,15.25,15.25,15.25,4
20181001|2018-08-29 00:00,29,15.25,15.25,15.2,15.25,33
20181001|2018-08-29 00:30,29,15.25,15.25,15.22,15.23,18
20181001|2018-08-29 01:00,29,15.25,15.25,15.23,15.25,22
20181001|2018-08-29 01:30,29,15.21,15.22,15.21,15.22,35
20181001|2018-08-29 02:00,29,15.22,15.24,15.2,15.21,139
20181001|2018-08-29 02:30,29,15.23,15.23,15.2,15.2,367
20181001|2018-08-29 03:00,29,15.2,15.2,15.12,15.15,504
20181001|2018-08-29 03:30,29,15.12,15.15,15.12,15.13,80
20181001|2018-08-29 04:00,29,15.15,15.15,15.13,15.15,62
20181001|2018-08-29 04:30,29,15.13,15.17,15.11,15.17,246
20181001|2018-08-29 05:00,29,15.17,15.17,15.16,15.17,57
20181001|2018-08-29 05:30,29,15.16,15.16,15.15,15.15,13
20181001|2018-08-29 06:00,29,15.17,15.17,15.1,15.15,269
20181001|2018-08-29 06:30,29,15.15,15.17,15.12,15.15,264
20181001|2018-08-29 07:00,29,15.15,15.2,15.15,15.17,251
20181001|2018-08-29 07:30,29,15.16,15.23,15.15,15.22,392
20181001|2018-08-29 08:00,29,15.22,15.27,15.2,15.2,957
20181001|2018-08-29 08:30,29,15.2,15.35,15.2,15.35,5818
20181001|2018-08-29 09:00,29,15.31,15.4,15.3,15.32,3894
20181001|2018-08-29 09:30,29,15.3,15.4,15.3,15.35,3043
20181001|2018-08-29 10:00,29,15.35,15.4,15.25,15.28,2266
20181001|2018-08-29 10:30,29,15.26,15.35,15.2,15.23,2968
20181001|2018-08-29 11:00,29,15.23,15.3,15.18,15.21,1516
20181001|2018-08-29 11:30,29,15.2,15.2,15.13,15.16,981
20181001|2018-08-29 12:00,29,15.16,15.25,15.15,15.17,1286
20181001|2018-08-29 12:30,29,15.17,15.25,15.15,15.21,1358
20181001|2018-08-29 13:00,29,15.21,15.21,15.15,15.16,515
20181001|2018-08-29 13:30,29,15.2,15.2,15.1,15.16,770
20181001|2018-08-29 14:00,29,15.15,15.2,15.1,15.17,2115
20181001|2018-08-29 14:30,29,15.17,15.3,15.1,15.3,2486
20181001|2018-08-29 15:00,29,15.27,15.3,15.2,15.21,7183
20181001|2018-08-29 15:30,29,15.2,15.25,15.2,15.22,1110
20181001|2018-08-29 17:00,30,15.22,15.25,15.2,15.22,330
20181001|2018-08-29 17:30,30,15.22,15.25,15.21,15.21,36
20181001|2018-08-29 18:00,30,15.22,15.25,15.21,15.21,27
20181001|2018-08-29 18:30,30,15.23,15.25,15.22,15.25,53
20181001|2018-08-29 19:00,30,15.25,15.27,15.22,15.25,902
20181001|2018-08-29 19:30,30,15.25,15.26,15.25,15.26,2
20181001|2018-08-29 20:00,30,15.26,15.3,15.25,15.28,88
20181001|2018-08-29 20:30,30,15.3,15.35,15.27,15.35,230
20181001|2018-08-29 21:00,30,15.33,15.35,15.32,15.35,66
20181001|2018-08-29 21:30,30,15.32,15.35,15.3,15.3,156
20181001|2018-08-29 22:00,30,15.32,15.35,15.32,15.35,55
20181001|2018-08-29 22:30,30,15.35,15.4,15.34,15.35,50
20181001|2018-08-29 23:00,30,15.35,15.35,15.35,15.35,13
20181001|2018-08-29 23:30,30,15.35,15.35,15.32,15.33,12
20181001|2018-08-30 00:00,30,15.35,15.4,15.35,15.35,55
20181001|2018-08-30 00:30,30,15.4,15.4,15.35,15.35,74
20181001|2018-08-30 01:00,30,15.4,15.4,15.37,15.37,12
20181001|2018-08-30 01:30,30,15.37,15.37,15.35,15.35,29
20181001|2018-08-30 02:00,30,15.4,15.4,15.3,15.35,311
20181001|2018-08-30 02:30,30,15.35,15.35,15.3,15.3,232
20181001|2018-08-30 03:00,30,15.31,15.36,15.31,15.36,180
20181001|2018-08-30 03:30,30,15.36,15.45,15.36,15.4,469
20181001|2018-08-30 04:00,30,15.4,15.4,15.36,15.38,57
20181001|2018-08-30 04:30,30,15.37,15.38,15.32,15.36,476
20181001|2018-08-30 05:00,30,15.38,15.4,15.35,15.36,424
20181001|2018-08-30 05:30,30,15.36,15.37,15.26,15.31,611
20181001|2018-08-30 06:00,30,15.31,15.35,15.25,15.27,269
20181001|2018-08-30 06:30,30,15.25,15.35,15.25,15.35,290
20181001|2018-08-30 07:00,30,15.35,15.35,15.25,15.27,175
20181001|2018-08-30 07:30,30,15.25,15.35,15.25,15.3,428
20181001|2018-08-30 08:00,30,15.3,15.4,15.3,15.3,1224
20181001|2018-08-30 08:30,30,15.31,15.37,15.28,15.33,3899
20181001|2018-08-30 09:00,30,15.31,15.35,15.25,15.31,1960
20181001|2018-08-30 09:30,30,15.31,15.33,15.25,15.3,2205
20181001|2018-08-30 10:00,30,15.28,15.41,15.23,15.38,4854
20181001|2018-08-30 10:30,30,15.37,15.45,15.31,15.41,2762
20181001|2018-08-30 11:00,30,15.41,15.45,15.33,15.36,2695
20181001|2018-08-30 11:30,30,15.35,15.36,15.25,15.35,2561
20181001|2018-08-30 12:00,30,15.31,15.35,15.3,15.32,611
20181001|2018-08-30 12:30,30,15.35,15.35,15.25,15.3,2122
20181001|2018-08-30 13:00,30,15.3,15.76,15.27,15.66,9377
20181001|2018-08-30 13:30,30,15.66,15.7,15.45,15.6,9161
20181001|2018-08-30 14:00,30,15.6,15.78,15.57,15.57,11199
20181001|2018-08-30 14:30,30,15.57,15.65,15.5,15.6,7794
20181001|2018-08-30 15:00,30,15.6,15.7,15.5,15.65,6758
20181001|2018-08-30 15:30,30,15.65,15.71,15.61,15.7,2796
20181001|2018-08-30 17:00,31,15.64,15.68,15.62,15.65,261
20181001|2018-08-30 17:30,31,15.65,15.65,15.62,15.65,116
20181001|2018-08-30 18:00,31,15.63,15.63,15.62,15.62,50
20181001|2018-08-30 18:30,31,15.62,15.65,15.62,15.65,98
20181001|2018-08-30 19:00,31,15.67,15.7,15.62,15.65,106
20181001|2018-08-30 19:30,31,15.65,15.65,15.62,15.65,21
20181001|2018-08-30 20:00,31,15.65,15.65,15.6,15.65,383
20181001|2018-08-30 20:30,31,15.62,15.65,15.6,15.6,214
20181001|2018-08-30 21:00,31,15.62,15.66,15.6,15.65,370
20181001|2018-08-30 21:30,31,15.65,15.66,15.65,15.65,38
20181001|2018-08-30 22:00,31,15.66,15.7,15.62,15.65,132
20181001|2018-08-30 22:30,31,15.62,15.65,15.62,15.65,10
20181001|2018-08-30 23:00,31,15.62,15.62,15.6,15.6,9
20181001|2018-08-30 23:30,31,15.6,15.6,15.6,15.6,2
20181001|2018-08-31 00:00,31,15.63,15.63,15.55,15.57,179
20181001|2018-08-31 00:30,31,15.55,15.57,15.55,15.55,35
20181001|2018-08-31 01:00,31,15.6,15.6,15.58,15.58,101
20181001|2018-08-31 01:30,31,15.6,15.61,15.58,15.6,149
20181001|2018-08-31 02:00,31,15.6,15.87,15.6,15.85,1182
20181001|2018-08-31 02:30,31,15.85,15.86,15.65,15.7,632
20181001|2018-08-31 03:00,31,15.7,15.71,15.63,15.7,251
20181001|2018-08-31 03:30,31,15.7,15.7,15.65,15.7,106
20181001|2018-08-31 04:00,31,15.65,15.72,15.62,15.65,171
20181001|2018-08-31 04:30,31,15.65,15.7,15.65,15.7,112
20181001|2018-08-31 05:00,31,15.75,15.75,15.66,15.7,182
20181001|2018-08-31 05:30,31,15.7,15.72,15.67,15.67,137
20181001|2018-08-31 06:00,31,15.67,15.72,15.67,15.71,138
20181001|2018-08-31 06:30,31,15.7,15.75,15.7,15.71,108
20181001|2018-08-31 07:00,31,15.71,15.71,15.65,15.67,264
20181001|2018-08-31 07:30,31,15.66,15.72,15.66,15.72,565
20181001|2018-08-31 08:00,31,15.73,15.73,15.61,15.65,802
20181001|2018-08-31 08:30,31,15.65,15.67,15.4,15.44,9281
20181001|2018-08-31 09:00,31,15.44,15.46,15.25,15.35,7553
20181001|2018-08-31 09:30,31,15.35,15.36,15.3,15.31,2198
20181001|2018-08-31 10:00,31,15.32,15.5,15.25,15.47,4810
20181001|2018-08-31 10:30,31,15.48,15.67,15.42,15.65,2694
20181001|2018-08-31 11:00,31,15.65,15.72,15.56,15.65,4763
20181001|2018-08-31 11:30,31,15.65,15.71,15.55,15.56,3115
20181001|2018-08-31 12:00,31,15.56,15.66,15.55,15.61,2471
20181001|2018-08-31 12:30,31,15.61,15.7,15.57,15.57,3083
20181001|2018-08-31 13:00,31,15.57,15.67,15.57,15.61,1701
20181001|2018-08-31 13:30,31,15.61,15.63,15.45,15.55,5829
20181001|2018-08-31 14:00,31,15.55,15.57,15.35,15.5,5129
20181001|2018-08-31 14:30,31,15.47,15.5,15.3,15.35,6530
20181001|2018-08-31 15:00,31,15.4,15.4,15.17,15.2,5301
20181001|2018-08-31 15:30,31,15.17,15.2,15.15,15.16,1770
20181001|2018-09-02 17:00,3,15.15,15.2,15.14,15.2,218
20181001|2018-09-02 17:30,3,15.18,15.18,15.18,15.18,10
20181001|2018-09-02 18:00,3,15.18,15.18,15.13,15.15,27
20181001|2018-09-02 18:30,3,15.16,15.16,15.13,15.16,73
20181001|2018-09-02 19:00,3,15.15,15.25,15.15,15.2,607
20181001|2018-09-02 19:30,3,15.18,15.21,15.17,15.2,138
20181001|2018-09-02 20:00,3,15.2,15.3,15.2,15.25,283
20181001|2018-09-02 20:30,3,15.3,15.3,15.21,15.25,81
20181001|2018-09-02 21:00,3,15.23,15.3,15.23,15.3,56
20181001|2018-09-02 21:30,3,15.3,15.3,15.3,15.3,3
20181001|2018-09-02 22:00,3,15.3,15.3,15.28,15.3,44
20181001|2018-09-02 22:30,3,15.3,15.3,15.27,15.3,203
20181001|2018-09-02 23:00,3,15.3,15.32,15.26,15.32,32
20181001|2018-09-02 23:30,3,15.31,15.32,15.3,15.3,8
20181001|2018-09-03 00:00,3,15.35,15.35,15.27,15.27,92
20181001|2018-09-03 00:30,3,15.3,15.3,15.27,15.27,55
20181001|2018-09-03 01:00,3,15.3,15.3,15.25,15.27,35
20181001|2018-09-03 01:30,3,15.25,15.25,15.23,15.25,69
20181001|2018-09-03 02:00,3,15.25,15.25,15.2,15.25,81
20181001|2018-09-03 02:30,3,15.25,15.25,15.16,15.2,187
20181001|2018-09-03 03:00,3,15.17,15.17,15.03,15.06,593
20181001|2018-09-03 03:30,3,15.07,15.07,15.07,15.07,2
20181001|2018-09-03 04:00,3,15.05,15.08,15.05,15.06,24
20181001|2018-09-03 05:00,3,15.06,15.06,15.06,15.06,1
20181001|2018-09-03 05:30,3,15.06,15.06,15.06,15.06,3
20181001|2018-09-03 06:00,3,15.06,15.1,15.06,15.08,13
20181001|2018-09-03 06:30,3,15.06,15.1,15.05,15.1,31
20181001|2018-09-03 07:00,3,15.1,15.1,15.09,15.1,21
20181001|2018-09-03 07:30,3,15.05,15.1,15.05,15.1,26
20181001|2018-09-03 08:00,3,15.09,15.12,15.07,15.1,192
20181001|2018-09-03 08:30,3,15.1,15.12,15.1,15.12,19
20181001|2018-09-03 09:00,3,15.12,15.15,15.12,15.12,61
20181001|2018-09-03 09:30,3,15.1,15.1,15.05,15.05,167
20181001|2018-09-03 10:00,3,15.08,15.1,15.05,15.05,89
20181001|2018-09-03 17:00,4,15.1,15.1,15.07,15.07,155
20181001|2018-09-03 17:30,4,15.1,15.15,15.1,15.12,30
20181001|2018-09-03 18:00,4,15.1,15.1,15.1,15.1,3
20181001|2018-09-03 18:30,4,15.15,15.15,15.15,15.15,8
20181001|2018-09-03 19:00,4,15.17,15.22,15.15,15.2,138
20181001|2018-09-03 19:30,4,15.2,15.2,15.17,15.2,69
20181001|2018-09-03 20:00,4,15.2,15.28,15.2,15.25,186
20181001|2018-09-03 20:30,4,15.25,15.25,15.15,15.15,106
20181001|2018-09-03 21:00,4,15.16,15.22,15.16,15.2,18
20181001|2018-09-03 21:30,4,15.2,15.2,15.2,15.2,50
20181001|2018-09-03 22:00,4,15.2,15.2,15.17,15.2,182
20181001|2018-09-03 23:00,4,15.25,15.25,15.25,15.25,12
20181001|2018-09-03 23:30,4,15.2,15.21,15.2,15.21,31
20181001|2018-09-04 00:00,4,15.2,15.21,15.16,15.2,157
20181001|2018-09-04 00:30,4,15.15,15.17,15.1,15.17,110
20181001|2018-09-04 01:00,4,15.15,15.15,15.09,15.09,59
20181001|2018-09-04 01:30,4,15.1,15.1,15.06,15.08,22
20181001|2018-09-04 02:00,4,15.06,15.1,15.03,15.08,171
20181001|2018-09-04 02:30,4,15.1,15.12,15.08,15.1,316
20181001|2018-09-04 03:00,4,15.08,15.17,15.07,15.17,75
20181001|2018-09-04 03:30,4,15.17,15.23,15.17,15.22,200
20181001|2018-09-04 04:00,4,15.21,15.26,15.2,15.25,113
20181001|2018-09-04 04:30,4,15.27,15.35,15.26,15.26,230
20181001|2018-09-04 05:00,4,15.26,15.26,15.25,15.25,90
20181001|2018-09-04 05:30,4,15.26,15.31,15.25,15.27,122
20181001|2018-09-04 06:00,4,15.3,15.45,15.25,15.45,1351
20181001|2018-09-04 06:30,4,15.45,15.6,15.42,15.45,675
20181001|2018-09-04 07:00,4,15.41,15.47,15.36,15.41,432
20181001|2018-09-04 07:30,4,15.4,15.45,15.36,15.37,309
20181001|2018-09-04 08:00,4,15.36,15.45,15.36,15.41,426
20181001|2018-09-04 08:30,4,15.4,15.7,15.35,15.57,13556
20181001|2018-09-04 09:00,4,15.58,15.58,15.35,15.42,5394
20181001|2018-09-04 09:30,4,15.45,15.5,15.25,15.3,4120
20181001|2018-09-04 10:00,4,15.3,15.41,15.27,15.37,4945
20181001|2018-09-04 10:30,4,15.4,15.5,15.35,15.5,3361
20181001|2018-09-04 11:00,4,15.52,15.6,15.45,15.52,6627
20181001|2018-09-04 11:30,4,15.55,15.6,15.45,15.51,2931
20181001|2018-09-04 12:00,4,15.5,15.52,15.4,15.4,2947
20181001|2018-09-04 12:30,4,15.45,15.5,15.35,15.35,2799
20181001|2018-09-04 13:00,4,15.35,15.4,15.3,15.32,3396
20181001|2018-09-04 13:30,4,15.35,15.4,15.25,15.35,6387
20181001|2018-09-04 14:00,4,15.35,15.41,15.3,15.4,5005
20181001|2018-09-04 14:30,4,15.4,15.46,15.3,15.32,6858
20181001|2018-09-04 15:00,4,15.32,15.36,15.2,15.25,8244
20181001|2018-09-04 15:30,4,15.22,15.3,15.2,15.25,3347
20181001|2018-09-04 17:00,5,15.3,15.32,15.3,15.3,73
20181001|2018-09-04 17:30,5,15.3,15.33,15.28,15.33,209
20181001|2018-09-04 18:00,5,15.33,15.35,15.33,15.35,18
20181001|2018-09-04 18:30,5,15.32,15.32,15.3,15.3,9
20181001|2018-09-04 19:00,5,15.3,15.35,15.29,15.35,150
20181001|2018-09-04 19:30,5,15.35,15.35,15.32,15.33,26
20181001|2018-09-04 20:00,5,15.33,15.33,15.26,15.26,171
20181001|2018-09-04 20:30,5,15.26,15.31,15.25,15.3,165
20181001|2018-09-04 21:00,5,15.3,15.33,15.3,15.31,55
20181001|2018-09-04 21:30,5,15.3,15.3,15.26,15.3,117
20181001|2018-09-04 22:00,5,15.32,15.35,15.3,15.35,11
20181001|2018-09-04 22:30,5,15.31,15.31,15.31,15.31,2
20181001|2018-09-04 23:00,5,15.3,15.31,15.3,15.31,6
20181001|2018-09-04 23:30,5,15.3,15.33,15.3,15.32,41
20181001|2018-09-05 00:00,5,15.35,15.35,15.3,15.32,64
20181001|2018-09-05 00:30,5,15.35,15.42,15.35,15.42,72
20181001|2018-09-05 01:00,5,15.41,15.52,15.41,15.45,411
20181001|2018-09-05 01:30,5,15.46,15.57,15.46,15.56,394
20181001|2018-09-05 02:00,5,15.56,15.68,15.52,15.65,529
20181001|2018-09-05 02:30,5,15.62,15.65,15.57,15.6,208
20181001|2018-09-05 03:00,5,15.6,15.7,15.57,15.7,267
20181001|2018-09-05 03:30,5,15.66,15.7,15.57,15.66,355
20181001|2018-09-05 04:00,5,15.66,15.72,15.65,15.71,327
20181001|2018-09-05 04:30,5,15.74,15.8,15.65,15.69,714
20181001|2018-09-05 05:00,5,15.7,15.72,15.63,15.63,144
20181001|2018-09-05 05:30,5,15.65,15.65,15.53,15.55,199
20181001|2018-09-05 06:00,5,15.53,15.6,15.5,15.53,432
20181001|2018-09-05 06:30,5,15.53,15.6,15.46,15.52,792
20181001|2018-09-05 07:00,5,15.51,15.56,15.48,15.54,432
20181001|2018-09-05 07:30,5,15.55,15.6,15.5,15.52,626
20181001|2018-09-05 08:00,5,15.52,15.52,15.4,15.42,961
20181001|2018-09-05 08:30,5,15.42,15.56,15.35,15.55,6157
20181001|2018-09-05 09:00,5,15.55,15.8,15.47,15.62,8450
20181001|2018-09-05 09:30,5,15.65,15.75,15.45,15.5,5324
20181001|2018-09-05 10:00,5,15.46,15.67,15.45,15.65,5238
20181001|2018-09-05 10:30,5,15.67,15.68,15.5,15.6,6334
20181001|2018-09-05 11:00,5,15.6,15.6,15.45,15.5,2156
20181001|2018-09-05 11:30,5,15.5,15.52,15.4,15.51,2792
20181001|2018-09-05 12:00,5,15.51,15.53,15.41,15.46,2552
20181001|2018-09-05 12:30,5,15.46,15.51,15.4,15.49,1886
20181001|2018-09-05 13:00,5,15.47,15.55,15.45,15.45,1711
20181001|2018-09-05 13:30,5,15.46,15.52,15.4,15.45,2172
20181001|2018-09-05 14:00,5,15.44,15.47,15.4,15.45,3287
20181001|2018-09-05 14:30,5,15.46,15.51,15.4,15.41,5233
20181001|2018-09-05 15:00,5,15.41,15.55,15.4,15.55,3384
20181001|2018-09-05 15:30,5,15.51,15.55,15.5,15.52,684
20181001|2018-09-05 17:00,6,15.5,15.57,15.5,15.55,197
20181001|2018-09-05 17:30,6,15.55,15.55,15.5,15.52,28
20181001|2018-09-05 18:00,6,15.55,15.55,15.52,15.55,6
20181001|2018-09-05 18:30,6,15.55,15.57,15.51,15.57,129
20181001|2018-09-05 19:00,6,15.56,15.56,15.5,15.53,243
20181001|2018-09-05 19:30,6,15.53,15.6,15.53,15.55,69
20181001|2018-09-05 20:00,6,15.55,15.6,15.5,15.5,110
20181001|2018-09-05 20:30,6,15.5,15.5,15.45,15.48,88
20181001|2018-09-05 21:00,6,15.46,15.5,15.4,15.45,138
20181001|2018-09-05 21:30,6,15.45,15.45,15.42,15.42,16
20181001|2018-09-05 22:00,6,15.42,15.45,15.42,15.45,31
20181001|2018-09-05 22:30,6,15.5,15.5,15.48,15.48,52
20181001|2018-09-05 23:30,6,15.48,15.48,15.48,15.48,3
20181001|2018-09-06 00:00,6,15.5,15.51,15.5,15.51,39
20181001|2018-09-06 00:30,6,15.5,15.55,15.5,15.52,9
20181001|2018-09-06 01:00,6,15.55,15.65,15.52,15.65,156
20181001|2018-09-06 01:30,6,15.6,15.63,15.55,15.61,94
20181001|2018-09-06 02:00,6,15.65,15.65,15.55,15.55,248
20181001|2018-09-06 02:30,6,15.6,15.65,15.6,15.62,323
20181001|2018-09-06 03:00,6,15.62,15.63,15.51,15.51,265
20181001|2018-09-06 03:30,6,15.55,15.55,15.45,15.45,190
20181001|2018-09-06 04:00,6,15.45,15.45,15.4,15.4,114
20181001|2018-09-06 04:30,6,15.41,15.55,15.4,15.55,394
20181001|2018-09-06 05:00,6,15.51,15.52,15.48,15.51,36
20181001|2018-09-06 05:30,6,15.55,15.6,15.52,15.6,199
20181001|2018-09-06 06:00,6,15.6,15.65,15.55,15.56,326
20181001|2018-09-06 06:30,6,15.56,15.56,15.46,15.47,161
20181001|2018-09-06 07:00,6,15.5,15.51,15.45,15.51,455
20181001|2018-09-06 07:30,6,15.51,15.52,15.42,15.42,184
20181001|2018-09-06 08:00,6,15.42,15.51,15.42,15.48,844
20181001|2018-09-06 08:30,6,15.5,15.6,15.4,15.47,6220
20181001|2018-09-06 09:00,6,15.47,15.87,15.47,15.66,9478
20181001|2018-09-06 09:30,6,15.66,16.02,15.65,15.9,9909
20181001|2018-09-06 10:00,6,15.9,16.1,15.85,15.87,11545
20181001|2018-09-06 10:30,6,15.87,15.92,15.72,15.76,4915
20181001|2018-09-06 11:00,6,15.77,15.91,15.75,15.85,3613
20181001|2018-09-06 11:30,6,15.87,16,15.82,16,3474
20181001|2018-09-06 12:00,6,16,16.1,15.8,15.88,5238
20181001|2018-09-06 12:30,6,15.88,15.88,15.75,15.83,3201
20181001|2018-09-06 13:00,6,15.85,15.88,15.75,15.83,4141
20181001|2018-09-06 13:30,6,15.81,15.82,15.7,15.73,6251
20181001|2018-09-06 14:00,6,15.71,15.75,15.6,15.67,6465
20181001|2018-09-06 14:30,6,15.65,15.9,15.65,15.85,9067
20181001|2018-09-06 15:00,6,15.85,16.05,15.8,16,7029
20181001|2018-09-06 15:30,6,15.95,16,15.95,16,728
20181001|2018-09-06 17:00,7,15.97,15.97,15.95,15.96,157
20181001|2018-09-06 17:30,7,15.95,15.97,15.95,15.95,93
20181001|2018-09-06 18:00,7,15.97,15.97,15.95,15.95,28
20181001|2018-09-06 18:30,7,15.95,16,15.95,15.97,128
20181001|2018-09-06 19:00,7,15.97,16.1,15.96,16.06,1732
20181001|2018-09-06 19:30,7,16.08,16.15,16.08,16.1,233
20181001|2018-09-06 20:00,7,16.1,16.1,15.95,15.98,582
20181001|2018-09-06 20:30,7,15.97,15.97,15.9,15.9,215
20181001|2018-09-06 21:00,7,15.91,15.93,15.9,15.9,98
20181001|2018-09-06 21:30,7,15.95,15.98,15.93,15.95,81
20181001|2018-09-06 22:00,7,15.95,16,15.93,16,240
20181001|2018-09-06 22:30,7,16.01,16.01,16,16,39
20181001|2018-09-06 23:00,7,15.97,16,15.95,15.97,13
20181001|2018-09-06 23:30,7,15.98,16,15.98,16,40
20181001|2018-09-07 00:00,7,16,16,15.95,15.95,16
20181001|2018-09-07 00:30,7,15.97,15.97,15.95,15.96,75
20181001|2018-09-07 01:00,7,15.95,15.95,15.85,15.88,395
20181001|2018-09-07 01:30,7,15.88,15.97,15.87,15.92,172
20181001|2018-09-07 02:00,7,15.92,15.98,15.9,15.98,442
20181001|2018-09-07 02:30,7,15.96,15.96,15.9,15.95,515
20181001|2018-09-07 03:00,7,15.95,16,15.9,15.98,152
20181001|2018-09-07 03:30,7,15.95,16.05,15.95,16,184
20181001|2018-09-07 04:00,7,16.05,16.05,15.95,15.97,49
20181001|2018-09-07 04:30,7,16,16.11,15.98,16.01,487
20181001|2018-09-07 05:00,7,16.05,16.06,16,16.01,150
20181001|2018-09-07 05:30,7,16,16,15.99,16,112
20181001|2018-09-07 06:00,7,16,16,15.98,16,113
20181001|2018-09-07 06:30,7,16,16.01,15.98,16.01,74
20181001|2018-09-07 07:00,7,16,16.03,15.9,15.91,805
20181001|2018-09-07 07:30,7,15.92,16.15,15.9,16.11,1923
20181001|2018-09-07 08:00,7,16.15,16.15,16.05,16.1,1130
20181001|2018-09-07 08:30,7,16.1,16.25,15.95,16.05,9742
20181001|2018-09-07 09:00,7,16.05,16.07,15.88,15.97,5916
20181001|2018-09-07 09:30,7,16,16.05,15.86,15.9,4220
20181001|2018-09-07 10:00,7,15.91,16,15.86,15.88,2507
20181001|2018-09-07 10:30,7,15.85,16,15.8,15.95,3460
20181001|2018-09-07 11:00,7,15.95,16.25,15.93,16.2,8171
20181001|2018-09-07 11:30,7,16.21,16.22,16,16.03,4197
20181001|2018-09-07 12:00,7,16.05,16.18,16.02,16.05,2937
20181001|2018-09-07 12:30,7,16.06,16.17,16.03,16.15,2636
20181001|2018-09-07 13:00,7,16.15,16.17,15.97,15.97,3622
20181001|2018-09-07 13:30,7,15.97,16.06,15.95,15.96,5600
20181001|2018-09-07 14:00,7,15.95,16.15,15.95,16.1,5303
20181001|2018-09-07 14:30,7,16.09,16.21,16.05,16.07,6032
20181001|2018-09-07 15:00,7,16.07,16.2,16.06,16.2,6038
20181001|2018-09-07 15:30,7,16.17,16.2,16.11,16.16,737
20181001|2018-09-09 16:30,10,16.05,16.05,16.05,16.05,30
20181001|2018-09-09 17:00,10,16.16,16.16,16.05,16.06,111
20181001|2018-09-09 17:30,10,16.05,16.1,16.05,16.07,18
20181001|2018-09-09 18:00,10,16.06,16.06,16.06,16.06,11
20181001|2018-09-09 18:30,10,16.07,16.15,16.07,16.11,59
20181001|2018-09-09 19:00,10,16.1,16.11,16.05,16.06,237
20181001|2018-09-09 19:30,10,16.09,16.11,16,16.02,364
20181001|2018-09-09 20:00,10,16,16.01,15.9,15.93,433
20181001|2018-09-09 20:30,10,15.91,16,15.91,15.98,85
20181001|2018-09-09 21:00,10,16,16,15.95,16,35
20181001|2018-09-09 21:30,10,16,16.01,15.95,15.96,76
20181001|2018-09-09 22:00,10,15.95,16.02,15.94,16.02,27
20181001|2018-09-09 22:30,10,16,16,15.95,15.95,7
20181001|2018-09-09 23:00,10,16,16.01,16,16,60
20181001|2018-09-09 23:30,10,16.03,16.03,16,16,7
20181001|2018-09-10 00:00,10,16,16.03,16,16,8
20181001|2018-09-10 00:30,10,16.02,16.02,16,16,19
20181001|2018-09-10 01:00,10,16,16.05,15.95,15.97,78
20181001|2018-09-10 01:30,10,16,16.02,16,16.02,3
20181001|2018-09-10 02:00,10,16.04,16.15,16.04,16.15,780
20181001|2018-09-10 02:30,10,16.15,16.18,15.93,15.95,328
20181001|2018-09-10 03:00,10,15.93,15.95,15.86,15.9,450
20181001|2018-09-10 03:30,10,15.9,15.91,15.8,15.8,584
20181001|2018-09-10 04:00,10,15.81,15.85,15.8,15.85,212
20181001|2018-09-10 04:30,10,15.8,15.85,15.76,15.81,217
20181001|2018-09-10 05:00,10,15.81,15.86,15.8,15.81,120
20181001|2018-09-10 05:30,10,15.82,15.85,15.75,15.75,145
20181001|2018-09-10 06:00,10,15.77,15.8,15.75,15.75,125
20181001|2018-09-10 06:30,10,15.8,15.85,15.75,15.81,476
20181001|2018-09-10 07:00,10,15.85,15.85,15.8,15.82,462
20181001|2018-09-10 07:30,10,15.82,15.87,15.81,15.82,211
20181001|2018-09-10 08:00,10,15.82,15.85,15.8,15.83,320
20181001|2018-09-10 08:30,10,15.81,15.87,15.62,15.67,7699
20181001|2018-09-10 09:00,10,15.65,15.85,15.62,15.71,8573
20181001|2018-09-10 09:30,10,15.72,15.77,15.65,15.75,4488
20181001|2018-09-10 10:00,10,15.71,15.8,15.6,15.6,4352
20181001|2018-09-10 10:30,10,15.6,15.7,15.55,15.65,3935
20181001|2018-09-10 11:00,10,15.65,15.75,15.62,15.68,2831
20181001|2018-09-10 11:30,10,15.67,15.75,15.6,15.75,1377
20181001|2018-09-10 12:00,10,15.73,15.75,15.65,15.65,2695
20181001|2018-09-10 12:30,10,15.65,15.7,15.6,15.62,1219
20181001|2018-09-10 13:00,10,15.62,15.7,15.6,15.63,2564
20181001|2018-09-10 13:30,10,15.62,15.67,15.55,15.55,3671
20181001|2018-09-10 14:00,10,15.55,15.65,15.55,15.6,2511
20181001|2018-09-10 14:30,10,15.6,15.75,15.6,15.65,4772
20181001|2018-09-10 15:00,10,15.67,15.75,15.65,15.7,3989
20181001|2018-09-10 15:30,10,15.67,15.7,15.6,15.7,2577
20181001|2018-09-10 16:30,11,15.65,15.65,15.65,15.65,2
20181001|2018-09-10 17:00,11,15.65,15.65,15.62,15.65,104
20181001|2018-09-10 17:30,11,15.65,15.65,15.61,15.61,53
20181001|2018-09-10 18:00,11,15.61,15.61,15.61,15.61,6
20181001|2018-09-10 18:30,11,15.6,15.6,15.6,15.6,16
20181001|2018-09-10 19:00,11,15.6,15.65,15.56,15.57,81
20181001|2018-09-10 19:30,11,15.6,15.6,15.56,15.57,47
20181001|2018-09-10 20:00,11,15.6,15.6,15.6,15.6,28
20181001|2018-09-10 20:30,11,15.55,15.6,15.55,15.56,111
20181001|2018-09-10 21:00,11,15.56,15.6,15.55,15.56,43
20181001|2018-09-10 21:30,11,15.6,15.6,15.55,15.58,47
20181001|2018-09-10 22:00,11,15.56,15.6,15.55,15.55,32
20181001|2018-09-10 22:30,11,15.57,15.57,15.55,15.55,85
20181001|2018-09-10 23:00,11,15.55,15.55,15.52,15.55,136
20181001|2018-09-10 23:30,11,15.55,15.55,15.5,15.55,151
20181001|2018-09-11 00:00,11,15.55,15.55,15.55,15.55,63
20181001|2018-09-11 00:30,11,15.57,15.57,15.53,15.55,105
20181001|2018-09-11 01:00,11,15.55,15.55,15.55,15.55,8
20181001|2018-09-11 01:30,11,15.55,15.6,15.53,15.56,240
20181001|2018-09-11 02:00,11,15.56,15.6,15.55,15.55,53
20181001|2018-09-11 02:30,11,15.55,15.65,15.55,15.6,402
20181001|2018-09-11 03:00,11,15.6,15.65,15.6,15.6,64
20181001|2018-09-11 03:30,11,15.63,15.7,15.63,15.65,428
20181001|2018-09-11 04:00,11,15.68,15.8,15.65,15.75,1295
20181001|2018-09-11 04:30,11,15.73,15.85,15.7,15.72,226
20181001|2018-09-11 05:00,11,15.7,15.75,15.68,15.72,79
20181001|2018-09-11 05:30,11,15.74,15.75,15.7,15.7,140
20181001|2018-09-11 06:00,11,15.71,15.82,15.7,15.8,343
20181001|2018-09-11 06:30,11,15.8,15.85,15.75,15.76,220
20181001|2018-09-11 07:00,11,15.75,15.85,15.75,15.77,252
20181001|2018-09-11 07:30,11,15.77,15.9,15.77,15.84,670
20181001|2018-09-11 08:00,11,15.82,15.85,15.77,15.83,204
20181001|2018-09-11 08:30,11,15.83,15.92,15.66,15.66,8890
20181001|2018-09-11 09:00,11,15.67,15.7,15.45,15.47,9578
20181001|2018-09-11 09:30,11,15.5,15.65,15.47,15.6,4233
20181001|2018-09-11 10:00,11,15.55,15.55,15.45,15.51,3647
20181001|2018-09-11 10:30,11,15.5,15.5,15.3,15.32,5443
20181001|2018-09-11 11:00,11,15.32,15.35,15.25,15.31,5532
20181001|2018-09-11 11:30,11,15.31,15.4,15.3,15.3,3205
20181001|2018-09-11 12:00,11,15.3,15.41,15.3,15.35,3852
20181001|2018-09-11 12:30,11,15.37,15.38,15.3,15.33,2168
20181001|2018-09-11 13:00,11,15.35,15.39,15.3,15.31,2425
20181001|2018-09-11 13:30,11,15.31,15.35,15.25,15.25,5471
20181001|2018-09-11 14:00,11,15.25,15.31,15.25,15.26,3239
20181001|2018-09-11 14:30,11,15.26,15.3,15.2,15.2,6596
20181001|2018-09-11 15:00,11,15.25,15.26,15.1,15.1,6498
20181001|2018-09-11 15:30,11,15.12,15.15,15.1,15.13,1217
20181001|2018-09-11 17:00,12,15.1,15.15,15.1,15.12,208
20181001|2018-09-11 17:30,12,15.13,15.16,15.1,15.15,224
20181001|2018-09-11 18:00,12,15.12,15.15,15.1,15.1,23
20181001|2018-09-11 18:30,12,15.12,15.12,15.12,15.12,1
20181001|2018-09-11 19:00,12,15.12,15.2,15.11,15.15,222
20181001|2018-09-11 19:30,12,15.17,15.2,15.15,15.16,167
20181001|2018-09-11 20:00,12,15.15,15.2,15.14,15.15,231
20181001|2018-09-11 20:30,12,15.15,15.25,15.15,15.25,262
20181001|2018-09-11 21:00,12,15.25,15.25,15.2,15.2,57
20181001|2018-09-11 21:30,12,15.2,15.25,15.2,15.2,90
20181001|2018-09-11 22:00,12,15.25,15.25,15.25,15.25,1
20181001|2018-09-11 22:30,12,15.25,15.25,15.23,15.23,14
20181001|2018-09-11 23:00,12,15.2,15.25,15.2,15.25,27
20181001|2018-09-11 23:30,12,15.23,15.25,15.21,15.25,6
20181001|2018-09-12 00:00,12,15.21,15.22,15.13,15.17,261
20181001|2018-09-12 00:30,12,15.2,15.2,15.12,15.12,28
20181001|2018-09-12 01:00,12,15.12,15.15,15.1,15.12,62
20181001|2018-09-12 01:30,12,15.15,15.15,15.11,15.15,96
20181001|2018-09-12 02:00,12,15.2,15.2,15.1,15.12,209
20181001|2018-09-12 02:30,12,15.12,15.15,15.05,15.06,288
20181001|2018-09-12 03:00,12,15.08,15.1,15.06,15.06,25
20181001|2018-09-12 03:30,12,15.05,15.06,15.05,15.06,6
20181001|2018-09-12 04:00,12,15.05,15.2,15.05,15.17,185
20181001|2018-09-12 04:30,12,15.15,15.17,15.1,15.17,307
20181001|2018-09-12 05:00,12,15.15,15.17,15.15,15.15,32
20181001|2018-09-12 05:30,12,15.16,15.17,15.1,15.12,39
20181001|2018-09-12 06:00,12,15.12,15.2,15.07,15.12,583
20181001|2018-09-12 06:30,12,15.14,15.2,15.13,15.18,145
20181001|2018-09-12 07:00,12,15.2,15.2,15.12,15.15,225
20181001|2018-09-12 07:30,12,15.11,15.22,15.11,15.17,254
20181001|2018-09-12 08:00,12,15.18,15.25,15.15,15.16,1115
20181001|2018-09-12 08:30,12,15.16,15.2,15.01,15.11,8670
20181001|2018-09-12 09:00,12,15.12,15.22,15,15.18,7505
20181001|2018-09-12 09:30,12,15.17,15.25,15.1,15.15,5274
20181001|2018-09-12 10:00,12,15.15,15.17,14.93,14.96,6633
20181001|2018-09-12 10:30,12,14.95,15.16,14.91,15.15,5130
20181001|2018-09-12 11:00,12,15.15,15.2,15,15.05,6100
20181001|2018-09-12 11:30,12,15,15.1,14.97,15.01,2361
20181001|2018-09-12 12:00,12,15,15.05,14.96,14.99,2806
20181001|2018-09-12 12:30,12,15,15.1,14.95,15.01,1776
20181001|2018-09-12 13:00,12,15.01,15.1,15,15.06,2546
20181001|2018-09-12 13:30,12,15.05,15.1,15,15.06,4029
20181001|2018-09-12 14:00,12,15.06,15.07,14.95,14.95,3421
20181001|2018-09-12 14:30,12,14.95,15.05,14.95,15,4906
20181001|2018-09-12 15:00,12,15.02,15.1,15,15,5612
20181001|2018-09-12 15:30,12,15.01,15.02,14.95,15,1258
20181001|2018-09-12 17:00,13,15,15,14.95,14.98,457
20181001|2018-09-12 17:30,13,15,15,14.95,14.96,57
20181001|2018-09-12 18:00,13,14.98,15,14.97,15,111
20181001|2018-09-12 18:30,13,14.95,15,14.95,15,40
20181001|2018-09-12 19:00,13,14.96,15,14.95,14.95,59
20181001|2018-09-12 19:30,13,14.98,15,14.95,14.95,50
20181001|2018-09-12 20:00,13,15,15,14.95,15,80
20181001|2018-09-12 20:30,13,14.96,15,14.95,15,21
20181001|2018-09-12 21:00,13,15,15.05,14.95,15.05,750
20181001|2018-09-12 21:30,13,15,15.08,15,15.05,164
20181001|2018-09-12 22:00,13,15.05,15.07,15.05,15.07,21
20181001|2018-09-12 22:30,13,15.05,15.07,15.05,15.06,163
20181001|2018-09-12 23:00,13,15.1,15.1,15.07,15.07,9
20181001|2018-09-12 23:30,13,15.07,15.1,15.07,15.07,12
20181001|2018-09-13 00:00,13,15.07,15.1,15.07,15.07,14
20181001|2018-09-13 00:30,13,15.07,15.1,15.07,15.1,51
20181001|2018-09-13 01:00,13,15.1,15.12,15.06,15.06,93
20181001|2018-09-13 01:30,13,15.05,15.05,15,15.05,96
20181001|2018-09-13 02:00,13,15.03,15.03,14.95,14.95,390
20181001|2018-09-13 02:30,13,14.95,15,14.95,14.95,228
20181001|2018-09-13 03:00,13,14.91,14.92,14.9,14.9,192
20181001|2018-09-13 03:30,13,14.9,14.95,14.9,14.9,185
20181001|2018-09-13 04:00,13,14.9,14.95,14.9,14.95,28
20181001|2018-09-13 04:30,13,14.93,15.01,14.93,14.96,315
20181001|2018-09-13 05:00,13,14.95,14.96,14.91,14.96,221
20181001|2018-09-13 05:30,13,14.95,14.95,14.85,14.9,471
20181001|2018-09-13 06:00,13,14.9,14.9,14.8,14.85,593
20181001|2018-09-13 06:30,13,14.85,14.85,14.79,14.85,683
20181001|2018-09-13 07:00,13,14.85,14.85,14.8,14.8,324
20181001|2018-09-13 07:30,13,14.82,14.82,14.71,14.78,1590
20181001|2018-09-13 08:00,13,14.78,14.8,14.7,14.75,801
20181001|2018-09-13 08:30,13,14.72,14.75,14.6,14.75,10164
20181001|2018-09-13 09:00,13,14.71,14.76,14.6,14.68,8317
20181001|2018-09-13 09:30,13,14.67,14.8,14.65,14.75,5150
20181001|2018-09-13 10:00,13,14.71,14.8,14.65,14.7,4927
20181001|2018-09-13 10:30,13,14.7,14.73,14.65,14.66,2950
20181001|2018-09-13 11:00,13,14.66,14.8,14.65,14.75,4795
20181001|2018-09-13 11:30,13,14.75,14.8,14.7,14.74,3662
20181001|2018-09-13 12:00,13,14.72,14.78,14.7,14.72,4163
20181001|2018-09-13 12:30,13,14.72,14.8,14.7,14.7,3224
20181001|2018-09-13 13:00,13,14.72,14.8,14.7,14.75,3577
20181001|2018-09-13 13:30,13,14.75,14.75,14.7,14.75,2122
20181001|2018-09-13 14:00,13,14.7,14.8,14.7,14.71,3276
20181001|2018-09-13 14:30,13,14.72,14.8,14.65,14.7,9238
20181001|2018-09-13 15:00,13,14.65,14.7,14.6,14.65,5423
20181001|2018-09-13 15:30,13,14.63,14.7,14.6,14.67,1751
20181001|2018-09-13 16:30,14,14.65,14.65,14.65,14.65,1
20181001|2018-09-13 17:00,14,14.65,14.68,14.63,14.65,405
20181001|2018-09-13 17:30,14,14.66,14.66,14.66,14.66,1
20181001|2018-09-13 18:30,14,14.7,14.7,14.65,14.65,100
20181001|2018-09-13 19:00,14,14.65,14.7,14.62,14.7,115
20181001|2018-09-13 19:30,14,14.65,14.7,14.65,14.65,36
20181001|2018-09-13 20:00,14,14.7,14.71,14.65,14.7,290
20181001|2018-09-13 20:30,14,14.68,14.75,14.68,14.75,476
20181001|2018-09-13 21:00,14,14.7,14.7,14.65,14.7,140
20181001|2018-09-13 21:30,14,14.66,14.7,14.66,14.7,3
20181001|2018-09-13 22:00,14,14.7,14.7,14.7,14.7,10
20181001|2018-09-13 22:30,14,14.7,14.7,14.65,14.7,123
20181001|2018-09-13 23:00,14,14.7,14.7,14.68,14.7,48
20181001|2018-09-13 23:30,14,14.71,14.71,14.7,14.71,53
20181001|2018-09-14 00:00,14,14.75,14.75,14.7,14.7,48
20181001|2018-09-14 00:30,14,14.7,14.7,14.65,14.66,67
20181001|2018-09-14 01:00,14,14.7,14.7,14.6,14.6,92
20181001|2018-09-14 01:30,14,14.6,14.65,14.55,14.58,176
20181001|2018-09-14 02:00,14,14.57,14.6,14.55,14.55,114
20181001|2018-09-14 02:30,14,14.55,14.6,14.55,14.58,525
20181001|2018-09-14 03:00,14,14.6,14.65,14.55,14.65,311
20181001|2018-09-14 03:30,14,14.6,14.65,14.56,14.57,813
20181001|2018-09-14 04:00,14,14.6,14.61,14.55,14.57,167
20181001|2018-09-14 04:30,14,14.6,14.6,14.57,14.57,145
20181001|2018-09-14 05:00,14,14.57,14.6,14.56,14.6,125
20181001|2018-09-14 05:30,14,14.57,14.6,14.56,14.57,284
20181001|2018-09-14 06:00,14,14.55,14.6,14.55,14.58,219
20181001|2018-09-14 06:30,14,14.58,14.6,14.56,14.6,31
20181001|2018-09-14 07:00,14,14.6,14.6,14.55,14.58,346
20181001|2018-09-14 07:30,14,14.58,14.62,14.55,14.62,1237
20181001|2018-09-14 08:00,14,14.61,14.65,14.55,14.6,1844
20181001|2018-09-14 08:30,14,14.6,14.65,14.55,14.6,8329
20181001|2018-09-14 09:00,14,14.6,14.7,14.55,14.6,8698
20181001|2018-09-14 09:30,14,14.58,14.6,14.5,14.5,4092
20181001|2018-09-14 10:00,14,14.5,14.6,14.5,14.57,4936
20181001|2018-09-14 10:30,14,14.55,14.6,14.5,14.52,2377
20181001|2018-09-14 11:00,14,14.51,14.8,14.51,14.72,14773
20181001|2018-09-14 11:30,14,14.72,14.73,14.56,14.6,3736
20181001|2018-09-14 12:00,14,14.63,14.75,14.55,14.58,5094
20181001|2018-09-14 12:30,14,14.58,14.6,14.55,14.56,1897
20181001|2018-09-14 13:00,14,14.55,14.57,14.45,14.5,5784
20181001|2018-09-14 13:30,14,14.5,14.55,14.45,14.5,7030
20181001|2018-09-14 14:00,14,14.5,14.52,14.45,14.47,3554
20181001|2018-09-14 14:30,14,14.47,14.5,14.35,14.4,6520
20181001|2018-09-14 15:00,14,14.41,14.5,14.35,14.35,7011
20181001|2018-09-14 15:30,14,14.36,14.4,14.35,14.38,1217
20181001|2018-09-16 16:30,17,14.45,14.45,14.45,14.45,14
20181001|2018-09-16 17:00,17,14.4,14.5,14.4,14.5,406
20181001|2018-09-16 17:30,17,14.5,14.55,14.48,14.5,242
20181001|2018-09-16 18:00,17,14.5,14.5,14.45,14.5,14
20181001|2018-09-16 18:30,17,14.5,14.5,14.47,14.5,10
20181001|2018-09-16 19:00,17,14.5,14.55,14.45,14.53,409
20181001|2018-09-16 19:30,17,14.55,14.56,14.51,14.51,370
20181001|2018-09-16 20:00,17,14.55,14.6,14.51,14.55,445
20181001|2018-09-16 20:30,17,14.5,14.55,14.48,14.55,244
20181001|2018-09-16 21:00,17,14.55,14.55,14.52,14.52,53
20181001|2018-09-16 21:30,17,14.51,14.51,14.5,14.5,11
20181001|2018-09-16 22:00,17,14.52,14.57,14.52,14.55,60
20181001|2018-09-16 22:30,17,14.6,14.6,14.55,14.55,32
20181001|2018-09-16 23:00,17,14.55,14.55,14.51,14.53,60
20181001|2018-09-16 23:30,17,14.55,14.55,14.55,14.55,21
20181001|2018-09-17 00:00,17,14.55,14.6,14.55,14.55,46
20181001|2018-09-17 00:30,17,14.6,14.6,14.55,14.55,31
20181001|2018-09-17 01:00,17,14.55,14.55,14.5,14.52,186
20181001|2018-09-17 01:30,17,14.55,14.6,14.55,14.55,19
20181001|2018-09-17 02:00,17,14.55,14.61,14.55,14.59,253
20181001|2018-09-17 02:30,17,14.55,14.6,14.55,14.57,96
20181001|2018-09-17 03:00,17,14.57,14.57,14.5,14.55,655
20181001|2018-09-17 03:30,17,14.55,14.55,14.46,14.5,651
20181001|2018-09-17 04:00,17,14.5,14.6,14.5,14.6,561
20181001|2018-09-17 04:30,17,14.6,14.61,14.55,14.57,128
20181001|2018-09-17 05:00,17,14.58,14.6,14.55,14.6,60
20181001|2018-09-17 05:30,17,14.58,14.58,14.53,14.55,104
20181001|2018-09-17 06:00,17,14.56,14.57,14.53,14.53,472
20181001|2018-09-17 06:30,17,14.53,14.55,14.51,14.51,138
20181001|2018-09-17 07:00,17,14.53,14.56,14.5,14.55,248
20181001|2018-09-17 07:30,17,14.53,14.57,14.5,14.53,312
20181001|2018-09-17 08:00,17,14.52,14.55,14.4,14.45,1454
20181001|2018-09-17 08:30,17,14.41,14.45,14.35,14.39,6332
20181001|2018-09-17 09:00,17,14.36,14.55,14.36,14.45,8319
20181001|2018-09-17 09:30,17,14.42,14.65,14.4,14.58,5975
20181001|2018-09-17 10:00,17,14.58,14.6,14.45,14.5,6274
20181001|2018-09-17 10:30,17,14.55,14.6,14.45,14.51,3454
20181001|2018-09-17 11:00,17,14.51,14.55,14.45,14.46,4000
20181001|2018-09-17 11:30,17,14.45,14.57,14.45,14.53,3569
20181001|2018-09-17 12:00,17,14.53,14.7,14.5,14.6,2876
20181001|2018-09-17 12:30,17,14.6,14.7,14.5,14.55,3360
20181001|2018-09-17 13:00,17,14.58,14.6,14.5,14.6,1712
20181001|2018-09-17 13:30,17,14.6,14.7,14.5,14.65,3957
20181001|2018-09-17 14:00,17,14.65,14.75,14.6,14.72,10300
20181001|2018-09-17 14:30,17,14.71,14.9,14.65,14.8,13220
20181001|2018-09-17 15:00,17,14.8,15,14.7,14.95,12753
20181001|2018-09-17 15:30,17,14.91,14.95,14.88,14.9,2455
20181001|2018-09-17 16:30,18,14.95,14.95,14.95,14.95,6
20181001|2018-09-17 17:00,18,14.9,14.96,14.9,14.9,625
20181001|2018-09-17 17:30,18,14.92,15.24,14.9,15.2,1963
20181001|2018-09-17 18:00,18,15.21,15.26,15.15,15.2,940
20181001|2018-09-17 18:30,18,15.2,15.25,15.2,15.2,300
20181001|2018-09-17 19:00,18,15.25,15.3,15.15,15.15,506
20181001|2018-09-17 19:30,18,15.15,15.2,15.15,15.15,198
20181001|2018-09-17 20:00,18,15.15,15.18,15.08,15.11,539
20181001|2018-09-17 20:30,18,15.1,15.11,15,15,469
20181001|2018-09-17 21:00,18,15,15.02,15,15,12
20181001|2018-09-17 21:30,18,15,15.05,14.99,14.99,196
20181001|2018-09-17 22:00,18,14.95,15,14.95,15,23
20181001|2018-09-17 22:30,18,14.95,14.96,14.9,14.9,255
20181001|2018-09-17 23:00,18,14.9,14.96,14.9,14.96,66
20181001|2018-09-17 23:30,18,14.95,14.95,14.9,14.9,12
20181001|2018-09-18 00:00,18,14.95,15,14.95,14.95,25
20181001|2018-09-18 00:30,18,14.93,14.95,14.86,14.91,287
20181001|2018-09-18 01:00,18,14.9,14.9,14.75,14.76,888
20181001|2018-09-18 01:30,18,14.76,14.82,14.75,14.78,590
20181001|2018-09-18 02:00,18,14.79,14.85,14.7,14.7,1188
20181001|2018-09-18 02:30,18,14.75,14.75,14.65,14.75,710
20181001|2018-09-18 03:00,18,14.7,14.9,14.7,14.85,2381
20181001|2018-09-18 03:30,18,14.85,14.88,14.8,14.82,149
20181001|2018-09-18 04:00,18,14.82,14.83,14.71,14.76,748
20181001|2018-09-18 04:30,18,14.77,14.8,14.7,14.75,230
20181001|2018-09-18 05:00,18,14.75,14.8,14.73,14.75,416
20181001|2018-09-18 05:30,18,14.75,14.8,14.75,14.75,154
20181001|2018-09-18 06:00,18,14.75,14.8,14.7,14.8,256
20181001|2018-09-18 06:30,18,14.76,14.8,14.7,14.75,2189
20181001|2018-09-18 07:00,18,14.7,14.77,14.67,14.75,950
20181001|2018-09-18 07:30,18,14.75,14.75,14.6,14.7,1522
20181001|2018-09-18 08:00,18,14.65,14.85,14.65,14.7,2922
20181001|2018-09-18 08:30,18,14.7,14.71,14.5,14.6,15446
20181001|2018-09-18 09:00,18,14.55,14.7,14.55,14.62,8286
20181001|2018-09-18 09:30,18,14.6,14.7,14.55,14.55,5870
20181001|2018-09-18 10:00,18,14.55,14.65,14.5,14.5,6486
20181001|2018-09-18 10:30,18,14.52,14.6,14.5,14.6,4452
20181001|2018-09-18 11:00,18,14.57,14.68,14.54,14.66,5285
20181001|2018-09-18 11:30,18,14.66,14.75,14.6,14.7,4019
20181001|2018-09-18 12:00,18,14.65,14.75,14.63,14.71,3380
20181001|2018-09-18 12:30,18,14.71,14.76,14.65,14.65,2658
20181001|2018-09-18 13:00,18,14.7,14.75,14.6,14.6,4856
20181001|2018-09-18 13:30,18,14.6,14.8,14.6,14.75,3994
20181001|2018-09-18 14:00,18,14.75,14.85,14.7,14.75,5210
20181001|2018-09-18 14:30,18,14.77,14.85,14.7,14.81,8948
20181001|2018-09-18 15:00,18,14.81,14.86,14.65,14.7,9885
20181001|2018-09-18 15:30,18,14.67,14.7,14.65,14.65,1596
20181001|2018-09-18 17:00,19,14.66,14.66,14.6,14.65,352
20181001|2018-09-18 17:30,19,14.65,14.65,14.58,14.6,136
20181001|2018-09-18 18:00,19,14.6,14.65,14.6,14.65,16
20181001|2018-09-18 18:30,19,14.65,14.65,14.63,14.65,147
20181001|2018-09-18 19:00,19,14.65,14.75,14.63,14.75,442
20181001|2018-09-18 19:30,19,14.71,14.71,14.66,14.7,193
20181001|2018-09-18 20:00,19,14.7,14.71,14.65,14.7,204
20181001|2018-09-18 20:30,19,14.71,14.75,14.7,14.75,62
20181001|2018-09-18 21:00,19,14.75,14.75,14.66,14.7,107
20181001|2018-09-18 21:30,19,14.65,14.7,14.65,14.66,71
20181001|2018-09-18 22:00,19,14.65,14.7,14.65,14.65,150
20181001|2018-09-18 22:30,19,14.65,14.72,14.65,14.7,69
20181001|2018-09-18 23:00,19,14.72,14.72,14.7,14.7,44
20181001|2018-09-18 23:30,19,14.7,14.7,14.69,14.7,67
20181001|2018-09-19 00:00,19,14.65,14.72,14.65,14.7,59
20181001|2018-09-19 00:30,19,14.7,14.7,14.65,14.65,45
20181001|2018-09-19 01:00,19,14.7,14.7,14.62,14.63,325
20181001|2018-09-19 01:30,19,14.62,14.65,14.6,14.61,181
20181001|2018-09-19 02:00,19,14.61,14.65,14.55,14.65,297
20181001|2018-09-19 02:30,19,14.62,14.7,14.6,14.7,321
20181001|2018-09-19 03:00,19,14.65,14.7,14.65,14.65,410
20181001|2018-09-19 03:30,19,14.7,14.75,14.65,14.7,123
20181001|2018-09-19 04:00,19,14.75,14.75,14.65,14.68,133
20181001|2018-09-19 04:30,19,14.68,14.7,14.65,14.65,323
20181001|2018-09-19 05:00,19,14.65,14.7,14.65,14.7,69
20181001|2018-09-19 05:30,19,14.65,14.65,14.6,14.6,166
20181001|2018-09-19 06:00,19,14.65,14.7,14.6,14.65,274
20181001|2018-09-19 06:30,19,14.65,14.7,14.62,14.67,674
20181001|2018-09-19 07:00,19,14.7,14.75,14.6,14.62,874
20181001|2018-09-19 07:30,19,14.62,14.65,14.4,14.42,2503
20181001|2018-09-19 08:00,19,14.42,14.5,14.35,14.36,2901
20181001|2018-09-19 08:30,19,14.35,14.4,14.25,14.3,15978
20181001|2018-09-19 09:00,19,14.35,14.4,14.2,14.27,14151
20181001|2018-09-19 09:30,19,14.25,14.3,14.2,14.25,9570
20181001|2018-09-19 10:00,19,14.25,14.3,14.15,14.2,7127
20181001|2018-09-19 10:30,19,14.15,14.3,14.15,14.23,3805
20181001|2018-09-19 11:00,19,14.23,14.3,14.15,14.25,7577
20181001|2018-09-19 11:30,19,14.25,14.35,14.18,14.21,5171
20181001|2018-09-19 12:00,19,14.25,14.3,14.19,14.25,2602
20181001|2018-09-19 12:30,19,14.27,14.3,14.2,14.22,2951
20181001|2018-09-19 13:00,19,14.25,14.3,14.2,14.28,2414
20181001|2018-09-19 13:30,19,14.3,14.4,14.25,14.4,2885
20181001|2018-09-19 14:00,19,14.36,14.4,14.26,14.3,7160
20181001|2018-09-19 14:30,19,14.3,14.36,14.25,14.3,6695
20181001|2018-09-19 15:00,19,14.35,14.35,14.25,14.3,7366
20181001|2018-09-19 15:30,19,14.3,14.3,14.25,14.3,1236
20181001|2018-09-19 17:00,20,14.28,14.3,14.26,14.3,46
20181001|2018-09-19 17:30,20,14.29,14.29,14.25,14.26,69
20181001|2018-09-19 18:00,20,14.26,14.3,14.25,14.3,22
20181001|2018-09-19 18:30,20,14.27,14.3,14.25,14.26,52
20181001|2018-09-19 19:00,20,14.26,14.35,14.26,14.35,359
20181001|2018-09-19 19:30,20,14.32,14.32,14.26,14.3,151
20181001|2018-09-19 20:00,20,14.27,14.35,14.27,14.35,180
20181001|2018-09-19 20:30,20,14.35,14.4,14.32,14.33,253
20181001|2018-09-19 21:00,20,14.31,14.35,14.31,14.35,23
20181001|2018-09-19 21:30,20,14.32,14.35,14.32,14.35,4
20181001|2018-09-19 22:00,20,14.31,14.4,14.3,14.4,54
20181001|2018-09-19 22:30,20,14.35,14.4,14.35,14.4,103
20181001|2018-09-19 23:00,20,14.35,14.35,14.35,14.35,4
20181001|2018-09-19 23:30,20,14.35,14.35,14.35,14.35,3
20181001|2018-09-20 00:00,20,14.4,14.4,14.35,14.4,46
20181001|2018-09-20 00:30,20,14.4,14.4,14.35,14.4,16
20181001|2018-09-20 01:00,20,14.36,14.4,14.35,14.35,130
20181001|2018-09-20 01:30,20,14.35,14.4,14.3,14.4,144
20181001|2018-09-20 02:00,20,14.35,14.4,14.3,14.31,81
20181001|2018-09-20 02:30,20,14.35,14.35,14.3,14.35,130
20181001|2018-09-20 03:00,20,14.35,14.35,14.25,14.3,130
20181001|2018-09-20 03:30,20,14.33,14.35,14.3,14.35,79
20181001|2018-09-20 04:00,20,14.3,14.4,14.3,14.35,342
20181001|2018-09-20 04:30,20,14.35,14.35,14.3,14.3,244
20181001|2018-09-20 05:00,20,14.3,14.35,14.3,14.33,123
20181001|2018-09-20 05:30,20,14.3,14.3,14.25,14.3,327
20181001|2018-09-20 06:00,20,14.25,14.3,14.25,14.25,272
20181001|2018-09-20 06:30,20,14.26,14.3,14.16,14.2,1242
20181001|2018-09-20 07:00,20,14.18,14.2,14.1,14.15,1002
20181001|2018-09-20 07:30,20,14.17,14.17,14.08,14.1,1954
20181001|2018-09-20 08:00,20,14.11,14.15,14.05,14.05,648
20181001|2018-09-20 08:30,20,14.1,14.1,13.95,14.1,12409
20181001|2018-09-20 09:00,20,14.07,14.1,14,14.1,4926
20181001|2018-09-20 09:30,20,14.07,14.1,14,14.07,1730
20181001|2018-09-20 10:00,20,14.05,14.1,14,14.05,4192
20181001|2018-09-20 10:30,20,14.05,14.1,14,14.05,2629
20181001|2018-09-20 11:00,20,14.05,14.15,14.05,14.1,2023
20181001|2018-09-20 11:30,20,14.13,14.15,14,14,4527
20181001|2018-09-20 12:00,20,14,14.05,14,14.04,459
20181001|2018-09-20 12:30,20,14.05,14.06,14,14.01,2072
20181001|2018-09-20 13:00,20,14,14.05,13.96,14,2558
20181001|2018-09-20 13:30,20,14,14.01,13.93,13.95,5594
20181001|2018-09-20 14:00,20,13.95,14.05,13.95,14,6450
20181001|2018-09-20 14:30,20,14.02,14.1,14,14.05,5443
20181001|2018-09-20 15:00,20,14.05,14.15,14,14.01,9779
20181001|2018-09-20 15:30,20,14.05,14.05,13.95,13.95,1364
20181001|2018-09-20 17:00,21,14,14,13.95,13.96,256
20181001|2018-09-20 17:30,21,13.96,14.05,13.96,13.98,255
20181001|2018-09-20 18:00,21,14,14.05,14,14.05,72
20181001|2018-09-20 18:30,21,14.05,14.05,13.97,14,202
20181001|2018-09-20 19:00,21,13.97,14.02,13.97,14,217
20181001|2018-09-20 19:30,21,14,14,14,14,216
20181001|2018-09-20 20:00,21,14.05,14.1,14,14.05,201
20181001|2018-09-20 20:30,21,14.05,14.1,14.05,14.1,58
20181001|2018-09-20 21:00,21,14.1,14.1,14.06,14.1,127
20181001|2018-09-20 21:30,21,14.1,14.1,14.06,14.1,205
20181001|2018-09-20 22:00,21,14.06,14.1,14.05,14.1,130
20181001|2018-09-20 22:30,21,14.1,14.1,14.1,14.1,23
20181001|2018-09-20 23:00,21,14.05,14.1,14.05,14.1,10
20181001|2018-09-20 23:30,21,14.1,14.1,14.07,14.1,124
20181001|2018-09-21 00:00,21,14.1,14.1,14.05,14.05,23
20181001|2018-09-21 00:30,21,14.05,14.15,14.05,14.1,420
20181001|2018-09-21 01:00,21,14.11,14.15,14.1,14.15,164
20181001|2018-09-21 01:30,21,14.15,14.15,14.05,14.1,309
20181001|2018-09-21 02:00,21,14.1,14.1,14,14,510
20181001|2018-09-21 02:30,21,14,14.05,13.99,14,265
20181001|2018-09-21 03:00,21,14,14.05,14,14,339
20181001|2018-09-21 03:30,21,14,14.05,13.95,14.05,385
20181001|2018-09-21 04:00,21,14.05,14.1,14,14.1,116
20181001|2018-09-21 04:30,21,14.06,14.13,14.02,14.06,417
20181001|2018-09-21 05:00,21,14.1,14.1,14.05,14.07,253
20181001|2018-09-21 05:30,21,14.1,14.15,14.05,14.1,172
20181001|2018-09-21 06:00,21,14.1,14.15,14.1,14.1,210
20181001|2018-09-21 06:30,21,14.12,14.12,14.05,14.08,130
20181001|2018-09-21 07:00,21,14.06,14.11,14.03,14.06,632
20181001|2018-09-21 07:30,21,14.06,14.15,14,14.1,1188
20181001|2018-09-21 08:00,21,14.15,14.15,14.02,14.05,1984
20181001|2018-09-21 08:30,21,14.1,14.15,14,14.1,7176
20181001|2018-09-21 09:00,21,14.1,14.1,13.95,14,6420
20181001|2018-09-21 09:30,21,14.05,14.1,13.95,14,5888
20181001|2018-09-21 10:00,21,14,14.05,13.9,13.9,2833
20181001|2018-09-21 10:30,21,13.95,14,13.85,13.9,5590
20181001|2018-09-21 11:00,21,13.9,14,13.85,14,2560
20181001|2018-09-21 11:30,21,13.95,14,13.85,13.9,2989
20181001|2018-09-21 12:00,21,13.9,14,13.9,13.96,2498
20181001|2018-09-21 12:30,21,14,14.05,13.96,13.97,1409
20181001|2018-09-21 13:00,21,13.98,14.05,13.95,14.05,1607
20181001|2018-09-21 13:30,21,14.05,14.1,14,14.1,2270
20181001|2018-09-21 14:00,21,14.08,14.1,13.95,14.1,5667
20181001|2018-09-21 14:30,21,14.1,14.15,14,14.1,4356
20181001|2018-09-21 15:00,21,14.1,14.2,14,14.15,8592
20181001|2018-09-21 15:30,21,14.1,14.3,14.1,14.3,1714
20181001|2018-09-23 17:00,24,14.35,14.4,14.29,14.29,366
20181001|2018-09-23 17:30,24,14.3,14.4,14.3,14.4,145
20181001|2018-09-23 18:00,24,14.35,14.4,14.35,14.38,179
20181001|2018-09-23 18:30,24,14.35,14.4,14.35,14.4,360
20181001|2018-09-23 19:00,24,14.4,14.4,14.4,14.4,54
20181001|2018-09-23 19:30,24,14.4,14.4,14.4,14.4,6
20181001|2018-09-23 20:00,24,14.4,14.55,14.4,14.4,267
20181001|2018-09-23 20:30,24,14.41,14.45,14.4,14.45,21
20181001|2018-09-23 21:00,24,14.45,14.45,14.35,14.35,106
20181001|2018-09-23 21:30,24,14.35,14.4,14.35,14.4,21
20181001|2018-09-23 22:00,24,14.4,14.4,14.35,14.35,62
20181001|2018-09-23 22:30,24,14.35,14.4,14.33,14.4,210
20181001|2018-09-23 23:00,24,14.4,14.4,14.35,14.4,8
20181001|2018-09-23 23:30,24,14.4,14.4,14.4,14.4,2
20181001|2018-09-24 00:00,24,14.4,14.4,14.4,14.4,2
20181001|2018-09-24 00:30,24,14.4,14.4,14.35,14.35,3
20181001|2018-09-24 01:00,24,14.4,14.43,14.35,14.4,114
20181001|2018-09-24 01:30,24,14.35,14.4,14.35,14.4,170
20181001|2018-09-24 02:00,24,14.4,14.45,14.3,14.35,355
20181001|2018-09-24 02:30,24,14.3,14.45,14.3,14.45,393
20181001|2018-09-24 03:00,24,14.42,14.42,14.25,14.25,182
20181001|2018-09-24 03:30,24,14.3,14.3,14.25,14.25,16
20181001|2018-09-24 04:00,24,14.25,14.3,14.25,14.25,10
20181001|2018-09-24 04:30,24,14.3,14.3,14.2,14.25,788
20181001|2018-09-24 05:00,24,14.25,14.25,14.15,14.2,392
20181001|2018-09-24 05:30,24,14.22,14.25,14.2,14.2,177
20181001|2018-09-24 06:00,24,14.15,14.2,14.15,14.15,46
20181001|2018-09-24 06:30,24,14.2,14.2,14.14,14.2,404
20181001|2018-09-24 07:00,24,14.2,14.2,14.15,14.19,290
20181001|2018-09-24 07:30,24,14.2,14.2,14.12,14.17,533
20181001|2018-09-24 08:00,24,14.16,14.25,14.15,14.15,1066
20181001|2018-09-24 08:30,24,14.18,14.4,14.13,14.15,7374
20181001|2018-09-24 09:00,24,14.2,14.35,14.17,14.27,5010
20181001|2018-09-24 09:30,24,14.3,14.46,14.2,14.31,8512
20181001|2018-09-24 10:00,24,14.31,14.45,14.22,14.25,5243
20181001|2018-09-24 10:30,24,14.26,14.32,14.2,14.26,3285
20181001|2018-09-24 11:00,24,14.3,14.4,14.25,14.4,2574
20181001|2018-09-24 11:30,24,14.4,14.4,14.25,14.35,2737
20181001|2018-09-24 12:00,24,14.32,14.35,14.25,14.3,1459
20181001|2018-09-24 12:30,24,14.25,14.28,14.19,14.22,2591
20181001|2018-09-24 13:00,24,14.2,14.22,14.15,14.15,2357
20181001|2018-09-24 13:30,24,14.15,14.2,14.1,14.15,2736
20181001|2018-09-24 14:00,24,14.15,14.17,14.05,14.05,4894
20181001|2018-09-24 14:30,24,14.05,14.15,14.05,14.08,4136
20181001|2018-09-24 15:00,24,14.05,14.1,14,14.05,5484
20181001|2018-09-24 15:30,24,14.05,14.1,14,14,1072
20181001|2018-09-24 17:00,25,14.01,14.05,14,14.05,88
20181001|2018-09-24 17:30,25,14.05,14.05,14.03,14.05,31
20181001|2018-09-24 18:00,25,14.05,14.05,14.03,14.05,87
20181001|2018-09-24 18:30,25,14.05,14.05,14.03,14.05,173
20181001|2018-09-24 19:00,25,14.05,14.13,14.05,14.07,514
20181001|2018-09-24 19:30,25,14.1,14.1,14.01,14.07,522
20181001|2018-09-24 20:00,25,14.1,14.1,14.05,14.1,216
20181001|2018-09-24 20:30,25,14.1,14.1,14.04,14.07,220
20181001|2018-09-24 21:00,25,14.1,14.1,14.1,14.1,2
20181001|2018-09-24 21:30,25,14.05,14.1,14.05,14.1,18
20181001|2018-09-24 22:30,25,14.07,14.1,14.07,14.1,36
20181001|2018-09-24 23:00,25,14.1,14.1,14.1,14.1,1
20181001|2018-09-24 23:30,25,14.1,14.1,14.05,14.1,10
20181001|2018-09-25 00:00,25,14.1,14.1,14.1,14.1,3
20181001|2018-09-25 00:30,25,14.06,14.1,14.06,14.07,82
20181001|2018-09-25 01:00,25,14.07,14.1,14.05,14.1,65
20181001|2018-09-25 01:30,25,14.1,14.1,14.1,14.1,17
20181001|2018-09-25 02:00,25,14.07,14.12,14,14.05,594
20181001|2018-09-25 02:30,25,14,14.03,14,14.01,42
20181001|2018-09-25 03:00,25,14,14.05,14,14.05,6
20181001|2018-09-25 03:30,25,14.02,14.03,14,14.03,12
20181001|2018-09-25 04:00,25,14.01,14.01,13.95,14,271
20181001|2018-09-25 04:30,25,13.98,14,13.95,14,31
20181001|2018-09-25 05:00,25,13.95,14,13.95,14,84
20181001|2018-09-25 05:30,25,13.95,13.95,13.9,13.92,132
20181001|2018-09-25 06:00,25,13.92,13.95,13.88,13.9,514
20181001|2018-09-25 06:30,25,13.95,13.95,13.9,13.9,46
20181001|2018-09-25 07:00,25,13.95,13.95,13.87,13.9,753
20181001|2018-09-25 07:30,25,13.9,13.92,13.87,13.87,708
20181001|2018-09-25 08:00,25,13.87,13.95,13.87,13.9,1010
20181001|2018-09-25 08:30,25,13.9,14,13.85,13.95,6805
20181001|2018-09-25 09:00,25,13.96,14.1,13.95,14.05,4014
20181001|2018-09-25 09:30,25,14,14.11,13.95,14.1,2578
20181001|2018-09-25 10:00,25,14.1,14.17,13.95,13.96,4559
20181001|2018-09-25 10:30,25,13.95,14,13.9,13.96,1723
20181001|2018-09-25 11:00,25,13.95,14,13.9,13.97,520
20181001|2018-09-25 11:30,25,13.95,14.05,13.95,14.05,2118
20181001|2018-09-25 12:00,25,14,14.11,14,14.05,1595
20181001|2018-09-25 12:30,25,14.1,14.25,14.05,14.15,2835
20181001|2018-09-25 13:00,25,14.15,14.2,14.05,14.05,1584
20181001|2018-09-25 13:30,25,14.1,14.3,14.05,14.23,3731
20181001|2018-09-25 14:00,25,14.23,14.23,14.15,14.16,2456
20181001|2018-09-25 14:30,25,14.15,14.3,14.13,14.2,3003
20181001|2018-09-25 15:00,25,14.23,14.3,14.1,14.1,7415
20181001|2018-09-25 15:30,25,14.15,14.15,14.05,14.05,720
20181001|2018-09-25 17:00,26,14.1,14.1,14.02,14.05,455
20181001|2018-09-25 17:30,26,14.07,14.1,14.05,14.1,5
20181001|2018-09-25 18:00,26,14.05,14.05,14.05,14.05,2
20181001|2018-09-25 19:00,26,14.07,14.07,14.02,14.02,87
20181001|2018-09-25 19:30,26,14.05,14.07,14.05,14.07,87
20181001|2018-09-25 20:00,26,14.06,14.1,14.05,14.05,59
20181001|2018-09-25 20:30,26,14.05,14.1,14,14.1,171
20181001|2018-09-25 21:00,26,14.05,14.05,14,14,94
20181001|2018-09-25 21:30,26,14,14.05,14,14,25
20181001|2018-09-25 22:00,26,14,14.05,14,14.02,14
20181001|2018-09-25 22:30,26,14.05,14.05,14,14.05,6
20181001|2018-09-25 23:00,26,14.05,14.05,14.05,14.05,7
20181001|2018-09-25 23:30,26,14.05,14.05,14,14,40
20181001|2018-09-26 00:00,26,14.01,14.05,13.96,13.97,285
20181001|2018-09-26 00:30,26,14,14,13.95,13.97,36
20181001|2018-09-26 01:00,26,14,14.05,14,14.05,14
20181001|2018-09-26 01:30,26,14.05,14.05,13.95,14,231
20181001|2018-09-26 02:00,26,14.02,14.05,13.95,14,149
20181001|2018-09-26 02:30,26,14,14.05,13.95,13.95,100
20181001|2018-09-26 03:00,26,13.96,14,13.95,14,85
20181001|2018-09-26 03:30,26,14,14,14,14,116
20181001|2018-09-26 04:00,26,14,14,14,14,10
20181001|2018-09-26 04:30,26,13.95,14,13.95,14,37
20181001|2018-09-26 05:00,26,13.95,14,13.95,13.95,325
20181001|2018-09-26 05:30,26,13.95,13.96,13.93,13.95,91
20181001|2018-09-26 06:00,26,13.95,14,13.95,14,190
20181001|2018-09-26 06:30,26,14,14.02,13.96,14,289
20181001|2018-09-26 07:00,26,14.02,14.05,13.98,14,245
20181001|2018-09-26 07:30,26,14,14.05,13.99,14.01,53
20181001|2018-09-26 08:00,26,14.01,14.1,14,14.05,666
20181001|2018-09-26 08:30,26,14,14.05,13.95,14,2760
20181001|2018-09-26 09:00,26,13.95,14.07,13.9,14.03,6254
20181001|2018-09-26 09:30,26,14.05,14.1,14,14.01,3242
20181001|2018-09-26 10:00,26,14,14.05,14,14.05,1803
20181001|2018-09-26 10:30,26,14,14.1,14,14.05,1884
20181001|2018-09-26 11:00,26,14.05,14.1,14,14.05,1364
20181001|2018-09-26 11:30,26,14.05,14.1,14,14.05,1688
20181001|2018-09-26 12:00,26,14,14.05,14,14.05,267
20181001|2018-09-26 12:30,26,14.05,14.1,13.95,14.01,3122
20181001|2018-09-26 13:00,26,14,14.05,13.87,13.99,7470
20181001|2018-09-26 13:30,26,14,14.15,13.95,14.15,5134
20181001|2018-09-26 14:00,26,14.1,14.2,13.95,14.05,3705
20181001|2018-09-26 14:30,26,14.03,14.51,14,14.4,13052
20181001|2018-09-26 15:00,26,14.38,14.53,14.35,14.45,6962
20181001|2018-09-26 15:30,26,14.4,14.46,14.35,14.4,986
20181001|2018-09-26 17:00,27,14.45,14.46,14.4,14.4,383
20181001|2018-09-26 17:30,27,14.4,14.4,14.3,14.3,87
20181001|2018-09-26 18:00,27,14.34,14.35,14.3,14.3,50
20181001|2018-09-26 18:30,27,14.35,14.36,14.3,14.3,80
20181001|2018-09-26 19:00,27,14.34,14.35,14.3,14.3,53
20181001|2018-09-26 19:30,27,14.3,14.31,14.3,14.3,60
20181001|2018-09-26 20:00,27,14.3,14.31,14.25,14.3,124
20181001|2018-09-26 20:30,27,14.3,14.31,14.3,14.3,26
20181001|2018-09-26 21:00,27,14.3,14.35,14.3,14.31,59
20181001|2018-09-26 21:30,27,14.3,14.3,14.25,14.26,22
20181001|2018-09-26 22:00,27,14.3,14.3,14.25,14.25,2
20181001|2018-09-26 22:30,27,14.25,14.37,14.25,14.31,237
20181001|2018-09-26 23:00,27,14.35,14.35,14.3,14.34,15
20181001|2018-09-26 23:30,27,14.35,14.35,14.3,14.3,7
20181001|2018-09-27 00:00,27,14.3,14.35,14.3,14.35,12
20181001|2018-09-27 00:30,27,14.35,14.45,14.35,14.42,75
20181001|2018-09-27 01:00,27,14.45,14.45,14.3,14.35,265
20181001|2018-09-27 01:30,27,14.35,14.35,14.3,14.3,31
20181001|2018-09-27 02:00,27,14.3,14.43,14.25,14.4,1084
20181001|2018-09-27 02:30,27,14.45,14.5,14.4,14.45,276
20181001|2018-09-27 03:00,27,14.47,14.47,14.33,14.33,157
20181001|2018-09-27 03:30,27,14.35,14.4,14.33,14.4,126
20181001|2018-09-27 04:00,27,14.4,14.4,14.32,14.32,68
20181001|2018-09-27 04:30,27,14.3,14.35,14.3,14.32,79
20181001|2018-09-27 05:00,27,14.3,14.32,14.25,14.3,67
20181001|2018-09-27 05:30,27,14.25,14.26,14.18,14.23,172
20181001|2018-09-27 06:00,27,14.25,14.3,14.23,14.26,161
20181001|2018-09-27 06:30,27,14.26,14.3,14.25,14.25,73
20181001|2018-09-27 07:00,27,14.29,14.3,14.22,14.25,370
20181001|2018-09-27 07:30,27,14.25,14.27,14.15,14.2,1265
20181001|2018-09-27 08:00,27,14.2,14.23,14.15,14.15,727
20181001|2018-09-27 08:30,27,14.2,14.25,14.1,14.1,4931
20181001|2018-09-27 09:00,27,14.1,14.11,14,14.05,4424
20181001|2018-09-27 09:30,27,14.05,14.1,14,14.04,2274
20181001|2018-09-27 10:00,27,14.04,14.1,14,14.1,1408
20181001|2018-09-27 10:30,27,14.05,14.15,14,14,2664
20181001|2018-09-27 11:00,27,14.02,14.05,14,14.03,872
20181001|2018-09-27 11:30,27,14,14.1,14,14.05,2690
20181001|2018-09-27 12:00,27,14.07,14.16,14.07,14.13,1508
20181001|2018-09-27 12:30,27,14.1,14.16,14.1,14.13,671
20181001|2018-09-27 13:00,27,14.13,14.2,14,14.05,2777
20181001|2018-09-27 13:30,27,14.04,14.12,14,14.12,3477
20181001|2018-09-27 14:00,27,14.1,14.17,14.05,14.15,2237
20181001|2018-09-27 14:30,27,14.17,14.25,14.05,14.1,6812
20181001|2018-09-27 15:00,27,14.1,14.15,14.05,14.11,4470
20181001|2018-09-27 15:30,27,14.15,14.15,14.1,14.1,1025
20181001|2018-09-27 17:00,28,14.1,14.12,14.1,14.12,77
20181001|2018-09-27 17:30,28,14.12,14.12,14.1,14.1,25
20181001|2018-09-27 18:00,28,14.12,14.12,14.1,14.1,49
20181001|2018-09-27 18:30,28,14.1,14.12,14.1,14.12,2
20181001|2018-09-27 19:00,28,14.12,14.15,14.1,14.12,48
20181001|2018-09-27 19:30,28,14.12,14.15,14.12,14.15,28
20181001|2018-09-27 20:00,28,14.12,14.12,14.1,14.1,44
20181001|2018-09-27 20:30,28,14.1,14.15,14.1,14.15,105
20181001|2018-09-27 21:00,28,14.15,14.15,14.1,14.11,95
20181001|2018-09-27 21:30,28,14.1,14.15,14.1,14.15,20
20181001|2018-09-27 22:00,28,14.15,14.15,14.15,14.15,2
20181001|2018-09-27 22:30,28,14.11,14.12,14.1,14.12,6
20181001|2018-09-27 23:00,28,14.12,14.15,14.1,14.12,30
20181001|2018-09-27 23:30,28,14.12,14.15,14.12,14.15,12
20181001|2018-09-28 00:00,28,14.12,14.15,14.12,14.15,36
20181001|2018-09-28 00:30,28,14.15,14.15,14.12,14.15,13
20181001|2018-09-28 01:00,28,14.12,14.18,14.1,14.18,138
20181001|2018-09-28 01:30,28,14.2,14.25,14.18,14.21,226
20181001|2018-09-28 02:00,28,14.24,14.35,14.2,14.3,360
20181001|2018-09-28 02:30,28,14.25,14.26,14.2,14.25,97
20181001|2018-09-28 03:00,28,14.25,14.25,14.15,14.17,215
20181001|2018-09-28 03:30,28,14.17,14.17,14.12,14.15,253
20181001|2018-09-28 04:00,28,14.15,14.21,14.15,14.18,139
20181001|2018-09-28 04:30,28,14.15,14.25,14.15,14.2,24
20181001|2018-09-28 05:00,28,14.2,14.4,14.2,14.37,466
20181001|2018-09-28 05:30,28,14.4,14.45,14.3,14.35,607
20181001|2018-09-28 06:00,28,14.35,14.4,14.3,14.35,264
20181001|2018-09-28 06:30,28,14.35,14.5,14.35,14.41,1407
20181001|2018-09-28 07:00,28,14.4,14.47,14.35,14.41,993
20181001|2018-09-28 07:30,28,14.41,14.41,14.25,14.26,847
20181001|2018-09-28 08:00,28,14.26,14.35,14.25,14.3,883
20181001|2018-09-28 08:30,28,14.3,14.36,14.2,14.3,5002
20181001|2018-09-28 09:00,28,14.28,14.3,14.15,14.2,6368
20181001|2018-09-28 09:30,28,14.2,14.21,14.1,14.15,2344
20181001|2018-09-28 10:00,28,14.1,14.2,14.1,14.1,2873
20181001|2018-09-28 10:30,28,14.11,14.25,14.1,14.2,1175
20181001|2018-09-28 11:00,28,14.23,14.25,14.15,14.24,968
20181001|2018-09-28 11:30,28,14.2,14.3,14.15,14.25,2029
20181001|2018-09-28 12:00,28,14.2,14.25,14.15,14.2,942
20181001|2018-09-28 12:30,28,14.2,14.21,14.13,14.2,1529
20181001|2018-09-28 13:00,28,14.21,14.3,14.15,14.22,1596
20181001|2018-09-28 13:30,28,14.2,14.3,14.15,14.27,2671
20181001|2018-09-28 14:00,28,14.27,14.28,14.1,14.12,3772
20181001|2018-09-28 14:30,28,14.15,14.2,14.05,14.08,11119
20181001|2018-09-28 15:00,28,14.1,14.1,13.95,13.99,7940
20181001|2018-09-28 15:30,28,14,14.05,13.95,14,595
20181001|2018-09-30 17:00,1,13.95,13.95,13.9,13.95,241
20181001|2018-09-30 17:30,1,13.95,13.95,13.94,13.94,21
20181001|2018-09-30 18:00,1,13.9,13.9,13.83,13.85,394
20181001|2018-09-30 18:30,1,13.85,13.9,13.82,13.85,89
20181001|2018-09-30 19:00,1,13.9,13.9,13.8,13.86,313
20181001|2018-09-30 19:30,1,13.85,13.9,13.81,13.85,166
20181001|2018-09-30 20:00,1,13.85,13.85,13.8,13.85,93
20181001|2018-09-30 20:30,1,13.85,13.85,13.8,13.83,111
20181001|2018-09-30 21:00,1,13.84,13.87,13.75,13.8,983
20181001|2018-09-30 21:30,1,13.8,13.82,13.75,13.8,399
20181001|2018-09-30 22:00,1,13.8,13.8,13.75,13.77,116
20181001|2018-09-30 22:30,1,13.8,13.8,13.75,13.8,42
20181001|2018-09-30 23:00,1,13.8,13.8,13.77,13.77,7
20181001|2018-09-30 23:30,1,13.8,13.85,13.77,13.77,86
20181001|2018-10-01 00:00,1,13.8,13.8,13.8,13.8,17
20181001|2018-10-01 00:30,1,13.8,13.8,13.75,13.8,47
20181001|2018-10-01 01:00,1,13.8,13.8,13.75,13.8,60
20181001|2018-10-01 01:30,1,13.8,13.8,13.8,13.8,4
20181001|2018-10-01 02:00,1,13.8,13.8,13.65,13.65,946
20181001|2018-10-01 02:30,1,13.68,13.7,13.6,13.65,435
20181001|2018-10-01 03:00,1,13.65,13.65,13.6,13.65,300
20181001|2018-10-01 03:30,1,13.65,13.65,13.6,13.65,122
20181001|2018-10-01 04:00,1,13.6,13.7,13.55,13.64,400
20181001|2018-10-01 04:30,1,13.6,13.65,13.55,13.65,350
20181001|2018-10-01 05:00,1,13.64,13.7,13.6,13.6,262
20181001|2018-10-01 05:30,1,13.65,13.7,13.6,13.65,83
20181001|2018-10-01 06:00,1,13.65,13.7,13.63,13.67,100
20181001|2018-10-01 06:30,1,13.67,13.7,13.65,13.7,246
20181001|2018-10-01 07:00,1,13.65,13.7,13.65,13.7,522
20181001|2018-10-01 07:30,1,13.7,13.75,13.62,13.65,1066
20181001|2018-10-01 08:00,1,13.63,13.65,13.6,13.62,95
20181001|2018-10-01 08:30,1,13.65,13.7,13.55,13.65,6516
20181001|2018-10-01 09:00,1,13.7,13.7,13.6,13.67,6046
20181001|2018-10-01 09:30,1,13.65,13.75,13.6,13.73,5524
20181001|2018-10-01 10:00,1,13.73,13.75,13.65,13.71,4311
20181001|2018-10-01 10:30,1,13.7,13.75,13.65,13.73,2593
20181001|2018-10-01 11:00,1,13.72,13.85,13.7,13.79,3851
20181001|2018-10-01 11:30,1,13.75,13.85,13.7,13.75,2589
20181001|2018-10-01 12:00,1,13.75,13.8,13.7,13.75,2144
20181001|2018-10-01 12:30,1,13.76,13.8,13.7,13.77,1854
20181001|2018-10-01 13:00,1,13.76,13.85,13.75,13.75,2702
20181001|2018-10-01 13:30,1,13.79,13.85,13.75,13.8,2511
20181001|2018-10-01 14:00,1,13.82,14,13.75,13.95,4437
20181001|2018-10-01 14:30,1,13.96,14.15,13.9,13.95,10919
20181001|2018-10-01 15:00,1,13.95,14,13.9,13.9,5148
20181001|2018-10-01 15:30,1,13.9,13.95,13.9,13.9,1395
20181001|2018-10-01 17:00,2,13.93,13.95,13.87,13.9,262
20181001|2018-10-01 17:30,2,13.9,13.92,13.89,13.92,36
20181001|2018-10-01 18:00,2,13.9,13.9,13.9,13.9,1
20181001|2018-10-01 18:30,2,13.95,13.95,13.95,13.95,1
20181001|2018-10-01 19:00,2,13.92,13.95,13.9,13.91,262
20181001|2018-10-01 19:30,2,13.91,13.92,13.9,13.92,32
20181001|2018-10-01 20:00,2,13.95,14.01,13.95,13.95,218
20181001|2018-10-01 20:30,2,14,14.05,14,14,261
20181001|2018-10-01 21:00,2,14,14.05,14,14.05,40
20181001|2018-10-01 21:30,2,14.05,14.05,13.97,14,173
20181001|2018-10-01 22:00,2,13.95,13.95,13.95,13.95,1
20181001|2018-10-01 22:30,2,14,14,14,14,49
20181001|2018-10-01 23:00,2,13.98,14,13.95,14,12
20181001|2018-10-01 23:30,2,14,14,14,14,10
20181001|2018-10-02 00:00,2,13.97,14.01,13.95,14.01,137
20181001|2018-10-02 00:30,2,14,14.05,14,14.01,170
20181001|2018-10-02 01:00,2,14.02,14.1,13.95,14.05,542
20181001|2018-10-02 01:30,2,14.1,14.1,14.1,14.1,3
20181001|2018-10-02 02:00,2,14.1,14.15,14.05,14.1,448
20181001|2018-10-02 02:30,2,14.1,14.16,14.05,14.07,1139
20181001|2018-10-02 03:00,2,14.05,14.15,14.05,14.15,385
20181001|2018-10-02 03:30,2,14.11,14.2,14.1,14.15,649
20181001|2018-10-02 04:00,2,14.2,14.3,14.2,14.2,526
20181001|2018-10-02 04:30,2,14.2,14.25,14.2,14.2,97
20181001|2018-10-02 05:00,2,14.2,14.2,14.1,14.17,175
20181001|2018-10-02 05:30,2,14.17,14.2,14.1,14.1,181
20181001|2018-10-02 06:00,2,14.1,14.11,14,14.08,581
20181001|2018-10-02 06:30,2,14.05,14.08,14,14,297
20181001|2018-10-02 07:00,2,14,14.01,13.9,13.95,560
20181001|2018-10-02 07:30,2,13.92,14,13.9,13.95,329
20181001|2018-10-02 08:00,2,13.96,14.02,13.95,13.95,938
20181001|2018-10-02 08:30,2,14,14.1,13.9,14.01,6644
20181001|2018-10-02 09:00,2,14,14.1,14,14.05,3674
20181001|2018-10-02 09:30,2,14.05,14.15,13.9,13.93,3954
20181001|2018-10-02 10:00,2,13.95,14,13.85,13.95,3258
20181001|2018-10-02 10:30,2,13.9,13.95,13.8,13.82,1863
20181001|2018-10-02 11:00,2,13.8,13.85,13.75,13.85,1241
20181001|2018-10-02 11:30,2,13.85,13.95,13.76,13.9,4457
20181001|2018-10-02 12:00,2,13.88,13.9,13.78,13.85,1791
20181001|2018-10-02 12:30,2,13.81,13.85,13.75,13.8,1320
20181001|2018-10-02 13:00,2,13.82,13.85,13.75,13.75,1335
20181001|2018-10-02 13:30,2,13.75,13.9,13.75,13.9,2994
20181001|2018-10-02 14:00,2,13.9,14.1,13.88,14.05,5080
20181001|2018-10-02 14:30,2,14.05,14.05,13.85,14,6154
20181001|2018-10-02 15:00,2,13.95,14.05,13.95,13.98,4912
20181001|2018-10-02 15:30,2,14,14.05,13.95,13.95,1139
20181001|2018-10-02 17:00,3,14,14.05,13.93,13.96,251
20181001|2018-10-02 17:30,3,13.96,13.97,13.96,13.97,29
20181001|2018-10-02 18:00,3,13.97,13.97,13.95,13.97,72
20181001|2018-10-02 18:30,3,13.95,14,13.94,13.97,74
20181001|2018-10-02 19:00,3,14,14.01,13.98,14,66
20181001|2018-10-02 19:30,3,14.05,14.05,14.01,14.05,69
20181001|2018-10-02 20:00,3,14.05,14.06,14.05,14.05,109
20181001|2018-10-02 20:30,3,14,14.01,13.92,13.92,314
20181001|2018-10-02 21:00,3,13.92,13.92,13.85,13.86,456
20181001|2018-10-02 21:30,3,13.86,13.86,13.83,13.83,225
20181001|2018-10-02 22:00,3,13.85,13.85,13.8,13.85,67
20181001|2018-10-02 22:30,3,13.85,13.9,13.85,13.9,56
20181001|2018-10-02 23:00,3,13.9,13.95,13.88,13.92,97
20181001|2018-10-02 23:30,3,13.95,13.95,13.87,13.9,166
20181001|2018-10-03 00:00,3,13.9,13.95,13.87,13.87,20
20181001|2018-10-03 00:30,3,13.87,13.95,13.87,13.92,145
20181001|2018-10-03 01:00,3,13.9,13.95,13.85,13.86,159
20181001|2018-10-03 01:30,3,13.9,13.9,13.8,13.8,296
20181001|2018-10-03 02:00,3,13.81,13.87,13.8,13.8,283
20181001|2018-10-03 02:30,3,13.8,13.9,13.75,13.75,577
20181001|2018-10-03 03:00,3,13.8,13.8,13.75,13.75,919
20181001|2018-10-03 03:30,3,13.75,13.8,13.75,13.75,56
20181001|2018-10-03 04:00,3,13.8,13.86,13.8,13.85,152
20181001|2018-10-03 04:30,3,13.83,13.83,13.77,13.8,72
20181001|2018-10-03 05:00,3,13.75,13.8,13.75,13.75,29
20181001|2018-10-03 05:30,3,13.77,13.8,13.75,13.78,47
20181001|2018-10-03 06:00,3,13.76,13.8,13.7,13.7,94
20181001|2018-10-03 06:30,3,13.72,13.75,13.7,13.75,217
20181001|2018-10-03 07:00,3,13.71,13.75,13.7,13.72,445
20181001|2018-10-03 07:30,3,13.72,13.75,13.7,13.72,459
20181001|2018-10-03 08:00,3,13.72,13.8,13.7,13.7,1063
20181001|2018-10-03 08:30,3,13.73,13.82,13.7,13.8,4336
20181001|2018-10-03 09:00,3,13.77,13.8,13.67,13.75,6862
20181001|2018-10-03 09:30,3,13.72,13.85,13.7,13.8,5662
20181001|2018-10-03 10:00,3,13.8,13.87,13.7,13.75,4410
20181001|2018-10-03 10:30,3,13.7,13.83,13.7,13.7,3374
20181001|2018-10-03 11:00,3,13.7,13.75,13.7,13.73,1763
20181001|2018-10-03 11:30,3,13.7,13.8,13.7,13.75,1555
20181001|2018-10-03 12:00,3,13.75,13.8,13.7,13.7,1524
20181001|2018-10-03 12:30,3,13.73,13.8,13.7,13.78,1276
20181001|2018-10-03 13:00,3,13.79,13.81,13.74,13.8,1503
20181001|2018-10-03 13:30,3,13.8,14,13.75,13.9,8743
20181001|2018-10-03 14:00,3,13.9,14.05,13.85,14,5178
20181001|2018-10-03 14:30,3,13.96,14,13.75,13.75,7590
20181001|2018-10-03 15:00,3,13.8,13.85,13.75,13.75,5810
20181001|2018-10-03 15:30,3,13.8,14,13.78,14,2034
20181001|2018-10-03 17:00,4,14,14.05,13.95,14,263
20181001|2018-10-03 17:30,4,14,14.03,13.95,13.95,352
20181001|2018-10-03 18:00,4,13.95,13.98,13.95,13.97,25
20181001|2018-10-03 18:30,4,14,14,13.95,14,49
20181001|2018-10-03 19:00,4,13.97,14.06,13.95,14.05,428
20181001|2018-10-03 19:30,4,14.05,14.05,14,14,59
20181001|2018-10-03 20:00,4,14,14.05,14,14.05,310
20181001|2018-10-03 20:30,4,14,14.1,14,14.1,175
20181001|2018-10-03 21:00,4,14.1,14.15,14.1,14.1,288
20181001|2018-10-03 21:30,4,14.1,14.15,14.1,14.15,75
20181001|2018-10-03 22:00,4,14.11,14.11,14.1,14.1,45
20181001|2018-10-03 22:30,4,14.15,14.2,14.1,14.15,269
20181001|2018-10-03 23:00,4,14.2,14.25,14.15,14.17,176
20181001|2018-10-03 23:30,4,14.15,14.17,14.15,14.15,232
20181001|2018-10-04 00:00,4,14.15,14.2,14.15,14.2,12
20181001|2018-10-04 00:30,4,14.2,14.3,14.2,14.25,491
20181001|2018-10-04 01:00,4,14.25,14.32,14.25,14.26,635
20181001|2018-10-04 01:30,4,14.3,14.35,14.2,14.22,806
20181001|2018-10-04 02:00,4,14.22,14.45,14.2,14.4,882
20181001|2018-10-04 02:30,4,14.4,14.45,14.25,14.25,640
20181001|2018-10-04 03:00,4,14.25,14.4,14.25,14.39,467
20181001|2018-10-04 03:30,4,14.38,14.45,14.3,14.3,744
20181001|2018-10-04 04:00,4,14.33,14.4,14.25,14.32,394
20181001|2018-10-04 04:30,4,14.3,14.32,14.25,14.3,272
20181001|2018-10-04 05:00,4,14.25,14.26,14.2,14.2,281
20181001|2018-10-04 05:30,4,14.21,14.21,14.15,14.15,194
20181001|2018-10-04 06:00,4,14.15,14.2,14.1,14.15,470
20181001|2018-10-04 06:30,4,14.15,14.2,14.12,14.15,321
20181001|2018-10-04 07:00,4,14.15,14.27,14.15,14.25,1347
20181001|2018-10-04 07:30,4,14.25,14.3,14.15,14.15,1085
20181001|2018-10-04 08:00,4,14.17,14.17,14.05,14.1,1370
20181001|2018-10-04 08:30,4,14.15,14.27,14.08,14.17,8433
20181001|2018-10-04 09:00,4,14.19,14.6,14.15,14.47,13499
20181001|2018-10-04 09:30,4,14.5,14.6,14.25,14.41,9909
20181001|2018-10-04 10:00,4,14.44,14.5,14.3,14.46,7965
20181001|2018-10-04 10:30,4,14.5,14.8,14.45,14.75,12880
20181001|2018-10-04 11:00,4,14.75,15.25,14.75,15.05,23914
20181001|2018-10-04 11:30,4,15.1,15.1,14.74,15.05,13898
20181001|2018-10-04 12:00,4,15.05,15.55,15,15.24,24533
20181001|2018-10-04 12:30,4,15.25,15.5,15.15,15.43,13023
20181001|2018-10-04 13:00,4,15.45,15.7,15.35,15.55,15452
20181001|2018-10-04 13:30,4,15.6,15.62,14.87,15,15536
20181001|2018-10-04 14:00,4,15,15.11,14.84,15.1,11297
20181001|2018-10-04 14:30,4,15.15,15.35,14.9,14.95,15941
20181001|2018-10-04 15:00,4,14.95,14.96,14.75,14.85,18159
20181001|2018-10-04 15:30,4,14.85,14.85,14.7,14.7,2178
20181001|2018-10-04 17:00,5,14.75,14.77,14.7,14.72,184
20181001|2018-10-04 17:30,5,14.75,14.75,14.72,14.75,83
20181001|2018-10-04 18:00,5,14.75,14.8,14.75,14.75,39
20181001|2018-10-04 18:30,5,14.76,14.76,14.68,14.71,268
20181001|2018-10-04 19:00,5,14.7,14.71,14.6,14.6,309
20181001|2018-10-04 19:30,5,14.6,14.6,14.5,14.57,213
20181001|2018-10-04 20:00,5,14.57,14.59,14.5,14.56,318
20181001|2018-10-04 20:30,5,14.56,14.63,14.5,14.63,435
20181001|2018-10-04 21:00,5,14.61,14.8,14.61,14.8,153
20181001|2018-10-04 21:30,5,14.76,14.8,14.65,14.7,249
20181001|2018-10-04 22:00,5,14.7,14.75,14.61,14.65,149
20181001|2018-10-04 22:30,5,14.65,14.67,14.6,14.65,122
20181001|2018-10-04 23:00,5,14.62,14.62,14.6,14.6,141
20181001|2018-10-04 23:30,5,14.6,14.61,14.6,14.61,22
20181001|2018-10-05 00:00,5,14.6,14.66,14.58,14.65,134
20181001|2018-10-05 00:30,5,14.65,14.75,14.6,14.7,123
20181001|2018-10-05 01:00,5,14.67,14.75,14.6,14.7,308
20181001|2018-10-05 01:30,5,14.7,14.7,14.65,14.7,73
20181001|2018-10-05 02:00,5,14.7,14.85,14.7,14.85,359
20181001|2018-10-05 02:30,5,14.8,14.9,14.8,14.9,397
20181001|2018-10-05 03:00,5,14.9,15,14.85,14.97,551
20181001|2018-10-05 03:30,5,15,15.05,14.95,15.01,466
20181001|2018-10-05 04:00,5,15.05,15.05,14.9,14.9,117
20181001|2018-10-05 04:30,5,14.95,15,14.85,14.87,352
20181001|2018-10-05 05:00,5,14.9,14.9,14.8,14.8,686
20181001|2018-10-05 05:30,5,14.8,14.9,14.8,14.85,160
20181001|2018-10-05 06:00,5,14.85,14.85,14.7,14.75,234
20181001|2018-10-05 06:30,5,14.8,14.9,14.75,14.88,530
20181001|2018-10-05 07:00,5,14.85,15.05,14.85,14.85,1456
20181001|2018-10-05 07:30,5,14.9,15.1,14.56,14.8,7573
20181001|2018-10-05 08:00,5,14.78,14.85,14.6,14.7,4641
20181001|2018-10-05 08:30,5,14.7,14.82,14.35,14.82,16057
20181001|2018-10-05 09:00,5,14.82,15.05,14.66,14.8,14316
20181001|2018-10-05 09:30,5,14.85,15.22,14.8,15.15,9997
20181001|2018-10-05 10:00,5,15.2,15.6,15.12,15.55,16746
20181001|2018-10-05 10:30,5,15.55,16.1,15.45,16.05,25505
20181001|2018-10-05 11:00,5,16.02,16.15,15.82,16.1,21007
20181001|2018-10-05 11:30,5,16.1,16.3,16,16.25,16205
20181001|2018-10-05 12:00,5,16.2,16.65,16.17,16.54,13941
20181001|2018-10-05 12:30,5,16.55,16.65,15.92,16.05,12027
20181001|2018-10-05 13:00,5,16.05,16.2,15.65,15.71,9865
20181001|2018-10-05 13:30,5,15.75,15.8,15.55,15.6,10839
20181001|2018-10-05 14:00,5,15.6,15.8,15.36,15.52,8621
20181001|2018-10-05 14:30,5,15.55,15.75,15.2,15.36,14557
20181001|2018-10-05 15:00,5,15.36,15.45,15.1,15.2,11192
20181001|2018-10-05 15:30,5,15.25,15.35,15.2,15.27,1971
20181001|2018-10-07 17:00,8,15.2,15.3,15.1,15.26,649
20181001|2018-10-07 17:30,8,15.26,15.3,15.2,15.22,147
20181001|2018-10-07 18:00,8,15.2,15.3,15.18,15.25,215
20181001|2018-10-07 18:30,8,15.26,15.45,15.26,15.36,350
20181001|2018-10-07 19:00,8,15.35,15.35,15.17,15.2,581
20181001|2018-10-07 19:30,8,15.22,15.31,15.21,15.25,155
20181001|2018-10-07 20:00,8,15.2,15.22,15.05,15.1,475
20181001|2018-10-07 20:30,8,15.1,15.21,15.1,15.2,327
20181001|2018-10-07 21:00,8,15.2,15.25,15.2,15.25,51
20181001|2018-10-07 21:30,8,15.25,15.3,15.25,15.25,95
20181001|2018-10-07 22:00,8,15.25,15.25,15.11,15.18,153
20181001|2018-10-07 22:30,8,15.2,15.2,15.2,15.2,21
20181001|2018-10-07 23:00,8,15.2,15.2,15.17,15.17,128
20181001|2018-10-07 23:30,8,15.15,15.2,15.15,15.15,65
20181001|2018-10-08 00:00,8,15.15,15.25,15.15,15.25,26
20181001|2018-10-08 00:30,8,15.22,15.25,15.15,15.16,13
20181001|2018-10-08 01:00,8,15.16,15.3,15.16,15.3,134
20181001|2018-10-08 01:30,8,15.28,15.4,15.25,15.4,204
20181001|2018-10-08 02:00,8,15.4,15.7,15.4,15.63,1616
20181001|2018-10-08 02:30,8,15.65,15.8,15.63,15.72,684
20181001|2018-10-08 03:00,8,15.75,15.81,15.6,15.75,643
20181001|2018-10-08 03:30,8,15.75,15.85,15.75,15.8,518
20181001|2018-10-08 04:00,8,15.8,15.86,15.72,15.72,203
20181001|2018-10-08 04:30,8,15.75,15.75,15.53,15.65,214
20181001|2018-10-08 05:00,8,15.66,15.76,15.63,15.7,253
20181001|2018-10-08 05:30,8,15.7,15.75,15.65,15.72,137
20181001|2018-10-08 06:00,8,15.72,15.75,15.68,15.7,211
20181001|2018-10-08 06:30,8,15.65,15.7,15.61,15.61,416
20181001|2018-10-08 07:00,8,15.65,15.8,15.61,15.78,1095
20181001|2018-10-08 07:30,8,15.8,15.95,15.78,15.81,1035
20181001|2018-10-08 08:00,8,15.81,16,15.8,15.98,1622
20181001|2018-10-08 08:30,8,16,16.3,15.7,15.85,19980
20181001|2018-10-08 09:00,8,15.8,15.87,15.65,15.8,9844
20181001|2018-10-08 09:30,8,15.8,16.2,15.75,16.15,8940
20181001|2018-10-08 10:00,8,16.15,16.5,16.11,16.45,13607
20181001|2018-10-08 10:30,8,16.45,17.05,16.4,16.65,21265
20181001|2018-10-08 11:00,8,16.65,16.82,16.4,16.47,11350
20181001|2018-10-08 11:30,8,16.5,16.9,16.45,16.9,7351
20181001|2018-10-08 12:00,8,16.88,16.9,16.46,16.75,8894
20181001|2018-10-08 12:30,8,16.75,16.75,16.25,16.35,7637
20181001|2018-10-08 13:00,8,16.35,16.4,15.88,16,11422
20181001|2018-10-08 13:30,8,15.95,15.97,15.65,15.75,9595
20181001|2018-10-08 14:00,8,15.8,15.85,15.6,15.8,7630
20181001|2018-10-08 14:30,8,15.76,15.8,15.55,15.65,12901
20181001|2018-10-08 15:00,8,15.65,15.7,15.6,15.68,7633
20181001|2018-10-08 15:30,8,15.65,15.77,15.65,15.77,2079
20181001|2018-10-08 17:00,9,15.7,15.77,15.7,15.72,323
20181001|2018-10-08 17:30,9,15.72,15.8,15.72,15.8,79
20181001|2018-10-08 18:00,9,15.75,15.82,15.75,15.76,163
20181001|2018-10-08 18:30,9,15.77,15.8,15.75,15.8,50
20181001|2018-10-08 19:00,9,15.8,15.81,15.75,15.8,514
20181001|2018-10-08 19:30,9,15.78,15.8,15.75,15.75,30
20181001|2018-10-08 20:00,9,15.7,15.78,15.7,15.75,597
20181001|2018-10-08 20:30,9,15.7,15.8,15.65,15.75,411
20181001|2018-10-08 21:00,9,15.75,15.78,15.6,15.6,266
20181001|2018-10-08 21:30,9,15.62,15.7,15.6,15.66,88
20181001|2018-10-08 22:00,9,15.65,15.75,15.65,15.7,99
20181001|2018-10-08 22:30,9,15.7,15.76,15.7,15.7,125
20181001|2018-10-08 23:00,9,15.7,15.75,15.7,15.7,32
20181001|2018-10-08 23:30,9,15.71,15.76,15.7,15.7,98
20181001|2018-10-09 00:00,9,15.75,15.8,15.71,15.75,268
20181001|2018-10-09 00:30,9,15.75,15.85,15.75,15.82,134
20181001|2018-10-09 01:00,9,15.82,15.88,15.79,15.85,269
20181001|2018-10-09 01:30,9,15.85,15.9,15.75,15.75,164
20181001|2018-10-09 02:00,9,15.8,15.9,15.73,15.9,496
20181001|2018-10-09 02:30,9,15.9,15.9,15.78,15.9,181
20181001|2018-10-09 03:00,9,15.9,15.97,15.85,15.95,351
20181001|2018-10-09 03:30,9,15.97,15.97,15.86,15.88,94
20181001|2018-10-09 04:00,9,15.87,16.06,15.85,16.05,725
20181001|2018-10-09 04:30,9,16.1,16.2,16.02,16.17,820
20181001|2018-10-09 05:00,9,16.2,16.3,16.17,16.25,897
20181001|2018-10-09 05:30,9,16.2,16.29,16.1,16.1,480
20181001|2018-10-09 06:00,9,16.1,16.4,16.08,16.3,807
20181001|2018-10-09 06:30,9,16.3,16.42,16.21,16.38,1559
20181001|2018-10-09 07:00,9,16.36,16.38,16.25,16.25,1223
20181001|2018-10-09 07:30,9,16.26,16.35,16.12,16.2,1674
20181001|2018-10-09 08:00,9,16.17,16.3,16.17,16.2,1929
20181001|2018-10-09 08:30,9,16.25,16.55,16.1,16.12,20644
20181001|2018-10-09 09:00,9,16.13,16.2,15.7,15.7,15100
20181001|2018-10-09 09:30,9,15.75,15.9,15.55,15.85,13282
20181001|2018-10-09 10:00,9,15.85,16.1,15.65,15.68,10779
20181001|2018-10-09 10:30,9,15.68,15.76,15.55,15.6,6252
20181001|2018-10-09 11:00,9,15.62,15.91,15.51,15.9,5016
20181001|2018-10-09 11:30,9,15.92,16.25,15.85,16.15,8553
20181001|2018-10-09 12:00,9,16.15,16.31,15.85,15.95,5036
20181001|2018-10-09 12:30,9,15.95,16.21,15.86,15.95,6070
20181001|2018-10-09 13:00,9,15.95,16.15,15.87,15.92,4339
20181001|2018-10-09 13:30,9,15.92,16.06,15.81,15.85,7525
20181001|2018-10-09 14:00,9,15.87,16.15,15.8,16.06,5364
20181001|2018-10-09 14:30,9,16.1,16.15,15.88,16.05,7805
20181001|2018-10-09 15:00,9,16.03,16.1,15.9,15.96,8752
20181001|2018-10-09 15:30,9,15.95,16.05,15.95,16.02,692
20181001|2018-10-09 17:00,10,16,16.05,15.95,15.96,152
20181001|2018-10-09 17:30,10,15.95,15.95,15.9,15.9,125
20181001|2018-10-09 18:00,10,15.9,15.92,15.85,15.9,177
20181001|2018-10-09 18:30,10,15.9,15.95,15.9,15.95,84
20181001|2018-10-09 19:00,10,15.95,16.06,15.9,16.05,358
20181001|2018-10-09 19:30,10,16.05,16.1,15.86,15.86,222
20181001|2018-10-09 20:00,10,15.9,16,15.85,15.85,438
20181001|2018-10-09 20:30,10,15.9,15.95,15.85,15.91,282
20181001|2018-10-09 21:00,10,15.9,16,15.88,15.97,373
20181001|2018-10-09 21:30,10,15.97,16.15,15.97,16.12,383
20181001|2018-10-09 22:00,10,16.15,16.25,16.1,16.2,208
20181001|2018-10-09 22:30,10,16.16,16.2,16.1,16.11,148
20181001|2018-10-09 23:00,10,16.15,16.16,16.05,16.05,155
20181001|2018-10-09 23:30,10,16.05,16.07,16,16,23
20181001|2018-10-10 00:00,10,16,16.03,15.9,15.95,132
20181001|2018-10-10 00:30,10,15.95,15.97,15.95,15.97,21
20181001|2018-10-10 01:00,10,15.97,15.97,15.9,15.95,43
20181001|2018-10-10 01:30,10,15.9,15.96,15.86,15.95,277
20181001|2018-10-10 02:00,10,15.95,16.05,15.88,16.02,902
20181001|2018-10-10 02:30,10,16.05,16.11,16.02,16.07,463
20181001|2018-10-10 03:00,10,16.05,16.16,16.02,16.07,501
20181001|2018-10-10 03:30,10,16.07,16.12,15.95,16.05,225
20181001|2018-10-10 04:00,10,16.1,16.15,16,16.05,237
20181001|2018-10-10 04:30,10,16.03,16.12,16.03,16.11,161
20181001|2018-10-10 05:00,10,16.1,16.1,15.98,16.02,303
20181001|2018-10-10 05:30,10,16.02,16.02,15.87,15.9,691
20181001|2018-10-10 06:00,10,15.87,15.9,15.75,15.8,232
20181001|2018-10-10 06:30,10,15.82,16.06,15.82,16.02,430
20181001|2018-10-10 07:00,10,16.05,16.27,16.05,16.17,1054
20181001|2018-10-10 07:30,10,16.15,16.45,16.15,16.35,2802
20181001|2018-10-10 08:00,10,16.36,16.45,16.29,16.35,2493
20181001|2018-10-10 08:30,10,16.35,17.25,16.35,17.18,27884
20181001|2018-10-10 09:00,10,17.15,17.5,16.85,17,30358
20181001|2018-10-10 09:30,10,17.05,17.43,17,17.3,20673
20181001|2018-10-10 10:00,10,17.3,18,17.27,17.72,21862
20181001|2018-10-10 10:30,10,17.75,18.01,17.37,17.57,18934
20181001|2018-10-10 11:00,10,17.57,17.7,17.05,17.35,14570
20181001|2018-10-10 11:30,10,17.35,17.6,17.23,17.55,8907
20181001|2018-10-10 12:00,10,17.55,17.81,17.17,17.45,12053
20181001|2018-10-10 12:30,10,17.47,17.6,17.22,17.55,12232
20181001|2018-10-10 13:00,10,17.6,18.15,17.52,18.07,15001
20181001|2018-10-10 13:30,10,18.05,18.7,17.92,18.48,21818
20181001|2018-10-10 14:00,10,18.47,19.15,18.47,18.6,25820
20181001|2018-10-10 14:30,10,18.56,19.97,18.55,19.75,29158
20181001|2018-10-10 15:00,10,19.76,20.3,19.7,20.15,11887
20181001|2018-10-10 15:30,10,20.1,20.42,19.93,20.4,3102
20181001|2018-10-10 17:00,11,20.3,20.35,20.05,20.1,1129
20181001|2018-10-10 17:30,11,20.1,20.2,19.85,19.93,930
20181001|2018-10-10 18:00,11,19.92,19.95,19.65,19.75,494
20181001|2018-10-10 18:30,11,19.8,20.17,19.8,20.1,832
20181001|2018-10-10 19:00,11,20.15,20.35,20,20.15,1495
20181001|2018-10-10 19:30,11,20.1,20.22,19.75,19.75,971
20181001|2018-10-10 20:00,11,19.7,19.9,19.7,19.85,1470
20181001|2018-10-10 20:30,11,19.85,20.7,19.75,20.44,2997
20181001|2018-10-10 21:00,11,20.4,20.65,20.03,20.15,1825
20181001|2018-10-10 21:30,11,20.1,20.66,20,20.55,1768
20181001|2018-10-10 22:00,11,20.5,20.8,20.45,20.55,1063
20181001|2018-10-10 22:30,11,20.55,20.7,20.37,20.45,2038
20181001|2018-10-10 23:00,11,20.45,20.8,20.4,20.75,829
20181001|2018-10-10 23:30,11,20.75,20.76,20.49,20.7,840
20181001|2018-10-11 00:00,11,20.7,21.05,20.65,20.95,1289
20181001|2018-10-11 00:30,11,20.9,21.15,20.75,21,1219
20181001|2018-10-11 01:00,11,21.05,21.05,20.5,20.6,1651
20181001|2018-10-11 01:30,11,20.6,20.7,20.3,20.4,2052
20181001|2018-10-11 02:00,11,20.4,20.45,19.5,19.56,3008
20181001|2018-10-11 02:30,11,19.55,20.1,19.5,20.04,2926
20181001|2018-10-11 03:00,11,20.03,20.25,19.89,19.94,2513
20181001|2018-10-11 03:30,11,19.95,20.5,19.9,20.4,825
20181001|2018-10-11 04:00,11,20.45,20.8,20.38,20.5,854
20181001|2018-10-11 04:30,11,20.45,20.8,20.34,20.45,672
20181001|2018-10-11 05:00,11,20.45,20.6,20.27,20.55,812
20181001|2018-10-11 05:30,11,20.55,21,20.55,20.7,1890
20181001|2018-10-11 06:00,11,20.7,20.85,20.41,20.71,1793
20181001|2018-10-11 06:30,11,20.75,21.05,20.35,20.55,2504
20181001|2018-10-11 07:00,11,20.55,20.57,20.15,20.22,2047
20181001|2018-10-11 07:30,11,20.2,20.2,19.65,19.71,7485
20181001|2018-10-11 08:00,11,19.71,19.77,19.4,19.65,6428
20181001|2018-10-11 08:30,11,19.65,20.45,18.9,18.95,32742
20181001|2018-10-11 09:00,11,19,20.05,18.9,19.73,23587
20181001|2018-10-11 09:30,11,19.75,20.5,19.55,20.41,13388
20181001|2018-10-11 10:00,11,20.45,21.2,20.4,20.7,15062
20181001|2018-10-11 10:30,11,20.7,21,19.92,20.2,9946
20181001|2018-10-11 11:00,11,20.25,20.36,19.45,19.85,9507
20181001|2018-10-11 11:30,11,19.85,20.35,19.72,20.2,9319
20181001|2018-10-11 12:00,11,20.2,20.57,19.96,20.26,8413
20181001|2018-10-11 12:30,11,20.25,20.87,20.08,20.5,9370
20181001|2018-10-11 13:00,11,20.45,21.3,20.4,21.27,12261
20181001|2018-10-11 13:30,11,21.25,24.2,21.25,22.85,44166
20181001|2018-10-11 14:00,11,22.85,23.1,21,21.8,38921
20181001|2018-10-11 14:30,11,21.85,22.85,21.5,22.65,34493
20181001|2018-10-11 15:00,11,22.71,22.8,21.05,21.15,14167
20181001|2018-10-11 15:30,11,21.15,21.4,21.11,21.4,2400
20181001|2018-10-11 17:00,12,21.3,21.57,21.02,21.02,1003
20181001|2018-10-11 17:30,12,21,21.12,20.77,20.81,802
20181001|2018-10-11 18:00,12,20.8,20.85,20.62,20.65,484
20181001|2018-10-11 18:30,12,20.67,20.86,20.65,20.85,253
20181001|2018-10-11 19:00,12,20.85,20.85,20.35,20.4,924
20181001|2018-10-11 19:30,12,20.45,20.55,20.38,20.45,633
20181001|2018-10-11 20:00,12,20.48,20.5,20.25,20.39,733
20181001|2018-10-11 20:30,12,20.4,20.45,20.2,20.25,392
20181001|2018-10-11 21:00,12,20.25,20.35,20.2,20.25,178
20181001|2018-10-11 21:30,12,20.25,20.35,20.25,20.3,68
20181001|2018-10-11 22:00,12,20.35,20.35,20.15,20.2,152
20181001|2018-10-11 22:30,12,20.16,20.2,19.9,19.98,422
20181001|2018-10-11 23:00,12,20,20.05,19.95,20.05,113
20181001|2018-10-11 23:30,12,20.05,20.1,19.8,19.8,300
20181001|2018-10-12 00:00,12,19.8,19.8,19.5,19.55,530
20181001|2018-10-12 00:30,12,19.6,19.76,19.5,19.7,794
20181001|2018-10-12 01:00,12,19.7,19.83,19.43,19.5,642
20181001|2018-10-12 01:30,12,19.45,19.5,18.95,19.1,2416
20181001|2018-10-12 02:00,12,19.15,19.45,19.15,19.4,823
20181001|2018-10-12 02:30,12,19.45,19.55,19.24,19.4,1289
20181001|2018-10-12 03:00,12,19.4,19.6,19.38,19.55,1423
20181001|2018-10-12 03:30,12,19.6,19.8,19.58,19.8,595
20181001|2018-10-12 04:00,12,19.81,20.1,19.8,19.9,991
20181001|2018-10-12 04:30,12,19.9,19.95,19.75,19.95,102
20181001|2018-10-12 05:00,12,19.9,20.1,19.81,19.9,484
20181001|2018-10-12 05:30,12,19.95,19.96,19.62,19.74,428
20181001|2018-10-12 06:00,12,19.75,19.8,19.62,19.76,579
20181001|2018-10-12 06:30,12,19.8,19.95,19.63,19.9,1129
20181001|2018-10-12 07:00,12,19.9,19.9,19.51,19.55,1302
20181001|2018-10-12 07:30,12,19.55,19.87,19.5,19.75,2547
20181001|2018-10-12 08:00,12,19.75,19.85,19.6,19.63,4497
20181001|2018-10-12 08:30,12,19.65,20.48,19.5,20.08,16910
20181001|2018-10-12 09:00,12,20.06,20.71,19.85,20.67,16193
20181001|2018-10-12 09:30,12,20.7,20.73,19.98,20.3,10033
20181001|2018-10-12 10:00,12,20.31,20.65,20.11,20.36,7847
20181001|2018-10-12 10:30,12,20.4,21.2,20.38,21,7187
20181001|2018-10-12 11:00,12,21,22.2,20.98,21.95,9847
20181001|2018-10-12 11:30,12,21.95,23.02,21.89,22.4,12814
20181001|2018-10-12 12:00,12,22.45,22.65,21.75,22.45,11147
20181001|2018-10-12 12:30,12,22.41,22.98,21.74,22.05,9768
20181001|2018-10-12 13:00,12,22.06,22.81,21.97,22.2,9557
20181001|2018-10-12 13:30,12,22.15,23,21.73,21.8,11641
20181001|2018-10-12 14:00,12,21.75,22.1,20.81,20.9,11738
20181001|2018-10-12 14:30,12,20.85,21.12,19.83,20.2,17702
20181001|2018-10-12 15:00,12,20.2,20.35,19.85,19.95,8033
20181001|2018-10-12 15:30,12,20,20.2,20,20.05,1470
20181001|2018-10-14 17:00,15,20.25,20.75,20.2,20.55,703
20181001|2018-10-14 17:30,15,20.5,20.6,20.35,20.4,198
20181001|2018-10-14 18:00,15,20.35,20.35,20.25,20.25,105
20181001|2018-10-14 18:30,15,20.3,20.3,20.1,20.11,209
20181001|2018-10-14 19:00,15,20.08,20.3,20.02,20.3,305
20181001|2018-10-14 19:30,15,20.35,20.58,20.3,20.5,292
20181001|2018-10-14 20:00,15,20.5,20.71,20.35,20.45,400
20181001|2018-10-14 20:30,15,20.4,20.55,20.15,20.2,547
20181001|2018-10-14 21:00,15,20.25,20.45,20.2,20.35,378
20181001|2018-10-14 21:30,15,20.35,20.55,20.35,20.35,212
20181001|2018-10-14 22:00,15,20.4,20.45,20.3,20.4,174
20181001|2018-10-14 22:30,15,20.4,20.57,20.4,20.4,251
20181001|2018-10-14 23:00,15,20.35,20.4,20.3,20.4,83
20181001|2018-10-14 23:30,15,20.35,20.4,20.3,20.35,125
20181001|2018-10-15 00:00,15,20.4,20.6,20.4,20.6,202
20181001|2018-10-15 00:30,15,20.65,20.7,20.6,20.68,147
20181001|2018-10-15 01:00,15,20.7,20.9,20.6,20.75,534
20181001|2018-10-15 01:30,15,20.75,20.8,20.6,20.6,223
20181001|2018-10-15 02:00,15,20.6,20.8,20.5,20.65,504
20181001|2018-10-15 02:30,15,20.68,20.95,20.68,20.8,600
20181001|2018-10-15 03:00,15,20.8,21.15,20.65,21.1,682
20181001|2018-10-15 03:30,15,21.05,21.3,21,21.2,584
20181001|2018-10-15 04:00,15,21.2,21.25,20.8,20.92,807
20181001|2018-10-15 04:30,15,20.9,20.99,20.75,20.85,589
20181001|2018-10-15 05:00,15,20.82,20.95,20.66,20.9,346
20181001|2018-10-15 05:30,15,20.98,21,20.65,20.85,506
20181001|2018-10-15 06:00,15,20.9,20.95,20.6,20.65,447
20181001|2018-10-15 06:30,15,20.65,20.65,20.4,20.46,767
20181001|2018-10-15 07:00,15,20.5,20.56,20.3,20.33,704
20181001|2018-10-15 07:30,15,20.36,20.58,20.35,20.47,725
20181001|2018-10-15 08:00,15,20.45,20.56,20.35,20.53,1140
20181001|2018-10-15 08:30,15,20.55,20.9,20.36,20.6,12003
20181001|2018-10-15 09:00,15,20.65,21.15,20.58,20.62,11706
20181001|2018-10-15 09:30,15,20.65,20.9,20.47,20.65,6787
20181001|2018-10-15 10:00,15,20.61,20.7,19.75,19.9,8367
20181001|2018-10-15 10:30,15,19.9,20.55,19.77,20.5,7676
20181001|2018-10-15 11:00,15,20.5,20.7,20.25,20.4,4561
20181001|2018-10-15 11:30,15,20.4,20.42,20.1,20.25,3463
20181001|2018-10-15 12:00,15,20.2,20.27,20,20.2,4989
20181001|2018-10-15 12:30,15,20.15,20.18,19.48,19.6,5081
20181001|2018-10-15 13:00,15,19.58,19.95,19.51,19.9,3415
20181001|2018-10-15 13:30,15,19.95,19.96,19.12,19.21,5250
20181001|2018-10-15 14:00,15,19.2,20.05,19.15,19.75,7961
20181001|2018-10-15 14:30,15,19.8,20.07,19.63,20.05,7003
20181001|2018-10-15 15:00,15,20.01,20.3,19.93,20.15,6736
20181001|2018-10-15 15:30,15,20.15,20.32,20.11,20.27,1026
20181001|2018-10-15 17:00,16,20.25,20.4,20.2,20.33,233
20181001|2018-10-15 17:30,16,20.35,20.35,20.15,20.3,273
20181001|2018-10-15 18:00,16,20.3,20.33,20,20.11,179
20181001|2018-10-15 18:30,16,20,20,19.87,19.95,119
20181001|2018-10-15 19:00,16,19.85,19.9,19.75,19.8,230
20181001|2018-10-15 19:30,16,19.8,19.9,19.76,19.85,227
20181001|2018-10-15 20:00,16,19.8,19.82,19.75,19.75,102
20181001|2018-10-15 20:30,16,19.75,19.85,19.55,19.55,197
20181001|2018-10-15 21:00,16,19.55,19.7,19.55,19.6,199
20181001|2018-10-15 21:30,16,19.65,19.7,19.65,19.7,33
20181001|2018-10-15 22:00,16,19.7,19.85,19.7,19.85,117
20181001|2018-10-15 22:30,16,19.85,19.95,19.85,19.85,73
20181001|2018-10-15 23:00,16,19.8,19.85,19.8,19.85,38
20181001|2018-10-15 23:30,16,19.8,19.8,19.75,19.8,74
20181001|2018-10-16 00:00,16,19.75,19.75,19.7,19.7,91
20181001|2018-10-16 00:30,16,19.7,19.75,19.65,19.65,150
20181001|2018-10-16 01:00,16,19.7,19.85,19.7,19.75,87
20181001|2018-10-16 01:30,16,19.7,19.75,19.56,19.75,181
20181001|2018-10-16 02:00,16,19.75,19.8,19.54,19.58,448
20181001|2018-10-16 02:30,16,19.6,19.76,19.51,19.75,299
20181001|2018-10-16 03:00,16,19.75,19.75,19.59,19.65,343
20181001|2018-10-16 03:30,16,19.65,19.8,19.63,19.7,560
20181001|2018-10-16 04:00,16,19.7,19.85,19.68,19.85,356
20181001|2018-10-16 04:30,16,19.8,19.85,19.75,19.75,438
20181001|2018-10-16 05:00,16,19.75,19.82,19.6,19.6,295
20181001|2018-10-16 05:30,16,19.57,19.67,19.55,19.65,146
20181001|2018-10-16 06:00,16,19.65,19.66,19.47,19.5,187
20181001|2018-10-16 06:30,16,19.5,19.52,19.4,19.46,294
20181001|2018-10-16 07:00,16,19.48,19.48,19.2,19.35,822
20181001|2018-10-16 07:30,16,19.4,19.4,19.03,19.06,1044
20181001|2018-10-16 08:00,16,19.1,19.15,19,19.02,2277
20181001|2018-10-16 08:30,16,19,19.31,18.87,18.9,9576
20181001|2018-10-16 09:00,16,18.9,19,18.67,18.97,6331
20181001|2018-10-16 09:30,16,19,19.1,18.6,18.65,4677
20181001|2018-10-16 10:00,16,18.6,18.77,18.41,18.45,4524
20181001|2018-10-16 10:30,16,18.45,18.7,18.4,18.53,5140
20181001|2018-10-16 11:00,16,18.53,18.7,18.49,18.52,3064
20181001|2018-10-16 11:30,16,18.52,18.55,18.3,18.3,2184
20181001|2018-10-16 12:00,16,18.3,18.4,18.05,18.15,3892
20181001|2018-10-16 12:30,16,18.15,18.21,17.9,18.1,3572
20181001|2018-10-16 13:00,16,18.12,18.16,17.95,18.01,2587
20181001|2018-10-16 13:30,16,17.93,18.33,17.92,18.3,4505
20181001|2018-10-16 14:00,16,18.28,18.42,17.9,18.06,6312
20181001|2018-10-16 14:30,16,18.05,18.3,17.75,17.95,7099
20181001|2018-10-16 15:00,16,17.95,18,17.55,17.67,4892
20181001|2018-10-16 15:30,16,17.65,17.7,17.58,17.7,827
20181001|2018-10-16 17:00,17,17.63,17.7,17.63,17.7,17
20181001|2018-10-16 17:30,17,17.7,17.71,17.6,17.65,53
20181001|2018-10-16 18:00,17,17.8,17.8,17.6,17.6,21
20181001|2018-10-16 18:30,17,17.5,17.6,17.5,17.5,13
20181001|2018-10-16 19:00,17,17.6,17.61,17.5,17.61,209
20181001|2018-10-16 19:30,17,17.6,17.6,17.6,17.6,13
20181001|2018-10-16 20:00,17,17.6,17.6,17.6,17.6,2
20181001|2018-10-16 20:30,17,17.55,17.6,17.55,17.6,6
20181001|2018-10-16 21:00,17,17.6,17.6,17.45,17.45,52
20181001|2018-10-16 21:30,17,17.45,17.45,17.45,17.45,14
20181001|2018-10-16 22:00,17,17.45,17.45,17.45,17.45,10
20181001|2018-10-16 22:30,17,17.48,17.48,17.48,17.48,10
20181001|2018-10-17 00:30,17,17.55,17.55,17.5,17.5,12
20181001|2018-10-17 01:00,17,17.5,17.5,17.4,17.45,33
20181001|2018-10-17 01:30,17,17.44,17.44,17.3,17.35,84
20181001|2018-10-17 02:00,17,17.35,17.4,17.35,17.35,22
20181001|2018-10-17 02:30,17,17.35,17.4,17.35,17.4,192
20181001|2018-10-17 03:00,17,17.4,17.55,17.4,17.43,81
20181001|2018-10-17 03:30,17,17.45,17.6,17.45,17.6,18
20181001|2018-10-17 04:00,17,17.6,17.75,17.6,17.69,62
20181001|2018-10-17 04:30,17,17.8,17.8,17.7,17.8,63
20181001|2018-10-17 05:00,17,17.84,18,17.84,17.9,39
20181001|2018-10-17 05:30,17,17.85,17.9,17.7,17.8,94
20181001|2018-10-17 06:00,17,17.7,17.85,17.7,17.85,4
20181001|2018-10-17 06:30,17,17.85,18,17.8,17.95,83
20181001|2018-10-17 07:00,17,17.95,18.05,17.95,17.95,175
20181001|2018-10-17 07:30,17,17.95,18.9,17.95,18.6,891
20181101|2018-05-31 02:00,31,16.89,16.93,16.89,16.93,2
20181101|2018-05-31 02:30,31,16.87,16.87,16.85,16.85,4
20181101|2018-05-31 03:00,31,16.85,16.85,16.85,16.85,1
20181101|2018-05-31 04:00,31,16.82,16.82,16.81,16.81,3
20181101|2018-05-31 04:30,31,16.85,16.85,16.85,16.85,5
20181101|2018-05-31 05:30,31,16.85,16.85,16.85,16.85,3
20181101|2018-05-31 06:30,31,16.85,16.85,16.85,16.85,1
20181101|2018-05-31 07:00,31,16.85,16.85,16.85,16.85,3
20181101|2018-05-31 08:00,31,16.9,16.93,16.87,16.9,58
20181101|2018-05-31 08:30,31,16.9,17,16.87,16.98,375
20181101|2018-05-31 09:00,31,16.95,17.08,16.95,17.03,242
20181101|2018-05-31 09:30,31,17,17.15,17,17.12,220
20181101|2018-05-31 10:00,31,17.15,17.15,16.96,16.96,155
20181101|2018-05-31 10:30,31,16.97,17.01,16.9,16.95,138
20181101|2018-05-31 11:00,31,17,17.05,16.95,17.02,94
20181101|2018-05-31 11:30,31,17.03,17.03,16.95,16.95,71
20181101|2018-05-31 12:00,31,16.95,16.96,16.91,16.92,130
20181101|2018-05-31 12:30,31,16.95,17.05,16.95,17.03,48
20181101|2018-05-31 13:00,31,17.06,17.1,16.95,16.96,103
20181101|2018-05-31 13:30,31,17,17.1,17,17,77
20181101|2018-05-31 14:00,31,17,17,16.86,16.96,166
20181101|2018-05-31 14:30,31,16.96,17.01,16.9,16.98,252
20181101|2018-05-31 15:00,31,16.98,17.06,16.95,17.06,248
20181101|2018-05-31 15:30,31,17.05,17.07,17.05,17.05,17
20181101|2018-05-31 17:00,1,17,17,17,17,1
20181101|2018-05-31 19:30,1,17.02,17.02,17,17,6
20181101|2018-05-31 20:00,1,17,17,16.97,16.99,7
20181101|2018-05-31 22:00,1,17,17,17,17,1
20181101|2018-05-31 22:30,1,17,17,17,17,1
20181101|2018-06-01 01:30,1,16.95,16.95,16.9,16.9,24
20181101|2018-06-01 02:00,1,16.93,16.94,16.9,16.91,9
20181101|2018-06-01 02:30,1,16.9,16.91,16.89,16.9,10
20181101|2018-06-01 03:00,1,16.85,16.87,16.85,16.87,60
20181101|2018-06-01 05:30,1,16.82,16.82,16.82,16.82,2
20181101|2018-06-01 06:00,1,16.85,16.85,16.85,16.85,2
20181101|2018-06-01 07:00,1,16.8,16.86,16.8,16.85,29
20181101|2018-06-01 07:30,1,16.8,16.8,16.7,16.7,34
20181101|2018-06-01 08:00,1,16.7,16.7,16.65,16.65,37
20181101|2018-06-01 08:30,1,16.65,16.72,16.65,16.7,440
20181101|2018-06-01 09:00,1,16.7,16.77,16.67,16.7,413
20181101|2018-06-01 09:30,1,16.7,16.75,16.65,16.68,113
20181101|2018-06-01 10:00,1,16.67,16.68,16.61,16.68,104
20181101|2018-06-01 10:30,1,16.7,16.7,16.65,16.65,20
20181101|2018-06-01 11:00,1,16.65,16.71,16.62,16.7,66
20181101|2018-06-01 11:30,1,16.71,16.72,16.66,16.67,178
20181101|2018-06-01 12:00,1,16.67,16.67,16.62,16.62,156
20181101|2018-06-01 12:30,1,16.62,16.67,16.6,16.6,35
20181101|2018-06-01 13:00,1,16.65,16.65,16.6,16.6,34
20181101|2018-06-01 13:30,1,16.61,16.68,16.56,16.66,167
20181101|2018-06-01 14:00,1,16.66,16.76,16.66,16.7,364
20181101|2018-06-01 14:30,1,16.7,16.72,16.65,16.66,232
20181101|2018-06-01 15:00,1,16.66,16.7,16.65,16.66,144
20181101|2018-06-01 15:30,1,16.65,16.67,16.65,16.65,20
20181101|2018-06-03 18:30,4,16.7,16.7,16.7,16.7,2
20181101|2018-06-03 21:30,4,16.6,16.6,16.6,16.6,2
20181101|2018-06-03 22:00,4,16.65,16.65,16.65,16.65,2
20181101|2018-06-03 22:30,4,16.65,16.65,16.65,16.65,2
20181101|2018-06-04 01:00,4,16.65,16.65,16.65,16.65,1
20181101|2018-06-04 02:00,4,16.6,16.6,16.6,16.6,5
20181101|2018-06-04 02:30,4,16.6,16.6,16.6,16.6,9
20181101|2018-06-04 03:00,4,16.6,16.6,16.6,16.6,10
20181101|2018-06-04 03:30,4,16.6,16.6,16.57,16.57,6
20181101|2018-06-04 04:00,4,16.57,16.57,16.5,16.5,7
20181101|2018-06-04 04:30,4,16.49,16.5,16.48,16.5,16
20181101|2018-06-04 05:00,4,16.48,16.48,16.45,16.45,8
20181101|2018-06-04 06:00,4,16.5,16.5,16.5,16.5,3
20181101|2018-06-04 06:30,4,16.5,16.5,16.5,16.5,1
20181101|2018-06-04 07:00,4,16.53,16.53,16.49,16.5,24
20181101|2018-06-04 07:30,4,16.48,16.5,16.46,16.46,23
20181101|2018-06-04 08:00,4,16.46,16.5,16.45,16.5,62
20181101|2018-06-04 08:30,4,16.5,16.52,16.34,16.4,185
20181101|2018-06-04 09:00,4,16.38,16.47,16.38,16.47,98
20181101|2018-06-04 09:30,4,16.46,16.47,16.38,16.38,83
20181101|2018-06-04 10:00,4,16.36,16.4,16.35,16.4,66
20181101|2018-06-04 10:30,4,16.4,16.42,16.37,16.4,35
20181101|2018-06-04 11:00,4,16.4,16.4,16.35,16.35,25
20181101|2018-06-04 11:30,4,16.36,16.41,16.35,16.41,96
20181101|2018-06-04 12:00,4,16.4,16.41,16.35,16.35,156
20181101|2018-06-04 12:30,4,16.37,16.4,16.35,16.35,8
20181101|2018-06-04 13:00,4,16.4,16.41,16.35,16.38,135
20181101|2018-06-04 13:30,4,16.35,16.37,16.32,16.32,75
20181101|2018-06-04 14:00,4,16.32,16.35,16.3,16.31,210
20181101|2018-06-04 14:30,4,16.33,16.4,16.3,16.37,492
20181101|2018-06-04 15:00,4,16.37,16.4,16.3,16.33,350
20181101|2018-06-04 15:30,4,16.35,16.36,16.33,16.33,81
20181101|2018-06-05 02:30,5,16.35,16.35,16.35,16.35,21
20181101|2018-06-05 03:00,5,16.32,16.32,16.31,16.31,4
20181101|2018-06-05 03:30,5,16.35,16.35,16.35,16.35,1
20181101|2018-06-05 06:30,5,16.35,16.35,16.3,16.3,3
20181101|2018-06-05 07:00,5,16.32,16.4,16.32,16.4,18
20181101|2018-06-05 07:30,5,16.38,16.4,16.37,16.37,5
20181101|2018-06-05 08:00,5,16.37,16.4,16.35,16.35,21
20181101|2018-06-05 08:30,5,16.32,16.32,16.21,16.21,221
20181101|2018-06-05 09:00,5,16.22,16.27,16.2,16.25,77
20181101|2018-06-05 09:30,5,16.25,16.3,16.24,16.25,199
20181101|2018-06-05 10:00,5,16.24,16.3,16.22,16.28,289
20181101|2018-06-05 10:30,5,16.3,16.32,16.25,16.28,153
20181101|2018-06-05 11:00,5,16.29,16.35,16.27,16.33,103
20181101|2018-06-05 11:30,5,16.32,16.32,16.26,16.28,106
20181101|2018-06-05 12:00,5,16.27,16.27,16.2,16.25,152
20181101|2018-06-05 12:30,5,16.26,16.27,16.23,16.25,75
20181101|2018-06-05 13:00,5,16.25,16.28,16.22,16.22,133
20181101|2018-06-05 13:30,5,16.23,16.23,16.16,16.18,146
20181101|2018-06-05 14:00,5,16.16,16.27,16.16,16.21,172
20181101|2018-06-05 14:30,5,16.21,16.22,16.15,16.2,188
20181101|2018-06-05 15:00,5,16.16,16.2,16.12,16.13,506
20181101|2018-06-05 15:30,5,16.15,16.16,16.1,16.15,98
20181101|2018-06-05 17:00,6,16.15,16.15,16.13,16.13,7
20181101|2018-06-05 17:30,6,16.14,16.14,16.14,16.14,1
20181101|2018-06-05 21:30,6,16.13,16.14,16.13,16.14,5
20181101|2018-06-05 22:00,6,16.14,16.14,16.14,16.14,1
20181101|2018-06-05 22:30,6,16.13,16.13,16.13,16.13,3
20181101|2018-06-06 00:00,6,16.1,16.1,16.1,16.1,5
20181101|2018-06-06 01:30,6,16.1,16.1,16.1,16.1,1
20181101|2018-06-06 02:00,6,16.1,16.1,16.1,16.1,4
20181101|2018-06-06 02:30,6,16.15,16.15,16.08,16.11,48
20181101|2018-06-06 06:00,6,16.1,16.1,16.1,16.1,5
20181101|2018-06-06 06:30,6,16.15,16.15,16.15,16.15,1
20181101|2018-06-06 07:30,6,16.08,16.15,16.08,16.1,24
20181101|2018-06-06 08:00,6,16.1,16.12,16.09,16.09,7
20181101|2018-06-06 08:30,6,16.15,16.15,16.04,16.12,333
20181101|2018-06-06 09:00,6,16.12,16.13,16.05,16.05,189
20181101|2018-06-06 09:30,6,16.07,16.15,16.06,16.07,144
20181101|2018-06-06 10:00,6,16.06,16.07,15.97,16,264
20181101|2018-06-06 10:30,6,15.97,16.03,15.96,16,301
20181101|2018-06-06 11:00,6,16,16.1,16,16.05,305
20181101|2018-06-06 11:30,6,16.05,16.1,16.04,16.05,45
20181101|2018-06-06 12:00,6,16.05,16.05,15.97,15.98,231
20181101|2018-06-06 12:30,6,16,16.05,15.98,16,119
20181101|2018-06-06 13:00,6,15.95,16,15.95,15.98,143
20181101|2018-06-06 13:30,6,16,16,15.9,15.91,341
20181101|2018-06-06 14:00,6,15.95,15.95,15.85,15.9,323
20181101|2018-06-06 14:30,6,15.88,15.9,15.85,15.86,404
20181101|2018-06-06 15:00,6,15.86,15.9,15.85,15.86,200
20181101|2018-06-06 15:30,6,15.85,15.9,15.85,15.85,29
20181101|2018-06-06 19:00,7,15.87,15.87,15.87,15.87,1
20181101|2018-06-06 19:30,7,15.88,15.88,15.88,15.88,4
20181101|2018-06-06 20:30,7,15.9,15.9,15.85,15.85,14
20181101|2018-06-06 21:00,7,15.88,15.9,15.87,15.9,6
20181101|2018-06-06 23:30,7,15.86,15.86,15.86,15.86,8
20181101|2018-06-07 01:00,7,15.85,15.85,15.85,15.85,2
20181101|2018-06-07 02:00,7,15.78,15.78,15.78,15.78,1
20181101|2018-06-07 02:30,7,15.77,15.81,15.75,15.75,24
20181101|2018-06-07 03:00,7,15.76,15.77,15.75,15.77,13
20181101|2018-06-07 03:30,7,15.77,15.77,15.76,15.77,4
20181101|2018-06-07 04:30,7,15.8,15.8,15.8,15.8,2
20181101|2018-06-07 05:00,7,15.8,15.8,15.8,15.8,1
20181101|2018-06-07 05:30,7,15.8,15.8,15.8,15.8,2
20181101|2018-06-07 06:00,7,15.8,15.8,15.75,15.75,10
20181101|2018-06-07 06:30,7,15.75,15.85,15.75,15.85,7
20181101|2018-06-07 07:00,7,15.81,15.81,15.8,15.8,5
20181101|2018-06-07 08:00,7,15.82,15.85,15.8,15.85,52
20181101|2018-06-07 08:30,7,15.82,15.9,15.73,15.8,472
20181101|2018-06-07 09:00,7,15.81,15.93,15.8,15.9,137
20181101|2018-06-07 09:30,7,15.94,16,15.91,15.92,170
20181101|2018-06-07 10:00,7,15.9,15.92,15.83,15.9,192
20181101|2018-06-07 10:30,7,15.88,15.9,15.8,15.88,251
20181101|2018-06-07 11:00,7,15.86,15.87,15.82,15.82,168
20181101|2018-06-07 11:30,7,15.83,15.97,15.83,15.95,106
20181101|2018-06-07 12:00,7,15.92,16.03,15.91,16.03,193
20181101|2018-06-07 12:30,7,16.03,16.17,16.03,16.11,266
20181101|2018-06-07 13:00,7,16.15,16.15,16.02,16.05,75
20181101|2018-06-07 13:30,7,16.05,16.06,15.9,16,65
20181101|2018-06-07 14:00,7,16,16.05,15.92,15.93,86
20181101|2018-06-07 14:30,7,15.95,16.05,15.92,16,307
20181101|2018-06-07 15:00,7,16,16,15.9,15.94,404
20181101|2018-06-07 15:30,7,15.92,15.95,15.92,15.95,24
20181101|2018-06-08 00:30,8,16.05,16.1,16.05,16.07,46
20181101|2018-06-08 01:00,8,16.1,16.11,16.09,16.11,9
20181101|2018-06-08 02:00,8,16.15,16.15,16.15,16.15,28
20181101|2018-06-08 02:30,8,16.15,16.15,16.1,16.15,8
20181101|2018-06-08 03:00,8,16.17,16.3,16.17,16.3,35
20181101|2018-06-08 03:30,8,16.23,16.23,16.23,16.23,2
20181101|2018-06-08 04:30,8,16.25,16.3,16.25,16.28,20
20181101|2018-06-08 05:00,8,16.25,16.3,16.2,16.25,28
20181101|2018-06-08 05:30,8,16.26,16.27,16.2,16.24,116
20181101|2018-06-08 06:00,8,16.2,16.2,16.17,16.17,16
20181101|2018-06-08 06:30,8,16.15,16.15,16.05,16.05,74
20181101|2018-06-08 07:00,8,16.1,16.1,16.1,16.1,1
20181101|2018-06-08 07:30,8,16.08,16.15,16.07,16.15,26
20181101|2018-06-08 08:00,8,16.15,16.17,16.13,16.13,67
20181101|2018-06-08 08:30,8,16.08,16.1,15.97,15.97,205
20181101|2018-06-08 09:00,8,15.97,16.03,15.95,16,221
20181101|2018-06-08 09:30,8,16.02,16.05,15.97,15.97,23
20181101|2018-06-08 10:00,8,16,16.02,15.98,16.01,136
20181101|2018-06-08 10:30,8,16,16.05,15.96,16,73
20181101|2018-06-08 11:00,8,15.99,15.99,15.9,15.91,93
20181101|2018-06-08 11:30,8,15.9,15.93,15.87,15.9,170
20181101|2018-06-08 12:00,8,15.95,15.95,15.95,15.95,12
20181101|2018-06-08 12:30,8,15.95,16.01,15.93,15.93,149
20181101|2018-06-08 13:00,8,15.95,15.95,15.85,15.9,196
20181101|2018-06-08 13:30,8,15.9,15.91,15.87,15.9,12
20181101|2018-06-08 14:00,8,15.91,15.95,15.9,15.9,59
20181101|2018-06-08 14:30,8,15.9,15.95,15.86,15.95,156
20181101|2018-06-08 15:00,8,15.95,16,15.93,16,331
20181101|2018-06-08 15:30,8,15.95,16,15.95,15.99,4
20181101|2018-06-10 17:00,11,16.05,16.05,16.05,16.05,5
20181101|2018-06-10 17:30,11,16.05,16.05,16.04,16.05,17
20181101|2018-06-10 19:30,11,16.02,16.02,16.02,16.02,1
20181101|2018-06-10 20:00,11,16,16,16,16,4
20181101|2018-06-11 01:00,11,16,16,16,16,5
20181101|2018-06-11 02:00,11,16,16,15.95,15.95,4
20181101|2018-06-11 02:30,11,15.95,15.95,15.95,15.95,4
20181101|2018-06-11 03:00,11,15.95,15.95,15.95,15.95,3
20181101|2018-06-11 04:00,11,15.95,15.95,15.95,15.95,1
20181101|2018-06-11 05:30,11,15.95,15.97,15.95,15.97,19
20181101|2018-06-11 06:00,11,16,16,16,16,1
20181101|2018-06-11 06:30,11,15.95,15.95,15.95,15.95,1
20181101|2018-06-11 07:00,11,16,16.01,16,16,32
20181101|2018-06-11 07:30,11,15.98,16,15.98,16,3
20181101|2018-06-11 08:00,11,15.97,15.97,15.95,15.95,39
20181101|2018-06-11 08:30,11,15.93,15.97,15.9,15.97,166
20181101|2018-06-11 09:00,11,16,16.02,15.92,15.97,237
20181101|2018-06-11 09:30,11,15.97,16,15.9,15.97,227
20181101|2018-06-11 10:00,11,15.95,16.02,15.94,16,295
20181101|2018-06-11 10:30,11,16,16,15.94,15.95,104
20181101|2018-06-11 11:00,11,15.95,15.97,15.94,15.95,64
20181101|2018-06-11 11:30,11,15.95,15.97,15.92,15.95,109
20181101|2018-06-11 12:00,11,15.95,15.96,15.92,15.92,24
20181101|2018-06-11 12:30,11,15.92,15.92,15.91,15.91,2
20181101|2018-06-11 13:00,11,15.92,15.95,15.92,15.95,14
20181101|2018-06-11 13:30,11,15.9,15.98,15.9,15.97,107
20181101|2018-06-11 14:00,11,15.97,15.97,15.9,15.92,195
20181101|2018-06-11 14:30,11,15.9,15.98,15.9,15.95,113
20181101|2018-06-11 15:00,11,16,16,15.91,15.95,99
20181101|2018-06-11 15:30,11,15.95,15.95,15.95,15.95,16
20181101|2018-06-12 00:30,12,15.95,15.95,15.91,15.91,9
20181101|2018-06-12 01:30,12,15.9,15.9,15.9,15.9,2
20181101|2018-06-12 02:00,12,15.9,15.9,15.9,15.9,1
20181101|2018-06-12 03:00,12,15.96,15.96,15.96,15.96,1
20181101|2018-06-12 04:30,12,16,16.02,16,16.02,11
20181101|2018-06-12 05:00,12,16.05,16.05,16.05,16.05,2
20181101|2018-06-12 06:00,12,16,16,16,16,1
20181101|2018-06-12 06:30,12,15.9,15.9,15.9,15.9,1
20181101|2018-06-12 07:00,12,15.95,15.95,15.91,15.91,12
20181101|2018-06-12 08:00,12,15.88,15.88,15.87,15.87,8
20181101|2018-06-12 08:30,12,15.86,15.95,15.86,15.95,235
20181101|2018-06-12 09:00,12,16,16,15.95,16,39
20181101|2018-06-12 09:30,12,16,16.01,15.96,16,55
20181101|2018-06-12 10:00,12,15.98,16.02,15.97,16,41
20181101|2018-06-12 10:30,12,16,16,15.92,15.92,90
20181101|2018-06-12 11:00,12,15.9,15.92,15.85,15.9,18
20181101|2018-06-12 11:30,12,15.95,15.95,15.92,15.95,46
20181101|2018-06-12 12:00,12,15.92,15.95,15.9,15.9,26
20181101|2018-06-12 12:30,12,15.9,15.91,15.86,15.86,171
20181101|2018-06-12 13:00,12,15.87,15.95,15.87,15.95,81
20181101|2018-06-12 13:30,12,16,16.01,15.96,16.01,71
20181101|2018-06-12 14:00,12,16.03,16.03,15.95,15.95,38
20181101|2018-06-12 14:30,12,15.92,16,15.92,16,265
20181101|2018-06-12 15:00,12,15.98,16,15.95,15.95,206
20181101|2018-06-12 15:30,12,15.95,15.95,15.9,15.92,62
20181101|2018-06-12 21:00,13,15.92,15.92,15.92,15.92,10
20181101|2018-06-13 03:30,13,15.92,15.92,15.92,15.92,1
20181101|2018-06-13 04:00,13,15.95,15.95,15.95,15.95,1
20181101|2018-06-13 05:30,13,15.9,15.9,15.9,15.9,1
20181101|2018-06-13 06:30,13,15.9,15.9,15.9,15.9,8
20181101|2018-06-13 07:30,13,15.95,15.95,15.88,15.92,62
20181101|2018-06-13 08:00,13,15.9,15.9,15.88,15.9,10
20181101|2018-06-13 08:30,13,15.86,15.9,15.85,15.87,107
20181101|2018-06-13 09:00,13,15.86,15.86,15.81,15.83,37
20181101|2018-06-13 09:30,13,15.8,15.82,15.76,15.8,208
20181101|2018-06-13 10:00,13,15.75,15.8,15.75,15.8,42
20181101|2018-06-13 10:30,13,15.8,15.8,15.8,15.8,10
20181101|2018-06-13 11:00,13,15.85,15.86,15.85,15.85,41
20181101|2018-06-13 11:30,13,15.85,15.9,15.85,15.9,73
20181101|2018-06-13 12:00,13,15.9,15.9,15.8,15.8,274
20181101|2018-06-13 12:30,13,15.85,15.86,15.81,15.85,124
20181101|2018-06-13 13:00,13,15.87,16.02,15.82,16,251
20181101|2018-06-13 13:30,13,15.97,16,15.86,15.91,111
20181101|2018-06-13 14:00,13,15.9,15.97,15.85,15.95,74
20181101|2018-06-13 14:30,13,15.94,16,15.91,16,497
20181101|2018-06-13 15:00,13,15.97,16.11,15.97,16.1,171
20181101|2018-06-13 15:30,13,16.11,16.11,16.08,16.08,48
20181101|2018-06-14 00:30,14,16.1,16.1,16.1,16.1,5
20181101|2018-06-14 01:30,14,16.1,16.12,16.1,16.11,46
20181101|2018-06-14 02:00,14,16.15,16.15,16.15,16.15,4
20181101|2018-06-14 03:00,14,16.05,16.05,16.05,16.05,1
20181101|2018-06-14 03:30,14,16.05,16.05,16.05,16.05,1
20181101|2018-06-14 06:30,14,16,16,15.9,15.9,7
20181101|2018-06-14 07:00,14,15.92,15.92,15.92,15.92,1
20181101|2018-06-14 07:30,14,15.9,15.91,15.9,15.9,15
20181101|2018-06-14 08:00,14,15.9,15.9,15.8,15.8,43
20181101|2018-06-14 08:30,14,15.81,15.85,15.7,15.7,265
20181101|2018-06-14 09:00,14,15.7,15.77,15.65,15.75,526
20181101|2018-06-14 09:30,14,15.76,15.8,15.72,15.8,156
20181101|2018-06-14 10:00,14,15.78,15.82,15.71,15.75,280
20181101|2018-06-14 10:30,14,15.75,15.8,15.7,15.76,267
20181101|2018-06-14 11:00,14,15.75,15.75,15.7,15.75,145
20181101|2018-06-14 11:30,14,15.75,15.75,15.7,15.73,26
20181101|2018-06-14 12:00,14,15.7,15.73,15.7,15.7,16
20181101|2018-06-14 12:30,14,15.7,15.71,15.67,15.7,39
20181101|2018-06-14 13:00,14,15.71,15.78,15.7,15.77,194
20181101|2018-06-14 13:30,14,15.76,15.78,15.72,15.77,210
20181101|2018-06-14 14:00,14,15.8,15.8,15.7,15.75,85
20181101|2018-06-14 14:30,14,15.72,15.85,15.7,15.85,272
20181101|2018-06-14 15:00,14,15.8,15.9,15.76,15.86,302
20181101|2018-06-14 15:30,14,15.85,15.86,15.84,15.85,20
20181101|2018-06-14 21:00,15,15.9,15.9,15.9,15.9,1
20181101|2018-06-14 22:30,15,15.9,15.9,15.86,15.87,4
20181101|2018-06-15 01:00,15,15.85,15.86,15.82,15.86,7
20181101|2018-06-15 01:30,15,15.85,15.85,15.85,15.85,1
20181101|2018-06-15 02:30,15,15.9,15.9,15.9,15.9,6
20181101|2018-06-15 03:00,15,15.95,15.95,15.95,15.95,19
20181101|2018-06-15 03:30,15,15.95,15.97,15.93,15.97,18
20181101|2018-06-15 04:00,15,15.94,15.94,15.93,15.93,5
20181101|2018-06-15 05:00,15,15.95,15.96,15.95,15.96,3
20181101|2018-06-15 06:30,15,15.9,15.9,15.9,15.9,6
20181101|2018-06-15 07:00,15,15.95,15.95,15.95,15.95,1
20181101|2018-06-15 07:30,15,16,16.03,16,16.03,18
20181101|2018-06-15 08:00,15,16,16.07,15.95,15.97,70
20181101|2018-06-15 08:30,15,15.97,16,15.85,15.88,377
20181101|2018-06-15 09:00,15,15.9,15.95,15.85,15.95,158
20181101|2018-06-15 09:30,15,16,16.05,15.85,15.86,187
20181101|2018-06-15 10:00,15,15.86,15.91,15.8,15.91,101
20181101|2018-06-15 10:30,15,15.9,15.95,15.86,15.86,45
20181101|2018-06-15 11:00,15,15.87,15.95,15.87,15.94,32
20181101|2018-06-15 11:30,15,15.95,15.95,15.9,15.9,90
20181101|2018-06-15 12:00,15,15.9,15.92,15.9,15.92,7
20181101|2018-06-15 12:30,15,15.96,16,15.95,16,177
20181101|2018-06-15 13:00,15,16,16.02,15.93,15.93,152
20181101|2018-06-15 13:30,15,15.91,15.95,15.91,15.95,79
20181101|2018-06-15 14:00,15,15.95,15.97,15.9,15.9,253
20181101|2018-06-15 14:30,15,15.9,15.95,15.85,15.9,457
20181101|2018-06-15 15:00,15,15.92,15.95,15.83,15.85,634
20181101|2018-06-15 15:30,15,15.85,15.9,15.8,15.86,108
20181101|2018-06-17 19:00,18,15.85,15.9,15.85,15.85,11
20181101|2018-06-17 19:30,18,16,16,16,16,2
20181101|2018-06-17 20:00,18,16.03,16.03,16.03,16.03,1
20181101|2018-06-17 20:30,18,16,16.05,16,16.05,14
20181101|2018-06-18 02:00,18,15.98,16,15.98,16,2
20181101|2018-06-18 03:00,18,16.02,16.02,16.02,16.02,1
20181101|2018-06-18 03:30,18,16,16,16,16,2
20181101|2018-06-18 04:00,18,16,16,16,16,1
20181101|2018-06-18 05:00,18,16,16.05,16,16.05,80
20181101|2018-06-18 05:30,18,16.1,16.1,16.08,16.1,17
20181101|2018-06-18 06:00,18,16.1,16.1,16.08,16.08,10
20181101|2018-06-18 06:30,18,16.1,16.1,16.09,16.1,106
20181101|2018-06-18 07:00,18,16.12,16.12,16.1,16.1,15
20181101|2018-06-18 07:30,18,16.1,16.1,16.06,16.06,18
20181101|2018-06-18 08:00,18,16.02,16.02,16.01,16.02,14
20181101|2018-06-18 08:30,18,16,16.12,15.95,16.01,228
20181101|2018-06-18 09:00,18,16.05,16.06,15.95,16,214
20181101|2018-06-18 09:30,18,16,16,15.9,15.97,184
20181101|2018-06-18 10:00,18,15.96,15.96,15.85,15.9,144
20181101|2018-06-18 10:30,18,15.9,15.92,15.86,15.9,59
20181101|2018-06-18 11:00,18,15.91,15.91,15.86,15.9,325
20181101|2018-06-18 11:30,18,15.9,15.91,15.86,15.86,67
20181101|2018-06-18 12:00,18,15.87,15.87,15.8,15.8,135
20181101|2018-06-18 12:30,18,15.83,15.85,15.8,15.81,37
20181101|2018-06-18 13:00,18,15.82,15.82,15.75,15.76,173
20181101|2018-06-18 13:30,18,15.76,15.8,15.75,15.77,257
20181101|2018-06-18 14:00,18,15.8,15.8,15.72,15.75,273
20181101|2018-06-18 14:30,18,15.75,15.8,15.7,15.77,554
20181101|2018-06-18 15:00,18,15.75,15.76,15.7,15.73,226
20181101|2018-06-18 15:30,18,15.75,15.76,15.7,15.75,39
20181101|2018-06-18 18:30,19,15.8,15.87,15.8,15.87,47
20181101|2018-06-18 19:00,19,15.85,15.85,15.85,15.85,2
20181101|2018-06-18 20:30,19,15.95,16,15.93,16,19
20181101|2018-06-18 21:00,19,16,16.21,16,16.11,191
20181101|2018-06-18 21:30,19,16.1,16.12,16.06,16.06,34
20181101|2018-06-18 22:00,19,16.07,16.07,16.07,16.07,1
20181101|2018-06-18 22:30,19,16.15,16.15,16.15,16.15,1
20181101|2018-06-18 23:00,19,16.15,16.16,16.15,16.16,2
20181101|2018-06-18 23:30,19,16.1,16.1,16.1,16.1,1
20181101|2018-06-19 00:30,19,16.16,16.2,16.16,16.2,5
20181101|2018-06-19 01:00,19,16.2,16.25,16.2,16.24,61
20181101|2018-06-19 01:30,19,16.23,16.25,16.15,16.19,66
20181101|2018-06-19 02:00,19,16.2,16.42,16.2,16.4,75
20181101|2018-06-19 02:30,19,16.45,16.46,16.38,16.4,247
20181101|2018-06-19 03:00,19,16.4,16.4,16.4,16.4,1
20181101|2018-06-19 03:30,19,16.4,16.42,16.35,16.35,15
20181101|2018-06-19 04:00,19,16.35,16.35,16.25,16.29,40
20181101|2018-06-19 04:30,19,16.25,16.25,16.25,16.25,1
20181101|2018-06-19 06:30,19,16.2,16.2,16.05,16.1,42
20181101|2018-06-19 07:00,19,16.09,16.09,16,16.07,108
20181101|2018-06-19 07:30,19,16.05,16.08,16.05,16.08,10
20181101|2018-06-19 08:00,19,16.08,16.1,16.06,16.1,31
20181101|2018-06-19 08:30,19,16.08,16.1,15.96,16.05,213
20181101|2018-06-19 09:00,19,16.05,16.16,16.05,16.15,392
20181101|2018-06-19 09:30,19,16.2,16.21,15.97,16.05,912
20181101|2018-06-19 10:00,19,16.07,16.07,16,16,136
20181101|2018-06-19 10:30,19,16,16.05,15.95,16,508
20181101|2018-06-19 11:00,19,16,16.16,16,16.15,282
20181101|2018-06-19 11:30,19,16.15,16.2,16.1,16.15,128
20181101|2018-06-19 12:00,19,16.1,16.15,16.1,16.1,55
20181101|2018-06-19 12:30,19,16.2,16.2,15.96,16.02,340
20181101|2018-06-19 13:00,19,16,16.02,15.98,16.02,212
20181101|2018-06-19 13:30,19,16,16.05,15.92,15.95,234
20181101|2018-06-19 14:00,19,15.95,16.02,15.95,15.98,312
20181101|2018-06-19 14:30,19,15.97,16.05,15.95,16.05,387
20181101|2018-06-19 15:00,19,16.01,16.08,16.01,16.05,381
20181101|2018-06-19 15:30,19,16.05,16.05,16,16.03,97
20181101|2018-06-19 17:00,20,16.1,16.1,16.1,16.1,3
20181101|2018-06-19 18:30,20,16.05,16.05,16.05,16.05,11
20181101|2018-06-19 20:00,20,16.15,16.15,16.15,16.15,1
20181101|2018-06-19 20:30,20,16.07,16.07,16.05,16.05,2
20181101|2018-06-19 21:00,20,16.05,16.05,16.05,16.05,2
20181101|2018-06-20 00:00,20,15.87,15.87,15.87,15.87,1
20181101|2018-06-20 00:30,20,15.89,15.89,15.86,15.86,3
20181101|2018-06-20 01:00,20,15.85,15.85,15.85,15.85,4
20181101|2018-06-20 01:30,20,15.9,15.9,15.9,15.9,4
20181101|2018-06-20 02:30,20,15.9,15.9,15.9,15.9,1
20181101|2018-06-20 04:00,20,15.8,15.85,15.8,15.85,10
20181101|2018-06-20 05:00,20,15.82,15.82,15.82,15.82,1
20181101|2018-06-20 06:00,20,15.85,15.95,15.83,15.95,24
20181101|2018-06-20 06:30,20,15.95,15.95,15.89,15.9,227
20181101|2018-06-20 07:00,20,15.87,15.88,15.85,15.85,32
20181101|2018-06-20 07:30,20,15.85,15.85,15.85,15.85,10
20181101|2018-06-20 08:00,20,15.8,15.85,15.73,15.85,137
20181101|2018-06-20 08:30,20,15.85,15.88,15.81,15.83,326
20181101|2018-06-20 09:00,20,15.85,15.96,15.85,15.95,399
20181101|2018-06-20 09:30,20,15.95,15.98,15.88,15.88,75
20181101|2018-06-20 10:00,20,15.95,16,15.91,15.92,415
20181101|2018-06-20 10:30,20,15.95,15.99,15.93,15.93,460
20181101|2018-06-20 11:00,20,15.93,15.98,15.93,15.98,119
20181101|2018-06-20 11:30,20,15.98,16.02,15.95,16.01,138
20181101|2018-06-20 12:00,20,16,16.05,16,16.01,115
20181101|2018-06-20 12:30,20,16.01,16.02,15.99,15.99,165
20181101|2018-06-20 13:00,20,15.98,16,15.96,15.97,45
20181101|2018-06-20 13:30,20,15.98,16.08,15.97,16.08,281
20181101|2018-06-20 14:00,20,16.06,16.07,15.96,15.96,119
20181101|2018-06-20 14:30,20,15.97,16.05,15.95,16.02,255
20181101|2018-06-20 15:00,20,16.05,16.05,15.98,16,338
20181101|2018-06-20 15:30,20,16,16,15.98,16,8
20181101|2018-06-20 20:30,21,15.96,15.96,15.86,15.87,18
20181101|2018-06-20 21:00,21,15.9,15.9,15.9,15.9,47
20181101|2018-06-20 21:30,21,15.9,15.9,15.9,15.9,13
20181101|2018-06-20 23:00,21,15.93,15.93,15.93,15.93,3
20181101|2018-06-21 01:30,21,15.95,15.95,15.95,15.95,2
20181101|2018-06-21 02:00,21,15.95,15.95,15.9,15.95,46
20181101|2018-06-21 02:30,21,15.93,15.96,15.93,15.96,4
20181101|2018-06-21 03:00,21,15.96,16,15.96,16,23
20181101|2018-06-21 03:30,21,16.01,16.07,16.01,16.05,58
20181101|2018-06-21 04:00,21,16.1,16.15,16.1,16.15,42
20181101|2018-06-21 04:30,21,16.12,16.12,16.1,16.1,19
20181101|2018-06-21 05:00,21,16.15,16.15,16.1,16.1,39
20181101|2018-06-21 05:30,21,16.1,16.1,16.05,16.05,17
20181101|2018-06-21 06:00,21,16.06,16.06,16.05,16.05,15
20181101|2018-06-21 06:30,21,16.05,16.06,16,16.02,20
20181101|2018-06-21 07:00,21,16.02,16.02,16.02,16.02,1
20181101|2018-06-21 07:30,21,16.07,16.07,16.06,16.07,5
20181101|2018-06-21 08:00,21,16.05,16.05,16.01,16.02,32
20181101|2018-06-21 08:30,21,16.02,16.08,16,16.05,161
20181101|2018-06-21 09:00,21,16.1,16.26,16.1,16.2,492
20181101|2018-06-21 09:30,21,16.17,16.28,16.14,16.16,250
20181101|2018-06-21 10:00,21,16.2,16.2,16.13,16.18,57
20181101|2018-06-21 10:30,21,16.15,16.15,16.03,16.06,597
20181101|2018-06-21 11:00,21,16.1,16.16,16.1,16.16,72
20181101|2018-06-21 11:30,21,16.18,16.21,16.16,16.2,181
20181101|2018-06-21 12:00,21,16.22,16.25,16.08,16.12,206
20181101|2018-06-21 12:30,21,16.12,16.16,16.11,16.15,103
20181101|2018-06-21 13:00,21,16.1,16.15,16.09,16.15,166
20181101|2018-06-21 13:30,21,16.15,16.26,16.15,16.26,72
20181101|2018-06-21 14:00,21,16.3,16.45,16.2,16.31,270
20181101|2018-06-21 14:30,21,16.35,16.42,16.28,16.31,648
20181101|2018-06-21 15:00,21,16.28,16.32,16.2,16.32,962
20181101|2018-06-21 15:30,21,16.3,16.36,16.27,16.3,136
20181101|2018-06-21 17:00,22,16.39,16.4,16.35,16.35,3
20181101|2018-06-21 18:30,22,16.31,16.31,16.31,16.31,1
20181101|2018-06-21 19:00,22,16.3,16.3,16.3,16.3,9
20181101|2018-06-21 20:00,22,16.25,16.25,16.25,16.25,3
20181101|2018-06-21 21:00,22,16.25,16.25,16.25,16.25,1
20181101|2018-06-21 22:00,22,16.23,16.23,16.23,16.23,10
20181101|2018-06-21 23:00,22,16.25,16.25,16.25,16.25,1
20181101|2018-06-21 23:30,22,16.27,16.27,16.27,16.27,15
20181101|2018-06-22 01:30,22,16.2,16.2,16.2,16.2,6
20181101|2018-06-22 02:00,22,16.15,16.15,16.12,16.12,2
20181101|2018-06-22 02:30,22,16.15,16.15,16.11,16.12,5
20181101|2018-06-22 03:00,22,16.1,16.1,16.05,16.05,306
20181101|2018-06-22 03:30,22,16.05,16.06,16,16,72
20181101|2018-06-22 04:00,22,16,16,15.99,15.99,4
20181101|2018-06-22 04:30,22,16,16,16,16,20
20181101|2018-06-22 05:00,22,16,16.02,15.95,16,119
20181101|2018-06-22 05:30,22,16,16,15.95,16,94
20181101|2018-06-22 06:00,22,15.95,16.05,15.95,16,212
20181101|2018-06-22 06:30,22,16,16,16,16,22
20181101|2018-06-22 07:00,22,15.95,15.99,15.94,15.96,52
20181101|2018-06-22 07:30,22,15.96,15.96,15.95,15.95,12
20181101|2018-06-22 08:00,22,15.98,16,15.95,16,71
20181101|2018-06-22 08:30,22,16,16.11,15.97,16.08,642
20181101|2018-06-22 09:00,22,16.1,16.15,16.02,16.15,101
20181101|2018-06-22 09:30,22,16.12,16.15,16.05,16.05,87
20181101|2018-06-22 10:00,22,16.05,16.07,16.01,16.01,121
20181101|2018-06-22 10:30,22,16.03,16.03,16,16.03,74
20181101|2018-06-22 11:00,22,16,16.03,16,16,71
20181101|2018-06-22 11:30,22,16,16.05,16,16.02,194
20181101|2018-06-22 12:00,22,16.03,16.08,16,16.02,363
20181101|2018-06-22 12:30,22,16,16.07,16,16.05,87
20181101|2018-06-22 13:00,22,16.01,16.12,16.01,16.12,226
20181101|2018-06-22 13:30,22,16.15,16.17,16.1,16.11,285
20181101|2018-06-22 14:00,22,16.15,16.16,16.1,16.1,214
20181101|2018-06-22 14:30,22,16.12,16.25,16.1,16.2,166
20181101|2018-06-22 15:00,22,16.18,16.22,16.15,16.2,454
20181101|2018-06-22 15:30,22,16.15,16.25,16.15,16.25,126
20181101|2018-06-24 18:00,25,16.24,16.25,16.24,16.24,3
20181101|2018-06-24 19:00,25,16.25,16.3,16.25,16.3,3
20181101|2018-06-24 19:30,25,16.35,16.4,16.35,16.4,7
20181101|2018-06-24 20:00,25,16.37,16.37,16.37,16.37,1
20181101|2018-06-24 20:30,25,16.33,16.35,16.31,16.31,12
20181101|2018-06-25 00:00,25,16.35,16.35,16.35,16.35,5
20181101|2018-06-25 00:30,25,16.4,16.41,16.35,16.41,14
20181101|2018-06-25 01:00,25,16.36,16.36,16.36,16.36,1
20181101|2018-06-25 01:30,25,16.37,16.4,16.35,16.4,5
20181101|2018-06-25 02:00,25,16.4,16.42,16.4,16.4,20
20181101|2018-06-25 02:30,25,16.35,16.36,16.35,16.35,12
20181101|2018-06-25 03:00,25,16.35,16.35,16.35,16.35,8
20181101|2018-06-25 04:00,25,16.4,16.4,16.4,16.4,1
20181101|2018-06-25 04:30,25,16.35,16.35,16.35,16.35,14
20181101|2018-06-25 05:00,25,16.4,16.4,16.37,16.37,9
20181101|2018-06-25 05:30,25,16.4,16.4,16.35,16.35,34
20181101|2018-06-25 06:00,25,16.35,16.35,16.32,16.35,27
20181101|2018-06-25 06:30,25,16.36,16.36,16.3,16.3,37
20181101|2018-06-25 07:00,25,16.3,16.3,16.27,16.28,58
20181101|2018-06-25 07:30,25,16.3,16.32,16.3,16.3,3
20181101|2018-06-25 08:00,25,16.31,16.31,16.3,16.31,27
20181101|2018-06-25 08:30,25,16.3,16.61,16.3,16.56,847
20181101|2018-06-25 09:00,25,16.6,16.65,16.51,16.55,510
20181101|2018-06-25 09:30,25,16.57,16.66,16.5,16.65,367
20181101|2018-06-25 10:00,25,16.65,16.92,16.65,16.92,587
20181101|2018-06-25 10:30,25,16.91,17.06,16.88,16.95,920
20181101|2018-06-25 11:00,25,16.92,17.12,16.8,16.81,1148
20181101|2018-06-25 11:30,25,16.81,16.9,16.75,16.77,360
20181101|2018-06-25 12:00,25,16.75,17,16.75,16.85,608
20181101|2018-06-25 12:30,25,16.85,16.95,16.76,16.95,305
20181101|2018-06-25 13:00,25,16.91,16.97,16.85,16.92,143
20181101|2018-06-25 13:30,25,16.95,17.22,16.93,17.08,770
20181101|2018-06-25 14:00,25,17.08,17.12,16.98,17.05,904
20181101|2018-06-25 14:30,25,17.05,17.07,16.76,17,764
20181101|2018-06-25 15:00,25,16.97,17.05,16.8,16.82,385
20181101|2018-06-25 15:30,25,16.82,16.85,16.8,16.8,16
20181101|2018-06-25 17:00,26,16.81,16.81,16.77,16.78,18
20181101|2018-06-25 17:30,26,16.8,16.8,16.78,16.78,4
20181101|2018-06-25 18:30,26,16.78,16.81,16.78,16.8,33
20181101|2018-06-25 19:00,26,16.82,16.85,16.72,16.75,86
20181101|2018-06-25 19:30,26,16.7,16.72,16.7,16.71,31
20181101|2018-06-25 20:00,26,16.7,16.7,16.65,16.67,47
20181101|2018-06-25 20:30,26,16.7,16.72,16.68,16.72,9
20181101|2018-06-25 21:00,26,16.8,16.81,16.78,16.8,27
20181101|2018-06-25 21:30,26,16.76,16.8,16.76,16.8,2
20181101|2018-06-25 22:30,26,16.7,16.7,16.7,16.7,21
20181101|2018-06-26 01:00,26,16.7,16.7,16.7,16.7,1
20181101|2018-06-26 02:00,26,16.71,16.75,16.71,16.75,29
20181101|2018-06-26 02:30,26,16.8,16.81,16.8,16.8,31
20181101|2018-06-26 03:00,26,16.8,16.8,16.7,16.72,22
20181101|2018-06-26 03:30,26,16.75,16.76,16.72,16.76,33
20181101|2018-06-26 04:00,26,16.75,16.76,16.75,16.76,2
20181101|2018-06-26 04:30,26,16.75,16.8,16.73,16.8,26
20181101|2018-06-26 05:00,26,16.8,16.85,16.8,16.85,66
20181101|2018-06-26 05:30,26,16.85,16.85,16.75,16.75,31
20181101|2018-06-26 06:00,26,16.75,16.8,16.75,16.8,63
20181101|2018-06-26 06:30,26,16.8,16.8,16.8,16.8,1
20181101|2018-06-26 07:00,26,16.77,16.77,16.7,16.71,10
20181101|2018-06-26 07:30,26,16.71,16.72,16.7,16.7,68
20181101|2018-06-26 08:00,26,16.75,16.76,16.65,16.76,109
20181101|2018-06-26 08:30,26,16.75,16.93,16.7,16.85,522
20181101|2018-06-26 09:00,26,16.81,16.9,16.76,16.82,1390
20181101|2018-06-26 09:30,26,16.82,16.95,16.8,16.87,418
20181101|2018-06-26 10:00,26,16.9,16.92,16.8,16.86,84
20181101|2018-06-26 10:30,26,16.85,16.9,16.85,16.9,413
20181101|2018-06-26 11:00,26,16.86,16.88,16.8,16.87,381
20181101|2018-06-26 11:30,26,16.86,16.87,16.77,16.8,413
20181101|2018-06-26 12:00,26,16.8,16.8,16.7,16.72,138
20181101|2018-06-26 12:30,26,16.7,16.77,16.7,16.76,62
20181101|2018-06-26 13:00,26,16.75,16.78,16.72,16.76,76
20181101|2018-06-26 13:30,26,16.77,16.85,16.76,16.83,244
20181101|2018-06-26 14:00,26,16.85,16.9,16.81,16.9,293
20181101|2018-06-26 14:30,26,16.9,16.9,16.8,16.85,382
20181101|2018-06-26 15:00,26,16.84,16.9,16.8,16.81,572
20181101|2018-06-26 15:30,26,16.85,16.87,16.83,16.87,25
20181101|2018-06-26 17:00,27,16.8,16.95,16.8,16.95,25
20181101|2018-06-26 17:30,27,16.9,16.9,16.9,16.9,13
20181101|2018-06-26 19:00,27,16.85,16.85,16.81,16.81,9
20181101|2018-06-26 20:00,27,16.81,16.85,16.81,16.81,7
20181101|2018-06-26 20:30,27,16.85,16.88,16.85,16.88,9
20181101|2018-06-26 21:00,27,16.9,16.9,16.85,16.85,10
20181101|2018-06-26 22:30,27,16.85,16.85,16.85,16.85,1
20181101|2018-06-27 00:00,27,16.87,16.87,16.87,16.87,1
20181101|2018-06-27 00:30,27,16.87,16.87,16.87,16.87,2
20181101|2018-06-27 01:00,27,16.9,16.9,16.9,16.9,4
20181101|2018-06-27 01:30,27,16.95,16.95,16.95,16.95,14
20181101|2018-06-27 02:00,27,16.95,17.05,16.95,17.05,114
20181101|2018-06-27 02:30,27,17.02,17.08,17.02,17.08,33
20181101|2018-06-27 03:00,27,17.05,17.06,17.05,17.06,19
20181101|2018-06-27 03:30,27,17.1,17.17,17.1,17.15,52
20181101|2018-06-27 04:00,27,17.15,17.2,17.05,17.05,72
20181101|2018-06-27 04:30,27,17,17.01,16.97,17,27
20181101|2018-06-27 05:00,27,16.95,16.96,16.92,16.95,19
20181101|2018-06-27 05:30,27,16.97,16.97,16.95,16.95,14
20181101|2018-06-27 06:00,27,17,17.02,16.95,17.02,35
20181101|2018-06-27 06:30,27,17.02,17.05,16.82,16.82,50
20181101|2018-06-27 07:00,27,16.85,16.85,16.8,16.8,11
20181101|2018-06-27 07:30,27,16.85,16.85,16.75,16.82,17
20181101|2018-06-27 08:00,27,16.81,16.81,16.75,16.76,33
20181101|2018-06-27 08:30,27,16.75,16.9,16.66,16.7,495
20181101|2018-06-27 09:00,27,16.71,16.8,16.71,16.75,162
20181101|2018-06-27 09:30,27,16.71,16.75,16.55,16.6,366
20181101|2018-06-27 10:00,27,16.65,16.9,16.65,16.89,194
20181101|2018-06-27 10:30,27,16.87,16.91,16.8,16.85,182
20181101|2018-06-27 11:00,27,16.8,16.9,16.75,16.9,114
20181101|2018-06-27 11:30,27,16.9,17.05,16.9,17.05,403
20181101|2018-06-27 12:00,27,17,17.27,17,17.17,575
20181101|2018-06-27 12:30,27,17.16,17.27,17.07,17.2,516
20181101|2018-06-27 13:00,27,17.16,17.3,17.1,17.24,606
20181101|2018-06-27 13:30,27,17.25,17.3,17.15,17.3,351
20181101|2018-06-27 14:00,27,17.35,17.4,17.18,17.2,727
20181101|2018-06-27 14:30,27,17.22,17.35,17.15,17.25,655
20181101|2018-06-27 15:00,27,17.25,17.35,17.2,17.33,554
20181101|2018-06-27 15:30,27,17.33,17.35,17.25,17.25,46
20181101|2018-06-27 17:00,28,17.3,17.3,17.25,17.25,2
20181101|2018-06-27 17:30,28,17.25,17.25,17.25,17.25,6
20181101|2018-06-27 18:00,28,17.25,17.26,17.25,17.26,13
20181101|2018-06-27 18:30,28,17.25,17.25,17.2,17.2,8
20181101|2018-06-27 19:00,28,17.23,17.27,17.22,17.22,17
20181101|2018-06-27 19:30,28,17.23,17.26,17.21,17.26,62
20181101|2018-06-27 20:00,28,17.18,17.2,17.13,17.2,44
20181101|2018-06-27 20:30,28,17.15,17.16,17.12,17.12,5
20181101|2018-06-27 21:00,28,17.08,17.15,17.06,17.15,29
20181101|2018-06-27 21:30,28,17.15,17.15,17.1,17.1,37
20181101|2018-06-27 22:00,28,17.1,17.1,17.1,17.1,1
20181101|2018-06-27 23:00,28,17.08,17.08,17.08,17.08,2
20181101|2018-06-27 23:30,28,17.08,17.08,17.08,17.08,1
20181101|2018-06-28 00:30,28,17.14,17.14,17.14,17.14,5
20181101|2018-06-28 01:00,28,17.15,17.15,17.15,17.15,4
20181101|2018-06-28 01:30,28,17.1,17.11,17.1,17.11,4
20181101|2018-06-28 02:00,28,17.16,17.22,17.13,17.15,63
20181101|2018-06-28 02:30,28,17.1,17.11,17.1,17.1,20
20181101|2018-06-28 03:00,28,17.1,17.1,17.1,17.1,8
20181101|2018-06-28 03:30,28,17.2,17.22,17.15,17.15,63
20181101|2018-06-28 04:00,28,17.2,17.21,17.2,17.2,8
20181101|2018-06-28 04:30,28,17.21,17.27,17.21,17.25,63
20181101|2018-06-28 05:00,28,17.2,17.2,17.11,17.15,26
20181101|2018-06-28 05:30,28,17.15,17.15,17.05,17.15,36
20181101|2018-06-28 06:00,28,17.18,17.22,17.15,17.22,27
20181101|2018-06-28 06:30,28,17.22,17.25,17.2,17.2,42
20181101|2018-06-28 07:00,28,17.23,17.39,17.22,17.37,234
20181101|2018-06-28 07:30,28,17.4,17.4,17.31,17.32,95
20181101|2018-06-28 08:00,28,17.3,17.36,17.28,17.32,93
20181101|2018-06-28 08:30,28,17.32,17.62,17.28,17.5,806
20181101|2018-06-28 09:00,28,17.47,17.57,17.4,17.52,361
20181101|2018-06-28 09:30,28,17.55,17.66,17.49,17.51,409
20181101|2018-06-28 10:00,28,17.48,17.55,17.32,17.36,387
20181101|2018-06-28 10:30,28,17.35,17.4,17.32,17.35,454
20181101|2018-06-28 11:00,28,17.31,17.55,17.31,17.55,259
20181101|2018-06-28 11:30,28,17.55,17.6,17.47,17.47,205
20181101|2018-06-28 12:00,28,17.5,17.55,17.45,17.49,160
20181101|2018-06-28 12:30,28,17.5,17.5,17.4,17.4,182
20181101|2018-06-28 13:00,28,17.4,17.4,17.27,17.3,303
20181101|2018-06-28 13:30,28,17.25,17.28,17.13,17.15,546
20181101|2018-06-28 14:00,28,17.13,17.17,17.1,17.17,190
20181101|2018-06-28 14:30,28,17.2,17.25,17.15,17.15,180
20181101|2018-06-28 15:00,28,17.2,17.25,17.08,17.08,725
20181101|2018-06-28 15:30,28,17.1,17.15,17.05,17.06,122
20181101|2018-06-28 17:00,29,16.85,17.3,16.85,17.05,289
20181101|2018-06-28 17:30,29,17.05,17.07,17.05,17.07,10
20181101|2018-06-28 18:00,29,17.08,17.11,17.08,17.11,3
20181101|2018-06-28 19:00,29,17.05,17.05,17.02,17.05,22
20181101|2018-06-28 19:30,29,17.07,17.1,17.07,17.07,12
20181101|2018-06-28 20:00,29,17.05,17.08,17.05,17.08,7
20181101|2018-06-28 20:30,29,17.05,17.1,17.05,17.1,2
20181101|2018-06-28 21:30,29,16.98,16.98,16.86,16.89,45
20181101|2018-06-28 22:30,29,16.9,16.91,16.9,16.91,15
20181101|2018-06-28 23:00,29,16.88,16.9,16.87,16.9,12
20181101|2018-06-28 23:30,29,16.91,16.95,16.91,16.94,9
20181101|2018-06-29 00:00,29,16.98,16.98,16.96,16.98,36
20181101|2018-06-29 00:30,29,16.98,17.03,16.96,17,86
20181101|2018-06-29 01:00,29,16.93,16.93,16.92,16.93,11
20181101|2018-06-29 01:30,29,16.9,16.9,16.87,16.88,39
20181101|2018-06-29 02:00,29,16.85,16.88,16.82,16.82,15
20181101|2018-06-29 02:30,29,16.8,16.8,16.77,16.77,5
20181101|2018-06-29 03:00,29,16.8,16.8,16.8,16.8,5
20181101|2018-06-29 03:30,29,16.78,16.78,16.78,16.78,1
20181101|2018-06-29 04:00,29,16.78,16.84,16.78,16.84,52
20181101|2018-06-29 04:30,29,16.84,16.86,16.83,16.85,37
20181101|2018-06-29 05:00,29,16.86,16.96,16.85,16.96,98
20181101|2018-06-29 05:30,29,17,17,16.95,17,6
20181101|2018-06-29 06:00,29,17,17,16.95,16.95,8
20181101|2018-06-29 07:00,29,16.95,16.95,16.9,16.9,21
20181101|2018-06-29 07:30,29,16.93,16.96,16.91,16.96,32
20181101|2018-06-29 08:00,29,16.98,16.98,16.82,16.85,123
20181101|2018-06-29 08:30,29,16.8,16.9,16.7,16.76,593
20181101|2018-06-29 09:00,29,16.8,16.8,16.72,16.76,260
20181101|2018-06-29 09:30,29,16.8,16.8,16.71,16.75,348
20181101|2018-06-29 10:00,29,16.75,16.76,16.71,16.75,423
20181101|2018-06-29 10:30,29,16.8,16.9,16.76,16.9,122
20181101|2018-06-29 11:00,29,16.9,16.9,16.8,16.85,253
20181101|2018-06-29 11:30,29,16.85,16.91,16.81,16.9,239
20181101|2018-06-29 12:00,29,16.86,16.9,16.81,16.9,154
20181101|2018-06-29 12:30,29,16.9,16.92,16.83,16.87,292
20181101|2018-06-29 13:00,29,16.87,16.97,16.85,16.95,352
20181101|2018-06-29 13:30,29,16.95,17.05,16.95,16.95,196
20181101|2018-06-29 14:00,29,16.95,17.1,16.91,17,350
20181101|2018-06-29 14:30,29,17.05,17.1,17,17.1,456
20181101|2018-06-29 15:00,29,17.06,17.1,17,17.06,275
20181101|2018-06-29 15:30,29,17.06,17.12,17.06,17.11,200
20181101|2018-07-01 17:00,2,17.15,17.27,17.15,17.22,20
20181101|2018-07-01 19:30,2,17.07,17.1,17.07,17.1,4
20181101|2018-07-01 20:00,2,17.1,17.1,17.1,17.1,3
20181101|2018-07-01 22:30,2,17.15,17.17,17.15,17.16,7
20181101|2018-07-01 23:00,2,17.2,17.21,17.2,17.2,30
20181101|2018-07-01 23:30,2,17.25,17.25,17.18,17.18,11
20181101|2018-07-02 00:00,2,17.25,17.26,17.24,17.26,32
20181101|2018-07-02 00:30,2,17.28,17.31,17.26,17.29,18
20181101|2018-07-02 01:00,2,17.3,17.32,17.29,17.32,17
20181101|2018-07-02 01:30,2,17.3,17.4,17.3,17.35,28
20181101|2018-07-02 02:00,2,17.3,17.43,17.3,17.4,121
20181101|2018-07-02 02:30,2,17.4,17.45,17.35,17.35,105
20181101|2018-07-02 03:30,2,17.31,17.31,17.25,17.25,14
20181101|2018-07-02 05:00,2,17.26,17.27,17.26,17.27,4
20181101|2018-07-02 05:30,2,17.3,17.3,17.26,17.3,37
20181101|2018-07-02 06:00,2,17.3,17.35,17.25,17.3,39
20181101|2018-07-02 06:30,2,17.3,17.3,17.25,17.25,22
20181101|2018-07-02 07:00,2,17.3,17.3,17.3,17.3,3
20181101|2018-07-02 07:30,2,17.3,17.35,17.3,17.35,51
20181101|2018-07-02 08:00,2,17.31,17.45,17.31,17.41,76
20181101|2018-07-02 08:30,2,17.45,17.52,17.35,17.4,646
20181101|2018-07-02 09:00,2,17.4,17.45,17.35,17.35,255
20181101|2018-07-02 09:30,2,17.35,17.42,17.35,17.4,169
20181101|2018-07-02 10:00,2,17.36,17.45,17.33,17.4,110
20181101|2018-07-02 10:30,2,17.41,17.52,17.41,17.52,333
20181101|2018-07-02 11:00,2,17.5,17.6,17.5,17.5,312
20181101|2018-07-02 11:30,2,17.5,17.51,17.44,17.51,153
20181101|2018-07-02 12:00,2,17.5,17.6,17.47,17.55,315
20181101|2018-07-02 12:30,2,17.55,17.55,17.4,17.45,303
20181101|2018-07-02 13:00,2,17.45,17.45,17.24,17.25,380
20181101|2018-07-02 13:30,2,17.2,17.36,17.2,17.36,407
20181101|2018-07-02 14:00,2,17.35,17.35,17.17,17.2,232
20181101|2018-07-02 14:30,2,17.17,17.25,17.1,17.15,485
20181101|2018-07-02 15:00,2,17.15,17.17,17.1,17.11,459
20181101|2018-07-02 15:30,2,17.1,17.15,17.1,17.13,214
20181101|2018-07-02 18:30,3,17.15,17.15,17.15,17.15,15
20181101|2018-07-02 19:00,3,17.2,17.2,17.15,17.15,40
20181101|2018-07-02 19:30,3,17.15,17.17,17.15,17.17,13
20181101|2018-07-02 20:00,3,17.11,17.12,17.05,17.08,16
20181101|2018-07-02 20:30,3,17.12,17.22,17.11,17.22,27
20181101|2018-07-02 21:00,3,17.2,17.2,17.2,17.2,3
20181101|2018-07-02 22:00,3,17.25,17.25,17.2,17.2,5
20181101|2018-07-02 23:30,3,17.2,17.21,17.2,17.21,2
20181101|2018-07-03 00:00,3,17.18,17.18,17.18,17.18,1
20181101|2018-07-03 01:30,3,17.1,17.1,17.05,17.06,18
20181101|2018-07-03 02:00,3,17.05,17.1,17.03,17.1,18
20181101|2018-07-03 02:30,3,17.1,17.1,17.1,17.1,1
20181101|2018-07-03 03:30,3,16.95,17,16.95,17,7
20181101|2018-07-03 04:00,3,16.96,16.96,16.96,16.96,1
20181101|2018-07-03 04:30,3,16.97,16.97,16.97,16.97,2
20181101|2018-07-03 05:00,3,16.95,16.96,16.95,16.95,7
20181101|2018-07-03 05:30,3,16.95,16.97,16.93,16.97,14
20181101|2018-07-03 06:00,3,17,17,16.92,16.92,19
20181101|2018-07-03 06:30,3,16.95,17,16.9,16.9,31
20181101|2018-07-03 07:00,3,16.9,16.95,16.9,16.95,15
20181101|2018-07-03 07:30,3,16.97,17,16.95,17,52
20181101|2018-07-03 08:00,3,17,17.02,16.99,16.99,31
20181101|2018-07-03 08:30,3,17,17.1,17,17.06,201
20181101|2018-07-03 09:00,3,17.05,17.12,17.02,17.02,282
20181101|2018-07-03 09:30,3,17.05,17.07,16.98,17.05,135
20181101|2018-07-03 10:00,3,17.06,17.07,17,17.07,140
20181101|2018-07-03 10:30,3,17.03,17.1,17.01,17.07,105
20181101|2018-07-03 11:00,3,17.05,17.15,17.03,17.15,167
20181101|2018-07-03 11:30,3,17.15,17.35,17.15,17.3,404
20181101|2018-07-03 12:00,3,17.27,17.36,17.21,17.31,413
20181101|2018-07-03 17:00,4,17.3,17.36,17.3,17.34,34
20181101|2018-07-03 18:00,4,17.33,17.33,17.31,17.31,9
20181101|2018-07-03 18:30,4,17.34,17.34,17.34,17.34,3
20181101|2018-07-03 19:30,4,17.35,17.35,17.34,17.34,3
20181101|2018-07-03 20:00,4,17.35,17.35,17.35,17.35,27
20181101|2018-07-03 22:00,4,17.3,17.3,17.3,17.3,1
20181101|2018-07-04 02:00,4,17.3,17.3,17.3,17.3,12
20181101|2018-07-04 03:00,4,17.25,17.25,17.25,17.25,2
20181101|2018-07-04 03:30,4,17.25,17.25,17.25,17.25,2
20181101|2018-07-04 04:00,4,17.2,17.2,17.2,17.2,1
20181101|2018-07-04 05:00,4,17.25,17.25,17.25,17.25,2
20181101|2018-07-04 06:00,4,17.2,17.2,17.2,17.2,1
20181101|2018-07-04 06:30,4,17.2,17.2,17.2,17.2,3
20181101|2018-07-04 07:00,4,17.25,17.25,17.25,17.25,14
20181101|2018-07-04 08:30,4,17.25,17.25,17.25,17.25,24
20181101|2018-07-04 09:00,4,17.25,17.25,17.25,17.25,7
20181101|2018-07-04 09:30,4,17.25,17.25,17.25,17.25,4
20181101|2018-07-04 10:00,4,17.25,17.25,17.15,17.15,22
20181101|2018-07-04 17:30,5,17.2,17.2,17.2,17.2,1
20181101|2018-07-04 19:30,5,17.23,17.24,17.23,17.24,19
20181101|2018-07-04 20:30,5,17.25,17.25,17.2,17.2,12
20181101|2018-07-05 00:30,5,17.25,17.25,17.25,17.25,8
20181101|2018-07-05 02:00,5,17.15,17.15,17.13,17.13,11
20181101|2018-07-05 02:30,5,17.13,17.15,17.13,17.15,27
20181101|2018-07-05 03:00,5,17.12,17.15,17.12,17.15,3
20181101|2018-07-05 03:30,5,17.11,17.11,17.08,17.1,84
20181101|2018-07-05 04:00,5,17.12,17.12,17.1,17.1,2
20181101|2018-07-05 04:30,5,17.08,17.08,16.96,16.98,53
20181101|2018-07-05 05:00,5,17,17,16.93,16.93,78
20181101|2018-07-05 05:30,5,16.97,17,16.97,17,12
20181101|2018-07-05 06:00,5,17,17,17,17,10
20181101|2018-07-05 06:30,5,17,17,16.95,16.95,37
20181101|2018-07-05 07:00,5,17,17,16.95,16.97,16
20181101|2018-07-05 07:30,5,16.98,17.05,16.97,17.02,92
20181101|2018-07-05 08:00,5,17,17.1,17,17.1,58
20181101|2018-07-05 08:30,5,17.05,17.15,17,17.05,308
20181101|2018-07-05 09:00,5,17.05,17.1,17.01,17.1,231
20181101|2018-07-05 09:30,5,17.12,17.22,17.08,17.17,222
20181101|2018-07-05 10:00,5,17.16,17.22,17.03,17.07,246
20181101|2018-07-05 10:30,5,17.05,17.1,17.01,17.1,181
20181101|2018-07-05 11:00,5,17.1,17.1,17,17.05,109
20181101|2018-07-05 11:30,5,17.02,17.1,16.98,16.98,139
20181101|2018-07-05 12:00,5,16.97,17.01,16.97,17,61
20181101|2018-07-05 12:30,5,17,17.1,17,17.05,136
20181101|2018-07-05 13:00,5,17.05,17.15,17,17,68
20181101|2018-07-05 13:30,5,17.02,17.05,16.95,16.97,107
20181101|2018-07-05 14:00,5,16.95,17.05,16.9,17.05,287
20181101|2018-07-05 14:30,5,17.01,17.1,16.97,17,522
20181101|2018-07-05 15:00,5,17,17.05,16.95,17.03,624
20181101|2018-07-05 15:30,5,17.01,17.1,17,17.05,44
20181101|2018-07-05 17:00,6,17.1,17.1,17.06,17.1,14
20181101|2018-07-05 18:30,6,17.14,17.14,17.14,17.14,1
20181101|2018-07-05 19:30,6,17.1,17.1,17.1,17.1,18
20181101|2018-07-05 20:00,6,17.1,17.11,17.08,17.11,5
20181101|2018-07-05 20:30,6,17.1,17.1,17.06,17.06,11
20181101|2018-07-05 21:00,6,17.06,17.11,17.05,17.05,10
20181101|2018-07-05 21:30,6,17.09,17.09,17.09,17.09,1
20181101|2018-07-05 22:00,6,17.1,17.1,17.09,17.1,11
20181101|2018-07-05 23:00,6,17,17.02,17,17,14
20181101|2018-07-05 23:30,6,17,17,17,17,8
20181101|2018-07-06 01:30,6,16.97,17,16.97,16.98,17
20181101|2018-07-06 02:00,6,17,17.07,17,17.07,9
20181101|2018-07-06 02:30,6,17.05,17.05,17.05,17.05,4
20181101|2018-07-06 03:00,6,17.05,17.05,17.05,17.05,8
20181101|2018-07-06 03:30,6,17,17,17,17,13
20181101|2018-07-06 04:00,6,17.05,17.05,17.05,17.05,5
20181101|2018-07-06 04:30,6,17.15,17.15,17.15,17.15,1
20181101|2018-07-06 05:00,6,17.09,17.1,17.07,17.1,40
20181101|2018-07-06 05:30,6,17.1,17.15,17.1,17.15,16
20181101|2018-07-06 06:00,6,17.1,17.15,17.1,17.15,15
20181101|2018-07-06 06:30,6,17.15,17.2,17.15,17.2,44
20181101|2018-07-06 07:00,6,17.15,17.15,17.06,17.09,41
20181101|2018-07-06 07:30,6,17.05,17.06,16.93,17,56
20181101|2018-07-06 08:00,6,17,17.05,16.98,17,117
20181101|2018-07-06 08:30,6,16.99,17.02,16.82,16.85,279
20181101|2018-07-06 09:00,6,16.82,16.92,16.82,16.85,350
20181101|2018-07-06 09:30,6,16.85,16.9,16.76,16.81,283
20181101|2018-07-06 10:00,6,16.83,16.83,16.7,16.72,408
20181101|2018-07-06 10:30,6,16.75,16.8,16.66,16.72,330
20181101|2018-07-06 11:00,6,16.72,16.76,16.7,16.72,98
20181101|2018-07-06 11:30,6,16.72,16.8,16.7,16.75,317
20181101|2018-07-06 12:00,6,16.73,16.73,16.67,16.68,382
20181101|2018-07-06 12:30,6,16.67,16.75,16.66,16.67,125
20181101|2018-07-06 13:00,6,16.7,16.75,16.7,16.7,145
20181101|2018-07-06 13:30,6,16.7,16.75,16.61,16.62,157
20181101|2018-07-06 14:00,6,16.62,16.7,16.6,16.62,1159
20181101|2018-07-06 14:30,6,16.63,16.75,16.6,16.65,221
20181101|2018-07-06 15:00,6,16.6,16.7,16.6,16.67,278
20181101|2018-07-06 15:30,6,16.66,16.7,16.61,16.62,15
20181101|2018-07-08 17:00,9,16.6,16.6,16.6,16.6,2
20181101|2018-07-08 19:00,9,16.6,16.6,16.55,16.56,12
20181101|2018-07-08 19:30,9,16.55,16.55,16.55,16.55,6
20181101|2018-07-08 20:00,9,16.5,16.5,16.5,16.5,1
20181101|2018-07-08 20:30,9,16.51,16.51,16.48,16.48,19
20181101|2018-07-09 00:00,9,16.5,16.5,16.5,16.5,5
20181101|2018-07-09 01:00,9,16.46,16.46,16.45,16.45,6
20181101|2018-07-09 01:30,9,16.46,16.46,16.46,16.46,1
20181101|2018-07-09 02:00,9,16.49,16.49,16.46,16.46,6
20181101|2018-07-09 02:30,9,16.46,16.46,16.4,16.4,9
20181101|2018-07-09 03:00,9,16.4,16.4,16.35,16.4,10
20181101|2018-07-09 03:30,9,16.38,16.45,16.38,16.45,2
20181101|2018-07-09 04:00,9,16.4,16.41,16.4,16.4,28
20181101|2018-07-09 05:00,9,16.38,16.38,16.38,16.38,2
20181101|2018-07-09 05:30,9,16.4,16.4,16.36,16.4,21
20181101|2018-07-09 06:00,9,16.4,16.4,16.36,16.4,39
20181101|2018-07-09 06:30,9,16.4,16.4,16.35,16.4,82
20181101|2018-07-09 07:00,9,16.4,16.41,16.39,16.4,35
20181101|2018-07-09 07:30,9,16.4,16.4,16.4,16.4,2
20181101|2018-07-09 08:00,9,16.37,16.4,16.36,16.36,41
20181101|2018-07-09 08:30,9,16.4,16.4,16.28,16.31,730
20181101|2018-07-09 09:00,9,16.33,16.35,16.27,16.28,611
20181101|2018-07-09 09:30,9,16.27,16.3,16.22,16.22,238
20181101|2018-07-09 10:00,9,16.25,16.25,16.16,16.17,276
20181101|2018-07-09 10:30,9,16.2,16.21,16.1,16.1,263
20181101|2018-07-09 11:00,9,16.05,16.11,16.05,16.1,224
20181101|2018-07-09 11:30,9,16.06,16.1,16,16.05,301
20181101|2018-07-09 12:00,9,16.02,16.07,16,16.05,401
20181101|2018-07-09 12:30,9,16,16.05,15.95,15.96,124
20181101|2018-07-09 13:00,9,16,16.05,15.95,15.97,214
20181101|2018-07-09 13:30,9,15.95,16.05,15.95,15.96,155
20181101|2018-07-09 14:00,9,15.95,16.05,15.95,15.97,390
20181101|2018-07-09 14:30,9,15.96,16,15.9,16,1007
20181101|2018-07-09 15:00,9,15.96,16.05,15.95,15.96,447
20181101|2018-07-09 15:30,9,15.97,16,15.95,16,23
20181101|2018-07-09 17:00,10,15.97,15.98,15.95,15.95,9
20181101|2018-07-09 17:30,10,15.97,16,15.95,15.95,7
20181101|2018-07-09 19:00,10,15.88,15.88,15.88,15.88,2
20181101|2018-07-09 19:30,10,15.9,15.9,15.81,15.85,21
20181101|2018-07-09 20:30,10,15.9,15.9,15.9,15.9,5
20181101|2018-07-09 21:00,10,15.9,15.9,15.9,15.9,13
20181101|2018-07-09 21:30,10,15.9,15.9,15.9,15.9,4
20181101|2018-07-09 22:30,10,15.88,15.9,15.88,15.88,20
20181101|2018-07-09 23:00,10,15.88,15.88,15.88,15.88,1
20181101|2018-07-10 00:30,10,15.9,15.92,15.88,15.9,40
20181101|2018-07-10 02:00,10,15.93,15.93,15.93,15.93,1
20181101|2018-07-10 03:00,10,15.93,15.95,15.93,15.95,13
20181101|2018-07-10 03:30,10,15.95,15.97,15.93,15.97,28
20181101|2018-07-10 04:00,10,16,16,15.95,15.95,2
20181101|2018-07-10 04:30,10,16,16,16,16,1
20181101|2018-07-10 05:00,10,15.95,15.95,15.95,15.95,3
20181101|2018-07-10 05:30,10,15.95,15.95,15.95,15.95,1
20181101|2018-07-10 06:00,10,15.91,15.95,15.91,15.95,14
20181101|2018-07-10 06:30,10,15.9,15.92,15.87,15.91,99
20181101|2018-07-10 07:00,10,15.95,15.95,15.92,15.95,142
20181101|2018-07-10 07:30,10,15.96,16,15.9,15.9,18
20181101|2018-07-10 08:00,10,15.95,15.95,15.87,15.9,71
20181101|2018-07-10 08:30,10,15.9,15.95,15.85,15.85,433
20181101|2018-07-10 09:00,10,15.85,15.9,15.81,15.81,566
20181101|2018-07-10 09:30,10,15.82,15.87,15.82,15.87,410
20181101|2018-07-10 10:00,10,15.85,15.95,15.85,15.95,512
20181101|2018-07-10 10:30,10,15.95,15.95,15.82,15.82,124
20181101|2018-07-10 11:00,10,15.85,15.9,15.8,15.85,224
20181101|2018-07-10 11:30,10,15.85,15.9,15.83,15.9,231
20181101|2018-07-10 12:00,10,15.9,15.92,15.82,15.87,399
20181101|2018-07-10 12:30,10,15.9,16,15.9,15.9,301
20181101|2018-07-10 13:00,10,15.9,15.95,15.85,15.86,533
20181101|2018-07-10 13:30,10,15.85,15.92,15.82,15.85,443
20181101|2018-07-10 14:00,10,15.85,15.85,15.8,15.82,403
20181101|2018-07-10 14:30,10,15.81,15.85,15.75,15.79,506
20181101|2018-07-10 15:00,10,15.81,15.82,15.75,15.77,399
20181101|2018-07-10 15:30,10,15.8,15.95,15.75,15.91,293
20181101|2018-07-10 17:00,11,15.87,16.06,15.87,16.06,49
20181101|2018-07-10 17:30,11,16.05,16.1,16,16.04,24
20181101|2018-07-10 18:00,11,16.05,16.05,16.03,16.05,14
20181101|2018-07-10 18:30,11,16.08,16.1,16.08,16.1,5
20181101|2018-07-10 19:00,11,16.05,16.11,16.05,16.11,2
20181101|2018-07-10 19:30,11,16.16,16.16,16.16,16.16,1
20181101|2018-07-10 20:00,11,16.17,16.25,16.17,16.25,25
20181101|2018-07-10 20:30,11,16.2,16.2,16.15,16.15,8
20181101|2018-07-10 21:30,11,16.15,16.15,16.15,16.15,2
20181101|2018-07-10 22:00,11,16.15,16.15,16.15,16.15,4
20181101|2018-07-11 00:00,11,16.15,16.15,16.1,16.11,39
20181101|2018-07-11 00:30,11,16.1,16.1,16.1,16.1,1
20181101|2018-07-11 01:00,11,16.15,16.17,16.14,16.14,30
20181101|2018-07-11 01:30,11,16.17,16.22,16.17,16.22,8
20181101|2018-07-11 02:00,11,16.2,16.35,16.18,16.32,572
20181101|2018-07-11 02:30,11,16.35,16.35,16.3,16.3,20
20181101|2018-07-11 03:00,11,16.3,16.3,16.3,16.3,1
20181101|2018-07-11 03:30,11,16.21,16.21,16.21,16.21,3
20181101|2018-07-11 04:00,11,16.2,16.26,16.2,16.25,71
20181101|2018-07-11 04:30,11,16.25,16.26,16.25,16.25,23
20181101|2018-07-11 05:00,11,16.3,16.3,16.18,16.25,138
20181101|2018-07-11 05:30,11,16.2,16.2,16.15,16.15,27
20181101|2018-07-11 06:00,11,16.15,16.15,16.1,16.15,122
20181101|2018-07-11 06:30,11,16.15,16.2,16.15,16.2,9
20181101|2018-07-11 07:00,11,16.15,16.15,16.1,16.1,46
20181101|2018-07-11 07:30,11,16.1,16.2,16.02,16.2,97
20181101|2018-07-11 08:00,11,16.21,16.21,16.16,16.17,106
20181101|2018-07-11 08:30,11,16.2,16.2,16.02,16.06,401
20181101|2018-07-11 09:00,11,16.05,16.05,15.93,15.97,272
20181101|2018-07-11 09:30,11,15.95,16.07,15.92,15.96,533
20181101|2018-07-11 10:00,11,15.97,16.07,15.93,16.02,282
20181101|2018-07-11 10:30,11,16.05,16.07,16,16.07,200
20181101|2018-07-11 11:00,11,16.06,16.1,15.97,15.98,128
20181101|2018-07-11 11:30,11,16,16.05,15.95,16.05,142
20181101|2018-07-11 12:00,11,16.05,16.07,15.95,15.97,171
20181101|2018-07-11 12:30,11,15.96,16.06,15.96,16.05,45
20181101|2018-07-11 13:00,11,16.06,16.1,15.96,15.96,100
20181101|2018-07-11 13:30,11,15.97,16,15.95,16,139
20181101|2018-07-11 14:00,11,16.03,16.05,15.97,16.05,115
20181101|2018-07-11 14:30,11,16.05,16.05,15.9,16,741
20181101|2018-07-11 15:00,11,16,16.1,16,16.06,315
20181101|2018-07-11 15:30,11,16.08,16.1,16,16.01,71
20181101|2018-07-11 17:00,12,16.04,16.04,15.98,15.98,2
20181101|2018-07-11 17:30,12,16,16,15.98,16,15
20181101|2018-07-11 18:30,12,16.05,16.05,16.03,16.03,12
20181101|2018-07-11 19:00,12,16,16,15.98,16,26
20181101|2018-07-11 20:00,12,16,16.02,15.98,16.01,61
20181101|2018-07-11 20:30,12,16,16,15.88,15.95,21
20181101|2018-07-11 23:00,12,15.9,15.9,15.9,15.9,2
20181101|2018-07-12 00:00,12,15.9,15.9,15.9,15.9,3
20181101|2018-07-12 00:30,12,15.92,15.92,15.9,15.9,2
20181101|2018-07-12 01:30,12,15.9,15.9,15.9,15.9,9
20181101|2018-07-12 02:00,12,15.9,15.9,15.9,15.9,8
20181101|2018-07-12 02:30,12,15.95,15.95,15.95,15.95,4
20181101|2018-07-12 03:00,12,15.88,15.88,15.88,15.88,4
20181101|2018-07-12 04:00,12,15.85,15.85,15.85,15.85,3
20181101|2018-07-12 04:30,12,15.85,15.86,15.85,15.86,17
20181101|2018-07-12 05:00,12,15.9,15.91,15.89,15.9,29
20181101|2018-07-12 05:30,12,15.85,15.86,15.82,15.82,91
20181101|2018-07-12 06:00,12,15.85,15.9,15.83,15.87,16
20181101|2018-07-12 06:30,12,15.86,15.9,15.85,15.87,30
20181101|2018-07-12 07:00,12,15.87,15.9,15.86,15.86,66
20181101|2018-07-12 07:30,12,15.86,15.87,15.82,15.85,111
20181101|2018-07-12 08:00,12,15.85,15.87,15.85,15.86,72
20181101|2018-07-12 08:30,12,15.85,15.98,15.85,15.9,368
20181101|2018-07-12 09:00,12,15.91,15.97,15.8,15.82,451
20181101|2018-07-12 09:30,12,15.82,15.95,15.8,15.85,146
20181101|2018-07-12 10:00,12,15.85,15.9,15.85,15.86,192
20181101|2018-07-12 10:30,12,15.85,15.88,15.8,15.8,167
20181101|2018-07-12 11:00,12,15.83,15.88,15.8,15.86,140
20181101|2018-07-12 11:30,12,15.86,15.92,15.8,15.8,198
20181101|2018-07-12 12:00,12,15.81,15.82,15.8,15.8,68
20181101|2018-07-12 12:30,12,15.75,15.87,15.75,15.87,196
20181101|2018-07-12 13:00,12,15.85,15.86,15.8,15.85,61
20181101|2018-07-12 13:30,12,15.85,15.88,15.85,15.87,48
20181101|2018-07-12 14:00,12,15.85,15.87,15.8,15.8,189
20181101|2018-07-12 14:30,12,15.8,15.82,15.7,15.7,761
20181101|2018-07-12 15:00,12,15.71,15.8,15.71,15.78,293
20181101|2018-07-12 15:30,12,15.75,15.77,15.72,15.75,82
20181101|2018-07-12 17:00,13,15.8,15.8,15.8,15.8,1
20181101|2018-07-12 17:30,13,15.75,15.75,15.75,15.75,10
20181101|2018-07-12 18:30,13,15.75,15.75,15.73,15.73,42
20181101|2018-07-12 19:30,13,15.72,15.72,15.72,15.72,1
20181101|2018-07-12 20:30,13,15.73,15.75,15.72,15.75,12
20181101|2018-07-13 02:00,13,15.75,15.75,15.75,15.75,14
20181101|2018-07-13 02:30,13,15.75,15.75,15.73,15.73,14
20181101|2018-07-13 03:00,13,15.75,15.77,15.75,15.75,20
20181101|2018-07-13 04:00,13,15.75,15.82,15.75,15.81,19
20181101|2018-07-13 04:30,13,15.85,15.85,15.85,15.85,2
20181101|2018-07-13 05:00,13,15.81,15.81,15.75,15.75,13
20181101|2018-07-13 05:30,13,15.8,15.8,15.8,15.8,5
20181101|2018-07-13 06:00,13,15.75,15.78,15.75,15.78,6
20181101|2018-07-13 06:30,13,15.76,15.8,15.76,15.8,3
20181101|2018-07-13 07:00,13,15.77,15.77,15.77,15.77,4
20181101|2018-07-13 07:30,13,15.77,15.77,15.77,15.77,10
20181101|2018-07-13 08:00,13,15.75,15.75,15.75,15.75,31
20181101|2018-07-13 08:30,13,15.76,15.9,15.7,15.85,558
20181101|2018-07-13 09:00,13,15.88,15.88,15.8,15.8,199
20181101|2018-07-13 09:30,13,15.78,15.79,15.65,15.7,430
20181101|2018-07-13 10:00,13,15.7,15.71,15.65,15.65,246
20181101|2018-07-13 10:30,13,15.7,15.77,15.67,15.76,237
20181101|2018-07-13 11:00,13,15.75,15.75,15.65,15.71,145
20181101|2018-07-13 11:30,13,15.7,15.76,15.7,15.7,75
20181101|2018-07-13 12:00,13,15.72,15.75,15.7,15.7,60
20181101|2018-07-13 12:30,13,15.7,15.76,15.7,15.7,44
20181101|2018-07-13 13:00,13,15.71,15.73,15.7,15.71,37
20181101|2018-07-13 13:30,13,15.7,15.75,15.7,15.7,68
20181101|2018-07-13 14:00,13,15.7,15.72,15.65,15.7,365
20181101|2018-07-13 14:30,13,15.7,15.7,15.6,15.6,326
20181101|2018-07-13 15:00,13,15.65,15.71,15.65,15.67,1105
20181101|2018-07-13 15:30,13,15.65,15.75,15.65,15.67,299
20181101|2018-07-15 17:00,16,15.63,15.63,15.6,15.62,25
20181101|2018-07-15 17:30,16,15.56,15.57,15.53,15.55,29
20181101|2018-07-15 18:00,16,15.56,15.61,15.56,15.6,80
20181101|2018-07-15 18:30,16,15.6,15.6,15.6,15.6,8
20181101|2018-07-15 20:30,16,15.65,15.65,15.65,15.65,3
20181101|2018-07-15 21:30,16,15.65,15.68,15.65,15.68,7
20181101|2018-07-15 22:00,16,15.67,15.67,15.67,15.67,9
20181101|2018-07-15 23:30,16,15.65,15.65,15.65,15.65,1
20181101|2018-07-16 01:00,16,15.66,15.66,15.6,15.62,70
20181101|2018-07-16 01:30,16,15.62,15.62,15.62,15.62,2
20181101|2018-07-16 02:00,16,15.6,15.6,15.6,15.6,2
20181101|2018-07-16 03:00,16,15.57,15.6,15.57,15.6,47
20181101|2018-07-16 03:30,16,15.57,15.6,15.55,15.55,18
20181101|2018-07-16 04:30,16,15.6,15.62,15.6,15.62,8
20181101|2018-07-16 05:30,16,15.62,15.65,15.6,15.65,24
20181101|2018-07-16 06:00,16,15.62,15.7,15.62,15.7,7
20181101|2018-07-16 06:30,16,15.7,15.71,15.65,15.65,8
20181101|2018-07-16 07:00,16,15.67,15.67,15.66,15.66,6
20181101|2018-07-16 07:30,16,15.65,15.72,15.65,15.7,40
20181101|2018-07-16 08:00,16,15.7,15.72,15.67,15.7,207
20181101|2018-07-16 08:30,16,15.66,15.75,15.6,15.75,358
20181101|2018-07-16 09:00,16,15.72,15.82,15.7,15.75,911
20181101|2018-07-16 09:30,16,15.75,15.85,15.75,15.85,207
20181101|2018-07-16 10:00,16,15.85,15.85,15.73,15.78,758
20181101|2018-07-16 10:30,16,15.78,15.79,15.68,15.7,245
20181101|2018-07-16 11:00,16,15.7,15.73,15.65,15.67,474
20181101|2018-07-16 11:30,16,15.65,15.7,15.65,15.65,64
20181101|2018-07-16 12:00,16,15.67,15.71,15.65,15.71,88
20181101|2018-07-16 12:30,16,15.7,15.71,15.65,15.7,138
20181101|2018-07-16 13:00,16,15.65,15.72,15.65,15.66,194
20181101|2018-07-16 13:30,16,15.65,15.75,15.65,15.72,316
20181101|2018-07-16 14:00,16,15.7,15.75,15.65,15.65,198
20181101|2018-07-16 14:30,16,15.68,15.7,15.65,15.65,199
20181101|2018-07-16 15:00,16,15.68,15.75,15.65,15.72,408
20181101|2018-07-16 15:30,16,15.7,15.78,15.7,15.7,127
20181101|2018-07-16 17:00,17,15.75,15.75,15.7,15.7,16
20181101|2018-07-16 18:00,17,15.72,15.72,15.71,15.71,5
20181101|2018-07-16 18:30,17,15.71,15.71,15.71,15.71,1
20181101|2018-07-16 19:30,17,15.7,15.7,15.68,15.68,10
20181101|2018-07-16 20:30,17,15.72,15.75,15.72,15.75,21
20181101|2018-07-16 21:00,17,15.75,15.75,15.75,15.75,4
20181101|2018-07-16 23:00,17,15.7,15.7,15.7,15.7,1
20181101|2018-07-17 00:30,17,15.75,15.75,15.75,15.75,1
20181101|2018-07-17 01:00,17,15.75,15.75,15.75,15.75,8
20181101|2018-07-17 01:30,17,15.75,15.75,15.75,15.75,29
20181101|2018-07-17 02:00,17,15.75,15.8,15.75,15.8,22
20181101|2018-07-17 02:30,17,15.8,15.8,15.8,15.8,33
20181101|2018-07-17 03:00,17,15.75,15.76,15.73,15.76,29
20181101|2018-07-17 04:00,17,15.76,15.76,15.76,15.76,1
20181101|2018-07-17 04:30,17,15.77,15.77,15.77,15.77,1
20181101|2018-07-17 05:00,17,15.8,15.86,15.8,15.85,20
20181101|2018-07-17 05:30,17,15.85,15.88,15.85,15.88,9
20181101|2018-07-17 06:00,17,15.85,15.86,15.81,15.81,48
20181101|2018-07-17 06:30,17,15.85,15.85,15.8,15.85,20
20181101|2018-07-17 07:00,17,15.83,15.87,15.82,15.85,182
20181101|2018-07-17 07:30,17,15.85,15.85,15.85,15.85,39
20181101|2018-07-17 08:00,17,15.87,15.87,15.83,15.85,82
20181101|2018-07-17 08:30,17,15.86,15.86,15.72,15.75,1069
20181101|2018-07-17 09:00,17,15.76,15.78,15.73,15.75,464
20181101|2018-07-17 09:30,17,15.75,15.76,15.65,15.66,326
20181101|2018-07-17 10:00,17,15.66,15.67,15.6,15.62,637
20181101|2018-07-17 10:30,17,15.62,15.7,15.6,15.6,1038
20181101|2018-07-17 11:00,17,15.62,15.66,15.55,15.6,445
20181101|2018-07-17 11:30,17,15.6,15.72,15.6,15.65,629
20181101|2018-07-17 12:00,17,15.66,15.68,15.6,15.66,312
20181101|2018-07-17 12:30,17,15.65,15.72,15.65,15.65,742
20181101|2018-07-17 13:00,17,15.67,15.7,15.6,15.66,904
20181101|2018-07-17 13:30,17,15.66,15.7,15.62,15.68,1201
20181101|2018-07-17 14:00,17,15.65,15.7,15.63,15.7,380
20181101|2018-07-17 14:30,17,15.72,15.82,15.7,15.75,1620
20181101|2018-07-17 15:00,17,15.8,15.85,15.75,15.76,1179
20181101|2018-07-17 15:30,17,15.78,15.8,15.75,15.76,76
20181101|2018-07-17 17:00,18,15.75,15.75,15.75,15.75,2
20181101|2018-07-17 18:00,18,15.76,15.76,15.75,15.75,14
20181101|2018-07-17 18:30,18,15.76,15.76,15.76,15.76,4
20181101|2018-07-17 19:00,18,15.75,15.75,15.75,15.75,28
20181101|2018-07-17 19:30,18,15.75,15.75,15.75,15.75,2
20181101|2018-07-17 20:00,18,15.75,15.75,15.75,15.75,1
20181101|2018-07-17 20:30,18,15.76,15.76,15.75,15.76,15
20181101|2018-07-17 21:00,18,15.76,15.8,15.76,15.8,28
20181101|2018-07-17 21:30,18,15.75,15.76,15.71,15.76,56
20181101|2018-07-17 22:30,18,15.78,15.8,15.78,15.8,3
20181101|2018-07-17 23:00,18,15.78,15.78,15.76,15.76,2
20181101|2018-07-18 01:00,18,15.78,15.78,15.78,15.78,2
20181101|2018-07-18 02:00,18,15.75,15.75,15.72,15.72,12
20181101|2018-07-18 02:30,18,15.73,15.73,15.73,15.73,2
20181101|2018-07-18 03:00,18,15.75,15.78,15.73,15.75,28
20181101|2018-07-18 03:30,18,15.8,15.8,15.8,15.8,149
20181101|2018-07-18 04:00,18,15.77,15.77,15.75,15.75,10
20181101|2018-07-18 04:30,18,15.75,15.75,15.75,15.75,4
20181101|2018-07-18 05:00,18,15.77,15.79,15.75,15.75,8
20181101|2018-07-18 05:30,18,15.8,15.8,15.78,15.8,60
20181101|2018-07-18 06:00,18,15.81,15.81,15.8,15.8,6
20181101|2018-07-18 06:30,18,15.81,15.82,15.81,15.82,20
20181101|2018-07-18 07:00,18,15.82,15.85,15.8,15.8,57
20181101|2018-07-18 07:30,18,15.82,15.82,15.75,15.75,77
20181101|2018-07-18 08:00,18,15.75,15.78,15.71,15.73,65
20181101|2018-07-18 08:30,18,15.72,15.85,15.66,15.82,1466
20181101|2018-07-18 09:00,18,15.82,15.92,15.82,15.88,1178
20181101|2018-07-18 09:30,18,15.88,15.92,15.82,15.87,489
20181101|2018-07-18 10:00,18,15.87,15.87,15.81,15.85,875
20181101|2018-07-18 10:30,18,15.85,15.87,15.76,15.81,621
20181101|2018-07-18 11:00,18,15.81,15.86,15.8,15.84,246
20181101|2018-07-18 11:30,18,15.85,15.88,15.84,15.88,61
20181101|2018-07-18 12:00,18,15.87,15.91,15.86,15.86,383
20181101|2018-07-18 12:30,18,15.87,15.93,15.85,15.9,294
20181101|2018-07-18 13:00,18,15.9,15.9,15.8,15.82,169
20181101|2018-07-18 13:30,18,15.85,15.86,15.81,15.81,55
20181101|2018-07-18 14:00,18,15.81,15.82,15.75,15.77,250
20181101|2018-07-18 14:30,18,15.78,15.83,15.75,15.8,505
20181101|2018-07-18 15:00,18,15.81,15.89,15.8,15.85,956
20181101|2018-07-18 15:30,18,15.85,15.86,15.85,15.85,34
20181101|2018-07-18 17:00,19,15.86,15.86,15.8,15.8,59
20181101|2018-07-18 17:30,19,15.81,15.82,15.77,15.81,111
20181101|2018-07-18 18:00,19,15.8,15.8,15.79,15.79,49
20181101|2018-07-18 18:30,19,15.82,15.82,15.8,15.8,14
20181101|2018-07-18 19:00,19,15.83,15.83,15.83,15.83,12
20181101|2018-07-18 20:00,19,15.8,15.8,15.8,15.8,5
20181101|2018-07-18 20:30,19,15.8,15.8,15.8,15.8,3
20181101|2018-07-18 23:00,19,15.85,15.85,15.85,15.85,17
20181101|2018-07-19 00:00,19,15.85,15.85,15.82,15.85,45
20181101|2018-07-19 00:30,19,15.85,15.87,15.85,15.87,23
20181101|2018-07-19 01:00,19,15.87,15.87,15.87,15.87,1
20181101|2018-07-19 01:30,19,15.87,15.9,15.87,15.9,9
20181101|2018-07-19 02:00,19,15.87,15.92,15.87,15.9,66
20181101|2018-07-19 02:30,19,15.87,15.9,15.87,15.9,24
20181101|2018-07-19 03:00,19,15.9,15.9,15.9,15.9,2
20181101|2018-07-19 03:30,19,15.87,15.87,15.87,15.87,3
20181101|2018-07-19 04:00,19,15.87,15.9,15.85,15.85,13
20181101|2018-07-19 04:30,19,15.9,15.9,15.9,15.9,4
20181101|2018-07-19 05:00,19,15.9,15.96,15.9,15.96,65
20181101|2018-07-19 05:30,19,15.93,15.95,15.93,15.95,25
20181101|2018-07-19 06:00,19,15.91,15.95,15.9,15.95,23
20181101|2018-07-19 06:30,19,15.95,15.95,15.95,15.95,23
20181101|2018-07-19 07:00,19,15.98,16,15.96,16,21
20181101|2018-07-19 07:30,19,16,16,15.96,15.98,11
20181101|2018-07-19 08:00,19,15.98,15.98,15.95,15.96,114
20181101|2018-07-19 08:30,19,15.97,16,15.85,15.97,833
20181101|2018-07-19 09:00,19,15.95,15.98,15.85,15.88,588
20181101|2018-07-19 09:30,19,15.9,15.95,15.86,15.88,441
20181101|2018-07-19 10:00,19,15.87,15.9,15.85,15.85,128
20181101|2018-07-19 10:30,19,15.85,15.9,15.85,15.86,67
20181101|2018-07-19 11:00,19,15.86,15.9,15.85,15.9,236
20181101|2018-07-19 11:30,19,15.9,15.92,15.85,15.9,661
20181101|2018-07-19 12:00,19,15.9,15.93,15.85,15.9,590
20181101|2018-07-19 12:30,19,15.92,15.92,15.86,15.88,188
20181101|2018-07-19 13:00,19,15.88,15.9,15.81,15.82,414
20181101|2018-07-19 13:30,19,15.82,15.88,15.81,15.85,408
20181101|2018-07-19 14:00,19,15.85,15.91,15.8,15.87,765
20181101|2018-07-19 14:30,19,15.87,15.95,15.85,15.86,576
20181101|2018-07-19 15:00,19,15.88,15.95,15.85,15.93,582
20181101|2018-07-19 15:30,19,15.92,15.95,15.9,15.95,68
20181101|2018-07-19 17:00,20,15.95,15.95,15.86,15.87,52
20181101|2018-07-19 17:30,20,15.9,15.9,15.9,15.9,20
20181101|2018-07-19 18:00,20,15.88,15.88,15.88,15.88,2
20181101|2018-07-19 18:30,20,15.9,15.9,15.9,15.9,1
20181101|2018-07-19 19:00,20,15.86,15.87,15.86,15.87,39
20181101|2018-07-19 19:30,20,15.85,15.85,15.85,15.85,20
20181101|2018-07-19 20:00,20,15.85,15.92,15.84,15.92,55
20181101|2018-07-19 20:30,20,15.93,16.05,15.93,16.05,86
20181101|2018-07-19 21:00,20,16.05,16.05,15.97,15.97,16
20181101|2018-07-19 21:30,20,15.93,15.95,15.93,15.93,7
20181101|2018-07-19 22:00,20,16.02,16.02,16.02,16.02,3
20181101|2018-07-19 22:30,20,15.97,15.97,15.97,15.97,1
20181101|2018-07-20 00:00,20,15.95,15.95,15.95,15.95,11
20181101|2018-07-20 01:00,20,15.95,15.95,15.95,15.95,3
20181101|2018-07-20 01:30,20,15.95,15.95,15.95,15.95,12
20181101|2018-07-20 02:00,20,15.95,15.95,15.95,15.95,21
20181101|2018-07-20 02:30,20,15.95,15.95,15.95,15.95,28
20181101|2018-07-20 03:00,20,15.9,15.9,15.9,15.9,2
20181101|2018-07-20 04:00,20,15.92,15.93,15.92,15.92,25
20181101|2018-07-20 04:30,20,15.95,15.96,15.93,15.95,182
20181101|2018-07-20 05:00,20,15.98,16.15,15.97,16.15,222
20181101|2018-07-20 05:30,20,16.1,16.1,16.04,16.05,34
20181101|2018-07-20 06:00,20,16.05,16.05,16.01,16.01,20
20181101|2018-07-20 06:30,20,16.01,16.01,15.95,16,53
20181101|2018-07-20 07:00,20,16,16.02,16,16.02,15
20181101|2018-07-20 07:30,20,16.02,16.11,16,16.1,48
20181101|2018-07-20 08:00,20,16.1,16.13,15.97,16,112
20181101|2018-07-20 08:30,20,15.98,16.02,15.95,15.97,199
20181101|2018-07-20 09:00,20,15.95,16,15.92,15.97,233
20181101|2018-07-20 09:30,20,15.96,15.97,15.9,15.96,96
20181101|2018-07-20 10:00,20,15.96,16.05,15.91,15.93,553
20181101|2018-07-20 10:30,20,15.92,15.92,15.87,15.92,195
20181101|2018-07-20 11:00,20,15.92,15.97,15.92,15.95,251
20181101|2018-07-20 11:30,20,15.95,15.97,15.93,15.96,408
20181101|2018-07-20 12:00,20,15.97,16.03,15.93,16.03,102
20181101|2018-07-20 12:30,20,16.04,16.04,15.95,15.97,549
20181101|2018-07-20 13:00,20,15.97,16,15.92,15.98,265
20181101|2018-07-20 13:30,20,16,16.1,16,16.01,395
20181101|2018-07-20 14:00,20,16.04,16.1,16,16.05,281
20181101|2018-07-20 14:30,20,16.05,16.08,15.95,15.95,1071
20181101|2018-07-20 15:00,20,15.95,16.07,15.9,16.05,666
20181101|2018-07-20 15:30,20,16.05,16.1,16,16.02,126
20181101|2018-07-22 17:00,23,16.05,16.05,15.97,16,34
20181101|2018-07-22 17:30,23,16,16,16,16,3
20181101|2018-07-22 18:00,23,16,16,16,16,1
20181101|2018-07-22 18:30,23,16.05,16.08,16.05,16.05,18
20181101|2018-07-22 19:00,23,16.05,16.05,16.05,16.05,7
20181101|2018-07-22 19:30,23,16.05,16.1,16.05,16.07,44
20181101|2018-07-22 20:00,23,16.13,16.13,16.1,16.1,23
20181101|2018-07-22 21:00,23,16.18,16.18,16.15,16.15,3
20181101|2018-07-22 22:30,23,16.15,16.15,16.15,16.15,1
20181101|2018-07-22 23:00,23,16.14,16.14,16.14,16.14,10
20181101|2018-07-22 23:30,23,16.1,16.1,16.1,16.1,11
20181101|2018-07-23 01:00,23,16.07,16.07,16.07,16.07,5
20181101|2018-07-23 01:30,23,16.1,16.1,16.1,16.1,3
20181101|2018-07-23 02:00,23,16.1,16.1,16.07,16.1,18
20181101|2018-07-23 02:30,23,16.1,16.1,16.07,16.07,26
20181101|2018-07-23 03:00,23,16.1,16.1,16.05,16.05,48
20181101|2018-07-23 03:30,23,16.05,16.05,16.05,16.05,7
20181101|2018-07-23 05:00,23,16.05,16.05,16.05,16.05,3
20181101|2018-07-23 05:30,23,16.07,16.07,16.07,16.07,3
20181101|2018-07-23 06:00,23,16.07,16.07,16.07,16.07,1
20181101|2018-07-23 06:30,23,16.05,16.05,16.05,16.05,33
20181101|2018-07-23 07:00,23,16.01,16.05,16.01,16.03,12
20181101|2018-07-23 07:30,23,16.03,16.03,16,16.02,15
20181101|2018-07-23 08:00,23,16.01,16.01,16.01,16.01,6
20181101|2018-07-23 08:30,23,16,16.1,15.96,16.05,644
20181101|2018-07-23 09:00,23,16.02,16.11,15.99,16.1,471
20181101|2018-07-23 09:30,23,16.12,16.12,16.02,16.06,154
20181101|2018-07-23 10:00,23,16.05,16.15,16.01,16.01,248
20181101|2018-07-23 10:30,23,16,16.02,15.96,15.96,172
20181101|2018-07-23 11:00,23,15.96,16.01,15.91,15.94,155
20181101|2018-07-23 11:30,23,15.92,15.99,15.92,15.99,21
20181101|2018-07-23 12:00,23,15.99,16,15.96,15.99,98
20181101|2018-07-23 12:30,23,15.96,15.99,15.96,15.96,22
20181101|2018-07-23 13:00,23,15.96,15.96,15.93,15.96,169
20181101|2018-07-23 13:30,23,15.96,16,15.91,15.92,68
20181101|2018-07-23 14:00,23,15.92,15.93,15.9,15.92,16
20181101|2018-07-23 14:30,23,15.92,16,15.89,15.95,941
20181101|2018-07-23 15:00,23,15.97,16.02,15.95,15.96,785
20181101|2018-07-23 15:30,23,15.96,16,15.9,15.9,52
20181101|2018-07-23 17:00,24,15.95,15.95,15.92,15.95,49
20181101|2018-07-23 17:30,24,15.95,15.95,15.95,15.95,10
20181101|2018-07-23 18:00,24,15.92,15.92,15.92,15.92,22
20181101|2018-07-23 18:30,24,15.91,15.91,15.87,15.9,29
20181101|2018-07-23 19:00,24,15.9,15.9,15.9,15.9,4
20181101|2018-07-23 19:30,24,15.91,15.91,15.91,15.91,3
20181101|2018-07-23 20:30,24,15.9,15.9,15.85,15.86,38
20181101|2018-07-23 21:00,24,15.86,15.9,15.86,15.9,79
20181101|2018-07-23 22:00,24,15.88,15.88,15.87,15.88,18
20181101|2018-07-23 22:30,24,15.85,15.87,15.85,15.87,114
20181101|2018-07-23 23:00,24,15.85,15.85,15.85,15.85,1
20181101|2018-07-24 00:30,24,15.85,15.85,15.85,15.85,54
20181101|2018-07-24 02:00,24,15.9,15.95,15.86,15.86,75
20181101|2018-07-24 02:30,24,15.85,15.88,15.77,15.78,346
20181101|2018-07-24 03:00,24,15.78,15.8,15.75,15.75,58
20181101|2018-07-24 03:30,24,15.76,15.76,15.71,15.72,36
20181101|2018-07-24 04:30,24,15.7,15.71,15.7,15.7,30
20181101|2018-07-24 05:00,24,15.71,15.71,15.71,15.71,3
20181101|2018-07-24 05:30,24,15.71,15.73,15.71,15.73,22
20181101|2018-07-24 06:00,24,15.75,15.75,15.75,15.75,20
20181101|2018-07-24 06:30,24,15.75,15.75,15.74,15.74,57
20181101|2018-07-24 07:00,24,15.73,15.75,15.7,15.7,96
20181101|2018-07-24 07:30,24,15.7,15.75,15.7,15.72,61
20181101|2018-07-24 08:00,24,15.71,15.72,15.7,15.71,63
20181101|2018-07-24 08:30,24,15.71,15.83,15.7,15.81,764
20181101|2018-07-24 09:00,24,15.8,15.81,15.75,15.8,244
20181101|2018-07-24 09:30,24,15.8,15.86,15.78,15.83,322
20181101|2018-07-24 10:00,24,15.85,15.95,15.83,15.83,602
20181101|2018-07-24 10:30,24,15.83,15.91,15.83,15.85,183
20181101|2018-07-24 11:00,24,15.87,15.88,15.82,15.85,427
20181101|2018-07-24 11:30,24,15.83,15.9,15.83,15.86,48
20181101|2018-07-24 12:00,24,15.9,16.01,15.88,16,454
20181101|2018-07-24 12:30,24,16,16.08,15.98,16,427
20181101|2018-07-24 13:00,24,16.02,16.11,16.02,16.03,311
20181101|2018-07-24 13:30,24,16.05,16.07,15.98,16.03,493
20181101|2018-07-24 14:00,24,16.03,16.03,15.97,15.97,301
20181101|2018-07-24 14:30,24,15.99,15.99,15.85,15.87,429
20181101|2018-07-24 15:00,24,15.85,15.91,15.8,15.91,492
20181101|2018-07-24 15:30,24,15.9,15.98,15.9,15.95,163
20181101|2018-07-24 17:00,25,15.97,16,15.95,16,20
20181101|2018-07-24 17:30,25,15.99,16.03,15.99,16,23
20181101|2018-07-24 19:00,25,15.95,15.95,15.95,15.95,7
20181101|2018-07-24 19:30,25,15.99,16.03,15.99,16,78
20181101|2018-07-24 20:00,25,16,16,15.97,15.97,19
20181101|2018-07-24 20:30,25,15.97,16,15.97,16,8
20181101|2018-07-24 21:00,25,15.97,15.97,15.97,15.97,3
20181101|2018-07-24 23:30,25,16.03,16.03,16.03,16.03,1
20181101|2018-07-25 02:00,25,15.95,15.95,15.9,15.93,57
20181101|2018-07-25 02:30,25,16,16,16,16,5
20181101|2018-07-25 04:00,25,15.92,15.92,15.92,15.92,1
20181101|2018-07-25 04:30,25,15.95,15.95,15.95,15.95,16
20181101|2018-07-25 05:30,25,16,16.02,15.97,16.02,305
20181101|2018-07-25 06:00,25,16,16.02,16,16,26
20181101|2018-07-25 06:30,25,16.02,16.07,16.02,16.05,96
20181101|2018-07-25 07:00,25,16,16.05,16,16,122
20181101|2018-07-25 08:00,25,16,16,15.92,15.95,147
20181101|2018-07-25 08:30,25,15.95,15.95,15.83,15.87,457
20181101|2018-07-25 09:00,25,15.85,15.95,15.83,15.9,596
20181101|2018-07-25 09:30,25,15.88,15.96,15.85,15.9,582
20181101|2018-07-25 10:00,25,15.9,15.92,15.85,15.87,310
20181101|2018-07-25 10:30,25,15.88,15.88,15.82,15.83,157
20181101|2018-07-25 11:00,25,15.82,15.83,15.81,15.83,20
20181101|2018-07-25 11:30,25,15.83,15.83,15.77,15.82,403
20181101|2018-07-25 12:00,25,15.83,15.87,15.82,15.86,172
20181101|2018-07-25 12:30,25,15.87,15.87,15.82,15.83,181
20181101|2018-07-25 13:00,25,15.83,15.85,15.8,15.83,353
20181101|2018-07-25 13:30,25,15.83,15.85,15.8,15.82,32
20181101|2018-07-25 14:00,25,15.83,15.85,15.8,15.83,395
20181101|2018-07-25 14:30,25,15.85,15.86,15.72,15.8,1025
20181101|2018-07-25 15:00,25,15.78,15.9,15.75,15.85,553
20181101|2018-07-25 15:30,25,15.85,15.86,15.75,15.75,141
20181101|2018-07-25 17:00,26,15.9,15.95,15.84,15.87,179
20181101|2018-07-25 17:30,26,15.9,15.9,15.9,15.9,4
20181101|2018-07-25 18:30,26,15.9,15.9,15.9,15.9,2
20181101|2018-07-25 19:30,26,15.9,15.9,15.9,15.9,4
20181101|2018-07-25 20:00,26,15.9,15.9,15.9,15.9,2
20181101|2018-07-25 20:30,26,15.9,15.9,15.9,15.9,2
20181101|2018-07-25 21:00,26,15.95,15.95,15.95,15.95,3
20181101|2018-07-25 21:30,26,15.95,15.95,15.95,15.95,18
20181101|2018-07-25 22:00,26,16,16,15.96,15.96,78
20181101|2018-07-26 00:00,26,16,16,16,16,2
20181101|2018-07-26 01:00,26,15.98,15.98,15.93,15.93,18
20181101|2018-07-26 01:30,26,15.93,15.95,15.93,15.95,2
20181101|2018-07-26 02:00,26,15.9,15.91,15.9,15.9,11
20181101|2018-07-26 04:00,26,15.9,15.9,15.9,15.9,3
20181101|2018-07-26 04:30,26,15.9,15.9,15.9,15.9,8
20181101|2018-07-26 05:00,26,15.87,15.87,15.87,15.87,1
20181101|2018-07-26 06:30,26,15.86,15.87,15.86,15.87,9
20181101|2018-07-26 07:00,26,15.87,15.87,15.82,15.86,70
20181101|2018-07-26 07:30,26,15.85,15.87,15.82,15.87,68
20181101|2018-07-26 08:00,26,15.87,15.87,15.85,15.87,22
20181101|2018-07-26 08:30,26,15.88,15.9,15.75,15.87,1211
20181101|2018-07-26 09:00,26,15.87,15.95,15.82,15.95,419
20181101|2018-07-26 09:30,26,15.95,15.95,15.87,15.87,194
20181101|2018-07-26 10:00,26,15.87,15.87,15.8,15.82,190
20181101|2018-07-26 10:30,26,15.82,15.88,15.82,15.87,106
20181101|2018-07-26 11:00,26,15.88,15.96,15.85,15.94,241
20181101|2018-07-26 11:30,26,15.95,16,15.92,15.94,207
20181101|2018-07-26 12:00,26,15.97,15.97,15.9,15.92,39
20181101|2018-07-26 12:30,26,15.92,15.95,15.9,15.92,176
20181101|2018-07-26 13:00,26,15.92,15.92,15.86,15.87,338
20181101|2018-07-26 13:30,26,15.86,15.88,15.81,15.85,386
20181101|2018-07-26 14:00,26,15.85,15.88,15.83,15.85,824
20181101|2018-07-26 14:30,26,15.83,15.9,15.77,15.85,984
20181101|2018-07-26 15:00,26,15.85,15.92,15.81,15.92,553
20181101|2018-07-26 15:30,26,15.9,15.95,15.9,15.9,85
20181101|2018-07-26 17:00,27,15.87,15.9,15.85,15.88,37
20181101|2018-07-26 17:30,27,15.86,15.86,15.86,15.86,1
20181101|2018-07-26 18:00,27,15.87,15.88,15.87,15.88,2
20181101|2018-07-26 19:00,27,15.85,15.85,15.85,15.85,2
20181101|2018-07-26 19:30,27,15.85,15.85,15.85,15.85,2
20181101|2018-07-26 20:30,27,15.86,15.9,15.86,15.9,5
20181101|2018-07-26 21:00,27,15.92,15.92,15.87,15.9,17
20181101|2018-07-26 21:30,27,15.9,15.9,15.9,15.9,2
20181101|2018-07-26 22:00,27,15.9,15.9,15.9,15.9,12
20181101|2018-07-26 22:30,27,15.89,15.89,15.85,15.85,18
20181101|2018-07-26 23:00,27,15.85,15.87,15.85,15.85,79
20181101|2018-07-26 23:30,27,15.85,15.85,15.85,15.85,28
20181101|2018-07-27 00:30,27,15.85,15.85,15.85,15.85,12
20181101|2018-07-27 01:00,27,15.85,15.85,15.85,15.85,35
20181101|2018-07-27 01:30,27,15.83,15.85,15.82,15.85,10
20181101|2018-07-27 02:00,27,15.85,15.85,15.85,15.85,32
20181101|2018-07-27 02:30,27,15.85,15.85,15.85,15.85,5
20181101|2018-07-27 03:00,27,15.83,15.83,15.83,15.83,12
20181101|2018-07-27 03:30,27,15.83,15.83,15.83,15.83,1
20181101|2018-07-27 04:00,27,15.85,15.85,15.8,15.8,47
20181101|2018-07-27 04:30,27,15.8,15.81,15.78,15.8,44
20181101|2018-07-27 05:00,27,15.81,15.81,15.81,15.81,2
20181101|2018-07-27 05:30,27,15.8,15.8,15.8,15.8,1
20181101|2018-07-27 06:00,27,15.8,15.85,15.8,15.85,38
20181101|2018-07-27 06:30,27,15.85,15.85,15.82,15.82,3
20181101|2018-07-27 07:00,27,15.86,15.86,15.85,15.85,4
20181101|2018-07-27 07:30,27,15.86,15.9,15.8,15.8,79
20181101|2018-07-27 08:00,27,15.86,15.86,15.81,15.81,29
20181101|2018-07-27 08:30,27,15.84,15.91,15.81,15.9,314
20181101|2018-07-27 09:00,27,15.92,15.93,15.8,15.85,475
20181101|2018-07-27 09:30,27,15.86,15.98,15.81,15.9,346
20181101|2018-07-27 10:00,27,15.9,15.9,15.85,15.9,405
20181101|2018-07-27 10:30,27,15.9,15.9,15.83,15.85,176
20181101|2018-07-27 11:00,27,15.9,16.02,15.89,16,574
20181101|2018-07-27 11:30,27,16.02,16.2,16.02,16.15,733
20181101|2018-07-27 12:00,27,16.17,16.28,16.15,16.15,969
20181101|2018-07-27 12:30,27,16.16,16.21,15.96,16.05,916
20181101|2018-07-27 13:00,27,16.07,16.28,16.01,16.22,813
20181101|2018-07-27 13:30,27,16.23,16.31,16.16,16.3,515
20181101|2018-07-27 14:00,27,16.25,16.25,16.08,16.11,775
20181101|2018-07-27 14:30,27,16.12,16.16,16.05,16.1,327
20181101|2018-07-27 15:00,27,16.05,16.15,16.05,16.09,414
20181101|2018-07-27 15:30,27,16.1,16.15,16.05,16.15,83
20181101|2018-07-29 17:00,30,16.15,16.15,16.13,16.13,3
20181101|2018-07-29 18:00,30,16.12,16.12,16.12,16.12,3
20181101|2018-07-29 18:30,30,16.12,16.15,16.12,16.15,10
20181101|2018-07-29 19:00,30,16.13,16.2,16.13,16.2,22
20181101|2018-07-29 20:30,30,16.15,16.17,16.15,16.17,21
20181101|2018-07-29 21:30,30,16.16,16.26,16.16,16.23,14
20181101|2018-07-29 22:00,30,16.2,16.22,16.2,16.22,3
20181101|2018-07-29 22:30,30,16.2,16.2,16.2,16.2,17
20181101|2018-07-29 23:30,30,16.2,16.2,16.2,16.2,4
20181101|2018-07-30 00:00,30,16.25,16.25,16.25,16.25,23
20181101|2018-07-30 00:30,30,16.2,16.2,16.2,16.2,1
20181101|2018-07-30 01:00,30,16.2,16.2,16.2,16.2,3
20181101|2018-07-30 01:30,30,16.16,16.16,16.15,16.15,39
20181101|2018-07-30 02:00,30,16.15,16.15,16.1,16.1,8
20181101|2018-07-30 03:00,30,16.1,16.1,16.1,16.1,16
20181101|2018-07-30 03:30,30,16.1,16.1,16.06,16.07,72
20181101|2018-07-30 04:00,30,16.05,16.05,16.04,16.05,12
20181101|2018-07-30 04:30,30,16.06,16.06,16.05,16.05,67
20181101|2018-07-30 05:30,30,16.05,16.05,16.03,16.04,37
20181101|2018-07-30 07:00,30,16.02,16.02,15.97,15.98,145
20181101|2018-07-30 07:30,30,16,16,15.99,16,43
20181101|2018-07-30 08:00,30,16.01,16.01,15.98,15.98,39
20181101|2018-07-30 08:30,30,15.95,16.1,15.95,16.1,257
20181101|2018-07-30 09:00,30,16.1,16.11,16.05,16.05,242
20181101|2018-07-30 09:30,30,16.05,16.1,16.01,16.08,229
20181101|2018-07-30 10:00,30,16.1,16.12,16.03,16.05,361
20181101|2018-07-30 10:30,30,16.07,16.15,16.06,16.1,160
20181101|2018-07-30 11:00,30,16.12,16.22,16.11,16.2,142
20181101|2018-07-30 11:30,30,16.22,16.36,16.21,16.26,415
20181101|2018-07-30 12:00,30,16.27,16.33,16.17,16.21,278
20181101|2018-07-30 12:30,30,16.2,16.26,16.15,16.17,289
20181101|2018-07-30 13:00,30,16.16,16.22,16.15,16.22,89
20181101|2018-07-30 13:30,30,16.21,16.26,16.16,16.22,302
20181101|2018-07-30 14:00,30,16.25,16.32,16.2,16.3,179
20181101|2018-07-30 14:30,30,16.32,16.36,16.25,16.3,1300
20181101|2018-07-30 15:00,30,16.3,16.34,16.26,16.34,882
20181101|2018-07-30 15:30,30,16.3,16.33,16.25,16.25,368
20181101|2018-07-30 17:00,31,16.28,16.28,16.25,16.25,70
20181101|2018-07-30 17:30,31,16.25,16.27,16.25,16.27,27
20181101|2018-07-30 18:00,31,16.25,16.25,16.23,16.25,26
20181101|2018-07-30 18:30,31,16.26,16.26,16.26,16.26,15
20181101|2018-07-30 19:00,31,16.26,16.26,16.26,16.26,1
20181101|2018-07-30 19:30,31,16.3,16.3,16.27,16.27,33
20181101|2018-07-30 20:00,31,16.27,16.27,16.22,16.22,8
20181101|2018-07-30 21:30,31,16.25,16.25,16.22,16.22,4
20181101|2018-07-30 22:00,31,16.25,16.25,16.25,16.25,1
20181101|2018-07-30 23:00,31,16.27,16.27,16.22,16.25,15
20181101|2018-07-31 00:00,31,16.25,16.25,16.25,16.25,5
20181101|2018-07-31 00:30,31,16.23,16.23,16.22,16.22,4
20181101|2018-07-31 01:30,31,16.25,16.25,16.25,16.25,9
20181101|2018-07-31 02:00,31,16.2,16.21,16.19,16.2,21
20181101|2018-07-31 02:30,31,16.2,16.21,16.2,16.2,43
20181101|2018-07-31 03:00,31,16.15,16.18,16.13,16.18,113
20181101|2018-07-31 03:30,31,16.15,16.15,16.15,16.15,6
20181101|2018-07-31 04:00,31,16.13,16.13,16.11,16.11,5
20181101|2018-07-31 04:30,31,16.17,16.18,16.16,16.16,51
20181101|2018-07-31 05:00,31,16.16,16.16,16.16,16.16,11
20181101|2018-07-31 05:30,31,16.15,16.15,16.12,16.12,3
20181101|2018-07-31 06:30,31,16.11,16.11,16.1,16.1,6
20181101|2018-07-31 07:00,31,16.1,16.12,16.1,16.12,9
20181101|2018-07-31 07:30,31,16.11,16.11,16.02,16.05,925
20181101|2018-07-31 08:00,31,16.05,16.07,15.88,16,854
20181101|2018-07-31 08:30,31,16,16.07,15.9,16.05,675
20181101|2018-07-31 09:00,31,16.05,16.12,15.97,16.1,420
20181101|2018-07-31 09:30,31,16.07,16.12,16.05,16.06,162
20181101|2018-07-31 10:00,31,16.07,16.07,16.01,16.05,229
20181101|2018-07-31 10:30,31,16.05,16.05,16.02,16.02,57
20181101|2018-07-31 11:00,31,16.03,16.03,15.95,16,292
20181101|2018-07-31 11:30,31,16.02,16.03,16.01,16.02,54
20181101|2018-07-31 12:00,31,16.02,16.1,16.02,16.05,231
20181101|2018-07-31 12:30,31,16.04,16.1,16,16.04,653
20181101|2018-07-31 13:00,31,16.03,16.08,16.03,16.06,88
20181101|2018-07-31 13:30,31,16.05,16.05,16,16.01,203
20181101|2018-07-31 14:00,31,16.03,16.08,16,16.03,427
20181101|2018-07-31 14:30,31,16.05,16.15,16.03,16.07,1695
20181101|2018-07-31 15:00,31,16.06,16.06,15.91,15.94,1194
20181101|2018-07-31 15:30,31,15.95,15.95,15.85,15.9,262
20181101|2018-07-31 17:00,1,15.9,15.93,15.9,15.9,50
20181101|2018-07-31 17:30,1,15.93,16.01,15.93,16,60
20181101|2018-07-31 18:00,1,16,16.03,15.99,15.99,20
20181101|2018-07-31 18:30,1,16,16,16,16,42
20181101|2018-07-31 19:00,1,16,16.02,16,16,27
20181101|2018-07-31 19:30,1,16,16,16,16,21
20181101|2018-07-31 20:00,1,16.04,16.06,16.04,16.06,9
20181101|2018-07-31 20:30,1,16.05,16.1,16.02,16.03,25
20181101|2018-07-31 21:00,1,16.01,16.01,16,16,26
20181101|2018-07-31 21:30,1,16.05,16.05,16.01,16.01,2
20181101|2018-07-31 22:00,1,16,16,16,16,8
20181101|2018-07-31 23:00,1,16.04,16.04,16.01,16.01,6
20181101|2018-07-31 23:30,1,16.05,16.05,16.05,16.05,13
20181101|2018-08-01 01:00,1,16,16,15.97,15.97,10
20181101|2018-08-01 01:30,1,16,16.02,16,16.02,26
20181101|2018-08-01 02:00,1,16,16.01,16,16.01,6
20181101|2018-08-01 02:30,1,16.02,16.02,16,16,52
20181101|2018-08-01 04:00,1,16.07,16.07,16.07,16.07,1
20181101|2018-08-01 04:30,1,16.05,16.05,16.05,16.05,61
20181101|2018-08-01 05:00,1,16.05,16.05,15.98,15.98,22
20181101|2018-08-01 05:30,1,16.01,16.05,16.01,16.05,43
20181101|2018-08-01 06:00,1,16.05,16.05,16.04,16.04,29
20181101|2018-08-01 06:30,1,16,16,15.95,15.95,12
20181101|2018-08-01 07:00,1,15.97,15.97,15.95,15.96,93
20181101|2018-08-01 07:30,1,15.97,15.97,15.91,15.91,37
20181101|2018-08-01 08:00,1,15.91,15.91,15.88,15.9,118
20181101|2018-08-01 08:30,1,15.85,15.92,15.85,15.87,706
20181101|2018-08-01 09:00,1,15.87,15.92,15.75,15.77,410
20181101|2018-08-01 09:30,1,15.8,15.82,15.75,15.81,1453
20181101|2018-08-01 10:00,1,15.81,15.86,15.8,15.86,1027
20181101|2018-08-01 10:30,1,15.85,16.01,15.85,15.97,1272
20181101|2018-08-01 11:00,1,15.98,16.05,15.92,16.02,744
20181101|2018-08-01 11:30,1,16.05,16.05,15.88,15.92,891
20181101|2018-08-01 12:00,1,15.92,15.92,15.83,15.9,566
20181101|2018-08-01 12:30,1,15.9,15.97,15.87,15.95,266
20181101|2018-08-01 13:00,1,15.95,16.02,15.87,15.93,401
20181101|2018-08-01 13:30,1,15.93,15.97,15.86,15.86,121
20181101|2018-08-01 14:00,1,15.88,15.91,15.85,15.86,131
20181101|2018-08-01 14:30,1,15.85,15.93,15.83,15.9,200
20181101|2018-08-01 15:00,1,15.9,16.02,15.9,16,1004
20181101|2018-08-01 15:30,1,15.95,16,15.95,15.95,397
20181101|2018-08-01 17:00,2,16,16.05,15.94,15.95,106
20181101|2018-08-01 18:00,2,15.96,15.98,15.96,15.98,20
20181101|2018-08-01 19:30,2,15.95,15.96,15.95,15.95,31
20181101|2018-08-01 20:00,2,15.95,15.96,15.95,15.96,11
20181101|2018-08-01 20:30,2,15.98,16.01,15.97,16,23
20181101|2018-08-01 21:00,2,16,16.01,16,16.01,29
20181101|2018-08-01 22:00,2,16.02,16.03,16.02,16.03,2
20181101|2018-08-01 22:30,2,16.05,16.08,16.03,16.08,38
20181101|2018-08-01 23:00,2,16.1,16.1,16.08,16.08,14
20181101|2018-08-01 23:30,2,16.07,16.07,16.05,16.05,18
20181101|2018-08-02 00:30,2,16.1,16.1,16.1,16.1,25
20181101|2018-08-02 01:00,2,16.1,16.1,16.1,16.1,22
20181101|2018-08-02 01:30,2,16.15,16.15,16.15,16.15,3
20181101|2018-08-02 02:00,2,16.15,16.15,16.15,16.15,10
20181101|2018-08-02 02:30,2,16.17,16.17,16.17,16.17,5
20181101|2018-08-02 03:00,2,16.15,16.15,16.12,16.12,51
20181101|2018-08-02 03:30,2,16.18,16.25,16.18,16.25,36
20181101|2018-08-02 04:00,2,16.25,16.35,16.24,16.35,112
20181101|2018-08-02 04:30,2,16.33,16.4,16.33,16.4,110
20181101|2018-08-02 05:00,2,16.4,16.45,16.4,16.4,16
20181101|2018-08-02 05:30,2,16.42,16.47,16.4,16.45,37
20181101|2018-08-02 06:00,2,16.4,16.4,16.31,16.31,103
20181101|2018-08-02 06:30,2,16.3,16.35,16.3,16.3,53
20181101|2018-08-02 07:00,2,16.35,16.38,16.27,16.3,109
20181101|2018-08-02 07:30,2,16.3,16.3,16.2,16.21,83
20181101|2018-08-02 08:00,2,16.21,16.27,16.21,16.25,89
20181101|2018-08-02 08:30,2,16.24,16.3,16.1,16.12,624
20181101|2018-08-02 09:00,2,16.13,16.16,16.05,16.05,643
20181101|2018-08-02 09:30,2,16.05,16.18,16,16.15,701
20181101|2018-08-02 10:00,2,16.11,16.15,16.05,16.06,110
20181101|2018-08-02 10:30,2,16.06,16.06,15.96,15.96,396
20181101|2018-08-02 11:00,2,15.98,16.01,15.9,15.9,268
20181101|2018-08-02 11:30,2,15.92,15.94,15.88,15.92,206
20181101|2018-08-02 12:00,2,15.93,15.93,15.87,15.93,109
20181101|2018-08-02 12:30,2,15.9,15.91,15.86,15.88,175
20181101|2018-08-02 13:00,2,15.87,15.93,15.85,15.92,99
20181101|2018-08-02 13:30,2,15.93,15.95,15.89,15.92,198
20181101|2018-08-02 14:00,2,15.93,15.93,15.8,15.81,561
20181101|2018-08-02 14:30,2,15.82,15.9,15.8,15.88,579
20181101|2018-08-02 15:00,2,15.88,15.88,15.82,15.87,606
20181101|2018-08-02 15:30,2,15.85,15.86,15.8,15.8,100
20181101|2018-08-02 20:30,3,15.82,15.87,15.82,15.87,25
20181101|2018-08-02 21:30,3,15.85,15.85,15.85,15.85,1
20181101|2018-08-03 01:00,3,15.87,15.87,15.87,15.87,5
20181101|2018-08-03 01:30,3,15.87,15.87,15.87,15.87,5
20181101|2018-08-03 02:00,3,15.86,15.9,15.86,15.9,19
20181101|2018-08-03 02:30,3,15.9,15.9,15.87,15.87,7
20181101|2018-08-03 03:30,3,15.87,15.87,15.87,15.87,1
20181101|2018-08-03 04:00,3,15.87,15.87,15.87,15.87,3
20181101|2018-08-03 04:30,3,15.85,15.85,15.83,15.85,46
20181101|2018-08-03 05:00,3,15.84,15.85,15.8,15.85,30
20181101|2018-08-03 05:30,3,15.85,15.85,15.85,15.85,32
20181101|2018-08-03 06:00,3,15.85,15.85,15.8,15.8,120
20181101|2018-08-03 06:30,3,15.77,15.78,15.71,15.76,32
20181101|2018-08-03 07:00,3,15.8,15.81,15.75,15.76,95
20181101|2018-08-03 07:30,3,15.8,15.86,15.76,15.86,133
20181101|2018-08-03 08:00,3,15.83,15.85,15.82,15.85,23
20181101|2018-08-03 08:30,3,15.85,15.9,15.8,15.83,473
20181101|2018-08-03 09:00,3,15.83,15.83,15.7,15.72,280
20181101|2018-08-03 09:30,3,15.72,15.8,15.7,15.73,304
20181101|2018-08-03 10:00,3,15.73,15.78,15.7,15.73,180
20181101|2018-08-03 10:30,3,15.72,15.75,15.7,15.75,22
20181101|2018-08-03 11:00,3,15.73,15.75,15.67,15.68,471
20181101|2018-08-03 11:30,3,15.69,15.75,15.67,15.71,399
20181101|2018-08-03 12:00,3,15.7,15.75,15.65,15.65,200
20181101|2018-08-03 12:30,3,15.67,15.7,15.66,15.67,63
20181101|2018-08-03 13:00,3,15.66,15.75,15.65,15.71,425
20181101|2018-08-03 13:30,3,15.71,15.8,15.7,15.79,897
20181101|2018-08-03 14:00,3,15.79,15.87,15.75,15.86,1219
20181101|2018-08-03 14:30,3,15.85,15.9,15.82,15.87,1809
20181101|2018-08-03 15:00,3,15.9,15.9,15.8,15.85,852
20181101|2018-08-03 15:30,3,15.8,15.85,15.8,15.81,298
20181101|2018-08-05 17:00,6,15.75,15.83,15.75,15.82,13
20181101|2018-08-05 17:30,6,15.85,15.85,15.85,15.85,2
20181101|2018-08-05 18:30,6,15.85,15.85,15.85,15.85,4
20181101|2018-08-05 19:00,6,15.85,15.85,15.85,15.85,4
20181101|2018-08-05 20:00,6,15.85,15.85,15.85,15.85,4
20181101|2018-08-05 20:30,6,15.85,15.85,15.85,15.85,2
20181101|2018-08-05 22:30,6,15.85,15.85,15.85,15.85,1
20181101|2018-08-06 01:30,6,15.85,15.85,15.85,15.85,28
20181101|2018-08-06 02:00,6,15.85,15.85,15.85,15.85,7
20181101|2018-08-06 02:30,6,15.86,15.86,15.85,15.85,10
20181101|2018-08-06 03:30,6,15.86,15.86,15.86,15.86,3
20181101|2018-08-06 04:00,6,15.85,15.85,15.85,15.85,7
20181101|2018-08-06 04:30,6,15.85,15.85,15.85,15.85,1
20181101|2018-08-06 05:00,6,15.8,15.8,15.77,15.8,66
20181101|2018-08-06 05:30,6,15.78,15.78,15.77,15.77,6
20181101|2018-08-06 06:00,6,15.8,15.8,15.8,15.8,7
20181101|2018-08-06 06:30,6,15.8,15.8,15.8,15.8,12
20181101|2018-08-06 07:00,6,15.82,15.82,15.82,15.82,5
20181101|2018-08-06 07:30,6,15.84,15.84,15.84,15.84,1
20181101|2018-08-06 08:00,6,15.85,15.85,15.8,15.8,122
20181101|2018-08-06 08:30,6,15.81,15.83,15.65,15.65,1147
20181101|2018-08-06 09:00,6,15.66,15.7,15.61,15.67,459
20181101|2018-08-06 09:30,6,15.67,15.7,15.57,15.57,562
20181101|2018-08-06 10:00,6,15.57,15.62,15.54,15.55,524
20181101|2018-08-06 10:30,6,15.55,15.56,15.51,15.55,197
20181101|2018-08-06 11:00,6,15.53,15.56,15.5,15.54,433
20181101|2018-08-06 11:30,6,15.51,15.55,15.5,15.51,187
20181101|2018-08-06 12:00,6,15.51,15.53,15.48,15.51,283
20181101|2018-08-06 12:30,6,15.53,15.57,15.5,15.56,220
20181101|2018-08-06 13:00,6,15.56,15.57,15.5,15.51,139
20181101|2018-08-06 13:30,6,15.51,15.52,15.5,15.51,382
20181101|2018-08-06 14:00,6,15.51,15.52,15.45,15.47,1808
20181101|2018-08-06 14:30,6,15.48,15.55,15.45,15.5,618
20181101|2018-08-06 15:00,6,15.52,15.55,15.5,15.5,247
20181101|2018-08-06 15:30,6,15.55,15.55,15.5,15.55,136
20181101|2018-08-06 17:00,7,15.5,15.52,15.5,15.52,15
20181101|2018-08-06 17:30,7,15.52,15.52,15.52,15.52,2
20181101|2018-08-06 18:00,7,15.5,15.5,15.5,15.5,7
20181101|2018-08-06 19:00,7,15.5,15.5,15.5,15.5,3
20181101|2018-08-06 20:00,7,15.55,15.55,15.54,15.54,18
20181101|2018-08-06 20:30,7,15.55,15.55,15.55,15.55,10
20181101|2018-08-06 21:00,7,15.53,15.53,15.53,15.53,2
20181101|2018-08-06 21:30,7,15.55,15.55,15.55,15.55,1
20181101|2018-08-06 22:30,7,15.5,15.52,15.5,15.5,10
20181101|2018-08-06 23:00,7,15.5,15.5,15.5,15.5,5
20181101|2018-08-07 00:30,7,15.5,15.5,15.49,15.49,4
20181101|2018-08-07 01:00,7,15.49,15.51,15.49,15.5,40
20181101|2018-08-07 01:30,7,15.5,15.5,15.47,15.47,17
20181101|2018-08-07 02:00,7,15.45,15.47,15.45,15.47,62
20181101|2018-08-07 02:30,7,15.48,15.5,15.48,15.5,8
20181101|2018-08-07 03:00,7,15.45,15.45,15.45,15.45,4
20181101|2018-08-07 03:30,7,15.45,15.45,15.43,15.43,6
20181101|2018-08-07 04:00,7,15.4,15.4,15.4,15.4,7
20181101|2018-08-07 04:30,7,15.42,15.46,15.42,15.46,65
20181101|2018-08-07 05:00,7,15.45,15.47,15.45,15.47,32
20181101|2018-08-07 06:00,7,15.4,15.4,15.4,15.4,96
20181101|2018-08-07 06:30,7,15.4,15.4,15.4,15.4,5
20181101|2018-08-07 07:00,7,15.41,15.41,15.4,15.4,67
20181101|2018-08-07 07:30,7,15.42,15.42,15.4,15.41,150
20181101|2018-08-07 08:00,7,15.4,15.41,15.36,15.36,39
20181101|2018-08-07 08:30,7,15.35,15.38,15.25,15.27,1447
20181101|2018-08-07 09:00,7,15.26,15.31,15.25,15.27,931
20181101|2018-08-07 09:30,7,15.26,15.31,15.25,15.3,894
20181101|2018-08-07 10:00,7,15.3,15.35,15.25,15.31,444
20181101|2018-08-07 10:30,7,15.33,15.35,15.3,15.3,254
20181101|2018-08-07 11:00,7,15.28,15.34,15.25,15.33,674
20181101|2018-08-07 11:30,7,15.33,15.33,15.26,15.26,755
20181101|2018-08-07 12:00,7,15.3,15.32,15.26,15.31,208
20181101|2018-08-07 12:30,7,15.31,15.32,15.27,15.29,377
20181101|2018-08-07 13:00,7,15.31,15.31,15.26,15.28,666
20181101|2018-08-07 13:30,7,15.27,15.3,15.23,15.25,788
20181101|2018-08-07 14:00,7,15.23,15.26,15.2,15.22,364
20181101|2018-08-07 14:30,7,15.21,15.3,15.21,15.25,578
20181101|2018-08-07 15:00,7,15.27,15.27,15.2,15.2,650
20181101|2018-08-07 15:30,7,15.21,15.25,15.2,15.2,53
20181101|2018-08-07 17:00,8,15.2,15.25,15.2,15.2,59
20181101|2018-08-07 17:30,8,15.17,15.2,15.17,15.2,4
20181101|2018-08-07 18:00,8,15.2,15.2,15.2,15.2,9
20181101|2018-08-07 19:00,8,15.2,15.2,15.2,15.2,24
20181101|2018-08-07 20:00,8,15.2,15.21,15.2,15.21,3
20181101|2018-08-07 20:30,8,15.2,15.2,15.2,15.2,3
20181101|2018-08-07 21:00,8,15.2,15.2,15.2,15.2,21
20181101|2018-08-07 22:30,8,15.2,15.21,15.2,15.21,88
20181101|2018-08-08 01:00,8,15.25,15.25,15.25,15.25,1
20181101|2018-08-08 01:30,8,15.21,15.22,15.21,15.22,2
20181101|2018-08-08 02:00,8,15.21,15.21,15.2,15.2,7
20181101|2018-08-08 02:30,8,15.2,15.2,15.2,15.2,51
20181101|2018-08-08 03:00,8,15.17,15.2,15.17,15.2,35
20181101|2018-08-08 03:30,8,15.2,15.22,15.17,15.17,113
20181101|2018-08-08 04:00,8,15.17,15.2,15.17,15.2,65
20181101|2018-08-08 04:30,8,15.2,15.2,15.2,15.2,37
20181101|2018-08-08 05:30,8,15.17,15.17,15.17,15.17,4
20181101|2018-08-08 06:30,8,15.2,15.2,15.17,15.17,11
20181101|2018-08-08 07:00,8,15.2,15.22,15.2,15.22,37
20181101|2018-08-08 07:30,8,15.22,15.3,15.22,15.3,73
20181101|2018-08-08 08:00,8,15.27,15.3,15.22,15.22,189
20181101|2018-08-08 08:30,8,15.22,15.27,15.18,15.25,1369
20181101|2018-08-08 09:00,8,15.25,15.27,15.22,15.25,625
20181101|2018-08-08 09:30,8,15.25,15.27,15.11,15.12,605
20181101|2018-08-08 10:00,8,15.1,15.15,15.1,15.12,548
20181101|2018-08-08 10:30,8,15.12,15.18,15.1,15.17,324
20181101|2018-08-08 11:00,8,15.17,15.2,15.15,15.18,155
20181101|2018-08-08 11:30,8,15.16,15.16,15.11,15.16,224
20181101|2018-08-08 12:00,8,15.15,15.16,15.1,15.16,211
20181101|2018-08-08 12:30,8,15.16,15.2,15.1,15.1,496
20181101|2018-08-08 13:00,8,15.11,15.2,15.11,15.12,404
20181101|2018-08-08 13:30,8,15.12,15.17,15.1,15.15,135
20181101|2018-08-08 14:00,8,15.16,15.17,15.05,15.11,579
20181101|2018-08-08 14:30,8,15.11,15.17,15.05,15.16,548
20181101|2018-08-08 15:00,8,15.16,15.25,15.15,15.21,511
20181101|2018-08-08 15:30,8,15.2,15.3,15.2,15.25,70
20181101|2018-08-08 17:00,9,15.26,15.27,15.25,15.25,26
20181101|2018-08-08 17:30,9,15.25,15.25,15.25,15.25,2
20181101|2018-08-08 18:30,9,15.25,15.25,15.25,15.25,66
20181101|2018-08-08 19:00,9,15.25,15.3,15.24,15.26,71
20181101|2018-08-08 19:30,9,15.26,15.3,15.25,15.28,144
20181101|2018-08-08 20:00,9,15.28,15.33,15.27,15.3,172
20181101|2018-08-08 20:30,9,15.32,15.32,15.28,15.28,28
20181101|2018-08-08 21:00,9,15.26,15.28,15.26,15.28,15
20181101|2018-08-08 21:30,9,15.28,15.28,15.27,15.28,19
20181101|2018-08-08 23:00,9,15.27,15.27,15.27,15.27,2
20181101|2018-08-09 01:00,9,15.27,15.27,15.27,15.27,22
20181101|2018-08-09 01:30,9,15.25,15.27,15.25,15.27,5
20181101|2018-08-09 02:00,9,15.27,15.27,15.25,15.25,87
20181101|2018-08-09 02:30,9,15.25,15.25,15.25,15.25,2
20181101|2018-08-09 03:00,9,15.25,15.25,15.23,15.25,120
20181101|2018-08-09 03:30,9,15.25,15.25,15.21,15.21,42
20181101|2018-08-09 04:30,9,15.2,15.22,15.2,15.22,40
20181101|2018-08-09 05:00,9,15.22,15.22,15.18,15.2,112
20181101|2018-08-09 05:30,9,15.2,15.22,15.2,15.2,24
20181101|2018-08-09 06:00,9,15.22,15.23,15.22,15.23,4
20181101|2018-08-09 06:30,9,15.2,15.22,15.2,15.2,49
20181101|2018-08-09 07:00,9,15.2,15.21,15.17,15.18,21
20181101|2018-08-09 07:30,9,15.2,15.2,15.17,15.19,64
20181101|2018-08-09 08:00,9,15.19,15.2,15.15,15.19,101
20181101|2018-08-09 08:30,9,15.17,15.25,15.15,15.16,618
20181101|2018-08-09 09:00,9,15.18,15.2,15.11,15.11,218
20181101|2018-08-09 09:30,9,15.11,15.13,15.09,15.12,632
20181101|2018-08-09 10:00,9,15.11,15.15,15.1,15.1,43
20181101|2018-08-09 10:30,9,15.12,15.17,15.1,15.12,319
20181101|2018-08-09 11:00,9,15.12,15.15,15.11,15.15,161
20181101|2018-08-09 11:30,9,15.12,15.15,15.08,15.12,439
20181101|2018-08-09 12:00,9,15.12,15.12,15.07,15.1,110
20181101|2018-08-09 12:30,9,15.1,15.11,15.07,15.1,137
20181101|2018-08-09 13:00,9,15.1,15.12,15.1,15.12,252
20181101|2018-08-09 13:30,9,15.07,15.12,15.07,15.11,31
20181101|2018-08-09 14:00,9,15.13,15.18,15.11,15.17,1281
20181101|2018-08-09 14:30,9,15.18,15.3,15.12,15.3,1257
20181101|2018-08-09 15:00,9,15.29,15.3,15.25,15.3,437
20181101|2018-08-09 15:30,9,15.3,15.35,15.25,15.3,161
20181101|2018-08-09 17:00,10,15.35,15.35,15.28,15.33,38
20181101|2018-08-09 17:30,10,15.33,15.35,15.33,15.33,15
20181101|2018-08-09 18:00,10,15.33,15.33,15.33,15.33,8
20181101|2018-08-09 19:00,10,15.31,15.31,15.31,15.31,12
20181101|2018-08-09 19:30,10,15.35,15.38,15.35,15.37,7
20181101|2018-08-09 20:00,10,15.35,15.35,15.35,15.35,13
20181101|2018-08-09 20:30,10,15.35,15.35,15.35,15.35,32
20181101|2018-08-09 21:00,10,15.35,15.35,15.35,15.35,3
20181101|2018-08-09 21:30,10,15.38,15.38,15.38,15.38,28
20181101|2018-08-09 22:30,10,15.35,15.35,15.3,15.33,40
20181101|2018-08-09 23:00,10,15.33,15.38,15.33,15.38,22
20181101|2018-08-10 00:00,10,15.38,15.45,15.38,15.45,28
20181101|2018-08-10 00:30,10,15.47,15.47,15.47,15.47,57
20181101|2018-08-10 01:00,10,15.47,15.51,15.46,15.46,39
20181101|2018-08-10 01:30,10,15.5,15.5,15.5,15.5,18
20181101|2018-08-10 02:00,10,15.55,15.56,15.51,15.55,203
20181101|2018-08-10 02:30,10,15.53,15.62,15.5,15.6,265
20181101|2018-08-10 03:00,10,15.6,15.6,15.55,15.55,30
20181101|2018-08-10 03:30,10,15.55,15.6,15.53,15.6,18
20181101|2018-08-10 04:00,10,15.56,15.57,15.53,15.56,22
20181101|2018-08-10 04:30,10,15.56,15.62,15.56,15.62,55
20181101|2018-08-10 05:00,10,15.58,15.58,15.47,15.47,270
20181101|2018-08-10 05:30,10,15.5,15.53,15.5,15.53,58
20181101|2018-08-10 06:00,10,15.51,15.52,15.5,15.5,36
20181101|2018-08-10 06:30,10,15.5,15.5,15.5,15.5,16
20181101|2018-08-10 07:00,10,15.51,15.6,15.51,15.6,387
20181101|2018-08-10 07:30,10,15.57,15.58,15.55,15.57,170
20181101|2018-08-10 08:00,10,15.57,15.7,15.57,15.7,585
20181101|2018-08-10 08:30,10,15.67,15.7,15.5,15.7,1558
20181101|2018-08-10 09:00,10,15.71,15.75,15.5,15.6,1469
20181101|2018-08-10 09:30,10,15.62,15.65,15.49,15.51,1561
20181101|2018-08-10 10:00,10,15.51,15.57,15.47,15.51,1093
20181101|2018-08-10 10:30,10,15.5,15.53,15.45,15.53,763
20181101|2018-08-10 11:00,10,15.53,15.58,15.5,15.5,946
20181101|2018-08-10 11:30,10,15.5,15.57,15.48,15.55,1677
20181101|2018-08-10 12:00,10,15.55,15.62,15.54,15.56,728
20181101|2018-08-10 12:30,10,15.57,15.72,15.55,15.7,1078
20181101|2018-08-10 13:00,10,15.67,15.72,15.61,15.7,948
20181101|2018-08-10 13:30,10,15.7,15.72,15.57,15.62,1719
20181101|2018-08-10 14:00,10,15.65,15.72,15.5,15.53,1526
20181101|2018-08-10 14:30,10,15.55,15.66,15.51,15.62,1473
20181101|2018-08-10 15:00,10,15.61,15.67,15.55,15.65,1289
20181101|2018-08-10 15:30,10,15.7,15.7,15.55,15.55,364
20181101|2018-08-12 17:00,13,15.65,15.85,15.65,15.81,79
20181101|2018-08-12 17:30,13,15.83,15.83,15.77,15.78,67
20181101|2018-08-12 18:00,13,15.72,15.76,15.72,15.76,26
20181101|2018-08-12 18:30,13,15.76,15.77,15.73,15.75,62
20181101|2018-08-12 19:00,13,15.77,15.77,15.75,15.77,9
20181101|2018-08-12 19:30,13,15.8,15.85,15.8,15.85,113
20181101|2018-08-12 20:00,13,15.85,15.88,15.82,15.85,74
20181101|2018-08-12 20:30,13,15.87,15.91,15.85,15.9,178
20181101|2018-08-12 21:00,13,15.9,15.91,15.87,15.88,133
20181101|2018-08-12 21:30,13,15.9,16,15.9,15.96,126
20181101|2018-08-12 22:00,13,15.96,15.97,15.95,15.96,93
20181101|2018-08-12 22:30,13,15.95,15.95,15.95,15.95,1
20181101|2018-08-12 23:00,13,15.97,16.05,15.97,16.05,36
20181101|2018-08-12 23:30,13,16.05,16.05,16.05,16.05,1
20181101|2018-08-13 00:00,13,16,16.01,15.86,15.9,93
20181101|2018-08-13 00:30,13,15.91,15.96,15.91,15.95,13
20181101|2018-08-13 01:00,13,15.92,15.92,15.8,15.8,43
20181101|2018-08-13 01:30,13,15.83,15.97,15.8,15.95,205
20181101|2018-08-13 02:00,13,16,16.12,15.95,16.1,241
20181101|2018-08-13 02:30,13,16.11,16.2,16.1,16.15,198
20181101|2018-08-13 03:00,13,16.12,16.12,15.95,15.95,123
20181101|2018-08-13 03:30,13,15.98,15.98,15.9,15.9,21
20181101|2018-08-13 04:00,13,15.87,15.95,15.87,15.92,36
20181101|2018-08-13 04:30,13,15.86,15.91,15.85,15.9,13
20181101|2018-08-13 05:00,13,15.9,15.91,15.87,15.87,18
20181101|2018-08-13 05:30,13,15.9,15.9,15.83,15.9,62
20181101|2018-08-13 06:00,13,15.88,15.88,15.86,15.86,2
20181101|2018-08-13 06:30,13,15.85,15.86,15.71,15.76,219
20181101|2018-08-13 07:00,13,15.76,15.85,15.66,15.7,196
20181101|2018-08-13 07:30,13,15.7,15.75,15.7,15.75,162
20181101|2018-08-13 08:00,13,15.75,15.75,15.7,15.71,54
20181101|2018-08-13 08:30,13,15.71,15.76,15.5,15.52,649
20181101|2018-08-13 09:00,13,15.5,15.52,15.4,15.47,1502
20181101|2018-08-13 09:30,13,15.45,15.49,15.4,15.47,749
20181101|2018-08-13 10:00,13,15.47,15.62,15.46,15.61,1141
20181101|2018-08-13 10:30,13,15.61,15.82,15.6,15.82,1458
20181101|2018-08-13 11:00,13,15.81,15.92,15.73,15.85,702
20181101|2018-08-13 11:30,13,15.85,15.9,15.72,15.86,793
20181101|2018-08-13 12:00,13,15.86,15.97,15.75,15.77,757
20181101|2018-08-13 12:30,13,15.77,15.9,15.72,15.81,718
20181101|2018-08-13 13:00,13,15.81,15.81,15.7,15.72,285
20181101|2018-08-13 13:30,13,15.72,15.87,15.7,15.86,513
20181101|2018-08-13 14:00,13,15.86,15.98,15.85,15.96,987
20181101|2018-08-13 14:30,13,16,16.06,15.95,16.01,1724
20181101|2018-08-13 15:00,13,16.01,16.1,15.95,16.1,1342
20181101|2018-08-13 15:30,13,16.05,16.1,16.05,16.05,320
20181101|2018-08-13 17:00,14,16.05,16.07,16.02,16.03,104
20181101|2018-08-13 17:30,14,16.02,16.05,16.02,16.05,16
20181101|2018-08-13 18:30,14,16,16.02,15.98,16.02,24
20181101|2018-08-13 19:00,14,16,16.02,15.95,15.95,106
20181101|2018-08-13 19:30,14,15.93,15.93,15.9,15.91,26
20181101|2018-08-13 20:00,14,15.91,15.91,15.86,15.9,25
20181101|2018-08-13 20:30,14,15.91,15.91,15.9,15.9,18
20181101|2018-08-13 21:00,14,15.93,15.97,15.9,15.9,21
20181101|2018-08-13 21:30,14,15.88,15.9,15.86,15.86,7
20181101|2018-08-13 22:00,14,15.9,15.9,15.9,15.9,6
20181101|2018-08-13 22:30,14,15.87,15.88,15.85,15.85,19
20181101|2018-08-13 23:00,14,15.82,15.83,15.8,15.82,11
20181101|2018-08-13 23:30,14,15.8,15.83,15.77,15.81,23
20181101|2018-08-14 00:30,14,15.8,15.82,15.77,15.82,74
20181101|2018-08-14 01:00,14,15.75,15.75,15.73,15.73,40
20181101|2018-08-14 02:00,14,15.72,15.73,15.71,15.71,75
20181101|2018-08-14 02:30,14,15.71,15.75,15.63,15.63,129
20181101|2018-08-14 03:00,14,15.65,15.71,15.65,15.71,57
20181101|2018-08-14 03:30,14,15.7,15.79,15.7,15.77,247
20181101|2018-08-14 04:00,14,15.8,15.8,15.73,15.75,147
20181101|2018-08-14 04:30,14,15.76,15.85,15.75,15.83,288
20181101|2018-08-14 05:00,14,15.81,15.85,15.76,15.76,36
20181101|2018-08-14 05:30,14,15.75,15.77,15.75,15.76,35
20181101|2018-08-14 06:00,14,15.79,15.81,15.79,15.8,76
20181101|2018-08-14 06:30,14,15.8,15.82,15.8,15.8,16
20181101|2018-08-14 07:00,14,15.82,15.85,15.82,15.83,105
20181101|2018-08-14 07:30,14,15.82,15.85,15.8,15.8,66
20181101|2018-08-14 08:00,14,15.85,15.93,15.83,15.9,381
20181101|2018-08-14 08:30,14,15.9,15.97,15.85,15.92,2402
20181101|2018-08-14 09:00,14,15.95,16.08,15.82,15.85,966
20181101|2018-08-14 09:30,14,15.85,15.9,15.65,15.7,1038
20181101|2018-08-14 10:00,14,15.7,15.83,15.66,15.77,997
20181101|2018-08-14 10:30,14,15.77,15.85,15.75,15.84,524
20181101|2018-08-14 11:00,14,15.82,15.85,15.75,15.75,203
20181101|2018-08-14 11:30,14,15.75,15.77,15.71,15.77,532
20181101|2018-08-14 12:00,14,15.76,15.78,15.72,15.78,187
20181101|2018-08-14 12:30,14,15.76,15.77,15.65,15.65,578
20181101|2018-08-14 13:00,14,15.65,15.68,15.6,15.65,727
20181101|2018-08-14 13:30,14,15.62,15.65,15.56,15.56,452
20181101|2018-08-14 14:00,14,15.58,15.63,15.57,15.61,641
20181101|2018-08-14 14:30,14,15.61,15.62,15.56,15.61,1158
20181101|2018-08-14 15:00,14,15.61,15.68,15.6,15.62,746
20181101|2018-08-14 15:30,14,15.61,15.62,15.55,15.55,203
20181101|2018-08-14 17:00,15,15.6,15.61,15.6,15.6,28
20181101|2018-08-14 17:30,15,15.6,15.61,15.6,15.61,4
20181101|2018-08-14 19:00,15,15.6,15.6,15.6,15.6,25
20181101|2018-08-14 19:30,15,15.6,15.6,15.6,15.6,53
20181101|2018-08-14 20:00,15,15.58,15.63,15.58,15.63,72
20181101|2018-08-14 20:30,15,15.62,15.63,15.61,15.63,8
20181101|2018-08-14 21:30,15,15.63,15.65,15.63,15.65,35
20181101|2018-08-14 22:00,15,15.65,15.7,15.65,15.7,40
20181101|2018-08-14 22:30,15,15.72,15.72,15.67,15.68,18
20181101|2018-08-14 23:00,15,15.68,15.71,15.67,15.68,66
20181101|2018-08-15 00:00,15,15.68,15.7,15.68,15.7,23
20181101|2018-08-15 01:00,15,15.68,15.68,15.65,15.65,32
20181101|2018-08-15 01:30,15,15.65,15.66,15.62,15.62,31
20181101|2018-08-15 02:00,15,15.65,15.65,15.65,15.65,29
20181101|2018-08-15 02:30,15,15.65,15.67,15.65,15.67,7
20181101|2018-08-15 03:00,15,15.67,15.72,15.65,15.65,98
20181101|2018-08-15 03:30,15,15.65,15.7,15.65,15.69,98
20181101|2018-08-15 04:00,15,15.7,15.72,15.67,15.7,68
20181101|2018-08-15 04:30,15,15.7,15.79,15.7,15.77,90
20181101|2018-08-15 05:00,15,15.77,15.85,15.77,15.8,88
20181101|2018-08-15 05:30,15,15.86,15.92,15.82,15.9,190
20181101|2018-08-15 06:00,15,15.9,15.92,15.83,15.9,123
20181101|2018-08-15 06:30,15,15.91,16.02,15.9,15.91,476
20181101|2018-08-15 07:00,15,15.91,15.96,15.89,15.92,346
20181101|2018-08-15 07:30,15,15.91,16,15.9,16,743
20181101|2018-08-15 08:00,15,16,16.02,15.95,15.98,591
20181101|2018-08-15 08:30,15,15.95,16.2,15.93,16.17,2932
20181101|2018-08-15 09:00,15,16.17,16.47,16.16,16.45,3861
20181101|2018-08-15 09:30,15,16.47,16.6,16.4,16.52,3116
20181101|2018-08-15 10:00,15,16.52,16.52,16.1,16.27,6206
20181101|2018-08-15 10:30,15,16.27,16.4,16.21,16.4,1921
20181101|2018-08-15 11:00,15,16.37,16.4,16.18,16.19,1729
20181101|2018-08-15 11:30,15,16.18,16.2,16.09,16.16,1561
20181101|2018-08-15 12:00,15,16.15,16.32,16.07,16.3,1579
20181101|2018-08-15 12:30,15,16.28,16.35,16.16,16.28,2604
20181101|2018-08-15 13:00,15,16.31,16.48,16.27,16.45,1561
20181101|2018-08-15 13:30,15,16.44,16.48,16.23,16.25,2091
20181101|2018-08-15 14:00,15,16.2,16.28,16.11,16.17,1549
20181101|2018-08-15 14:30,15,16.15,16.16,15.95,16,2253
20181101|2018-08-15 15:00,15,15.98,15.98,15.85,15.87,1106
20181101|2018-08-15 15:30,15,15.85,15.9,15.8,15.82,1257
20181101|2018-08-15 17:00,16,15.9,15.9,15.86,15.86,143
20181101|2018-08-15 18:00,16,15.88,15.88,15.88,15.88,5
20181101|2018-08-15 18:30,16,15.9,15.9,15.88,15.9,106
20181101|2018-08-15 19:00,16,15.9,15.93,15.9,15.91,28
20181101|2018-08-15 19:30,16,15.92,15.92,15.87,15.91,86
20181101|2018-08-15 20:00,16,15.93,15.93,15.8,15.8,207
20181101|2018-08-15 20:30,16,15.82,15.82,15.66,15.72,507
20181101|2018-08-15 21:00,16,15.7,15.72,15.65,15.65,88
20181101|2018-08-15 21:30,16,15.7,15.75,15.7,15.75,30
20181101|2018-08-15 22:00,16,15.75,15.75,15.75,15.75,18
20181101|2018-08-15 22:30,16,15.75,15.75,15.67,15.68,5
20181101|2018-08-15 23:00,16,15.71,15.72,15.68,15.72,13
20181101|2018-08-15 23:30,16,15.7,15.73,15.7,15.73,2
20181101|2018-08-16 00:00,16,15.7,15.7,15.69,15.69,22
20181101|2018-08-16 00:30,16,15.68,15.68,15.66,15.67,42
20181101|2018-08-16 01:00,16,15.68,15.71,15.68,15.7,16
20181101|2018-08-16 01:30,16,15.7,15.7,15.7,15.7,15
20181101|2018-08-16 02:00,16,15.77,15.8,15.75,15.76,32
20181101|2018-08-16 02:30,16,15.75,15.86,15.75,15.85,151
20181101|2018-08-16 03:00,16,15.85,15.85,15.78,15.8,90
20181101|2018-08-16 03:30,16,15.75,15.76,15.75,15.75,9
20181101|2018-08-16 04:00,16,15.78,15.8,15.76,15.76,7
20181101|2018-08-16 04:30,16,15.75,15.75,15.72,15.75,17
20181101|2018-08-16 05:00,16,15.75,15.75,15.7,15.7,24
20181101|2018-08-16 05:30,16,15.72,15.75,15.7,15.75,145
20181101|2018-08-16 06:00,16,15.7,15.75,15.7,15.75,99
20181101|2018-08-16 06:30,16,15.76,15.8,15.71,15.71,218
20181101|2018-08-16 07:00,16,15.71,15.72,15.68,15.7,78
20181101|2018-08-16 07:30,16,15.7,15.75,15.68,15.75,153
20181101|2018-08-16 08:00,16,15.75,15.77,15.7,15.75,342
20181101|2018-08-16 08:30,16,15.75,15.85,15.66,15.85,1939
20181101|2018-08-16 09:00,16,15.85,15.85,15.72,15.75,1640
20181101|2018-08-16 09:30,16,15.72,15.75,15.63,15.68,635
20181101|2018-08-16 10:00,16,15.65,15.65,15.55,15.56,460
20181101|2018-08-16 10:30,16,15.56,15.57,15.5,15.5,289
20181101|2018-08-16 11:00,16,15.52,15.55,15.5,15.55,279
20181101|2018-08-16 11:30,16,15.55,15.62,15.52,15.56,547
20181101|2018-08-16 12:00,16,15.53,15.55,15.45,15.51,503
20181101|2018-08-16 12:30,16,15.52,15.6,15.5,15.55,173
20181101|2018-08-16 13:00,16,15.58,15.62,15.55,15.62,340
20181101|2018-08-16 13:30,16,15.62,15.68,15.55,15.55,577
20181101|2018-08-16 14:00,16,15.55,15.61,15.52,15.54,665
20181101|2018-08-16 14:30,16,15.55,15.7,15.55,15.6,1016
20181101|2018-08-16 15:00,16,15.61,15.65,15.55,15.62,1373
20181101|2018-08-16 15:30,16,15.65,15.65,15.62,15.65,229
20181101|2018-08-16 17:00,17,15.63,15.66,15.62,15.62,158
20181101|2018-08-16 17:30,17,15.62,15.62,15.62,15.62,18
20181101|2018-08-16 18:00,17,15.62,15.62,15.62,15.62,2
20181101|2018-08-16 19:00,17,15.62,15.65,15.62,15.62,67
20181101|2018-08-16 20:00,17,15.6,15.6,15.51,15.51,132
20181101|2018-08-16 20:30,17,15.52,15.56,15.52,15.56,31
20181101|2018-08-16 21:00,17,15.51,15.56,15.51,15.56,21
20181101|2018-08-16 21:30,17,15.56,15.57,15.56,15.57,36
20181101|2018-08-16 22:00,17,15.6,15.6,15.6,15.6,26
20181101|2018-08-16 22:30,17,15.6,15.6,15.58,15.58,23
20181101|2018-08-16 23:00,17,15.55,15.55,15.55,15.55,11
20181101|2018-08-16 23:30,17,15.58,15.6,15.58,15.6,11
20181101|2018-08-17 00:30,17,15.6,15.6,15.6,15.6,15
20181101|2018-08-17 01:30,17,15.56,15.56,15.56,15.56,5
20181101|2018-08-17 02:00,17,15.56,15.6,15.56,15.56,21
20181101|2018-08-17 02:30,17,15.6,15.6,15.6,15.6,3
20181101|2018-08-17 03:00,17,15.55,15.56,15.51,15.55,253
20181101|2018-08-17 03:30,17,15.55,15.55,15.52,15.52,6
20181101|2018-08-17 04:00,17,15.6,15.65,15.6,15.65,112
20181101|2018-08-17 04:30,17,15.67,15.73,15.67,15.72,227
20181101|2018-08-17 05:00,17,15.75,15.81,15.7,15.7,485
20181101|2018-08-17 05:30,17,15.72,15.75,15.68,15.68,95
20181101|2018-08-17 06:00,17,15.65,15.7,15.65,15.7,70
20181101|2018-08-17 06:30,17,15.7,15.75,15.7,15.75,12
20181101|2018-08-17 07:00,17,15.71,15.8,15.71,15.8,162
20181101|2018-08-17 07:30,17,15.81,15.81,15.67,15.7,161
20181101|2018-08-17 08:00,17,15.72,15.8,15.71,15.75,172
20181101|2018-08-17 08:30,17,15.74,15.75,15.61,15.67,657
20181101|2018-08-17 09:00,17,15.68,15.78,15.67,15.76,1546
20181101|2018-08-17 09:30,17,15.75,15.8,15.63,15.67,438
20181101|2018-08-17 10:00,17,15.67,15.68,15.55,15.57,445
20181101|2018-08-17 10:30,17,15.57,15.6,15.42,15.47,445
20181101|2018-08-17 11:00,17,15.45,15.5,15.43,15.45,137
20181101|2018-08-17 11:30,17,15.47,15.58,15.45,15.58,233
20181101|2018-08-17 12:00,17,15.55,15.6,15.52,15.6,122
20181101|2018-08-17 12:30,17,15.6,15.6,15.46,15.47,280
20181101|2018-08-17 13:00,17,15.5,15.5,15.32,15.35,459
20181101|2018-08-17 13:30,17,15.32,15.41,15.3,15.32,913
20181101|2018-08-17 14:00,17,15.35,15.47,15.35,15.46,1126
20181101|2018-08-17 14:30,17,15.5,15.5,15.4,15.45,684
20181101|2018-08-17 15:00,17,15.43,15.5,15.35,15.38,2809
20181101|2018-08-17 15:30,17,15.4,15.42,15.35,15.35,879
20181101|2018-08-19 17:00,20,15.36,15.36,15.35,15.35,5
20181101|2018-08-19 17:30,20,15.35,15.35,15.35,15.35,8
20181101|2018-08-19 19:00,20,15.35,15.35,15.35,15.35,3
20181101|2018-08-19 19:30,20,15.39,15.39,15.37,15.37,15
20181101|2018-08-19 20:00,20,15.4,15.4,15.4,15.4,20
20181101|2018-08-19 20:30,20,15.38,15.38,15.37,15.37,11
20181101|2018-08-19 21:00,20,15.35,15.35,15.35,15.35,24
20181101|2018-08-19 21:30,20,15.42,15.46,15.42,15.45,95
20181101|2018-08-19 22:30,20,15.41,15.41,15.41,15.41,1
20181101|2018-08-19 23:30,20,15.41,15.45,15.41,15.45,24
20181101|2018-08-20 00:00,20,15.45,15.45,15.45,15.45,2
20181101|2018-08-20 00:30,20,15.4,15.4,15.4,15.4,1
20181101|2018-08-20 01:00,20,15.4,15.4,15.37,15.37,28
20181101|2018-08-20 01:30,20,15.35,15.36,15.33,15.35,50
20181101|2018-08-20 02:00,20,15.31,15.35,15.31,15.35,35
20181101|2018-08-20 02:30,20,15.3,15.33,15.3,15.33,41
20181101|2018-08-20 03:00,20,15.3,15.3,15.3,15.3,43
20181101|2018-08-20 03:30,20,15.3,15.33,15.3,15.3,42
20181101|2018-08-20 04:00,20,15.31,15.31,15.3,15.31,20
20181101|2018-08-20 04:30,20,15.3,15.31,15.28,15.3,37
20181101|2018-08-20 05:00,20,15.3,15.34,15.3,15.33,19
20181101|2018-08-20 05:30,20,15.33,15.35,15.32,15.32,257
20181101|2018-08-20 06:00,20,15.3,15.3,15.28,15.3,33
20181101|2018-08-20 06:30,20,15.32,15.35,15.31,15.32,116
20181101|2018-08-20 07:00,20,15.32,15.32,15.3,15.3,77
20181101|2018-08-20 07:30,20,15.27,15.32,15.26,15.31,63
20181101|2018-08-20 08:00,20,15.32,15.32,15.22,15.25,311
20181101|2018-08-20 08:30,20,15.21,15.27,15.16,15.22,1165
20181101|2018-08-20 09:00,20,15.21,15.3,15.16,15.21,1034
20181101|2018-08-20 09:30,20,15.24,15.35,15.21,15.27,778
20181101|2018-08-20 10:00,20,15.28,15.33,15.25,15.28,240
20181101|2018-08-20 10:30,20,15.3,15.32,15.2,15.26,434
20181101|2018-08-20 11:00,20,15.27,15.27,15.22,15.23,163
20181101|2018-08-20 11:30,20,15.22,15.27,15.22,15.22,148
20181101|2018-08-20 12:00,20,15.2,15.25,15.2,15.21,138
20181101|2018-08-20 12:30,20,15.22,15.27,15.2,15.22,394
20181101|2018-08-20 13:00,20,15.22,15.27,15.2,15.22,254
20181101|2018-08-20 13:30,20,15.22,15.28,15.22,15.22,1099
20181101|2018-08-20 14:00,20,15.22,15.25,15.17,15.2,448
20181101|2018-08-20 14:30,20,15.22,15.24,15.15,15.24,577
20181101|2018-08-20 15:00,20,15.22,15.25,15.15,15.22,1796
20181101|2018-08-20 15:30,20,15.2,15.26,15.2,15.2,679
20181101|2018-08-20 17:30,21,15.26,15.26,15.26,15.26,1
20181101|2018-08-20 18:30,21,15.26,15.26,15.26,15.26,2
20181101|2018-08-20 19:00,21,15.3,15.32,15.27,15.27,36
20181101|2018-08-20 19:30,21,15.3,15.3,15.27,15.27,3
20181101|2018-08-20 21:00,21,15.25,15.25,15.25,15.25,25
20181101|2018-08-20 21:30,21,15.25,15.27,15.22,15.25,64
20181101|2018-08-20 22:30,21,15.25,15.25,15.25,15.25,3
20181101|2018-08-20 23:00,21,15.25,15.25,15.25,15.25,8
20181101|2018-08-21 00:00,21,15.27,15.27,15.22,15.22,76
20181101|2018-08-21 00:30,21,15.22,15.25,15.22,15.25,49
20181101|2018-08-21 02:00,21,15.22,15.22,15.22,15.22,3
20181101|2018-08-21 02:30,21,15.25,15.25,15.25,15.25,1
20181101|2018-08-21 03:00,21,15.2,15.2,15.2,15.2,23
20181101|2018-08-21 03:30,21,15.22,15.22,15.22,15.22,27
20181101|2018-08-21 04:00,21,15.2,15.2,15.15,15.15,59
20181101|2018-08-21 04:30,21,15.15,15.17,15.12,15.15,79
20181101|2018-08-21 05:00,21,15.15,15.15,15.14,15.15,75
20181101|2018-08-21 05:30,21,15.15,15.15,15.15,15.15,24
20181101|2018-08-21 06:00,21,15.15,15.15,15.15,15.15,12
20181101|2018-08-21 06:30,21,15.17,15.17,15.17,15.17,8
20181101|2018-08-21 07:00,21,15.17,15.17,15.17,15.17,6
20181101|2018-08-21 07:30,21,15.17,15.2,15.15,15.17,203
20181101|2018-08-21 08:00,21,15.18,15.18,15.13,15.15,253
20181101|2018-08-21 08:30,21,15.13,15.13,15.05,15.07,1156
20181101|2018-08-21 09:00,21,15.06,15.18,15.05,15.15,1222
20181101|2018-08-21 09:30,21,15.15,15.17,15.13,15.15,224
20181101|2018-08-21 10:00,21,15.15,15.17,15.14,15.15,401
20181101|2018-08-21 10:30,21,15.15,15.17,15.1,15.14,650
20181101|2018-08-21 11:00,21,15.13,15.15,15.1,15.12,110
20181101|2018-08-21 11:30,21,15.11,15.16,15.1,15.16,680
20181101|2018-08-21 12:00,21,15.16,15.21,15.15,15.19,283
20181101|2018-08-21 12:30,21,15.2,15.3,15.2,15.26,614
20181101|2018-08-21 13:00,21,15.27,15.3,15.25,15.27,739
20181101|2018-08-21 13:30,21,15.28,15.41,15.28,15.32,1657
20181101|2018-08-21 14:00,21,15.35,15.36,15.25,15.32,1181
20181101|2018-08-21 14:30,21,15.33,15.5,15.32,15.47,1909
20181101|2018-08-21 15:00,21,15.46,15.55,15.45,15.48,2880
20181101|2018-08-21 15:30,21,15.47,15.6,15.45,15.6,735
20181101|2018-08-21 17:00,22,15.6,15.63,15.58,15.6,120
20181101|2018-08-21 17:30,22,15.65,15.71,15.62,15.71,71
20181101|2018-08-21 18:00,22,15.7,15.73,15.68,15.72,112
20181101|2018-08-21 18:30,22,15.7,15.71,15.68,15.71,36
20181101|2018-08-21 19:00,22,15.75,15.75,15.7,15.7,98
20181101|2018-08-21 19:30,22,15.75,15.75,15.67,15.67,15
20181101|2018-08-21 20:00,22,15.65,15.67,15.64,15.64,41
20181101|2018-08-21 20:30,22,15.64,15.65,15.64,15.65,40
20181101|2018-08-21 21:00,22,15.62,15.62,15.56,15.56,65
20181101|2018-08-21 22:00,22,15.56,15.58,15.56,15.58,5
20181101|2018-08-21 22:30,22,15.55,15.58,15.55,15.58,5
20181101|2018-08-21 23:00,22,15.58,15.6,15.57,15.6,10
20181101|2018-08-21 23:30,22,15.61,15.61,15.6,15.6,9
20181101|2018-08-22 00:00,22,15.57,15.57,15.57,15.57,2
20181101|2018-08-22 00:30,22,15.55,15.57,15.55,15.57,2
20181101|2018-08-22 01:00,22,15.6,15.63,15.58,15.63,16
20181101|2018-08-22 01:30,22,15.61,15.61,15.61,15.61,2
20181101|2018-08-22 02:00,22,15.6,15.6,15.5,15.51,38
20181101|2018-08-22 02:30,22,15.5,15.51,15.46,15.48,421
20181101|2018-08-22 03:00,22,15.48,15.51,15.42,15.51,1005
20181101|2018-08-22 03:30,22,15.5,15.5,15.46,15.46,14
20181101|2018-08-22 04:00,22,15.45,15.47,15.45,15.47,31
20181101|2018-08-22 04:30,22,15.47,15.49,15.44,15.45,308
20181101|2018-08-22 05:00,22,15.45,15.47,15.38,15.4,473
20181101|2018-08-22 05:30,22,15.41,15.44,15.35,15.35,38
20181101|2018-08-22 06:00,22,15.35,15.47,15.35,15.43,209
20181101|2018-08-22 06:30,22,15.43,15.47,15.42,15.47,99
20181101|2018-08-22 07:00,22,15.45,15.53,15.43,15.53,140
20181101|2018-08-22 07:30,22,15.5,15.52,15.44,15.44,291
20181101|2018-08-22 08:00,22,15.47,15.47,15.35,15.36,1410
20181101|2018-08-22 08:30,22,15.35,15.46,15.3,15.4,2047
20181101|2018-08-22 09:00,22,15.42,15.46,15.35,15.46,1587
20181101|2018-08-22 09:30,22,15.46,15.46,15.36,15.4,1241
20181101|2018-08-22 10:00,22,15.41,15.43,15.35,15.38,493
20181101|2018-08-22 10:30,22,15.38,15.45,15.36,15.36,512
20181101|2018-08-22 11:00,22,15.36,15.51,15.36,15.51,625
20181101|2018-08-22 11:30,22,15.51,15.53,15.42,15.46,809
20181101|2018-08-22 12:00,22,15.46,15.5,15.41,15.45,598
20181101|2018-08-22 12:30,22,15.45,15.5,15.4,15.45,442
20181101|2018-08-22 13:00,22,15.43,15.53,15.4,15.48,680
20181101|2018-08-22 13:30,22,15.48,15.48,15.37,15.4,901
20181101|2018-08-22 14:00,22,15.37,15.42,15.35,15.37,680
20181101|2018-08-22 14:30,22,15.36,15.45,15.35,15.41,931
20181101|2018-08-22 15:00,22,15.41,15.5,15.4,15.45,1943
20181101|2018-08-22 15:30,22,15.42,15.45,15.35,15.35,870
20181101|2018-08-22 17:00,23,15.35,15.37,15.31,15.37,55
20181101|2018-08-22 17:30,23,15.35,15.35,15.35,15.35,1
20181101|2018-08-22 19:00,23,15.37,15.37,15.35,15.35,13
20181101|2018-08-22 20:00,23,15.35,15.35,15.35,15.35,11
20181101|2018-08-22 20:30,23,15.39,15.4,15.37,15.4,44
20181101|2018-08-22 21:00,23,15.4,15.42,15.39,15.39,60
20181101|2018-08-22 21:30,23,15.41,15.41,15.41,15.41,1
20181101|2018-08-22 22:00,23,15.43,15.43,15.41,15.41,7
20181101|2018-08-22 22:30,23,15.41,15.41,15.41,15.41,11
20181101|2018-08-22 23:00,23,15.43,15.43,15.41,15.41,13
20181101|2018-08-23 01:00,23,15.42,15.42,15.4,15.4,10
20181101|2018-08-23 01:30,23,15.4,15.4,15.38,15.4,25
20181101|2018-08-23 02:00,23,15.4,15.4,15.4,15.4,9
20181101|2018-08-23 02:30,23,15.4,15.4,15.4,15.4,27
20181101|2018-08-23 03:00,23,15.4,15.4,15.38,15.38,22
20181101|2018-08-23 03:30,23,15.37,15.4,15.32,15.35,151
20181101|2018-08-23 04:00,23,15.38,15.4,15.37,15.4,135
20181101|2018-08-23 04:30,23,15.4,15.4,15.4,15.4,18
20181101|2018-08-23 05:30,23,15.42,15.42,15.4,15.4,70
20181101|2018-08-23 06:00,23,15.4,15.42,15.38,15.42,81
20181101|2018-08-23 06:30,23,15.37,15.4,15.35,15.35,11
20181101|2018-08-23 07:00,23,15.36,15.38,15.35,15.37,66
20181101|2018-08-23 07:30,23,15.37,15.38,15.36,15.36,5
20181101|2018-08-23 08:00,23,15.35,15.45,15.35,15.4,239
20181101|2018-08-23 08:30,23,15.38,15.42,15.25,15.29,1758
20181101|2018-08-23 09:00,23,15.29,15.33,15.22,15.24,1578
20181101|2018-08-23 09:30,23,15.25,15.33,15.22,15.32,739
20181101|2018-08-23 10:00,23,15.3,15.42,15.3,15.41,1614
20181101|2018-08-23 10:30,23,15.41,15.5,15.4,15.45,1637
20181101|2018-08-23 11:00,23,15.42,15.45,15.28,15.3,517
20181101|2018-08-23 11:30,23,15.3,15.38,15.3,15.36,364
20181101|2018-08-23 12:00,23,15.4,15.45,15.35,15.35,1229
20181101|2018-08-23 12:30,23,15.36,15.4,15.36,15.38,976
20181101|2018-08-23 13:00,23,15.38,15.39,15.35,15.35,426
20181101|2018-08-23 13:30,23,15.37,15.47,15.36,15.42,1917
20181101|2018-08-23 14:00,23,15.43,15.46,15.37,15.4,1321
20181101|2018-08-23 14:30,23,15.4,15.48,15.4,15.43,1085
20181101|2018-08-23 15:00,23,15.41,15.55,15.4,15.55,1663
20181101|2018-08-23 15:30,23,15.51,15.55,15.5,15.55,350
20181101|2018-08-23 17:00,24,15.52,15.52,15.52,15.52,25
20181101|2018-08-23 17:30,24,15.55,15.55,15.55,15.55,20
20181101|2018-08-23 18:00,24,15.55,15.55,15.52,15.52,10
20181101|2018-08-23 18:30,24,15.52,15.55,15.52,15.55,7
20181101|2018-08-23 19:00,24,15.51,15.53,15.5,15.5,33
20181101|2018-08-23 19:30,24,15.5,15.5,15.47,15.48,17
20181101|2018-08-23 20:00,24,15.45,15.48,15.42,15.48,86
20181101|2018-08-23 20:30,24,15.45,15.5,15.45,15.5,50
20181101|2018-08-23 21:00,24,15.5,15.5,15.5,15.5,23
20181101|2018-08-23 21:30,24,15.48,15.48,15.43,15.43,15
20181101|2018-08-23 22:00,24,15.45,15.45,15.45,15.45,1
20181101|2018-08-23 23:00,24,15.45,15.45,15.45,15.45,1
20181101|2018-08-24 00:00,24,15.43,15.43,15.43,15.43,6
20181101|2018-08-24 01:00,24,15.45,15.47,15.44,15.47,19
20181101|2018-08-24 02:00,24,15.45,15.45,15.43,15.43,35
20181101|2018-08-24 02:30,24,15.45,15.45,15.4,15.43,37
20181101|2018-08-24 03:00,24,15.43,15.43,15.43,15.43,2
20181101|2018-08-24 04:00,24,15.43,15.43,15.43,15.43,10
20181101|2018-08-24 04:30,24,15.4,15.42,15.4,15.42,2
20181101|2018-08-24 05:00,24,15.4,15.41,15.4,15.41,7
20181101|2018-08-24 05:30,24,15.4,15.41,15.38,15.38,72
20181101|2018-08-24 06:00,24,15.37,15.38,15.36,15.38,39
20181101|2018-08-24 06:30,24,15.36,15.38,15.35,15.37,87
20181101|2018-08-24 07:00,24,15.35,15.38,15.35,15.37,67
20181101|2018-08-24 07:30,24,15.4,15.4,15.35,15.35,286
20181101|2018-08-24 08:00,24,15.35,15.36,15.31,15.35,1444
20181101|2018-08-24 08:30,24,15.35,15.36,15.22,15.26,1405
20181101|2018-08-24 09:00,24,15.26,15.3,15.2,15.25,690
20181101|2018-08-24 09:30,24,15.25,15.32,15.2,15.26,1347
20181101|2018-08-24 10:00,24,15.3,15.35,15.28,15.33,516
20181101|2018-08-24 10:30,24,15.35,15.35,15.26,15.3,365
20181101|2018-08-24 11:00,24,15.3,15.33,15.26,15.28,423
20181101|2018-08-24 11:30,24,15.28,15.31,15.27,15.3,1001
20181101|2018-08-24 12:00,24,15.3,15.33,15.28,15.3,427
20181101|2018-08-24 12:30,24,15.32,15.38,15.3,15.35,568
20181101|2018-08-24 13:00,24,15.35,15.37,15.27,15.3,1504
20181101|2018-08-24 13:30,24,15.3,15.31,15.25,15.28,1106
20181101|2018-08-24 14:00,24,15.3,15.35,15.25,15.31,1143
20181101|2018-08-24 14:30,24,15.31,15.4,15.3,15.38,1026
20181101|2018-08-24 15:00,24,15.39,15.5,15.36,15.49,2660
20181101|2018-08-24 15:30,24,15.47,15.5,15.43,15.46,241
20181101|2018-08-26 17:00,27,15.45,15.45,15.4,15.4,215
20181101|2018-08-26 18:30,27,15.37,15.37,15.31,15.31,84
20181101|2018-08-26 19:00,27,15.3,15.32,15.28,15.32,35
20181101|2018-08-26 19:30,27,15.32,15.32,15.32,15.32,1
20181101|2018-08-26 20:00,27,15.3,15.3,15.3,15.3,2
20181101|2018-08-26 21:30,27,15.32,15.32,15.32,15.32,1
20181101|2018-08-26 23:00,27,15.3,15.3,15.3,15.3,8
20181101|2018-08-27 00:00,27,15.35,15.35,15.35,15.35,5
20181101|2018-08-27 01:30,27,15.31,15.31,15.31,15.31,2
20181101|2018-08-27 02:00,27,15.3,15.31,15.3,15.3,73
20181101|2018-08-27 03:30,27,15.32,15.32,15.3,15.3,11
20181101|2018-08-27 04:30,27,15.28,15.28,15.28,15.28,11
20181101|2018-08-27 05:00,27,15.31,15.31,15.31,15.31,1
20181101|2018-08-27 05:30,27,15.27,15.3,15.27,15.3,4
20181101|2018-08-27 06:00,27,15.28,15.28,15.28,15.28,3
20181101|2018-08-27 06:30,27,15.3,15.3,15.25,15.25,6
20181101|2018-08-27 07:00,27,15.25,15.3,15.25,15.28,20
20181101|2018-08-27 07:30,27,15.28,15.3,15.28,15.28,16
20181101|2018-08-27 08:00,27,15.29,15.3,15.25,15.25,115
20181101|2018-08-27 08:30,27,15.26,15.35,15.25,15.26,1192
20181101|2018-08-27 09:00,27,15.26,15.31,15.25,15.3,958
20181101|2018-08-27 09:30,27,15.29,15.35,15.28,15.31,633
20181101|2018-08-27 10:00,27,15.31,15.4,15.31,15.4,716
20181101|2018-08-27 10:30,27,15.36,15.4,15.31,15.33,234
20181101|2018-08-27 11:00,27,15.35,15.37,15.3,15.34,339
20181101|2018-08-27 11:30,27,15.31,15.33,15.3,15.31,69
20181101|2018-08-27 12:00,27,15.31,15.35,15.3,15.3,80
20181101|2018-08-27 12:30,27,15.3,15.32,15.3,15.31,469
20181101|2018-08-27 13:00,27,15.31,15.4,15.31,15.36,1469
20181101|2018-08-27 13:30,27,15.4,15.42,15.35,15.41,900
20181101|2018-08-27 14:00,27,15.42,15.42,15.35,15.42,615
20181101|2018-08-27 14:30,27,15.4,15.5,15.39,15.46,1876
20181101|2018-08-27 15:00,27,15.47,15.55,15.45,15.55,2504
20181101|2018-08-27 15:30,27,15.5,15.55,15.5,15.55,214
20181101|2018-08-27 17:00,28,15.5,15.53,15.47,15.47,155
20181101|2018-08-27 17:30,28,15.46,15.46,15.46,15.46,2
20181101|2018-08-27 19:00,28,15.45,15.45,15.42,15.42,54
20181101|2018-08-27 20:00,28,15.4,15.42,15.4,15.42,6
20181101|2018-08-27 20:30,28,15.43,15.43,15.42,15.42,3
20181101|2018-08-27 22:00,28,15.44,15.44,15.44,15.44,3
20181101|2018-08-27 22:30,28,15.42,15.44,15.42,15.44,3
20181101|2018-08-27 23:00,28,15.45,15.45,15.45,15.45,47
20181101|2018-08-28 00:00,28,15.47,15.47,15.46,15.46,10
20181101|2018-08-28 00:30,28,15.47,15.5,15.46,15.46,9
20181101|2018-08-28 01:00,28,15.46,15.5,15.46,15.5,44
20181101|2018-08-28 03:00,28,15.46,15.47,15.45,15.45,174
20181101|2018-08-28 03:30,28,15.45,15.46,15.4,15.46,411
20181101|2018-08-28 04:00,28,15.45,15.45,15.4,15.4,115
20181101|2018-08-28 04:30,28,15.4,15.4,15.35,15.36,400
20181101|2018-08-28 05:00,28,15.38,15.4,15.38,15.4,29
20181101|2018-08-28 05:30,28,15.4,15.4,15.4,15.4,5
20181101|2018-08-28 06:00,28,15.4,15.4,15.4,15.4,28
20181101|2018-08-28 06:30,28,15.39,15.4,15.36,15.36,21
20181101|2018-08-28 07:00,28,15.36,15.39,15.36,15.39,63
20181101|2018-08-28 07:30,28,15.39,15.41,15.37,15.37,54
20181101|2018-08-28 08:00,28,15.37,15.41,15.35,15.37,334
20181101|2018-08-28 08:30,28,15.37,15.49,15.35,15.42,1455
20181101|2018-08-28 09:00,28,15.42,15.55,15.41,15.49,1738
20181101|2018-08-28 09:30,28,15.5,15.58,15.5,15.53,1935
20181101|2018-08-28 10:00,28,15.52,15.6,15.5,15.5,1482
20181101|2018-08-28 10:30,28,15.54,15.65,15.5,15.62,1274
20181101|2018-08-28 11:00,28,15.64,15.65,15.6,15.61,243
20181101|2018-08-28 11:30,28,15.62,15.62,15.55,15.6,364
20181101|2018-08-28 12:00,28,15.57,15.65,15.55,15.61,709
20181101|2018-08-28 12:30,28,15.62,15.65,15.58,15.62,556
20181101|2018-08-28 13:00,28,15.62,15.65,15.62,15.62,62
20181101|2018-08-28 13:30,28,15.62,15.67,15.6,15.65,2188
20181101|2018-08-28 14:00,28,15.65,15.67,15.6,15.62,1941
20181101|2018-08-28 14:30,28,15.62,15.7,15.6,15.65,3626
20181101|2018-08-28 15:00,28,15.67,15.7,15.6,15.65,1485
20181101|2018-08-28 15:30,28,15.6,15.65,15.58,15.65,374
20181101|2018-08-28 17:00,29,15.65,15.65,15.61,15.62,19
20181101|2018-08-28 17:30,29,15.62,15.62,15.62,15.62,2
20181101|2018-08-28 19:00,29,15.6,15.62,15.6,15.61,57
20181101|2018-08-28 20:30,29,15.62,15.62,15.62,15.62,3
20181101|2018-08-28 21:00,29,15.62,15.62,15.62,15.62,4
20181101|2018-08-28 23:30,29,15.61,15.61,15.61,15.61,3
20181101|2018-08-29 00:30,29,15.61,15.62,15.6,15.62,12
20181101|2018-08-29 01:00,29,15.62,15.62,15.62,15.62,1
20181101|2018-08-29 02:00,29,15.63,15.63,15.6,15.61,17
20181101|2018-08-29 02:30,29,15.61,15.61,15.55,15.55,847
20181101|2018-08-29 03:00,29,15.52,15.53,15.47,15.51,494
20181101|2018-08-29 03:30,29,15.5,15.5,15.47,15.48,19
20181101|2018-08-29 04:00,29,15.5,15.5,15.47,15.48,24
20181101|2018-08-29 04:30,29,15.47,15.55,15.45,15.53,402
20181101|2018-08-29 05:00,29,15.52,15.55,15.52,15.52,51
20181101|2018-08-29 05:30,29,15.52,15.52,15.52,15.52,1
20181101|2018-08-29 06:00,29,15.55,15.55,15.5,15.5,2
20181101|2018-08-29 06:30,29,15.5,15.55,15.5,15.55,7
20181101|2018-08-29 07:00,29,15.5,15.53,15.5,15.51,377
20181101|2018-08-29 07:30,29,15.51,15.56,15.51,15.55,141
20181101|2018-08-29 08:00,29,15.54,15.6,15.53,15.55,324
20181101|2018-08-29 08:30,29,15.56,15.7,15.55,15.65,1695
20181101|2018-08-29 09:00,29,15.67,15.75,15.65,15.67,1637
20181101|2018-08-29 09:30,29,15.66,15.75,15.65,15.67,929
20181101|2018-08-29 10:00,29,15.7,15.7,15.61,15.65,948
20181101|2018-08-29 10:30,29,15.65,15.7,15.6,15.6,242
20181101|2018-08-29 11:00,29,15.6,15.65,15.57,15.57,367
20181101|2018-08-29 11:30,29,15.6,15.6,15.51,15.56,703
20181101|2018-08-29 12:00,29,15.56,15.6,15.55,15.56,81
20181101|2018-08-29 12:30,29,15.6,15.6,15.56,15.6,180
20181101|2018-08-29 13:00,29,15.6,15.6,15.52,15.52,613
20181101|2018-08-29 13:30,29,15.55,15.55,15.51,15.55,99
20181101|2018-08-29 14:00,29,15.51,15.55,15.47,15.53,545
20181101|2018-08-29 14:30,29,15.52,15.65,15.5,15.62,1251
20181101|2018-08-29 15:00,29,15.62,15.65,15.55,15.62,1488
20181101|2018-08-29 15:30,29,15.6,15.65,15.6,15.6,242
20181101|2018-08-29 17:00,30,15.61,15.63,15.61,15.62,19
20181101|2018-08-29 17:30,30,15.62,15.62,15.62,15.62,5
20181101|2018-08-29 18:30,30,15.64,15.65,15.64,15.65,6
20181101|2018-08-29 19:00,30,15.65,15.68,15.65,15.65,47
20181101|2018-08-29 20:00,30,15.67,15.67,15.67,15.67,46
20181101|2018-08-29 20:30,30,15.67,15.72,15.67,15.71,235
20181101|2018-08-29 21:00,30,15.72,15.72,15.71,15.72,9
20181101|2018-08-29 21:30,30,15.72,15.72,15.7,15.72,64
20181101|2018-08-29 22:00,30,15.72,15.73,15.71,15.73,16
20181101|2018-08-29 22:30,30,15.73,15.73,15.73,15.73,5
20181101|2018-08-29 23:00,30,15.7,15.72,15.7,15.71,11
20181101|2018-08-29 23:30,30,15.71,15.71,15.7,15.7,24
20181101|2018-08-30 00:00,30,15.71,15.73,15.71,15.73,9
20181101|2018-08-30 00:30,30,15.73,15.73,15.73,15.73,49
20181101|2018-08-30 01:30,30,15.72,15.72,15.72,15.72,1
20181101|2018-08-30 02:00,30,15.7,15.7,15.68,15.7,77
20181101|2018-08-30 02:30,30,15.71,15.71,15.68,15.68,21
20181101|2018-08-30 03:00,30,15.67,15.7,15.67,15.7,19
20181101|2018-08-30 03:30,30,15.75,15.8,15.72,15.75,143
20181101|2018-08-30 04:00,30,15.75,15.75,15.72,15.72,175
20181101|2018-08-30 04:30,30,15.75,15.75,15.7,15.72,339
20181101|2018-08-30 05:00,30,15.75,15.75,15.71,15.72,104
20181101|2018-08-30 05:30,30,15.73,15.75,15.66,15.68,360
20181101|2018-08-30 06:00,30,15.7,15.7,15.67,15.7,212
20181101|2018-08-30 06:30,30,15.66,15.7,15.66,15.7,69
20181101|2018-08-30 07:00,30,15.7,15.7,15.66,15.7,276
20181101|2018-08-30 07:30,30,15.67,15.72,15.65,15.7,106
20181101|2018-08-30 08:00,30,15.7,15.75,15.66,15.75,265
20181101|2018-08-30 08:30,30,15.7,15.75,15.66,15.71,878
20181101|2018-08-30 09:00,30,15.71,15.71,15.65,15.68,514
20181101|2018-08-30 09:30,30,15.68,15.7,15.63,15.66,502
20181101|2018-08-30 10:00,30,15.65,15.8,15.62,15.75,1588
20181101|2018-08-30 10:30,30,15.72,15.8,15.7,15.78,397
20181101|2018-08-30 11:00,30,15.78,15.8,15.7,15.72,602
20181101|2018-08-30 11:30,30,15.72,15.75,15.65,15.67,423
20181101|2018-08-30 12:00,30,15.7,15.75,15.65,15.67,629
20181101|2018-08-30 12:30,30,15.7,15.7,15.65,15.7,343
20181101|2018-08-30 13:00,30,15.67,16.05,15.65,15.96,3534
20181101|2018-08-30 13:30,30,15.97,16,15.8,15.93,3459
20181101|2018-08-30 14:00,30,15.97,16.12,15.95,15.96,3440
20181101|2018-08-30 14:30,30,15.95,15.97,15.88,15.95,2069
20181101|2018-08-30 15:00,30,15.95,16.05,15.9,16,1453
20181101|2018-08-30 15:30,30,15.96,16.02,15.96,16,574
20181101|2018-08-30 17:00,31,15.98,16.02,15.98,16,96
20181101|2018-08-30 17:30,31,16,16,15.96,15.97,28
20181101|2018-08-30 18:00,31,15.97,15.97,15.96,15.96,2
20181101|2018-08-30 18:30,31,16,16,16,16,65
20181101|2018-08-30 19:00,31,16.02,16.02,15.96,15.96,22
20181101|2018-08-30 19:30,31,16,16,15.96,15.99,12
20181101|2018-08-30 20:00,31,15.98,16,15.95,15.96,47
20181101|2018-08-30 20:30,31,16,16,15.96,15.96,18
20181101|2018-08-30 21:00,31,16,16,15.97,15.97,40
20181101|2018-08-30 21:30,31,16.01,16.01,16,16,13
20181101|2018-08-30 22:00,31,15.96,16,15.96,16,10
20181101|2018-08-30 22:30,31,15.97,16,15.97,16,4
20181101|2018-08-30 23:00,31,16,16,16,16,1
20181101|2018-08-31 00:00,31,15.95,15.95,15.93,15.93,100
20181101|2018-08-31 00:30,31,15.92,15.92,15.92,15.92,5
20181101|2018-08-31 01:00,31,15.95,15.96,15.93,15.95,27
20181101|2018-08-31 01:30,31,15.95,15.96,15.95,15.95,16
20181101|2018-08-31 02:00,31,15.95,16.16,15.95,16.15,483
20181101|2018-08-31 02:30,31,16.12,16.15,16,16,114
20181101|2018-08-31 03:00,31,16.05,16.05,16,16,43
20181101|2018-08-31 03:30,31,16,16.05,16,16,17
20181101|2018-08-31 04:00,31,16.01,16.01,16,16,6
20181101|2018-08-31 04:30,31,16,16.03,16,16.01,9
20181101|2018-08-31 05:00,31,16.01,16.05,16.01,16.03,48
20181101|2018-08-31 05:30,31,16.04,16.05,16.01,16.01,31
20181101|2018-08-31 06:00,31,16.05,16.05,16.05,16.05,14
20181101|2018-08-31 06:30,31,16.05,16.1,16.05,16.05,25
20181101|2018-08-31 07:00,31,16.05,16.1,16,16.05,37
20181101|2018-08-31 07:30,31,16.05,16.06,16.03,16.06,107
20181101|2018-08-31 08:00,31,16.06,16.06,15.95,16,345
20181101|2018-08-31 08:30,31,16.05,16.05,15.75,15.8,2456
20181101|2018-08-31 09:00,31,15.8,15.82,15.62,15.7,1706
20181101|2018-08-31 09:30,31,15.7,15.75,15.65,15.66,717
20181101|2018-08-31 10:00,31,15.67,15.85,15.62,15.82,874
20181101|2018-08-31 10:30,31,15.82,15.98,15.8,15.98,482
20181101|2018-08-31 11:00,31,15.98,16.05,15.92,15.96,400
20181101|2018-08-31 11:30,31,15.97,16.03,15.91,15.95,597
20181101|2018-08-31 12:00,31,15.95,15.98,15.91,15.96,437
20181101|2018-08-31 12:30,31,15.98,16.01,15.92,15.95,445
20181101|2018-08-31 13:00,31,15.97,16.01,15.95,15.96,234
20181101|2018-08-31 13:30,31,15.97,15.98,15.83,15.9,1436
20181101|2018-08-31 14:00,31,15.9,15.9,15.72,15.82,1365
20181101|2018-08-31 14:30,31,15.82,15.83,15.7,15.71,1844
20181101|2018-08-31 15:00,31,15.71,15.72,15.56,15.56,1999
20181101|2018-08-31 15:30,31,15.57,15.6,15.55,15.57,400
20181101|2018-09-02 17:00,3,15.55,15.6,15.55,15.57,72
20181101|2018-09-02 17:30,3,15.6,15.6,15.6,15.6,2
20181101|2018-09-02 18:00,3,15.55,15.55,15.55,15.55,17
20181101|2018-09-02 18:30,3,15.56,15.56,15.56,15.56,1
20181101|2018-09-02 19:00,3,15.6,15.6,15.57,15.57,14
20181101|2018-09-02 19:30,3,15.57,15.57,15.57,15.57,1
20181101|2018-09-02 20:00,3,15.59,15.61,15.58,15.61,61
20181101|2018-09-02 20:30,3,15.61,15.61,15.61,15.61,1
20181101|2018-09-02 21:00,3,15.65,15.65,15.65,15.65,8
20181101|2018-09-02 23:00,3,15.68,15.68,15.66,15.68,6
20181101|2018-09-02 23:30,3,15.68,15.68,15.68,15.68,2
20181101|2018-09-03 00:00,3,15.65,15.65,15.65,15.65,1
20181101|2018-09-03 00:30,3,15.66,15.66,15.66,15.66,2
20181101|2018-09-03 01:00,3,15.66,15.66,15.63,15.63,19
20181101|2018-09-03 01:30,3,15.65,15.65,15.65,15.65,29
20181101|2018-09-03 02:00,3,15.6,15.6,15.58,15.6,37
20181101|2018-09-03 02:30,3,15.61,15.65,15.56,15.56,39
20181101|2018-09-03 03:00,3,15.56,15.56,15.45,15.47,134
20181101|2018-09-03 04:30,3,15.47,15.5,15.47,15.5,18
20181101|2018-09-03 05:00,3,15.5,15.5,15.47,15.47,7
20181101|2018-09-03 05:30,3,15.5,15.5,15.5,15.5,6
20181101|2018-09-03 06:00,3,15.5,15.5,15.49,15.49,6
20181101|2018-09-03 06:30,3,15.5,15.5,15.5,15.5,3
20181101|2018-09-03 07:00,3,15.5,15.5,15.5,15.5,29
20181101|2018-09-03 07:30,3,15.55,15.55,15.51,15.51,4
20181101|2018-09-03 08:00,3,15.5,15.55,15.5,15.55,85
20181101|2018-09-03 08:30,3,15.55,15.55,15.55,15.55,2
20181101|2018-09-03 09:00,3,15.55,15.55,15.52,15.52,9
20181101|2018-09-03 09:30,3,15.5,15.5,15.45,15.45,22
20181101|2018-09-03 10:00,3,15.5,15.5,15.45,15.45,43
20181101|2018-09-03 17:00,4,15.47,15.47,15.47,15.47,90
20181101|2018-09-03 17:30,4,15.5,15.5,15.5,15.5,2
20181101|2018-09-03 19:00,4,15.55,15.6,15.55,15.6,38
20181101|2018-09-03 19:30,4,15.6,15.6,15.56,15.56,47
20181101|2018-09-03 20:00,4,15.61,15.66,15.61,15.65,66
20181101|2018-09-03 20:30,4,15.65,15.65,15.57,15.57,6
20181101|2018-09-03 21:00,4,15.61,15.61,15.6,15.6,5
20181101|2018-09-03 22:00,4,15.55,15.55,15.55,15.55,33
20181101|2018-09-03 23:00,4,15.6,15.6,15.6,15.6,4
20181101|2018-09-04 00:30,4,15.55,15.55,15.53,15.55,69
20181101|2018-09-04 01:00,4,15.5,15.5,15.5,15.5,84
20181101|2018-09-04 02:00,4,15.47,15.5,15.45,15.5,56
20181101|2018-09-04 02:30,4,15.5,15.52,15.5,15.52,37
20181101|2018-09-04 03:00,4,15.5,15.56,15.47,15.56,64
20181101|2018-09-04 03:30,4,15.57,15.6,15.55,15.6,54
20181101|2018-09-04 04:00,4,15.6,15.62,15.58,15.62,43
20181101|2018-09-04 04:30,4,15.65,15.65,15.63,15.65,49
20181101|2018-09-04 05:00,4,15.61,15.65,15.61,15.65,13
20181101|2018-09-04 05:30,4,15.65,15.7,15.65,15.7,12
20181101|2018-09-04 06:00,4,15.65,15.77,15.65,15.75,192
20181101|2018-09-04 06:30,4,15.8,15.88,15.76,15.8,128
20181101|2018-09-04 07:00,4,15.77,15.8,15.73,15.76,78
20181101|2018-09-04 07:30,4,15.75,15.8,15.72,15.75,57
20181101|2018-09-04 08:00,4,15.73,15.8,15.72,15.8,132
20181101|2018-09-04 08:30,4,15.76,16,15.7,15.88,2830
20181101|2018-09-04 09:00,4,15.9,15.9,15.72,15.8,1155
20181101|2018-09-04 09:30,4,15.77,15.82,15.65,15.65,585
20181101|2018-09-04 10:00,4,15.67,15.75,15.65,15.72,688
20181101|2018-09-04 10:30,4,15.75,15.85,15.71,15.83,396
20181101|2018-09-04 11:00,4,15.85,15.9,15.78,15.9,624
20181101|2018-09-04 11:30,4,15.9,15.9,15.8,15.83,668
20181101|2018-09-04 12:00,4,15.83,15.85,15.76,15.78,344
20181101|2018-09-04 12:30,4,15.76,15.8,15.67,15.7,1012
20181101|2018-09-04 13:00,4,15.7,15.75,15.65,15.67,893
20181101|2018-09-04 13:30,4,15.69,15.75,15.62,15.7,915
20181101|2018-09-04 14:00,4,15.7,15.75,15.66,15.73,657
20181101|2018-09-04 14:30,4,15.75,15.8,15.65,15.7,1389
20181101|2018-09-04 15:00,4,15.7,15.7,15.6,15.65,1199
20181101|2018-09-04 15:30,4,15.62,15.62,15.6,15.6,194
20181101|2018-09-04 17:00,5,15.65,15.67,15.65,15.65,93
20181101|2018-09-04 17:30,5,15.65,15.65,15.65,15.65,22
20181101|2018-09-04 18:00,5,15.67,15.67,15.67,15.67,1
20181101|2018-09-04 18:30,5,15.66,15.66,15.66,15.66,1
20181101|2018-09-04 19:00,5,15.65,15.65,15.65,15.65,62
20181101|2018-09-04 20:00,5,15.65,15.65,15.62,15.62,42
20181101|2018-09-04 20:30,5,15.65,15.65,15.65,15.65,13
20181101|2018-09-04 21:00,5,15.65,15.65,15.65,15.65,17
20181101|2018-09-04 21:30,5,15.62,15.65,15.62,15.64,37
20181101|2018-09-04 23:30,5,15.66,15.66,15.66,15.66,35
20181101|2018-09-05 00:00,5,15.65,15.67,15.65,15.65,16
20181101|2018-09-05 00:30,5,15.66,15.76,15.66,15.76,51
20181101|2018-09-05 01:00,5,15.76,15.82,15.76,15.77,228
20181101|2018-09-05 01:30,5,15.77,15.85,15.77,15.85,105
20181101|2018-09-05 02:00,5,15.83,15.92,15.83,15.92,184
20181101|2018-09-05 02:30,5,15.91,15.91,15.86,15.86,80
20181101|2018-09-05 03:00,5,15.86,15.96,15.85,15.96,185
20181101|2018-09-05 03:30,5,15.95,15.95,15.86,15.93,101
20181101|2018-09-05 04:00,5,15.93,16,15.93,15.97,84
20181101|2018-09-05 04:30,5,16,16.05,15.95,15.96,306
20181101|2018-09-05 05:00,5,15.95,16,15.9,15.91,39
20181101|2018-09-05 05:30,5,15.92,15.92,15.84,15.85,51
20181101|2018-09-05 06:00,5,15.85,15.87,15.81,15.85,120
20181101|2018-09-05 06:30,5,15.82,15.87,15.78,15.82,155
20181101|2018-09-05 07:00,5,15.82,15.86,15.81,15.82,154
20181101|2018-09-05 07:30,5,15.85,15.87,15.81,15.81,80
20181101|2018-09-05 08:00,5,15.81,15.82,15.73,15.75,185
20181101|2018-09-05 08:30,5,15.75,15.86,15.7,15.85,1008
20181101|2018-09-05 09:00,5,15.87,16.05,15.77,15.92,3228
20181101|2018-09-05 09:30,5,15.92,16.05,15.77,15.83,1827
20181101|2018-09-05 10:00,5,15.8,15.97,15.8,15.95,1112
20181101|2018-09-05 10:30,5,15.96,15.98,15.81,15.85,688
20181101|2018-09-05 11:00,5,15.86,15.86,15.8,15.81,788
20181101|2018-09-05 11:30,5,15.81,15.85,15.76,15.82,642
20181101|2018-09-05 12:00,5,15.85,15.85,15.76,15.81,419
20181101|2018-09-05 12:30,5,15.81,15.83,15.76,15.81,162
20181101|2018-09-05 13:00,5,15.81,15.87,15.77,15.81,235
20181101|2018-09-05 13:30,5,15.8,15.85,15.76,15.8,369
20181101|2018-09-05 14:00,5,15.76,15.85,15.76,15.8,972
20181101|2018-09-05 14:30,5,15.76,15.85,15.75,15.75,608
20181101|2018-09-05 15:00,5,15.76,15.9,15.76,15.85,824
20181101|2018-09-05 15:30,5,15.87,15.87,15.8,15.85,505
20181101|2018-09-05 17:00,6,15.85,15.88,15.83,15.84,20
20181101|2018-09-05 17:30,6,15.85,15.85,15.83,15.85,58
20181101|2018-09-05 18:00,6,15.83,15.83,15.83,15.83,1
20181101|2018-09-05 18:30,6,15.83,15.85,15.83,15.85,11
20181101|2018-09-05 19:00,6,15.88,15.88,15.85,15.86,65
20181101|2018-09-05 19:30,6,15.86,15.86,15.86,15.86,2
20181101|2018-09-05 20:00,6,15.87,15.87,15.83,15.83,21
20181101|2018-09-05 20:30,6,15.81,15.82,15.8,15.82,14
20181101|2018-09-05 21:00,6,15.8,15.8,15.8,15.8,89
20181101|2018-09-05 21:30,6,15.8,15.8,15.77,15.77,23
20181101|2018-09-05 22:30,6,15.82,15.85,15.82,15.85,53
20181101|2018-09-05 23:00,6,15.85,15.85,15.83,15.83,25
20181101|2018-09-05 23:30,6,15.85,15.85,15.85,15.85,12
20181101|2018-09-06 00:30,6,15.9,15.9,15.9,15.9,12
20181101|2018-09-06 01:00,6,15.9,15.95,15.9,15.95,99
20181101|2018-09-06 01:30,6,15.91,15.95,15.91,15.95,30
20181101|2018-09-06 02:00,6,15.95,15.95,15.9,15.91,100
20181101|2018-09-06 02:30,6,15.95,15.95,15.95,15.95,214
20181101|2018-09-06 03:00,6,15.95,15.95,15.9,15.9,156
20181101|2018-09-06 03:30,6,15.87,15.87,15.81,15.85,129
20181101|2018-09-06 04:00,6,15.8,15.8,15.77,15.77,22
20181101|2018-09-06 04:30,6,15.8,15.87,15.77,15.87,120
20181101|2018-09-06 05:00,6,15.85,15.87,15.85,15.87,12
20181101|2018-09-06 05:30,6,15.9,15.92,15.87,15.91,108
20181101|2018-09-06 06:00,6,15.95,15.96,15.9,15.9,118
20181101|2018-09-06 06:30,6,15.87,15.9,15.82,15.82,39
20181101|2018-09-06 07:00,6,15.85,15.9,15.81,15.85,55
20181101|2018-09-06 07:30,6,15.85,15.9,15.8,15.8,104
20181101|2018-09-06 08:00,6,15.77,15.9,15.77,15.85,377
20181101|2018-09-06 08:30,6,15.9,15.95,15.8,15.82,1593
20181101|2018-09-06 09:00,6,15.85,16.13,15.85,15.95,2093
20181101|2018-09-06 09:30,6,15.96,16.27,15.96,16.15,2653
20181101|2018-09-06 10:00,6,16.15,16.32,16.11,16.12,2785
20181101|2018-09-06 10:30,6,16.12,16.16,16.03,16.05,1349
20181101|2018-09-06 11:00,6,16.06,16.16,16.04,16.11,616
20181101|2018-09-06 11:30,6,16.13,16.22,16.11,16.22,397
20181101|2018-09-06 12:00,6,16.24,16.3,16.1,16.16,716
20181101|2018-09-06 12:30,6,16.16,16.16,16.05,16.1,649
20181101|2018-09-06 13:00,6,16.1,16.16,16.05,16.12,1340
20181101|2018-09-06 13:30,6,16.11,16.12,16.02,16.1,711
20181101|2018-09-06 14:00,6,16.05,16.1,15.95,16.03,705
20181101|2018-09-06 14:30,6,16.01,16.2,15.99,16.16,2217
20181101|2018-09-06 15:00,6,16.19,16.3,16.11,16.3,1970
20181101|2018-09-06 15:30,6,16.28,16.3,16.25,16.25,115
20181101|2018-09-06 17:00,7,16.26,16.27,16.25,16.27,37
20181101|2018-09-06 17:30,7,16.25,16.27,16.25,16.27,24
20181101|2018-09-06 18:00,7,16.27,16.27,16.25,16.27,8
20181101|2018-09-06 18:30,7,16.27,16.27,16.25,16.25,106
20181101|2018-09-06 19:00,7,16.26,16.35,16.25,16.33,605
20181101|2018-09-06 19:30,7,16.37,16.38,16.35,16.37,80
20181101|2018-09-06 20:00,7,16.35,16.35,16.27,16.27,156
20181101|2018-09-06 20:30,7,16.25,16.25,16.2,16.2,81
20181101|2018-09-06 21:00,7,16.21,16.22,16.2,16.21,25
20181101|2018-09-06 21:30,7,16.22,16.25,16.21,16.25,109
20181101|2018-09-06 22:00,7,16.22,16.3,16.21,16.3,201
20181101|2018-09-06 22:30,7,16.28,16.28,16.28,16.28,2
20181101|2018-09-06 23:00,7,16.25,16.25,16.25,16.25,8
20181101|2018-09-06 23:30,7,16.25,16.3,16.25,16.3,23
20181101|2018-09-07 00:00,7,16.25,16.25,16.25,16.25,4
20181101|2018-09-07 01:00,7,16.21,16.21,16.16,16.17,14
20181101|2018-09-07 01:30,7,16.2,16.2,16.2,16.2,2
20181101|2018-09-07 02:00,7,16.23,16.25,16.2,16.25,92
20181101|2018-09-07 02:30,7,16.25,16.25,16.17,16.23,204
20181101|2018-09-07 03:00,7,16.25,16.3,16.22,16.25,46
20181101|2018-09-07 03:30,7,16.25,16.31,16.25,16.28,135
20181101|2018-09-07 04:00,7,16.3,16.3,16.2,16.25,24
20181101|2018-09-07 04:30,7,16.27,16.38,16.26,16.3,122
20181101|2018-09-07 05:00,7,16.31,16.35,16.3,16.3,51
20181101|2018-09-07 05:30,7,16.27,16.3,16.27,16.3,3
20181101|2018-09-07 06:00,7,16.28,16.28,16.25,16.26,20
20181101|2018-09-07 06:30,7,16.25,16.3,16.25,16.3,2
20181101|2018-09-07 07:00,7,16.3,16.31,16.2,16.2,166
20181101|2018-09-07 07:30,7,16.21,16.4,16.21,16.37,479
20181101|2018-09-07 08:00,7,16.38,16.4,16.3,16.35,283
20181101|2018-09-07 08:30,7,16.38,16.5,16.27,16.32,2501
20181101|2018-09-07 09:00,7,16.33,16.36,16.2,16.3,1597
20181101|2018-09-07 09:30,7,16.3,16.35,16.17,16.21,1361
20181101|2018-09-07 10:00,7,16.22,16.3,16.16,16.2,1527
20181101|2018-09-07 10:30,7,16.18,16.25,16.12,16.24,1699
20181101|2018-09-07 11:00,7,16.25,16.5,16.25,16.45,3478
20181101|2018-09-07 11:30,7,16.45,16.47,16.28,16.35,2297
20181101|2018-09-07 12:00,7,16.3,16.45,16.3,16.32,1369
20181101|2018-09-07 12:30,7,16.32,16.45,16.3,16.42,1549
20181101|2018-09-07 13:00,7,16.41,16.45,16.26,16.26,2066
20181101|2018-09-07 13:30,7,16.26,16.35,16.25,16.26,2704
20181101|2018-09-07 14:00,7,16.3,16.4,16.25,16.4,3041
20181101|2018-09-07 14:30,7,16.36,16.47,16.35,16.36,2348
20181101|2018-09-07 15:00,7,16.36,16.45,16.35,16.45,1906
20181101|2018-09-07 15:30,7,16.42,16.45,16.35,16.4,795
20181101|2018-09-09 17:00,10,16.35,16.35,16.3,16.33,21
20181101|2018-09-09 17:30,10,16.32,16.32,16.32,16.32,9
20181101|2018-09-09 18:00,10,16.35,16.35,16.35,16.35,3
20181101|2018-09-09 18:30,10,16.32,16.4,16.32,16.37,26
20181101|2018-09-09 19:00,10,16.35,16.35,16.33,16.33,27
20181101|2018-09-09 19:30,10,16.35,16.36,16.28,16.3,111
20181101|2018-09-09 20:00,10,16.3,16.3,16.21,16.25,103
20181101|2018-09-09 20:30,10,16.25,16.27,16.21,16.27,26
20181101|2018-09-09 21:00,10,16.27,16.27,16.26,16.27,6
20181101|2018-09-09 21:30,10,16.27,16.27,16.25,16.25,6
20181101|2018-09-09 22:00,10,16.24,16.3,16.24,16.3,12
20181101|2018-09-09 22:30,10,16.25,16.25,16.25,16.25,6
20181101|2018-09-09 23:00,10,16.28,16.28,16.27,16.27,14
20181101|2018-09-09 23:30,10,16.3,16.3,16.3,16.3,2
20181101|2018-09-10 00:00,10,16.3,16.3,16.3,16.3,52
20181101|2018-09-10 00:30,10,16.3,16.3,16.3,16.3,3
20181101|2018-09-10 01:00,10,16.3,16.3,16.25,16.25,60
20181101|2018-09-10 01:30,10,16.3,16.32,16.3,16.32,22
20181101|2018-09-10 02:00,10,16.33,16.4,16.31,16.4,260
20181101|2018-09-10 02:30,10,16.4,16.4,16.25,16.25,150
20181101|2018-09-10 03:00,10,16.2,16.2,16.16,16.17,19
20181101|2018-09-10 03:30,10,16.2,16.2,16.11,16.12,70
20181101|2018-09-10 04:00,10,16.15,16.15,16.1,16.15,47
20181101|2018-09-10 04:30,10,16.1,16.15,16.08,16.11,157
20181101|2018-09-10 05:00,10,16.1,16.15,16.1,16.1,71
20181101|2018-09-10 05:30,10,16.12,16.12,16.07,16.07,40
20181101|2018-09-10 06:30,10,16.08,16.12,16.08,16.12,56
20181101|2018-09-10 07:00,10,16.12,16.12,16.12,16.12,65
20181101|2018-09-10 07:30,10,16.12,16.16,16.12,16.12,220
20181101|2018-09-10 08:00,10,16.12,16.12,16.1,16.1,134
20181101|2018-09-10 08:30,10,16.12,16.17,15.97,16,2580
20181101|2018-09-10 09:00,10,16.01,16.2,15.97,16.09,1674
20181101|2018-09-10 09:30,10,16.07,16.13,16.05,16.12,1679
20181101|2018-09-10 10:00,10,16.13,16.17,15.99,16,695
20181101|2018-09-10 10:30,10,16,16.08,15.96,16.05,1024
20181101|2018-09-10 11:00,10,16.05,16.08,16.01,16.05,263
20181101|2018-09-10 11:30,10,16.05,16.1,15.95,16.07,1819
20181101|2018-09-10 12:00,10,16.08,16.11,16.01,16.02,755
20181101|2018-09-10 12:30,10,16,16.05,15.96,16,965
20181101|2018-09-10 13:00,10,16,16.02,15.96,15.98,794
20181101|2018-09-10 13:30,10,16,16.02,15.9,15.93,1369
20181101|2018-09-10 14:00,10,15.92,16,15.9,16,755
20181101|2018-09-10 14:30,10,15.96,16.05,15.92,15.97,1442
20181101|2018-09-10 15:00,10,15.97,16.05,15.95,16,2026
20181101|2018-09-10 15:30,10,15.97,15.97,15.9,15.9,699
20181101|2018-09-10 17:00,11,15.95,16,15.92,15.95,25
20181101|2018-09-10 17:30,11,15.95,15.95,15.92,15.92,120
20181101|2018-09-10 19:00,11,15.95,15.95,15.87,15.9,58
20181101|2018-09-10 19:30,11,15.87,15.9,15.87,15.9,7
20181101|2018-09-10 20:30,11,15.9,15.9,15.9,15.9,79
20181101|2018-09-10 21:00,11,15.9,15.9,15.9,15.9,18
20181101|2018-09-10 21:30,11,15.9,15.9,15.87,15.9,61
20181101|2018-09-10 22:00,11,15.9,15.9,15.9,15.9,2
20181101|2018-09-10 23:30,11,15.86,15.88,15.86,15.88,19
20181101|2018-09-11 00:00,11,15.88,15.9,15.86,15.88,22
20181101|2018-09-11 00:30,11,15.88,15.89,15.87,15.89,4
20181101|2018-09-11 01:00,11,15.86,15.86,15.86,15.86,2
20181101|2018-09-11 01:30,11,15.9,15.9,15.88,15.88,22
20181101|2018-09-11 02:00,11,15.88,15.88,15.88,15.88,22
20181101|2018-09-11 02:30,11,15.88,15.95,15.88,15.9,168
20181101|2018-09-11 03:00,11,15.92,15.95,15.92,15.95,4
20181101|2018-09-11 03:30,11,15.95,16,15.95,16,22
20181101|2018-09-11 04:00,11,16,16.06,15.97,16.05,258
20181101|2018-09-11 04:30,11,16.08,16.1,16.02,16.02,24
20181101|2018-09-11 05:00,11,16,16.05,16,16,42
20181101|2018-09-11 05:30,11,16.05,16.05,16.05,16.05,2
20181101|2018-09-11 06:00,11,16.02,16.08,16.02,16.05,113
20181101|2018-09-11 06:30,11,16.05,16.1,16.03,16.05,90
20181101|2018-09-11 07:00,11,16.05,16.1,16.05,16.06,33
20181101|2018-09-11 07:30,11,16.1,16.13,16.06,16.1,222
20181101|2018-09-11 08:00,11,16.11,16.15,16.08,16.1,56
20181101|2018-09-11 08:30,11,16.13,16.18,15.95,15.97,2622
20181101|2018-09-11 09:00,11,15.96,15.97,15.8,15.85,1784
20181101|2018-09-11 09:30,11,15.85,15.92,15.8,15.87,781
20181101|2018-09-11 10:00,11,15.85,15.86,15.8,15.82,775
20181101|2018-09-11 10:30,11,15.81,15.85,15.65,15.67,1737
20181101|2018-09-11 11:00,11,15.67,15.7,15.6,15.67,2332
20181101|2018-09-11 11:30,11,15.65,15.7,15.6,15.6,1985
20181101|2018-09-11 12:00,11,15.6,15.7,15.6,15.67,1087
20181101|2018-09-11 12:30,11,15.67,15.69,15.61,15.67,495
20181101|2018-09-11 13:00,11,15.67,15.71,15.6,15.65,1082
20181101|2018-09-11 13:30,11,15.65,15.7,15.55,15.58,1825
20181101|2018-09-11 14:00,11,15.57,15.65,15.55,15.6,2977
20181101|2018-09-11 14:30,11,15.6,15.65,15.55,15.56,2409
20181101|2018-09-11 15:00,11,15.6,15.6,15.48,15.5,2897
20181101|2018-09-11 15:30,11,15.5,15.55,15.5,15.5,399
20181101|2018-09-11 17:00,12,15.49,15.5,15.47,15.5,135
20181101|2018-09-11 17:30,12,15.5,15.5,15.45,15.48,129
20181101|2018-09-11 18:00,12,15.49,15.49,15.49,15.49,33
20181101|2018-09-11 19:00,12,15.47,15.52,15.47,15.52,20
20181101|2018-09-11 19:30,12,15.52,15.55,15.52,15.55,3
20181101|2018-09-11 20:30,12,15.55,15.55,15.55,15.55,19
20181101|2018-09-11 22:30,12,15.55,15.55,15.55,15.55,10
20181101|2018-09-11 23:00,12,15.55,15.57,15.55,15.55,119
20181101|2018-09-11 23:30,12,15.55,15.55,15.55,15.55,25
20181101|2018-09-12 00:30,12,15.5,15.5,15.49,15.49,32
20181101|2018-09-12 01:00,12,15.49,15.49,15.48,15.48,16
20181101|2018-09-12 01:30,12,15.5,15.5,15.45,15.5,139
20181101|2018-09-12 02:00,12,15.52,15.52,15.45,15.47,51
20181101|2018-09-12 02:30,12,15.45,15.45,15.42,15.43,59
20181101|2018-09-12 03:00,12,15.45,15.46,15.45,15.45,69
20181101|2018-09-12 03:30,12,15.45,15.45,15.45,15.45,7
20181101|2018-09-12 04:00,12,15.46,15.5,15.46,15.5,35
20181101|2018-09-12 04:30,12,15.5,15.5,15.45,15.45,52
20181101|2018-09-12 05:00,12,15.5,15.5,15.5,15.5,42
20181101|2018-09-12 05:30,12,15.5,15.5,15.45,15.45,112
20181101|2018-09-12 06:00,12,15.47,15.51,15.45,15.48,188
20181101|2018-09-12 06:30,12,15.5,15.51,15.5,15.5,61
20181101|2018-09-12 07:00,12,15.5,15.5,15.49,15.5,29
20181101|2018-09-12 07:30,12,15.5,15.55,15.5,15.5,59
20181101|2018-09-12 08:00,12,15.5,15.6,15.5,15.5,704
20181101|2018-09-12 08:30,12,15.55,15.55,15.37,15.45,6271
20181101|2018-09-12 09:00,12,15.45,15.57,15.37,15.51,1860
20181101|2018-09-12 09:30,12,15.52,15.57,15.45,15.5,1005
20181101|2018-09-12 10:00,12,15.5,15.5,15.3,15.32,3434
20181101|2018-09-12 10:30,12,15.31,15.47,15.25,15.45,1745
20181101|2018-09-12 11:00,12,15.45,15.5,15.37,15.38,1952
20181101|2018-09-12 11:30,12,15.37,15.45,15.35,15.37,870
20181101|2018-09-12 12:00,12,15.35,15.4,15.32,15.35,614
20181101|2018-09-12 12:30,12,15.35,15.45,15.32,15.37,672
20181101|2018-09-12 13:00,12,15.36,15.45,15.36,15.42,706
20181101|2018-09-12 13:30,12,15.41,15.46,15.37,15.4,1034
20181101|2018-09-12 14:00,12,15.4,15.45,15.3,15.33,2348
20181101|2018-09-12 14:30,12,15.32,15.4,15.3,15.4,913
20181101|2018-09-12 15:00,12,15.41,15.43,15.35,15.38,1322
20181101|2018-09-12 15:30,12,15.37,15.38,15.3,15.3,634
20181101|2018-09-12 17:00,13,15.31,15.32,15.31,15.32,10
20181101|2018-09-12 17:30,13,15.32,15.32,15.3,15.32,94
20181101|2018-09-12 18:00,13,15.3,15.35,15.3,15.35,201
20181101|2018-09-12 18:30,13,15.3,15.35,15.3,15.35,84
20181101|2018-09-12 19:00,13,15.32,15.32,15.32,15.32,36
20181101|2018-09-12 20:30,13,15.35,15.35,15.35,15.35,11
20181101|2018-09-12 21:00,13,15.35,15.4,15.35,15.37,157
20181101|2018-09-12 21:30,13,15.4,15.4,15.36,15.37,52
20181101|2018-09-12 22:00,13,15.4,15.4,15.4,15.4,101
20181101|2018-09-12 22:30,13,15.4,15.4,15.4,15.4,23
20181101|2018-09-12 23:00,13,15.42,15.42,15.42,15.42,1
20181101|2018-09-13 00:00,13,15.45,15.45,15.42,15.45,117
20181101|2018-09-13 00:30,13,15.42,15.43,15.42,15.43,3
20181101|2018-09-13 01:00,13,15.45,15.47,15.42,15.42,50
20181101|2018-09-13 01:30,13,15.4,15.4,15.37,15.37,118
20181101|2018-09-13 02:00,13,15.37,15.37,15.32,15.33,114
20181101|2018-09-13 02:30,13,15.33,15.33,15.3,15.3,36
20181101|2018-09-13 03:00,13,15.3,15.3,15.3,15.3,7
20181101|2018-09-13 03:30,13,15.31,15.31,15.31,15.31,83
20181101|2018-09-13 04:00,13,15.25,15.3,15.25,15.3,74
20181101|2018-09-13 04:30,13,15.31,15.38,15.3,15.33,98
20181101|2018-09-13 05:00,13,15.33,15.33,15.3,15.33,28
20181101|2018-09-13 05:30,13,15.3,15.3,15.26,15.26,32
20181101|2018-09-13 06:00,13,15.25,15.3,15.22,15.25,350
20181101|2018-09-13 06:30,13,15.25,15.25,15.2,15.2,114
20181101|2018-09-13 07:00,13,15.21,15.21,15.2,15.2,9
20181101|2018-09-13 07:30,13,15.2,15.21,15.11,15.15,304
20181101|2018-09-13 08:00,13,15.16,15.17,15.12,15.12,500
20181101|2018-09-13 08:30,13,15.11,15.15,15,15.07,3452
20181101|2018-09-13 09:00,13,15.08,15.1,15,15.06,4386
20181101|2018-09-13 09:30,13,15.05,15.16,15.03,15.12,1640
20181101|2018-09-13 10:00,13,15.1,15.15,15.05,15.07,1941
20181101|2018-09-13 10:30,13,15.07,15.15,15.05,15.07,938
20181101|2018-09-13 11:00,13,15.06,15.2,15.05,15.15,3041
20181101|2018-09-13 11:30,13,15.15,15.2,15.1,15.11,907
20181101|2018-09-13 12:00,13,15.12,15.2,15.11,15.11,1218
20181101|2018-09-13 12:30,13,15.11,15.16,15.1,15.1,752
20181101|2018-09-13 13:00,13,15.11,15.2,15.1,15.1,1327
20181101|2018-09-13 13:30,13,15.1,15.15,15.05,15.08,1541
20181101|2018-09-13 14:00,13,15.09,15.16,15.05,15.11,657
20181101|2018-09-13 14:30,13,15.14,15.2,15.05,15.05,2086
20181101|2018-09-13 15:00,13,15.1,15.1,15.05,15.1,1031
20181101|2018-09-13 15:30,13,15.05,15.1,15.05,15.05,664
20181101|2018-09-13 17:00,14,15.1,15.1,15.05,15.08,57
20181101|2018-09-13 18:00,14,15.1,15.1,15.1,15.1,5
20181101|2018-09-13 18:30,14,15.1,15.1,15.1,15.1,48
20181101|2018-09-13 19:30,14,15.11,15.13,15.1,15.1,47
20181101|2018-09-13 20:00,14,15.13,15.13,15.11,15.13,73
20181101|2018-09-13 20:30,14,15.1,15.18,15.1,15.12,430
20181101|2018-09-13 21:00,14,15.1,15.1,15.07,15.08,14
20181101|2018-09-13 22:30,14,15.1,15.1,15.08,15.1,32
20181101|2018-09-13 23:00,14,15.1,15.1,15.1,15.1,49
20181101|2018-09-13 23:30,14,15.1,15.1,15.1,15.1,30
20181101|2018-09-14 00:00,14,15.1,15.1,15.1,15.1,15
20181101|2018-09-14 00:30,14,15.1,15.1,15.07,15.07,12
20181101|2018-09-14 01:00,14,15.08,15.08,15.03,15.05,94
20181101|2018-09-14 01:30,14,15.03,15.03,15,15.01,30
20181101|2018-09-14 02:00,14,15,15.02,15,15,52
20181101|2018-09-14 02:30,14,15,15.01,15,15.01,167
20181101|2018-09-14 03:00,14,15.01,15.03,15.01,15.03,39
20181101|2018-09-14 03:30,14,15.03,15.04,14.98,15,646
20181101|2018-09-14 04:00,14,15.03,15.03,14.98,15,74
20181101|2018-09-14 04:30,14,15,15,14.95,14.95,21
20181101|2018-09-14 05:00,14,14.97,14.98,14.95,14.98,31
20181101|2018-09-14 05:30,14,14.97,15,14.97,15,81
20181101|2018-09-14 06:00,14,15,15,14.99,15,45
20181101|2018-09-14 06:30,14,15,15.05,14.95,14.95,70
20181101|2018-09-14 07:00,14,15,15,14.98,15,166
20181101|2018-09-14 07:30,14,15,15.03,15,15,71
20181101|2018-09-14 08:00,14,15.03,15.05,15,15.02,168
20181101|2018-09-14 08:30,14,15,15.05,14.95,15.03,2494
20181101|2018-09-14 09:00,14,15.01,15.1,15,15.01,1237
20181101|2018-09-14 09:30,14,14.97,15,14.92,14.95,1707
20181101|2018-09-14 10:00,14,14.95,15,14.91,14.97,1284
20181101|2018-09-14 10:30,14,14.97,15,14.9,14.92,1357
20181101|2018-09-14 11:00,14,14.92,15.16,14.91,15.11,2592
20181101|2018-09-14 11:30,14,15.11,15.15,14.97,15.01,1037
20181101|2018-09-14 12:00,14,15.05,15.15,14.97,15,1910
20181101|2018-09-14 12:30,14,15,15,14.95,14.97,976
20181101|2018-09-14 13:00,14,14.97,15,14.9,14.9,2286
20181101|2018-09-14 13:30,14,14.92,14.95,14.9,14.91,1764
20181101|2018-09-14 14:00,14,14.91,14.96,14.9,14.92,2351
20181101|2018-09-14 14:30,14,14.92,14.95,14.85,14.9,2595
20181101|2018-09-14 15:00,14,14.9,15,14.85,14.9,3667
20181101|2018-09-14 15:30,14,14.87,14.92,14.87,14.89,780
20181101|2018-09-16 17:00,17,14.93,14.95,14.9,14.95,104
20181101|2018-09-16 17:30,17,14.97,14.97,14.95,14.95,24
20181101|2018-09-16 18:00,17,14.95,14.97,14.95,14.97,6
20181101|2018-09-16 19:00,17,14.97,15,14.97,14.97,81
20181101|2018-09-16 19:30,17,15,15.01,14.97,15,47
20181101|2018-09-16 20:00,17,14.97,15,14.97,14.97,54
20181101|2018-09-16 20:30,17,14.97,14.97,14.95,14.95,20
20181101|2018-09-16 21:00,17,14.96,15,14.96,15,9
20181101|2018-09-16 21:30,17,14.97,14.97,14.97,14.97,9
20181101|2018-09-16 22:00,17,14.96,14.99,14.96,14.99,5
20181101|2018-09-16 22:30,17,15,15,14.97,14.97,15
20181101|2018-09-16 23:00,17,14.97,14.97,14.97,14.97,21
20181101|2018-09-17 00:00,17,15,15,15,15,2
20181101|2018-09-17 00:30,17,14.95,14.95,14.95,14.95,4
20181101|2018-09-17 01:00,17,14.97,15,14.97,15,12
20181101|2018-09-17 01:30,17,15,15,15,15,1
20181101|2018-09-17 02:00,17,15.04,15.04,15,15,68
20181101|2018-09-17 02:30,17,15.01,15.03,15.01,15.02,133
20181101|2018-09-17 03:00,17,15.05,15.05,14.97,15,169
20181101|2018-09-17 03:30,17,15,15.01,14.96,14.99,333
20181101|2018-09-17 04:00,17,15,15.07,15,15.07,125
20181101|2018-09-17 04:30,17,15.07,15.07,15.05,15.05,30
20181101|2018-09-17 05:00,17,15.04,15.05,15.04,15.05,14
20181101|2018-09-17 05:30,17,15.1,15.1,15.02,15.03,56
20181101|2018-09-17 06:00,17,15.02,15.03,15,15,308
20181101|2018-09-17 06:30,17,15,15.05,15,15,20
20181101|2018-09-17 07:00,17,15,15.02,15,15.02,49
20181101|2018-09-17 07:30,17,15.05,15.05,15.01,15.02,142
20181101|2018-09-17 08:00,17,15.02,15.02,14.9,14.9,665
20181101|2018-09-17 08:30,17,14.93,14.95,14.87,14.87,2350
20181101|2018-09-17 09:00,17,14.87,15,14.87,14.91,1943
20181101|2018-09-17 09:30,17,14.93,15.1,14.9,15.05,1523
20181101|2018-09-17 10:00,17,15.03,15.05,14.95,14.97,864
20181101|2018-09-17 10:30,17,14.97,15.05,14.91,14.97,2318
20181101|2018-09-17 11:00,17,14.97,15,14.92,14.96,1656
20181101|2018-09-17 11:30,17,15,15.05,14.95,15,1032
20181101|2018-09-17 12:00,17,14.98,15.1,14.97,15.06,852
20181101|2018-09-17 12:30,17,15.05,15.15,14.97,15,1251
20181101|2018-09-17 13:00,17,15.01,15.05,14.97,15.02,865
20181101|2018-09-17 13:30,17,15.01,15.11,15,15.1,1292
20181101|2018-09-17 14:00,17,15.06,15.2,15.05,15.18,3473
20181101|2018-09-17 14:30,17,15.17,15.28,15.15,15.23,2945
20181101|2018-09-17 15:00,17,15.25,15.35,15.1,15.28,4763
20181101|2018-09-17 15:30,17,15.26,15.27,15.2,15.2,862
20181101|2018-09-17 17:00,18,15.25,15.28,15.22,15.24,316
20181101|2018-09-17 17:30,18,15.25,15.5,15.22,15.5,1243
20181101|2018-09-17 18:00,18,15.48,15.55,15.46,15.5,510
20181101|2018-09-17 18:30,18,15.51,15.51,15.5,15.5,132
20181101|2018-09-17 19:00,18,15.55,15.56,15.47,15.47,219
20181101|2018-09-17 19:30,18,15.46,15.5,15.45,15.46,60
20181101|2018-09-17 20:00,18,15.46,15.46,15.4,15.45,267
20181101|2018-09-17 20:30,18,15.42,15.43,15.35,15.35,228
20181101|2018-09-17 21:00,18,15.35,15.35,15.35,15.35,1
20181101|2018-09-17 21:30,18,15.4,15.4,15.35,15.35,119
20181101|2018-09-17 22:00,18,15.31,15.32,15.3,15.32,10
20181101|2018-09-17 22:30,18,15.31,15.31,15.28,15.3,136
20181101|2018-09-17 23:00,18,15.28,15.3,15.28,15.3,15
20181101|2018-09-17 23:30,18,15.3,15.3,15.3,15.3,3
20181101|2018-09-18 00:30,18,15.35,15.35,15.3,15.3,100
20181101|2018-09-18 01:00,18,15.26,15.26,15.18,15.19,383
20181101|2018-09-18 01:30,18,15.18,15.22,15.17,15.2,124
20181101|2018-09-18 02:00,18,15.2,15.22,15.15,15.15,303
20181101|2018-09-18 02:30,18,15.15,15.16,15.1,15.15,95
20181101|2018-09-18 03:00,18,15.15,15.24,15.14,15.23,254
20181101|2018-09-18 03:30,18,15.22,15.23,15.2,15.22,43
20181101|2018-09-18 04:00,18,15.25,15.25,15.12,15.16,117
20181101|2018-09-18 04:30,18,15.16,15.17,15.15,15.17,34
20181101|2018-09-18 05:00,18,15.16,15.2,15.15,15.2,435
20181101|2018-09-18 05:30,18,15.18,15.25,15.18,15.2,107
20181101|2018-09-18 06:00,18,15.18,15.25,15.16,15.22,133
20181101|2018-09-18 06:30,18,15.25,15.25,15.15,15.15,590
20181101|2018-09-18 07:00,18,15.15,15.2,15.11,15.18,402
20181101|2018-09-18 07:30,18,15.16,15.16,15.06,15.15,1178
20181101|2018-09-18 08:00,18,15.1,15.25,15.1,15.15,748
20181101|2018-09-18 08:30,18,15.1,15.15,14.97,15,3572
20181101|2018-09-18 09:00,18,15,15.07,14.97,15.03,2646
20181101|2018-09-18 09:30,18,15.02,15.07,14.95,15,1082
20181101|2018-09-18 10:00,18,15,15.05,14.95,14.97,768
20181101|2018-09-18 10:30,18,14.97,15.01,14.95,14.95,1089
20181101|2018-09-18 11:00,18,14.99,15.1,14.95,15.08,1446
20181101|2018-09-18 11:30,18,15.06,15.15,15.06,15.15,1230
20181101|2018-09-18 12:00,18,15.1,15.15,15.06,15.12,596
20181101|2018-09-18 12:30,18,15.11,15.2,15.1,15.1,1082
20181101|2018-09-18 13:00,18,15.11,15.15,15.06,15.1,948
20181101|2018-09-18 13:30,18,15.08,15.25,15.05,15.22,2869
20181101|2018-09-18 14:00,18,15.22,15.27,15.2,15.21,1489
20181101|2018-09-18 14:30,18,15.22,15.25,15.15,15.22,2480
20181101|2018-09-18 15:00,18,15.23,15.3,15.1,15.15,4065
20181101|2018-09-18 15:30,18,15.15,15.2,15.15,15.15,854
20181101|2018-09-18 17:00,19,15.17,15.18,15.15,15.15,150
20181101|2018-09-18 17:30,19,15.15,15.16,15.11,15.16,168
20181101|2018-09-18 18:00,19,15.15,15.2,15.15,15.16,20
20181101|2018-09-18 18:30,19,15.16,15.16,15.16,15.16,18
20181101|2018-09-18 19:00,19,15.15,15.25,15.15,15.23,131
20181101|2018-09-18 19:30,19,15.23,15.23,15.17,15.2,171
20181101|2018-09-18 20:00,19,15.2,15.22,15.17,15.22,76
20181101|2018-09-18 20:30,19,15.22,15.22,15.22,15.22,6
20181101|2018-09-18 21:00,19,15.2,15.2,15.17,15.2,27
20181101|2018-09-18 21:30,19,15.2,15.2,15.17,15.17,44
20181101|2018-09-18 22:00,19,15.2,15.22,15.17,15.17,124
20181101|2018-09-18 22:30,19,15.2,15.22,15.2,15.22,40
20181101|2018-09-18 23:00,19,15.22,15.22,15.2,15.2,5
20181101|2018-09-18 23:30,19,15.25,15.25,15.2,15.2,21
20181101|2018-09-19 00:00,19,15.2,15.22,15.2,15.22,10
20181101|2018-09-19 00:30,19,15.21,15.25,15.2,15.2,10
20181101|2018-09-19 01:00,19,15.2,15.22,15.15,15.15,187
20181101|2018-09-19 01:30,19,15.15,15.15,15.1,15.1,329
20181101|2018-09-19 02:00,19,15.13,15.15,15.08,15.1,802
20181101|2018-09-19 02:30,19,15.1,15.16,15.08,15.16,233
20181101|2018-09-19 03:00,19,15.15,15.16,15.12,15.15,242
20181101|2018-09-19 03:30,19,15.15,15.2,15.15,15.15,152
20181101|2018-09-19 04:00,19,15.18,15.19,15.15,15.16,60
20181101|2018-09-19 04:30,19,15.15,15.16,15.13,15.15,86
20181101|2018-09-19 05:00,19,15.14,15.15,15.14,15.15,68
20181101|2018-09-19 05:30,19,15.12,15.12,15.08,15.11,660
20181101|2018-09-19 06:00,19,15.15,15.15,15.1,15.15,234
20181101|2018-09-19 06:30,19,15.15,15.2,15.11,15.16,188
20181101|2018-09-19 07:00,19,15.15,15.18,15.1,15.14,250
20181101|2018-09-19 07:30,19,15.12,15.15,15,15.01,1632
20181101|2018-09-19 08:00,19,15.01,15.06,14.95,15,1095
20181101|2018-09-19 08:30,19,14.97,15.05,14.92,15,10666
20181101|2018-09-19 09:00,19,14.96,15.03,14.91,14.97,10367
20181101|2018-09-19 09:30,19,14.96,15,14.9,14.94,5500
20181101|2018-09-19 10:00,19,14.95,14.96,14.9,14.9,1770
20181101|2018-09-19 10:30,19,14.9,14.96,14.85,14.9,3840
20181101|2018-09-19 11:00,19,14.9,14.98,14.86,14.96,3573
20181101|2018-09-19 11:30,19,14.97,15.01,14.9,14.92,4161
20181101|2018-09-19 12:00,19,14.93,15,14.9,14.96,1870
20181101|2018-09-19 12:30,19,14.96,14.96,14.91,14.91,2640
20181101|2018-09-19 13:00,19,14.95,14.96,14.9,14.96,2217
20181101|2018-09-19 13:30,19,14.96,15.05,14.95,15.03,1754
20181101|2018-09-19 14:00,19,15.03,15.06,14.97,15.02,5082
20181101|2018-09-19 14:30,19,15,15.08,14.97,15.06,4204
20181101|2018-09-19 15:00,19,15.05,15.16,15.05,15.1,8114
20181101|2018-09-19 15:30,19,15.1,15.15,15.1,15.1,1902
20181101|2018-09-19 17:00,20,15.09,15.1,15.07,15.1,189
20181101|2018-09-19 17:30,20,15.1,15.1,15.07,15.08,130
20181101|2018-09-19 18:00,20,15.07,15.07,15.07,15.07,16
20181101|2018-09-19 18:30,20,15.07,15.07,15.07,15.07,23
20181101|2018-09-19 19:00,20,15.08,15.15,15.07,15.1,213
20181101|2018-09-19 19:30,20,15.12,15.12,15.07,15.1,41
20181101|2018-09-19 20:00,20,15.15,15.15,15.1,15.12,43
20181101|2018-09-19 20:30,20,15.12,15.15,15.11,15.11,56
20181101|2018-09-19 21:00,20,15.1,15.15,15.1,15.15,5
20181101|2018-09-19 21:30,20,15.11,15.11,15.11,15.11,1
20181101|2018-09-19 22:00,20,15.15,15.15,15.15,15.15,8
20181101|2018-09-19 22:30,20,15.15,15.15,15.13,15.15,73
20181101|2018-09-19 23:00,20,15.13,15.13,15.13,15.13,7
20181101|2018-09-20 00:00,20,15.13,15.15,15.12,15.15,35
20181101|2018-09-20 00:30,20,15.15,15.15,15.15,15.15,3
20181101|2018-09-20 01:00,20,15.13,15.15,15.11,15.12,81
20181101|2018-09-20 01:30,20,15.15,15.15,15.1,15.15,32
20181101|2018-09-20 02:00,20,15.13,15.15,15.1,15.1,45
20181101|2018-09-20 02:30,20,15.1,15.15,15.1,15.1,55
20181101|2018-09-20 03:00,20,15.1,15.1,15.07,15.1,208
20181101|2018-09-20 03:30,20,15.1,15.12,15.1,15.12,5
20181101|2018-09-20 04:00,20,15.1,15.15,15.1,15.1,51
20181101|2018-09-20 04:30,20,15.11,15.12,15.07,15.1,192
20181101|2018-09-20 05:00,20,15.1,15.11,15.1,15.11,22
20181101|2018-09-20 05:30,20,15.1,15.1,15.1,15.1,114
20181101|2018-09-20 06:00,20,15.08,15.08,15.05,15.05,104
20181101|2018-09-20 06:30,20,15.08,15.08,14.98,15,729
20181101|2018-09-20 07:00,20,15.01,15.02,14.94,15,954
20181101|2018-09-20 07:30,20,15.01,15.05,14.95,14.95,866
20181101|2018-09-20 08:00,20,14.98,15,14.93,15,457
20181101|2018-09-20 08:30,20,14.95,15,14.8,14.91,8672
20181101|2018-09-20 09:00,20,14.9,15,14.85,14.95,3559
20181101|2018-09-20 09:30,20,14.95,14.97,14.9,14.95,3116
20181101|2018-09-20 10:00,20,14.95,14.96,14.9,14.92,2405
20181101|2018-09-20 10:30,20,14.92,14.98,14.9,14.96,2899
20181101|2018-09-20 11:00,20,14.96,15.03,14.95,15,3082
20181101|2018-09-20 11:30,20,15,15.01,14.9,14.9,2221
20181101|2018-09-20 12:00,20,14.93,14.95,14.9,14.95,898
20181101|2018-09-20 12:30,20,14.95,15,14.9,14.93,781
20181101|2018-09-20 13:00,20,14.93,14.96,14.9,14.91,1759
20181101|2018-09-20 13:30,20,14.95,14.95,14.85,14.9,3442
20181101|2018-09-20 14:00,20,14.9,15,14.88,14.95,5306
20181101|2018-09-20 14:30,20,14.95,15.05,14.92,15,2403
20181101|2018-09-20 15:00,20,15,15.05,14.9,14.92,7156
20181101|2018-09-20 15:30,20,14.9,14.95,14.85,14.85,1563
20181101|2018-09-20 17:00,21,14.9,14.91,14.87,14.9,80
20181101|2018-09-20 17:30,21,14.9,14.92,14.86,14.88,409
20181101|2018-09-20 18:00,21,14.9,14.9,14.87,14.87,20
20181101|2018-09-20 18:30,21,14.9,14.9,14.87,14.9,125
20181101|2018-09-20 19:00,21,14.87,14.92,14.87,14.87,137
20181101|2018-09-20 19:30,21,14.9,14.9,14.9,14.9,30
20181101|2018-09-20 20:00,21,14.9,14.95,14.89,14.95,70
20181101|2018-09-20 20:30,21,14.95,14.95,14.93,14.93,36
20181101|2018-09-20 21:00,21,14.9,14.95,14.9,14.95,135
20181101|2018-09-20 21:30,21,14.95,14.95,14.92,14.92,144
20181101|2018-09-20 22:00,21,14.93,14.95,14.92,14.95,134
20181101|2018-09-20 23:30,21,14.95,14.95,14.92,14.95,35
20181101|2018-09-21 00:00,21,14.93,14.95,14.93,14.95,8
20181101|2018-09-21 00:30,21,14.95,15,14.92,15,82
20181101|2018-09-21 01:00,21,15,15,14.97,15,15
20181101|2018-09-21 01:30,21,14.98,14.98,14.92,14.92,107
20181101|2018-09-21 02:00,21,14.9,14.95,14.88,14.89,248
20181101|2018-09-21 02:30,21,14.9,14.92,14.88,14.89,130
20181101|2018-09-21 03:00,21,14.9,14.9,14.9,14.9,5
20181101|2018-09-21 03:30,21,14.9,14.92,14.9,14.9,48
20181101|2018-09-21 04:00,21,14.9,14.95,14.9,14.95,36
20181101|2018-09-21 04:30,21,14.93,14.98,14.9,14.93,207
20181101|2018-09-21 05:00,21,14.92,14.95,14.92,14.92,3
20181101|2018-09-21 05:30,21,14.95,14.97,14.92,14.97,72
20181101|2018-09-21 06:00,21,14.95,14.97,14.95,14.95,105
20181101|2018-09-21 06:30,21,14.95,14.97,14.9,14.95,105
20181101|2018-09-21 07:00,21,14.94,14.97,14.9,14.95,158
20181101|2018-09-21 07:30,21,14.92,14.97,14.9,14.97,334
20181101|2018-09-21 08:00,21,14.96,15,14.9,14.91,1135
20181101|2018-09-21 08:30,21,14.91,15,14.86,14.91,7599
20181101|2018-09-21 09:00,21,14.91,14.95,14.76,14.8,12545
20181101|2018-09-21 09:30,21,14.82,14.87,14.8,14.84,5192
20181101|2018-09-21 10:00,21,14.85,14.85,14.8,14.8,936
20181101|2018-09-21 10:30,21,14.81,14.85,14.75,14.8,4993
20181101|2018-09-21 11:00,21,14.8,14.87,14.78,14.85,2668
20181101|2018-09-21 11:30,21,14.83,14.9,14.75,14.78,2483
20181101|2018-09-21 12:00,21,14.75,14.85,14.75,14.8,524
20181101|2018-09-21 12:30,21,14.85,14.9,14.8,14.86,1628
20181101|2018-09-21 13:00,21,14.9,14.95,14.85,14.9,2095
20181101|2018-09-21 13:30,21,14.85,15,14.85,15,2279
20181101|2018-09-21 14:00,21,14.96,15,14.88,15,2881
20181101|2018-09-21 14:30,21,15,15.05,14.9,14.96,3570
20181101|2018-09-21 15:00,21,14.98,15.1,14.92,15.06,6443
20181101|2018-09-21 15:30,21,15.03,15.15,15,15.12,1366
20181101|2018-09-23 17:00,24,15.15,15.2,15.1,15.1,231
20181101|2018-09-23 17:30,24,15.15,15.22,15.15,15.21,31
20181101|2018-09-23 18:00,24,15.23,15.23,15.22,15.23,45
20181101|2018-09-23 18:30,24,15.25,15.25,15.22,15.22,26
20181101|2018-09-23 19:00,24,15.23,15.23,15.23,15.23,6
20181101|2018-09-23 19:30,24,15.25,15.25,15.22,15.22,6
20181101|2018-09-23 20:00,24,15.25,15.3,15.25,15.25,396
20181101|2018-09-23 20:30,24,15.25,15.25,15.25,15.25,51
20181101|2018-09-23 21:00,24,15.25,15.25,15.2,15.2,42
20181101|2018-09-23 22:00,24,15.2,15.2,15.2,15.2,3
20181101|2018-09-23 22:30,24,15.19,15.2,15.17,15.17,8
20181101|2018-09-23 23:00,24,15.18,15.18,15.18,15.18,1
20181101|2018-09-23 23:30,24,15.25,15.25,15.25,15.25,1
20181101|2018-09-24 01:00,24,15.2,15.26,15.2,15.21,95
20181101|2018-09-24 01:30,24,15.22,15.25,15.21,15.21,16
20181101|2018-09-24 02:00,24,15.22,15.24,15.17,15.17,239
20181101|2018-09-24 02:30,24,15.2,15.3,15.2,15.25,179
20181101|2018-09-24 03:00,24,15.25,15.27,15.15,15.16,115
20181101|2018-09-24 03:30,24,15.15,15.17,15.15,15.15,59
20181101|2018-09-24 04:00,24,15.15,15.2,15.15,15.15,64
20181101|2018-09-24 04:30,24,15.15,15.16,15.1,15.11,152
20181101|2018-09-24 05:00,24,15.11,15.12,15.07,15.1,177
20181101|2018-09-24 05:30,24,15.1,15.12,15.05,15.05,58
20181101|2018-09-24 06:00,24,15.05,15.08,15.05,15.05,19
20181101|2018-09-24 06:30,24,15.05,15.08,15.05,15.05,54
20181101|2018-09-24 07:00,24,15.06,15.11,15.05,15.1,332
20181101|2018-09-24 07:30,24,15.1,15.11,15.05,15.11,271
20181101|2018-09-24 08:00,24,15.11,15.15,15.05,15.08,738
20181101|2018-09-24 08:30,24,15.1,15.23,15.05,15.07,3376
20181101|2018-09-24 09:00,24,15.1,15.17,15.05,15.12,4647
20181101|2018-09-24 09:30,24,15.15,15.3,15.05,15.18,5228
20181101|2018-09-24 10:00,24,15.17,15.23,15.05,15.1,3905
20181101|2018-09-24 10:30,24,15.07,15.1,15.05,15.05,2544
20181101|2018-09-24 11:00,24,15.05,15.2,15.05,15.15,1881
20181101|2018-09-24 11:30,24,15.15,15.16,15.05,15.11,2683
20181101|2018-09-24 12:00,24,15.12,15.15,15.05,15.09,2922
20181101|2018-09-24 12:30,24,15.07,15.1,15.05,15.07,1334
20181101|2018-09-24 13:00,24,15.05,15.07,14.95,14.95,2359
20181101|2018-09-24 13:30,24,14.99,15,14.95,14.95,1236
20181101|2018-09-24 14:00,24,14.96,14.98,14.9,14.95,5388
20181101|2018-09-24 14:30,24,14.95,15,14.9,14.95,2934
20181101|2018-09-24 15:00,24,14.95,14.95,14.85,14.9,2961
20181101|2018-09-24 15:30,24,14.91,14.95,14.85,14.85,525
20181101|2018-09-24 17:00,25,14.9,14.9,14.88,14.9,239
20181101|2018-09-24 17:30,25,14.9,14.9,14.9,14.9,5
20181101|2018-09-24 18:00,25,14.9,14.9,14.9,14.9,12
20181101|2018-09-24 18:30,25,14.9,14.9,14.9,14.9,6
20181101|2018-09-24 19:00,25,14.9,14.96,14.9,14.92,231
20181101|2018-09-24 19:30,25,14.92,14.92,14.87,14.92,181
20181101|2018-09-24 20:00,25,14.95,14.95,14.92,14.95,40
20181101|2018-09-24 20:30,25,14.95,14.95,14.9,14.92,35
20181101|2018-09-24 22:00,25,14.95,14.95,14.95,14.95,2
20181101|2018-09-24 22:30,25,14.92,14.92,14.9,14.9,22
20181101|2018-09-24 23:00,25,14.95,14.95,14.95,14.95,2
20181101|2018-09-24 23:30,25,14.95,14.95,14.95,14.95,2
20181101|2018-09-25 00:00,25,14.95,14.95,14.95,14.95,1
20181101|2018-09-25 00:30,25,14.92,14.95,14.9,14.92,30
20181101|2018-09-25 01:00,25,14.92,14.92,14.92,14.92,22
20181101|2018-09-25 01:30,25,14.9,14.95,14.9,14.95,16
20181101|2018-09-25 02:00,25,14.95,14.97,14.9,14.92,236
20181101|2018-09-25 02:30,25,14.91,14.92,14.87,14.88,444
20181101|2018-09-25 03:00,25,14.9,14.9,14.88,14.9,6
20181101|2018-09-25 03:30,25,14.88,14.9,14.88,14.9,25
20181101|2018-09-25 04:00,25,14.88,14.88,14.83,14.85,218
20181101|2018-09-25 04:30,25,14.85,14.9,14.83,14.83,36
20181101|2018-09-25 05:00,25,14.84,14.86,14.83,14.85,63
20181101|2018-09-25 05:30,25,14.84,14.84,14.8,14.81,45
20181101|2018-09-25 06:00,25,14.81,14.81,14.77,14.8,204
20181101|2018-09-25 06:30,25,14.8,14.8,14.8,14.8,2
20181101|2018-09-25 07:00,25,14.8,14.82,14.77,14.77,457
20181101|2018-09-25 07:30,25,14.8,14.82,14.75,14.77,527
20181101|2018-09-25 08:00,25,14.77,14.81,14.75,14.79,850
20181101|2018-09-25 08:30,25,14.78,14.87,14.75,14.83,3257
20181101|2018-09-25 09:00,25,14.85,14.92,14.8,14.89,2845
20181101|2018-09-25 09:30,25,14.87,14.93,14.8,14.9,2248
20181101|2018-09-25 10:00,25,14.93,14.97,14.75,14.78,3645
20181101|2018-09-25 10:30,25,14.77,14.8,14.75,14.75,720
20181101|2018-09-25 11:00,25,14.8,14.85,14.75,14.81,1415
20181101|2018-09-25 11:30,25,14.81,14.9,14.81,14.86,1476
20181101|2018-09-25 12:00,25,14.86,14.95,14.85,14.88,1140
20181101|2018-09-25 12:30,25,14.9,15.02,14.88,15,1701
20181101|2018-09-25 13:00,25,14.97,15,14.9,14.91,1632
20181101|2018-09-25 13:30,25,14.95,15.11,14.91,15.05,2995
20181101|2018-09-25 14:00,25,15.1,15.1,15,15.02,2232
20181101|2018-09-25 14:30,25,15.05,15.1,15,15.05,2721
20181101|2018-09-25 15:00,25,15.06,15.11,14.95,14.99,4893
20181101|2018-09-25 15:30,25,14.95,15,14.95,14.95,660
20181101|2018-09-25 17:00,26,14.95,15,14.92,14.95,551
20181101|2018-09-25 17:30,26,14.96,14.96,14.95,14.96,16
20181101|2018-09-25 18:30,26,14.96,14.96,14.96,14.96,1
20181101|2018-09-25 19:00,26,14.95,14.97,14.92,14.92,97
20181101|2018-09-25 19:30,26,14.95,14.96,14.95,14.96,61
20181101|2018-09-25 20:00,26,14.97,14.97,14.95,14.95,31
20181101|2018-09-25 20:30,26,14.95,14.95,14.92,14.95,18
20181101|2018-09-25 21:00,26,14.95,14.95,14.92,14.95,88
20181101|2018-09-25 21:30,26,14.92,14.93,14.91,14.92,20
20181101|2018-09-25 22:00,26,14.92,14.95,14.9,14.91,20
20181101|2018-09-25 22:30,26,14.92,14.92,14.92,14.92,4
20181101|2018-09-25 23:00,26,14.95,14.95,14.95,14.95,1
20181101|2018-09-25 23:30,26,14.95,14.95,14.95,14.95,4
20181101|2018-09-26 00:00,26,14.95,14.95,14.87,14.9,190
20181101|2018-09-26 00:30,26,14.9,14.9,14.87,14.87,13
20181101|2018-09-26 01:00,26,14.9,14.95,14.9,14.95,53
20181101|2018-09-26 01:30,26,14.9,14.92,14.9,14.9,25
20181101|2018-09-26 02:00,26,14.92,14.92,14.9,14.92,86
20181101|2018-09-26 02:30,26,14.9,14.93,14.87,14.87,63
20181101|2018-09-26 03:00,26,14.87,14.95,14.87,14.9,50
20181101|2018-09-26 03:30,26,14.9,14.92,14.9,14.9,25
20181101|2018-09-26 04:00,26,14.9,14.9,14.9,14.9,3
20181101|2018-09-26 05:00,26,14.87,14.9,14.87,14.87,11
20181101|2018-09-26 05:30,26,14.9,14.9,14.9,14.9,1
20181101|2018-09-26 06:00,26,14.87,14.9,14.85,14.85,151
20181101|2018-09-26 06:30,26,14.87,14.92,14.87,14.9,170
20181101|2018-09-26 07:00,26,14.92,14.95,14.9,14.91,71
20181101|2018-09-26 07:30,26,14.9,14.92,14.9,14.92,24
20181101|2018-09-26 08:00,26,14.92,14.95,14.9,14.91,411
20181101|2018-09-26 08:30,26,14.9,14.95,14.85,14.87,1736
20181101|2018-09-26 09:00,26,14.87,14.95,14.8,14.91,3733
20181101|2018-09-26 09:30,26,14.91,14.95,14.85,14.88,2067
20181101|2018-09-26 10:00,26,14.9,15,14.88,14.95,2832
20181101|2018-09-26 10:30,26,14.93,15.05,14.93,15,1842
20181101|2018-09-26 11:00,26,14.98,15.01,14.95,15,978
20181101|2018-09-26 11:30,26,14.96,15,14.95,14.95,584
20181101|2018-09-26 12:00,26,14.96,15,14.93,15,1216
20181101|2018-09-26 12:30,26,14.96,15,14.87,14.92,2468
20181101|2018-09-26 13:00,26,14.9,14.95,14.8,14.9,5218
20181101|2018-09-26 13:30,26,14.92,15.05,14.9,14.97,3069
20181101|2018-09-26 14:00,26,15,15.07,14.9,14.93,2458
20181101|2018-09-26 14:30,26,14.95,15.35,14.93,15.23,9346
20181101|2018-09-26 15:00,26,15.25,15.37,15.2,15.27,5156
20181101|2018-09-26 15:30,26,15.25,15.28,15.2,15.2,578
20181101|2018-09-26 17:00,27,15.23,15.3,15.23,15.25,430
20181101|2018-09-26 17:30,27,15.25,15.25,15.22,15.23,22
20181101|2018-09-26 18:00,27,15.2,15.2,15.2,15.2,87
20181101|2018-09-26 18:30,27,15.21,15.22,15.21,15.22,2
20181101|2018-09-26 19:00,27,15.2,15.21,15.18,15.2,108
20181101|2018-09-26 19:30,27,15.2,15.2,15.18,15.18,13
20181101|2018-09-26 20:00,27,15.15,15.18,15.15,15.18,29
20181101|2018-09-26 20:30,27,15.17,15.17,15.17,15.17,2
20181101|2018-09-26 21:00,27,15.17,15.18,15.15,15.18,18
20181101|2018-09-26 21:30,27,15.16,15.16,15.13,15.13,78
20181101|2018-09-26 22:00,27,15.15,15.15,15.15,15.15,28
20181101|2018-09-26 22:30,27,15.15,15.23,15.15,15.17,100
20181101|2018-09-26 23:00,27,15.2,15.2,15.2,15.2,44
20181101|2018-09-26 23:30,27,15.2,15.2,15.17,15.17,13
20181101|2018-09-27 00:00,27,15.18,15.2,15.18,15.2,15
20181101|2018-09-27 00:30,27,15.2,15.26,15.2,15.26,107
20181101|2018-09-27 01:00,27,15.25,15.25,15.17,15.17,61
20181101|2018-09-27 01:30,27,15.18,15.18,15.17,15.17,5
20181101|2018-09-27 02:00,27,15.17,15.25,15.11,15.25,569
20181101|2018-09-27 02:30,27,15.25,15.3,15.25,15.25,131
20181101|2018-09-27 03:00,27,15.3,15.3,15.16,15.16,207
20181101|2018-09-27 03:30,27,15.16,15.25,15.16,15.2,99
20181101|2018-09-27 04:00,27,15.25,15.25,15.16,15.17,48
20181101|2018-09-27 04:30,27,15.17,15.2,15.15,15.17,48
20181101|2018-09-27 05:00,27,15.17,15.17,15.12,15.15,58
20181101|2018-09-27 05:30,27,15.15,15.15,15.08,15.11,124
20181101|2018-09-27 06:00,27,15.15,15.15,15.1,15.13,45
20181101|2018-09-27 06:30,27,15.13,15.15,15.12,15.15,79
20181101|2018-09-27 07:00,27,15.15,15.15,15.07,15.15,195
20181101|2018-09-27 07:30,27,15.12,15.12,15.05,15.06,396
20181101|2018-09-27 08:00,27,15.05,15.15,15.05,15.1,541
20181101|2018-09-27 08:30,27,15.1,15.11,14.95,14.98,2715
20181101|2018-09-27 09:00,27,14.98,14.98,14.85,14.95,3293
20181101|2018-09-27 09:30,27,14.9,14.95,14.85,14.9,2204
20181101|2018-09-27 10:00,27,14.9,14.95,14.85,14.9,1817
20181101|2018-09-27 10:30,27,14.9,14.96,14.85,14.85,1908
20181101|2018-09-27 11:00,27,14.86,14.9,14.85,14.85,948
20181101|2018-09-27 11:30,27,14.85,14.95,14.85,14.91,1746
20181101|2018-09-27 12:00,27,14.92,15,14.9,14.96,1408
20181101|2018-09-27 12:30,27,14.97,15,14.93,14.95,1057
20181101|2018-09-27 13:00,27,14.95,15.01,14.9,14.92,2608
20181101|2018-09-27 13:30,27,14.9,14.97,14.9,14.95,2655
20181101|2018-09-27 14:00,27,14.95,15.02,14.9,15,3265
20181101|2018-09-27 14:30,27,15.01,15.1,14.95,14.96,5153
20181101|2018-09-27 15:00,27,14.96,15.07,14.96,15.02,4163
20181101|2018-09-27 15:30,27,15.02,15.04,14.95,15,579
20181101|2018-09-27 17:00,28,15.01,15.05,15,15.02,58
20181101|2018-09-27 17:30,28,15.02,15.02,15,15.02,11
20181101|2018-09-27 18:00,28,15.02,15.02,15,15.01,20
20181101|2018-09-27 19:00,28,15,15.02,15,15.02,42
20181101|2018-09-27 19:30,28,15.01,15.01,15.01,15.01,21
20181101|2018-09-27 20:00,28,15.02,15.02,15.02,15.02,37
20181101|2018-09-27 20:30,28,15.02,15.05,15,15.02,76
20181101|2018-09-27 21:00,28,15,15.05,15,15.03,94
20181101|2018-09-27 21:30,28,15.01,15.01,15.01,15.01,5
20181101|2018-09-27 22:00,28,15.05,15.05,15.05,15.05,1
20181101|2018-09-27 22:30,28,15.05,15.05,15.02,15.02,18
20181101|2018-09-27 23:00,28,15.02,15.05,15.02,15.02,25
20181101|2018-09-27 23:30,28,15.02,15.05,15.02,15.05,10
20181101|2018-09-28 00:00,28,15.02,15.05,15.02,15.05,11
20181101|2018-09-28 00:30,28,15.05,15.05,15.02,15.02,5
20181101|2018-09-28 01:00,28,15.01,15.06,15.01,15.06,123
20181101|2018-09-28 01:30,28,15.05,15.1,15.05,15.1,53
20181101|2018-09-28 02:00,28,15.1,15.17,15.08,15.12,172
20181101|2018-09-28 02:30,28,15.12,15.15,15.07,15.15,74
20181101|2018-09-28 03:00,28,15.1,15.1,15.05,15.06,112
20181101|2018-09-28 03:30,28,15.06,15.07,15.01,15.07,117
20181101|2018-09-28 04:00,28,15.05,15.1,15.05,15.06,128
20181101|2018-09-28 04:30,28,15.05,15.15,15.05,15.1,92
20181101|2018-09-28 05:00,28,15.1,15.25,15.1,15.2,196
20181101|2018-09-28 05:30,28,15.21,15.25,15.15,15.15,391
20181101|2018-09-28 06:00,28,15.17,15.22,15.15,15.15,229
20181101|2018-09-28 06:30,28,15.21,15.3,15.2,15.22,1340
20181101|2018-09-28 07:00,28,15.22,15.27,15.15,15.22,715
20181101|2018-09-28 07:30,28,15.22,15.22,15.07,15.08,2745
20181101|2018-09-28 08:00,28,15.07,15.15,15.07,15.1,458
20181101|2018-09-28 08:30,28,15.1,15.2,15.06,15.11,2796
20181101|2018-09-28 09:00,28,15.11,15.12,14.95,15.01,4833
20181101|2018-09-28 09:30,28,15,15.05,14.9,14.95,2744
20181101|2018-09-28 10:00,28,14.93,15.02,14.92,15,1600
20181101|2018-09-28 10:30,28,14.97,15.06,14.95,15.06,1123
20181101|2018-09-28 11:00,28,15.06,15.1,15,15.05,1062
20181101|2018-09-28 11:30,28,15.05,15.1,15,15.05,1806
20181101|2018-09-28 12:00,28,15.05,15.1,15,15,613
20181101|2018-09-28 12:30,28,15,15.02,14.95,15.02,884
20181101|2018-09-28 13:00,28,15.02,15.1,15,15.06,1847
20181101|2018-09-28 13:30,28,15.06,15.15,15,15.1,1763
20181101|2018-09-28 14:00,28,15.11,15.11,14.95,14.97,2188
20181101|2018-09-28 14:30,28,15,15.05,14.95,14.95,5900
20181101|2018-09-28 15:00,28,14.96,15,14.85,14.95,5688
20181101|2018-09-28 15:30,28,14.97,15,14.9,14.95,1059
20181101|2018-09-30 17:00,1,14.9,14.9,14.88,14.9,98
20181101|2018-09-30 17:30,1,14.9,14.9,14.87,14.9,115
20181101|2018-09-30 18:00,1,14.9,14.9,14.84,14.85,202
20181101|2018-09-30 18:30,1,14.81,14.85,14.81,14.85,43
20181101|2018-09-30 19:00,1,14.85,14.85,14.8,14.83,35
20181101|2018-09-30 19:30,1,14.82,14.83,14.8,14.81,49
20181101|2018-09-30 20:00,1,14.8,14.81,14.78,14.8,99
20181101|2018-09-30 20:30,1,14.85,14.85,14.8,14.8,71
20181101|2018-09-30 21:00,1,14.8,14.82,14.73,14.77,526
20181101|2018-09-30 21:30,1,14.8,14.8,14.71,14.75,351
20181101|2018-09-30 22:00,1,14.75,14.8,14.72,14.72,33
20181101|2018-09-30 22:30,1,14.75,14.75,14.72,14.72,30
20181101|2018-09-30 23:00,1,14.72,14.75,14.72,14.72,7
20181101|2018-09-30 23:30,1,14.75,14.77,14.72,14.72,74
20181101|2018-10-01 00:00,1,14.75,14.75,14.75,14.75,4
20181101|2018-10-01 00:30,1,14.7,14.73,14.7,14.71,262
20181101|2018-10-01 01:00,1,14.7,14.72,14.7,14.71,38
20181101|2018-10-01 01:30,1,14.75,14.75,14.75,14.75,5
20181101|2018-10-01 02:00,1,14.75,14.75,14.65,14.65,160
20181101|2018-10-01 02:30,1,14.65,14.66,14.61,14.61,240
20181101|2018-10-01 03:00,1,14.65,14.65,14.6,14.61,225
20181101|2018-10-01 03:30,1,14.61,14.7,14.61,14.65,466
20181101|2018-10-01 04:00,1,14.66,14.67,14.6,14.6,169
20181101|2018-10-01 04:30,1,14.62,14.66,14.6,14.66,323
20181101|2018-10-01 05:00,1,14.65,14.66,14.62,14.65,192
20181101|2018-10-01 05:30,1,14.65,14.65,14.65,14.65,89
20181101|2018-10-01 06:00,1,14.65,14.7,14.65,14.67,47
20181101|2018-10-01 06:30,1,14.65,14.7,14.65,14.65,47
20181101|2018-10-01 07:00,1,14.66,14.7,14.65,14.67,237
20181101|2018-10-01 07:30,1,14.67,14.75,14.65,14.7,550
20181101|2018-10-01 08:00,1,14.7,14.7,14.65,14.66,103
20181101|2018-10-01 08:30,1,14.7,14.7,14.6,14.6,4240
20181101|2018-10-01 09:00,1,14.63,14.65,14.55,14.62,7687
20181101|2018-10-01 09:30,1,14.6,14.7,14.55,14.66,3303
20181101|2018-10-01 10:00,1,14.66,14.66,14.6,14.65,3442
20181101|2018-10-01 10:30,1,14.65,14.65,14.55,14.61,3632
20181101|2018-10-01 11:00,1,14.65,14.71,14.6,14.65,3107
20181101|2018-10-01 11:30,1,14.65,14.7,14.6,14.6,2478
20181101|2018-10-01 12:00,1,14.6,14.7,14.6,14.65,1405
20181101|2018-10-01 12:30,1,14.65,14.67,14.6,14.65,2377
20181101|2018-10-01 13:00,1,14.62,14.7,14.6,14.65,1740
20181101|2018-10-01 13:30,1,14.65,14.7,14.65,14.65,1538
20181101|2018-10-01 14:00,1,14.67,14.9,14.65,14.82,3546
20181101|2018-10-01 14:30,1,14.82,15,14.8,14.8,5726
20181101|2018-10-01 15:00,1,14.8,14.9,14.8,14.85,4865
20181101|2018-10-01 15:30,1,14.85,14.87,14.8,14.8,1112
20181101|2018-10-01 17:00,2,14.82,14.84,14.8,14.8,267
20181101|2018-10-01 17:30,2,14.8,14.85,14.8,14.82,4
20181101|2018-10-01 18:30,2,14.85,14.85,14.85,14.85,15
20181101|2018-10-01 19:00,2,14.82,14.85,14.82,14.82,160
20181101|2018-10-01 19:30,2,14.82,14.82,14.82,14.82,29
20181101|2018-10-01 20:00,2,14.85,14.9,14.85,14.85,118
20181101|2018-10-01 20:30,2,14.85,14.9,14.85,14.88,48
20181101|2018-10-01 21:00,2,14.9,14.9,14.87,14.9,15
20181101|2018-10-01 21:30,2,14.9,14.9,14.86,14.86,28
20181101|2018-10-01 22:00,2,14.85,14.85,14.85,14.85,3
20181101|2018-10-01 22:30,2,14.85,14.85,14.85,14.85,19
20181101|2018-10-01 23:00,2,14.86,14.88,14.85,14.88,99
20181101|2018-10-01 23:30,2,14.9,14.9,14.85,14.85,3
20181101|2018-10-02 00:00,2,14.86,14.9,14.86,14.9,59
20181101|2018-10-02 00:30,2,14.9,14.9,14.87,14.87,63
20181101|2018-10-02 01:00,2,14.87,14.9,14.85,14.87,585
20181101|2018-10-02 01:30,2,14.9,14.92,14.9,14.9,119
20181101|2018-10-02 02:00,2,14.9,14.95,14.88,14.95,288
20181101|2018-10-02 02:30,2,14.95,14.98,14.91,14.91,453
20181101|2018-10-02 03:00,2,14.95,14.95,14.9,14.95,137
20181101|2018-10-02 03:30,2,14.92,15,14.9,14.96,427
20181101|2018-10-02 04:00,2,14.99,15.05,14.97,14.98,677
20181101|2018-10-02 04:30,2,15,15,14.95,14.98,32
20181101|2018-10-02 05:00,2,14.96,14.96,14.92,14.96,175
20181101|2018-10-02 05:30,2,14.96,14.96,14.9,14.92,116
20181101|2018-10-02 06:00,2,14.92,14.93,14.86,14.91,290
20181101|2018-10-02 06:30,2,14.91,14.91,14.85,14.9,843
20181101|2018-10-02 07:00,2,14.87,14.9,14.8,14.8,300
20181101|2018-10-02 07:30,2,14.81,14.86,14.81,14.82,669
20181101|2018-10-02 08:00,2,14.83,14.87,14.8,14.82,675
20181101|2018-10-02 08:30,2,14.81,14.86,14.75,14.85,6043
20181101|2018-10-02 09:00,2,14.83,14.9,14.8,14.84,3650
20181101|2018-10-02 09:30,2,14.85,14.9,14.7,14.76,3516
20181101|2018-10-02 10:00,2,14.78,14.78,14.7,14.75,3186
20181101|2018-10-02 10:30,2,14.75,14.77,14.65,14.66,1755
20181101|2018-10-02 11:00,2,14.67,14.75,14.65,14.71,1195
20181101|2018-10-02 11:30,2,14.73,14.78,14.65,14.76,3289
20181101|2018-10-02 12:00,2,14.75,14.77,14.7,14.72,1637
20181101|2018-10-02 12:30,2,14.72,14.77,14.7,14.75,810
20181101|2018-10-02 13:00,2,14.76,14.76,14.7,14.7,1431
20181101|2018-10-02 13:30,2,14.72,14.82,14.71,14.8,2857
20181101|2018-10-02 14:00,2,14.81,14.96,14.81,14.92,3336
20181101|2018-10-02 14:30,2,14.92,14.95,14.77,14.9,3557
20181101|2018-10-02 15:00,2,14.87,14.96,14.85,14.91,5383
20181101|2018-10-02 15:30,2,14.9,14.95,14.9,14.9,574
20181101|2018-10-02 17:00,3,14.91,14.92,14.86,14.88,51
20181101|2018-10-02 17:30,3,14.87,14.87,14.87,14.87,29
20181101|2018-10-02 18:00,3,14.87,14.87,14.87,14.87,69
20181101|2018-10-02 18:30,3,14.87,14.87,14.85,14.86,46
20181101|2018-10-02 19:00,3,14.86,14.9,14.86,14.9,221
20181101|2018-10-02 19:30,3,14.9,14.92,14.88,14.9,51
20181101|2018-10-02 20:00,3,14.9,14.92,14.87,14.92,16
20181101|2018-10-02 20:30,3,14.9,14.9,14.82,14.82,148
20181101|2018-10-02 21:00,3,14.82,14.83,14.76,14.78,458
20181101|2018-10-02 21:30,3,14.77,14.77,14.77,14.77,11
20181101|2018-10-02 22:00,3,14.8,14.8,14.8,14.8,1
20181101|2018-10-02 22:30,3,14.8,14.8,14.75,14.77,29
20181101|2018-10-02 23:00,3,14.8,14.85,14.8,14.81,34
20181101|2018-10-02 23:30,3,14.8,14.8,14.8,14.8,24
20181101|2018-10-03 00:00,3,14.8,14.85,14.77,14.8,29
20181101|2018-10-03 00:30,3,14.77,14.82,14.77,14.81,74
20181101|2018-10-03 01:00,3,14.8,14.82,14.77,14.77,42
20181101|2018-10-03 01:30,3,14.77,14.77,14.71,14.72,219
20181101|2018-10-03 02:00,3,14.73,14.77,14.72,14.77,100
20181101|2018-10-03 02:30,3,14.75,14.75,14.71,14.71,45
20181101|2018-10-03 03:00,3,14.71,14.72,14.7,14.71,66
20181101|2018-10-03 03:30,3,14.7,14.7,14.7,14.7,31
20181101|2018-10-03 04:00,3,14.75,14.8,14.75,14.76,580
20181101|2018-10-03 04:30,3,14.76,14.77,14.7,14.71,400
20181101|2018-10-03 05:00,3,14.7,14.75,14.7,14.71,49
20181101|2018-10-03 05:30,3,14.75,14.75,14.72,14.74,12
20181101|2018-10-03 06:00,3,14.71,14.73,14.65,14.7,318
20181101|2018-10-03 06:30,3,14.7,14.7,14.67,14.67,86
20181101|2018-10-03 07:00,3,14.7,14.7,14.65,14.66,221
20181101|2018-10-03 07:30,3,14.66,14.7,14.65,14.67,352
20181101|2018-10-03 08:00,3,14.67,14.7,14.65,14.65,691
20181101|2018-10-03 08:30,3,14.7,14.75,14.65,14.67,3714
20181101|2018-10-03 09:00,3,14.67,14.75,14.65,14.66,4109
20181101|2018-10-03 09:30,3,14.66,14.75,14.65,14.73,2098
20181101|2018-10-03 10:00,3,14.73,14.8,14.7,14.75,3899
20181101|2018-10-03 10:30,3,14.7,14.8,14.65,14.68,3691
20181101|2018-10-03 11:00,3,14.68,14.75,14.65,14.7,1733
20181101|2018-10-03 11:30,3,14.7,14.8,14.67,14.72,2043
20181101|2018-10-03 12:00,3,14.75,14.75,14.7,14.75,511
20181101|2018-10-03 12:30,3,14.71,14.8,14.7,14.76,1985
20181101|2018-10-03 13:00,3,14.75,14.8,14.7,14.8,822
20181101|2018-10-03 13:30,3,14.76,14.9,14.75,14.85,7188
20181101|2018-10-03 14:00,3,14.8,14.95,14.8,14.88,4280
20181101|2018-10-03 14:30,3,14.88,14.9,14.75,14.75,4624
20181101|2018-10-03 15:00,3,14.78,14.8,14.7,14.75,5043
20181101|2018-10-03 15:30,3,14.75,14.9,14.75,14.9,1132
20181101|2018-10-03 17:00,4,14.86,14.9,14.85,14.88,91
20181101|2018-10-03 17:30,4,14.88,14.91,14.85,14.9,255
20181101|2018-10-03 18:00,4,14.85,14.87,14.85,14.87,20
20181101|2018-10-03 18:30,4,14.85,14.87,14.85,14.87,10
20181101|2018-10-03 19:00,4,14.87,14.93,14.85,14.93,142
20181101|2018-10-03 19:30,4,14.9,14.9,14.88,14.9,35
20181101|2018-10-03 20:00,4,14.9,14.92,14.89,14.9,77
20181101|2018-10-03 20:30,4,14.92,14.97,14.92,14.96,90
20181101|2018-10-03 21:00,4,14.96,15,14.96,14.98,168
20181101|2018-10-03 21:30,4,14.97,15,14.97,14.97,13
20181101|2018-10-03 22:00,4,14.98,14.98,14.97,14.98,34
20181101|2018-10-03 22:30,4,15,15.02,14.95,15.01,100
20181101|2018-10-03 23:00,4,15.01,15.05,15,15.01,79
20181101|2018-10-03 23:30,4,15,15.01,14.96,15,124
20181101|2018-10-04 00:00,4,15.01,15.05,15,15.05,18
20181101|2018-10-04 00:30,4,15,15.1,15,15.08,127
20181101|2018-10-04 01:00,4,15.1,15.12,15.05,15.07,429
20181101|2018-10-04 01:30,4,15.07,15.15,15.03,15.04,399
20181101|2018-10-04 02:00,4,15.05,15.18,15,15.15,613
20181101|2018-10-04 02:30,4,15.15,15.17,15.04,15.04,355
20181101|2018-10-04 03:00,4,15.03,15.17,15.03,15.15,753
20181101|2018-10-04 03:30,4,15.15,15.2,15.1,15.1,561
20181101|2018-10-04 04:00,4,15.1,15.17,15.07,15.11,176
20181101|2018-10-04 04:30,4,15.1,15.12,15.05,15.07,39
20181101|2018-10-04 05:00,4,15.07,15.07,15,15,110
20181101|2018-10-04 05:30,4,15.02,15.05,14.98,14.99,84
20181101|2018-10-04 06:00,4,14.98,15,14.95,14.98,64
20181101|2018-10-04 06:30,4,14.98,15.01,14.96,15,372
20181101|2018-10-04 07:00,4,15,15.1,15,15.08,1323
20181101|2018-10-04 07:30,4,15.08,15.11,15,15,1000
20181101|2018-10-04 08:00,4,15.02,15.02,14.95,14.98,337
20181101|2018-10-04 08:30,4,14.97,15.07,14.95,15,5130
20181101|2018-10-04 09:00,4,15,15.25,15,15.16,10098
20181101|2018-10-04 09:30,4,15.16,15.21,15,15.15,5772
20181101|2018-10-04 10:00,4,15.15,15.22,15.05,15.21,6398
20181101|2018-10-04 10:30,4,15.21,15.4,15.18,15.35,8583
20181101|2018-10-04 11:00,4,15.37,15.65,15.36,15.48,16011
20181101|2018-10-04 11:30,4,15.5,15.55,15.3,15.55,6718
20181101|2018-10-04 12:00,4,15.55,15.79,15.5,15.6,13617
20181101|2018-10-04 12:30,4,15.62,15.8,15.55,15.75,10511
20181101|2018-10-04 13:00,4,15.75,15.87,15.65,15.75,11599
20181101|2018-10-04 13:30,4,15.75,15.8,15.31,15.35,10712
20181101|2018-10-04 14:00,4,15.38,15.5,15.3,15.47,6289
20181101|2018-10-04 14:30,4,15.47,15.6,15.35,15.38,13280
20181101|2018-10-04 15:00,4,15.35,15.41,15.2,15.25,13498
20181101|2018-10-04 15:30,4,15.25,15.25,15.15,15.18,2443
20181101|2018-10-04 17:00,5,15.2,15.22,15.16,15.16,140
20181101|2018-10-04 17:30,5,15.17,15.2,15.15,15.17,66
20181101|2018-10-04 18:00,5,15.18,15.2,15.15,15.2,55
20181101|2018-10-04 18:30,5,15.18,15.18,15.15,15.16,83
20181101|2018-10-04 19:00,5,15.17,15.17,15.08,15.08,469
20181101|2018-10-04 19:30,5,15.05,15.07,15.02,15.07,190
20181101|2018-10-04 20:00,5,15.07,15.1,15.05,15.1,418
20181101|2018-10-04 20:30,5,15.1,15.15,15.06,15.15,465
20181101|2018-10-04 21:00,5,15.1,15.22,15.1,15.22,227
20181101|2018-10-04 21:30,5,15.22,15.25,15.15,15.2,291
20181101|2018-10-04 22:00,5,15.2,15.2,15.13,15.15,135
20181101|2018-10-04 22:30,5,15.15,15.18,15.12,15.15,203
20181101|2018-10-04 23:00,5,15.15,15.15,15.12,15.15,16
20181101|2018-10-04 23:30,5,15.15,15.15,15.1,15.13,39
20181101|2018-10-05 00:00,5,15.15,15.2,15.1,15.15,80
20181101|2018-10-05 00:30,5,15.15,15.2,15.1,15.19,104
20181101|2018-10-05 01:00,5,15.17,15.22,15.12,15.2,216
20181101|2018-10-05 01:30,5,15.2,15.2,15.16,15.18,27
20181101|2018-10-05 02:00,5,15.17,15.3,15.17,15.27,296
20181101|2018-10-05 02:30,5,15.27,15.33,15.26,15.33,261
20181101|2018-10-05 03:00,5,15.33,15.45,15.32,15.4,666
20181101|2018-10-05 03:30,5,15.37,15.45,15.37,15.43,248
20181101|2018-10-05 04:00,5,15.4,15.42,15.35,15.35,81
20181101|2018-10-05 04:30,5,15.38,15.4,15.31,15.31,173
20181101|2018-10-05 05:00,5,15.31,15.31,15.25,15.27,173
20181101|2018-10-05 05:30,5,15.27,15.3,15.25,15.3,116
20181101|2018-10-05 06:00,5,15.25,15.3,15.15,15.22,231
20181101|2018-10-05 06:30,5,15.22,15.3,15.2,15.3,156
20181101|2018-10-05 07:00,5,15.3,15.4,15.25,15.25,747
20181101|2018-10-05 07:30,5,15.26,15.4,15.05,15.21,4172
20181101|2018-10-05 08:00,5,15.21,15.28,15.15,15.24,5069
20181101|2018-10-05 08:30,5,15.22,15.32,15.03,15.27,13403
20181101|2018-10-05 09:00,5,15.27,15.45,15.17,15.27,9164
20181101|2018-10-05 09:30,5,15.3,15.52,15.25,15.45,5790
20181101|2018-10-05 10:00,5,15.46,15.8,15.46,15.72,10402
20181101|2018-10-05 10:30,5,15.75,16.11,15.67,16.1,15474
20181101|2018-10-05 11:00,5,16.06,16.15,15.86,16.05,14619
20181101|2018-10-05 11:30,5,16,16.2,15.97,16.08,10691
20181101|2018-10-05 12:00,5,16.05,16.25,16.05,16.2,10555
20181101|2018-10-05 12:30,5,16.2,16.27,15.85,15.95,10298
20181101|2018-10-05 13:00,5,15.95,16.05,15.7,15.7,7372
20181101|2018-10-05 13:30,5,15.75,15.8,15.64,15.68,8025
20181101|2018-10-05 14:00,5,15.68,15.85,15.57,15.67,7489
20181101|2018-10-05 14:30,5,15.67,15.85,15.5,15.62,10374
20181101|2018-10-05 15:00,5,15.65,15.67,15.4,15.45,8284
20181101|2018-10-05 15:30,5,15.46,15.6,15.45,15.54,1342
20181101|2018-10-07 17:00,8,15.45,15.57,15.4,15.55,620
20181101|2018-10-07 17:30,8,15.57,15.6,15.55,15.56,77
20181101|2018-10-07 18:00,8,15.56,15.59,15.55,15.57,336
20181101|2018-10-07 18:30,8,15.57,15.71,15.57,15.67,962
20181101|2018-10-07 19:00,8,15.65,15.67,15.55,15.6,405
20181101|2018-10-07 19:30,8,15.6,15.62,15.56,15.56,126
20181101|2018-10-07 20:00,8,15.55,15.57,15.4,15.45,410
20181101|2018-10-07 20:30,8,15.45,15.55,15.45,15.55,211
20181101|2018-10-07 21:00,8,15.5,15.55,15.5,15.52,10
20181101|2018-10-07 21:30,8,15.55,15.57,15.53,15.56,131
20181101|2018-10-07 22:00,8,15.55,15.55,15.46,15.5,104
20181101|2018-10-07 22:30,8,15.5,15.52,15.5,15.5,6
20181101|2018-10-07 23:00,8,15.5,15.55,15.5,15.51,109
20181101|2018-10-07 23:30,8,15.5,15.5,15.5,15.5,37
20181101|2018-10-08 00:00,8,15.5,15.52,15.45,15.52,18
20181101|2018-10-08 00:30,8,15.52,15.52,15.45,15.47,23
20181101|2018-10-08 01:00,8,15.48,15.57,15.45,15.57,185
20181101|2018-10-08 01:30,8,15.56,15.65,15.55,15.65,133
20181101|2018-10-08 02:00,8,15.65,15.8,15.63,15.76,830
20181101|2018-10-08 02:30,8,15.75,15.85,15.75,15.82,308
20181101|2018-10-08 03:00,8,15.8,15.88,15.76,15.86,315
20181101|2018-10-08 03:30,8,15.85,15.9,15.85,15.88,189
20181101|2018-10-08 04:00,8,15.9,15.93,15.8,15.8,428
20181101|2018-10-08 04:30,8,15.82,15.85,15.7,15.77,367
20181101|2018-10-08 05:00,8,15.77,15.85,15.75,15.82,108
20181101|2018-10-08 05:30,8,15.83,15.83,15.77,15.82,93
20181101|2018-10-08 06:00,8,15.85,15.85,15.8,15.8,42
20181101|2018-10-08 06:30,8,15.8,15.8,15.73,15.73,187
20181101|2018-10-08 07:00,8,15.75,15.83,15.72,15.8,348
20181101|2018-10-08 07:30,8,15.8,15.88,15.8,15.83,551
20181101|2018-10-08 08:00,8,15.83,15.96,15.8,15.95,1640
20181101|2018-10-08 08:30,8,15.95,16.11,15.75,15.85,12802
20181101|2018-10-08 09:00,8,15.85,15.85,15.65,15.71,6505
20181101|2018-10-08 09:30,8,15.7,16.01,15.7,16,7031
20181101|2018-10-08 10:00,8,16,16.26,15.97,16.21,11469
20181101|2018-10-08 10:30,8,16.21,16.6,16.2,16.35,19166
20181101|2018-10-08 11:00,8,16.3,16.45,16.16,16.22,9505
20181101|2018-10-08 11:30,8,16.25,16.46,16.19,16.46,5057
20181101|2018-10-08 12:00,8,16.5,16.5,16.16,16.35,5226
20181101|2018-10-08 12:30,8,16.3,16.33,16.05,16.14,6017
20181101|2018-10-08 13:00,8,16.13,16.2,15.85,15.95,6578
20181101|2018-10-08 13:30,8,15.9,15.92,15.71,15.8,9518
20181101|2018-10-08 14:00,8,15.85,15.87,15.7,15.8,7197
20181101|2018-10-08 14:30,8,15.78,15.8,15.61,15.7,9208
20181101|2018-10-08 15:00,8,15.7,15.75,15.6,15.71,8555
20181101|2018-10-08 15:30,8,15.7,15.76,15.66,15.76,2266
20181101|2018-10-08 17:00,9,15.75,15.77,15.72,15.72,460
20181101|2018-10-08 17:30,9,15.71,15.76,15.71,15.76,64
20181101|2018-10-08 18:00,9,15.76,15.78,15.72,15.72,337
20181101|2018-10-08 18:30,9,15.73,15.75,15.73,15.75,24
20181101|2018-10-08 19:00,9,15.8,15.8,15.7,15.75,329
20181101|2018-10-08 19:30,9,15.75,15.8,15.7,15.75,121
20181101|2018-10-08 20:00,9,15.7,15.72,15.65,15.65,681
20181101|2018-10-08 20:30,9,15.65,15.72,15.6,15.66,308
20181101|2018-10-08 21:00,9,15.69,15.71,15.6,15.6,197
20181101|2018-10-08 21:30,9,15.61,15.67,15.61,15.65,96
20181101|2018-10-08 22:00,9,15.65,15.7,15.65,15.65,75
20181101|2018-10-08 22:30,9,15.68,15.73,15.65,15.69,108
20181101|2018-10-08 23:00,9,15.7,15.7,15.67,15.67,13
20181101|2018-10-08 23:30,9,15.68,15.72,15.65,15.67,60
20181101|2018-10-09 00:00,9,15.7,15.72,15.67,15.72,232
20181101|2018-10-09 00:30,9,15.71,15.8,15.71,15.75,310
20181101|2018-10-09 01:00,9,15.77,15.81,15.75,15.76,158
20181101|2018-10-09 01:30,9,15.78,15.8,15.75,15.75,100
20181101|2018-10-09 02:00,9,15.77,15.85,15.7,15.81,382
20181101|2018-10-09 02:30,9,15.81,15.85,15.75,15.81,185
20181101|2018-10-09 03:00,9,15.83,15.9,15.81,15.87,392
20181101|2018-10-09 03:30,9,15.9,15.9,15.8,15.81,198
20181101|2018-10-09 04:00,9,15.81,15.95,15.81,15.93,671
20181101|2018-10-09 04:30,9,15.95,16.03,15.91,16,793
20181101|2018-10-09 05:00,9,16.02,16.1,16,16.1,837
20181101|2018-10-09 05:30,9,16.06,16.06,15.97,15.97,335
20181101|2018-10-09 06:00,9,15.97,16.15,15.95,16.08,831
20181101|2018-10-09 06:30,9,16.06,16.17,16.02,16.16,459
20181101|2018-10-09 07:00,9,16.15,16.15,16.06,16.1,491
20181101|2018-10-09 07:30,9,16.1,16.12,15.96,16.02,957
20181101|2018-10-09 08:00,9,16.02,16.08,16,16.05,1096
20181101|2018-10-09 08:30,9,16.05,16.27,15.93,16.01,18031
20181101|2018-10-09 09:00,9,16.01,16.05,15.72,15.75,11468
20181101|2018-10-09 09:30,9,15.73,15.82,15.6,15.8,10534
20181101|2018-10-09 10:00,9,15.8,15.95,15.6,15.65,11312
20181101|2018-10-09 10:30,9,15.65,15.75,15.55,15.65,4647
20181101|2018-10-09 11:00,9,15.6,15.85,15.53,15.81,6288
20181101|2018-10-09 11:30,9,15.85,16,15.76,15.92,5071
20181101|2018-10-09 12:00,9,15.95,16.05,15.76,15.81,3772
20181101|2018-10-09 12:30,9,15.8,15.98,15.77,15.82,4418
20181101|2018-10-09 13:00,9,15.8,15.96,15.76,15.81,3141
20181101|2018-10-09 13:30,9,15.81,15.95,15.75,15.82,6730
20181101|2018-10-09 14:00,9,15.82,16.01,15.8,16,5070
20181101|2018-10-09 14:30,9,16,16.05,15.85,16,7835
20181101|2018-10-09 15:00,9,15.95,16.05,15.85,15.92,6462
20181101|2018-10-09 15:30,9,15.9,16,15.9,15.96,1554
20181101|2018-10-09 17:00,10,15.95,16,15.93,15.93,169
20181101|2018-10-09 17:30,10,15.9,15.95,15.9,15.9,60
20181101|2018-10-09 18:00,10,15.9,15.92,15.86,15.92,150
20181101|2018-10-09 18:30,10,15.9,15.93,15.9,15.93,114
20181101|2018-10-09 19:00,10,15.9,15.97,15.89,15.95,332
20181101|2018-10-09 19:30,10,16,16,15.87,15.87,160
20181101|2018-10-09 20:00,10,15.9,15.96,15.85,15.88,361
20181101|2018-10-09 20:30,10,15.9,15.93,15.85,15.93,267
20181101|2018-10-09 21:00,10,15.93,16,15.9,15.96,193
20181101|2018-10-09 21:30,10,15.97,16.1,15.95,16.05,549
20181101|2018-10-09 22:00,10,16.09,16.13,16.05,16.1,274
20181101|2018-10-09 22:30,10,16.07,16.1,16,16.03,159
20181101|2018-10-09 23:00,10,16,16.08,16,16,95
20181101|2018-10-09 23:30,10,16,16.02,15.98,15.98,62
20181101|2018-10-10 00:00,10,15.99,16.01,15.92,15.95,186
20181101|2018-10-10 00:30,10,16,16,15.95,15.97,40
20181101|2018-10-10 01:00,10,15.97,15.97,15.92,15.95,80
20181101|2018-10-10 01:30,10,15.91,16,15.91,15.97,139
20181101|2018-10-10 02:00,10,15.95,16.02,15.9,16.02,759
20181101|2018-10-10 02:30,10,16.02,16.08,16,16.05,489
20181101|2018-10-10 03:00,10,16.02,16.15,16.01,16.05,717
20181101|2018-10-10 03:30,10,16.07,16.12,15.97,16.05,204
20181101|2018-10-10 04:00,10,16.1,16.15,16.05,16.1,503
20181101|2018-10-10 04:30,10,16.05,16.15,16.05,16.15,254
20181101|2018-10-10 05:00,10,16.15,16.15,16.02,16.05,374
20181101|2018-10-10 05:30,10,16.07,16.1,15.95,16,279
20181101|2018-10-10 06:00,10,15.97,16,15.85,15.95,383
20181101|2018-10-10 06:30,10,15.95,16.09,15.9,16.06,624
20181101|2018-10-10 07:00,10,16.08,16.17,16.05,16.12,1193
20181101|2018-10-10 07:30,10,16.1,16.25,16.1,16.18,1785
20181101|2018-10-10 08:00,10,16.18,16.27,16.15,16.21,1713
20181101|2018-10-10 08:30,10,16.2,16.77,16.2,16.7,27397
20181101|2018-10-10 09:00,10,16.7,16.9,16.55,16.63,24042
20181101|2018-10-10 09:30,10,16.63,17,16.6,16.87,20068
20181101|2018-10-10 10:00,10,16.9,17.27,16.85,17.07,18744
20181101|2018-10-10 10:30,10,17.05,17.25,16.85,16.97,15058
20181101|2018-10-10 11:00,10,16.97,17.05,16.67,16.9,11819
20181101|2018-10-10 11:30,10,16.87,17.05,16.8,16.98,7209
20181101|2018-10-10 12:00,10,17,17.12,16.7,16.88,9609
20181101|2018-10-10 12:30,10,16.9,17,16.75,16.95,6858
20181101|2018-10-10 13:00,10,16.96,17.31,16.92,17.27,16444
20181101|2018-10-10 13:30,10,17.27,17.55,17.18,17.45,18693
20181101|2018-10-10 14:00,10,17.41,17.75,17.41,17.55,23208
20181101|2018-10-10 14:30,10,17.53,18.3,17.51,18.25,38175
20181101|2018-10-10 15:00,10,18.22,18.55,18.15,18.5,15902
20181101|2018-10-10 15:30,10,18.4,18.54,18.22,18.49,5247
20181101|2018-10-10 17:00,11,18.4,18.5,18.3,18.35,965
20181101|2018-10-10 17:30,11,18.35,18.37,18.25,18.26,449
20181101|2018-10-10 18:00,11,18.25,18.27,18.1,18.15,651
20181101|2018-10-10 18:30,11,18.2,18.4,18.2,18.35,488
20181101|2018-10-10 19:00,11,18.3,18.47,18.25,18.3,1115
20181101|2018-10-10 19:30,11,18.3,18.36,18.05,18.05,1150
20181101|2018-10-10 20:00,11,18.05,18.17,18.04,18.1,1102
20181101|2018-10-10 20:30,11,18.15,18.61,18.1,18.5,1923
20181101|2018-10-10 21:00,11,18.5,18.65,18.31,18.4,927
20181101|2018-10-10 21:30,11,18.4,18.73,18.35,18.68,1170
20181101|2018-10-10 22:00,11,18.7,18.9,18.63,18.75,900
20181101|2018-10-10 22:30,11,18.7,18.8,18.56,18.65,927
20181101|2018-10-10 23:00,11,18.6,18.95,18.6,18.9,660
20181101|2018-10-10 23:30,11,18.9,18.9,18.75,18.85,235
20181101|2018-10-11 00:00,11,18.83,19.07,18.8,19.03,526
20181101|2018-10-11 00:30,11,19,19.1,18.9,19.05,340
20181101|2018-10-11 01:00,11,19,19,18.7,18.75,746
20181101|2018-10-11 01:30,11,18.75,18.9,18.5,18.6,2338
20181101|2018-10-11 02:00,11,18.6,18.65,18.1,18.12,2154
20181101|2018-10-11 02:30,11,18.1,18.35,18,18.3,3082
20181101|2018-10-11 03:00,11,18.31,18.5,18.28,18.35,1120
20181101|2018-10-11 03:30,11,18.4,18.65,18.3,18.55,1413
20181101|2018-10-11 04:00,11,18.56,18.85,18.5,18.55,1987
20181101|2018-10-11 04:30,11,18.55,18.7,18.48,18.55,697
20181101|2018-10-11 05:00,11,18.55,18.65,18.45,18.6,1083
20181101|2018-10-11 05:30,11,18.6,18.78,18.57,18.6,1625
20181101|2018-10-11 06:00,11,18.6,18.75,18.5,18.68,1229
20181101|2018-10-11 06:30,11,18.7,18.95,18.57,18.65,3363
20181101|2018-10-11 07:00,11,18.65,18.66,18.45,18.51,3436
20181101|2018-10-11 07:30,11,18.5,18.5,17.9,18,11601
20181101|2018-10-11 08:00,11,17.97,18.05,17.65,17.97,6731
20181101|2018-10-11 08:30,11,18,18.65,17.56,17.62,33527
20181101|2018-10-11 09:00,11,17.6,18.4,17.6,18.1,19261
20181101|2018-10-11 09:30,11,18.13,18.5,17.95,18.5,10721
20181101|2018-10-11 10:00,11,18.5,19,18.45,18.56,15665
20181101|2018-10-11 10:30,11,18.56,18.8,18,18.2,12361
20181101|2018-10-11 11:00,11,18.2,18.35,17.75,18,10401
20181101|2018-10-11 11:30,11,18,18.36,17.92,18.25,8397
20181101|2018-10-11 12:00,11,18.3,18.5,18.07,18.22,8534
20181101|2018-10-11 12:30,11,18.22,18.62,18.1,18.37,7060
20181101|2018-10-11 13:00,11,18.35,18.8,18.33,18.78,10159
20181101|2018-10-11 13:30,11,18.75,20.3,18.75,19.8,50910
20181101|2018-10-11 14:00,11,19.8,19.95,18.71,19.25,28521
20181101|2018-10-11 14:30,11,19.25,19.65,18.98,19.55,28075
20181101|2018-10-11 15:00,11,19.53,19.57,18.5,18.5,17923
20181101|2018-10-11 15:30,11,18.65,18.7,18.45,18.7,5298
20181101|2018-10-11 17:00,12,18.65,18.8,18.51,18.51,1237
20181101|2018-10-11 17:30,12,18.5,18.57,18.36,18.4,826
20181101|2018-10-11 18:00,12,18.36,18.41,18.25,18.3,256
20181101|2018-10-11 18:30,12,18.3,18.41,18.28,18.35,383
20181101|2018-10-11 19:00,12,18.35,18.35,18.06,18.15,897
20181101|2018-10-11 19:30,12,18.15,18.3,18.15,18.2,405
20181101|2018-10-11 20:00,12,18.2,18.27,18.1,18.2,1117
20181101|2018-10-11 20:30,12,18.25,18.25,18.1,18.1,515
20181101|2018-10-11 21:00,12,18.1,18.17,18.05,18.1,192
20181101|2018-10-11 21:30,12,18.1,18.15,18.1,18.15,64
20181101|2018-10-11 22:00,12,18.15,18.15,18,18,311
20181101|2018-10-11 22:30,12,18,18.05,17.85,17.91,573
20181101|2018-10-11 23:00,12,17.9,17.95,17.88,17.95,167
20181101|2018-10-11 23:30,12,17.95,17.95,17.79,17.8,236
20181101|2018-10-12 00:00,12,17.75,17.8,17.6,17.65,668
20181101|2018-10-12 00:30,12,17.65,17.75,17.65,17.69,620
20181101|2018-10-12 01:00,12,17.7,17.8,17.55,17.6,672
20181101|2018-10-12 01:30,12,17.6,17.65,17.35,17.45,1717
20181101|2018-10-12 02:00,12,17.45,17.65,17.44,17.56,589
20181101|2018-10-12 02:30,12,17.6,17.66,17.55,17.57,700
20181101|2018-10-12 03:00,12,17.6,17.86,17.6,17.85,852
20181101|2018-10-12 03:30,12,17.86,18,17.85,17.96,427
20181101|2018-10-12 04:00,12,17.97,18.1,17.95,18,743
20181101|2018-10-12 04:30,12,18,18.02,17.9,18,231
20181101|2018-10-12 05:00,12,17.95,18.12,17.92,17.96,298
20181101|2018-10-12 05:30,12,18,18.05,17.85,17.95,350
20181101|2018-10-12 06:00,12,17.92,18,17.85,17.93,525
20181101|2018-10-12 06:30,12,17.95,18.05,17.85,18,1092
20181101|2018-10-12 07:00,12,18,18,17.75,17.77,951
20181101|2018-10-12 07:30,12,17.78,17.95,17.72,17.86,1265
20181101|2018-10-12 08:00,12,17.9,17.95,17.8,17.86,3823
20181101|2018-10-12 08:30,12,17.85,18.33,17.78,18.05,21026
20181101|2018-10-12 09:00,12,18,18.55,17.95,18.51,16204
20181101|2018-10-12 09:30,12,18.55,18.56,18.15,18.32,11959
20181101|2018-10-12 10:00,12,18.3,18.47,18.2,18.45,10144
20181101|2018-10-12 10:30,12,18.45,18.85,18.4,18.71,8568
20181101|2018-10-12 11:00,12,18.72,19.18,18.7,19.07,12294
20181101|2018-10-12 11:30,12,19.1,19.77,19.05,19.35,19666
20181101|2018-10-12 12:00,12,19.35,19.5,18.9,19.36,13707
20181101|2018-10-12 12:30,12,19.38,19.66,19.01,19.17,11445
20181101|2018-10-12 13:00,12,19.2,19.7,19.12,19.25,11761
20181101|2018-10-12 13:30,12,19.25,19.57,18.85,18.88,13128
20181101|2018-10-12 14:00,12,18.85,19.04,18.32,18.35,13448
20181101|2018-10-12 14:30,12,18.4,18.47,17.85,18.15,19932
20181101|2018-10-12 15:00,12,18.15,18.25,17.98,18.11,17175
20181101|2018-10-12 15:30,12,18.1,18.2,18.1,18.15,1942
20181101|2018-10-14 17:00,15,18.2,18.5,18.15,18.4,1048
20181101|2018-10-14 17:30,15,18.35,18.45,18.25,18.3,298
20181101|2018-10-14 18:00,15,18.3,18.3,18.18,18.2,108
20181101|2018-10-14 18:30,15,18.26,18.26,18.15,18.17,168
20181101|2018-10-14 19:00,15,18.16,18.3,18.1,18.3,377
20181101|2018-10-14 19:30,15,18.3,18.45,18.26,18.35,282
20181101|2018-10-14 20:00,15,18.35,18.48,18.28,18.35,560
20181101|2018-10-14 20:30,15,18.3,18.4,18.18,18.2,248
20181101|2018-10-14 21:00,15,18.25,18.35,18.15,18.3,85
20181101|2018-10-14 21:30,15,18.3,18.4,18.25,18.3,84
20181101|2018-10-14 22:00,15,18.3,18.35,18.26,18.3,47
20181101|2018-10-14 22:30,15,18.35,18.45,18.3,18.3,133
20181101|2018-10-14 23:00,15,18.3,18.35,18.25,18.3,77
20181101|2018-10-14 23:30,15,18.3,18.35,18.3,18.3,40
20181101|2018-10-15 00:00,15,18.35,18.45,18.35,18.4,146
20181101|2018-10-15 00:30,15,18.45,18.5,18.45,18.46,75
20181101|2018-10-15 01:00,15,18.47,18.65,18.4,18.5,380
20181101|2018-10-15 01:30,15,18.55,18.6,18.45,18.45,145
20181101|2018-10-15 02:00,15,18.45,18.6,18.4,18.45,185
20181101|2018-10-15 02:30,15,18.51,18.66,18.51,18.6,310
20181101|2018-10-15 03:00,15,18.55,18.76,18.52,18.7,796
20181101|2018-10-15 03:30,15,18.7,18.85,18.69,18.8,460
20181101|2018-10-15 04:00,15,18.8,18.8,18.6,18.65,624
20181101|2018-10-15 04:30,15,18.67,18.71,18.55,18.6,691
20181101|2018-10-15 05:00,15,18.62,18.7,18.52,18.65,578
20181101|2018-10-15 05:30,15,18.65,18.75,18.57,18.7,777
20181101|2018-10-15 06:00,15,18.7,18.75,18.6,18.63,521
20181101|2018-10-15 06:30,15,18.6,18.65,18.44,18.5,756
20181101|2018-10-15 07:00,15,18.5,18.55,18.4,18.4,583
20181101|2018-10-15 07:30,15,18.42,18.57,18.41,18.53,689
20181101|2018-10-15 08:00,15,18.52,18.6,18.45,18.56,1594
20181101|2018-10-15 08:30,15,18.6,18.92,18.46,18.71,20811
20181101|2018-10-15 09:00,15,18.7,19.01,18.65,18.72,16509
20181101|2018-10-15 09:30,15,18.75,18.8,18.6,18.65,9136
20181101|2018-10-15 10:00,15,18.67,18.75,18.25,18.3,9904
20181101|2018-10-15 10:30,15,18.26,18.65,18.21,18.56,13283
20181101|2018-10-15 11:00,15,18.6,18.75,18.43,18.5,6171
20181101|2018-10-15 11:30,15,18.5,18.55,18.34,18.45,4911
20181101|2018-10-15 12:00,15,18.45,18.57,18.25,18.45,9232
20181101|2018-10-15 12:30,15,18.48,18.51,18.15,18.22,6426
20181101|2018-10-15 13:00,15,18.2,18.45,18.17,18.41,4608
20181101|2018-10-15 13:30,15,18.41,18.48,18.05,18.13,7067
20181101|2018-10-15 14:00,15,18.11,18.45,18,18.28,9471
20181101|2018-10-15 14:30,15,18.3,18.5,18.17,18.5,12549
20181101|2018-10-15 15:00,15,18.45,18.65,18.4,18.51,9221
20181101|2018-10-15 15:30,15,18.55,18.67,18.51,18.65,1976
20181101|2018-10-15 17:00,16,18.65,18.7,18.63,18.65,303
20181101|2018-10-15 17:30,16,18.67,18.67,18.55,18.6,296
20181101|2018-10-15 18:00,16,18.6,18.61,18.37,18.45,523
20181101|2018-10-15 18:30,16,18.45,18.45,18.36,18.4,92
20181101|2018-10-15 19:00,16,18.4,18.4,18.25,18.32,379
20181101|2018-10-15 19:30,16,18.3,18.39,18.3,18.35,134
20181101|2018-10-15 20:00,16,18.3,18.35,18.25,18.25,171
20181101|2018-10-15 20:30,16,18.25,18.31,18.15,18.15,189
20181101|2018-10-15 21:00,16,18.15,18.25,18.12,18.25,227
20181101|2018-10-15 21:30,16,18.21,18.25,18.21,18.25,42
20181101|2018-10-15 22:00,16,18.3,18.35,18.25,18.35,112
20181101|2018-10-15 22:30,16,18.3,18.45,18.3,18.35,243
20181101|2018-10-15 23:00,16,18.31,18.4,18.3,18.35,37
20181101|2018-10-15 23:30,16,18.3,18.35,18.3,18.31,64
20181101|2018-10-16 00:00,16,18.3,18.31,18.23,18.25,298
20181101|2018-10-16 00:30,16,18.25,18.3,18.2,18.25,69
20181101|2018-10-16 01:00,16,18.3,18.35,18.3,18.3,56
20181101|2018-10-16 01:30,16,18.25,18.3,18.17,18.3,150
20181101|2018-10-16 02:00,16,18.3,18.35,18.15,18.15,602
20181101|2018-10-16 02:30,16,18.15,18.3,18.1,18.23,538
20181101|2018-10-16 03:00,16,18.25,18.25,18.1,18.15,349
20181101|2018-10-16 03:30,16,18.15,18.25,18.13,18.2,619
20181101|2018-10-16 04:00,16,18.2,18.35,18.2,18.35,648
20181101|2018-10-16 04:30,16,18.35,18.35,18.2,18.25,81
20181101|2018-10-16 05:00,16,18.2,18.26,18.13,18.15,203
20181101|2018-10-16 05:30,16,18.12,18.22,18.1,18.2,180
20181101|2018-10-16 06:00,16,18.2,18.2,18.07,18.1,182
20181101|2018-10-16 06:30,16,18.1,18.15,18.05,18.08,507
20181101|2018-10-16 07:00,16,18.1,18.15,17.98,18.1,1402
20181101|2018-10-16 07:30,16,18.1,18.12,17.9,17.92,1324
20181101|2018-10-16 08:00,16,17.95,18,17.82,17.9,2810
20181101|2018-10-16 08:30,16,17.9,18.08,17.8,17.81,14899
20181101|2018-10-16 09:00,16,17.82,17.9,17.7,17.87,14366
20181101|2018-10-16 09:30,16,17.88,17.95,17.7,17.73,9910
20181101|2018-10-16 10:00,16,17.71,17.8,17.45,17.5,11125
20181101|2018-10-16 10:30,16,17.5,17.65,17.46,17.56,10049
20181101|2018-10-16 11:00,16,17.55,17.72,17.52,17.6,7030
20181101|2018-10-16 11:30,16,17.6,17.65,17.5,17.53,6208
20181101|2018-10-16 12:00,16,17.51,17.6,17.45,17.55,3791
20181101|2018-10-16 12:30,16,17.53,17.58,17.4,17.51,5572
20181101|2018-10-16 13:00,16,17.55,17.55,17.36,17.37,5215
20181101|2018-10-16 13:30,16,17.4,17.47,17.3,17.45,7897
20181101|2018-10-16 14:00,16,17.4,17.47,17.2,17.28,12319
20181101|2018-10-16 14:30,16,17.28,17.35,17.1,17.2,14827
20181101|2018-10-16 15:00,16,17.25,17.3,17.1,17.25,12348
20181101|2018-10-16 15:30,16,17.25,17.32,17.2,17.25,1870
20181101|2018-10-16 17:00,17,17.25,17.3,17.18,17.25,239
20181101|2018-10-16 17:30,17,17.25,17.31,17.25,17.28,154
20181101|2018-10-16 18:00,17,17.25,17.26,17.2,17.2,83
20181101|2018-10-16 18:30,17,17.2,17.25,17.2,17.25,9
20181101|2018-10-16 19:00,17,17.25,17.25,17.2,17.2,415
20181101|2018-10-16 19:30,17,17.2,17.25,17.17,17.2,230
20181101|2018-10-16 20:00,17,17.2,17.2,17.1,17.15,490
20181101|2018-10-16 20:30,17,17.2,17.25,17.15,17.2,44
20181101|2018-10-16 21:00,17,17.2,17.2,17.2,17.2,29
20181101|2018-10-16 21:30,17,17.17,17.17,17.1,17.1,81
20181101|2018-10-16 22:00,17,17.1,17.11,17.08,17.1,285
20181101|2018-10-16 22:30,17,17.1,17.13,17.08,17.13,84
20181101|2018-10-16 23:00,17,17.1,17.17,17.1,17.15,144
20181101|2018-10-16 23:30,17,17.15,17.2,17.15,17.15,16
20181101|2018-10-17 00:00,17,17.15,17.2,17.15,17.15,13
20181101|2018-10-17 00:30,17,17.2,17.25,17.15,17.2,356
20181101|2018-10-17 01:00,17,17.15,17.15,17.1,17.1,176
20181101|2018-10-17 01:30,17,17.1,17.1,17,17,294
20181101|2018-10-17 02:00,17,17.05,17.1,17,17.1,792
20181101|2018-10-17 02:30,17,17.05,17.17,17,17.1,656
20181101|2018-10-17 03:00,17,17.1,17.25,17.08,17.2,702
20181101|2018-10-17 03:30,17,17.17,17.2,17.1,17.15,191
20181101|2018-10-17 04:00,17,17.15,17.25,17.11,17.2,716
20181101|2018-10-17 04:30,17,17.2,17.3,17.17,17.25,260
20181101|2018-10-17 05:00,17,17.2,17.3,17.2,17.25,749
20181101|2018-10-17 05:30,17,17.25,17.28,17.2,17.2,759
20181101|2018-10-17 06:00,17,17.2,17.3,17.17,17.3,537
20181101|2018-10-17 06:30,17,17.3,17.41,17.25,17.4,714
20181101|2018-10-17 07:00,17,17.4,17.41,17.33,17.4,1326
20181101|2018-10-17 07:30,17,17.38,17.5,17.35,17.45,2666
20181101|2018-10-17 08:00,17,17.45,17.5,17.12,17.15,4222
20181101|2018-10-17 08:30,17,17.15,17.65,17.15,17.64,16227
20181101|2018-10-17 09:00,17,17.65,17.85,17.55,17.7,13593
20181101|2018-10-17 09:30,17,17.75,18.35,17.68,18.2,19874
20181101|2018-10-17 10:00,17,18.2,18.37,17.82,17.87,14795
20181101|2018-10-17 10:30,17,17.9,18.01,17.55,17.55,10546
20181101|2018-10-17 11:00,17,17.55,17.61,17.33,17.5,7346
20181101|2018-10-17 11:30,17,17.5,17.65,17.3,17.45,5298
20181101|2018-10-17 12:00,17,17.45,17.5,17.3,17.44,5133
20181101|2018-10-17 12:30,17,17.41,17.61,17.4,17.57,4521
20181101|2018-10-17 13:00,17,17.6,17.97,17.46,17.85,11764
20181101|2018-10-17 13:30,17,17.9,17.92,17.37,17.45,8252
20181101|2018-10-17 14:00,17,17.42,17.55,17.3,17.45,7750
20181101|2018-10-17 14:30,17,17.4,17.65,17.3,17.4,9854
20181101|2018-10-17 15:00,17,17.4,17.42,17.1,17.15,10661
20181101|2018-10-17 15:30,17,17.15,17.2,17.08,17.13,2823
20181101|2018-10-17 17:00,18,17.15,17.3,17.13,17.28,1200
20181101|2018-10-17 17:30,18,17.27,17.4,17.27,17.31,605
20181101|2018-10-17 18:00,18,17.31,17.4,17.31,17.35,93
20181101|2018-10-17 18:30,18,17.35,17.45,17.32,17.42,288
20181101|2018-10-17 19:00,18,17.41,17.5,17.4,17.42,229
20181101|2018-10-17 19:30,18,17.41,17.43,17.34,17.4,116
20181101|2018-10-17 20:00,18,17.38,17.47,17.36,17.4,556
20181101|2018-10-17 20:30,18,17.43,17.55,17.43,17.5,141
20181101|2018-10-17 21:00,18,17.53,17.6,17.52,17.57,269
20181101|2018-10-17 21:30,18,17.55,17.58,17.47,17.48,334
20181101|2018-10-17 22:00,18,17.45,17.58,17.45,17.57,203
20181101|2018-10-17 22:30,18,17.6,17.6,17.55,17.57,94
20181101|2018-10-17 23:00,18,17.55,17.55,17.51,17.55,99
20181101|2018-10-17 23:30,18,17.56,17.6,17.48,17.5,98
20181101|2018-10-18 00:00,18,17.53,17.55,17.49,17.51,83
20181101|2018-10-18 00:30,18,17.54,17.6,17.52,17.6,1043
20181101|2018-10-18 01:00,18,17.6,17.7,17.6,17.6,499
20181101|2018-10-18 01:30,18,17.65,17.65,17.55,17.6,564
20181101|2018-10-18 02:00,18,17.6,17.6,17.5,17.52,227
20181101|2018-10-18 02:30,18,17.52,17.52,17.42,17.42,596
20181101|2018-10-18 03:00,18,17.43,17.61,17.43,17.55,924
20181101|2018-10-18 03:30,18,17.59,17.61,17.46,17.53,435
20181101|2018-10-18 04:00,18,17.6,17.6,17.55,17.55,170
20181101|2018-10-18 04:30,18,17.55,17.62,17.41,17.45,510
20181101|2018-10-18 05:00,18,17.45,17.52,17.45,17.48,262
20181101|2018-10-18 05:30,18,17.5,17.65,17.5,17.62,325
20181101|2018-10-18 06:00,18,17.6,17.6,17.48,17.55,322
20181101|2018-10-18 06:30,18,17.51,17.61,17.49,17.55,873
20181101|2018-10-18 07:00,18,17.55,17.62,17.38,17.38,1205
20181101|2018-10-18 07:30,18,17.38,17.5,17.38,17.45,1147
20181101|2018-10-18 08:00,18,17.47,17.65,17.44,17.6,1697
20181101|2018-10-18 08:30,18,17.65,17.95,17.6,17.82,15641
20181101|2018-10-18 09:00,18,17.83,18,17.73,17.8,12990
20181101|2018-10-18 09:30,18,17.8,17.85,17.65,17.75,14550
20181101|2018-10-18 10:00,18,17.7,18.2,17.67,18.15,11627
20181101|2018-10-18 10:30,18,18.2,18.75,18.12,18.6,23692
20181101|2018-10-18 11:00,18,18.6,18.75,18.25,18.4,14168
20181101|2018-10-18 11:30,18,18.4,18.55,18.2,18.45,11215
20181101|2018-10-18 12:00,18,18.45,18.9,18.37,18.85,12432
20181101|2018-10-18 12:30,18,18.8,19.25,18.72,18.95,17256
20181101|2018-10-18 13:00,18,19,19.05,18.64,18.76,9517
20181101|2018-10-18 13:30,18,18.76,19,18.46,18.67,12876
20181101|2018-10-18 14:00,18,18.67,18.95,18.47,18.55,12544
20181101|2018-10-18 14:30,18,18.57,18.8,18.42,18.6,15555
20181101|2018-10-18 15:00,18,18.6,18.62,18.4,18.41,10471
20181101|2018-10-18 15:30,18,18.43,18.45,18.35,18.38,1160
20181101|2018-10-18 17:00,19,18.4,18.5,18.35,18.45,623
20181101|2018-10-18 17:30,19,18.45,18.5,18.42,18.42,34
20181101|2018-10-18 18:00,19,18.45,18.45,18.4,18.45,88
20181101|2018-10-18 18:30,19,18.45,18.5,18.45,18.46,66
20181101|2018-10-18 19:00,19,18.5,18.5,18.37,18.45,101
20181101|2018-10-18 19:30,19,18.45,18.45,18.3,18.33,608
20181101|2018-10-18 20:00,19,18.35,18.35,18.25,18.3,445
20181101|2018-10-18 20:30,19,18.3,18.35,18.2,18.3,616
20181101|2018-10-18 21:00,19,18.3,18.42,18.27,18.3,603
20181101|2018-10-18 21:30,19,18.3,18.32,18.23,18.25,176
20181101|2018-10-18 22:00,19,18.3,18.35,18.25,18.35,46
20181101|2018-10-18 22:30,19,18.31,18.36,18.27,18.3,182
20181101|2018-10-18 23:00,19,18.3,18.3,18.25,18.27,28
20181101|2018-10-18 23:30,19,18.3,18.3,18.2,18.2,116
20181101|2018-10-19 00:00,19,18.25,18.27,18.2,18.2,320
20181101|2018-10-19 00:30,19,18.2,18.25,18.05,18.1,310
20181101|2018-10-19 01:00,19,18.1,18.15,18.09,18.15,174
20181101|2018-10-19 01:30,19,18.15,18.25,18.12,18.2,287
20181101|2018-10-19 02:00,19,18.25,18.37,18.16,18.35,860
20181101|2018-10-19 02:30,19,18.35,18.55,18.25,18.4,522
20181101|2018-10-19 03:00,19,18.4,18.61,18.4,18.6,719
20181101|2018-10-19 03:30,19,18.6,18.65,18.43,18.45,388
20181101|2018-10-19 04:00,19,18.45,18.55,18.4,18.5,395
20181101|2018-10-19 04:30,19,18.51,18.56,18.37,18.55,336
20181101|2018-10-19 05:00,19,18.55,18.6,18.38,18.4,423
20181101|2018-10-19 05:30,19,18.35,18.6,18.35,18.57,446
20181101|2018-10-19 06:00,19,18.57,18.57,18.22,18.25,654
20181101|2018-10-19 06:30,19,18.25,18.3,18.11,18.25,1443
20181101|2018-10-19 07:00,19,18.21,18.27,18.05,18.18,1131
20181101|2018-10-19 07:30,19,18.2,18.46,18.2,18.35,1746
20181101|2018-10-19 08:00,19,18.36,18.45,18.24,18.41,3196
20181101|2018-10-19 08:30,19,18.4,18.5,17.98,18.05,18830
20181101|2018-10-19 09:00,19,18.05,18.25,17.9,18.21,11342
20181101|2018-10-19 09:30,19,18.25,18.25,18.03,18.11,7040
20181101|2018-10-19 10:00,19,18.11,18.21,17.95,18.2,6904
20181101|2018-10-19 10:30,19,18.25,18.35,18.07,18.15,7866
20181101|2018-10-19 11:00,19,18.1,18.7,18.05,18.67,7845
20181101|2018-10-19 11:30,19,18.7,18.95,18.6,18.7,8924
20181101|2018-10-19 12:00,19,18.7,18.9,18.45,18.45,7000
20181101|2018-10-19 12:30,19,18.45,18.7,18.42,18.7,4529
20181101|2018-10-19 13:00,19,18.7,19.05,18.66,18.77,14485
20181101|2018-10-19 13:30,19,18.77,18.85,18.62,18.8,7850
20181101|2018-10-19 14:00,19,18.82,19,18.52,18.55,7122
20181101|2018-10-19 14:30,19,18.55,18.65,18.3,18.4,12165
20181101|2018-10-19 15:00,19,18.4,18.6,18.37,18.4,13567
20181101|2018-10-19 15:30,19,18.4,18.55,18.4,18.55,1421
20181101|2018-10-21 17:00,22,18.75,18.97,18.65,18.95,799
20181101|2018-10-21 17:30,22,18.95,19.03,18.85,18.85,271
20181101|2018-10-21 18:00,22,18.85,18.85,18.8,18.85,35
20181101|2018-10-21 18:30,22,18.9,18.9,18.75,18.8,57
20181101|2018-10-21 19:00,22,18.8,19.1,18.79,18.94,386
20181101|2018-10-21 19:30,22,18.95,19.06,18.85,18.87,196
20181101|2018-10-21 20:00,22,18.9,18.9,18.75,18.75,175
20181101|2018-10-21 20:30,22,18.75,18.75,18.58,18.75,697
20181101|2018-10-21 21:00,22,18.7,18.71,18.6,18.67,100
20181101|2018-10-21 21:30,22,18.65,18.66,18.45,18.47,422
20181101|2018-10-21 22:00,22,18.45,18.53,18.45,18.5,131
20181101|2018-10-21 22:30,22,18.5,18.5,18.35,18.43,668
20181101|2018-10-21 23:00,22,18.45,18.5,18.45,18.45,272
20181101|2018-10-21 23:30,22,18.4,18.5,18.37,18.45,215
20181101|2018-10-22 00:00,22,18.41,18.47,18.38,18.41,230
20181101|2018-10-22 00:30,22,18.41,18.45,18.38,18.41,169
20181101|2018-10-22 01:00,22,18.38,18.45,18.28,18.31,348
20181101|2018-10-22 01:30,22,18.31,18.35,18.25,18.32,277
20181101|2018-10-22 02:00,22,18.3,18.38,18.22,18.3,1269
20181101|2018-10-22 02:30,22,18.3,18.4,18.3,18.35,303
20181101|2018-10-22 03:00,22,18.35,18.57,18.35,18.53,397
20181101|2018-10-22 03:30,22,18.5,18.6,18.43,18.52,310
20181101|2018-10-22 04:00,22,18.52,18.52,18.38,18.45,237
20181101|2018-10-22 04:30,22,18.45,18.6,18.42,18.52,113
20181101|2018-10-22 05:00,22,18.52,18.6,18.35,18.37,335
20181101|2018-10-22 05:30,22,18.4,18.47,18.35,18.35,644
20181101|2018-10-22 06:00,22,18.34,18.36,18.2,18.25,826
20181101|2018-10-22 06:30,22,18.27,18.3,18.05,18.15,1058
20181101|2018-10-22 07:00,22,18.15,18.25,18.06,18.21,808
20181101|2018-10-22 07:30,22,18.21,18.3,18.13,18.2,1449
20181101|2018-10-22 08:00,22,18.2,18.35,18.2,18.3,1758
20181101|2018-10-22 08:30,22,18.3,18.9,18.21,18.81,14275
20181101|2018-10-22 09:00,22,18.85,19.36,18.75,19.25,17809
20181101|2018-10-22 09:30,22,19.3,19.35,18.6,18.7,10534
20181101|2018-10-22 10:00,22,18.75,19,18.65,18.8,7927
20181101|2018-10-22 10:30,22,18.85,19.05,18.76,19,5036
20181101|2018-10-22 11:00,22,18.97,19.2,18.82,19.05,4787
20181101|2018-10-22 11:30,22,19.1,19.15,18.83,18.9,3316
20181101|2018-10-22 12:00,22,18.9,18.95,18.65,18.75,3729
20181101|2018-10-22 12:30,22,18.8,18.87,18.67,18.85,3714
20181101|2018-10-22 13:00,22,18.86,18.9,18.7,18.85,4023
20181101|2018-10-22 13:30,22,18.87,18.9,18.54,18.6,5440
20181101|2018-10-22 14:00,22,18.6,18.7,18.45,18.5,6916
20181101|2018-10-22 14:30,22,18.5,18.6,18.35,18.55,15745
20181101|2018-10-22 15:00,22,18.55,18.65,18.5,18.6,5770
20181101|2018-10-22 15:30,22,18.65,18.67,18.6,18.62,823
20181101|2018-10-22 17:00,23,18.65,18.72,18.64,18.64,456
20181101|2018-10-22 17:30,23,18.6,18.65,18.6,18.61,55
20181101|2018-10-22 18:00,23,18.61,18.75,18.6,18.7,179
20181101|2018-10-22 18:30,23,18.72,18.8,18.72,18.75,249
20181101|2018-10-22 19:00,23,18.75,19.15,18.72,18.95,1814
20181101|2018-10-22 19:30,23,19,19.06,18.92,18.95,597
20181101|2018-10-22 20:00,23,19,19,18.8,18.9,680
20181101|2018-10-22 20:30,23,18.9,19.05,18.85,19,744
20181101|2018-10-22 21:00,23,19.05,19.25,19,19.25,805
20181101|2018-10-22 21:30,23,19.25,19.25,19.15,19.2,252
20181101|2018-10-22 22:00,23,19.25,19.36,19.25,19.32,740
20181101|2018-10-22 22:30,23,19.35,19.4,19.25,19.27,843
20181101|2018-10-22 23:00,23,19.3,19.35,19.25,19.3,246
20181101|2018-10-22 23:30,23,19.3,19.35,19.3,19.35,297
20181101|2018-10-23 00:00,23,19.3,19.3,19.25,19.3,298
20181101|2018-10-23 00:30,23,19.3,19.5,19.3,19.5,306
20181101|2018-10-23 01:00,23,19.5,19.7,19.45,19.65,961
20181101|2018-10-23 01:30,23,19.65,19.75,19.6,19.7,894
20181101|2018-10-23 02:00,23,19.67,19.7,19.55,19.6,1474
20181101|2018-10-23 02:30,23,19.6,19.75,19.48,19.7,830
20181101|2018-10-23 03:00,23,19.7,19.9,19.65,19.82,1537
20181101|2018-10-23 03:30,23,19.85,19.9,19.68,19.8,867
20181101|2018-10-23 04:00,23,19.8,20.25,19.8,20.16,2811
20181101|2018-10-23 04:30,23,20.2,20.26,20.03,20.05,2176
20181101|2018-10-23 05:00,23,20,20.12,19.88,20,867
20181101|2018-10-23 05:30,23,20,20.1,19.85,19.9,876
20181101|2018-10-23 06:00,23,19.93,20.01,19.8,19.95,1348
20181101|2018-10-23 06:30,23,19.95,20.25,19.85,19.9,4761
20181101|2018-10-23 07:00,23,19.91,20.11,19.82,20.05,2226
20181101|2018-10-23 07:30,23,20.1,20.15,19.95,20,3520
20181101|2018-10-23 08:00,23,20.01,20.5,20.01,20.2,7503
20181101|2018-10-23 08:30,23,20.2,20.42,19.86,20.25,27895
20181101|2018-10-23 09:00,23,20.25,20.7,20.16,20.45,28507
20181101|2018-10-23 09:30,23,20.45,20.83,20.1,20.25,16034
20181101|2018-10-23 10:00,23,20.25,20.37,19.95,20.1,16320
20181101|2018-10-23 10:30,23,20.1,20.47,20.02,20.45,5493
20181101|2018-10-23 11:00,23,20.45,20.47,19.85,19.95,6601
20181101|2018-10-23 11:30,23,19.95,19.95,19.6,19.92,6751
20181101|2018-10-23 12:00,23,19.92,19.96,19.45,19.7,8258
20181101|2018-10-23 12:30,23,19.7,19.97,19.56,19.95,8248
20181101|2018-10-23 13:00,23,19.95,19.95,19.2,19.31,9039
20181101|2018-10-23 13:30,23,19.31,19.35,18.98,19.1,9265
20181101|2018-10-23 14:00,23,19.1,19.17,18.9,19.07,10572
20181101|2018-10-23 14:30,23,19.08,19.35,18.99,19.25,10965
20181101|2018-10-23 15:00,23,19.25,19.31,18.8,18.85,16428
20181101|2018-10-23 15:30,23,18.9,18.98,18.88,18.9,1910
20181101|2018-10-23 17:00,24,18.9,19,18.87,18.92,288
20181101|2018-10-23 17:30,24,18.91,19.05,18.91,19,99
20181101|2018-10-23 18:00,24,19.02,19.02,18.91,18.92,69
20181101|2018-10-23 18:30,24,18.95,19,18.9,18.92,150
20181101|2018-10-23 19:00,24,18.95,19.02,18.82,18.9,906
20181101|2018-10-23 19:30,24,18.95,18.95,18.85,18.85,223
20181101|2018-10-23 20:00,24,18.85,19.1,18.85,19,823
20181101|2018-10-23 20:30,24,19.01,19.1,18.85,19.05,461
20181101|2018-10-23 21:00,24,19.05,19.1,18.95,18.95,274
20181101|2018-10-23 21:30,24,18.95,19.05,18.92,19,251
20181101|2018-10-23 22:00,24,18.95,18.97,18.75,18.75,1197
20181101|2018-10-23 22:30,24,18.8,18.86,18.75,18.8,490
20181101|2018-10-23 23:00,24,18.81,18.9,18.78,18.8,119
20181101|2018-10-23 23:30,24,18.8,18.85,18.8,18.8,160
20181101|2018-10-24 00:00,24,18.85,19.12,18.84,19.12,451
20181101|2018-10-24 00:30,24,19.12,19.15,19.08,19.15,236
20181101|2018-10-24 01:00,24,19.15,19.25,19.1,19.2,378
20181101|2018-10-24 01:30,24,19.15,19.45,19.15,19.4,559
20181101|2018-10-24 02:00,24,19.4,19.55,19.33,19.45,1553
20181101|2018-10-24 02:30,24,19.5,19.65,19.25,19.4,1132
20181101|2018-10-24 03:00,24,19.45,19.61,19.35,19.55,1158
20181101|2018-10-24 03:30,24,19.55,19.71,19.45,19.7,709
20181101|2018-10-24 04:00,24,19.7,19.75,19.4,19.5,1132
20181101|2018-10-24 04:30,24,19.5,19.56,19.35,19.4,402
20181101|2018-10-24 05:00,24,19.45,19.45,19.33,19.35,338
20181101|2018-10-24 05:30,24,19.3,19.45,19.27,19.3,736
20181101|2018-10-24 06:00,24,19.3,19.3,19.15,19.15,762
20181101|2018-10-24 06:30,24,19.15,19.2,18.95,18.95,1763
20181101|2018-10-24 07:00,24,18.97,19.06,18.9,19.05,1371
20181101|2018-10-24 07:30,24,19.1,19.23,18.99,19.05,2299
20181101|2018-10-24 08:00,24,19.02,19.15,18.95,19.15,2134
20181101|2018-10-24 08:30,24,19.15,19.4,19,19.35,14026
20181101|2018-10-24 09:00,24,19.38,19.85,19.38,19.78,18041
20181101|2018-10-24 09:30,24,19.8,19.85,19.54,19.85,8048
20181101|2018-10-24 10:00,24,19.85,20.22,19.8,20.22,16894
20181101|2018-10-24 10:30,24,20.25,20.27,19.55,19.62,13274
20181101|2018-10-24 11:00,24,19.6,19.76,19.5,19.7,6313
20181101|2018-10-24 11:30,24,19.7,20,19.65,19.8,5052
20181101|2018-10-24 12:00,24,19.8,20.3,19.8,20.25,9982
20181101|2018-10-24 12:30,24,20.22,20.37,19.87,20.15,16312
20181101|2018-10-24 13:00,24,20.15,20.36,19.93,19.97,11188
20181101|2018-10-24 13:30,24,19.95,20.3,19.87,20.19,9743
20181101|2018-10-24 14:00,24,20.19,20.7,20.15,20.65,18770
20181101|2018-10-24 14:30,24,20.7,21.35,20.5,21.1,24177
20181101|2018-10-24 15:00,24,21.1,21.2,20.5,20.6,18355
20181101|2018-10-24 15:30,24,20.6,20.6,20.35,20.37,2502
20181101|2018-10-24 17:00,25,20.5,20.67,20.45,20.5,1017
20181101|2018-10-24 17:30,25,20.5,20.56,20.42,20.45,402
20181101|2018-10-24 18:00,25,20.45,20.65,20.4,20.6,491
20181101|2018-10-24 18:30,25,20.65,20.9,20.62,20.73,790
20181101|2018-10-24 19:00,25,20.7,20.7,20.5,20.56,676
20181101|2018-10-24 19:30,25,20.6,20.6,20.45,20.55,923
20181101|2018-10-24 20:00,25,20.55,20.75,20.55,20.55,1024
20181101|2018-10-24 20:30,25,20.6,20.6,20.53,20.56,680
20181101|2018-10-24 21:00,25,20.6,20.65,20.5,20.55,932
20181101|2018-10-24 21:30,25,20.55,20.6,20.5,20.55,595
20181101|2018-10-24 22:00,25,20.55,20.57,20.5,20.55,184
20181101|2018-10-24 22:30,25,20.55,20.6,20.45,20.55,717
20181101|2018-10-24 23:00,25,20.6,20.65,20.55,20.6,395
20181101|2018-10-24 23:30,25,20.6,20.65,20.55,20.65,228
20181101|2018-10-25 00:00,25,20.7,20.8,20.65,20.8,449
20181101|2018-10-25 00:30,25,20.8,20.8,20.48,20.7,388
20181101|2018-10-25 01:00,25,20.7,20.7,20.45,20.5,413
20181101|2018-10-25 01:30,25,20.55,20.55,20.42,20.5,962
20181101|2018-10-25 02:00,25,20.5,20.65,20.4,20.4,1691
20181101|2018-10-25 02:30,25,20.45,20.45,20.2,20.25,1680
20181101|2018-10-25 03:00,25,20.25,20.4,20.2,20.31,1171
20181101|2018-10-25 03:30,25,20.3,20.5,20.3,20.35,914
20181101|2018-10-25 04:00,25,20.35,20.4,20.22,20.25,1204
20181101|2018-10-25 04:30,25,20.25,20.3,20.17,20.2,456
20181101|2018-10-25 05:00,25,20.2,20.4,20.2,20.4,683
20181101|2018-10-25 05:30,25,20.4,20.45,20.2,20.25,1292
20181101|2018-10-25 06:00,25,20.25,20.35,20.2,20.3,1323
20181101|2018-10-25 06:30,25,20.3,20.55,20.25,20.45,842
20181101|2018-10-25 07:00,25,20.45,20.45,20.27,20.37,1365
20181101|2018-10-25 07:30,25,20.4,20.8,20.31,20.71,3215
20181101|2018-10-25 08:00,25,20.7,20.95,20.63,20.7,3831
20181101|2018-10-25 08:30,25,20.7,21.35,20.45,20.65,26221
20181101|2018-10-25 09:00,25,20.65,20.75,20.35,20.4,15797
20181101|2018-10-25 09:30,25,20.45,20.5,20.14,20.4,12237
20181101|2018-10-25 10:00,25,20.4,20.61,20.05,20.15,10114
20181101|2018-10-25 10:30,25,20.1,20.4,20.05,20.37,5714
20181101|2018-10-25 11:00,25,20.37,20.8,20.35,20.65,10280
20181101|2018-10-25 11:30,25,20.67,20.75,20.46,20.65,4157
20181101|2018-10-25 12:00,25,20.6,20.85,20.5,20.65,4086
20181101|2018-10-25 12:30,25,20.65,20.7,20.37,20.45,4923
20181101|2018-10-25 13:00,25,20.4,20.5,20.05,20.05,7691
20181101|2018-10-25 13:30,25,20.05,20.3,19.96,20.3,8675
20181101|2018-10-25 14:00,25,20.25,20.27,20,20.15,6481
20181101|2018-10-25 14:30,25,20.1,20.46,20,20.4,12298
20181101|2018-10-25 15:00,25,20.4,21,20.15,20.9,13020
20181101|2018-10-25 15:30,25,20.9,21.1,20.76,21.06,2336
20181101|2018-10-25 17:00,26,21.1,21.4,21.05,21.21,1451
20181101|2018-10-25 17:30,26,21.2,21.2,21.07,21.12,361
20181101|2018-10-25 18:00,26,21.1,21.2,21.09,21.1,180
20181101|2018-10-25 18:30,26,21.15,21.25,21.13,21.2,139
20181101|2018-10-25 19:00,26,21.15,21.5,21.15,21.3,666
20181101|2018-10-25 19:30,26,21.35,21.37,21.22,21.35,269
20181101|2018-10-25 20:00,26,21.3,21.35,21.22,21.3,344
20181101|2018-10-25 20:30,26,21.32,21.45,21.25,21.25,216
20181101|2018-10-25 21:00,26,21.25,21.52,21.2,21.52,329
20181101|2018-10-25 21:30,26,21.5,21.66,21.47,21.65,529
20181101|2018-10-25 22:00,26,21.6,21.75,21.55,21.75,772
20181101|2018-10-25 22:30,26,21.75,21.95,21.75,21.84,696
20181101|2018-10-25 23:00,26,21.8,21.95,21.8,21.85,211
20181101|2018-10-25 23:30,26,21.85,21.85,21.55,21.62,457
20181101|2018-10-26 00:00,26,21.6,21.7,21.45,21.7,601
20181101|2018-10-26 00:30,26,21.7,21.9,21.6,21.75,628
20181101|2018-10-26 01:00,26,21.7,21.75,21.35,21.4,977
20181101|2018-10-26 01:30,26,21.4,21.55,21.37,21.47,681
20181101|2018-10-26 02:00,26,21.5,21.9,21.45,21.81,1034
20181101|2018-10-26 02:30,26,21.85,21.95,21.48,21.65,1265
20181101|2018-10-26 03:00,26,21.65,21.8,21.58,21.75,816
20181101|2018-10-26 03:30,26,21.78,21.95,21.65,21.8,956
20181101|2018-10-26 04:00,26,21.8,22.3,21.78,22.28,1977
20181101|2018-10-26 04:30,26,22.3,22.4,22.05,22.15,2460
20181101|2018-10-26 05:00,26,22.15,22.22,21.95,22.05,1939
20181101|2018-10-26 05:30,26,22,22.05,21.82,21.93,1801
20181101|2018-10-26 06:00,26,21.93,21.95,21.58,21.65,2350
20181101|2018-10-26 06:30,26,21.65,21.96,21.6,21.88,1787
20181101|2018-10-26 07:00,26,21.85,22.07,21.81,22.05,2894
20181101|2018-10-26 07:30,26,22.05,22.06,21.4,21.4,7982
20181101|2018-10-26 08:00,26,21.4,21.85,21.35,21.8,3594
20181101|2018-10-26 08:30,26,21.8,21.95,21.47,21.65,25475
20181101|2018-10-26 09:00,26,21.67,22.43,21.67,22.15,29565
20181101|2018-10-26 09:30,26,22.15,22.61,22.13,22.55,20551
20181101|2018-10-26 10:00,26,22.6,22.65,21.88,21.97,15079
20181101|2018-10-26 10:30,26,21.95,22.1,21.68,21.9,12718
20181101|2018-10-26 11:00,26,21.9,21.96,21.41,21.45,11427
20181101|2018-10-26 11:30,26,21.45,21.5,20.86,21.16,12762
20181101|2018-10-26 12:00,26,21.16,21.45,20.87,21.4,10603
20181101|2018-10-26 12:30,26,21.4,21.7,21.32,21.43,11025
20181101|2018-10-26 13:00,26,21.45,21.96,21.35,21.6,15081
20181101|2018-10-26 13:30,26,21.63,22.15,21.37,22.05,10187
20181101|2018-10-26 14:00,26,22.06,22.25,21.6,21.7,18614
20181101|2018-10-26 14:30,26,21.73,21.97,21.3,21.65,18213
20181101|2018-10-26 15:00,26,21.65,21.67,21.05,21.1,11290
20181101|2018-10-26 15:30,26,21.07,21.42,21.06,21.3,2181
20181101|2018-10-28 17:00,29,21.15,21.25,20.85,20.9,719
20181101|2018-10-28 17:30,29,20.87,20.95,20.76,20.9,573
20181101|2018-10-28 18:00,29,20.95,20.95,20.81,20.95,138
20181101|2018-10-28 18:30,29,20.9,21.05,20.85,20.96,271
20181101|2018-10-28 19:00,29,20.95,21,20.85,20.86,244
20181101|2018-10-28 19:30,29,20.85,21,20.8,20.92,252
20181101|2018-10-28 20:00,29,20.95,21.05,20.9,21,195
20181101|2018-10-28 20:30,29,20.95,21.3,20.95,21.15,501
20181101|2018-10-28 21:00,29,21.2,21.35,21.15,21.35,477
20181101|2018-10-28 21:30,29,21.35,21.35,21.2,21.25,302
20181101|2018-10-28 22:00,29,21.25,21.25,21.17,21.2,182
20181101|2018-10-28 22:30,29,21.15,21.25,21.08,21.2,146
20181101|2018-10-28 23:00,29,21.2,21.21,21.15,21.2,133
20181101|2018-10-28 23:30,29,21.2,21.2,21.15,21.2,62
20181101|2018-10-29 00:00,29,21.25,21.25,21.08,21.15,199
20181101|2018-10-29 00:30,29,21.2,21.4,21.2,21.37,193
20181101|2018-10-29 01:00,29,21.37,21.55,21.37,21.5,642
20181101|2018-10-29 01:30,29,21.55,21.55,21.4,21.4,179
20181101|2018-10-29 02:00,29,21.45,21.46,21.17,21.3,372
20181101|2018-10-29 02:30,29,21.3,21.4,21.2,21.25,296
20181101|2018-10-29 03:00,29,21.25,21.4,21.13,21.4,437
20181101|2018-10-29 03:30,29,21.41,21.45,21.23,21.3,599
20181101|2018-10-29 04:00,29,21.3,21.4,21.06,21.1,448
20181101|2018-10-29 04:30,29,21.05,21.1,20.75,20.8,645
20181101|2018-10-29 05:00,29,20.85,20.9,20.65,20.75,774
20181101|2018-10-29 05:30,29,20.75,20.75,20.5,20.55,1097
20181101|2018-10-29 06:00,29,20.57,20.6,20.4,20.45,1551
20181101|2018-10-29 06:30,29,20.45,20.65,20.42,20.65,1237
20181101|2018-10-29 07:00,29,20.6,20.6,20.4,20.45,1283
20181101|2018-10-29 07:30,29,20.45,20.6,20.41,20.48,1357
20181101|2018-10-29 08:00,29,20.48,20.85,20.45,20.8,1303
20181101|2018-10-29 08:30,29,20.75,20.86,20.5,20.6,16581
20181101|2018-10-29 09:00,29,20.6,20.65,20.4,20.51,8733
20181101|2018-10-29 09:30,29,20.5,20.77,20.48,20.66,7035
20181101|2018-10-29 10:00,29,20.65,21,20.55,20.85,7790
20181101|2018-10-29 10:30,29,20.85,21.12,20.7,21.12,4922
20181101|2018-10-29 11:00,29,21.15,21.57,21.08,21.5,7941
20181101|2018-10-29 11:30,29,21.45,21.6,21.1,21.3,7707
20181101|2018-10-29 12:00,29,21.32,21.41,21.05,21.4,5308
20181101|2018-10-29 12:30,29,21.4,21.41,21.05,21.3,5365
20181101|2018-10-29 13:00,29,21.32,21.91,21.26,21.9,10130
20181101|2018-10-29 13:30,29,21.9,22.07,21.65,21.97,8287
20181101|2018-10-29 14:00,29,21.95,22.47,21.95,22.4,13780
20181101|2018-10-29 14:30,29,22.4,22.85,21.63,21.72,28330
20181101|2018-10-29 15:00,29,21.7,21.85,21.45,21.55,7477
20181101|2018-10-29 15:30,29,21.56,21.7,21.55,21.7,1234
20181101|2018-10-29 17:00,30,21.7,21.95,21.67,21.8,1512
20181101|2018-10-29 17:30,30,21.82,21.87,21.74,21.8,257
20181101|2018-10-29 18:00,30,21.81,21.85,21.67,21.7,235
20181101|2018-10-29 18:30,30,21.72,21.85,21.65,21.75,518
20181101|2018-10-29 19:00,30,21.71,21.85,21.5,21.5,395
20181101|2018-10-29 19:30,30,21.5,21.55,21.35,21.41,582
20181101|2018-10-29 20:00,30,21.4,21.6,21.3,21.35,531
20181101|2018-10-29 20:30,30,21.35,21.5,21.3,21.42,258
20181101|2018-10-29 21:00,30,21.45,21.55,21.45,21.5,182
20181101|2018-10-29 21:30,30,21.45,21.45,21.15,21.3,501
20181101|2018-10-29 22:00,30,21.25,21.25,21.18,21.25,203
20181101|2018-10-29 22:30,30,21.3,21.32,21.2,21.25,197
20181101|2018-10-29 23:00,30,21.25,21.3,21.05,21.05,359
20181101|2018-10-29 23:30,30,21.05,21.07,21,21.05,201
20181101|2018-10-30 00:00,30,21,21.05,20.95,21.05,175
20181101|2018-10-30 00:30,30,21.05,21.15,21.02,21.15,131
20181101|2018-10-30 01:00,30,21.15,21.31,21.15,21.2,212
20181101|2018-10-30 01:30,30,21.2,21.31,21.1,21.1,155
20181101|2018-10-30 02:00,30,21.15,21.25,21.1,21.1,220
20181101|2018-10-30 02:30,30,21.15,21.25,21.12,21.25,183
20181101|2018-10-30 03:00,30,21.27,21.4,21.14,21.17,385
20181101|2018-10-30 03:30,30,21.17,21.4,21.17,21.35,350
20181101|2018-10-30 04:00,30,21.35,21.7,21.3,21.67,824
20181101|2018-10-30 04:30,30,21.65,21.65,21.4,21.4,366
20181101|2018-10-30 05:00,30,21.4,21.55,21.3,21.4,559
20181101|2018-10-30 05:30,30,21.35,21.55,21.32,21.45,351
20181101|2018-10-30 06:00,30,21.42,21.57,21.37,21.4,857
20181101|2018-10-30 06:30,30,21.35,21.45,21.32,21.4,1006
20181101|2018-10-30 07:00,30,21.35,21.6,21.3,21.5,2153
20181101|2018-10-30 07:30,30,21.54,21.7,21.4,21.65,2080
20181101|2018-10-30 08:00,30,21.7,22.07,21.63,21.85,4405
20181101|2018-10-30 08:30,30,21.9,22.15,21.3,21.38,24799
20181101|2018-10-30 09:00,30,21.4,21.66,21.32,21.58,13379
20181101|2018-10-30 09:30,30,21.58,21.95,21.36,21.8,12193
20181101|2018-10-30 10:00,30,21.8,21.9,21.35,21.4,8809
20181101|2018-10-30 10:30,30,21.4,21.66,21.3,21.65,14185
20181101|2018-10-30 11:00,30,21.63,21.66,21.25,21.3,9631
20181101|2018-10-30 11:30,30,21.31,21.65,21.26,21.61,6164
20181101|2018-10-30 12:00,30,21.62,21.8,21.48,21.7,8297
20181101|2018-10-30 12:30,30,21.73,21.85,21.4,21.42,6593
20181101|2018-10-30 13:00,30,21.44,21.7,21.37,21.65,8517
20181101|2018-10-30 13:30,30,21.65,21.72,21.28,21.36,7876
20181101|2018-10-30 14:00,30,21.35,21.51,21.06,21.15,6252
20181101|2018-10-30 14:30,30,21.15,21.21,20.65,20.8,14591
20181101|2018-10-30 15:00,30,20.8,21,20.6,20.95,11537
20181101|2018-10-30 15:30,30,20.9,20.9,20.7,20.8,2043
20181101|2018-10-30 17:00,31,20.75,20.82,20.7,20.75,660
20181101|2018-10-30 17:30,31,20.75,20.8,20.75,20.8,29
20181101|2018-10-30 18:00,31,20.8,20.82,20.75,20.8,191
20181101|2018-10-30 18:30,31,20.8,20.85,20.75,20.8,179
20181101|2018-10-30 19:00,31,20.78,20.95,20.75,20.95,174
20181101|2018-10-30 19:30,31,20.95,20.95,20.8,20.8,280
20181101|2018-10-30 20:00,31,20.8,20.82,20.6,20.65,487
20181101|2018-10-30 20:30,31,20.67,20.73,20.6,20.7,369
20181101|2018-10-30 21:00,31,20.72,20.76,20.7,20.75,90
20181101|2018-10-30 21:30,31,20.75,20.9,20.75,20.9,289
20181101|2018-10-30 22:00,31,20.86,20.86,20.76,20.76,126
20181101|2018-10-30 22:30,31,20.75,20.8,20.7,20.72,41
20181101|2018-10-30 23:00,31,20.71,20.8,20.71,20.75,92
20181101|2018-10-30 23:30,31,20.75,20.77,20.68,20.71,157
20181101|2018-10-31 00:00,31,20.7,20.7,20.65,20.65,118
20181101|2018-10-31 00:30,31,20.67,20.67,20.55,20.55,277
20181101|2018-10-31 01:00,31,20.6,20.6,20.6,20.6,23
20181101|2018-10-31 01:30,31,20.6,20.6,20.53,20.56,232
20181101|2018-10-31 02:00,31,20.53,20.6,20.5,20.6,188
20181101|2018-10-31 02:30,31,20.55,20.55,20.5,20.55,456
20181101|2018-10-31 03:00,31,20.55,20.65,20.45,20.48,466
20181101|2018-10-31 03:30,31,20.5,20.51,20.34,20.36,460
20181101|2018-10-31 04:00,31,20.35,20.4,20.3,20.35,522
20181101|2018-10-31 04:30,31,20.35,20.55,20.34,20.5,480
20181101|2018-10-31 05:00,31,20.5,20.55,20.43,20.5,471
20181101|2018-10-31 05:30,31,20.45,20.55,20.37,20.45,312
20181101|2018-10-31 06:00,31,20.45,20.56,20.35,20.5,512
20181101|2018-10-31 06:30,31,20.5,20.55,20.4,20.45,637
20181101|2018-10-31 07:00,31,20.42,20.45,20.3,20.37,1303
20181101|2018-10-31 07:30,31,20.4,20.45,20.28,20.35,1310
20181101|2018-10-31 08:00,31,20.36,20.5,20.28,20.37,1895
20181101|2018-10-31 08:30,31,20.4,20.5,20.25,20.33,11556
20181101|2018-10-31 09:00,31,20.31,20.45,20.1,20.22,6394
20181101|2018-10-31 09:30,31,20.2,20.46,20.1,20.45,8355
20181101|2018-10-31 10:00,31,20.45,20.6,20.3,20.35,7531
20181101|2018-10-31 10:30,31,20.4,20.62,20.35,20.5,6305
20181101|2018-10-31 11:00,31,20.5,20.75,20.36,20.45,5126
20181101|2018-10-31 11:30,31,20.47,20.52,20.2,20.3,3702
20181101|2018-10-31 12:00,31,20.28,20.35,20.1,20.2,3817
20181101|2018-10-31 12:30,31,20.22,20.36,20.12,20.25,5509
20181101|2018-10-31 13:00,31,20.25,20.3,20,20.05,6358
20181101|2018-10-31 13:30,31,20.01,20.2,19.97,20,7646
20181101|2018-10-31 14:00,31,20,20.05,19.7,19.8,9071
20181101|2018-10-31 14:30,31,19.82,20.25,19.78,20.1,13476
20181101|2018-10-31 15:00,31,20.1,20.3,19.92,20.25,9574
20181101|2018-10-31 15:30,31,20.3,20.38,20.22,20.3,2681
20181101|2018-10-31 17:00,1,20.3,20.4,20.17,20.25,367
20181101|2018-10-31 17:30,1,20.25,20.32,20.25,20.28,212
20181101|2018-10-31 18:00,1,20.25,20.35,20.24,20.3,191
20181101|2018-10-31 18:30,1,20.35,20.35,20.2,20.22,105
20181101|2018-10-31 19:00,1,20.23,20.25,20.15,20.25,194
20181101|2018-10-31 19:30,1,20.23,20.23,20.15,20.15,111
20181101|2018-10-31 20:00,1,20.1,20.25,20.1,20.15,196
20181101|2018-10-31 20:30,1,20.15,20.2,20.05,20.07,149
20181101|2018-10-31 21:00,1,20.05,20.16,20.05,20.1,177
20181101|2018-10-31 21:30,1,20.1,20.17,20.1,20.1,74
20181101|2018-10-31 22:00,1,20.15,20.15,20.15,20.15,44
20181101|2018-10-31 22:30,1,20.15,20.17,20.05,20.1,44
20181101|2018-10-31 23:00,1,20.1,20.2,20.1,20.2,132
20181101|2018-10-31 23:30,1,20.2,20.22,20.15,20.2,29
20181101|2018-11-01 00:00,1,20.2,20.2,20.2,20.2,10
20181101|2018-11-01 00:30,1,20.2,20.25,20.17,20.23,80
20181101|2018-11-01 01:00,1,20.25,20.45,20.25,20.41,121
20181101|2018-11-01 01:30,1,20.4,20.4,20.3,20.35,93
20181101|2018-11-01 02:00,1,20.4,20.4,20.25,20.3,172
20181101|2018-11-01 02:30,1,20.25,20.45,20.25,20.35,285
20181101|2018-11-01 03:00,1,20.35,20.35,20.15,20.2,913
20181101|2018-11-01 03:30,1,20.2,20.25,20.12,20.2,377
20181101|2018-11-01 04:00,1,20.2,20.2,20.1,20.15,318
20181101|2018-11-01 04:30,1,20.15,20.2,20.05,20.05,508
20181101|2018-11-01 05:00,1,20,20.16,20,20.1,301
20181101|2018-11-01 05:30,1,20.1,20.1,19.95,20.05,901
20181101|2018-11-01 06:00,1,20.05,20.12,19.97,19.99,352
20181101|2018-11-01 06:30,1,20,20.08,19.95,20.03,1028
20181101|2018-11-01 07:00,1,20,20.15,19.96,20.05,664
20181101|2018-11-01 07:30,1,20.06,20.45,20.05,20.39,2834
20181101|2018-11-01 08:00,1,20.35,20.42,20.1,20.15,1803
20181101|2018-11-01 08:30,1,20.17,20.41,19.99,20.3,17823
20181101|2018-11-01 09:00,1,20.35,20.56,20.1,20.2,12749
20181101|2018-11-01 09:30,1,20.16,20.22,19.97,20,9213
20181101|2018-11-01 10:00,1,20,20.17,19.7,19.7,10638
20181101|2018-11-01 10:30,1,19.72,19.82,19.55,19.65,8616
20181101|2018-11-01 11:00,1,19.65,19.8,19.55,19.7,4830
20181101|2018-11-01 11:30,1,19.7,19.72,19.5,19.53,4757
20181101|2018-11-01 12:00,1,19.55,19.69,19.49,19.5,3371
20181101|2018-11-01 12:30,1,19.5,19.73,19.47,19.67,5825
20181101|2018-11-01 13:00,1,19.67,19.76,19.57,19.63,3425
20181101|2018-11-01 13:30,1,19.6,19.68,19.5,19.6,3485
20181101|2018-11-01 14:00,1,19.56,19.65,19.47,19.52,6161
20181101|2018-11-01 14:30,1,19.52,19.65,19.35,19.4,9210
20181101|2018-11-01 15:00,1,19.45,19.5,19.22,19.29,10320
20181101|2018-11-01 15:30,1,19.3,19.62,19.3,19.45,1830
20181101|2018-11-01 17:00,2,19.75,19.96,19.62,19.75,2112
20181101|2018-11-01 17:30,2,19.75,19.8,19.72,19.73,28
20181101|2018-11-01 18:00,2,19.75,19.75,19.65,19.7,88
20181101|2018-11-01 18:30,2,19.68,19.75,19.63,19.63,122
20181101|2018-11-01 19:00,2,19.6,19.63,19.4,19.46,306
20181101|2018-11-01 19:30,2,19.45,19.55,19.45,19.52,97
20181101|2018-11-01 20:00,2,19.55,19.7,19.52,19.62,577
20181101|2018-11-01 20:30,2,19.65,19.75,19.62,19.7,167
20181101|2018-11-01 21:00,2,19.7,19.75,19.65,19.65,154
20181101|2018-11-01 21:30,2,19.65,19.65,19.65,19.65,111
20181101|2018-11-01 22:00,2,19.7,19.72,19.66,19.7,95
20181101|2018-11-01 22:30,2,19.7,19.76,19.7,19.75,107
20181101|2018-11-01 23:00,2,19.72,19.76,19.7,19.7,24
20181101|2018-11-01 23:30,2,19.75,19.75,19.4,19.4,1220
20181101|2018-11-02 00:00,2,19.4,19.45,19.21,19.3,739
20181101|2018-11-02 00:30,2,19.25,19.26,19.2,19.25,206
20181101|2018-11-02 01:00,2,19.25,19.25,19.05,19.15,601
20181101|2018-11-02 01:30,2,19.15,19.3,19.13,19.2,280
20181101|2018-11-02 02:00,2,19.25,19.27,19.03,19.1,723
20181101|2018-11-02 02:30,2,19.05,19.15,19.05,19.1,129
20181101|2018-11-02 03:00,2,19.05,19.15,19,19.01,324
20181101|2018-11-02 03:30,2,19,19.15,19,19.1,331
20181101|2018-11-02 04:00,2,19.09,19.2,19.09,19.1,231
20181101|2018-11-02 04:30,2,19.15,19.15,19,19.1,560
20181101|2018-11-02 05:00,2,19.15,19.15,19.05,19.05,155
20181101|2018-11-02 05:30,2,19.06,19.15,19.05,19.05,366
20181101|2018-11-02 06:00,2,19.06,19.1,18.89,18.9,870
20181101|2018-11-02 06:30,2,18.87,18.95,18.68,18.75,1161
20181101|2018-11-02 07:00,2,18.8,19.05,18.7,18.93,1587
20181101|2018-11-02 07:30,2,18.95,19.12,18.85,19,1718
20181101|2018-11-02 08:00,2,19,19.26,18.9,19.06,2221
20181101|2018-11-02 08:30,2,19.1,19.1,18.7,19,11044
20181101|2018-11-02 09:00,2,19.02,19.47,18.97,19.45,8593
20181101|2018-11-02 09:30,2,19.5,19.86,19.42,19.55,11998
20181101|2018-11-02 10:00,2,19.55,20,19.55,19.91,10167
20181101|2018-11-02 10:30,2,19.95,20.15,19.8,19.85,8034
20181101|2018-11-02 11:00,2,19.9,20.1,19.83,20.05,5772
20181101|2018-11-02 11:30,2,20,20.41,19.95,20.35,7852
20181101|2018-11-02 12:00,2,20.35,20.45,20.07,20.1,4639
20181101|2018-11-02 12:30,2,20.15,20.3,19.98,20.15,3458
20181101|2018-11-02 13:00,2,20.15,20.37,19.78,19.82,6510
20181101|2018-11-02 13:30,2,19.8,20.02,19.6,19.65,9846
20181101|2018-11-02 14:00,2,19.67,19.9,19.51,19.65,4275
20181101|2018-11-02 14:30,2,19.66,19.77,19.5,19.5,7930
20181101|2018-11-02 15:00,2,19.52,19.6,19.35,19.55,11114
20181101|2018-11-02 15:30,2,19.55,19.67,19.5,19.61,2705
20181101|2018-11-04 17:00,5,19.55,19.9,19.55,19.82,225
20181101|2018-11-04 17:30,5,19.8,19.9,19.8,19.85,113
20181101|2018-11-04 18:00,5,19.85,19.95,19.8,19.8,407
20181101|2018-11-04 18:30,5,19.85,19.85,19.77,19.8,99
20181101|2018-11-04 19:00,5,19.85,19.85,19.75,19.83,289
20181101|2018-11-04 19:30,5,19.85,19.97,19.85,19.95,240
20181101|2018-11-04 20:00,5,19.95,19.95,19.8,19.9,144
20181101|2018-11-04 20:30,5,19.85,19.9,19.85,19.9,41
20181101|2018-11-04 21:00,5,19.87,19.95,19.87,19.95,2
20181101|2018-11-04 21:30,5,19.9,19.9,19.87,19.9,25
20181101|2018-11-04 22:00,5,19.9,19.95,19.9,19.95,6
20181101|2018-11-04 22:30,5,19.91,19.95,19.9,19.91,178
20181101|2018-11-04 23:00,5,19.95,20,19.87,19.9,83
20181101|2018-11-04 23:30,5,19.9,19.95,19.9,19.95,7
20181101|2018-11-05 00:00,5,19.95,19.95,19.85,19.85,51
20181101|2018-11-05 00:30,5,19.85,19.9,19.85,19.9,33
20181101|2018-11-05 01:00,5,19.85,19.9,19.85,19.85,31
20181101|2018-11-05 01:30,5,19.85,19.9,19.85,19.88,8
20181101|2018-11-05 02:00,5,19.85,19.9,19.8,19.8,158
20181101|2018-11-05 02:30,5,19.85,20,19.81,20,558
20181101|2018-11-05 03:00,5,20,20.01,19.95,19.95,187
20181101|2018-11-05 03:30,5,19.92,19.95,19.83,19.85,106
20181101|2018-11-05 04:00,5,19.75,19.9,19.75,19.85,164
20181101|2018-11-05 04:30,5,19.85,19.85,19.75,19.8,51
20181101|2018-11-05 05:00,5,19.75,19.75,19.6,19.65,382
20181101|2018-11-05 05:30,5,19.62,19.72,19.6,19.65,239
20181101|2018-11-05 06:00,5,19.7,19.7,19.58,19.67,295
20181101|2018-11-05 06:30,5,19.7,19.75,19.6,19.65,600
20181101|2018-11-05 07:00,5,19.65,19.8,19.65,19.72,458
20181101|2018-11-05 07:30,5,19.7,19.75,19.68,19.75,551
20181101|2018-11-05 08:00,5,19.71,19.72,19.63,19.65,703
20181101|2018-11-05 08:30,5,19.65,19.85,19.57,19.8,9903
20181101|2018-11-05 09:00,5,19.75,19.9,19.65,19.83,5936
20181101|2018-11-05 09:30,5,19.85,19.85,19.55,19.6,3420
20181101|2018-11-05 10:00,5,19.55,19.7,19.5,19.7,2730
20181101|2018-11-05 10:30,5,19.7,19.75,19.55,19.6,2192
20181101|2018-11-05 11:00,5,19.6,19.71,19.5,19.7,3069
20181101|2018-11-05 11:30,5,19.71,19.75,19.65,19.7,3566
20181101|2018-11-05 12:00,5,19.65,19.75,19.6,19.65,1598
20181101|2018-11-05 12:30,5,19.65,19.7,19.5,19.55,1892
20181101|2018-11-05 13:00,5,19.53,19.56,19.25,19.3,2603
20181101|2018-11-05 13:30,5,19.25,19.4,19.15,19.25,3058
20181101|2018-11-05 14:00,5,19.25,19.58,19.2,19.53,5613
20181101|2018-11-05 14:30,5,19.52,19.61,19.35,19.45,5586
20181101|2018-11-05 15:00,5,19.43,19.5,19.36,19.4,3555
20181101|2018-11-05 15:30,5,19.45,19.46,19.4,19.41,326
20181101|2018-11-05 17:00,6,19.46,19.46,19.37,19.4,98
20181101|2018-11-05 17:30,6,19.4,19.4,19.38,19.4,35
20181101|2018-11-05 18:00,6,19.4,19.45,19.31,19.31,176
20181101|2018-11-05 18:30,6,19.3,19.32,19.25,19.3,299
20181101|2018-11-05 19:00,6,19.3,19.4,19.3,19.35,178
20181101|2018-11-05 19:30,6,19.37,19.46,19.37,19.46,72
20181101|2018-11-05 20:00,6,19.45,19.45,19.35,19.45,38
20181101|2018-11-05 20:30,6,19.45,19.5,19.43,19.45,78
20181101|2018-11-05 21:00,6,19.4,19.52,19.4,19.52,61
20181101|2018-11-05 21:30,6,19.5,19.55,19.48,19.5,73
20181101|2018-11-05 22:00,6,19.5,19.5,19.4,19.43,17
20181101|2018-11-05 22:30,6,19.4,19.45,19.37,19.4,75
20181101|2018-11-05 23:00,6,19.4,19.41,19.38,19.41,17
20181101|2018-11-05 23:30,6,19.41,19.41,19.35,19.4,47
20181101|2018-11-06 00:00,6,19.4,19.4,19.3,19.35,104
20181101|2018-11-06 00:30,6,19.3,19.35,19.3,19.35,26
20181101|2018-11-06 01:00,6,19.37,19.37,19.28,19.3,133
20181101|2018-11-06 01:30,6,19.3,19.4,19.3,19.4,286
20181101|2018-11-06 02:00,6,19.4,19.53,19.38,19.53,370
20181101|2018-11-06 02:30,6,19.55,19.6,19.5,19.55,151
20181101|2018-11-06 03:00,6,19.55,19.56,19.45,19.5,482
20181101|2018-11-06 03:30,6,19.55,19.75,19.53,19.67,347
20181101|2018-11-06 04:00,6,19.7,19.82,19.63,19.75,506
20181101|2018-11-06 04:30,6,19.75,19.75,19.58,19.7,156
20181101|2018-11-06 05:00,6,19.72,19.72,19.5,19.55,395
20181101|2018-11-06 05:30,6,19.6,19.62,19.56,19.6,220
20181101|2018-11-06 06:00,6,19.6,19.7,19.6,19.65,360
20181101|2018-11-06 06:30,6,19.7,19.7,19.55,19.55,283
20181101|2018-11-06 07:00,6,19.58,19.65,19.58,19.65,162
20181101|2018-11-06 07:30,6,19.6,19.65,19.55,19.55,331
20181101|2018-11-06 08:00,6,19.56,19.56,19.4,19.46,1274
20181101|2018-11-06 08:30,6,19.45,19.51,19.1,19.15,8702
20181101|2018-11-06 09:00,6,19.15,19.2,18.9,19,7769
20181101|2018-11-06 09:30,6,19,19.1,18.95,19.05,6096
20181101|2018-11-06 10:00,6,19,19.1,18.85,19,5927
20181101|2018-11-06 10:30,6,19,19.07,18.82,18.88,3806
20181101|2018-11-06 11:00,6,18.9,18.96,18.83,18.91,4112
20181101|2018-11-06 11:30,6,18.9,18.95,18.75,18.8,2645
20181101|2018-11-06 12:00,6,18.8,18.82,18.7,18.75,4132
20181101|2018-11-06 12:30,6,18.75,18.86,18.75,18.77,3836
20181101|2018-11-06 13:00,6,18.77,19.13,18.77,19.1,2982
20181101|2018-11-06 13:30,6,19.12,19.15,18.87,18.95,4769
20181101|2018-11-06 14:00,6,18.95,19.03,18.75,18.85,4195
20181101|2018-11-06 14:30,6,18.8,19,18.65,18.7,6643
20181101|2018-11-06 15:00,6,18.75,18.75,18.55,18.6,4609
20181101|2018-11-06 15:30,6,18.6,18.65,18.55,18.65,529
20181101|2018-11-06 17:00,7,18.75,18.8,18.75,18.78,20
20181101|2018-11-06 17:30,7,18.78,18.87,18.75,18.75,93
20181101|2018-11-06 18:00,7,18.82,18.85,18.67,18.7,175
20181101|2018-11-06 18:30,7,18.7,19.01,18.65,18.8,1159
20181101|2018-11-06 19:00,7,18.8,18.85,18.3,18.5,1606
20181101|2018-11-06 19:30,7,18.48,18.52,18.3,18.32,992
20181101|2018-11-06 20:00,7,18.35,18.38,18,18.1,1293
20181101|2018-11-06 20:30,7,18.15,18.42,18.08,18.25,849
20181101|2018-11-06 21:00,7,18.25,18.3,18.05,18.15,1048
20181101|2018-11-06 21:30,7,18.1,18.27,18,18.05,458
20181101|2018-11-06 22:00,7,18.1,18.15,18.05,18.1,246
20181101|2018-11-06 22:30,7,18.1,18.15,18,18.05,80
20181101|2018-11-06 23:00,7,18.1,18.1,17.9,18.1,228
20181101|2018-11-06 23:30,7,18.07,18.35,18.07,18.3,508
20181101|2018-11-07 00:00,7,18.28,18.3,18.21,18.25,97
20181101|2018-11-07 00:30,7,18.25,18.25,18.15,18.2,192
20181101|2018-11-07 01:00,7,18.19,18.3,18.1,18.2,453
20181101|2018-11-07 01:30,7,18.2,18.21,18.05,18.05,519
20181101|2018-11-07 02:00,7,18.07,18.07,17.67,17.8,1656
20181101|2018-11-07 02:30,7,17.75,17.8,17.55,17.65,680
20181101|2018-11-07 03:00,7,17.65,17.7,17.55,17.62,917
20181101|2018-11-07 03:30,7,17.6,17.62,17.5,17.55,686
20181101|2018-11-07 04:00,7,17.55,17.6,17.5,17.6,541
20181101|2018-11-07 04:30,7,17.6,17.63,17.55,17.6,254
20181101|2018-11-07 05:00,7,17.65,17.7,17.55,17.6,431
20181101|2018-11-07 05:30,7,17.6,17.75,17.56,17.62,848
20181101|2018-11-07 06:00,7,17.65,17.7,17.59,17.66,549
20181101|2018-11-07 06:30,7,17.7,17.9,17.62,17.85,1669
20181101|2018-11-07 07:00,7,17.9,18,17.67,17.75,1478
20181101|2018-11-07 07:30,7,17.7,17.95,17.65,17.94,1176
20181101|2018-11-07 08:00,7,17.95,17.96,17.75,17.82,2206
20181101|2018-11-07 08:30,7,17.8,17.9,17.5,17.8,13024
20181101|2018-11-07 09:00,7,17.8,17.85,17.6,17.7,7950
20181101|2018-11-07 09:30,7,17.65,17.67,17.4,17.6,6634
20181101|2018-11-07 10:00,7,17.55,17.65,17.45,17.65,5074
20181101|2018-11-07 10:30,7,17.6,17.66,17.35,17.4,5932
20181101|2018-11-07 11:00,7,17.35,17.45,17.35,17.4,3054
20181101|2018-11-07 11:30,7,17.4,17.45,17.25,17.3,4143
20181101|2018-11-07 12:00,7,17.32,17.35,17.25,17.25,2329
20181101|2018-11-07 12:30,7,17.26,17.55,17.2,17.45,5068
20181101|2018-11-07 13:00,7,17.41,17.41,17.22,17.25,3252
20181101|2018-11-07 13:30,7,17.25,17.35,17.11,17.26,5727
20181101|2018-11-07 14:00,7,17.23,17.26,17.05,17.1,4293
20181101|2018-11-07 14:30,7,17.1,17.15,16.95,17,8455
20181101|2018-11-07 15:00,7,17,17.05,16.8,16.81,7304
20181101|2018-11-07 15:30,7,16.8,16.85,16.75,16.75,2745
20181101|2018-11-07 17:00,8,16.8,16.85,16.75,16.75,504
20181101|2018-11-07 17:30,8,16.78,16.87,16.77,16.85,279
20181101|2018-11-07 18:00,8,16.85,16.9,16.81,16.86,238
20181101|2018-11-07 18:30,8,16.85,16.87,16.8,16.82,155
20181101|2018-11-07 19:00,8,16.82,16.9,16.78,16.8,277
20181101|2018-11-07 19:30,8,16.83,16.95,16.79,16.92,521
20181101|2018-11-07 20:00,8,16.95,17,16.85,16.85,233
20181101|2018-11-07 20:30,8,16.85,16.9,16.82,16.85,39
20181101|2018-11-07 21:00,8,16.82,16.82,16.76,16.8,83
20181101|2018-11-07 21:30,8,16.8,16.85,16.8,16.85,5
20181101|2018-11-07 22:00,8,16.85,16.85,16.8,16.85,150
20181101|2018-11-07 22:30,8,16.85,16.85,16.85,16.85,5
20181101|2018-11-07 23:00,8,16.85,16.9,16.85,16.9,48
20181101|2018-11-07 23:30,8,16.95,16.95,16.9,16.9,104
20181101|2018-11-08 00:00,8,16.87,16.95,16.87,16.95,25
20181101|2018-11-08 00:30,8,16.95,16.95,16.9,16.9,20
20181101|2018-11-08 01:00,8,16.95,16.95,16.9,16.9,93
20181101|2018-11-08 01:30,8,16.9,16.9,16.82,16.85,101
20181101|2018-11-08 02:00,8,16.8,16.81,16.65,16.65,831
20181101|2018-11-08 02:30,8,16.65,16.76,16.65,16.75,186
20181101|2018-11-08 03:00,8,16.75,16.8,16.7,16.8,200
20181101|2018-11-08 03:30,8,16.8,17,16.8,17,796
20181101|2018-11-08 04:00,8,17.05,17.1,17,17.1,550
20181101|2018-11-08 04:30,8,17.05,17.16,17.05,17.15,569
20181101|2018-11-08 05:00,8,17.15,17.15,17,17.1,334
20181101|2018-11-08 05:30,8,17.1,17.25,17.05,17.05,760
20181101|2018-11-08 06:00,8,17.05,17.05,16.95,16.95,509
20181101|2018-11-08 06:30,8,16.95,17,16.9,16.92,589
20181101|2018-11-08 07:00,8,16.91,17.05,16.9,16.97,779
20181101|2018-11-08 07:30,8,16.97,17.02,16.85,16.85,1046
20181101|2018-11-08 08:00,8,16.86,17.07,16.86,17.02,2469
20181101|2018-11-08 08:30,8,17,17.05,16.52,16.6,9189
20181101|2018-11-08 09:00,8,16.56,16.75,16.5,16.6,7807
20181101|2018-11-08 09:30,8,16.6,16.7,16.5,16.56,4510
20181101|2018-11-08 10:00,8,16.6,16.65,16.5,16.55,3171
20181101|2018-11-08 10:30,8,16.55,16.55,16.45,16.55,1539
20181101|2018-11-08 11:00,8,16.51,16.6,16.4,16.58,3355
20181101|2018-11-08 11:30,8,16.55,16.6,16.5,16.55,2356
20181101|2018-11-08 12:00,8,16.56,16.75,16.55,16.71,3538
20181101|2018-11-08 12:30,8,16.71,16.9,16.67,16.67,4460
20181101|2018-11-08 13:00,8,16.65,16.97,16.55,16.95,4564
20181101|2018-11-08 13:30,8,16.95,17.3,16.9,17.05,9220
20181101|2018-11-08 14:00,8,17.1,17.25,16.95,17.16,3160
20181101|2018-11-08 14:30,8,17.17,17.25,16.9,16.95,9999
20181101|2018-11-08 15:00,8,16.95,17.1,16.9,16.95,4172
20181101|2018-11-08 15:30,8,16.95,17.05,16.95,17,1055
20181101|2018-11-08 17:00,9,17.01,17.07,16.97,17.06,126
20181101|2018-11-08 17:30,9,17.05,17.06,16.98,17,145
20181101|2018-11-08 18:00,9,16.97,17,16.91,16.92,120
20181101|2018-11-08 18:30,9,16.9,16.97,16.88,16.97,192
20181101|2018-11-08 19:00,9,17,17.1,16.97,17.05,385
20181101|2018-11-08 19:30,9,17.05,17.15,16.95,17.12,216
20181101|2018-11-08 20:00,9,17.1,17.2,17.1,17.16,231
20181101|2018-11-08 20:30,9,17.17,17.3,17.15,17.2,198
20181101|2018-11-08 21:00,9,17.2,17.2,17.13,17.2,111
20181101|2018-11-08 21:30,9,17.2,17.23,17.1,17.13,160
20181101|2018-11-08 22:00,9,17.13,17.15,17.05,17.05,47
20181101|2018-11-08 22:30,9,17.05,17.05,16.9,17,155
20181101|2018-11-08 23:00,9,17,17,17,17,49
20181101|2018-11-08 23:30,9,17,17.1,17,17.07,26
20181101|2018-11-09 00:00,9,17.07,17.1,17.05,17.1,12
20181101|2018-11-09 00:30,9,17.1,17.1,17.08,17.1,13
20181101|2018-11-09 01:00,9,17.11,17.25,17.1,17.25,818
20181101|2018-11-09 01:30,9,17.25,17.35,17.25,17.3,430
20181101|2018-11-09 02:00,9,17.3,17.45,17.3,17.45,1165
20181101|2018-11-09 02:30,9,17.42,17.5,17.35,17.4,525
20181101|2018-11-09 03:00,9,17.4,17.41,17.25,17.3,342
20181101|2018-11-09 03:30,9,17.35,17.5,17.35,17.35,281
20181101|2018-11-09 04:00,9,17.35,17.45,17.32,17.4,221
20181101|2018-11-09 04:30,9,17.45,17.56,17.4,17.5,227
20181101|2018-11-09 05:00,9,17.55,17.65,17.45,17.45,1107
20181101|2018-11-09 05:30,9,17.48,17.65,17.48,17.52,549
20181101|2018-11-09 06:00,9,17.52,17.6,17.45,17.6,314
20181101|2018-11-09 06:30,9,17.55,17.56,17.37,17.4,338
20181101|2018-11-09 07:00,9,17.4,17.41,17.2,17.3,971
20181101|2018-11-09 07:30,9,17.3,17.5,17.27,17.4,833
20181101|2018-11-09 08:00,9,17.4,17.46,17.23,17.3,1200
20181101|2018-11-09 08:30,9,17.3,17.51,17.18,17.45,12223
20181101|2018-11-09 09:00,9,17.45,17.8,17.4,17.6,10054
20181101|2018-11-09 09:30,9,17.58,17.85,17.5,17.75,5254
20181101|2018-11-09 10:00,9,17.75,17.9,17.54,17.59,4391
20181101|2018-11-09 10:30,9,17.58,18,17.5,17.96,6218
20181101|2018-11-09 11:00,9,17.97,18.05,17.77,17.95,4852
20181101|2018-11-09 11:30,9,17.95,17.95,17.72,17.85,4305
20181101|2018-11-09 12:00,9,17.9,17.95,17.75,17.8,2576
20181101|2018-11-09 12:30,9,17.85,18,17.85,17.91,3806
20181101|2018-11-09 13:00,9,17.95,18.13,17.77,18.12,4917
20181101|2018-11-09 13:30,9,18.1,18.12,17.63,17.75,6802
20181101|2018-11-09 14:00,9,17.72,17.81,17.38,17.48,5990
20181101|2018-11-09 14:30,9,17.45,17.55,17.27,17.45,9781
20181101|2018-11-09 15:00,9,17.5,17.6,17.45,17.48,6950
20181101|2018-11-09 15:30,9,17.5,17.6,17.45,17.55,700
20181101|2018-11-11 17:00,12,17.5,17.6,17.4,17.44,464
20181101|2018-11-11 17:30,12,17.4,17.46,17.38,17.45,126
20181101|2018-11-11 18:00,12,17.47,17.47,17.35,17.4,182
20181101|2018-11-11 18:30,12,17.37,17.37,17.3,17.3,18
20181101|2018-11-11 19:00,12,17.3,17.31,17.15,17.2,393
20181101|2018-11-11 19:30,12,17.15,17.2,17.1,17.15,115
20181101|2018-11-11 20:00,12,17.15,17.15,17.05,17.1,77
20181101|2018-11-11 20:30,12,17.1,17.11,17.05,17.05,57
20181101|2018-11-11 21:00,12,17.1,17.15,17.1,17.15,11
20181101|2018-11-11 21:30,12,17.1,17.1,16.93,17.05,772
20181101|2018-11-11 22:00,12,17.05,17.05,17.05,17.05,11
20181101|2018-11-11 22:30,12,17.05,17.05,17.05,17.05,21
20181101|2018-11-11 23:00,12,17.1,17.15,17.1,17.1,43
20181101|2018-11-11 23:30,12,17.1,17.15,17.1,17.1,30
20181101|2018-11-12 00:00,12,17.07,17.1,17.07,17.1,34
20181101|2018-11-12 00:30,12,17.1,17.16,17.08,17.16,38
20181101|2018-11-12 01:00,12,17.2,17.25,17.2,17.25,71
20181101|2018-11-12 01:30,12,17.25,17.25,17.15,17.15,66
20181101|2018-11-12 02:00,12,17.2,17.36,17.1,17.36,302
20181101|2018-11-12 02:30,12,17.4,17.57,17.35,17.57,730
20181101|2018-11-12 03:00,12,17.55,17.55,17.43,17.5,303
20181101|2018-11-12 03:30,12,17.46,17.6,17.46,17.55,377
20181101|2018-11-12 04:00,12,17.55,17.68,17.51,17.55,643
20181101|2018-11-12 04:30,12,17.55,17.6,17.4,17.46,368
20181101|2018-11-12 05:00,12,17.45,17.65,17.45,17.55,391
20181101|2018-11-12 05:30,12,17.6,17.65,17.55,17.64,407
20181101|2018-11-12 06:00,12,17.6,17.65,17.57,17.6,254
20181101|2018-11-12 06:30,12,17.57,17.66,17.5,17.65,330
20181101|2018-11-12 07:00,12,17.65,17.82,17.65,17.75,1146
20181101|2018-11-12 07:30,12,17.75,17.76,17.65,17.65,395
20181101|2018-11-12 08:00,12,17.66,17.73,17.5,17.56,962
20181101|2018-11-12 08:30,12,17.55,18.2,17.4,18.16,11792
20181101|2018-11-12 09:00,12,18.17,18.66,18.17,18.35,14042
20181101|2018-11-12 09:30,12,18.4,18.85,18.35,18.85,7251
20181101|2018-11-12 10:00,12,18.8,19.15,18.65,19.12,12363
20181101|2018-11-12 10:30,12,19.15,19.25,18.84,18.87,7944
20181101|2018-11-12 11:00,12,18.9,18.95,18.67,18.88,4624
20181101|2018-11-12 11:30,12,18.9,19.2,18.88,19.2,3185
20181101|2018-11-12 12:00,12,19.2,19.42,19,19.15,6480
20181101|2018-11-12 12:30,12,19.1,19.26,18.77,18.86,4014
20181101|2018-11-12 13:00,12,18.86,18.92,18.55,18.83,5315
20181101|2018-11-12 13:30,12,18.85,19,18.5,18.91,5458
20181101|2018-11-12 14:00,12,18.91,19.15,18.65,18.9,6438
20181101|2018-11-12 14:30,12,18.92,19.7,18.9,19.47,13793
20181101|2018-11-12 15:00,12,19.45,19.6,19.18,19.57,9738
20181101|2018-11-12 15:30,12,19.6,19.62,19.5,19.55,2124
20181101|2018-11-12 17:00,13,19.55,19.6,19.45,19.45,470
20181101|2018-11-12 17:30,13,19.45,19.65,19.42,19.62,470
20181101|2018-11-12 18:00,13,19.65,19.76,19.53,19.75,674
20181101|2018-11-12 18:30,13,19.75,19.86,19.7,19.82,702
20181101|2018-11-12 19:00,13,19.8,19.91,19.55,19.6,803
20181101|2018-11-12 19:30,13,19.6,19.65,19.55,19.6,356
20181101|2018-11-12 20:00,13,19.6,19.65,19.45,19.65,181
20181101|2018-11-12 20:30,13,19.65,19.65,19.5,19.65,163
20181101|2018-11-12 21:00,13,19.7,19.7,19.4,19.4,128
20181101|2018-11-12 21:30,13,19.4,19.42,19.13,19.15,241
20181101|2018-11-12 22:00,13,19.1,19.2,19.05,19.05,239
20181101|2018-11-12 22:30,13,19.05,19.25,19.05,19.2,202
20181101|2018-11-12 23:00,13,19.2,19.25,19.02,19.05,175
20181101|2018-11-12 23:30,13,19.1,19.3,19.05,19.1,243
20181101|2018-11-13 00:00,13,19.1,19.3,19.1,19.25,102
20181101|2018-11-13 00:30,13,19.23,19.4,19.23,19.35,164
20181101|2018-11-13 01:00,13,19.35,19.35,19.18,19.24,290
20181101|2018-11-13 01:30,13,19.25,19.25,19,19.03,509
20181101|2018-11-13 02:00,13,19.05,19.05,18.83,18.9,798
20181101|2018-11-13 02:30,13,18.92,19.15,18.8,19.1,407
20181101|2018-11-13 03:00,13,19.05,19.2,19.03,19.15,263
20181101|2018-11-13 03:30,13,19.1,19.25,19,19.25,258
20181101|2018-11-13 04:00,13,19.25,19.35,19.2,19.25,255
20181101|2018-11-13 04:30,13,19.3,19.4,19.14,19.15,295
20181101|2018-11-13 05:00,13,19.15,19.15,19.05,19.05,297
20181101|2018-11-13 05:30,13,19.05,19.1,18.97,19.05,548
20181101|2018-11-13 06:00,13,19.05,19.1,18.88,19.05,433
20181101|2018-11-13 06:30,13,19.05,19.15,18.92,19.1,221
20181101|2018-11-13 07:00,13,19.05,19.26,19.04,19.2,596
20181101|2018-11-13 07:30,13,19.23,19.4,19.22,19.33,703
20181101|2018-11-13 08:00,13,19.35,19.6,19.3,19.6,1829
20181101|2018-11-13 08:30,13,19.6,19.7,19.31,19.65,14062
20181101|2018-11-13 09:00,13,19.65,20.35,19.53,20.3,10614
20181101|2018-11-13 09:30,13,20.35,20.4,19.55,19.6,9836
20181101|2018-11-13 10:00,13,19.6,19.65,18.92,19.1,10099
20181101|2018-11-13 10:30,13,19.15,19.35,19.07,19.23,5659
20181101|2018-11-13 11:00,13,19.2,19.45,19.04,19.25,5427
20181101|2018-11-13 11:30,13,19.25,19.61,19.2,19.55,5104
20181101|2018-11-13 12:00,13,19.51,19.7,19.32,19.65,4819
20181101|2018-11-13 12:30,13,19.62,19.65,19.3,19.55,4390
20181101|2018-11-13 13:00,13,19.6,20.07,19.52,19.82,7852
20181101|2018-11-13 13:30,13,19.85,20.02,19.62,19.95,8102
20181101|2018-11-13 14:00,13,19.9,20.05,19.6,19.83,7663
20181101|2018-11-13 14:30,13,19.85,20.05,19.33,19.6,11829
20181101|2018-11-13 15:00,13,19.6,19.75,19.4,19.45,5651
20181101|2018-11-13 15:30,13,19.45,19.5,19.36,19.42,1194
20181101|2018-11-13 17:00,14,19.4,19.43,19.02,19.1,644
20181101|2018-11-13 17:30,14,19.1,19.23,19.1,19.23,81
20181101|2018-11-13 18:00,14,19.23,19.23,19.01,19.1,258
20181101|2018-11-13 18:30,14,19.11,19.2,19.11,19.13,208
20181101|2018-11-13 19:00,14,19.15,19.23,19.1,19.11,234
20181101|2018-11-13 19:30,14,19.15,19.3,19.15,19.25,361
20181101|2018-11-13 20:00,14,19.3,19.55,19.25,19.5,410
20181101|2018-11-13 20:30,14,19.55,19.55,19.35,19.4,175
20181101|2018-11-13 21:00,14,19.4,19.45,19.35,19.4,134
20181101|2018-11-13 21:30,14,19.35,19.4,19.27,19.33,159
20181101|2018-11-13 22:00,14,19.35,19.5,19.35,19.45,104
20181101|2018-11-13 22:30,14,19.45,19.55,19.37,19.55,221
20181101|2018-11-13 23:00,14,19.55,19.55,19.45,19.5,127
20181101|2018-11-13 23:30,14,19.55,19.6,19.48,19.48,185
20181101|2018-11-14 00:00,14,19.48,19.55,19.45,19.5,146
20181101|2018-11-14 00:30,14,19.5,19.55,19.42,19.5,116
20181101|2018-11-14 01:00,14,19.45,19.85,19.42,19.8,1006
20181101|2018-11-14 01:30,14,19.8,19.9,19.75,19.75,189
20181101|2018-11-14 02:00,14,19.8,20.11,19.75,20.05,761
20181101|2018-11-14 02:30,14,20.01,20.35,20,20.25,800
20181101|2018-11-14 03:00,14,20.25,20.3,20,20,331
20181101|2018-11-14 03:30,14,20,20,19.82,19.85,439
20181101|2018-11-14 04:00,14,19.87,19.95,19.65,19.7,418
20181101|2018-11-14 04:30,14,19.7,19.81,19.55,19.6,225
20181101|2018-11-14 05:00,14,19.6,19.87,19.6,19.85,541
20181101|2018-11-14 05:30,14,19.8,20.06,19.72,20.05,683
20181101|2018-11-14 06:00,14,20,20,19.62,19.65,650
20181101|2018-11-14 06:30,14,19.65,19.7,19.5,19.7,480
20181101|2018-11-14 07:00,14,19.7,19.71,19.46,19.59,776
20181101|2018-11-14 07:30,14,19.55,19.57,19.08,19.15,2427
20181101|2018-11-14 08:00,14,19.15,19.21,18.95,19,1608
20181101|2018-11-14 08:30,14,19,19.4,18.93,19.2,7491
20181101|2018-11-14 09:00,14,19.2,19.7,19.17,19.56,6438
20181101|2018-11-14 09:30,14,19.55,19.77,19.47,19.68,6516
20181101|2018-11-14 10:00,14,19.7,20.21,19.7,20.15,7822
20181101|2018-11-14 10:30,14,20.15,20.4,20.05,20.06,7747
20181101|2018-11-14 11:00,14,20.05,20.47,20,20.13,7186
20181101|2018-11-14 11:30,14,20.1,20.62,20.1,20.5,7583
20181101|2018-11-14 12:00,14,20.55,20.56,20.17,20.3,8699
20181101|2018-11-14 12:30,14,20.3,20.76,20.25,20.61,5432
20181101|2018-11-14 13:00,14,20.65,20.92,20.01,20.35,10931
20181101|2018-11-14 13:30,14,20.35,20.46,19.85,19.9,6741
20181101|2018-11-14 14:00,14,19.92,20.01,19.55,19.73,8031
20181101|2018-11-14 14:30,14,19.75,20.4,19.67,20.1,5453
20181101|2018-11-14 15:00,14,20.12,20.32,20.09,20.16,7130
20181101|2018-11-14 15:30,14,20.2,20.25,20.08,20.1,1633
20181101|2018-11-14 17:00,15,20.1,20.12,19.9,20.1,437
20181101|2018-11-14 17:30,15,20.1,20.22,19.99,20.15,567
20181101|2018-11-14 18:00,15,20.2,20.28,20.02,20.05,705
20181101|2018-11-14 18:30,15,20.05,20.08,19.92,19.96,209
20181101|2018-11-14 19:00,15,19.95,19.97,19.9,19.95,71
20181101|2018-11-14 19:30,15,20,20.35,20,20.25,321
20181101|2018-11-14 20:00,15,20.25,20.26,20.02,20.05,148
20181101|2018-11-14 20:30,15,20,20.2,19.95,20.2,77
20181101|2018-11-14 21:00,15,20.2,20.3,20.15,20.15,102
20181101|2018-11-14 21:30,15,20.1,20.2,20.1,20.2,29
20181101|2018-11-14 22:00,15,20.2,20.25,20.18,20.2,21
20181101|2018-11-14 22:30,15,20.2,20.32,20.2,20.2,109
20181101|2018-11-14 23:00,15,20.2,20.26,20.1,20.1,104
20181101|2018-11-14 23:30,15,20.1,20.15,20.02,20.05,133
20181101|2018-11-15 00:00,15,20.05,20.05,19.9,19.9,35
20181101|2018-11-15 00:30,15,19.9,19.9,19.81,19.9,134
20181101|2018-11-15 01:00,15,19.81,19.85,19.75,19.77,264
20181101|2018-11-15 01:30,15,19.75,19.8,19.68,19.7,195
20181101|2018-11-15 02:00,15,19.7,19.77,19.6,19.7,512
20181101|2018-11-15 02:30,15,19.75,19.8,19.49,19.73,2441
20181101|2018-11-15 03:00,15,19.75,19.92,19.7,19.85,448
20181101|2018-11-15 03:30,15,19.85,20.2,19.85,20.2,834
20181101|2018-11-15 04:00,15,20.2,20.4,19.99,20,1717
20181101|2018-11-15 04:30,15,20.01,20.1,19.85,19.9,277
20181101|2018-11-15 05:00,15,19.9,20,19.82,20,373
20181101|2018-11-15 05:30,15,20.01,20.1,19.93,20,302
20181101|2018-11-15 06:00,15,20,20,19.81,19.86,463
20181101|2018-11-15 06:30,15,19.85,20.05,19.85,20.05,248
20181101|2018-11-15 07:00,15,20.05,20.3,20.02,20.18,511
20181101|2018-11-15 07:30,15,20.17,20.4,20.1,20.25,2083
20181101|2018-11-15 08:00,15,20.25,20.75,20.15,20.56,3506
20181101|2018-11-15 08:30,15,20.55,20.95,20.45,20.82,10270
20181101|2018-11-15 09:00,15,20.8,21,20.65,20.96,9832
20181101|2018-11-15 09:30,15,21,21.26,20.63,20.8,11095
20181101|2018-11-15 10:00,15,20.82,20.9,20.35,20.45,7221
20181101|2018-11-15 10:30,15,20.45,20.5,20.02,20.25,8809
20181101|2018-11-15 11:00,15,20.25,20.6,20.12,20.35,5792
20181101|2018-11-15 11:30,15,20.4,20.62,20.23,20.6,3614
20181101|2018-11-15 12:00,15,20.56,20.76,20,20.09,9438
20181101|2018-11-15 12:30,15,20.1,20.11,19.8,19.85,7684
20181101|2018-11-15 13:00,15,19.85,20.1,19.62,19.65,5015
20181101|2018-11-15 13:30,15,19.67,19.82,19.5,19.8,5528
20181101|2018-11-15 14:00,15,19.75,20.25,19.69,20.05,10213
20181101|2018-11-15 14:30,15,20.05,20.1,19.55,19.6,6692
20181101|2018-11-15 15:00,15,19.6,19.65,19.35,19.37,4725
20181101|2018-11-15 15:30,15,19.45,19.55,19.4,19.45,755
20181101|2018-11-15 17:00,16,19.5,19.65,19.5,19.62,172
20181101|2018-11-15 17:30,16,19.65,19.72,19.61,19.62,133
20181101|2018-11-15 18:00,16,19.65,19.66,19.5,19.56,188
20181101|2018-11-15 18:30,16,19.55,19.62,19.52,19.55,72
20181101|2018-11-15 19:00,16,19.55,19.75,19.5,19.7,181
20181101|2018-11-15 19:30,16,19.71,19.77,19.66,19.7,128
20181101|2018-11-15 20:00,16,19.65,19.7,19.6,19.7,172
20181101|2018-11-15 20:30,16,19.7,19.7,19.6,19.65,91
20181101|2018-11-15 21:00,16,19.65,19.65,19.52,19.6,595
20181101|2018-11-15 21:30,16,19.6,19.6,19.5,19.51,97
20181101|2018-11-15 22:00,16,19.53,19.55,19.52,19.55,19
20181101|2018-11-15 22:30,16,19.55,19.6,19.48,19.5,32
20181101|2018-11-15 23:00,16,19.55,19.7,19.5,19.7,30
20181101|2018-11-15 23:30,16,19.7,19.7,19.6,19.65,165
20181101|2018-11-16 00:00,16,19.7,19.75,19.66,19.75,61
20181101|2018-11-16 00:30,16,19.75,19.75,19.65,19.65,33
20181101|2018-11-16 01:00,16,19.7,19.76,19.65,19.65,78
20181101|2018-11-16 01:30,16,19.7,19.7,19.6,19.65,39
20181101|2018-11-16 02:00,16,19.6,19.66,19.51,19.63,538
20181101|2018-11-16 02:30,16,19.65,19.75,19.5,19.75,695
20181101|2018-11-16 03:00,16,19.75,19.95,19.7,19.95,734
20181101|2018-11-16 03:30,16,19.9,19.95,19.77,19.85,122
20181101|2018-11-16 04:00,16,19.86,19.95,19.85,19.95,45
20181101|2018-11-16 04:30,16,19.9,20,19.87,20,240
20181101|2018-11-16 05:00,16,19.95,19.97,19.8,19.95,759
20181101|2018-11-16 05:30,16,20,20,19.8,19.87,129
20181101|2018-11-16 06:00,16,19.87,20.1,19.77,20.02,756
20181101|2018-11-16 06:30,16,20.05,20.21,20.02,20.05,664
20181101|2018-11-16 07:00,16,20.1,20.36,20.05,20.35,868
20181101|2018-11-16 07:30,16,20.35,20.47,20.15,20.15,1958
20181101|2018-11-16 08:00,16,20.18,20.31,20,20.18,4691
20181101|2018-11-16 08:30,16,20.17,20.46,19.62,19.65,12011
20181101|2018-11-16 09:00,16,19.7,19.8,19.32,19.41,7685
20181101|2018-11-16 09:30,16,19.41,19.5,19.13,19.35,5012
20181101|2018-11-16 10:00,16,19.35,19.5,19.2,19.47,4894
20181101|2018-11-16 10:30,16,19.45,19.56,19.33,19.42,3471
20181101|2018-11-16 11:00,16,19.4,19.55,19.2,19.4,3438
20181101|2018-11-16 11:30,16,19.4,19.45,18.65,18.73,9636
20181101|2018-11-16 12:00,16,18.7,19.12,18.7,19.1,3590
20181101|2018-11-16 12:30,16,19.08,19.3,19,19.06,2077
20181101|2018-11-16 13:00,16,19.05,19.1,18.75,18.8,2926
20181101|2018-11-16 13:30,16,18.8,18.8,18.46,18.5,3380
20181101|2018-11-16 14:00,16,18.5,18.67,18.4,18.47,2975
20181101|2018-11-16 14:30,16,18.47,18.6,18.36,18.4,4408
20181101|2018-11-16 15:00,16,18.4,18.4,18.15,18.25,4851
20181101|2018-11-16 15:30,16,18.3,18.35,18.2,18.3,538
20181101|2018-11-18 17:00,19,18.4,18.93,18.4,18.6,560
20181101|2018-11-18 17:30,19,18.6,18.7,18.53,18.6,142
20181101|2018-11-18 18:00,19,18.55,18.55,18.45,18.5,80
20181101|2018-11-18 18:30,19,18.55,18.6,18.55,18.55,127
20181101|2018-11-18 19:00,19,18.6,18.7,18.43,18.5,593
20181101|2018-11-18 19:30,19,18.45,18.55,18.43,18.46,140
20181101|2018-11-18 20:00,19,18.45,18.55,18.42,18.55,75
20181101|2018-11-18 20:30,19,18.55,18.6,18.5,18.51,145
20181101|2018-11-18 21:00,19,18.55,18.55,18.5,18.55,17
20181101|2018-11-18 21:30,19,18.55,18.55,18.5,18.5,24
20181101|2018-11-18 22:00,19,18.5,18.5,18.5,18.5,2
20181101|2018-11-18 22:30,19,18.5,18.51,18.47,18.5,34
20181101|2018-11-18 23:00,19,18.51,18.55,18.5,18.55,18
20181101|2018-11-18 23:30,19,18.55,18.55,18.51,18.51,3
20181101|2018-11-19 00:00,19,18.5,18.5,18.45,18.5,57
20181101|2018-11-19 00:30,19,18.45,18.47,18.4,18.45,97
20181101|2018-11-19 01:00,19,18.45,18.52,18.4,18.52,68
20181101|2018-11-19 01:30,19,18.5,18.51,18.35,18.36,222
20181101|2018-11-19 02:00,19,18.35,18.35,18.1,18.15,782
20181101|2018-11-19 02:30,19,18.1,18.2,18.05,18.2,748
20181101|2018-11-19 03:00,19,18.2,18.37,18.15,18.3,877
20181101|2018-11-19 03:30,19,18.3,18.45,18.3,18.4,332
20181101|2018-11-19 04:00,19,18.4,18.47,18.35,18.45,254
20181101|2018-11-19 04:30,19,18.45,18.65,18.45,18.55,516
20181101|2018-11-19 05:00,19,18.5,18.6,18.47,18.6,84
20181101|2018-11-19 05:30,19,18.6,18.72,18.57,18.71,147
20181101|2018-11-19 06:00,19,18.7,18.77,18.6,18.66,645
20181101|2018-11-19 06:30,19,18.65,18.67,18.58,18.62,115
20181101|2018-11-19 07:00,19,18.6,18.62,18.35,18.38,370
20181101|2018-11-19 07:30,19,18.4,18.6,18.35,18.53,294
20181101|2018-11-19 08:00,19,18.55,18.71,18.49,18.51,1008
20181101|2018-11-19 08:30,19,18.52,18.7,18.22,18.45,7008
20181101|2018-11-19 09:00,19,18.5,19.05,18.47,19,10599
20181101|2018-11-19 09:30,19,18.95,19.02,18.6,18.65,6402
20181101|2018-11-19 10:00,19,18.68,18.95,18.55,18.93,3126
20181101|2018-11-19 10:30,19,18.9,19.5,18.9,19.4,5031
20181101|2018-11-19 11:00,19,19.41,19.9,19.35,19.75,6941
20181101|2018-11-19 11:30,19,19.75,20,19.45,19.65,4706
20181101|2018-11-19 12:00,19,19.65,19.92,19.55,19.8,3972
20181101|2018-11-19 12:30,19,19.83,20,19.52,19.9,4469
20181101|2018-11-19 13:00,19,19.85,20.1,19.76,19.81,4325
20181101|2018-11-19 13:30,19,19.8,19.95,19.43,19.5,5157
20181101|2018-11-19 14:00,19,19.51,19.71,19.3,19.61,3504
20181101|2018-11-19 14:30,19,19.6,20,19.57,19.8,4436
20181101|2018-11-19 15:00,19,19.75,19.91,19.57,19.9,6359
20181101|2018-11-19 15:30,19,19.86,19.95,19.85,19.91,1508
20181101|2018-11-19 17:00,20,19.95,20.11,19.85,20.06,384
20181101|2018-11-19 17:30,20,20.05,20.06,19.87,19.96,264
20181101|2018-11-19 18:00,20,20,20.07,19.86,19.86,239
20181101|2018-11-19 18:30,20,19.9,20.05,19.9,19.99,85
20181101|2018-11-19 19:00,20,20.07,20.15,19.92,19.95,147
20181101|2018-11-19 19:30,20,19.95,20,19.87,19.95,91
20181101|2018-11-19 20:00,20,20.05,20.15,20.03,20.05,107
20181101|2018-11-19 20:30,20,20.05,20.05,19.95,20,76
20181101|2018-11-19 21:00,20,20,20.2,20,20.15,130
20181101|2018-11-19 21:30,20,20.15,20.15,20.05,20.05,50
20181101|2018-11-19 22:00,20,20.1,20.13,20.05,20.1,36
20181101|2018-11-19 22:30,20,20.05,20.18,20.05,20.1,43
20181101|2018-11-19 23:00,20,20.12,20.13,19.98,20.05,82
20181101|2018-11-19 23:30,20,20.05,20.18,20,20.05,166
20181101|2018-11-20 00:00,20,20.05,20.06,20,20.05,20
20181101|2018-11-20 00:30,20,20.1,20.1,20,20.1,37
20181101|2018-11-20 01:00,20,20.1,20.35,20.05,20.25,355
20181101|2018-11-20 01:30,20,20.28,20.28,20.15,20.25,73
20181101|2018-11-20 02:00,20,20.25,20.45,20.13,20.15,423
20181101|2018-11-20 02:30,20,20.15,20.55,20.1,20.5,405
20181101|2018-11-20 03:00,20,20.55,20.7,20.43,20.56,393
20181101|2018-11-20 03:30,20,20.55,20.7,20.42,20.65,453
20181101|2018-11-20 04:00,20,20.65,20.76,20.37,20.5,486
20181101|2018-11-20 04:30,20,20.5,20.66,20.45,20.6,371
20181101|2018-11-20 05:00,20,20.6,20.71,20.52,20.7,319
20181101|2018-11-20 05:30,20,20.75,20.8,20.4,20.5,281
20181101|2018-11-20 06:00,20,20.48,20.85,20.48,20.81,522
20181101|2018-11-20 06:30,20,20.85,21.26,20.76,21.25,1402
20181101|2018-11-20 07:00,20,21.2,21.25,21.05,21.15,715
20181101|2018-11-20 07:30,20,21.1,21.55,21.06,21.5,1338
20181101|2018-11-20 08:00,20,21.5,21.72,21.31,21.6,3114
20181101|2018-11-20 08:30,20,21.6,22.31,21.32,22.1,14177
20181101|2018-11-20 09:00,20,22.15,22.72,22.02,22.15,11473
20181101|2018-11-20 09:30,20,22.15,22.35,21.58,21.65,8921
20181101|2018-11-20 10:00,20,21.65,22.5,21.58,22.5,7071
20181101|2018-11-20 10:30,20,22.5,22.62,21.9,22.13,5876
20181101|2018-11-20 11:00,20,22.15,22.41,21.8,22.2,4433
20181101|2018-11-20 11:30,20,22.2,22.6,22.05,22.6,3623
20181101|2018-11-20 12:00,20,22.55,23,22.46,22.9,6322
20181101|2018-11-20 12:30,20,22.9,23,22.7,22.92,4903
20181101|2018-11-20 13:00,20,22.92,23.06,22.45,22.9,4449
20181101|2018-11-20 13:30,20,22.85,22.9,22.25,22.6,4042
20181101|2018-11-20 14:00,20,22.6,22.95,22.08,22.17,6121
20181101|2018-11-20 14:30,20,22.15,22.45,21.85,22.25,6109
20181101|2018-11-20 15:00,20,22.3,22.35,22.05,22.15,3010
20181101|2018-11-20 15:30,20,22.2,22.3,22.1,22.3,202
20181101|2018-11-20 17:00,21,22.1,22.5,22.1,22.4,26
20181101|2018-11-20 17:30,21,22.4,22.45,22.4,22.45,5
20181101|2018-11-20 18:00,21,22.4,22.4,22.25,22.3,22
20181101|2018-11-20 18:30,21,22.2,22.25,22.2,22.25,27
20181101|2018-11-20 19:00,21,22.15,22.2,22.05,22.1,44
20181101|2018-11-20 19:30,21,22,22,21.7,21.7,10
20181101|2018-11-20 20:00,21,21.8,21.8,21.6,21.75,11
20181101|2018-11-20 20:30,21,21.7,21.7,21.7,21.7,1
20181101|2018-11-20 21:00,21,21.7,21.7,21.7,21.7,2
20181101|2018-11-20 21:30,21,21.8,21.8,21.8,21.8,2
20181101|2018-11-20 22:00,21,21.75,21.8,21.75,21.8,24
20181101|2018-11-20 22:30,21,21.85,21.85,21.85,21.85,1
20181101|2018-11-20 23:00,21,21.8,21.95,21.75,21.95,5
20181101|2018-11-21 00:00,21,21.95,21.95,21.95,21.95,2
20181101|2018-11-21 00:30,21,21.75,21.75,21.65,21.65,26
20181101|2018-11-21 01:00,21,21.65,21.65,21.6,21.6,14
20181101|2018-11-21 01:30,21,21.85,21.85,21.6,21.75,12
20181101|2018-11-21 02:00,21,21.85,21.85,21.85,21.85,1
20181101|2018-11-21 02:30,21,21.7,21.7,21.6,21.6,16
20181101|2018-11-21 03:00,21,21.55,21.71,21.55,21.71,9
20181101|2018-11-21 03:30,21,21.75,22.1,21.75,21.95,69
20181101|2018-11-21 04:00,21,21.75,21.8,21.75,21.75,60
20181101|2018-11-21 04:30,21,21.85,22,21.7,21.8,88
20181101|2018-11-21 05:00,21,21.85,21.9,21.75,21.75,55
20181101|2018-11-21 05:30,21,21.7,21.8,21.7,21.8,40
20181101|2018-11-21 06:00,21,21.8,21.8,21.5,21.5,164
20181101|2018-11-21 06:30,21,21.5,21.55,21.3,21.35,208
20181101|2018-11-21 07:00,21,21.35,21.4,21.3,21.35,72
20181101|2018-11-21 07:30,21,21.35,21.45,21.3,21.4,397
20181201|2018-06-28 07:30,28,17.35,17.37,17.29,17.33,41
20181201|2018-06-28 08:00,28,17.32,17.33,17.27,17.3,54
20181201|2018-06-28 08:30,28,17.29,17.57,17.25,17.42,809
20181201|2018-06-28 09:00,28,17.4,17.51,17.37,17.4,241
20181201|2018-06-28 09:30,28,17.5,17.6,17.44,17.45,204
20181201|2018-06-28 10:00,28,17.42,17.48,17.28,17.3,540
20181201|2018-06-28 10:30,28,17.3,17.38,17.26,17.31,935
20181201|2018-06-28 11:00,28,17.31,17.5,17.27,17.47,234
20181201|2018-06-28 11:30,28,17.5,17.55,17.42,17.42,218
20181201|2018-06-28 12:00,28,17.45,17.46,17.4,17.45,108
20181201|2018-06-28 12:30,28,17.45,17.45,17.35,17.37,93
20181201|2018-06-28 13:00,28,17.35,17.36,17.21,17.21,228
20181201|2018-06-28 13:30,28,17.2,17.25,17.1,17.11,149
20181201|2018-06-28 14:00,28,17.1,17.15,17.07,17.15,324
20181201|2018-06-28 14:30,28,17.16,17.2,17.1,17.15,206
20181201|2018-06-28 15:00,28,17.15,17.2,17.05,17.05,267
20181201|2018-06-28 15:30,28,17.05,17.1,17.01,17.02,172
20181201|2018-06-28 17:00,29,16.85,17.3,16.85,17,64
20181201|2018-06-28 17:30,29,17.02,17.02,17.02,17.02,4
20181201|2018-06-28 18:00,29,17.05,17.05,17.05,17.05,1
20181201|2018-06-28 18:30,29,17.02,17.02,17.02,17.02,3
20181201|2018-06-28 19:00,29,17,17,17,17,5
20181201|2018-06-28 21:30,29,16.95,16.95,16.95,16.95,1
20181201|2018-06-28 23:30,29,16.91,16.92,16.91,16.92,2
20181201|2018-06-29 01:00,29,16.9,16.9,16.88,16.9,5
20181201|2018-06-29 01:30,29,16.9,16.9,16.85,16.85,21
20181201|2018-06-29 02:00,29,16.8,16.85,16.8,16.82,41
20181201|2018-06-29 02:30,29,16.8,16.8,16.76,16.76,18
20181201|2018-06-29 03:00,29,16.75,16.75,16.75,16.75,2
20181201|2018-06-29 04:00,29,16.77,16.8,16.77,16.8,24
20181201|2018-06-29 04:30,29,16.82,16.84,16.82,16.84,9
20181201|2018-06-29 05:00,29,16.85,16.95,16.84,16.95,44
20181201|2018-06-29 05:30,29,16.9,16.9,16.9,16.9,3
20181201|2018-06-29 06:00,29,16.95,16.95,16.95,16.95,2
20181201|2018-06-29 06:30,29,16.9,16.9,16.9,16.9,1
20181201|2018-06-29 07:00,29,16.9,16.9,16.9,16.9,6
20181201|2018-06-29 07:30,29,16.9,16.95,16.9,16.95,17
20181201|2018-06-29 08:00,29,16.96,16.96,16.85,16.85,31
20181201|2018-06-29 08:30,29,16.85,16.86,16.72,16.75,250
20181201|2018-06-29 09:00,29,16.75,16.77,16.72,16.77,196
20181201|2018-06-29 09:30,29,16.77,16.77,16.71,16.75,401
20181201|2018-06-29 10:00,29,16.75,16.77,16.7,16.76,160
20181201|2018-06-29 10:30,29,16.77,16.86,16.75,16.85,286
20181201|2018-06-29 11:00,29,16.81,16.85,16.77,16.83,168
20181201|2018-06-29 11:30,29,16.82,16.9,16.78,16.85,142
20181201|2018-06-29 12:00,29,16.82,16.85,16.8,16.82,112
20181201|2018-06-29 12:30,29,16.85,16.87,16.8,16.85,495
20181201|2018-06-29 13:00,29,16.85,16.9,16.82,16.87,191
20181201|2018-06-29 13:30,29,16.92,17,16.91,16.92,263
20181201|2018-06-29 14:00,29,16.9,17.05,16.87,16.96,331
20181201|2018-06-29 14:30,29,17,17.05,16.96,17.01,109
20181201|2018-06-29 15:00,29,17.01,17.05,16.96,17.02,150
20181201|2018-06-29 15:30,29,17.05,17.07,17,17.07,191
20181201|2018-07-01 17:00,2,17.1,17.25,17.1,17.19,14
20181201|2018-07-01 18:30,2,17.1,17.1,17.1,17.1,1
20181201|2018-07-01 19:00,2,17.05,17.1,17.05,17.06,7
20181201|2018-07-01 19:30,2,17.04,17.04,17.04,17.04,3
20181201|2018-07-01 22:30,2,17.09,17.15,17.07,17.15,7
20181201|2018-07-01 23:00,2,17.15,17.15,17.15,17.15,1
20181201|2018-07-01 23:30,2,17.2,17.21,17.17,17.2,14
20181201|2018-07-02 00:00,2,17.2,17.22,17.2,17.22,35
20181201|2018-07-02 00:30,2,17.22,17.27,17.21,17.24,15
20181201|2018-07-02 01:00,2,17.25,17.28,17.25,17.28,15
20181201|2018-07-02 01:30,2,17.3,17.37,17.3,17.36,17
20181201|2018-07-02 02:00,2,17.31,17.37,17.31,17.37,19
20181201|2018-07-02 02:30,2,17.35,17.4,17.35,17.35,67
20181201|2018-07-02 04:30,2,17.26,17.26,17.25,17.25,2
20181201|2018-07-02 05:30,2,17.3,17.3,17.3,17.3,2
20181201|2018-07-02 06:00,2,17.25,17.25,17.22,17.22,30
20181201|2018-07-02 07:00,2,17.25,17.25,17.25,17.25,7
20181201|2018-07-02 07:30,2,17.3,17.3,17.28,17.3,46
20181201|2018-07-02 08:00,2,17.3,17.4,17.3,17.4,44
20181201|2018-07-02 08:30,2,17.4,17.48,17.34,17.35,246
20181201|2018-07-02 09:00,2,17.36,17.45,17.3,17.3,137
20181201|2018-07-02 09:30,2,17.3,17.38,17.3,17.34,135
20181201|2018-07-02 10:00,2,17.32,17.37,17.27,17.32,43
20181201|2018-07-02 10:30,2,17.35,17.46,17.35,17.45,64
20181201|2018-07-02 11:00,2,17.48,17.5,17.41,17.41,162
20181201|2018-07-02 11:30,2,17.4,17.46,17.4,17.45,103
20181201|2018-07-02 12:00,2,17.42,17.5,17.42,17.5,93
20181201|2018-07-02 12:30,2,17.5,17.5,17.35,17.35,88
20181201|2018-07-02 13:00,2,17.4,17.4,17.2,17.2,272
20181201|2018-07-02 13:30,2,17.17,17.31,17.17,17.3,178
20181201|2018-07-02 14:00,2,17.3,17.3,17.12,17.12,218
20181201|2018-07-02 14:30,2,17.15,17.2,17.06,17.07,149
20181201|2018-07-02 15:00,2,17.1,17.12,17.05,17.06,242
20181201|2018-07-02 15:30,2,17.05,17.1,17.05,17.1,45
20181201|2018-07-02 20:00,3,17.1,17.1,17.05,17.05,21
20181201|2018-07-02 20:30,3,17.09,17.12,17.09,17.12,5
20181201|2018-07-02 22:30,3,17.1,17.1,17.1,17.1,2
20181201|2018-07-02 23:30,3,17.15,17.17,17.15,17.17,3
20181201|2018-07-03 00:30,3,17.1,17.1,17.1,17.1,2
20181201|2018-07-03 01:00,3,17.05,17.1,17.05,17.1,13
20181201|2018-07-03 02:30,3,17.05,17.05,17.05,17.05,2
20181201|2018-07-03 04:00,3,16.95,16.96,16.95,16.96,10
20181201|2018-07-03 04:30,3,16.95,16.95,16.95,16.95,2
20181201|2018-07-03 05:00,3,16.91,16.92,16.91,16.92,6
20181201|2018-07-03 05:30,3,16.91,16.95,16.91,16.95,3
20181201|2018-07-03 06:00,3,16.95,16.95,16.95,16.95,1
20181201|2018-07-03 06:30,3,16.9,16.9,16.86,16.88,4
20181201|2018-07-03 07:30,3,16.93,16.93,16.93,16.93,37
20181201|2018-07-03 08:00,3,16.96,17,16.95,16.95,108
20181201|2018-07-03 08:30,3,17,17.08,16.98,17.05,159
20181201|2018-07-03 09:00,3,17.05,17.07,17.01,17.01,123
20181201|2018-07-03 09:30,3,17,17.06,16.97,17.06,124
20181201|2018-07-03 10:00,3,17.05,17.05,17,17.05,88
20181201|2018-07-03 10:30,3,17.05,17.1,17.02,17.05,77
20181201|2018-07-03 11:00,3,17.05,17.15,17.03,17.1,132
20181201|2018-07-03 11:30,3,17.16,17.31,17.16,17.25,325
20181201|2018-07-03 12:00,3,17.25,17.32,17.2,17.28,388
20181201|2018-07-03 17:00,4,17.27,17.27,17.27,17.27,1
20181201|2018-07-03 18:00,4,17.28,17.28,17.25,17.25,10
20181201|2018-07-03 19:30,4,17.3,17.3,17.3,17.3,1
20181201|2018-07-03 20:00,4,17.31,17.32,17.31,17.32,4
20181201|2018-07-04 01:00,4,17.25,17.25,17.25,17.25,2
20181201|2018-07-04 04:00,4,17.15,17.15,17.15,17.15,4
20181201|2018-07-04 04:30,4,17.15,17.15,17.15,17.15,1
20181201|2018-07-04 06:00,4,17.15,17.15,17.15,17.15,3
20181201|2018-07-04 06:30,4,17.15,17.15,17.15,17.15,5
20181201|2018-07-04 07:00,4,17.2,17.2,17.2,17.2,9
20181201|2018-07-04 08:30,4,17.2,17.2,17.2,17.2,1
20181201|2018-07-04 09:00,4,17.2,17.2,17.2,17.2,10
20181201|2018-07-04 09:30,4,17.2,17.2,17.19,17.19,19
20181201|2018-07-04 10:00,4,17.2,17.2,17.16,17.16,5
20181201|2018-07-04 19:00,5,17.13,17.17,17.13,17.17,2
20181201|2018-07-04 20:30,5,17.2,17.2,17.2,17.2,5
20181201|2018-07-04 22:00,5,17.2,17.2,17.2,17.2,1
20181201|2018-07-05 02:00,5,17.15,17.15,17.12,17.12,6
20181201|2018-07-05 02:30,5,17.13,17.14,17.13,17.14,12
20181201|2018-07-05 03:00,5,17.09,17.15,17.09,17.15,3
20181201|2018-07-05 03:30,5,17.08,17.08,17.05,17.05,6
20181201|2018-07-05 04:00,5,17.1,17.1,17.1,17.1,1
20181201|2018-07-05 04:30,5,17.05,17.06,16.96,16.96,45
20181201|2018-07-05 05:00,5,16.98,16.98,16.95,16.95,41
20181201|2018-07-05 05:30,5,16.95,16.95,16.95,16.95,6
20181201|2018-07-05 06:00,5,17,17,16.95,16.95,3
20181201|2018-07-05 06:30,5,16.97,17,16.97,17,2
20181201|2018-07-05 07:00,5,16.93,16.96,16.9,16.96,5
20181201|2018-07-05 07:30,5,17,17,16.96,17,63
20181201|2018-07-05 08:00,5,17,17.1,17,17.05,11
20181201|2018-07-05 08:30,5,17.05,17.11,16.98,17.03,141
20181201|2018-07-05 09:00,5,17.05,17.1,17,17.07,70
20181201|2018-07-05 09:30,5,17.1,17.2,17.1,17.12,237
20181201|2018-07-05 10:00,5,17.11,17.15,17,17.02,135
20181201|2018-07-05 10:30,5,17,17.05,16.98,17.05,57
20181201|2018-07-05 11:00,5,17.02,17.05,16.97,17.05,27
20181201|2018-07-05 11:30,5,17,17.05,16.95,16.95,110
20181201|2018-07-05 12:00,5,16.95,17,16.95,16.96,31
20181201|2018-07-05 12:30,5,16.98,17.05,16.98,17.05,34
20181201|2018-07-05 13:00,5,17.02,17.11,17,17,41
20181201|2018-07-05 13:30,5,17,17.05,16.95,16.95,70
20181201|2018-07-05 14:00,5,16.96,17.05,16.95,17,164
20181201|2018-07-05 14:30,5,17,17.01,16.95,17,222
20181201|2018-07-05 15:00,5,16.95,17.05,16.95,17.01,192
20181201|2018-07-05 15:30,5,17.01,17.05,17,17.02,20
20181201|2018-07-05 17:00,6,17.06,17.06,17.06,17.06,1
20181201|2018-07-05 17:30,6,17.07,17.09,17.07,17.09,6
20181201|2018-07-05 19:00,6,17.1,17.1,17.05,17.05,5
20181201|2018-07-05 19:30,6,17.07,17.07,17.03,17.03,5
20181201|2018-07-05 20:00,6,17.05,17.05,17.05,17.05,1
20181201|2018-07-05 20:30,6,17.04,17.04,17,17.02,40
20181201|2018-07-05 21:00,6,17.07,17.07,17.05,17.05,10
20181201|2018-07-05 22:00,6,17.05,17.05,17.05,17.05,6
20181201|2018-07-05 23:00,6,17,17.02,16.97,16.99,33
20181201|2018-07-05 23:30,6,16.98,16.98,16.97,16.97,20
20181201|2018-07-06 01:30,6,16.97,16.97,16.97,16.97,3
20181201|2018-07-06 02:00,6,17,17,17,17,1
20181201|2018-07-06 02:30,6,17.05,17.05,17.05,17.05,1
20181201|2018-07-06 03:00,6,17.05,17.05,17.05,17.05,2
20181201|2018-07-06 04:00,6,17,17.02,17,17.02,2
20181201|2018-07-06 05:00,6,17.05,17.05,17.03,17.04,11
20181201|2018-07-06 05:30,6,17.1,17.1,17.1,17.1,1
20181201|2018-07-06 06:00,6,17.1,17.1,17.1,17.1,1
20181201|2018-07-06 06:30,6,17.15,17.15,17.15,17.15,1
20181201|2018-07-06 07:00,6,17.1,17.1,17.02,17.05,42
20181201|2018-07-06 07:30,6,17.02,17.02,16.91,16.95,63
20181201|2018-07-06 08:00,6,16.98,17,16.92,16.92,38
20181201|2018-07-06 08:30,6,16.98,16.98,16.81,16.85,295
20181201|2018-07-06 09:00,6,16.85,16.91,16.81,16.86,114
20181201|2018-07-06 09:30,6,16.86,16.9,16.75,16.8,127
20181201|2018-07-06 10:00,6,16.8,16.8,16.7,16.75,181
20181201|2018-07-06 10:30,6,16.72,16.75,16.65,16.7,304
20181201|2018-07-06 11:00,6,16.72,16.77,16.7,16.7,159
20181201|2018-07-06 11:30,6,16.7,16.8,16.7,16.75,172
20181201|2018-07-06 12:00,6,16.75,16.75,16.65,16.65,233
20181201|2018-07-06 12:30,6,16.68,16.72,16.65,16.67,165
20181201|2018-07-06 13:00,6,16.7,16.75,16.65,16.7,149
20181201|2018-07-06 13:30,6,16.68,16.75,16.6,16.62,136
20181201|2018-07-06 14:00,6,16.61,16.7,16.6,16.62,402
20181201|2018-07-06 14:30,6,16.65,16.7,16.6,16.6,216
20181201|2018-07-06 15:00,6,16.6,16.7,16.6,16.66,190
20181201|2018-07-06 15:30,6,16.65,16.65,16.6,16.6,31
20181201|2018-07-08 17:00,9,16.6,16.6,16.6,16.6,2
20181201|2018-07-08 21:00,9,16.5,16.51,16.46,16.5,15
20181201|2018-07-09 00:00,9,16.5,16.5,16.5,16.5,2
20181201|2018-07-09 00:30,9,16.5,16.5,16.5,16.5,5
20181201|2018-07-09 01:00,9,16.5,16.5,16.47,16.47,36
20181201|2018-07-09 01:30,9,16.5,16.5,16.49,16.49,6
20181201|2018-07-09 02:00,9,16.5,16.5,16.48,16.48,3
20181201|2018-07-09 02:30,9,16.48,16.48,16.42,16.42,11
20181201|2018-07-09 03:00,9,16.45,16.45,16.45,16.45,3
20181201|2018-07-09 03:30,9,16.4,16.45,16.4,16.45,3
20181201|2018-07-09 04:00,9,16.5,16.5,16.5,16.5,1
20181201|2018-07-09 04:30,9,16.4,16.4,16.4,16.4,11
20181201|2018-07-09 05:00,9,16.45,16.45,16.4,16.4,8
20181201|2018-07-09 06:00,9,16.45,16.45,16.4,16.4,26
20181201|2018-07-09 06:30,9,16.4,16.45,16.4,16.45,18
20181201|2018-07-09 07:00,9,16.4,16.4,16.4,16.4,4
20181201|2018-07-09 07:30,9,16.45,16.45,16.45,16.45,2
20181201|2018-07-09 08:00,9,16.4,16.45,16.37,16.4,86
20181201|2018-07-09 08:30,9,16.37,16.4,16.31,16.36,214
20181201|2018-07-09 09:00,9,16.36,16.38,16.3,16.3,169
20181201|2018-07-09 09:30,9,16.31,16.35,16.26,16.26,59
20181201|2018-07-09 10:00,9,16.3,16.3,16.2,16.25,52
20181201|2018-07-09 10:30,9,16.25,16.3,16.13,16.13,116
20181201|2018-07-09 11:00,9,16.13,16.16,16.1,16.15,116
20181201|2018-07-09 11:30,9,16.1,16.15,16.05,16.1,94
20181201|2018-07-09 12:00,9,16.07,16.11,16,16.1,186
20181201|2018-07-09 12:30,9,16.05,16.1,16,16,47
20181201|2018-07-09 13:00,9,16.05,16.05,16,16.05,109
20181201|2018-07-09 13:30,9,16,16.05,16,16.05,128
20181201|2018-07-09 14:00,9,16,16.05,15.95,16.05,151
20181201|2018-07-09 14:30,9,16.01,16.05,15.95,16,283
20181201|2018-07-09 15:00,9,16,16.05,16,16,204
20181201|2018-07-09 15:30,9,15.95,16,15.95,15.99,31
20181201|2018-07-09 17:00,10,16,16,16,16,1
20181201|2018-07-09 19:00,10,15.96,15.96,15.91,15.91,3
20181201|2018-07-09 19:30,10,15.9,15.9,15.9,15.9,2
20181201|2018-07-09 20:00,10,15.9,15.9,15.9,15.9,6
20181201|2018-07-09 20:30,10,15.9,15.91,15.9,15.9,27
20181201|2018-07-09 21:30,10,15.92,15.92,15.92,15.92,1
20181201|2018-07-09 22:30,10,15.92,15.92,15.92,15.92,3
20181201|2018-07-09 23:00,10,15.91,15.92,15.91,15.92,2
20181201|2018-07-10 02:00,10,15.95,15.95,15.95,15.95,1
20181201|2018-07-10 03:00,10,16,16,16,16,11
20181201|2018-07-10 03:30,10,15.95,16.01,15.95,16,56
20181201|2018-07-10 04:00,10,16,16,15.98,15.98,3
20181201|2018-07-10 05:00,10,16,16,16,16,2
20181201|2018-07-10 05:30,10,16,16,16,16,4
20181201|2018-07-10 06:00,10,15.95,16,15.95,15.95,5
20181201|2018-07-10 06:30,10,15.96,15.96,15.91,15.96,31
20181201|2018-07-10 07:00,10,15.97,16,15.97,16,8
20181201|2018-07-10 07:30,10,15.99,16,15.95,15.95,15
20181201|2018-07-10 08:00,10,16,16,15.93,15.95,27
20181201|2018-07-10 08:30,10,15.93,16,15.88,15.88,235
20181201|2018-07-10 09:00,10,15.9,15.93,15.85,15.87,197
20181201|2018-07-10 09:30,10,15.9,15.9,15.85,15.85,57
20181201|2018-07-10 10:00,10,15.9,15.93,15.85,15.93,416
20181201|2018-07-10 10:30,10,15.9,15.95,15.85,15.85,157
20181201|2018-07-10 11:00,10,15.86,15.95,15.85,15.9,59
20181201|2018-07-10 11:30,10,15.87,15.95,15.85,15.88,207
20181201|2018-07-10 12:00,10,15.88,15.95,15.85,15.92,76
20181201|2018-07-10 12:30,10,15.94,16.05,15.94,15.95,142
20181201|2018-07-10 13:00,10,15.9,16,15.87,15.87,128
20181201|2018-07-10 13:30,10,15.87,15.95,15.85,15.9,131
20181201|2018-07-10 14:00,10,15.85,15.9,15.81,15.87,421
20181201|2018-07-10 14:30,10,15.87,15.9,15.8,15.84,248
20181201|2018-07-10 15:00,10,15.85,15.87,15.8,15.81,246
20181201|2018-07-10 15:30,10,15.85,15.95,15.75,15.95,157
20181201|2018-07-10 17:00,11,15.88,16.08,15.88,16.08,42
20181201|2018-07-10 17:30,11,16.1,16.1,16.1,16.1,8
20181201|2018-07-10 18:00,11,16.1,16.1,16.05,16.05,6
20181201|2018-07-10 19:00,11,16.15,16.15,16.15,16.15,7
20181201|2018-07-10 19:30,11,16.15,16.2,16.15,16.2,10
20181201|2018-07-10 20:30,11,16.18,16.18,16.15,16.15,8
20181201|2018-07-10 21:30,11,16.15,16.15,16.15,16.15,1
20181201|2018-07-11 00:00,11,16.15,16.15,16.1,16.11,32
20181201|2018-07-11 00:30,11,16.1,16.1,16.1,16.1,1
20181201|2018-07-11 01:00,11,16.15,16.18,16.15,16.15,14
20181201|2018-07-11 01:30,11,16.17,16.2,16.16,16.2,12
20181201|2018-07-11 02:00,11,16.2,16.34,16.18,16.31,91
20181201|2018-07-11 02:30,11,16.31,16.31,16.3,16.3,8
20181201|2018-07-11 03:00,11,16.25,16.25,16.25,16.25,4
20181201|2018-07-11 04:00,11,16.25,16.25,16.24,16.25,5
20181201|2018-07-11 05:00,11,16.26,16.26,16.2,16.22,9
20181201|2018-07-11 05:30,11,16.2,16.2,16.16,16.17,5
20181201|2018-07-11 06:30,11,16.2,16.2,16.2,16.2,2
20181201|2018-07-11 07:00,11,16.15,16.15,16.1,16.13,19
20181201|2018-07-11 07:30,11,16.09,16.22,16.04,16.2,29
20181201|2018-07-11 08:00,11,16.22,16.22,16.15,16.17,101
20181201|2018-07-11 08:30,11,16.16,16.18,16.05,16.07,96
20181201|2018-07-11 09:00,11,16.1,16.1,15.97,16,111
20181201|2018-07-11 09:30,11,15.98,16.08,15.98,16,83
20181201|2018-07-11 10:00,11,15.98,16.08,15.97,16.02,150
20181201|2018-07-11 10:30,11,16.1,16.1,16.03,16.07,70
20181201|2018-07-11 11:00,11,16.07,16.1,16.01,16.05,75
20181201|2018-07-11 11:30,11,16.01,16.07,16,16.06,134
20181201|2018-07-11 12:00,11,16.06,16.07,15.98,15.98,89
20181201|2018-07-11 12:30,11,16,16.1,16,16.07,17
20181201|2018-07-11 13:00,11,16.05,16.15,16,16,88
20181201|2018-07-11 13:30,11,16.02,16.05,15.99,16.05,28
20181201|2018-07-11 14:00,11,16.05,16.1,16,16.1,59
20181201|2018-07-11 14:30,11,16.1,16.1,15.96,16.05,239
20181201|2018-07-11 15:00,11,16.06,16.15,16.06,16.1,92
20181201|2018-07-11 15:30,11,16.12,16.12,16.04,16.04,98
20181201|2018-07-11 17:00,12,16.07,16.07,16.01,16.01,2
20181201|2018-07-11 17:30,12,16.05,16.05,16.05,16.05,2
20181201|2018-07-11 18:00,12,16.1,16.1,16.1,16.1,2
20181201|2018-07-11 18:30,12,16.07,16.07,16.01,16.01,7
20181201|2018-07-11 19:00,12,16,16.05,16,16.05,14
20181201|2018-07-11 20:00,12,16,16.05,16,16.05,8
20181201|2018-07-11 20:30,12,16.01,16.01,15.91,15.98,30
20181201|2018-07-11 21:00,12,15.92,15.95,15.92,15.95,8
20181201|2018-07-11 22:00,12,15.9,15.9,15.9,15.9,1
20181201|2018-07-11 23:00,12,15.95,15.95,15.95,15.95,8
20181201|2018-07-12 00:00,12,15.91,15.91,15.91,15.91,3
20181201|2018-07-12 00:30,12,15.94,15.94,15.94,15.94,15
20181201|2018-07-12 01:00,12,15.9,15.91,15.9,15.91,2
20181201|2018-07-12 01:30,12,15.9,15.9,15.9,15.9,1
20181201|2018-07-12 03:00,12,15.93,15.93,15.93,15.93,4
20181201|2018-07-12 04:00,12,15.91,15.91,15.85,15.85,21
20181201|2018-07-12 04:30,12,15.9,15.92,15.9,15.92,4
20181201|2018-07-12 05:00,12,15.95,15.95,15.95,15.95,10
20181201|2018-07-12 05:30,12,15.86,15.93,15.85,15.92,113
20181201|2018-07-12 06:00,12,15.85,15.93,15.85,15.9,19
20181201|2018-07-12 06:30,12,15.9,15.9,15.9,15.9,4
20181201|2018-07-12 07:00,12,15.95,15.95,15.95,15.95,1
20181201|2018-07-12 07:30,12,15.9,15.9,15.9,15.9,3
20181201|2018-07-12 08:00,12,15.92,15.93,15.92,15.92,16
20181201|2018-07-12 08:30,12,15.9,16.03,15.9,15.98,272
20181201|2018-07-12 09:00,12,15.97,16.05,15.9,15.9,987
20181201|2018-07-12 09:30,12,15.92,15.97,15.92,15.92,311
20181201|2018-07-12 10:00,12,15.93,15.93,15.88,15.91,165
20181201|2018-07-12 10:30,12,15.9,15.95,15.88,15.89,74
20181201|2018-07-12 11:00,12,15.88,15.92,15.88,15.91,57
20181201|2018-07-12 11:30,12,15.92,15.95,15.85,15.9,111
20181201|2018-07-12 12:00,12,15.86,15.88,15.81,15.81,41
20181201|2018-07-12 12:30,12,15.85,15.9,15.85,15.9,38
20181201|2018-07-12 13:00,12,15.91,15.95,15.9,15.95,69
20181201|2018-07-12 13:30,12,15.9,15.95,15.9,15.93,35
20181201|2018-07-12 14:00,12,15.95,15.95,15.85,15.9,209
20181201|2018-07-12 14:30,12,15.86,15.9,15.75,15.75,343
20181201|2018-07-12 15:00,12,15.78,15.85,15.78,15.81,406
20181201|2018-07-12 15:30,12,15.77,15.8,15.75,15.77,132
20181201|2018-07-12 17:00,13,15.8,15.8,15.8,15.8,3
20181201|2018-07-12 18:30,13,15.77,15.77,15.76,15.76,33
20181201|2018-07-12 19:00,13,15.77,15.77,15.75,15.75,15
20181201|2018-07-12 20:30,13,15.75,15.77,15.75,15.77,10
20181201|2018-07-12 21:30,13,15.77,15.77,15.77,15.77,1
20181201|2018-07-12 22:00,13,15.8,15.8,15.75,15.75,7
20181201|2018-07-12 22:30,13,15.75,15.75,15.75,15.75,2
20181201|2018-07-12 23:00,13,15.75,15.75,15.75,15.75,5
20181201|2018-07-13 02:00,13,15.75,15.75,15.75,15.75,1
20181201|2018-07-13 03:30,13,15.8,15.85,15.8,15.85,15
20181201|2018-07-13 04:00,13,15.8,15.85,15.8,15.83,11
20181201|2018-07-13 04:30,13,15.85,15.87,15.83,15.84,27
20181201|2018-07-13 05:00,13,15.81,15.81,15.8,15.8,6
20181201|2018-07-13 05:30,13,15.85,15.85,15.85,15.85,2
20181201|2018-07-13 06:00,13,15.8,15.8,15.8,15.8,1
20181201|2018-07-13 06:30,13,15.8,15.85,15.8,15.85,6
20181201|2018-07-13 07:00,13,15.75,15.8,15.75,15.75,21
20181201|2018-07-13 07:30,13,15.75,15.8,15.75,15.78,85
20181201|2018-07-13 08:00,13,15.8,15.8,15.78,15.8,50
20181201|2018-07-13 08:30,13,15.8,15.95,15.75,15.9,221
20181201|2018-07-13 09:00,13,15.91,15.91,15.85,15.85,51
20181201|2018-07-13 09:30,13,15.83,15.83,15.71,15.75,213
20181201|2018-07-13 10:00,13,15.75,15.75,15.71,15.75,85
20181201|2018-07-13 10:30,13,15.75,15.82,15.73,15.82,73
20181201|2018-07-13 11:00,13,15.8,15.8,15.72,15.75,158
20181201|2018-07-13 11:30,13,15.8,15.85,15.8,15.8,38
20181201|2018-07-13 12:00,13,15.8,15.8,15.77,15.77,27
20181201|2018-07-13 12:30,13,15.8,15.82,15.76,15.76,32
20181201|2018-07-13 13:00,13,15.79,15.8,15.75,15.78,43
20181201|2018-07-13 13:30,13,15.75,15.8,15.75,15.8,67
20181201|2018-07-13 14:00,13,15.77,15.77,15.73,15.73,116
20181201|2018-07-13 14:30,13,15.76,15.76,15.65,15.7,281
20181201|2018-07-13 15:00,13,15.72,15.75,15.7,15.72,385
20181201|2018-07-13 15:30,13,15.71,15.8,15.71,15.76,44
20181201|2018-07-15 17:00,16,15.69,15.69,15.66,15.67,10
20181201|2018-07-15 17:30,16,15.65,15.65,15.6,15.62,17
20181201|2018-07-15 18:00,16,15.65,15.66,15.65,15.66,12
20181201|2018-07-15 18:30,16,15.66,15.66,15.66,15.66,6
20181201|2018-07-15 20:00,16,15.65,15.65,15.65,15.65,1
20181201|2018-07-15 21:30,16,15.7,15.7,15.7,15.7,9
20181201|2018-07-16 01:00,16,15.7,15.7,15.7,15.7,1
20181201|2018-07-16 01:30,16,15.68,15.7,15.68,15.7,2
20181201|2018-07-16 02:00,16,15.7,15.7,15.7,15.7,4
20181201|2018-07-16 02:30,16,15.65,15.66,15.65,15.66,2
20181201|2018-07-16 03:00,16,15.65,15.65,15.65,15.65,1
20181201|2018-07-16 03:30,16,15.65,15.66,15.65,15.66,11
20181201|2018-07-16 05:00,16,15.7,15.7,15.7,15.7,1
20181201|2018-07-16 05:30,16,15.75,15.75,15.75,15.75,8
20181201|2018-07-16 06:00,16,15.75,15.75,15.7,15.75,13
20181201|2018-07-16 06:30,16,15.75,15.75,15.7,15.7,7
20181201|2018-07-16 07:00,16,15.72,15.75,15.72,15.72,4
20181201|2018-07-16 07:30,16,15.71,15.75,15.71,15.75,18
20181201|2018-07-16 08:00,16,15.7,15.75,15.7,15.72,65
20181201|2018-07-16 08:30,16,15.7,15.8,15.65,15.77,217
20181201|2018-07-16 09:00,16,15.77,15.9,15.77,15.83,705
20181201|2018-07-16 09:30,16,15.81,15.9,15.81,15.9,239
20181201|2018-07-16 10:00,16,15.9,15.9,15.8,15.85,251
20181201|2018-07-16 10:30,16,15.86,15.86,15.75,15.77,135
20181201|2018-07-16 11:00,16,15.78,15.85,15.73,15.75,368
20181201|2018-07-16 11:30,16,15.76,15.76,15.75,15.75,75
20181201|2018-07-16 12:00,16,15.75,15.78,15.75,15.75,50
20181201|2018-07-16 12:30,16,15.75,15.77,15.75,15.77,62
20181201|2018-07-16 13:00,16,15.75,15.75,15.71,15.72,144
20181201|2018-07-16 13:30,16,15.75,15.8,15.75,15.8,117
20181201|2018-07-16 14:00,16,15.8,15.81,15.73,15.75,229
20181201|2018-07-16 14:30,16,15.72,15.8,15.7,15.8,188
20181201|2018-07-16 15:00,16,15.75,15.8,15.73,15.77,422
20181201|2018-07-16 15:30,16,15.8,15.82,15.77,15.77,93
20181201|2018-07-16 17:00,17,15.8,15.8,15.78,15.78,16
20181201|2018-07-16 17:30,17,15.76,15.76,15.76,15.76,1
20181201|2018-07-16 22:00,17,15.8,15.8,15.8,15.8,1
20181201|2018-07-17 02:00,17,15.8,15.85,15.8,15.85,3
20181201|2018-07-17 02:30,17,15.85,15.85,15.85,15.85,5
20181201|2018-07-17 03:00,17,15.77,15.77,15.77,15.77,1
20181201|2018-07-17 04:30,17,15.81,15.81,15.81,15.81,1
20181201|2018-07-17 05:00,17,15.85,15.9,15.85,15.9,112
20181201|2018-07-17 05:30,17,15.9,15.95,15.9,15.95,5
20181201|2018-07-17 06:00,17,15.9,15.95,15.86,15.86,77
20181201|2018-07-17 06:30,17,15.9,15.9,15.9,15.9,14
20181201|2018-07-17 07:00,17,15.9,15.92,15.9,15.9,196
20181201|2018-07-17 07:30,17,15.9,15.9,15.9,15.9,20
20181201|2018-07-17 08:00,17,15.91,15.95,15.9,15.9,69
20181201|2018-07-17 08:30,17,15.91,15.91,15.8,15.82,274
20181201|2018-07-17 09:00,17,15.81,15.85,15.76,15.8,130
20181201|2018-07-17 09:30,17,15.8,15.82,15.72,15.73,147
20181201|2018-07-17 10:00,17,15.73,15.73,15.7,15.71,322
20181201|2018-07-17 10:30,17,15.71,15.76,15.7,15.7,130
20181201|2018-07-17 11:00,17,15.7,15.72,15.65,15.7,142
20181201|2018-07-17 11:30,17,15.7,15.77,15.7,15.73,222
20181201|2018-07-17 12:00,17,15.73,15.75,15.71,15.74,88
20181201|2018-07-17 12:30,17,15.73,15.78,15.72,15.75,363
20181201|2018-07-17 13:00,17,15.75,15.75,15.71,15.72,136
20181201|2018-07-17 13:30,17,15.73,15.76,15.7,15.73,277
20181201|2018-07-17 14:00,17,15.75,15.78,15.71,15.76,600
20181201|2018-07-17 14:30,17,15.8,15.9,15.77,15.85,603
20181201|2018-07-17 15:00,17,15.9,15.9,15.8,15.85,584
20181201|2018-07-17 15:30,17,15.9,15.9,15.82,15.83,15
20181201|2018-07-17 17:30,18,15.85,15.85,15.85,15.85,1
20181201|2018-07-17 18:00,18,15.85,15.85,15.83,15.83,13
20181201|2018-07-17 20:30,18,15.82,15.83,15.82,15.82,13
20181201|2018-07-17 21:00,18,15.86,15.86,15.86,15.86,4
20181201|2018-07-17 21:30,18,15.81,15.82,15.81,15.81,6
20181201|2018-07-17 22:30,18,15.85,15.86,15.85,15.86,3
20181201|2018-07-17 23:00,18,15.85,15.85,15.85,15.85,9
20181201|2018-07-18 00:30,18,15.85,15.85,15.85,15.85,2
20181201|2018-07-18 01:00,18,15.86,15.86,15.85,15.85,3
20181201|2018-07-18 02:00,18,15.8,15.81,15.8,15.81,3
20181201|2018-07-18 02:30,18,15.81,15.81,15.81,15.81,2
20181201|2018-07-18 03:00,18,15.82,15.86,15.82,15.85,46
20181201|2018-07-18 04:00,18,15.85,15.85,15.84,15.85,44
20181201|2018-07-18 04:30,18,15.85,15.85,15.85,15.85,10
20181201|2018-07-18 05:00,18,15.85,15.85,15.83,15.83,8
20181201|2018-07-18 05:30,18,15.85,15.85,15.85,15.85,40
20181201|2018-07-18 06:00,18,15.87,15.9,15.87,15.9,2
20181201|2018-07-18 06:30,18,15.86,15.87,15.86,15.87,19
20181201|2018-07-18 07:00,18,15.9,15.9,15.87,15.88,33
20181201|2018-07-18 07:30,18,15.85,15.85,15.85,15.85,15
20181201|2018-07-18 08:00,18,15.83,15.83,15.8,15.8,30
20181201|2018-07-18 08:30,18,15.81,15.92,15.76,15.9,634
20181201|2018-07-18 09:00,18,15.9,15.97,15.89,15.93,498
20181201|2018-07-18 09:30,18,15.95,15.98,15.9,15.92,394
20181201|2018-07-18 10:00,18,15.92,15.92,15.85,15.9,430
20181201|2018-07-18 10:30,18,15.91,15.91,15.81,15.86,368
20181201|2018-07-18 11:00,18,15.87,15.92,15.86,15.9,106
20181201|2018-07-18 11:30,18,15.9,15.93,15.88,15.92,32
20181201|2018-07-18 12:00,18,15.92,15.96,15.91,15.95,189
20181201|2018-07-18 12:30,18,15.95,15.98,15.94,15.96,141
20181201|2018-07-18 13:00,18,15.95,15.95,15.86,15.9,142
20181201|2018-07-18 13:30,18,15.9,15.9,15.86,15.88,29
20181201|2018-07-18 14:00,18,15.85,15.87,15.8,15.83,112
20181201|2018-07-18 14:30,18,15.85,15.9,15.8,15.85,494
20181201|2018-07-18 15:00,18,15.88,15.95,15.86,15.92,445
20181201|2018-07-18 15:30,18,15.9,15.92,15.9,15.91,8
20181201|2018-07-18 17:00,19,15.9,15.9,15.85,15.86,61
20181201|2018-07-18 17:30,19,15.85,15.87,15.83,15.86,33
20181201|2018-07-18 18:00,19,15.85,15.85,15.85,15.85,45
20181201|2018-07-18 20:30,19,15.85,15.85,15.85,15.85,18
20181201|2018-07-19 00:30,19,15.9,15.9,15.89,15.9,64
20181201|2018-07-19 01:00,19,15.92,15.92,15.92,15.92,3
20181201|2018-07-19 02:00,19,15.93,15.94,15.93,15.94,2
20181201|2018-07-19 04:30,19,15.92,15.92,15.92,15.92,2
20181201|2018-07-19 05:00,19,15.95,15.98,15.93,15.98,51
20181201|2018-07-19 05:30,19,16,16,16,16,13
20181201|2018-07-19 06:00,19,16,16,15.95,15.95,10
20181201|2018-07-19 06:30,19,16,16,15.95,15.95,7
20181201|2018-07-19 07:00,19,16,16.04,16,16.04,26
20181201|2018-07-19 07:30,19,16.04,16.04,16,16,31
20181201|2018-07-19 08:00,19,16.01,16.01,15.97,15.98,71
20181201|2018-07-19 08:30,19,16,16.03,15.87,16,623
20181201|2018-07-19 09:00,19,16,16,15.86,15.9,246
20181201|2018-07-19 09:30,19,15.91,15.95,15.88,15.88,140
20181201|2018-07-19 10:00,19,15.88,15.9,15.86,15.9,47
20181201|2018-07-19 10:30,19,15.9,15.9,15.86,15.86,13
20181201|2018-07-19 11:00,19,15.9,15.95,15.9,15.9,73
20181201|2018-07-19 11:30,19,15.9,15.95,15.9,15.95,262
20181201|2018-07-19 12:00,19,15.92,15.95,15.87,15.93,241
20181201|2018-07-19 12:30,19,15.93,15.93,15.88,15.9,102
20181201|2018-07-19 13:00,19,15.9,15.9,15.85,15.85,120
20181201|2018-07-19 13:30,19,15.86,15.9,15.85,15.9,61
20181201|2018-07-19 14:00,19,15.9,15.93,15.85,15.91,285
20181201|2018-07-19 14:30,19,15.92,15.95,15.9,15.95,222
20181201|2018-07-19 15:00,19,15.95,16,15.9,15.97,270
20181201|2018-07-19 15:30,19,15.95,16,15.9,15.95,32
20181201|2018-07-19 17:00,20,15.91,15.91,15.91,15.91,2
20181201|2018-07-19 19:00,20,15.92,15.95,15.91,15.95,50
20181201|2018-07-19 19:30,20,15.9,15.9,15.9,15.9,3
20181201|2018-07-19 20:00,20,15.91,15.97,15.9,15.97,19
20181201|2018-07-19 20:30,20,16,16.06,16,16.05,31
20181201|2018-07-19 21:00,20,16.01,16.02,16.01,16.02,5
20181201|2018-07-19 21:30,20,16.01,16.01,16.01,16.01,1
20181201|2018-07-20 00:00,20,16,16,16,16,1
20181201|2018-07-20 03:00,20,15.95,15.95,15.95,15.95,2
20181201|2018-07-20 04:00,20,15.97,15.97,15.96,15.97,59
20181201|2018-07-20 04:30,20,16,16.01,15.96,16.01,40
20181201|2018-07-20 05:00,20,16.03,16.12,16,16.11,88
20181201|2018-07-20 05:30,20,16.15,16.15,16.1,16.1,26
20181201|2018-07-20 06:00,20,16.06,16.06,16.06,16.06,1
20181201|2018-07-20 06:30,20,16.05,16.05,16,16,16
20181201|2018-07-20 07:00,20,16.05,16.05,16.05,16.05,10
20181201|2018-07-20 08:00,20,16.12,16.15,16.04,16.04,46
20181201|2018-07-20 08:30,20,16.01,16.05,16,16,134
20181201|2018-07-20 09:00,20,16,16.01,15.97,16,91
20181201|2018-07-20 09:30,20,16,16,15.93,16,87
20181201|2018-07-20 10:00,20,16,16.07,15.97,15.98,208
20181201|2018-07-20 10:30,20,15.95,15.96,15.92,15.95,125
20181201|2018-07-20 11:00,20,15.97,16.01,15.95,15.98,156
20181201|2018-07-20 11:30,20,16,16.02,15.97,16,198
20181201|2018-07-20 12:00,20,16,16.06,15.97,16.06,41
20181201|2018-07-20 12:30,20,16.05,16.05,16,16.02,429
20181201|2018-07-20 13:00,20,16.02,16.02,15.98,16.02,162
20181201|2018-07-20 13:30,20,16.05,16.13,16.02,16.08,115
20181201|2018-07-20 14:00,20,16.1,16.13,16.05,16.1,97
20181201|2018-07-20 14:30,20,16.1,16.1,15.95,16,656
20181201|2018-07-20 15:00,20,15.95,16.1,15.95,16.1,354
20181201|2018-07-20 15:30,20,16.1,16.1,16.05,16.05,105
20181201|2018-07-22 17:00,23,16.02,16.02,16.02,16.02,1
20181201|2018-07-22 18:30,23,16.1,16.1,16.1,16.1,2
20181201|2018-07-22 19:30,23,16.1,16.1,16.1,16.1,15
20181201|2018-07-22 20:00,23,16.14,16.14,16.14,16.14,1
20181201|2018-07-22 20:30,23,16.15,16.15,16.15,16.15,15
20181201|2018-07-22 21:00,23,16.2,16.21,16.18,16.18,7
20181201|2018-07-22 21:30,23,16.15,16.15,16.15,16.15,7
20181201|2018-07-23 01:00,23,16.1,16.1,16.1,16.1,1
20181201|2018-07-23 01:30,23,16.1,16.1,16.1,16.1,1
20181201|2018-07-23 02:00,23,16.15,16.15,16.1,16.15,23
20181201|2018-07-23 03:00,23,16.1,16.1,16.1,16.1,2
20181201|2018-07-23 04:00,23,16.1,16.1,16.1,16.1,15
20181201|2018-07-23 05:30,23,16.1,16.1,16.05,16.1,6
20181201|2018-07-23 06:00,23,16.1,16.1,16.05,16.1,22
20181201|2018-07-23 06:30,23,16.1,16.1,16.1,16.1,1
20181201|2018-07-23 07:00,23,16.07,16.07,16.07,16.07,1
20181201|2018-07-23 08:00,23,16.06,16.07,16.05,16.07,25
20181201|2018-07-23 08:30,23,16.07,16.15,16.03,16.07,405
20181201|2018-07-23 09:00,23,16.1,16.15,16.05,16.12,186
20181201|2018-07-23 09:30,23,16.16,16.16,16.07,16.1,54
20181201|2018-07-23 10:00,23,16.08,16.18,16.06,16.07,110
20181201|2018-07-23 10:30,23,16.07,16.07,16.01,16.02,74
20181201|2018-07-23 11:00,23,16.01,16.05,16,16,105
20181201|2018-07-23 11:30,23,15.98,16.02,15.96,16.01,25
20181201|2018-07-23 12:00,23,16.01,16.01,16.01,16.01,7
20181201|2018-07-23 12:30,23,16.01,16.01,16.01,16.01,9
20181201|2018-07-23 13:00,23,16.01,16.02,16,16.01,54
20181201|2018-07-23 13:30,23,16.01,16.01,15.96,15.97,91
20181201|2018-07-23 14:00,23,16,16,15.96,15.97,18
20181201|2018-07-23 14:30,23,15.97,16.03,15.95,16.01,418
20181201|2018-07-23 15:00,23,16.03,16.05,15.97,16,399
20181201|2018-07-23 15:30,23,16,16.05,15.99,15.99,44
20181201|2018-07-23 17:00,24,16,16,16,16,4
20181201|2018-07-23 17:30,24,16,16,16,16,11
20181201|2018-07-23 18:00,24,15.97,15.97,15.97,15.97,1
20181201|2018-07-23 18:30,24,15.95,15.95,15.91,15.95,4
20181201|2018-07-23 20:30,24,15.91,15.91,15.91,15.91,1
20181201|2018-07-23 21:00,24,15.95,15.95,15.95,15.95,2
20181201|2018-07-24 02:00,24,15.95,15.95,15.95,15.95,4
20181201|2018-07-24 02:30,24,15.9,15.9,15.85,15.86,41
20181201|2018-07-24 03:00,24,15.86,15.86,15.81,15.81,15
20181201|2018-07-24 03:30,24,15.83,15.83,15.77,15.78,42
20181201|2018-07-24 04:00,24,15.8,15.8,15.77,15.77,13
20181201|2018-07-24 04:30,24,15.8,15.8,15.75,15.75,6
20181201|2018-07-24 05:00,24,15.77,15.78,15.77,15.77,12
20181201|2018-07-24 05:30,24,15.85,15.85,15.8,15.8,53
20181201|2018-07-24 06:00,24,15.85,15.85,15.85,15.85,28
20181201|2018-07-24 06:30,24,15.85,15.85,15.85,15.85,15
20181201|2018-07-24 07:00,24,15.81,15.82,15.77,15.77,16
20181201|2018-07-24 07:30,24,15.77,15.8,15.75,15.79,42
20181201|2018-07-24 08:00,24,15.78,15.78,15.77,15.78,14
20181201|2018-07-24 08:30,24,15.75,15.87,15.75,15.87,677
20181201|2018-07-24 09:00,24,15.85,15.87,15.82,15.87,71
20181201|2018-07-24 09:30,24,15.87,15.95,15.87,15.88,208
20181201|2018-07-24 10:00,24,15.9,15.98,15.9,15.9,145
20181201|2018-07-24 10:30,24,15.9,15.96,15.9,15.95,57
20181201|2018-07-24 11:00,24,15.92,15.95,15.87,15.91,121
20181201|2018-07-24 11:30,24,15.91,15.95,15.91,15.94,94
20181201|2018-07-24 12:00,24,15.95,16.05,15.95,16.02,126
20181201|2018-07-24 12:30,24,16.05,16.1,16.03,16.05,256
20181201|2018-07-24 13:00,24,16.06,16.15,16.05,16.06,148
20181201|2018-07-24 13:30,24,16.08,16.1,16.02,16.06,187
20181201|2018-07-24 14:00,24,16.06,16.07,16.02,16.02,29
20181201|2018-07-24 14:30,24,16.03,16.03,15.9,15.92,156
20181201|2018-07-24 15:00,24,15.9,15.95,15.85,15.95,230
20181201|2018-07-24 15:30,24,15.9,16,15.9,15.95,84
20181201|2018-07-24 17:00,25,16,16.05,16,16.05,8
20181201|2018-07-24 17:30,25,16.05,16.06,16.05,16.06,8
20181201|2018-07-24 19:00,25,16,16,15.98,16,37
20181201|2018-07-24 19:30,25,16.04,16.06,16.04,16.05,12
20181201|2018-07-24 23:30,25,16.06,16.06,16.06,16.06,1
20181201|2018-07-25 03:00,25,16,16,16,16,11
20181201|2018-07-25 04:00,25,15.99,15.99,15.99,15.99,17
20181201|2018-07-25 05:30,25,16.02,16.1,16.02,16.1,11
20181201|2018-07-25 06:00,25,16.05,16.1,16.05,16.05,7
20181201|2018-07-25 06:30,25,16.05,16.1,16.05,16.05,53
20181201|2018-07-25 07:00,25,16.05,16.05,16.05,16.05,6
20181201|2018-07-25 08:00,25,16.03,16.05,15.96,15.96,65
20181201|2018-07-25 08:30,25,15.97,15.98,15.88,15.89,234
20181201|2018-07-25 09:00,25,15.9,15.96,15.88,15.95,187
20181201|2018-07-25 09:30,25,15.95,16.01,15.91,15.95,268
20181201|2018-07-25 10:00,25,15.94,15.98,15.91,15.92,122
20181201|2018-07-25 10:30,25,15.9,15.93,15.87,15.87,154
20181201|2018-07-25 11:00,25,15.87,15.9,15.86,15.86,25
20181201|2018-07-25 11:30,25,15.86,15.88,15.81,15.86,198
20181201|2018-07-25 12:00,25,15.87,15.92,15.85,15.9,136
20181201|2018-07-25 12:30,25,15.89,15.89,15.86,15.89,3
20181201|2018-07-25 13:00,25,15.87,15.88,15.85,15.87,237
20181201|2018-07-25 13:30,25,15.85,15.9,15.85,15.9,51
20181201|2018-07-25 14:00,25,15.9,15.91,15.85,15.9,81
20181201|2018-07-25 14:30,25,15.9,15.9,15.77,15.85,538
20181201|2018-07-25 15:00,25,15.82,15.93,15.82,15.9,237
20181201|2018-07-25 15:30,25,15.9,15.9,15.83,15.9,58
20181201|2018-07-25 17:00,26,15.9,15.94,15.86,15.9,119
20181201|2018-07-25 17:30,26,15.9,15.9,15.9,15.9,3
20181201|2018-07-25 20:30,26,15.95,15.95,15.95,15.95,2
20181201|2018-07-25 21:00,26,15.95,15.95,15.95,15.95,1
20181201|2018-07-25 21:30,26,15.95,15.95,15.95,15.95,2
20181201|2018-07-25 22:00,26,16,16.05,16,16.01,32
20181201|2018-07-26 01:00,26,16,16,15.97,15.97,14
20181201|2018-07-26 02:00,26,15.95,15.96,15.95,15.95,48
20181201|2018-07-26 02:30,26,15.95,15.95,15.95,15.95,16
20181201|2018-07-26 03:00,26,15.95,15.95,15.95,15.95,7
20181201|2018-07-26 04:00,26,15.95,15.95,15.95,15.95,2
20181201|2018-07-26 05:30,26,15.95,15.95,15.95,15.95,2
20181201|2018-07-26 06:00,26,15.95,15.95,15.95,15.95,11
20181201|2018-07-26 06:30,26,15.95,15.95,15.91,15.91,10
20181201|2018-07-26 07:00,26,15.92,15.92,15.86,15.86,28
20181201|2018-07-26 08:00,26,15.91,15.91,15.9,15.9,76
20181201|2018-07-26 08:30,26,15.9,15.95,15.81,15.91,384
20181201|2018-07-26 09:00,26,15.9,15.95,15.87,15.95,249
20181201|2018-07-26 09:30,26,15.97,15.97,15.9,15.9,160
20181201|2018-07-26 10:00,26,15.86,15.87,15.81,15.83,111
20181201|2018-07-26 10:30,26,15.86,15.9,15.85,15.87,72
20181201|2018-07-26 11:00,26,15.89,15.98,15.89,15.98,158
20181201|2018-07-26 11:30,26,15.98,16,15.95,15.97,106
20181201|2018-07-26 12:00,26,15.95,15.98,15.92,15.93,90
20181201|2018-07-26 12:30,26,15.95,15.96,15.92,15.95,263
20181201|2018-07-26 13:00,26,15.95,15.95,15.9,15.91,116
20181201|2018-07-26 13:30,26,15.91,15.91,15.85,15.88,538
20181201|2018-07-26 14:00,26,15.9,15.92,15.87,15.88,147
20181201|2018-07-26 14:30,26,15.88,15.9,15.81,15.87,386
20181201|2018-07-26 15:00,26,15.85,15.95,15.85,15.95,647
20181201|2018-07-26 15:30,26,15.95,15.95,15.9,15.95,12
20181201|2018-07-26 17:00,27,15.92,15.92,15.88,15.91,17
20181201|2018-07-26 17:30,27,15.91,15.91,15.91,15.91,2
20181201|2018-07-26 19:30,27,15.9,15.9,15.9,15.9,1
20181201|2018-07-26 22:00,27,15.9,15.9,15.9,15.9,12
20181201|2018-07-26 22:30,27,15.88,15.88,15.88,15.88,2
20181201|2018-07-26 23:00,27,15.88,15.88,15.86,15.88,116
20181201|2018-07-26 23:30,27,15.88,15.88,15.88,15.88,23
20181201|2018-07-27 00:30,27,15.86,15.88,15.86,15.88,22
20181201|2018-07-27 02:30,27,15.85,15.85,15.85,15.85,20
20181201|2018-07-27 03:00,27,15.86,15.86,15.85,15.86,11
20181201|2018-07-27 03:30,27,15.88,15.88,15.88,15.88,130
20181201|2018-07-27 04:00,27,15.88,15.88,15.83,15.83,33
20181201|2018-07-27 04:30,27,15.82,15.84,15.82,15.83,13
20181201|2018-07-27 05:00,27,15.85,15.85,15.85,15.85,1
20181201|2018-07-27 05:30,27,15.85,15.85,15.85,15.85,2
20181201|2018-07-27 06:00,27,15.85,15.9,15.85,15.9,28
20181201|2018-07-27 06:30,27,15.9,15.9,15.86,15.86,11
20181201|2018-07-27 07:00,27,15.88,15.88,15.85,15.85,5
20181201|2018-07-27 07:30,27,15.9,15.92,15.9,15.9,19
20181201|2018-07-27 08:00,27,15.95,15.95,15.85,15.85,26
20181201|2018-07-27 08:30,27,15.87,15.95,15.87,15.93,95
20181201|2018-07-27 09:00,27,15.95,15.96,15.85,15.85,135
20181201|2018-07-27 09:30,27,15.85,15.99,15.85,15.91,206
20181201|2018-07-27 10:00,27,15.92,15.92,15.85,15.91,202
20181201|2018-07-27 10:30,27,15.93,15.93,15.86,15.92,60
20181201|2018-07-27 11:00,27,15.91,16.03,15.91,16.01,225
20181201|2018-07-27 11:30,27,16.03,16.15,16.02,16.14,410
20181201|2018-07-27 12:00,27,16.15,16.25,16.12,16.12,462
20181201|2018-07-27 12:30,27,16.15,16.2,15.96,16.06,494
20181201|2018-07-27 13:00,27,16.05,16.27,16.05,16.25,358
20181201|2018-07-27 13:30,27,16.22,16.28,16.16,16.27,152
20181201|2018-07-27 14:00,27,16.3,16.3,16.09,16.11,389
20181201|2018-07-27 14:30,27,16.12,16.16,16.02,16.1,241
20181201|2018-07-27 15:00,27,16.07,16.12,16.07,16.07,333
20181201|2018-07-27 15:30,27,16.15,16.15,16.1,16.12,23
20181201|2018-07-29 17:00,30,16.13,16.13,16.13,16.13,1
20181201|2018-07-29 18:00,30,16.13,16.13,16.13,16.13,3
20181201|2018-07-29 18:30,30,16.13,16.15,16.13,16.15,17
20181201|2018-07-29 19:00,30,16.15,16.15,16.15,16.15,2
20181201|2018-07-29 19:30,30,16.2,16.2,16.2,16.2,2
20181201|2018-07-29 20:00,30,16.2,16.2,16.2,16.2,1
20181201|2018-07-29 21:30,30,16.2,16.2,16.2,16.2,2
20181201|2018-07-29 22:00,30,16.25,16.25,16.25,16.25,1
20181201|2018-07-29 22:30,30,16.2,16.2,16.2,16.2,11
20181201|2018-07-30 00:00,30,16.25,16.25,16.25,16.25,7
20181201|2018-07-30 01:00,30,16.2,16.2,16.2,16.2,3
20181201|2018-07-30 02:00,30,16.15,16.15,16.15,16.15,7
20181201|2018-07-30 03:30,30,16.15,16.15,16.07,16.07,34
20181201|2018-07-30 04:00,30,16.1,16.1,16.07,16.1,3
20181201|2018-07-30 04:30,30,16.07,16.08,16.07,16.08,4
20181201|2018-07-30 05:30,30,16.05,16.05,16.05,16.05,4
20181201|2018-07-30 06:00,30,16.05,16.05,16,16,16
20181201|2018-07-30 06:30,30,16,16,16,16,5
20181201|2018-07-30 07:00,30,16.02,16.02,15.99,15.99,52
20181201|2018-07-30 08:00,30,16.01,16.02,16,16,88
20181201|2018-07-30 08:30,30,15.95,16.13,15.95,16.11,238
20181201|2018-07-30 09:00,30,16.11,16.13,16.06,16.1,143
20181201|2018-07-30 09:30,30,16.1,16.12,16.05,16.1,138
20181201|2018-07-30 10:00,30,16.11,16.12,16.06,16.1,306
20181201|2018-07-30 10:30,30,16.1,16.17,16.09,16.09,57
20181201|2018-07-30 11:00,30,16.11,16.21,16.1,16.2,62
20181201|2018-07-30 11:30,30,16.22,16.35,16.22,16.25,293
20181201|2018-07-30 12:00,30,16.26,16.31,16.2,16.2,218
20181201|2018-07-30 12:30,30,16.21,16.26,16.15,16.15,169
20181201|2018-07-30 13:00,30,16.18,16.23,16.15,16.21,214
20181201|2018-07-30 13:30,30,16.22,16.25,16.18,16.24,117
20181201|2018-07-30 14:00,30,16.25,16.35,16.21,16.3,312
20181201|2018-07-30 14:30,30,16.26,16.35,16.25,16.29,492
20181201|2018-07-30 15:00,30,16.3,16.32,16.25,16.32,443
20181201|2018-07-30 15:30,30,16.3,16.3,16.26,16.26,27
20181201|2018-07-30 17:00,31,16.26,16.26,16.25,16.25,29
20181201|2018-07-30 17:30,31,16.27,16.27,16.27,16.27,19
20181201|2018-07-30 18:00,31,16.25,16.25,16.23,16.23,18
20181201|2018-07-30 18:30,31,16.3,16.3,16.3,16.3,10
20181201|2018-07-30 19:30,31,16.3,16.3,16.3,16.3,10
20181201|2018-07-30 20:00,31,16.25,16.25,16.25,16.25,7
20181201|2018-07-30 21:30,31,16.25,16.25,16.25,16.25,5
20181201|2018-07-30 22:00,31,16.3,16.3,16.3,16.3,15
20181201|2018-07-30 23:00,31,16.25,16.25,16.23,16.25,25
20181201|2018-07-31 00:00,31,16.25,16.25,16.25,16.25,18
20181201|2018-07-31 00:30,31,16.23,16.23,16.23,16.23,3
20181201|2018-07-31 01:00,31,16.25,16.25,16.25,16.25,22
20181201|2018-07-31 01:30,31,16.25,16.25,16.25,16.25,19
20181201|2018-07-31 02:00,31,16.2,16.2,16.2,16.2,12
20181201|2018-07-31 02:30,31,16.2,16.2,16.2,16.2,2
20181201|2018-07-31 03:00,31,16.2,16.2,16.14,16.14,30
20181201|2018-07-31 03:30,31,16.15,16.15,16.15,16.15,24
20181201|2018-07-31 04:00,31,16.15,16.15,16.15,16.15,12
20181201|2018-07-31 05:00,31,16.17,16.17,16.17,16.17,1
20181201|2018-07-31 05:30,31,16.15,16.15,16.13,16.15,8
20181201|2018-07-31 06:00,31,16.15,16.15,16.15,16.15,13
20181201|2018-07-31 06:30,31,16.15,16.15,16.1,16.1,7
20181201|2018-07-31 07:00,31,16.1,16.13,16.1,16.13,3
20181201|2018-07-31 07:30,31,16.1,16.1,16.02,16.03,142
20181201|2018-07-31 08:00,31,16.05,16.08,15.9,16,386
20181201|2018-07-31 08:30,31,16,16.07,15.95,16.06,413
20181201|2018-07-31 09:00,31,16.04,16.12,15.98,16.1,358
20181201|2018-07-31 09:30,31,16.1,16.11,16.06,16.1,423
20181201|2018-07-31 10:00,31,16.09,16.09,16.02,16.05,196
20181201|2018-07-31 10:30,31,16.05,16.05,16,16.05,48
20181201|2018-07-31 11:00,31,16.05,16.1,16,16.02,64
20181201|2018-07-31 11:30,31,16.02,16.05,16,16.05,35
20181201|2018-07-31 12:00,31,16.01,16.1,16,16.06,153
20181201|2018-07-31 12:30,31,16.05,16.11,16,16.05,741
20181201|2018-07-31 13:00,31,16.08,16.08,16.05,16.05,7
20181201|2018-07-31 13:30,31,16.06,16.06,16.01,16.03,172
20181201|2018-07-31 14:00,31,16.05,16.08,16.02,16.05,198
20181201|2018-07-31 14:30,31,16.05,16.15,16.05,16.07,1196
20181201|2018-07-31 15:00,31,16.08,16.08,15.91,15.95,521
20181201|2018-07-31 15:30,31,15.95,15.95,15.9,15.95,183
20181201|2018-07-31 17:00,1,15.93,15.95,15.93,15.95,40
20181201|2018-07-31 17:30,1,15.98,16.03,15.95,16.02,59
20181201|2018-07-31 18:00,1,16.02,16.05,16,16,22
20181201|2018-07-31 20:00,1,16.05,16.07,16.05,16.07,16
20181201|2018-07-31 20:30,1,16.07,16.07,16.03,16.03,2
20181201|2018-07-31 21:00,1,16.05,16.05,16.03,16.03,2
20181201|2018-07-31 23:00,1,16.02,16.02,16.02,16.02,2
20181201|2018-08-01 00:30,1,16.05,16.05,16.05,16.05,15
20181201|2018-08-01 01:30,1,15.98,16.02,15.98,16.02,46
20181201|2018-08-01 02:00,1,16.01,16.01,16.01,16.01,1
20181201|2018-08-01 02:30,1,16.01,16.01,16.01,16.01,1
20181201|2018-08-01 04:30,1,16.05,16.05,16.05,16.05,16
20181201|2018-08-01 05:00,1,16.05,16.05,16.01,16.01,14
20181201|2018-08-01 05:30,1,16.03,16.05,16,16.05,42
20181201|2018-08-01 06:00,1,16.06,16.06,16,16,30
20181201|2018-08-01 06:30,1,16,16.02,15.95,16,36
20181201|2018-08-01 07:00,1,15.99,16,15.96,15.98,90
20181201|2018-08-01 07:30,1,15.98,15.98,15.95,15.95,56
20181201|2018-08-01 08:00,1,15.95,15.95,15.9,15.9,44
20181201|2018-08-01 08:30,1,15.9,15.95,15.86,15.89,616
20181201|2018-08-01 09:00,1,15.91,15.93,15.77,15.8,549
20181201|2018-08-01 09:30,1,15.8,15.83,15.76,15.81,683
20181201|2018-08-01 10:00,1,15.83,15.9,15.81,15.88,928
20181201|2018-08-01 10:30,1,15.88,16.03,15.88,16,1807
20181201|2018-08-01 11:00,1,16.01,16.05,15.96,16.03,390
20181201|2018-08-01 11:30,1,16.05,16.06,15.91,15.96,978
20181201|2018-08-01 12:00,1,15.96,15.96,15.87,15.92,172
20181201|2018-08-01 12:30,1,15.92,16,15.91,15.95,236
20181201|2018-08-01 13:00,1,15.99,16.03,15.91,15.97,109
20181201|2018-08-01 13:30,1,15.95,16,15.9,15.91,98
20181201|2018-08-01 14:00,1,15.91,15.95,15.9,15.94,236
20181201|2018-08-01 14:30,1,15.9,15.97,15.9,15.95,261
20181201|2018-08-01 15:00,1,15.98,16.05,15.95,16.05,470
20181201|2018-08-01 15:30,1,16,16.02,15.95,16,34
20181201|2018-08-01 17:00,2,15.98,16.02,15.98,16,73
20181201|2018-08-01 18:00,2,16,16.02,16,16.02,20
20181201|2018-08-01 19:30,2,16,16,15.98,15.98,14
20181201|2018-08-01 20:00,2,16,16,16,16,2
20181201|2018-08-01 20:30,2,16,16.01,16,16.01,19
20181201|2018-08-01 21:00,2,16.05,16.05,16.05,16.05,1
20181201|2018-08-01 22:30,2,16.1,16.1,16.1,16.1,2
20181201|2018-08-01 23:00,2,16.1,16.1,16.1,16.1,11
20181201|2018-08-02 00:00,2,16.1,16.1,16.1,16.1,8
20181201|2018-08-02 00:30,2,16.1,16.1,16.1,16.1,27
20181201|2018-08-02 01:00,2,16.15,16.15,16.15,16.15,38
20181201|2018-08-02 01:30,2,16.15,16.15,16.15,16.15,20
20181201|2018-08-02 02:30,2,16.17,16.18,16.17,16.18,6
20181201|2018-08-02 03:00,2,16.17,16.17,16.17,16.17,1
20181201|2018-08-02 03:30,2,16.23,16.25,16.23,16.25,54
20181201|2018-08-02 04:00,2,16.25,16.35,16.25,16.33,161
20181201|2018-08-02 04:30,2,16.33,16.36,16.33,16.35,12
20181201|2018-08-02 05:00,2,16.35,16.45,16.35,16.4,56
20181201|2018-08-02 05:30,2,16.42,16.46,16.42,16.45,85
20181201|2018-08-02 06:00,2,16.4,16.4,16.35,16.35,58
20181201|2018-08-02 06:30,2,16.3,16.35,16.3,16.35,3
20181201|2018-08-02 07:00,2,16.35,16.35,16.29,16.3,47
20181201|2018-08-02 07:30,2,16.3,16.3,16.22,16.22,8
20181201|2018-08-02 08:00,2,16.25,16.27,16.25,16.27,25
20181201|2018-08-02 08:30,2,16.25,16.3,16.11,16.14,368
20181201|2018-08-02 09:00,2,16.12,16.15,16.05,16.08,201
20181201|2018-08-02 09:30,2,16.08,16.18,16,16.15,393
20181201|2018-08-02 10:00,2,16.15,16.15,16.05,16.07,46
20181201|2018-08-02 10:30,2,16.07,16.07,15.98,16,130
20181201|2018-08-02 11:00,2,16.05,16.06,15.91,15.92,237
20181201|2018-08-02 11:30,2,15.95,16,15.93,15.96,318
20181201|2018-08-02 12:00,2,15.95,15.97,15.92,15.97,138
20181201|2018-08-02 12:30,2,15.95,15.95,15.91,15.93,64
20181201|2018-08-02 13:00,2,15.92,15.97,15.92,15.95,53
20181201|2018-08-02 13:30,2,15.97,16,15.92,15.97,225
20181201|2018-08-02 14:00,2,15.97,15.97,15.85,15.86,459
20181201|2018-08-02 14:30,2,15.86,15.95,15.85,15.93,218
20181201|2018-08-02 15:00,2,15.91,15.93,15.85,15.91,300
20181201|2018-08-02 15:30,2,15.9,15.9,15.86,15.9,20
20181201|2018-08-02 20:30,3,15.86,15.86,15.86,15.86,10
20181201|2018-08-03 00:30,3,15.95,15.95,15.95,15.95,26
20181201|2018-08-03 01:30,3,15.91,15.91,15.91,15.91,5
20181201|2018-08-03 05:00,3,15.86,15.89,15.85,15.89,11
20181201|2018-08-03 05:30,3,15.89,15.9,15.89,15.9,4
20181201|2018-08-03 06:00,3,15.9,15.9,15.8,15.8,56
20181201|2018-08-03 06:30,3,15.83,15.85,15.8,15.85,27
20181201|2018-08-03 07:00,3,15.85,15.85,15.83,15.85,49
20181201|2018-08-03 07:30,3,15.88,15.92,15.8,15.92,170
20181201|2018-08-03 08:00,3,15.9,15.9,15.86,15.87,79
20181201|2018-08-03 08:30,3,15.87,15.92,15.86,15.88,268
20181201|2018-08-03 09:00,3,15.85,15.86,15.75,15.77,87
20181201|2018-08-03 09:30,3,15.76,15.82,15.75,15.8,110
20181201|2018-08-03 10:00,3,15.78,15.81,15.75,15.77,51
20181201|2018-08-03 10:30,3,15.77,15.78,15.75,15.78,20
20181201|2018-08-03 11:00,3,15.8,15.8,15.72,15.75,210
20181201|2018-08-03 11:30,3,15.75,15.8,15.75,15.75,274
20181201|2018-08-03 12:00,3,15.75,15.77,15.7,15.7,146
20181201|2018-08-03 12:30,3,15.75,15.75,15.71,15.73,18
20181201|2018-08-03 13:00,3,15.71,15.77,15.7,15.75,66
20181201|2018-08-03 13:30,3,15.79,15.83,15.77,15.81,234
20181201|2018-08-03 14:00,3,15.82,15.9,15.8,15.87,588
20181201|2018-08-03 14:30,3,15.87,15.95,15.85,15.87,1604
20181201|2018-08-03 15:00,3,15.88,15.95,15.8,15.84,615
20181201|2018-08-03 15:30,3,15.85,15.9,15.83,15.83,176
20181201|2018-08-05 17:00,6,15.85,15.85,15.85,15.85,1
20181201|2018-08-05 17:30,6,15.88,15.88,15.88,15.88,1
20181201|2018-08-05 18:30,6,15.9,15.9,15.88,15.88,5
20181201|2018-08-05 20:00,6,15.85,15.95,15.8,15.9,9
20181201|2018-08-05 21:30,6,15.85,15.85,15.85,15.85,2
20181201|2018-08-06 01:30,6,15.86,15.86,15.86,15.86,2
20181201|2018-08-06 02:00,6,15.87,15.87,15.87,15.87,5
20181201|2018-08-06 02:30,6,15.88,15.88,15.88,15.88,5
20181201|2018-08-06 03:00,6,15.86,15.86,15.86,15.86,1
20181201|2018-08-06 03:30,6,15.9,15.9,15.9,15.9,1
20181201|2018-08-06 04:30,6,15.85,15.85,15.85,15.85,3
20181201|2018-08-06 05:00,6,15.83,15.83,15.8,15.81,9
20181201|2018-08-06 05:30,6,15.81,15.85,15.81,15.85,4
20181201|2018-08-06 06:00,6,15.85,15.85,15.85,15.85,23
20181201|2018-08-06 06:30,6,15.85,15.85,15.85,15.85,37
20181201|2018-08-06 08:00,6,15.86,15.86,15.83,15.83,106
20181201|2018-08-06 08:30,6,15.83,15.9,15.71,15.72,495
20181201|2018-08-06 09:00,6,15.71,15.75,15.65,15.71,203
20181201|2018-08-06 09:30,6,15.71,15.71,15.62,15.64,390
20181201|2018-08-06 10:00,6,15.62,15.7,15.61,15.61,345
20181201|2018-08-06 10:30,6,15.61,15.62,15.57,15.6,167
20181201|2018-08-06 11:00,6,15.6,15.65,15.56,15.61,327
20181201|2018-08-06 11:30,6,15.6,15.62,15.6,15.6,354
20181201|2018-08-06 12:00,6,15.58,15.61,15.55,15.61,94
20181201|2018-08-06 12:30,6,15.6,15.65,15.59,15.6,211
20181201|2018-08-06 13:00,6,15.63,15.65,15.58,15.58,183
20181201|2018-08-06 13:30,6,15.56,15.58,15.55,15.56,100
20181201|2018-08-06 14:00,6,15.56,15.6,15.55,15.55,982
20181201|2018-08-06 14:30,6,15.55,15.65,15.51,15.6,923
20181201|2018-08-06 15:00,6,15.61,15.62,15.59,15.61,334
20181201|2018-08-06 15:30,6,15.6,15.65,15.58,15.6,28
20181201|2018-08-06 17:00,7,15.6,15.6,15.6,15.6,3
20181201|2018-08-06 20:00,7,15.6,15.63,15.6,15.63,5
20181201|2018-08-06 21:00,7,15.61,15.61,15.61,15.61,2
20181201|2018-08-06 22:30,7,15.57,15.58,15.57,15.58,16
20181201|2018-08-06 23:00,7,15.58,15.58,15.58,15.58,5
20181201|2018-08-06 23:30,7,15.57,15.58,15.57,15.58,5
20181201|2018-08-07 00:30,7,15.6,15.61,15.6,15.61,30
20181201|2018-08-07 02:00,7,15.55,15.56,15.53,15.55,101
20181201|2018-08-07 02:30,7,15.56,15.56,15.55,15.56,7
20181201|2018-08-07 03:00,7,15.55,15.55,15.55,15.55,17
20181201|2018-08-07 03:30,7,15.55,15.55,15.55,15.55,2
20181201|2018-08-07 04:00,7,15.5,15.5,15.5,15.5,8
20181201|2018-08-07 04:30,7,15.51,15.55,15.51,15.53,9
20181201|2018-08-07 05:00,7,15.55,15.57,15.55,15.57,42
20181201|2018-08-07 06:00,7,15.55,15.55,15.55,15.55,4
20181201|2018-08-07 06:30,7,15.55,15.55,15.55,15.55,5
20181201|2018-08-07 07:30,7,15.52,15.52,15.51,15.51,105
20181201|2018-08-07 08:00,7,15.5,15.5,15.47,15.48,11
20181201|2018-08-07 08:30,7,15.49,15.5,15.36,15.4,968
20181201|2018-08-07 09:00,7,15.35,15.42,15.35,15.38,679
20181201|2018-08-07 09:30,7,15.38,15.45,15.35,15.41,1026
20181201|2018-08-07 10:00,7,15.42,15.45,15.4,15.45,362
20181201|2018-08-07 10:30,7,15.42,15.45,15.4,15.4,75
20181201|2018-08-07 11:00,7,15.4,15.45,15.4,15.4,354
20181201|2018-08-07 11:30,7,15.43,15.45,15.4,15.4,428
20181201|2018-08-07 12:00,7,15.41,15.45,15.4,15.45,89
20181201|2018-08-07 12:30,7,15.41,15.45,15.4,15.42,247
20181201|2018-08-07 13:00,7,15.41,15.45,15.4,15.41,565
20181201|2018-08-07 13:30,7,15.41,15.45,15.36,15.36,488
20181201|2018-08-07 14:00,7,15.36,15.4,15.35,15.4,207
20181201|2018-08-07 14:30,7,15.37,15.45,15.35,15.42,804
20181201|2018-08-07 15:00,7,15.41,15.42,15.35,15.36,819
20181201|2018-08-07 15:30,7,15.35,15.35,15.35,15.35,133
20181201|2018-08-07 17:00,8,15.32,15.33,15.32,15.33,101
20181201|2018-08-07 17:30,8,15.35,15.35,15.35,15.35,2
20181201|2018-08-07 20:00,8,15.35,15.35,15.35,15.35,1
20181201|2018-08-07 22:30,8,15.35,15.35,15.35,15.35,1
20181201|2018-08-08 00:30,8,15.35,15.35,15.35,15.35,1
20181201|2018-08-08 01:00,8,15.34,15.34,15.34,15.34,1
20181201|2018-08-08 01:30,8,15.35,15.36,15.33,15.36,8
20181201|2018-08-08 02:00,8,15.36,15.4,15.35,15.37,17
20181201|2018-08-08 02:30,8,15.35,15.35,15.34,15.34,6
20181201|2018-08-08 03:00,8,15.35,15.35,15.33,15.33,25
20181201|2018-08-08 03:30,8,15.35,15.35,15.35,15.35,2
20181201|2018-08-08 04:00,8,15.35,15.35,15.35,15.35,1
20181201|2018-08-08 04:30,8,15.35,15.35,15.35,15.35,1
20181201|2018-08-08 05:00,8,15.32,15.32,15.32,15.32,1
20181201|2018-08-08 05:30,8,15.31,15.31,15.31,15.31,4
20181201|2018-08-08 06:00,8,15.31,15.33,15.31,15.33,6
20181201|2018-08-08 06:30,8,15.35,15.35,15.32,15.32,7
20181201|2018-08-08 07:00,8,15.35,15.38,15.34,15.38,5
20181201|2018-08-08 07:30,8,15.36,15.43,15.36,15.43,56
20181201|2018-08-08 08:00,8,15.42,15.42,15.37,15.37,163
20181201|2018-08-08 08:30,8,15.36,15.41,15.35,15.4,891
20181201|2018-08-08 09:00,8,15.4,15.41,15.35,15.37,592
20181201|2018-08-08 09:30,8,15.37,15.4,15.25,15.25,479
20181201|2018-08-08 10:00,8,15.25,15.3,15.25,15.3,446
20181201|2018-08-08 10:30,8,15.27,15.32,15.25,15.32,192
20181201|2018-08-08 11:00,8,15.32,15.35,15.31,15.32,230
20181201|2018-08-08 11:30,8,15.32,15.32,15.27,15.31,301
20181201|2018-08-08 12:00,8,15.33,15.33,15.28,15.3,102
20181201|2018-08-08 12:30,8,15.31,15.32,15.26,15.27,286
20181201|2018-08-08 13:00,8,15.28,15.32,15.25,15.27,259
20181201|2018-08-08 13:30,8,15.26,15.32,15.26,15.32,162
20181201|2018-08-08 14:00,8,15.31,15.32,15.25,15.26,194
20181201|2018-08-08 14:30,8,15.26,15.35,15.26,15.3,109
20181201|2018-08-08 15:00,8,15.31,15.4,15.3,15.36,108
20181201|2018-08-08 15:30,8,15.4,15.4,15.35,15.35,32
20181201|2018-08-08 17:00,9,15.4,15.4,15.36,15.4,19
20181201|2018-08-08 18:30,9,15.4,15.4,15.4,15.4,68
20181201|2018-08-08 19:00,9,15.4,15.4,15.38,15.4,42
20181201|2018-08-08 19:30,9,15.41,15.45,15.37,15.37,117
20181201|2018-08-08 20:00,9,15.41,15.45,15.41,15.44,55
20181201|2018-08-08 20:30,9,15.44,15.45,15.44,15.44,12
20181201|2018-08-08 21:00,9,15.42,15.42,15.4,15.41,21
20181201|2018-08-08 21:30,9,15.41,15.41,15.41,15.41,12
20181201|2018-08-08 23:00,9,15.41,15.42,15.4,15.4,4
20181201|2018-08-09 00:00,9,15.4,15.4,15.4,15.4,9
20181201|2018-08-09 01:00,9,15.41,15.41,15.4,15.4,42
20181201|2018-08-09 01:30,9,15.4,15.42,15.4,15.42,6
20181201|2018-08-09 03:00,9,15.36,15.4,15.36,15.4,33
20181201|2018-08-09 03:30,9,15.4,15.4,15.37,15.4,6
20181201|2018-08-09 04:30,9,15.36,15.36,15.36,15.36,1
20181201|2018-08-09 05:00,9,15.36,15.36,15.33,15.35,12
20181201|2018-08-09 05:30,9,15.35,15.4,15.35,15.37,10
20181201|2018-08-09 06:00,9,15.4,15.4,15.37,15.4,10
20181201|2018-08-09 06:30,9,15.4,15.4,15.35,15.35,34
20181201|2018-08-09 07:00,9,15.35,15.35,15.32,15.32,32
20181201|2018-08-09 07:30,9,15.36,15.36,15.35,15.36,32
20181201|2018-08-09 08:00,9,15.35,15.37,15.35,15.35,190
20181201|2018-08-09 08:30,9,15.35,15.42,15.31,15.37,861
20181201|2018-08-09 09:00,9,15.35,15.38,15.27,15.3,303
20181201|2018-08-09 09:30,9,15.25,15.32,15.25,15.29,310
20181201|2018-08-09 10:00,9,15.25,15.31,15.25,15.3,87
20181201|2018-08-09 10:30,9,15.25,15.33,15.25,15.3,80
20181201|2018-08-09 11:00,9,15.3,15.33,15.3,15.3,165
20181201|2018-08-09 11:30,9,15.3,15.32,15.26,15.26,265
20181201|2018-08-09 12:00,9,15.28,15.28,15.25,15.27,11
20181201|2018-08-09 12:30,9,15.26,15.27,15.25,15.27,54
20181201|2018-08-09 13:00,9,15.26,15.3,15.26,15.27,12
20181201|2018-08-09 13:30,9,15.25,15.31,15.25,15.3,126
20181201|2018-08-09 14:00,9,15.3,15.33,15.25,15.33,268
20181201|2018-08-09 14:30,9,15.32,15.45,15.3,15.45,696
20181201|2018-08-09 15:00,9,15.44,15.46,15.4,15.45,512
20181201|2018-08-09 15:30,9,15.45,15.5,15.4,15.45,130
20181201|2018-08-09 17:00,10,15.45,15.46,15.45,15.46,10
20181201|2018-08-09 19:30,10,15.5,15.51,15.5,15.5,19
20181201|2018-08-09 20:00,10,15.5,15.5,15.5,15.5,3
20181201|2018-08-09 21:30,10,15.5,15.5,15.5,15.5,2
20181201|2018-08-09 22:30,10,15.46,15.46,15.46,15.46,2
20181201|2018-08-09 23:00,10,15.5,15.5,15.5,15.5,6
20181201|2018-08-10 00:00,10,15.55,15.56,15.55,15.56,5
20181201|2018-08-10 00:30,10,15.56,15.61,15.56,15.61,14
20181201|2018-08-10 01:00,10,15.59,15.6,15.59,15.6,11
20181201|2018-08-10 02:00,10,15.65,15.65,15.65,15.65,31
20181201|2018-08-10 02:30,10,15.65,15.72,15.65,15.7,71
20181201|2018-08-10 03:00,10,15.75,15.75,15.7,15.7,23
20181201|2018-08-10 03:30,10,15.7,15.7,15.66,15.66,4
20181201|2018-08-10 04:00,10,15.7,15.7,15.65,15.68,19
20181201|2018-08-10 04:30,10,15.68,15.72,15.68,15.72,2
20181201|2018-08-10 05:00,10,15.67,15.67,15.61,15.61,2
20181201|2018-08-10 05:30,10,15.63,15.65,15.6,15.6,20
20181201|2018-08-10 06:00,10,15.63,15.63,15.6,15.6,19
20181201|2018-08-10 06:30,10,15.6,15.6,15.6,15.6,24
20181201|2018-08-10 07:00,10,15.6,15.69,15.6,15.68,25
20181201|2018-08-10 07:30,10,15.65,15.7,15.65,15.7,112
20181201|2018-08-10 08:00,10,15.68,15.8,15.67,15.8,186
20181201|2018-08-10 08:30,10,15.77,15.8,15.62,15.8,894
20181201|2018-08-10 09:00,10,15.81,15.84,15.62,15.7,1146
20181201|2018-08-10 09:30,10,15.72,15.74,15.6,15.62,1021
20181201|2018-08-10 10:00,10,15.62,15.67,15.6,15.61,574
20181201|2018-08-10 10:30,10,15.63,15.66,15.55,15.66,541
20181201|2018-08-10 11:00,10,15.7,15.7,15.64,15.64,374
20181201|2018-08-10 11:30,10,15.6,15.68,15.6,15.66,287
20181201|2018-08-10 12:00,10,15.67,15.75,15.65,15.68,281
20181201|2018-08-10 12:30,10,15.7,15.85,15.7,15.8,819
20181201|2018-08-10 13:00,10,15.78,15.82,15.7,15.77,859
20181201|2018-08-10 13:30,10,15.79,15.82,15.67,15.72,926
20181201|2018-08-10 14:00,10,15.75,15.81,15.61,15.66,1109
20181201|2018-08-10 14:30,10,15.66,15.77,15.62,15.73,1032
20181201|2018-08-10 15:00,10,15.73,15.77,15.66,15.77,512
20181201|2018-08-10 15:30,10,15.75,15.8,15.66,15.66,83
20181201|2018-08-12 17:00,13,15.75,15.91,15.75,15.9,48
20181201|2018-08-12 17:30,13,15.87,15.87,15.86,15.86,30
20181201|2018-08-12 18:00,13,15.85,15.85,15.85,15.85,8
20181201|2018-08-12 18:30,13,15.85,15.85,15.85,15.85,12
20181201|2018-08-12 19:00,13,15.85,15.87,15.83,15.87,9
20181201|2018-08-12 19:30,13,15.9,15.91,15.89,15.9,47
20181201|2018-08-12 20:00,13,15.94,15.94,15.94,15.94,5
20181201|2018-08-12 20:30,13,15.95,15.98,15.95,15.96,17
20181201|2018-08-12 21:00,13,15.97,15.97,15.96,15.96,38
20181201|2018-08-12 21:30,13,16,16.05,15.98,16.05,24
20181201|2018-08-12 22:00,13,16.03,16.03,16.03,16.03,9
20181201|2018-08-12 22:30,13,16.02,16.02,16,16,2
20181201|2018-08-12 23:00,13,16.1,16.1,16.1,16.1,14
20181201|2018-08-12 23:30,13,16.1,16.11,16.1,16.1,31
20181201|2018-08-13 00:00,13,16.05,16.05,15.98,15.98,48
20181201|2018-08-13 00:30,13,16.03,16.05,16.03,16.05,5
20181201|2018-08-13 01:00,13,16,16,15.91,15.91,9
20181201|2018-08-13 01:30,13,15.95,16.05,15.95,16.03,19
20181201|2018-08-13 02:00,13,16.1,16.16,16.05,16.15,85
20181201|2018-08-13 02:30,13,16.18,16.22,16.15,16.22,30
20181201|2018-08-13 03:00,13,16.15,16.15,16.05,16.05,83
20181201|2018-08-13 03:30,13,16,16,15.98,15.98,15
20181201|2018-08-13 04:00,13,15.95,15.95,15.95,15.95,12
20181201|2018-08-13 04:30,13,15.93,16,15.93,16,17
20181201|2018-08-13 05:00,13,15.95,15.95,15.94,15.94,24
20181201|2018-08-13 05:30,13,15.95,15.95,15.9,15.95,34
20181201|2018-08-13 06:00,13,15.96,15.96,15.9,15.9,12
20181201|2018-08-13 06:30,13,15.9,15.91,15.81,15.85,188
20181201|2018-08-13 07:00,13,15.86,15.91,15.78,15.85,60
20181201|2018-08-13 07:30,13,15.78,15.83,15.78,15.83,104
20181201|2018-08-13 08:00,13,15.82,15.83,15.81,15.82,46
20181201|2018-08-13 08:30,13,15.8,15.86,15.65,15.66,362
20181201|2018-08-13 09:00,13,15.64,15.65,15.55,15.6,626
20181201|2018-08-13 09:30,13,15.57,15.62,15.55,15.61,383
20181201|2018-08-13 10:00,13,15.61,15.72,15.6,15.7,614
20181201|2018-08-13 10:30,13,15.73,15.92,15.72,15.92,945
20181201|2018-08-13 11:00,13,15.92,16.05,15.86,15.96,406
20181201|2018-08-13 11:30,13,15.97,16,15.85,15.98,490
20181201|2018-08-13 12:00,13,16,16.07,15.88,15.91,479
20181201|2018-08-13 12:30,13,15.9,15.98,15.87,15.93,673
20181201|2018-08-13 13:00,13,15.91,15.92,15.85,15.87,211
20181201|2018-08-13 13:30,13,15.86,15.98,15.83,15.97,717
20181201|2018-08-13 14:00,13,16,16.08,15.95,16.07,508
20181201|2018-08-13 14:30,13,16.08,16.18,16.05,16.12,1456
20181201|2018-08-13 15:00,13,16.12,16.2,16.05,16.16,945
20181201|2018-08-13 15:30,13,16.2,16.2,16.15,16.2,111
20181201|2018-08-13 17:00,14,16.15,16.15,16.13,16.15,28
20181201|2018-08-13 17:30,14,16.15,16.15,16.15,16.15,10
20181201|2018-08-13 18:00,14,16.2,16.2,16.2,16.2,2
20181201|2018-08-13 18:30,14,16.11,16.12,16.1,16.1,39
20181201|2018-08-13 19:00,14,16.1,16.12,16.06,16.06,12
20181201|2018-08-13 19:30,14,16.05,16.05,16.04,16.04,42
20181201|2018-08-13 20:00,14,16,16.05,16,16.05,17
20181201|2018-08-13 20:30,14,16.01,16.01,16.01,16.01,5
20181201|2018-08-13 21:00,14,16.05,16.06,16.05,16.06,3
20181201|2018-08-13 21:30,14,16,16,16,16,8
20181201|2018-08-13 22:00,14,16.01,16.01,16.01,16.01,1
20181201|2018-08-13 22:30,14,16,16,16,16,1
20181201|2018-08-13 23:00,14,15.95,15.95,15.95,15.95,2
20181201|2018-08-13 23:30,14,15.95,15.95,15.95,15.95,8
20181201|2018-08-14 00:30,14,15.93,15.93,15.9,15.92,7
20181201|2018-08-14 01:00,14,15.85,15.85,15.85,15.85,2
20181201|2018-08-14 02:00,14,15.86,15.9,15.85,15.9,58
20181201|2018-08-14 02:30,14,15.9,15.9,15.77,15.77,87
20181201|2018-08-14 03:00,14,15.8,15.82,15.8,15.82,23
20181201|2018-08-14 03:30,14,15.85,15.93,15.85,15.93,38
20181201|2018-08-14 04:00,14,15.9,15.92,15.86,15.9,57
20181201|2018-08-14 04:30,14,15.9,15.97,15.9,15.95,86
20181201|2018-08-14 05:00,14,15.93,15.93,15.9,15.9,21
20181201|2018-08-14 05:30,14,15.9,15.9,15.89,15.9,31
20181201|2018-08-14 06:00,14,15.9,15.92,15.9,15.92,4
20181201|2018-08-14 06:30,14,15.93,15.95,15.93,15.95,7
20181201|2018-08-14 07:00,14,15.9,15.95,15.9,15.95,3
20181201|2018-08-14 07:30,14,15.95,15.97,15.94,15.95,97
20181201|2018-08-14 08:00,14,15.97,16.05,15.97,16.03,303
20181201|2018-08-14 08:30,14,16,16.08,15.95,16.05,2103
20181201|2018-08-14 09:00,14,16.04,16.17,15.95,15.95,817
20181201|2018-08-14 09:30,14,15.97,15.98,15.78,15.82,724
20181201|2018-08-14 10:00,14,15.82,15.95,15.8,15.89,414
20181201|2018-08-14 10:30,14,15.9,15.96,15.9,15.96,199
20181201|2018-08-14 11:00,14,15.96,16,15.9,15.91,279
20181201|2018-08-14 11:30,14,15.9,15.91,15.85,15.91,290
20181201|2018-08-14 12:00,14,15.9,15.92,15.85,15.91,168
20181201|2018-08-14 12:30,14,15.91,15.91,15.77,15.8,257
20181201|2018-08-14 13:00,14,15.77,15.82,15.75,15.8,280
20181201|2018-08-14 13:30,14,15.77,15.8,15.71,15.73,244
20181201|2018-08-14 14:00,14,15.75,15.8,15.75,15.77,114
20181201|2018-08-14 14:30,14,15.77,15.8,15.75,15.78,409
20181201|2018-08-14 15:00,14,15.75,15.85,15.75,15.77,231
20181201|2018-08-14 15:30,14,15.75,15.8,15.73,15.8,128
20181201|2018-08-14 17:00,15,15.76,15.76,15.75,15.75,35
20181201|2018-08-14 21:00,15,15.8,15.8,15.8,15.8,1
20181201|2018-08-14 22:00,15,15.83,15.85,15.83,15.83,7
20181201|2018-08-14 22:30,15,15.87,15.87,15.82,15.82,9
20181201|2018-08-14 23:00,15,15.85,15.86,15.82,15.82,45
20181201|2018-08-15 00:00,15,15.85,15.85,15.85,15.85,1
20181201|2018-08-15 01:00,15,15.81,15.81,15.81,15.81,1
20181201|2018-08-15 01:30,15,15.8,15.8,15.8,15.8,3
20181201|2018-08-15 02:00,15,15.8,15.8,15.78,15.78,4
20181201|2018-08-15 02:30,15,15.8,15.82,15.76,15.8,33
20181201|2018-08-15 03:00,15,15.82,15.85,15.78,15.8,37
20181201|2018-08-15 03:30,15,15.78,15.82,15.78,15.81,17
20181201|2018-08-15 04:00,15,15.8,15.83,15.8,15.8,22
20181201|2018-08-15 04:30,15,15.8,15.9,15.8,15.9,94
20181201|2018-08-15 05:00,15,15.9,15.95,15.9,15.95,56
20181201|2018-08-15 05:30,15,15.95,16.05,15.95,16.02,128
20181201|2018-08-15 06:00,15,16,16.05,15.95,16.03,79
20181201|2018-08-15 06:30,15,16.03,16.12,16,16,257
20181201|2018-08-15 07:00,15,16.01,16.05,16,16.02,189
20181201|2018-08-15 07:30,15,16.02,16.1,16.01,16.1,344
20181201|2018-08-15 08:00,15,16.1,16.12,16.05,16.1,226
20181201|2018-08-15 08:30,15,16.1,16.3,16.05,16.24,2089
20181201|2018-08-15 09:00,15,16.25,16.48,16.22,16.47,3000
20181201|2018-08-15 09:30,15,16.5,16.6,16.45,16.55,2648
20181201|2018-08-15 10:00,15,16.55,16.56,16.18,16.35,1983
20181201|2018-08-15 10:30,15,16.33,16.45,16.3,16.45,931
20181201|2018-08-15 11:00,15,16.45,16.46,16.25,16.25,790
20181201|2018-08-15 11:30,15,16.23,16.25,16.16,16.22,664
20181201|2018-08-15 12:00,15,16.23,16.38,16.16,16.36,627
20181201|2018-08-15 12:30,15,16.36,16.41,16.26,16.38,434
20181201|2018-08-15 13:00,15,16.38,16.52,16.35,16.48,836
20181201|2018-08-15 13:30,15,16.46,16.51,16.3,16.3,827
20181201|2018-08-15 14:00,15,16.28,16.35,16.2,16.29,1201
20181201|2018-08-15 14:30,15,16.25,16.25,16.05,16.15,1616
20181201|2018-08-15 15:00,15,16.11,16.11,15.96,16,846
20181201|2018-08-15 15:30,15,15.99,16.02,15.95,15.96,162
20181201|2018-08-15 17:00,16,16.05,16.05,16,16.05,28
20181201|2018-08-15 17:30,16,16.02,16.02,16.02,16.02,1
20181201|2018-08-15 18:30,16,16.01,16.05,16.01,16.05,9
20181201|2018-08-15 19:00,16,16.05,16.1,16.05,16.05,45
20181201|2018-08-15 19:30,16,16.05,16.05,16.01,16.04,40
20181201|2018-08-15 20:00,16,16.05,16.05,16,16,22
20181201|2018-08-15 20:30,16,15.96,15.96,15.82,15.87,116
20181201|2018-08-15 21:00,16,15.85,15.85,15.8,15.8,20
20181201|2018-08-15 21:30,16,15.85,15.85,15.85,15.85,2
20181201|2018-08-15 22:00,16,15.87,15.87,15.85,15.87,14
20181201|2018-08-15 22:30,16,15.87,15.87,15.82,15.83,11
20181201|2018-08-15 23:00,16,15.85,15.85,15.82,15.85,15
20181201|2018-08-15 23:30,16,15.83,15.86,15.83,15.86,2
20181201|2018-08-16 00:00,16,15.83,15.83,15.83,15.83,1
20181201|2018-08-16 01:30,16,15.85,15.85,15.85,15.85,3
20181201|2018-08-16 02:00,16,15.85,15.9,15.85,15.9,51
20181201|2018-08-16 02:30,16,15.9,15.98,15.88,15.98,40
20181201|2018-08-16 03:00,16,15.93,15.95,15.9,15.9,7
20181201|2018-08-16 03:30,16,15.9,15.9,15.9,15.9,29
20181201|2018-08-16 04:00,16,15.9,15.9,15.9,15.9,7
20181201|2018-08-16 04:30,16,15.86,15.9,15.86,15.9,3
20181201|2018-08-16 05:00,16,15.8,15.8,15.8,15.8,2
20181201|2018-08-16 05:30,16,15.85,15.87,15.81,15.81,174
20181201|2018-08-16 06:00,16,15.85,15.85,15.83,15.85,33
20181201|2018-08-16 06:30,16,15.87,15.88,15.83,15.85,169
20181201|2018-08-16 07:00,16,15.83,15.85,15.8,15.8,114
20181201|2018-08-16 07:30,16,15.8,15.87,15.8,15.85,39
20181201|2018-08-16 08:00,16,15.87,15.9,15.85,15.89,164
20181201|2018-08-16 08:30,16,15.87,15.97,15.8,15.97,962
20181201|2018-08-16 09:00,16,15.98,15.98,15.86,15.88,1397
20181201|2018-08-16 09:30,16,15.87,15.88,15.8,15.8,501
20181201|2018-08-16 10:00,16,15.78,15.8,15.7,15.71,163
20181201|2018-08-16 10:30,16,15.72,15.72,15.65,15.65,139
20181201|2018-08-16 11:00,16,15.67,15.7,15.65,15.7,183
20181201|2018-08-16 11:30,16,15.7,15.78,15.65,15.72,340
20181201|2018-08-16 12:00,16,15.65,15.68,15.6,15.67,118
20181201|2018-08-16 12:30,16,15.65,15.73,15.65,15.7,46
20181201|2018-08-16 13:00,16,15.7,15.77,15.7,15.7,232
20181201|2018-08-16 13:30,16,15.76,15.81,15.7,15.7,278
20181201|2018-08-16 14:00,16,15.7,15.77,15.65,15.72,329
20181201|2018-08-16 14:30,16,15.71,15.85,15.7,15.75,425
20181201|2018-08-16 15:00,16,15.77,15.8,15.72,15.77,367
20181201|2018-08-16 15:30,16,15.8,15.8,15.75,15.8,182
20181201|2018-08-16 17:00,17,15.75,15.8,15.75,15.77,16
20181201|2018-08-16 17:30,17,15.77,15.77,15.77,15.77,1
20181201|2018-08-16 18:00,17,15.77,15.77,15.77,15.77,1
20181201|2018-08-16 19:00,17,15.76,15.8,15.76,15.76,49
20181201|2018-08-16 20:00,17,15.75,15.75,15.75,15.75,4
20181201|2018-08-16 20:30,17,15.67,15.67,15.67,15.67,20
20181201|2018-08-16 21:00,17,15.7,15.7,15.7,15.7,5
20181201|2018-08-16 21:30,17,15.72,15.72,15.72,15.72,34
20181201|2018-08-16 22:00,17,15.71,15.75,15.71,15.75,4
20181201|2018-08-16 23:30,17,15.7,15.7,15.7,15.7,2
20181201|2018-08-17 00:00,17,15.8,15.8,15.8,15.8,8
20181201|2018-08-17 03:00,17,15.7,15.71,15.7,15.7,37
20181201|2018-08-17 03:30,17,15.7,15.7,15.7,15.7,11
20181201|2018-08-17 04:00,17,15.73,15.77,15.73,15.77,38
20181201|2018-08-17 04:30,17,15.8,15.85,15.78,15.85,49
20181201|2018-08-17 05:00,17,15.87,15.93,15.83,15.83,221
20181201|2018-08-17 05:30,17,15.85,15.85,15.81,15.81,58
20181201|2018-08-17 06:00,17,15.8,15.8,15.8,15.8,7
20181201|2018-08-17 06:30,17,15.85,15.85,15.85,15.85,4
20181201|2018-08-17 07:00,17,15.85,15.92,15.85,15.92,4
20181201|2018-08-17 07:30,17,15.9,15.9,15.82,15.82,41
20181201|2018-08-17 08:00,17,15.85,15.91,15.85,15.87,108
20181201|2018-08-17 08:30,17,15.9,15.9,15.75,15.8,567
20181201|2018-08-17 09:00,17,15.81,15.91,15.8,15.85,605
20181201|2018-08-17 09:30,17,15.85,15.88,15.75,15.75,524
20181201|2018-08-17 10:00,17,15.8,15.81,15.65,15.7,753
20181201|2018-08-17 10:30,17,15.7,15.7,15.55,15.6,298
20181201|2018-08-17 11:00,17,15.62,15.65,15.6,15.6,123
20181201|2018-08-17 11:30,17,15.62,15.72,15.6,15.7,232
20181201|2018-08-17 12:00,17,15.7,15.75,15.65,15.71,111
20181201|2018-08-17 12:30,17,15.7,15.74,15.62,15.63,193
20181201|2018-08-17 13:00,17,15.6,15.64,15.5,15.55,325
20181201|2018-08-17 13:30,17,15.5,15.58,15.48,15.51,369
20181201|2018-08-17 14:00,17,15.51,15.65,15.5,15.6,416
20181201|2018-08-17 14:30,17,15.65,15.67,15.6,15.6,438
20181201|2018-08-17 15:00,17,15.6,15.65,15.52,15.56,434
20181201|2018-08-17 15:30,17,15.58,15.6,15.55,15.55,46
20181201|2018-08-19 17:00,20,15.55,15.55,15.55,15.55,5
20181201|2018-08-19 17:30,20,15.54,15.54,15.54,15.54,4
20181201|2018-08-19 19:00,20,15.55,15.55,15.54,15.55,32
20181201|2018-08-19 19:30,20,15.55,15.56,15.55,15.55,27
20181201|2018-08-19 20:00,20,15.56,15.6,15.56,15.6,4
20181201|2018-08-19 20:30,20,15.55,15.55,15.55,15.55,10
20181201|2018-08-19 21:30,20,15.55,15.62,15.55,15.62,3
20181201|2018-08-19 22:30,20,15.6,15.6,15.55,15.55,4
20181201|2018-08-19 23:30,20,15.6,15.6,15.6,15.6,1
20181201|2018-08-20 00:30,20,15.62,15.62,15.61,15.61,2
20181201|2018-08-20 01:00,20,15.58,15.58,15.55,15.55,4
20181201|2018-08-20 01:30,20,15.55,15.55,15.55,15.55,2
20181201|2018-08-20 02:00,20,15.52,15.53,15.5,15.5,88
20181201|2018-08-20 02:30,20,15.48,15.51,15.48,15.5,47
20181201|2018-08-20 03:00,20,15.5,15.5,15.48,15.48,13
20181201|2018-08-20 03:30,20,15.48,15.5,15.48,15.48,52
20181201|2018-08-20 04:00,20,15.5,15.5,15.48,15.5,33
20181201|2018-08-20 04:30,20,15.46,15.46,15.46,15.46,14
20181201|2018-08-20 05:00,20,15.5,15.51,15.48,15.5,22
20181201|2018-08-20 05:30,20,15.51,15.51,15.5,15.5,9
20181201|2018-08-20 06:00,20,15.5,15.5,15.5,15.5,7
20181201|2018-08-20 06:30,20,15.51,15.54,15.51,15.51,16
20181201|2018-08-20 07:00,20,15.5,15.52,15.49,15.5,38
20181201|2018-08-20 07:30,20,15.45,15.49,15.45,15.47,17
20181201|2018-08-20 08:00,20,15.49,15.49,15.4,15.4,65
20181201|2018-08-20 08:30,20,15.42,15.45,15.35,15.42,329
20181201|2018-08-20 09:00,20,15.42,15.5,15.38,15.41,357
20181201|2018-08-20 09:30,20,15.43,15.54,15.4,15.45,582
20181201|2018-08-20 10:00,20,15.47,15.52,15.4,15.46,219
20181201|2018-08-20 10:30,20,15.48,15.48,15.4,15.45,221
20181201|2018-08-20 11:00,20,15.45,15.47,15.4,15.42,111
20181201|2018-08-20 11:30,20,15.4,15.47,15.4,15.42,116
20181201|2018-08-20 12:00,20,15.43,15.44,15.4,15.42,60
20181201|2018-08-20 12:30,20,15.4,15.45,15.4,15.4,36
20181201|2018-08-20 13:00,20,15.4,15.45,15.4,15.42,117
20181201|2018-08-20 13:30,20,15.4,15.47,15.4,15.41,590
20181201|2018-08-20 14:00,20,15.4,15.43,15.35,15.4,565
20181201|2018-08-20 14:30,20,15.42,15.43,15.35,15.4,463
20181201|2018-08-20 15:00,20,15.41,15.45,15.35,15.4,515
20181201|2018-08-20 15:30,20,15.41,15.5,15.4,15.5,48
20181201|2018-08-20 17:00,21,15.45,15.45,15.45,15.45,42
20181201|2018-08-20 17:30,21,15.45,15.45,15.45,15.45,6
20181201|2018-08-20 19:00,21,15.5,15.5,15.5,15.5,4
20181201|2018-08-20 20:30,21,15.46,15.46,15.46,15.46,2
20181201|2018-08-20 21:00,21,15.45,15.45,15.45,15.45,29
20181201|2018-08-20 21:30,21,15.45,15.46,15.44,15.45,74
20181201|2018-08-20 22:00,21,15.45,15.45,15.45,15.45,4
20181201|2018-08-20 23:00,21,15.45,15.45,15.45,15.45,2
20181201|2018-08-20 23:30,21,15.45,15.45,15.45,15.45,15
20181201|2018-08-21 00:00,21,15.45,15.45,15.45,15.45,1
20181201|2018-08-21 00:30,21,15.45,15.45,15.45,15.45,36
20181201|2018-08-21 02:00,21,15.43,15.43,15.4,15.42,10
20181201|2018-08-21 02:30,21,15.45,15.45,15.45,15.45,51
20181201|2018-08-21 03:00,21,15.4,15.41,15.4,15.41,18
20181201|2018-08-21 03:30,21,15.41,15.41,15.4,15.4,28
20181201|2018-08-21 04:00,21,15.41,15.45,15.4,15.4,15
20181201|2018-08-21 04:30,21,15.35,15.37,15.32,15.32,14
20181201|2018-08-21 05:00,21,15.35,15.4,15.35,15.36,8
20181201|2018-08-21 05:30,21,15.36,15.36,15.35,15.35,3
20181201|2018-08-21 06:00,21,15.37,15.37,15.37,15.37,26
20181201|2018-08-21 06:30,21,15.35,15.35,15.35,15.35,1
20181201|2018-08-21 07:00,21,15.4,15.4,15.37,15.37,20
20181201|2018-08-21 07:30,21,15.37,15.4,15.35,15.35,45
20181201|2018-08-21 08:00,21,15.37,15.4,15.35,15.35,43
20181201|2018-08-21 08:30,21,15.33,15.35,15.25,15.25,608
20181201|2018-08-21 09:00,21,15.25,15.4,15.25,15.35,865
20181201|2018-08-21 09:30,21,15.35,15.38,15.35,15.35,70
20181201|2018-08-21 10:00,21,15.36,15.38,15.35,15.35,30
20181201|2018-08-21 10:30,21,15.37,15.38,15.35,15.35,132
20181201|2018-08-21 11:00,21,15.35,15.35,15.3,15.33,163
20181201|2018-08-21 11:30,21,15.35,15.4,15.3,15.35,442
20181201|2018-08-21 12:00,21,15.35,15.43,15.35,15.4,300
20181201|2018-08-21 12:30,21,15.42,15.47,15.4,15.47,506
20181201|2018-08-21 13:00,21,15.45,15.48,15.4,15.44,916
20181201|2018-08-21 13:30,21,15.45,15.57,15.44,15.47,1452
20181201|2018-08-21 14:00,21,15.47,15.55,15.4,15.5,792
20181201|2018-08-21 14:30,21,15.55,15.68,15.5,15.66,1224
20181201|2018-08-21 15:00,21,15.67,15.7,15.62,15.65,1229
20181201|2018-08-21 15:30,21,15.64,15.75,15.61,15.75,271
20181201|2018-08-21 17:00,22,15.75,15.77,15.7,15.75,57
20181201|2018-08-21 17:30,22,15.8,15.85,15.77,15.85,36
20181201|2018-08-21 18:00,22,15.85,15.86,15.85,15.86,97
20181201|2018-08-21 18:30,22,15.85,15.85,15.82,15.85,72
20181201|2018-08-21 19:00,22,15.86,15.9,15.85,15.85,38
20181201|2018-08-21 19:30,22,15.8,15.85,15.8,15.85,23
20181201|2018-08-21 20:00,22,15.8,15.82,15.8,15.8,60
20181201|2018-08-21 20:30,22,15.8,15.8,15.8,15.8,103
20181201|2018-08-21 21:00,22,15.78,15.78,15.72,15.72,46
20181201|2018-08-21 22:30,22,15.7,15.73,15.7,15.73,2
20181201|2018-08-21 23:00,22,15.72,15.75,15.72,15.75,7
20181201|2018-08-22 01:00,22,15.76,15.77,15.75,15.77,22
20181201|2018-08-22 01:30,22,15.78,15.78,15.72,15.72,31
20181201|2018-08-22 02:00,22,15.75,15.75,15.66,15.66,42
20181201|2018-08-22 02:30,22,15.67,15.67,15.65,15.66,110
20181201|2018-08-22 03:00,22,15.65,15.67,15.62,15.67,171
20181201|2018-08-22 03:30,22,15.65,15.65,15.62,15.63,18
20181201|2018-08-22 04:00,22,15.62,15.65,15.6,15.6,13
20181201|2018-08-22 04:30,22,15.62,15.65,15.61,15.61,32
20181201|2018-08-22 05:00,22,15.6,15.62,15.55,15.55,252
20181201|2018-08-22 05:30,22,15.6,15.6,15.53,15.53,39
20181201|2018-08-22 06:00,22,15.52,15.62,15.52,15.57,228
20181201|2018-08-22 06:30,22,15.6,15.6,15.6,15.6,41
20181201|2018-08-22 07:00,22,15.58,15.68,15.58,15.68,125
20181201|2018-08-22 07:30,22,15.65,15.67,15.6,15.6,250
20181201|2018-08-22 08:00,22,15.62,15.63,15.52,15.53,454
20181201|2018-08-22 08:30,22,15.6,15.6,15.51,15.6,646
20181201|2018-08-22 09:00,22,15.55,15.63,15.55,15.63,407
20181201|2018-08-22 09:30,22,15.6,15.6,15.53,15.58,358
20181201|2018-08-22 10:00,22,15.56,15.58,15.55,15.55,123
20181201|2018-08-22 10:30,22,15.56,15.6,15.55,15.57,35
20181201|2018-08-22 11:00,22,15.58,15.67,15.57,15.67,447
20181201|2018-08-22 11:30,22,15.67,15.68,15.59,15.62,240
20181201|2018-08-22 12:00,22,15.63,15.65,15.6,15.6,127
20181201|2018-08-22 12:30,22,15.61,15.65,15.58,15.6,225
20181201|2018-08-22 13:00,22,15.61,15.67,15.55,15.63,281
20181201|2018-08-22 13:30,22,15.61,15.63,15.55,15.55,93
20181201|2018-08-22 14:00,22,15.55,15.58,15.52,15.55,409
20181201|2018-08-22 14:30,22,15.55,15.6,15.5,15.57,342
20181201|2018-08-22 15:00,22,15.58,15.65,15.57,15.6,507
20181201|2018-08-22 15:30,22,15.6,15.6,15.5,15.5,30
20181201|2018-08-22 17:00,23,15.6,15.6,15.5,15.51,26
20181201|2018-08-22 17:30,23,15.53,15.53,15.53,15.53,1
20181201|2018-08-22 19:00,23,15.55,15.55,15.55,15.55,13
20181201|2018-08-22 19:30,23,15.55,15.55,15.55,15.55,21
20181201|2018-08-22 20:00,23,15.55,15.55,15.55,15.55,6
20181201|2018-08-22 20:30,23,15.55,15.55,15.53,15.55,15
20181201|2018-08-22 21:00,23,15.57,15.57,15.57,15.57,1
20181201|2018-08-22 22:00,23,15.6,15.6,15.6,15.6,45
20181201|2018-08-22 22:30,23,15.6,15.6,15.58,15.58,15
20181201|2018-08-22 23:00,23,15.57,15.57,15.57,15.57,1
20181201|2018-08-23 00:00,23,15.6,15.6,15.57,15.57,9
20181201|2018-08-23 00:30,23,15.57,15.57,15.57,15.57,1
20181201|2018-08-23 01:00,23,15.57,15.57,15.56,15.56,2
20181201|2018-08-23 03:00,23,15.58,15.58,15.56,15.56,5
20181201|2018-08-23 03:30,23,15.55,15.57,15.52,15.55,100
20181201|2018-08-23 04:00,23,15.56,15.6,15.56,15.56,265
20181201|2018-08-23 04:30,23,15.6,15.6,15.6,15.6,3
20181201|2018-08-23 05:00,23,15.58,15.6,15.57,15.57,20
20181201|2018-08-23 05:30,23,15.6,15.6,15.56,15.58,62
20181201|2018-08-23 06:00,23,15.56,15.6,15.56,15.59,33
20181201|2018-08-23 06:30,23,15.55,15.56,15.52,15.52,47
20181201|2018-08-23 07:00,23,15.52,15.55,15.52,15.54,19
20181201|2018-08-23 07:30,23,15.55,15.55,15.52,15.53,9
20181201|2018-08-23 08:00,23,15.52,15.58,15.52,15.56,128
20181201|2018-08-23 08:30,23,15.56,15.6,15.41,15.45,557
20181201|2018-08-23 09:00,23,15.46,15.5,15.41,15.41,252
20181201|2018-08-23 09:30,23,15.42,15.49,15.4,15.48,157
20181201|2018-08-23 10:00,23,15.48,15.57,15.45,15.57,697
20181201|2018-08-23 10:30,23,15.57,15.63,15.55,15.6,979
20181201|2018-08-23 11:00,23,15.57,15.6,15.47,15.48,55
20181201|2018-08-23 11:30,23,15.48,15.55,15.48,15.55,162
20181201|2018-08-23 12:00,23,15.58,15.6,15.5,15.52,359
20181201|2018-08-23 12:30,23,15.52,15.57,15.52,15.53,314
20181201|2018-08-23 13:00,23,15.52,15.55,15.5,15.5,248
20181201|2018-08-23 13:30,23,15.53,15.6,15.53,15.58,541
20181201|2018-08-23 14:00,23,15.57,15.63,15.55,15.57,209
20181201|2018-08-23 14:30,23,15.55,15.65,15.55,15.56,586
20181201|2018-08-23 15:00,23,15.56,15.7,15.56,15.65,1201
20181201|2018-08-23 15:30,23,15.7,15.7,15.65,15.7,32
20181201|2018-08-23 19:00,24,15.67,15.67,15.67,15.67,10
20181201|2018-08-23 19:30,24,15.66,15.66,15.63,15.63,31
20181201|2018-08-23 20:00,24,15.59,15.65,15.59,15.65,52
20181201|2018-08-23 20:30,24,15.65,15.65,15.65,15.65,23
20181201|2018-08-23 21:00,24,15.66,15.66,15.65,15.65,6
20181201|2018-08-23 21:30,24,15.61,15.61,15.6,15.61,18
20181201|2018-08-23 23:30,24,15.6,15.6,15.6,15.6,4
20181201|2018-08-24 00:00,24,15.6,15.6,15.6,15.6,7
20181201|2018-08-24 01:00,24,15.6,15.65,15.6,15.65,10
20181201|2018-08-24 01:30,24,15.65,15.65,15.65,15.65,1
20181201|2018-08-24 02:00,24,15.65,15.65,15.65,15.65,3
20181201|2018-08-24 02:30,24,15.6,15.6,15.6,15.6,53
20181201|2018-08-24 03:00,24,15.6,15.6,15.6,15.6,10
20181201|2018-08-24 04:00,24,15.61,15.61,15.61,15.61,1
20181201|2018-08-24 04:30,24,15.61,15.61,15.56,15.6,41
20181201|2018-08-24 05:00,24,15.57,15.58,15.57,15.58,2
20181201|2018-08-24 05:30,24,15.58,15.58,15.56,15.56,7
20181201|2018-08-24 06:00,24,15.55,15.6,15.53,15.6,8
20181201|2018-08-24 06:30,24,15.6,15.6,15.52,15.53,152
20181201|2018-08-24 07:00,24,15.5,15.5,15.5,15.5,21
20181201|2018-08-24 07:30,24,15.5,15.56,15.5,15.55,213
20181201|2018-08-24 08:00,24,15.52,15.55,15.5,15.5,107
20181201|2018-08-24 08:30,24,15.5,15.53,15.41,15.45,516
20181201|2018-08-24 09:00,24,15.45,15.47,15.4,15.43,381
20181201|2018-08-24 09:30,24,15.44,15.49,15.4,15.46,382
20181201|2018-08-24 10:00,24,15.46,15.51,15.45,15.5,172
20181201|2018-08-24 10:30,24,15.48,15.49,15.45,15.48,92
20181201|2018-08-24 11:00,24,15.45,15.5,15.45,15.46,152
20181201|2018-08-24 11:30,24,15.45,15.48,15.45,15.48,141
20181201|2018-08-24 12:00,24,15.48,15.48,15.45,15.48,182
20181201|2018-08-24 12:30,24,15.48,15.54,15.48,15.53,82
20181201|2018-08-24 13:00,24,15.51,15.53,15.47,15.5,720
20181201|2018-08-24 13:30,24,15.47,15.48,15.42,15.45,1126
20181201|2018-08-24 14:00,24,15.45,15.48,15.43,15.48,531
20181201|2018-08-24 14:30,24,15.48,15.55,15.45,15.55,611
20181201|2018-08-24 15:00,24,15.52,15.65,15.5,15.63,1222
20181201|2018-08-24 15:30,24,15.65,15.65,15.6,15.61,129
20181201|2018-08-26 17:00,27,15.58,15.58,15.58,15.58,1
20181201|2018-08-26 18:30,27,15.55,15.55,15.47,15.48,184
20181201|2018-08-26 19:00,27,15.48,15.5,15.47,15.47,11
20181201|2018-08-26 20:00,27,15.47,15.5,15.47,15.5,2
20181201|2018-08-27 01:30,27,15.48,15.48,15.48,15.48,2
20181201|2018-08-27 02:00,27,15.48,15.5,15.46,15.48,8
20181201|2018-08-27 02:30,27,15.46,15.46,15.46,15.46,2
20181201|2018-08-27 03:30,27,15.45,15.45,15.45,15.45,2
20181201|2018-08-27 05:30,27,15.46,15.46,15.46,15.46,1
20181201|2018-08-27 06:00,27,15.45,15.47,15.45,15.47,10
20181201|2018-08-27 06:30,27,15.46,15.5,15.45,15.5,20
20181201|2018-08-27 07:00,27,15.45,15.5,15.45,15.45,51
20181201|2018-08-27 07:30,27,15.45,15.47,15.43,15.46,10
20181201|2018-08-27 08:00,27,15.45,15.46,15.43,15.43,46
20181201|2018-08-27 08:30,27,15.4,15.49,15.4,15.42,241
20181201|2018-08-27 09:00,27,15.41,15.46,15.4,15.45,534
20181201|2018-08-27 09:30,27,15.5,15.52,15.45,15.5,243
20181201|2018-08-27 10:00,27,15.47,15.55,15.47,15.52,233
20181201|2018-08-27 10:30,27,15.52,15.55,15.47,15.48,195
20181201|2018-08-27 11:00,27,15.5,15.52,15.47,15.47,151
20181201|2018-08-27 11:30,27,15.47,15.47,15.45,15.47,77
20181201|2018-08-27 12:00,27,15.47,15.5,15.45,15.47,133
20181201|2018-08-27 12:30,27,15.45,15.48,15.45,15.45,77
20181201|2018-08-27 13:00,27,15.47,15.55,15.45,15.55,186
20181201|2018-08-27 13:30,27,15.52,15.57,15.5,15.57,343
20181201|2018-08-27 14:00,27,15.55,15.57,15.51,15.57,437
20181201|2018-08-27 14:30,27,15.55,15.61,15.55,15.61,691
20181201|2018-08-27 15:00,27,15.61,15.7,15.6,15.66,1251
20181201|2018-08-27 15:30,27,15.65,15.7,15.65,15.7,70
20181201|2018-08-27 17:00,28,15.65,15.67,15.61,15.61,79
20181201|2018-08-27 18:00,28,15.65,15.65,15.61,15.61,2
20181201|2018-08-27 18:30,28,15.61,15.65,15.61,15.65,2
20181201|2018-08-27 19:00,28,15.6,15.6,15.57,15.57,50
20181201|2018-08-27 20:00,28,15.55,15.57,15.55,15.57,6
20181201|2018-08-27 20:30,28,15.55,15.55,15.55,15.55,1
20181201|2018-08-27 22:30,28,15.58,15.58,15.58,15.58,1
20181201|2018-08-27 23:00,28,15.6,15.6,15.6,15.6,36
20181201|2018-08-28 00:00,28,15.6,15.6,15.6,15.6,6
20181201|2018-08-28 01:00,28,15.65,15.65,15.62,15.62,45
20181201|2018-08-28 01:30,28,15.62,15.62,15.62,15.62,2
20181201|2018-08-28 02:30,28,15.61,15.61,15.61,15.61,1
20181201|2018-08-28 03:00,28,15.61,15.62,15.6,15.6,47
20181201|2018-08-28 03:30,28,15.6,15.61,15.57,15.6,55
20181201|2018-08-28 04:00,28,15.6,15.6,15.6,15.6,25
20181201|2018-08-28 04:30,28,15.55,15.55,15.52,15.52,25
20181201|2018-08-28 05:00,28,15.55,15.55,15.55,15.55,21
20181201|2018-08-28 05:30,28,15.55,15.55,15.55,15.55,4
20181201|2018-08-28 06:30,28,15.55,15.55,15.52,15.52,18
20181201|2018-08-28 07:00,28,15.55,15.56,15.55,15.56,50
20181201|2018-08-28 07:30,28,15.55,15.57,15.53,15.53,11
20181201|2018-08-28 08:00,28,15.53,15.56,15.51,15.52,107
20181201|2018-08-28 08:30,28,15.52,15.63,15.5,15.57,433
20181201|2018-08-28 09:00,28,15.57,15.66,15.55,15.65,486
20181201|2018-08-28 09:30,28,15.66,15.71,15.65,15.66,642
20181201|2018-08-28 10:00,28,15.67,15.7,15.65,15.69,91
20181201|2018-08-28 10:30,28,15.67,15.76,15.66,15.76,308
20181201|2018-08-28 11:00,28,15.75,15.8,15.75,15.77,114
20181201|2018-08-28 11:30,28,15.77,15.77,15.7,15.73,326
20181201|2018-08-28 12:00,28,15.71,15.8,15.7,15.75,473
20181201|2018-08-28 12:30,28,15.77,15.77,15.71,15.76,219
20181201|2018-08-28 13:00,28,15.76,15.77,15.75,15.77,34
20181201|2018-08-28 13:30,28,15.75,15.79,15.75,15.78,344
20181201|2018-08-28 14:00,28,15.76,15.79,15.72,15.76,511
20181201|2018-08-28 14:30,28,15.76,15.83,15.74,15.8,1897
20181201|2018-08-28 15:00,28,15.78,15.81,15.75,15.75,473
20181201|2018-08-28 15:30,28,15.75,15.8,15.7,15.8,382
20181201|2018-08-28 17:00,29,15.8,15.8,15.75,15.76,12
20181201|2018-08-28 17:30,29,15.75,15.75,15.75,15.75,1
20181201|2018-08-28 19:00,29,15.76,15.76,15.75,15.75,9
20181201|2018-08-28 21:00,29,15.75,15.75,15.75,15.75,101
20181201|2018-08-28 22:00,29,15.75,15.75,15.75,15.75,38
20181201|2018-08-28 23:00,29,15.75,15.75,15.75,15.75,30
20181201|2018-08-28 23:30,29,15.75,15.75,15.75,15.75,6
20181201|2018-08-29 00:30,29,15.77,15.77,15.77,15.77,1
20181201|2018-08-29 01:00,29,15.75,15.76,15.75,15.76,2
20181201|2018-08-29 02:00,29,15.77,15.77,15.74,15.75,55
20181201|2018-08-29 02:30,29,15.74,15.75,15.7,15.7,92
20181201|2018-08-29 03:00,29,15.7,15.7,15.61,15.65,55
20181201|2018-08-29 03:30,29,15.65,15.65,15.61,15.65,19
20181201|2018-08-29 04:00,29,15.62,15.62,15.62,15.62,1
20181201|2018-08-29 04:30,29,15.65,15.66,15.65,15.66,66
20181201|2018-08-29 05:00,29,15.7,15.7,15.66,15.67,37
20181201|2018-08-29 06:00,29,15.67,15.67,15.65,15.65,32
20181201|2018-08-29 06:30,29,15.65,15.65,15.65,15.65,6
20181201|2018-08-29 07:00,29,15.65,15.65,15.62,15.65,128
20181201|2018-08-29 07:30,29,15.67,15.7,15.67,15.7,107
20181201|2018-08-29 08:00,29,15.67,15.71,15.67,15.7,64
20181201|2018-08-29 08:30,29,15.7,15.82,15.7,15.8,515
20181201|2018-08-29 09:00,29,15.78,15.86,15.78,15.8,753
20181201|2018-08-29 09:30,29,15.8,15.85,15.8,15.82,212
20181201|2018-08-29 10:00,29,15.82,15.84,15.75,15.8,897
20181201|2018-08-29 10:30,29,15.8,15.82,15.75,15.75,465
20181201|2018-08-29 11:00,29,15.75,15.77,15.72,15.72,121
20181201|2018-08-29 11:30,29,15.72,15.75,15.65,15.72,323
20181201|2018-08-29 12:00,29,15.72,15.75,15.7,15.72,78
20181201|2018-08-29 12:30,29,15.72,15.75,15.7,15.72,33
20181201|2018-08-29 13:00,29,15.75,15.75,15.66,15.67,429
20181201|2018-08-29 13:30,29,15.66,15.7,15.65,15.67,175
20181201|2018-08-29 14:00,29,15.7,15.7,15.63,15.65,375
20181201|2018-08-29 14:30,29,15.67,15.8,15.66,15.76,584
20181201|2018-08-29 15:00,29,15.78,15.85,15.75,15.77,1444
20181201|2018-08-29 15:30,29,15.75,15.85,15.75,15.8,278
20181201|2018-08-29 17:00,30,15.8,15.81,15.78,15.8,62
20181201|2018-08-29 17:30,30,15.8,15.81,15.8,15.8,20
20181201|2018-08-29 18:00,30,15.8,15.8,15.8,15.8,2
20181201|2018-08-29 18:30,30,15.8,15.8,15.8,15.8,1
20181201|2018-08-29 19:30,30,15.8,15.8,15.8,15.8,1
20181201|2018-08-29 20:00,30,15.85,15.85,15.85,15.85,1
20181201|2018-08-29 20:30,30,15.85,15.87,15.85,15.86,124
20181201|2018-08-29 21:00,30,15.85,15.87,15.85,15.87,27
20181201|2018-08-29 21:30,30,15.85,15.86,15.85,15.86,25
20181201|2018-08-29 22:30,30,15.85,15.85,15.85,15.85,7
20181201|2018-08-29 23:00,30,15.85,15.87,15.85,15.87,37
20181201|2018-08-29 23:30,30,15.85,15.85,15.85,15.85,40
20181201|2018-08-30 00:00,30,15.87,15.88,15.87,15.88,12
20181201|2018-08-30 00:30,30,15.88,15.88,15.88,15.88,4
20181201|2018-08-30 01:30,30,15.87,15.87,15.85,15.85,41
20181201|2018-08-30 02:00,30,15.88,15.88,15.83,15.85,16
20181201|2018-08-30 02:30,30,15.85,15.85,15.83,15.83,17
20181201|2018-08-30 03:00,30,15.82,15.85,15.81,15.85,29
20181201|2018-08-30 03:30,30,15.87,15.9,15.86,15.89,47
20181201|2018-08-30 04:00,30,15.9,15.9,15.86,15.86,104
20181201|2018-08-30 04:30,30,15.85,15.87,15.82,15.85,33
20181201|2018-08-30 05:00,30,15.86,15.9,15.85,15.86,12
20181201|2018-08-30 05:30,30,15.86,15.87,15.81,15.81,37
20181201|2018-08-30 06:00,30,15.82,15.82,15.8,15.8,30
20181201|2018-08-30 06:30,30,15.85,15.85,15.81,15.81,11
20181201|2018-08-30 07:00,30,15.85,15.85,15.81,15.81,255
20181201|2018-08-30 07:30,30,15.82,15.87,15.81,15.86,52
20181201|2018-08-30 08:00,30,15.83,15.9,15.81,15.86,143
20181201|2018-08-30 08:30,30,15.86,15.9,15.83,15.85,199
20181201|2018-08-30 09:00,30,15.85,15.85,15.77,15.82,424
20181201|2018-08-30 09:30,30,15.82,15.85,15.75,15.8,248
20181201|2018-08-30 10:00,30,15.77,15.87,15.76,15.87,566
20181201|2018-08-30 10:30,30,15.85,15.91,15.85,15.91,321
20181201|2018-08-30 11:00,30,15.91,15.95,15.85,15.86,207
20181201|2018-08-30 11:30,30,15.86,15.87,15.77,15.82,726
20181201|2018-08-30 12:00,30,15.81,15.85,15.8,15.82,154
20181201|2018-08-30 12:30,30,15.82,15.85,15.8,15.82,178
20181201|2018-08-30 13:00,30,15.81,16.15,15.8,16.08,1291
20181201|2018-08-30 13:30,30,16.1,16.11,15.92,16.05,956
20181201|2018-08-30 14:00,30,16.05,16.22,16.05,16.07,1611
20181201|2018-08-30 14:30,30,16.05,16.1,16,16.1,594
20181201|2018-08-30 15:00,30,16.05,16.15,16,16.1,559
20181201|2018-08-30 15:30,30,16.1,16.15,16.05,16.15,315
20181201|2018-08-30 17:00,31,16.1,16.12,16.07,16.1,94
20181201|2018-08-30 17:30,31,16.1,16.1,16.08,16.08,22
20181201|2018-08-30 18:00,31,16.09,16.1,16.09,16.09,3
20181201|2018-08-30 18:30,31,16.1,16.1,16.1,16.1,17
20181201|2018-08-30 19:00,31,16.11,16.11,16.1,16.1,13
20181201|2018-08-30 20:00,31,16.11,16.11,16.07,16.1,32
20181201|2018-08-30 20:30,31,16.1,16.1,16.1,16.1,9
20181201|2018-08-30 21:30,31,16.13,16.13,16.13,16.13,11
20181201|2018-08-30 22:30,31,16.1,16.1,16.1,16.1,4
20181201|2018-08-30 23:00,31,16.1,16.1,16.1,16.1,10
20181201|2018-08-31 00:00,31,16.11,16.11,16.06,16.06,24
20181201|2018-08-31 01:00,31,16.06,16.07,16.06,16.07,3
20181201|2018-08-31 02:00,31,16.1,16.24,16.1,16.21,207
20181201|2018-08-31 02:30,31,16.21,16.21,16.13,16.15,87
20181201|2018-08-31 03:30,31,16.12,16.12,16.12,16.12,1
20181201|2018-08-31 04:00,31,16.1,16.1,16.1,16.1,4
20181201|2018-08-31 04:30,31,16.1,16.15,16.1,16.15,39
20181201|2018-08-31 05:00,31,16.15,16.16,16.15,16.15,5
20181201|2018-08-31 05:30,31,16.12,16.12,16.12,16.12,1
20181201|2018-08-31 06:00,31,16.15,16.15,16.15,16.15,1
20181201|2018-08-31 06:30,31,16.16,16.16,16.15,16.15,5
20181201|2018-08-31 07:00,31,16.1,16.12,16.1,16.12,2
20181201|2018-08-31 07:30,31,16.14,16.17,16.1,16.15,41
20181201|2018-08-31 08:00,31,16.17,16.17,16.1,16.1,120
20181201|2018-08-31 08:30,31,16.1,16.12,15.91,15.93,1050
20181201|2018-08-31 09:00,31,15.9,15.91,15.75,15.85,960
20181201|2018-08-31 09:30,31,15.85,15.85,15.8,15.8,121
20181201|2018-08-31 10:00,31,15.8,15.95,15.76,15.95,188
20181201|2018-08-31 10:30,31,15.96,16.08,15.93,16.07,288
20181201|2018-08-31 11:00,31,16.08,16.13,16.05,16.1,237
20181201|2018-08-31 11:30,31,16.07,16.11,16.04,16.05,149
20181201|2018-08-31 12:00,31,16.08,16.08,16.02,16.07,122
20181201|2018-08-31 12:30,31,16.08,16.1,16.04,16.07,106
20181201|2018-08-31 13:00,31,16.05,16.12,16.05,16.08,163
20181201|2018-08-31 13:30,31,16.1,16.1,15.97,16.02,648
20181201|2018-08-31 14:00,31,16.01,16.01,15.9,15.96,275
20181201|2018-08-31 14:30,31,15.95,15.96,15.85,15.86,645
20181201|2018-08-31 15:00,31,15.88,15.9,15.76,15.8,1419
20181201|2018-08-31 15:30,31,15.8,15.8,15.75,15.75,420
20181201|2018-09-02 17:30,3,15.8,15.8,15.8,15.8,1
20181201|2018-09-02 18:00,3,15.75,15.75,15.75,15.75,13
20181201|2018-09-02 18:30,3,15.75,15.75,15.75,15.75,14
20181201|2018-09-02 19:00,3,15.78,15.78,15.77,15.77,2
20181201|2018-09-02 20:00,3,15.77,15.8,15.76,15.8,38
20181201|2018-09-02 21:00,3,15.75,15.83,15.75,15.83,21
20181201|2018-09-02 22:00,3,15.83,15.83,15.83,15.83,3
20181201|2018-09-03 01:00,3,15.8,15.8,15.8,15.8,5
20181201|2018-09-03 01:30,3,15.8,15.8,15.8,15.8,4
20181201|2018-09-03 02:00,3,15.76,15.76,15.76,15.76,3
20181201|2018-09-03 02:30,3,15.8,15.85,15.76,15.76,24
20181201|2018-09-03 03:00,3,15.75,15.75,15.66,15.7,72
20181201|2018-09-03 04:30,3,15.67,15.67,15.67,15.67,5
20181201|2018-09-03 05:00,3,15.7,15.7,15.7,15.7,6
20181201|2018-09-03 06:00,3,15.7,15.7,15.7,15.7,2
20181201|2018-09-03 06:30,3,15.68,15.68,15.68,15.68,6
20181201|2018-09-03 07:00,3,15.7,15.7,15.7,15.7,4
20181201|2018-09-03 08:00,3,15.7,15.7,15.7,15.7,1
20181201|2018-09-03 08:30,3,15.72,15.75,15.72,15.75,3
20181201|2018-09-03 09:00,3,15.72,15.72,15.72,15.72,1
20181201|2018-09-03 09:30,3,15.7,15.7,15.65,15.65,24
20181201|2018-09-03 10:00,3,15.7,15.7,15.65,15.65,36
20181201|2018-09-03 17:00,4,15.67,15.7,15.66,15.7,67
20181201|2018-09-03 17:30,4,15.7,15.71,15.7,15.71,4
20181201|2018-09-03 19:00,4,15.75,15.8,15.75,15.76,53
20181201|2018-09-03 19:30,4,15.78,15.78,15.78,15.78,1
20181201|2018-09-03 20:00,4,15.8,15.83,15.8,15.8,30
20181201|2018-09-03 20:30,4,15.81,15.81,15.76,15.76,6
20181201|2018-09-03 21:00,4,15.75,15.8,15.75,15.8,4
20181201|2018-09-03 22:00,4,15.75,15.75,15.75,15.75,3
20181201|2018-09-04 00:00,4,15.75,15.75,15.75,15.75,3
20181201|2018-09-04 00:30,4,15.75,15.75,15.75,15.75,3
20181201|2018-09-04 01:00,4,15.75,15.75,15.7,15.71,33
20181201|2018-09-04 01:30,4,15.7,15.7,15.67,15.67,67
20181201|2018-09-04 02:30,4,15.7,15.75,15.67,15.7,23
20181201|2018-09-04 03:00,4,15.67,15.75,15.67,15.75,38
20181201|2018-09-04 03:30,4,15.77,15.77,15.75,15.75,10
20181201|2018-09-04 04:00,4,15.75,15.8,15.75,15.8,6
20181201|2018-09-04 04:30,4,15.79,15.85,15.79,15.85,38
20181201|2018-09-04 05:00,4,15.81,15.81,15.81,15.81,5
20181201|2018-09-04 05:30,4,15.85,15.85,15.85,15.85,1
20181201|2018-09-04 06:00,4,15.85,15.95,15.84,15.95,26
20181201|2018-09-04 06:30,4,15.95,16.05,15.95,15.95,64
20181201|2018-09-04 07:00,4,15.95,15.95,15.9,15.9,5
20181201|2018-09-04 07:30,4,15.93,15.95,15.91,15.93,21
20181201|2018-09-04 08:00,4,15.92,16,15.9,15.92,87
20181201|2018-09-04 08:30,4,15.93,16.15,15.91,16.05,1029
20181201|2018-09-04 09:00,4,16.02,16.03,15.9,15.97,350
20181201|2018-09-04 09:30,4,15.98,16,15.82,15.84,297
20181201|2018-09-04 10:00,4,15.86,15.93,15.85,15.91,148
20181201|2018-09-04 10:30,4,15.91,16.02,15.9,16.01,211
20181201|2018-09-04 11:00,4,16,16.07,15.96,16.05,257
20181201|2018-09-04 11:30,4,16.05,16.06,15.98,16,91
20181201|2018-09-04 12:00,4,16.01,16.01,15.95,15.96,47
20181201|2018-09-04 12:30,4,15.96,15.97,15.85,15.9,320
20181201|2018-09-04 13:00,4,15.89,15.9,15.85,15.86,93
20181201|2018-09-04 13:30,4,15.89,15.9,15.81,15.89,120
20181201|2018-09-04 14:00,4,15.88,15.93,15.86,15.91,479
20181201|2018-09-04 14:30,4,15.91,15.96,15.85,15.9,163
20181201|2018-09-04 15:00,4,15.88,15.88,15.75,15.8,800
20181201|2018-09-04 15:30,4,15.78,15.8,15.75,15.75,122
20181201|2018-09-04 17:00,5,15.8,15.82,15.8,15.82,27
20181201|2018-09-04 17:30,5,15.84,15.85,15.84,15.85,4
20181201|2018-09-04 18:00,5,15.85,15.85,15.85,15.85,13
20181201|2018-09-04 18:30,5,15.82,15.82,15.82,15.82,1
20181201|2018-09-04 19:00,5,15.85,15.85,15.85,15.85,7
20181201|2018-09-04 19:30,5,15.85,15.85,15.85,15.85,2
20181201|2018-09-04 20:00,5,15.85,15.85,15.8,15.8,15
20181201|2018-09-04 20:30,5,15.8,15.81,15.8,15.81,2
20181201|2018-09-04 21:00,5,15.85,15.85,15.85,15.85,4
20181201|2018-09-04 22:00,5,15.82,15.82,15.82,15.82,1
20181201|2018-09-05 00:30,5,15.88,15.93,15.88,15.93,34
20181201|2018-09-05 01:00,5,15.93,15.98,15.92,15.95,65
20181201|2018-09-05 01:30,5,15.97,16,15.95,16,31
20181201|2018-09-05 02:00,5,15.95,16.06,15.95,16.06,148
20181201|2018-09-05 02:30,5,16.1,16.1,16.02,16.02,16
20181201|2018-09-05 03:00,5,16.06,16.1,16.05,16.1,207
20181201|2018-09-05 03:30,5,16.1,16.1,16.01,16.07,41
20181201|2018-09-05 04:00,5,16.08,16.15,16.05,16.12,78
20181201|2018-09-05 04:30,5,16.13,16.15,16.08,16.08,48
20181201|2018-09-05 05:00,5,16.1,16.1,16.06,16.06,27
20181201|2018-09-05 05:30,5,16.05,16.05,16,16,34
20181201|2018-09-05 06:00,5,16,16.02,16,16.01,42
20181201|2018-09-05 06:30,5,16,16.02,15.94,16.02,87
20181201|2018-09-05 07:00,5,15.97,16.02,15.97,15.98,13
20181201|2018-09-05 07:30,5,16,16,15.97,15.97,53
20181201|2018-09-05 08:00,5,15.97,15.97,15.88,15.95,61
20181201|2018-09-05 08:30,5,15.92,16.05,15.86,16,305
20181201|2018-09-05 09:00,5,16.05,16.15,15.95,16.07,451
20181201|2018-09-05 09:30,5,16.08,16.13,15.95,15.95,372
20181201|2018-09-05 10:00,5,15.95,16.1,15.95,16.08,522
20181201|2018-09-05 10:30,5,16.09,16.11,15.97,16.05,388
20181201|2018-09-05 11:00,5,16,16,15.95,15.96,103
20181201|2018-09-05 11:30,5,15.96,16,15.92,15.97,338
20181201|2018-09-05 12:00,5,16,16,15.91,15.97,211
20181201|2018-09-05 12:30,5,15.97,16,15.92,15.97,212
20181201|2018-09-05 13:00,5,15.97,16.02,15.92,15.97,118
20181201|2018-09-05 13:30,5,15.92,15.98,15.91,15.95,69
20181201|2018-09-05 14:00,5,15.92,15.97,15.92,15.95,150
20181201|2018-09-05 14:30,5,15.95,15.97,15.9,15.9,450
20181201|2018-09-05 15:00,5,15.92,16.05,15.91,16.02,554
20181201|2018-09-05 15:30,5,16.02,16.05,15.95,16.05,184
20181201|2018-09-05 17:00,6,16,16.02,16,16.02,24
20181201|2018-09-05 18:30,6,16,16,16,16,1
20181201|2018-09-05 19:00,6,16,16.01,16,16,11
20181201|2018-09-05 19:30,6,16,16,16,16,1
20181201|2018-09-05 20:00,6,16.01,16.01,15.98,15.98,3
20181201|2018-09-05 20:30,6,15.96,15.97,15.96,15.97,14
20181201|2018-09-05 21:00,6,15.95,15.95,15.95,15.95,1
20181201|2018-09-05 21:30,6,15.95,15.95,15.95,15.95,1
20181201|2018-09-05 22:00,6,15.95,15.95,15.95,15.95,1
20181201|2018-09-05 22:30,6,15.97,16,15.97,16,29
20181201|2018-09-06 00:30,6,16,16,16,16,4
20181201|2018-09-06 01:00,6,16.05,16.05,16.04,16.05,11
20181201|2018-09-06 01:30,6,16.06,16.07,16.06,16.07,2
20181201|2018-09-06 02:00,6,16.08,16.1,16.04,16.06,88
20181201|2018-09-06 03:00,6,16.08,16.08,16.05,16.05,10
20181201|2018-09-06 03:30,6,16,16,16,16,1
20181201|2018-09-06 04:00,6,15.97,15.97,15.95,15.95,14
20181201|2018-09-06 04:30,6,15.95,16,15.92,16,36
20181201|2018-09-06 05:00,6,16.05,16.05,16.02,16.02,87
20181201|2018-09-06 05:30,6,16.03,16.05,16.03,16.05,38
20181201|2018-09-06 06:00,6,16.08,16.08,16.05,16.05,59
20181201|2018-09-06 06:30,6,16.02,16.05,16.01,16.02,15
20181201|2018-09-06 07:00,6,15.97,16,15.96,16,17
20181201|2018-09-06 07:30,6,16,16,15.95,15.95,16
20181201|2018-09-06 08:00,6,15.95,16.02,15.95,16,130
20181201|2018-09-06 08:30,6,16,16.1,15.95,15.97,397
20181201|2018-09-06 09:00,6,15.97,16.23,15.97,16.1,470
20181201|2018-09-06 09:30,6,16.13,16.37,16.13,16.26,560
20181201|2018-09-06 10:00,6,16.3,16.41,16.2,16.22,818
20181201|2018-09-06 10:30,6,16.22,16.25,16.15,16.16,435
20181201|2018-09-06 11:00,6,16.16,16.27,16.15,16.22,254
20181201|2018-09-06 11:30,6,16.22,16.32,16.22,16.31,206
20181201|2018-09-06 12:00,6,16.31,16.37,16.21,16.25,355
20181201|2018-09-06 12:30,6,16.27,16.27,16.15,16.17,360
20181201|2018-09-06 13:00,6,16.22,16.25,16.17,16.25,337
20181201|2018-09-06 13:30,6,16.22,16.22,16.15,16.18,163
20181201|2018-09-06 14:00,6,16.18,16.2,16.06,16.15,464
20181201|2018-09-06 14:30,6,16.15,16.3,16.15,16.3,757
20181201|2018-09-06 15:00,6,16.26,16.4,16.22,16.36,700
20181201|2018-09-06 15:30,6,16.35,16.4,16.32,16.35,115
20181201|2018-09-06 17:00,7,16.35,16.35,16.33,16.35,28
20181201|2018-09-06 17:30,7,16.35,16.35,16.35,16.35,26
20181201|2018-09-06 18:00,7,16.3,16.37,16.3,16.37,22
20181201|2018-09-06 18:30,7,16.37,16.37,16.32,16.32,145
20181201|2018-09-06 19:00,7,16.33,16.43,16.33,16.4,260
20181201|2018-09-06 19:30,7,16.41,16.46,16.41,16.43,70
20181201|2018-09-06 20:00,7,16.42,16.42,16.35,16.37,20
20181201|2018-09-06 20:30,7,16.35,16.35,16.3,16.3,23
20181201|2018-09-06 21:00,7,16.3,16.31,16.3,16.3,15
20181201|2018-09-06 21:30,7,16.31,16.35,16.31,16.35,48
20181201|2018-09-06 22:00,7,16.31,16.35,16.31,16.35,13
20181201|2018-09-06 22:30,7,16.36,16.4,16.35,16.35,4
20181201|2018-09-06 23:00,7,16.32,16.35,16.32,16.35,2
20181201|2018-09-06 23:30,7,16.35,16.35,16.35,16.35,3
20181201|2018-09-07 01:00,7,16.3,16.3,16.3,16.3,3
20181201|2018-09-07 01:30,7,16.26,16.3,16.26,16.3,12
20181201|2018-09-07 02:00,7,16.3,16.31,16.3,16.3,23
20181201|2018-09-07 02:30,7,16.3,16.33,16.27,16.3,257
20181201|2018-09-07 03:00,7,16.35,16.36,16.32,16.36,26
20181201|2018-09-07 03:30,7,16.35,16.35,16.35,16.35,4
20181201|2018-09-07 04:30,7,16.36,16.45,16.36,16.38,58
20181201|2018-09-07 05:00,7,16.38,16.41,16.38,16.38,5
20181201|2018-09-07 05:30,7,16.35,16.36,16.35,16.36,96
20181201|2018-09-07 06:00,7,16.35,16.36,16.35,16.35,15
20181201|2018-09-07 06:30,7,16.35,16.35,16.35,16.35,1
20181201|2018-09-07 07:00,7,16.35,16.37,16.3,16.3,39
20181201|2018-09-07 07:30,7,16.35,16.46,16.32,16.45,178
20181201|2018-09-07 08:00,7,16.45,16.47,16.4,16.4,43
20181201|2018-09-07 08:30,7,16.43,16.55,16.35,16.4,1257
20181201|2018-09-07 09:00,7,16.4,16.43,16.25,16.3,1532
20181201|2018-09-07 09:30,7,16.3,16.35,16.25,16.27,948
20181201|2018-09-07 10:00,7,16.25,16.32,16.2,16.23,1334
20181201|2018-09-07 10:30,7,16.24,16.27,16.16,16.27,1110
20181201|2018-09-07 11:00,7,16.3,16.47,16.28,16.46,1845
20181201|2018-09-07 11:30,7,16.46,16.48,16.3,16.35,1004
20181201|2018-09-07 12:00,7,16.3,16.45,16.3,16.35,970
20181201|2018-09-07 12:30,7,16.34,16.44,16.3,16.4,956
20181201|2018-09-07 13:00,7,16.41,16.45,16.28,16.28,1311
20181201|2018-09-07 13:30,7,16.28,16.37,16.25,16.3,2135
20181201|2018-09-07 14:00,7,16.31,16.45,16.3,16.35,1555
20181201|2018-09-07 14:30,7,16.38,16.47,16.35,16.4,2395
20181201|2018-09-07 15:00,7,16.37,16.45,16.37,16.45,841
20181201|2018-09-07 15:30,7,16.42,16.42,16.38,16.42,220
20181201|2018-09-09 17:00,10,16.35,16.36,16.35,16.36,20
20181201|2018-09-09 17:30,10,16.35,16.35,16.35,16.35,1
20181201|2018-09-09 18:30,10,16.36,16.41,16.36,16.4,15
20181201|2018-09-09 19:00,10,16.36,16.37,16.35,16.35,59
20181201|2018-09-09 19:30,10,16.39,16.39,16.31,16.31,42
20181201|2018-09-09 20:00,10,16.3,16.31,16.26,16.29,61
20181201|2018-09-09 20:30,10,16.3,16.3,16.3,16.3,9
20181201|2018-09-09 21:00,10,16.31,16.31,16.3,16.31,15
20181201|2018-09-09 21:30,10,16.31,16.31,16.3,16.3,8
20181201|2018-09-09 22:00,10,16.28,16.28,16.28,16.28,1
20181201|2018-09-09 22:30,10,16.32,16.32,16.3,16.3,5
20181201|2018-09-09 23:30,10,16.35,16.35,16.35,16.35,3
20181201|2018-09-10 00:00,10,16.35,16.35,16.35,16.35,28
20181201|2018-09-10 00:30,10,16.4,16.4,16.35,16.35,31
20181201|2018-09-10 01:00,10,16.3,16.3,16.3,16.3,1
20181201|2018-09-10 01:30,10,16.35,16.36,16.35,16.35,7
20181201|2018-09-10 02:00,10,16.36,16.41,16.3,16.4,273
20181201|2018-09-10 02:30,10,16.41,16.41,16.25,16.28,137
20181201|2018-09-10 03:00,10,16.27,16.27,16.21,16.21,63
20181201|2018-09-10 03:30,10,16.22,16.22,16.15,16.15,192
20181201|2018-09-10 04:00,10,16.15,16.18,16.15,16.16,42
20181201|2018-09-10 04:30,10,16.15,16.2,16.15,16.17,89
20181201|2018-09-10 05:00,10,16.17,16.17,16.15,16.15,28
20181201|2018-09-10 05:30,10,16.15,16.17,16.1,16.1,104
20181201|2018-09-10 06:00,10,16.12,16.12,16.12,16.12,2
20181201|2018-09-10 06:30,10,16.1,16.17,16.1,16.15,70
20181201|2018-09-10 07:00,10,16.15,16.18,16.1,16.18,20
20181201|2018-09-10 07:30,10,16.15,16.19,16.15,16.17,230
20181201|2018-09-10 08:00,10,16.16,16.18,16.15,16.15,4
20181201|2018-09-10 08:30,10,16.16,16.2,16.05,16.07,1271
20181201|2018-09-10 09:00,10,16.07,16.22,16.07,16.15,656
20181201|2018-09-10 09:30,10,16.15,16.2,16.1,16.2,719
20181201|2018-09-10 10:00,10,16.21,16.25,16.1,16.1,435
20181201|2018-09-10 10:30,10,16.06,16.17,16.06,16.11,248
20181201|2018-09-10 11:00,10,16.12,16.16,16.1,16.11,134
20181201|2018-09-10 11:30,10,16.1,16.18,16.06,16.16,478
20181201|2018-09-10 12:00,10,16.16,16.18,16.1,16.1,212
20181201|2018-09-10 12:30,10,16.07,16.12,16.07,16.08,218
20181201|2018-09-10 13:00,10,16.09,16.1,16.05,16.06,279
20181201|2018-09-10 13:30,10,16.07,16.07,15.98,16.02,925
20181201|2018-09-10 14:00,10,16.01,16.04,16,16.04,55
20181201|2018-09-10 14:30,10,16.05,16.15,16,16.08,566
20181201|2018-09-10 15:00,10,16.07,16.11,16.05,16.07,628
20181201|2018-09-10 15:30,10,16.07,16.07,16,16.02,253
20181201|2018-09-10 17:30,11,16.05,16.05,16.01,16.01,63
20181201|2018-09-10 19:00,11,16,16,15.96,16,83
20181201|2018-09-10 19:30,11,16,16,16,16,2
20181201|2018-09-10 20:30,11,16,16,16,16,30
20181201|2018-09-10 22:00,11,15.98,15.98,15.98,15.98,1
20181201|2018-09-10 23:00,11,16,16,15.95,15.95,5
20181201|2018-09-10 23:30,11,15.96,15.96,15.96,15.96,1
20181201|2018-09-11 00:00,11,15.95,16,15.95,15.97,29
20181201|2018-09-11 00:30,11,15.96,15.98,15.96,15.98,6
20181201|2018-09-11 01:00,11,15.97,15.97,15.97,15.97,2
20181201|2018-09-11 01:30,11,15.99,15.99,15.98,15.98,6
20181201|2018-09-11 02:00,11,16,16,16,16,15
20181201|2018-09-11 02:30,11,16,16.05,16,16.05,67
20181201|2018-09-11 03:30,11,16.05,16.07,16.05,16.07,14
20181201|2018-09-11 04:00,11,16.07,16.13,16.06,16.13,55
20181201|2018-09-11 04:30,11,16.15,16.15,16.1,16.1,26
20181201|2018-09-11 05:30,11,16.1,16.1,16.1,16.1,19
20181201|2018-09-11 06:00,11,16.15,16.16,16.15,16.16,7
20181201|2018-09-11 06:30,11,16.15,16.17,16.1,16.1,12
20181201|2018-09-11 07:00,11,16.16,16.16,16.1,16.1,24
20181201|2018-09-11 07:30,11,16.18,16.18,16.16,16.16,11
20181201|2018-09-11 08:00,11,16.18,16.18,16.16,16.18,8
20181201|2018-09-11 08:30,11,16.2,16.25,16.06,16.08,623
20181201|2018-09-11 09:00,11,16.06,16.08,15.9,15.9,532
20181201|2018-09-11 09:30,11,15.93,16.02,15.92,15.97,141
20181201|2018-09-11 10:00,11,15.96,15.98,15.9,15.93,681
20181201|2018-09-11 10:30,11,15.92,15.95,15.8,15.81,410
20181201|2018-09-11 11:00,11,15.81,15.82,15.75,15.8,432
20181201|2018-09-11 11:30,11,15.8,15.82,15.75,15.76,586
20181201|2018-09-11 12:00,11,15.77,15.83,15.76,15.82,197
20181201|2018-09-11 12:30,11,15.82,15.82,15.77,15.8,135
20181201|2018-09-11 13:00,11,15.82,15.85,15.75,15.78,111
20181201|2018-09-11 13:30,11,15.8,15.82,15.73,15.75,370
20181201|2018-09-11 14:00,11,15.75,15.77,15.72,15.76,463
20181201|2018-09-11 14:30,11,15.77,15.77,15.7,15.72,988
20181201|2018-09-11 15:00,11,15.75,15.75,15.65,15.65,931
20181201|2018-09-11 15:30,11,15.68,15.75,15.65,15.75,128
20181201|2018-09-11 17:00,12,15.65,15.67,15.65,15.65,8
20181201|2018-09-11 17:30,12,15.65,15.65,15.65,15.65,22
20181201|2018-09-11 18:00,12,15.65,15.65,15.65,15.65,33
20181201|2018-09-11 19:00,12,15.67,15.7,15.67,15.7,22
20181201|2018-09-11 19:30,12,15.7,15.7,15.7,15.7,6
20181201|2018-09-11 20:30,12,15.7,15.7,15.7,15.7,5
20181201|2018-09-11 21:00,12,15.75,15.75,15.75,15.75,2
20181201|2018-09-12 00:00,12,15.7,15.7,15.65,15.7,16
20181201|2018-09-12 00:30,12,15.7,15.7,15.65,15.65,5
20181201|2018-09-12 01:00,12,15.65,15.67,15.65,15.65,45
20181201|2018-09-12 01:30,12,15.65,15.65,15.65,15.65,10
20181201|2018-09-12 02:00,12,15.65,15.65,15.63,15.65,51
20181201|2018-09-12 02:30,12,15.63,15.63,15.61,15.63,106
20181201|2018-09-12 03:00,12,15.63,15.63,15.63,15.63,14
20181201|2018-09-12 04:00,12,15.63,15.64,15.63,15.64,4
20181201|2018-09-12 05:00,12,15.65,15.65,15.65,15.65,22
20181201|2018-09-12 05:30,12,15.67,15.67,15.65,15.65,4
20181201|2018-09-12 06:00,12,15.65,15.7,15.61,15.65,20
20181201|2018-09-12 06:30,12,15.67,15.67,15.65,15.65,18
20181201|2018-09-12 07:00,12,15.7,15.7,15.65,15.65,6
20181201|2018-09-12 07:30,12,15.65,15.7,15.65,15.7,5
20181201|2018-09-12 08:00,12,15.7,15.75,15.66,15.66,165
20181201|2018-09-12 08:30,12,15.65,15.67,15.55,15.61,1867
20181201|2018-09-12 09:00,12,15.62,15.72,15.55,15.65,832
20181201|2018-09-12 09:30,12,15.67,15.7,15.6,15.65,444
20181201|2018-09-12 10:00,12,15.64,15.64,15.45,15.47,870
20181201|2018-09-12 10:30,12,15.47,15.6,15.42,15.57,551
20181201|2018-09-12 11:00,12,15.57,15.62,15.51,15.52,483
20181201|2018-09-12 11:30,12,15.51,15.55,15.5,15.52,152
20181201|2018-09-12 12:00,12,15.52,15.52,15.45,15.47,231
20181201|2018-09-12 12:30,12,15.47,15.55,15.45,15.51,443
20181201|2018-09-12 13:00,12,15.5,15.56,15.5,15.53,499
20181201|2018-09-12 13:30,12,15.53,15.58,15.5,15.53,686
20181201|2018-09-12 14:00,12,15.5,15.53,15.45,15.45,608
20181201|2018-09-12 14:30,12,15.47,15.55,15.45,15.55,418
20181201|2018-09-12 15:00,12,15.55,15.57,15.5,15.52,1173
20181201|2018-09-12 15:30,12,15.53,15.53,15.45,15.45,140
20181201|2018-09-12 17:00,13,15.47,15.47,15.47,15.47,5
20181201|2018-09-12 17:30,13,15.47,15.47,15.47,15.47,5
20181201|2018-09-12 18:30,13,15.5,15.5,15.5,15.5,61
20181201|2018-09-12 19:00,13,15.5,15.5,15.5,15.5,21
20181201|2018-09-12 19:30,13,15.5,15.5,15.47,15.47,27
20181201|2018-09-12 20:30,13,15.5,15.5,15.48,15.5,9
20181201|2018-09-12 21:00,13,15.52,15.52,15.51,15.51,14
20181201|2018-09-12 21:30,13,15.55,15.56,15.55,15.56,19
20181201|2018-09-12 22:30,13,15.55,15.55,15.55,15.55,13
20181201|2018-09-13 00:00,13,15.56,15.56,15.56,15.56,12
20181201|2018-09-13 00:30,13,15.58,15.58,15.56,15.56,19
20181201|2018-09-13 01:00,13,15.56,15.6,15.56,15.56,8
20181201|2018-09-13 01:30,13,15.55,15.55,15.55,15.55,4
20181201|2018-09-13 02:00,13,15.52,15.52,15.5,15.5,3
20181201|2018-09-13 02:30,13,15.46,15.46,15.45,15.45,34
20181201|2018-09-13 03:00,13,15.45,15.45,15.45,15.45,60
20181201|2018-09-13 04:00,13,15.45,15.5,15.45,15.5,4
20181201|2018-09-13 04:30,13,15.47,15.51,15.47,15.51,17
20181201|2018-09-13 05:00,13,15.45,15.45,15.45,15.45,2
20181201|2018-09-13 05:30,13,15.45,15.45,15.43,15.43,21
20181201|2018-09-13 06:00,13,15.42,15.42,15.4,15.4,30
20181201|2018-09-13 06:30,13,15.4,15.4,15.35,15.35,26
20181201|2018-09-13 07:30,13,15.35,15.37,15.3,15.32,120
20181201|2018-09-13 08:00,13,15.31,15.35,15.3,15.3,154
20181201|2018-09-13 08:30,13,15.3,15.3,15.15,15.21,1619
20181201|2018-09-13 09:00,13,15.22,15.27,15.15,15.2,1907
20181201|2018-09-13 09:30,13,15.2,15.28,15.15,15.25,972
20181201|2018-09-13 10:00,13,15.25,15.28,15.2,15.25,508
20181201|2018-09-13 10:30,13,15.25,15.27,15.2,15.22,332
20181201|2018-09-13 11:00,13,15.22,15.31,15.2,15.29,760
20181201|2018-09-13 11:30,13,15.3,15.3,15.25,15.25,302
20181201|2018-09-13 12:00,13,15.26,15.28,15.25,15.25,273
20181201|2018-09-13 12:30,13,15.26,15.29,15.25,15.27,114
20181201|2018-09-13 13:00,13,15.25,15.32,15.25,15.27,713
20181201|2018-09-13 13:30,13,15.25,15.3,15.2,15.25,1084
20181201|2018-09-13 14:00,13,15.25,15.3,15.25,15.27,254
20181201|2018-09-13 14:30,13,15.25,15.35,15.2,15.2,1282
20181201|2018-09-13 15:00,13,15.25,15.25,15.2,15.22,428
20181201|2018-09-13 15:30,13,15.23,15.26,15.2,15.2,310
20181201|2018-09-13 17:00,14,15.25,15.25,15.23,15.25,55
20181201|2018-09-13 19:30,14,15.25,15.25,15.25,15.25,15
20181201|2018-09-13 20:00,14,15.2,15.25,15.2,15.25,32
20181201|2018-09-13 20:30,14,15.26,15.3,15.25,15.26,121
20181201|2018-09-13 21:00,14,15.26,15.26,15.25,15.25,13
20181201|2018-09-13 22:30,14,15.25,15.25,15.25,15.25,1
20181201|2018-09-14 00:00,14,15.3,15.3,15.3,15.3,1
20181201|2018-09-14 00:30,14,15.21,15.21,15.21,15.21,6
20181201|2018-09-14 01:00,14,15.2,15.2,15.2,15.2,25
20181201|2018-09-14 01:30,14,15.18,15.18,15.18,15.18,7
20181201|2018-09-14 02:00,14,15.16,15.18,15.16,15.18,11
20181201|2018-09-14 02:30,14,15.17,15.2,15.17,15.2,7
20181201|2018-09-14 03:00,14,15.18,15.18,15.18,15.18,1
20181201|2018-09-14 03:30,14,15.2,15.2,15.13,15.15,403
20181201|2018-09-14 04:00,14,15.15,15.15,15.1,15.1,72
20181201|2018-09-14 04:30,14,15.15,15.15,15.1,15.1,25
20181201|2018-09-14 05:00,14,15.11,15.11,15.11,15.11,8
20181201|2018-09-14 05:30,14,15.12,15.12,15.1,15.1,3
20181201|2018-09-14 06:30,14,15.12,15.15,15.1,15.15,38
20181201|2018-09-14 07:00,14,15.15,15.2,15.14,15.14,27
20181201|2018-09-14 07:30,14,15.15,15.17,15.15,15.15,77
20181201|2018-09-14 08:00,14,15.15,15.17,15.1,15.15,256
20181201|2018-09-14 08:30,14,15.16,15.18,15.1,15.15,743
20181201|2018-09-14 09:00,14,15.15,15.22,15.1,15.12,898
20181201|2018-09-14 09:30,14,15.12,15.12,15.05,15.1,514
20181201|2018-09-14 10:00,14,15.1,15.15,15.05,15.1,639
20181201|2018-09-14 10:30,14,15.12,15.15,15.05,15.07,616
20181201|2018-09-14 11:00,14,15.05,15.3,15.05,15.24,979
20181201|2018-09-14 11:30,14,15.25,15.25,15.1,15.16,321
20181201|2018-09-14 12:00,14,15.18,15.23,15.1,15.1,370
20181201|2018-09-14 12:30,14,15.11,15.15,15.1,15.13,150
20181201|2018-09-14 13:00,14,15.12,15.13,15.05,15.05,624
20181201|2018-09-14 13:30,14,15.06,15.1,15.05,15.07,746
20181201|2018-09-14 14:00,14,15.07,15.1,15.05,15.05,1118
20181201|2018-09-14 14:30,14,15.07,15.1,15,15.05,1277
20181201|2018-09-14 15:00,14,15.03,15.11,15,15.1,1773
20181201|2018-09-14 15:30,14,15.05,15.1,15.05,15.1,293
20181201|2018-09-16 17:00,17,15.07,15.1,15.07,15.1,18
20181201|2018-09-16 17:30,17,15.12,15.12,15.1,15.1,19
20181201|2018-09-16 18:00,17,15.12,15.12,15.1,15.1,17
20181201|2018-09-16 18:30,17,15.1,15.1,15.1,15.1,6
20181201|2018-09-16 19:00,17,15.11,15.13,15.1,15.12,20
20181201|2018-09-16 19:30,17,15.15,15.15,15.11,15.11,6
20181201|2018-09-16 20:00,17,15.15,15.15,15.11,15.11,2
20181201|2018-09-16 20:30,17,15.1,15.1,15.1,15.1,8
20181201|2018-09-16 21:00,17,15.13,15.13,15.13,15.13,2
20181201|2018-09-16 21:30,17,15.15,15.15,15.1,15.11,6
20181201|2018-09-16 22:30,17,15.11,15.11,15.11,15.11,1
20181201|2018-09-16 23:00,17,15.15,15.15,15.11,15.12,3
20181201|2018-09-16 23:30,17,15.15,15.15,15.15,15.15,1
20181201|2018-09-17 00:30,17,15.15,15.15,15.1,15.1,6
20181201|2018-09-17 01:00,17,15.15,15.15,15.15,15.15,6
20181201|2018-09-17 01:30,17,15.15,15.15,15.15,15.15,2
20181201|2018-09-17 02:00,17,15.15,15.18,15.15,15.15,40
20181201|2018-09-17 02:30,17,15.15,15.15,15.15,15.15,12
20181201|2018-09-17 03:00,17,15.15,15.15,15.12,15.12,63
20181201|2018-09-17 03:30,17,15.11,15.15,15.11,15.13,39
20181201|2018-09-17 04:00,17,15.12,15.21,15.12,15.21,119
20181201|2018-09-17 04:30,17,15.2,15.21,15.17,15.17,15
20181201|2018-09-17 05:30,17,15.2,15.2,15.16,15.16,5
20181201|2018-09-17 06:00,17,15.17,15.2,15.17,15.2,10
20181201|2018-09-17 06:30,17,15.2,15.2,15.2,15.2,1
20181201|2018-09-17 07:30,17,15.15,15.2,15.15,15.15,178
20181201|2018-09-17 08:00,17,15.15,15.16,15.1,15.1,144
20181201|2018-09-17 08:30,17,15.11,15.13,15.05,15.05,696
20181201|2018-09-17 09:00,17,15.07,15.15,15.05,15.1,684
20181201|2018-09-17 09:30,17,15.1,15.23,15.05,15.18,442
20181201|2018-09-17 10:00,17,15.17,15.17,15.1,15.12,338
20181201|2018-09-17 10:30,17,15.12,15.16,15.07,15.11,503
20181201|2018-09-17 11:00,17,15.12,15.12,15.05,15.12,422
20181201|2018-09-17 11:30,17,15.1,15.15,15.1,15.11,505
20181201|2018-09-17 12:00,17,15.11,15.22,15.1,15.15,562
20181201|2018-09-17 12:30,17,15.18,15.23,15.1,15.13,577
20181201|2018-09-17 13:00,17,15.13,15.16,15.1,15.1,678
20181201|2018-09-17 13:30,17,15.13,15.21,15.1,15.2,835
20181201|2018-09-17 14:00,17,15.17,15.3,15.15,15.26,1685
20181201|2018-09-17 14:30,17,15.27,15.38,15.25,15.3,1200
20181201|2018-09-17 15:00,17,15.3,15.43,15.2,15.36,2452
20181201|2018-09-17 15:30,17,15.35,15.4,15.3,15.4,349
20181201|2018-09-17 17:00,18,15.37,15.37,15.33,15.35,73
20181201|2018-09-17 17:30,18,15.37,15.55,15.36,15.55,319
20181201|2018-09-17 18:00,18,15.55,15.6,15.55,15.57,99
20181201|2018-09-17 18:30,18,15.58,15.6,15.57,15.6,64
20181201|2018-09-17 19:00,18,15.6,15.62,15.54,15.54,99
20181201|2018-09-17 19:30,18,15.55,15.55,15.53,15.53,15
20181201|2018-09-17 20:00,18,15.53,15.55,15.5,15.5,64
20181201|2018-09-17 20:30,18,15.51,15.51,15.46,15.46,70
20181201|2018-09-17 21:00,18,15.46,15.47,15.46,15.47,3
20181201|2018-09-17 21:30,18,15.5,15.5,15.45,15.45,24
20181201|2018-09-17 22:00,18,15.42,15.42,15.42,15.42,6
20181201|2018-09-17 22:30,18,15.41,15.42,15.4,15.4,45
20181201|2018-09-18 01:00,18,15.37,15.37,15.3,15.3,109
20181201|2018-09-18 01:30,18,15.3,15.31,15.3,15.31,3
20181201|2018-09-18 02:00,18,15.3,15.35,15.26,15.26,159
20181201|2018-09-18 02:30,18,15.27,15.3,15.25,15.28,50
20181201|2018-09-18 03:00,18,15.3,15.35,15.28,15.33,96
20181201|2018-09-18 03:30,18,15.33,15.35,15.3,15.3,44
20181201|2018-09-18 04:00,18,15.3,15.3,15.25,15.27,13
20181201|2018-09-18 04:30,18,15.27,15.3,15.25,15.27,12
20181201|2018-09-18 05:00,18,15.28,15.32,15.27,15.3,143
20181201|2018-09-18 05:30,18,15.31,15.35,15.3,15.3,30
20181201|2018-09-18 06:00,18,15.3,15.35,15.3,15.32,56
20181201|2018-09-18 06:30,18,15.35,15.35,15.26,15.26,155
20181201|2018-09-18 07:00,18,15.28,15.32,15.28,15.32,48
20181201|2018-09-18 07:30,18,15.3,15.3,15.21,15.3,386
20181201|2018-09-18 08:00,18,15.25,15.35,15.23,15.25,419
20181201|2018-09-18 08:30,18,15.25,15.26,15.15,15.16,1652
20181201|2018-09-18 09:00,18,15.16,15.22,15.15,15.17,1424
20181201|2018-09-18 09:30,18,15.17,15.22,15.15,15.15,632
20181201|2018-09-18 10:00,18,15.15,15.18,15.1,15.15,405
20181201|2018-09-18 10:30,18,15.15,15.2,15.13,15.15,242
20181201|2018-09-18 11:00,18,15.15,15.25,15.15,15.25,710
20181201|2018-09-18 11:30,18,15.25,15.35,15.22,15.27,980
20181201|2018-09-18 12:00,18,15.27,15.28,15.23,15.27,262
20181201|2018-09-18 12:30,18,15.27,15.35,15.26,15.28,635
20181201|2018-09-18 13:00,18,15.28,15.3,15.25,15.3,458
20181201|2018-09-18 13:30,18,15.25,15.42,15.25,15.41,3987
20181201|2018-09-18 14:00,18,15.42,15.45,15.39,15.41,2247
20181201|2018-09-18 14:30,18,15.41,15.45,15.35,15.45,1385
20181201|2018-09-18 15:00,18,15.42,15.47,15.35,15.35,2850
20181201|2018-09-18 15:30,18,15.37,15.4,15.35,15.35,335
20181201|2018-09-18 17:00,19,15.4,15.4,15.36,15.36,10
20181201|2018-09-18 17:30,19,15.35,15.37,15.35,15.37,77
20181201|2018-09-18 18:00,19,15.37,15.37,15.37,15.37,6
20181201|2018-09-18 19:00,19,15.38,15.42,15.38,15.42,44
20181201|2018-09-18 19:30,19,15.4,15.4,15.4,15.4,13
20181201|2018-09-18 20:00,19,15.43,15.45,15.4,15.4,7
20181201|2018-09-18 21:00,19,15.4,15.4,15.4,15.4,13
20181201|2018-09-18 21:30,19,15.4,15.4,15.4,15.4,22
20181201|2018-09-18 22:00,19,15.4,15.42,15.4,15.4,106
20181201|2018-09-18 22:30,19,15.4,15.42,15.4,15.42,21
20181201|2018-09-19 00:00,19,15.45,15.45,15.45,15.45,15
20181201|2018-09-19 00:30,19,15.41,15.41,15.41,15.41,7
20181201|2018-09-19 01:00,19,15.4,15.4,15.36,15.37,23
20181201|2018-09-19 01:30,19,15.36,15.36,15.35,15.35,16
20181201|2018-09-19 02:00,19,15.35,15.36,15.3,15.33,118
20181201|2018-09-19 02:30,19,15.3,15.37,15.3,15.35,73
20181201|2018-09-19 03:00,19,15.35,15.36,15.33,15.36,131
20181201|2018-09-19 03:30,19,15.38,15.4,15.38,15.4,108
20181201|2018-09-19 04:00,19,15.37,15.4,15.36,15.4,21
20181201|2018-09-19 04:30,19,15.35,15.4,15.35,15.36,29
20181201|2018-09-19 05:30,19,15.35,15.35,15.3,15.33,198
20181201|2018-09-19 06:00,19,15.35,15.4,15.35,15.4,230
20181201|2018-09-19 06:30,19,15.4,15.45,15.36,15.4,164
20181201|2018-09-19 07:00,19,15.39,15.4,15.33,15.33,185
20181201|2018-09-19 07:30,19,15.33,15.4,15.25,15.26,452
20181201|2018-09-19 08:00,19,15.26,15.3,15.22,15.25,719
20181201|2018-09-19 08:30,19,15.25,15.3,15.2,15.25,3232
20181201|2018-09-19 09:00,19,15.25,15.3,15.17,15.22,3245
20181201|2018-09-19 09:30,19,15.22,15.25,15.16,15.2,2004
20181201|2018-09-19 10:00,19,15.17,15.2,15.15,15.16,1035
20181201|2018-09-19 10:30,19,15.16,15.2,15.11,15.13,1168
20181201|2018-09-19 11:00,19,15.13,15.21,15.1,15.17,1307
20181201|2018-09-19 11:30,19,15.17,15.23,15.15,15.16,959
20181201|2018-09-19 12:00,19,15.17,15.2,15.15,15.2,635
20181201|2018-09-19 12:30,19,15.2,15.2,15.15,15.16,703
20181201|2018-09-19 13:00,19,15.16,15.2,15.15,15.18,718
20181201|2018-09-19 13:30,19,15.18,15.27,15.18,15.25,973
20181201|2018-09-19 14:00,19,15.25,15.28,15.2,15.23,1965
20181201|2018-09-19 14:30,19,15.2,15.3,15.2,15.27,629
20181201|2018-09-19 15:00,19,15.27,15.35,15.25,15.25,2384
20181201|2018-09-19 15:30,19,15.32,15.35,15.25,15.25,677
20181201|2018-09-19 17:00,20,15.32,15.33,15.31,15.33,205
20181201|2018-09-19 17:30,20,15.33,15.33,15.31,15.31,55
20181201|2018-09-19 18:00,20,15.3,15.3,15.3,15.3,1
20181201|2018-09-19 18:30,20,15.31,15.31,15.3,15.3,70
20181201|2018-09-19 19:00,20,15.31,15.35,15.31,15.33,60
20181201|2018-09-19 19:30,20,15.33,15.33,15.33,15.33,9
20181201|2018-09-19 20:00,20,15.33,15.35,15.31,15.31,18
20181201|2018-09-19 20:30,20,15.35,15.35,15.35,15.35,90
20181201|2018-09-19 21:00,20,15.33,15.33,15.33,15.33,2
20181201|2018-09-19 22:00,20,15.32,15.35,15.32,15.35,56
20181201|2018-09-19 22:30,20,15.35,15.36,15.35,15.36,7
20181201|2018-09-19 23:00,20,15.35,15.35,15.35,15.35,7
20181201|2018-09-20 00:30,20,15.35,15.35,15.35,15.35,5
20181201|2018-09-20 01:00,20,15.35,15.35,15.35,15.35,20
20181201|2018-09-20 01:30,20,15.33,15.35,15.33,15.35,53
20181201|2018-09-20 02:00,20,15.35,15.4,15.32,15.32,74
20181201|2018-09-20 02:30,20,15.32,15.37,15.32,15.35,109
20181201|2018-09-20 03:00,20,15.31,15.31,15.31,15.31,3
20181201|2018-09-20 03:30,20,15.35,15.35,15.35,15.35,31
20181201|2018-09-20 04:00,20,15.3,15.34,15.3,15.34,53
20181201|2018-09-20 04:30,20,15.31,15.33,15.3,15.33,35
20181201|2018-09-20 05:00,20,15.33,15.33,15.31,15.31,51
20181201|2018-09-20 05:30,20,15.3,15.3,15.3,15.3,1
20181201|2018-09-20 06:00,20,15.3,15.31,15.28,15.28,120
20181201|2018-09-20 06:30,20,15.28,15.3,15.22,15.23,329
20181201|2018-09-20 07:00,20,15.24,15.24,15.2,15.23,252
20181201|2018-09-20 07:30,20,15.24,15.25,15.2,15.25,322
20181201|2018-09-20 08:00,20,15.22,15.22,15.15,15.15,196
20181201|2018-09-20 08:30,20,15.2,15.21,15.1,15.15,2102
20181201|2018-09-20 09:00,20,15.18,15.25,15.15,15.21,1174
20181201|2018-09-20 09:30,20,15.21,15.25,15.17,15.23,834
20181201|2018-09-20 10:00,20,15.21,15.25,15.2,15.21,206
20181201|2018-09-20 10:30,20,15.22,15.27,15.17,15.26,2861
20181201|2018-09-20 11:00,20,15.26,15.32,15.25,15.28,2782
20181201|2018-09-20 11:30,20,15.28,15.28,15.21,15.21,597
20181201|2018-09-20 12:00,20,15.2,15.23,15.2,15.23,200
20181201|2018-09-20 12:30,20,15.23,15.25,15.2,15.2,478
20181201|2018-09-20 13:00,20,15.2,15.25,15.16,15.18,1466
20181201|2018-09-20 13:30,20,15.19,15.2,15.15,15.15,792
20181201|2018-09-20 14:00,20,15.16,15.25,15.15,15.21,1572
20181201|2018-09-20 14:30,20,15.21,15.3,15.2,15.25,1624
20181201|2018-09-20 15:00,20,15.25,15.3,15.15,15.18,2735
20181201|2018-09-20 15:30,20,15.17,15.2,15.15,15.15,340
20181201|2018-09-20 17:00,21,15.15,15.15,15.13,15.13,13
20181201|2018-09-20 17:30,21,15.15,15.17,15.12,15.15,73
20181201|2018-09-20 18:00,21,15.12,15.16,15.12,15.16,64
20181201|2018-09-20 19:30,21,15.15,15.15,15.15,15.15,2
20181201|2018-09-20 20:00,21,15.16,15.2,15.16,15.2,67
20181201|2018-09-20 20:30,21,15.2,15.2,15.2,15.2,59
20181201|2018-09-20 21:00,21,15.2,15.2,15.2,15.2,90
20181201|2018-09-20 21:30,21,15.21,15.21,15.21,15.21,1
20181201|2018-09-20 22:00,21,15.2,15.2,15.2,15.2,123
20181201|2018-09-20 23:30,21,15.2,15.2,15.2,15.2,27
20181201|2018-09-21 00:00,21,15.17,15.17,15.17,15.17,15
20181201|2018-09-21 00:30,21,15.2,15.2,15.2,15.2,19
20181201|2018-09-21 01:30,21,15.22,15.22,15.16,15.17,48
20181201|2018-09-21 02:00,21,15.15,15.2,15.15,15.15,20
20181201|2018-09-21 02:30,21,15.15,15.17,15.15,15.17,6
20181201|2018-09-21 03:00,21,15.16,15.16,15.16,15.16,1
20181201|2018-09-21 04:00,21,15.2,15.21,15.2,15.2,216
20181201|2018-09-21 04:30,21,15.2,15.22,15.17,15.2,82
20181201|2018-09-21 05:00,21,15.18,15.2,15.18,15.2,4
20181201|2018-09-21 05:30,21,15.2,15.25,15.2,15.22,20
20181201|2018-09-21 06:00,21,15.21,15.25,15.21,15.22,39
20181201|2018-09-21 06:30,21,15.22,15.25,15.2,15.2,55
20181201|2018-09-21 07:00,21,15.2,15.22,15.17,15.2,80
20181201|2018-09-21 07:30,21,15.2,15.22,15.16,15.22,270
20181201|2018-09-21 08:00,21,15.21,15.22,15.15,15.18,646
20181201|2018-09-21 08:30,21,15.2,15.22,15.15,15.18,1983
20181201|2018-09-21 09:00,21,15.18,15.18,15.06,15.12,5119
20181201|2018-09-21 09:30,21,15.12,15.2,15.1,15.15,4104
20181201|2018-09-21 10:00,21,15.15,15.2,15.11,15.11,740
20181201|2018-09-21 10:30,21,15.12,15.15,15.08,15.13,629
20181201|2018-09-21 11:00,21,15.12,15.17,15.1,15.15,988
20181201|2018-09-21 11:30,21,15.15,15.17,15.07,15.08,1912
20181201|2018-09-21 12:00,21,15.1,15.15,15.08,15.11,653
20181201|2018-09-21 12:30,21,15.11,15.2,15.1,15.14,1035
20181201|2018-09-21 13:00,21,15.14,15.2,15.13,15.17,310
20181201|2018-09-21 13:30,21,15.17,15.25,15.17,15.22,765
20181201|2018-09-21 14:00,21,15.23,15.3,15.17,15.27,1142
20181201|2018-09-21 14:30,21,15.27,15.3,15.16,15.25,2777
20181201|2018-09-21 15:00,21,15.25,15.36,15.2,15.33,1642
20181201|2018-09-21 15:30,21,15.32,15.4,15.3,15.4,456
20181201|2018-09-23 17:00,24,15.4,15.45,15.37,15.37,79
20181201|2018-09-23 17:30,24,15.4,15.45,15.4,15.45,17
20181201|2018-09-23 18:00,24,15.46,15.46,15.46,15.46,44
20181201|2018-09-23 18:30,24,15.46,15.46,15.46,15.46,12
20181201|2018-09-23 19:30,24,15.46,15.46,15.46,15.46,1
20181201|2018-09-23 20:00,24,15.48,15.53,15.48,15.5,139
20181201|2018-09-23 20:30,24,15.48,15.48,15.45,15.45,9
20181201|2018-09-23 21:00,24,15.45,15.45,15.44,15.44,40
20181201|2018-09-23 22:30,24,15.41,15.43,15.41,15.43,3
20181201|2018-09-23 23:00,24,15.42,15.42,15.42,15.42,1
20181201|2018-09-24 01:00,24,15.44,15.49,15.43,15.46,67
20181201|2018-09-24 01:30,24,15.46,15.46,15.45,15.46,8
20181201|2018-09-24 02:00,24,15.46,15.46,15.42,15.42,87
20181201|2018-09-24 02:30,24,15.44,15.51,15.44,15.49,251
20181201|2018-09-24 03:00,24,15.47,15.47,15.4,15.4,17
20181201|2018-09-24 03:30,24,15.42,15.42,15.4,15.4,11
20181201|2018-09-24 04:00,24,15.4,15.4,15.4,15.4,1
20181201|2018-09-24 04:30,24,15.4,15.4,15.38,15.4,174
20181201|2018-09-24 05:00,24,15.37,15.4,15.35,15.35,11
20181201|2018-09-24 05:30,24,15.37,15.38,15.35,15.38,3
20181201|2018-09-24 06:00,24,15.35,15.35,15.33,15.35,56
20181201|2018-09-24 06:30,24,15.35,15.35,15.3,15.3,28
20181201|2018-09-24 07:00,24,15.33,15.37,15.33,15.37,23
20181201|2018-09-24 07:30,24,15.35,15.38,15.33,15.37,61
20181201|2018-09-24 08:00,24,15.37,15.4,15.35,15.35,35
20181201|2018-09-24 08:30,24,15.37,15.47,15.31,15.35,1356
20181201|2018-09-24 09:00,24,15.35,15.4,15.32,15.4,846
20181201|2018-09-24 09:30,24,15.4,15.52,15.35,15.46,1465
20181201|2018-09-24 10:00,24,15.45,15.48,15.31,15.37,1531
20181201|2018-09-24 10:30,24,15.35,15.37,15.3,15.32,535
20181201|2018-09-24 11:00,24,15.32,15.4,15.31,15.39,178
20181201|2018-09-24 11:30,24,15.37,15.4,15.31,15.37,913
20181201|2018-09-24 12:00,24,15.35,15.37,15.31,15.32,798
20181201|2018-09-24 12:30,24,15.32,15.34,15.3,15.32,423
20181201|2018-09-24 13:00,24,15.32,15.32,15.21,15.24,911
20181201|2018-09-24 13:30,24,15.21,15.24,15.2,15.22,279
20181201|2018-09-24 14:00,24,15.2,15.22,15.16,15.2,911
20181201|2018-09-24 14:30,24,15.2,15.21,15.15,15.2,677
20181201|2018-09-24 15:00,24,15.2,15.2,15.15,15.2,877
20181201|2018-09-24 15:30,24,15.17,15.2,15.1,15.1,369
20181201|2018-09-24 17:00,25,15.15,15.15,15.13,15.15,115
20181201|2018-09-24 18:00,25,15.15,15.15,15.15,15.15,6
20181201|2018-09-24 18:30,25,15.15,15.15,15.15,15.15,13
20181201|2018-09-24 19:00,25,15.15,15.18,15.15,15.16,84
20181201|2018-09-24 19:30,25,15.15,15.16,15.15,15.15,67
20181201|2018-09-24 20:30,25,15.15,15.15,15.15,15.15,9
20181201|2018-09-24 22:00,25,15.15,15.15,15.15,15.15,2
20181201|2018-09-24 22:30,25,15.15,15.15,15.15,15.15,2
20181201|2018-09-24 23:30,25,15.17,15.17,15.17,15.17,1
20181201|2018-09-25 01:00,25,15.16,15.16,15.15,15.15,6
20181201|2018-09-25 02:00,25,15.17,15.2,15.15,15.17,161
20181201|2018-09-25 02:30,25,15.2,15.2,15.15,15.17,120
20181201|2018-09-25 03:00,25,15.2,15.2,15.2,15.2,1
20181201|2018-09-25 03:30,25,15.16,15.16,15.15,15.16,19
20181201|2018-09-25 04:00,25,15.15,15.15,15.11,15.12,65
20181201|2018-09-25 04:30,25,15.15,15.15,15.1,15.1,6
20181201|2018-09-25 05:00,25,15.1,15.15,15.1,15.12,4
20181201|2018-09-25 05:30,25,15.1,15.1,15.08,15.1,162
20181201|2018-09-25 06:00,25,15.1,15.1,15.05,15.1,25
20181201|2018-09-25 06:30,25,15.1,15.1,15.1,15.1,26
20181201|2018-09-25 07:00,25,15.1,15.1,15.05,15.05,11
20181201|2018-09-25 07:30,25,15.08,15.1,15.05,15.1,237
20181201|2018-09-25 08:00,25,15.05,15.1,15.05,15.1,49
20181201|2018-09-25 08:30,25,15.05,15.12,15.05,15.05,823
20181201|2018-09-25 09:00,25,15.08,15.15,15.07,15.1,624
20181201|2018-09-25 09:30,25,15.12,15.2,15.07,15.15,350
20181201|2018-09-25 10:00,25,15.18,15.22,15,15.01,1373
20181201|2018-09-25 10:30,25,15.01,15.05,15,15.02,417
20181201|2018-09-25 11:00,25,15.02,15.05,15,15.02,316
20181201|2018-09-25 11:30,25,15.02,15.1,15.02,15.07,359
20181201|2018-09-25 12:00,25,15.1,15.15,15.1,15.12,293
20181201|2018-09-25 12:30,25,15.14,15.25,15.12,15.2,608
20181201|2018-09-25 13:00,25,15.21,15.21,15.15,15.17,339
20181201|2018-09-25 13:30,25,15.17,15.31,15.17,15.29,1459
20181201|2018-09-25 14:00,25,15.28,15.28,15.25,15.25,403
20181201|2018-09-25 14:30,25,15.26,15.35,15.25,15.33,1142
20181201|2018-09-25 15:00,25,15.31,15.36,15.22,15.22,1187
20181201|2018-09-25 15:30,25,15.24,15.24,15.2,15.2,130
20181201|2018-09-25 17:00,26,15.2,15.21,15.16,15.19,81
20181201|2018-09-25 17:30,26,15.18,15.19,15.18,15.19,2
20181201|2018-09-25 19:00,26,15.2,15.2,15.17,15.17,54
20181201|2018-09-25 19:30,26,15.2,15.2,15.2,15.2,13
20181201|2018-09-25 20:00,26,15.2,15.2,15.2,15.2,28
20181201|2018-09-25 20:30,26,15.17,15.17,15.17,15.17,6
20181201|2018-09-25 21:00,26,15.17,15.17,15.17,15.17,14
20181201|2018-09-25 22:00,26,15.18,15.18,15.17,15.17,12
20181201|2018-09-25 22:30,26,15.17,15.17,15.17,15.17,1
20181201|2018-09-26 00:00,26,15.18,15.18,15.15,15.15,54
20181201|2018-09-26 01:00,26,15.15,15.15,15.15,15.15,52
20181201|2018-09-26 02:00,26,15.15,15.2,15.15,15.17,28
20181201|2018-09-26 02:30,26,15.17,15.17,15.15,15.15,18
20181201|2018-09-26 03:00,26,15.12,15.15,15.1,15.15,28
20181201|2018-09-26 03:30,26,15.15,15.17,15.15,15.17,20
20181201|2018-09-26 04:00,26,15.15,15.15,15.15,15.15,2
20181201|2018-09-26 04:30,26,15.15,15.15,15.15,15.15,4
20181201|2018-09-26 05:00,26,15.15,15.15,15.15,15.15,6
20181201|2018-09-26 05:30,26,15.13,15.15,15.11,15.12,43
20181201|2018-09-26 06:00,26,15.15,15.15,15.12,15.12,12
20181201|2018-09-26 06:30,26,15.2,15.2,15.15,15.17,14
20181201|2018-09-26 07:00,26,15.2,15.21,15.17,15.17,38
20181201|2018-09-26 07:30,26,15.2,15.2,15.2,15.2,3
20181201|2018-09-26 08:00,26,15.18,15.2,15.17,15.2,249
20181201|2018-09-26 08:30,26,15.15,15.17,15.1,15.13,419
20181201|2018-09-26 09:00,26,15.13,15.17,15.1,15.15,1279
20181201|2018-09-26 09:30,26,15.16,15.19,15.12,15.17,680
20181201|2018-09-26 10:00,26,15.17,15.22,15.15,15.17,554
20181201|2018-09-26 10:30,26,15.17,15.3,15.17,15.25,397
20181201|2018-09-26 11:00,26,15.21,15.26,15.2,15.23,265
20181201|2018-09-26 11:30,26,15.25,15.25,15.21,15.22,129
20181201|2018-09-26 12:00,26,15.22,15.25,15.21,15.23,52
20181201|2018-09-26 12:30,26,15.23,15.25,15.15,15.18,815
20181201|2018-09-26 13:00,26,15.15,15.2,15.1,15.16,1069
20181201|2018-09-26 13:30,26,15.17,15.27,15.16,15.25,1112
20181201|2018-09-26 14:00,26,15.25,15.32,15.16,15.22,847
20181201|2018-09-26 14:30,26,15.21,15.55,15.21,15.48,2940
20181201|2018-09-26 15:00,26,15.48,15.57,15.42,15.45,1391
20181201|2018-09-26 15:30,26,15.45,15.5,15.45,15.45,93
20181201|2018-09-26 17:00,27,15.45,15.48,15.45,15.47,81
20181201|2018-09-26 17:30,27,15.45,15.45,15.44,15.44,19
20181201|2018-09-26 18:30,27,15.43,15.43,15.43,15.43,1
20181201|2018-09-26 19:00,27,15.42,15.42,15.4,15.41,5
20181201|2018-09-26 20:00,27,15.41,15.42,15.4,15.4,18
20181201|2018-09-26 21:00,27,15.41,15.41,15.41,15.41,7
20181201|2018-09-26 21:30,27,15.4,15.4,15.37,15.37,16
20181201|2018-09-26 22:00,27,15.4,15.41,15.4,15.41,8
20181201|2018-09-26 22:30,27,15.41,15.46,15.41,15.45,58
20181201|2018-09-26 23:30,27,15.44,15.44,15.41,15.41,12
20181201|2018-09-27 00:30,27,15.44,15.46,15.44,15.46,38
20181201|2018-09-27 01:00,27,15.47,15.47,15.41,15.41,8
20181201|2018-09-27 01:30,27,15.4,15.43,15.4,15.41,10
20181201|2018-09-27 02:00,27,15.41,15.46,15.35,15.45,324
20181201|2018-09-27 02:30,27,15.47,15.48,15.47,15.48,2
20181201|2018-09-27 03:00,27,15.48,15.48,15.41,15.45,47
20181201|2018-09-27 03:30,27,15.4,15.45,15.4,15.45,5
20181201|2018-09-27 04:00,27,15.42,15.42,15.4,15.4,20
20181201|2018-09-27 04:30,27,15.4,15.41,15.4,15.41,2
20181201|2018-09-27 05:30,27,15.36,15.36,15.3,15.35,53
20181201|2018-09-27 06:00,27,15.35,15.4,15.35,15.37,15
20181201|2018-09-27 06:30,27,15.36,15.4,15.36,15.36,34
20181201|2018-09-27 07:00,27,15.36,15.36,15.31,15.35,231
20181201|2018-09-27 07:30,27,15.36,15.37,15.3,15.35,222
20181201|2018-09-27 08:00,27,15.32,15.35,15.3,15.31,44
20181201|2018-09-27 08:30,27,15.3,15.35,15.2,15.2,570
20181201|2018-09-27 09:00,27,15.21,15.22,15.15,15.15,632
20181201|2018-09-27 09:30,27,15.15,15.2,15.12,15.16,650
20181201|2018-09-27 10:00,27,15.15,15.2,15.12,15.15,788
20181201|2018-09-27 10:30,27,15.17,15.2,15.12,15.12,356
20181201|2018-09-27 11:00,27,15.12,15.17,15.1,15.12,743
20181201|2018-09-27 11:30,27,15.1,15.2,15.1,15.17,717
20181201|2018-09-27 12:00,27,15.16,15.23,15.16,15.22,235
20181201|2018-09-27 12:30,27,15.21,15.25,15.17,15.21,367
20181201|2018-09-27 13:00,27,15.22,15.25,15.16,15.16,882
20181201|2018-09-27 13:30,27,15.15,15.22,15.15,15.2,760
20181201|2018-09-27 14:00,27,15.2,15.25,15.17,15.25,1075
20181201|2018-09-27 14:30,27,15.25,15.3,15.2,15.22,1041
20181201|2018-09-27 15:00,27,15.22,15.35,15.22,15.3,1306
20181201|2018-09-27 15:30,27,15.3,15.3,15.25,15.25,103
20181201|2018-09-27 17:30,28,15.27,15.27,15.27,15.27,2
20181201|2018-09-27 20:30,28,15.28,15.28,15.25,15.27,5
20181201|2018-09-27 21:00,28,15.27,15.27,15.27,15.27,5
20181201|2018-09-27 21:30,28,15.27,15.27,15.27,15.27,5
20181201|2018-09-27 22:30,28,15.27,15.27,15.27,15.27,1
20181201|2018-09-28 01:00,28,15.3,15.31,15.3,15.31,4
20181201|2018-09-28 01:30,28,15.31,15.35,15.31,15.35,9
20181201|2018-09-28 02:00,28,15.35,15.4,15.35,15.35,80
20181201|2018-09-28 02:30,28,15.4,15.4,15.35,15.35,5
20181201|2018-09-28 03:00,28,15.35,15.35,15.35,15.35,6
20181201|2018-09-28 03:30,28,15.3,15.35,15.3,15.35,29
20181201|2018-09-28 04:00,28,15.3,15.35,15.3,15.31,9
20181201|2018-09-28 04:30,28,15.35,15.4,15.33,15.4,80
20181201|2018-09-28 05:00,28,15.4,15.46,15.39,15.45,100
20181201|2018-09-28 05:30,28,15.45,15.46,15.4,15.4,176
20181201|2018-09-28 06:00,28,15.45,15.45,15.4,15.43,75
20181201|2018-09-28 06:30,28,15.45,15.55,15.45,15.48,165
20181201|2018-09-28 07:00,28,15.5,15.5,15.4,15.46,300
20181201|2018-09-28 07:30,28,15.45,15.45,15.31,15.32,373
20181201|2018-09-28 08:00,28,15.32,15.4,15.32,15.4,269
20181201|2018-09-28 08:30,28,15.37,15.45,15.32,15.35,1048
20181201|2018-09-28 09:00,28,15.4,15.4,15.25,15.27,835
20181201|2018-09-28 09:30,28,15.3,15.3,15.2,15.25,227
20181201|2018-09-28 10:00,28,15.21,15.3,15.21,15.25,342
20181201|2018-09-28 10:30,28,15.3,15.35,15.22,15.32,360
20181201|2018-09-28 11:00,28,15.32,15.35,15.26,15.35,223
20181201|2018-09-28 11:30,28,15.35,15.35,15.25,15.32,382
20181201|2018-09-28 12:00,28,15.35,15.35,15.27,15.3,205
20181201|2018-09-28 12:30,28,15.27,15.3,15.21,15.3,319
20181201|2018-09-28 13:00,28,15.3,15.4,15.3,15.35,572
20181201|2018-09-28 13:30,28,15.3,15.4,15.3,15.4,165
20181201|2018-09-28 14:00,28,15.37,15.4,15.26,15.26,751
20181201|2018-09-28 14:30,28,15.26,15.35,15.22,15.25,1565
20181201|2018-09-28 15:00,28,15.22,15.25,15.15,15.22,1510
20181201|2018-09-28 15:30,28,15.22,15.25,15.2,15.22,170
20181201|2018-09-30 17:00,1,15.2,15.2,15.17,15.2,69
20181201|2018-09-30 17:30,1,15.2,15.2,15.16,15.16,52
20181201|2018-09-30 18:00,1,15.16,15.17,15.11,15.11,31
20181201|2018-09-30 18:30,1,15.15,15.15,15.15,15.15,1
20181201|2018-09-30 19:00,1,15.11,15.15,15.11,15.13,17
20181201|2018-09-30 19:30,1,15.12,15.12,15.07,15.09,52
20181201|2018-09-30 20:00,1,15.1,15.1,15.1,15.1,3
20181201|2018-09-30 20:30,1,15.1,15.1,15.1,15.1,4
20181201|2018-09-30 21:00,1,15.08,15.11,15.05,15.07,196
20181201|2018-09-30 21:30,1,15.05,15.06,15.05,15.06,14
20181201|2018-09-30 23:30,1,15.05,15.05,15.05,15.05,10
20181201|2018-10-01 00:30,1,15.02,15.03,14.98,15.01,146
20181201|2018-10-01 01:00,1,15.01,15.05,15,15.01,15
20181201|2018-10-01 01:30,1,15.05,15.05,15.05,15.05,2
20181201|2018-10-01 02:00,1,15.05,15.05,14.97,14.97,56
20181201|2018-10-01 02:30,1,15,15,14.95,14.95,104
20181201|2018-10-01 03:00,1,14.95,14.95,14.92,14.92,74
20181201|2018-10-01 03:30,1,14.92,14.97,14.92,14.97,103
20181201|2018-10-01 04:00,1,14.97,14.98,14.95,14.95,54
20181201|2018-10-01 04:30,1,14.95,14.97,14.95,14.97,139
20181201|2018-10-01 05:00,1,14.97,14.97,14.95,14.95,27
20181201|2018-10-01 05:30,1,14.97,14.97,14.97,14.97,1
20181201|2018-10-01 06:00,1,15,15,15,15,1
20181201|2018-10-01 06:30,1,14.98,15,14.95,14.95,14
20181201|2018-10-01 07:00,1,14.98,14.98,14.97,14.97,2
20181201|2018-10-01 07:30,1,14.97,15,14.97,15,348
20181201|2018-10-01 08:00,1,14.96,14.97,14.96,14.97,18
20181201|2018-10-01 08:30,1,15,15,14.91,14.92,1406
20181201|2018-10-01 09:00,1,14.92,14.97,14.9,14.93,1447
20181201|2018-10-01 09:30,1,14.92,15,14.9,14.98,734
20181201|2018-10-01 10:00,1,14.95,15,14.9,14.95,1077
20181201|2018-10-01 10:30,1,14.95,14.95,14.9,14.92,626
20181201|2018-10-01 11:00,1,14.95,15.05,14.92,14.97,757
20181201|2018-10-01 11:30,1,14.97,15,14.92,14.92,828
20181201|2018-10-01 12:00,1,14.95,15,14.91,15,443
20181201|2018-10-01 12:30,1,14.97,15,14.9,14.95,573
20181201|2018-10-01 13:00,1,14.93,15,14.92,14.97,416
20181201|2018-10-01 13:30,1,15,15,14.95,15,1029
20181201|2018-10-01 14:00,1,14.97,15.15,14.95,15.15,778
20181201|2018-10-01 14:30,1,15.13,15.25,15.07,15.1,2516
20181201|2018-10-01 15:00,1,15.1,15.2,15.09,15.15,2412
20181201|2018-10-01 15:30,1,15.11,15.15,15.08,15.15,380
20181201|2018-10-01 17:00,2,15.1,15.11,15.07,15.1,115
20181201|2018-10-01 17:30,2,15.1,15.1,15.1,15.1,22
20181201|2018-10-01 18:30,2,15.1,15.1,15.1,15.1,5
20181201|2018-10-01 20:00,2,15.13,15.15,15.1,15.1,27
20181201|2018-10-01 20:30,2,15.15,15.15,15.15,15.15,79
20181201|2018-10-01 21:00,2,15.15,15.15,15.15,15.15,7
20181201|2018-10-01 21:30,2,15.15,15.15,15.12,15.14,10
20181201|2018-10-01 22:30,2,15.15,15.15,15.15,15.15,14
20181201|2018-10-01 23:00,2,15.13,15.16,15.13,15.16,99
20181201|2018-10-01 23:30,2,15.15,15.15,15.15,15.15,7
20181201|2018-10-02 00:00,2,15.14,15.16,15.14,15.16,20
20181201|2018-10-02 00:30,2,15.16,15.16,15.16,15.16,1
20181201|2018-10-02 01:00,2,15.17,15.2,15.16,15.18,158
20181201|2018-10-02 01:30,2,15.18,15.18,15.18,15.18,119
20181201|2018-10-02 02:00,2,15.2,15.21,15.15,15.21,147
20181201|2018-10-02 02:30,2,15.2,15.23,15.19,15.2,69
20181201|2018-10-02 03:00,2,15.2,15.25,15.2,15.2,3
20181201|2018-10-02 03:30,2,15.25,15.25,15.23,15.25,100
20181201|2018-10-02 04:00,2,15.25,15.3,15.24,15.25,109
20181201|2018-10-02 04:30,2,15.25,15.25,15.25,15.25,25
20181201|2018-10-02 05:00,2,15.23,15.25,15.2,15.25,55
20181201|2018-10-02 05:30,2,15.25,15.3,15.21,15.21,222
20181201|2018-10-02 06:00,2,15.21,15.23,15.15,15.18,230
20181201|2018-10-02 06:30,2,15.18,15.22,15.15,15.18,72
20181201|2018-10-02 07:00,2,15.18,15.18,15.11,15.12,96
20181201|2018-10-02 07:30,2,15.12,15.16,15.11,15.11,148
20181201|2018-10-02 08:00,2,15.12,15.17,15.1,15.13,176
20181201|2018-10-02 08:30,2,15.1,15.15,15.05,15.11,1126
20181201|2018-10-02 09:00,2,15.15,15.15,15.07,15.1,1700
20181201|2018-10-02 09:30,2,15.1,15.15,15,15.05,1632
20181201|2018-10-02 10:00,2,15.05,15.07,15,15.06,904
20181201|2018-10-02 10:30,2,15.05,15.07,14.96,14.98,641
20181201|2018-10-02 11:00,2,14.97,15.05,14.95,15.02,210
20181201|2018-10-02 11:30,2,15.03,15.07,14.96,15.05,323
20181201|2018-10-02 12:00,2,15.05,15.07,15,15.02,794
20181201|2018-10-02 12:30,2,15.03,15.07,15,15.07,557
20181201|2018-10-02 13:00,2,15.07,15.07,15,15,1710
20181201|2018-10-02 13:30,2,15.05,15.12,15,15.12,1005
20181201|2018-10-02 14:00,2,15.12,15.25,15.12,15.22,1037
20181201|2018-10-02 14:30,2,15.25,15.25,15.1,15.17,1035
20181201|2018-10-02 15:00,2,15.15,15.25,15.15,15.22,1231
20181201|2018-10-02 15:30,2,15.2,15.22,15.15,15.15,282
20181201|2018-10-02 17:00,3,15.2,15.2,15.16,15.17,3
20181201|2018-10-02 17:30,3,15.16,15.16,15.16,15.16,12
20181201|2018-10-02 19:00,3,15.17,15.21,15.17,15.2,133
20181201|2018-10-02 19:30,3,15.21,15.21,15.2,15.2,8
20181201|2018-10-02 20:00,3,15.17,15.2,15.17,15.2,7
20181201|2018-10-02 20:30,3,15.16,15.16,15.11,15.12,111
20181201|2018-10-02 21:00,3,15.12,15.12,15.07,15.1,260
20181201|2018-10-02 21:30,3,15.07,15.08,15.05,15.06,56
20181201|2018-10-02 22:30,3,15.1,15.1,15.1,15.1,3
20181201|2018-10-02 23:00,3,15.1,15.1,15.1,15.1,1
20181201|2018-10-02 23:30,3,15.12,15.12,15.07,15.1,36
20181201|2018-10-03 00:00,3,15.1,15.1,15.07,15.07,3
20181201|2018-10-03 00:30,3,15.1,15.11,15.1,15.11,67
20181201|2018-10-03 01:00,3,15.12,15.15,15.07,15.07,30
20181201|2018-10-03 01:30,3,15.07,15.07,15.02,15.05,200
20181201|2018-10-03 02:00,3,15.05,15.07,15.02,15.07,41
20181201|2018-10-03 02:30,3,15.05,15.05,15,15.02,93
20181201|2018-10-03 03:00,3,15.02,15.02,15,15.02,37
20181201|2018-10-03 03:30,3,15,15,15,15,7
20181201|2018-10-03 04:00,3,15.05,15.1,15.05,15.06,149
20181201|2018-10-03 04:30,3,15.05,15.07,15.02,15.07,327
20181201|2018-10-03 05:00,3,15.02,15.05,15.02,15.02,24
20181201|2018-10-03 05:30,3,15.02,15.05,15.02,15.05,46
20181201|2018-10-03 06:00,3,15.05,15.05,14.98,15,98
20181201|2018-10-03 06:30,3,15.01,15.01,14.95,15,35
20181201|2018-10-03 07:00,3,15.05,15.05,14.95,15,54
20181201|2018-10-03 07:30,3,15.05,15.05,14.97,15,19
20181201|2018-10-03 08:00,3,14.98,15.05,14.95,15,307
20181201|2018-10-03 08:30,3,15,15.05,14.95,15.01,979
20181201|2018-10-03 09:00,3,15,15.05,14.96,15,864
20181201|2018-10-03 09:30,3,15.03,15.07,15,15.06,708
20181201|2018-10-03 10:00,3,15.08,15.1,15.02,15.03,585
20181201|2018-10-03 10:30,3,15.03,15.1,15,15.05,474
20181201|2018-10-03 11:00,3,15.05,15.05,15,15.05,179
20181201|2018-10-03 11:30,3,15,15.1,15,15.1,226
20181201|2018-10-03 12:00,3,15.06,15.1,15,15.03,338
20181201|2018-10-03 12:30,3,15.02,15.1,15.02,15.07,358
20181201|2018-10-03 13:00,3,15.1,15.1,15.05,15.1,267
20181201|2018-10-03 13:30,3,15.07,15.2,15.06,15.16,1917
20181201|2018-10-03 14:00,3,15.2,15.25,15.11,15.2,1054
20181201|2018-10-03 14:30,3,15.17,15.2,15.05,15.1,896
20181201|2018-10-03 15:00,3,15.1,15.1,15.03,15.1,655
20181201|2018-10-03 15:30,3,15.05,15.2,15.05,15.2,417
20181201|2018-10-03 17:00,4,15.2,15.2,15.18,15.2,58
20181201|2018-10-03 17:30,4,15.21,15.21,15.17,15.17,45
20181201|2018-10-03 18:30,4,15.16,15.16,15.16,15.16,1
20181201|2018-10-03 19:00,4,15.2,15.22,15.2,15.22,48
20181201|2018-10-03 20:00,4,15.2,15.22,15.2,15.22,18
20181201|2018-10-03 20:30,4,15.22,15.3,15.22,15.26,40
20181201|2018-10-03 21:00,4,15.3,15.3,15.27,15.3,23
20181201|2018-10-03 21:30,4,15.27,15.27,15.27,15.27,1
20181201|2018-10-03 22:00,4,15.27,15.27,15.27,15.27,5
20181201|2018-10-03 22:30,4,15.3,15.31,15.3,15.31,41
20181201|2018-10-03 23:00,4,15.31,15.35,15.31,15.31,12
20181201|2018-10-03 23:30,4,15.3,15.3,15.26,15.3,12
20181201|2018-10-04 00:00,4,15.3,15.3,15.29,15.29,4
20181201|2018-10-04 00:30,4,15.31,15.35,15.31,15.35,63
20181201|2018-10-04 01:00,4,15.36,15.38,15.35,15.36,38
20181201|2018-10-04 01:30,4,15.38,15.4,15.35,15.35,88
20181201|2018-10-04 02:00,4,15.3,15.43,15.3,15.42,86
20181201|2018-10-04 02:30,4,15.42,15.42,15.36,15.36,64
20181201|2018-10-04 03:00,4,15.31,15.42,15.31,15.4,138
20181201|2018-10-04 03:30,4,15.42,15.42,15.35,15.35,168
20181201|2018-10-04 04:00,4,15.4,15.42,15.35,15.4,25
20181201|2018-10-04 04:30,4,15.35,15.35,15.35,15.35,8
20181201|2018-10-04 05:00,4,15.35,15.35,15.32,15.32,9
20181201|2018-10-04 05:30,4,15.3,15.31,15.26,15.28,37
20181201|2018-10-04 06:00,4,15.3,15.3,15.25,15.25,3
20181201|2018-10-04 06:30,4,15.26,15.32,15.25,15.27,104
20181201|2018-10-04 07:00,4,15.3,15.35,15.3,15.35,232
20181201|2018-10-04 07:30,4,15.35,15.35,15.28,15.3,292
20181201|2018-10-04 08:00,4,15.27,15.3,15.25,15.3,77
20181201|2018-10-04 08:30,4,15.25,15.35,15.25,15.3,1745
20181201|2018-10-04 09:00,4,15.28,15.5,15.28,15.37,3514
20181201|2018-10-04 09:30,4,15.4,15.45,15.25,15.36,2422
20181201|2018-10-04 10:00,4,15.38,15.45,15.3,15.45,863
20181201|2018-10-04 10:30,4,15.45,15.6,15.43,15.55,1622
20181201|2018-10-04 11:00,4,15.56,15.8,15.56,15.64,3233
20181201|2018-10-04 11:30,4,15.65,15.7,15.51,15.65,2008
20181201|2018-10-04 12:00,4,15.67,15.87,15.65,15.73,3591
20181201|2018-10-04 12:30,4,15.75,15.9,15.7,15.85,2377
20181201|2018-10-04 13:00,4,15.86,15.95,15.8,15.8,1990
20181201|2018-10-04 13:30,4,15.85,15.87,15.53,15.57,2018
20181201|2018-10-04 14:00,4,15.6,15.65,15.5,15.62,1874
20181201|2018-10-04 14:30,4,15.62,15.72,15.55,15.55,2443
20181201|2018-10-04 15:00,4,15.6,15.6,15.4,15.45,3750
20181201|2018-10-04 15:30,4,15.41,15.45,15.35,15.4,428
20181201|2018-10-04 17:00,5,15.38,15.38,15.35,15.35,128
20181201|2018-10-04 17:30,5,15.34,15.35,15.33,15.35,42
20181201|2018-10-04 18:00,5,15.35,15.35,15.33,15.34,14
20181201|2018-10-04 18:30,5,15.33,15.37,15.32,15.37,187
20181201|2018-10-04 19:00,5,15.35,15.38,15.27,15.32,311
20181201|2018-10-04 19:30,5,15.3,15.3,15.25,15.25,116
20181201|2018-10-04 20:00,5,15.3,15.35,15.26,15.32,333
20181201|2018-10-04 20:30,5,15.33,15.35,15.3,15.35,415
20181201|2018-10-04 21:00,5,15.4,15.45,15.38,15.42,182
20181201|2018-10-04 21:30,5,15.42,15.44,15.4,15.4,162
20181201|2018-10-04 22:00,5,15.4,15.41,15.4,15.4,13
20181201|2018-10-04 22:30,5,15.4,15.4,15.4,15.4,4
20181201|2018-10-04 23:30,5,15.35,15.35,15.35,15.35,5
20181201|2018-10-05 00:00,5,15.38,15.4,15.35,15.35,56
20181201|2018-10-05 00:30,5,15.35,15.4,15.35,15.4,55
20181201|2018-10-05 01:00,5,15.4,15.42,15.37,15.42,50
20181201|2018-10-05 01:30,5,15.37,15.38,15.37,15.38,29
20181201|2018-10-05 02:00,5,15.37,15.5,15.37,15.46,150
20181201|2018-10-05 02:30,5,15.46,15.5,15.45,15.5,141
20181201|2018-10-05 03:00,5,15.55,15.62,15.51,15.6,1062
20181201|2018-10-05 03:30,5,15.62,15.62,15.6,15.6,89
20181201|2018-10-05 04:00,5,15.6,15.62,15.57,15.6,75
20181201|2018-10-05 04:30,5,15.57,15.6,15.52,15.55,48
20181201|2018-10-05 05:00,5,15.53,15.53,15.5,15.52,26
20181201|2018-10-05 05:30,5,15.5,15.55,15.5,15.55,18
20181201|2018-10-05 06:00,5,15.5,15.51,15.4,15.45,250
20181201|2018-10-05 06:30,5,15.47,15.5,15.45,15.48,43
20181201|2018-10-05 07:00,5,15.51,15.6,15.48,15.48,172
20181201|2018-10-05 07:30,5,15.48,15.6,15.3,15.45,952
20181201|2018-10-05 08:00,5,15.45,15.5,15.38,15.46,1026
20181201|2018-10-05 08:30,5,15.45,15.55,15.3,15.45,3338
20181201|2018-10-05 09:00,5,15.45,15.6,15.4,15.46,2377
20181201|2018-10-05 09:30,5,15.46,15.66,15.43,15.62,1227
20181201|2018-10-05 10:00,5,15.65,15.9,15.65,15.85,2430
20181201|2018-10-05 10:30,5,15.9,16.18,15.81,16.15,4378
20181201|2018-10-05 11:00,5,16.15,16.2,16,16.08,1932
20181201|2018-10-05 11:30,5,16.07,16.22,16.06,16.15,2649
20181201|2018-10-05 12:00,5,16.15,16.27,16.1,16.25,2321
20181201|2018-10-05 12:30,5,16.25,16.3,16,16.07,3472
20181201|2018-10-05 13:00,5,16.06,16.15,15.86,15.9,1752
20181201|2018-10-05 13:30,5,15.9,15.95,15.8,15.85,1381
20181201|2018-10-05 14:00,5,15.85,15.93,15.71,15.85,1559
20181201|2018-10-05 14:30,5,15.81,15.95,15.68,15.8,2612
20181201|2018-10-05 15:00,5,15.8,15.82,15.59,15.59,3801
20181201|2018-10-05 15:30,5,15.55,15.7,15.55,15.7,411
20181201|2018-10-07 17:00,8,15.65,15.7,15.58,15.7,298
20181201|2018-10-07 17:30,8,15.72,15.72,15.7,15.7,33
20181201|2018-10-07 18:00,8,15.7,15.73,15.7,15.72,217
20181201|2018-10-07 18:30,8,15.75,15.83,15.75,15.78,471
20181201|2018-10-07 19:00,8,15.78,15.78,15.7,15.73,241
20181201|2018-10-07 19:30,8,15.73,15.76,15.73,15.75,7
20181201|2018-10-07 20:00,8,15.7,15.7,15.65,15.65,29
20181201|2018-10-07 20:30,8,15.65,15.68,15.65,15.68,24
20181201|2018-10-07 21:00,8,15.7,15.7,15.66,15.7,13
20181201|2018-10-07 21:30,8,15.7,15.72,15.68,15.72,68
20181201|2018-10-07 22:00,8,15.68,15.68,15.63,15.65,57
20181201|2018-10-07 22:30,8,15.67,15.68,15.67,15.68,3
20181201|2018-10-07 23:00,8,15.67,15.67,15.67,15.67,1
20181201|2018-10-07 23:30,8,15.65,15.65,15.65,15.65,34
20181201|2018-10-08 00:00,8,15.65,15.67,15.65,15.67,15
20181201|2018-10-08 00:30,8,15.67,15.67,15.67,15.67,10
20181201|2018-10-08 01:00,8,15.65,15.72,15.65,15.72,178
20181201|2018-10-08 01:30,8,15.75,15.77,15.75,15.76,11
20181201|2018-10-08 02:00,8,15.75,15.88,15.75,15.86,253
20181201|2018-10-08 02:30,8,15.87,15.92,15.86,15.91,124
20181201|2018-10-08 03:00,8,15.9,15.96,15.87,15.95,229
20181201|2018-10-08 03:30,8,15.94,15.96,15.93,15.95,84
20181201|2018-10-08 04:00,8,15.98,15.98,15.93,15.93,125
20181201|2018-10-08 04:30,8,15.91,15.91,15.85,15.87,138
20181201|2018-10-08 05:00,8,15.9,15.9,15.9,15.9,13
20181201|2018-10-08 05:30,8,15.9,15.92,15.9,15.9,152
20181201|2018-10-08 06:00,8,15.9,15.92,15.9,15.9,68
20181201|2018-10-08 06:30,8,15.9,15.9,15.85,15.85,33
20181201|2018-10-08 07:00,8,15.85,15.91,15.85,15.9,127
20181201|2018-10-08 07:30,8,15.9,15.95,15.9,15.93,189
20181201|2018-10-08 08:00,8,15.91,16.03,15.9,16.03,942
20181201|2018-10-08 08:30,8,16.03,16.2,15.91,16,4726
20181201|2018-10-08 09:00,8,15.95,15.96,15.8,15.85,1762
20181201|2018-10-08 09:30,8,15.87,16.08,15.82,16.06,1471
20181201|2018-10-08 10:00,8,16.06,16.35,16.05,16.28,4838
20181201|2018-10-08 10:30,8,16.31,16.65,16.27,16.42,8633
20181201|2018-10-08 11:00,8,16.4,16.51,16.26,16.31,2917
20181201|2018-10-08 11:30,8,16.3,16.52,16.3,16.51,1444
20181201|2018-10-08 12:00,8,16.51,16.51,16.26,16.4,1168
20181201|2018-10-08 12:30,8,16.4,16.4,16.18,16.25,1875
20181201|2018-10-08 13:00,8,16.25,16.25,15.99,16.05,1431
20181201|2018-10-08 13:30,8,16,16.01,15.86,15.95,1849
20181201|2018-10-08 14:00,8,15.96,16,15.85,15.91,1872
20181201|2018-10-08 14:30,8,15.91,15.95,15.8,15.9,2271
20181201|2018-10-08 15:00,8,15.85,15.87,15.75,15.85,3132
20181201|2018-10-08 15:30,8,15.8,15.83,15.77,15.81,1052
20181201|2018-10-08 17:00,9,15.86,15.86,15.81,15.81,79
20181201|2018-10-08 18:00,9,15.85,15.86,15.85,15.85,219
20181201|2018-10-08 18:30,9,15.82,15.82,15.82,15.82,1
20181201|2018-10-08 19:00,9,15.85,15.86,15.81,15.85,223
20181201|2018-10-08 19:30,9,15.85,15.86,15.81,15.81,61
20181201|2018-10-08 20:00,9,15.82,15.82,15.78,15.8,217
20181201|2018-10-08 20:30,9,15.8,15.85,15.75,15.82,215
20181201|2018-10-08 21:00,9,15.82,15.82,15.75,15.75,57
20181201|2018-10-08 21:30,9,15.75,15.77,15.75,15.77,5
20181201|2018-10-08 22:00,9,15.8,15.82,15.78,15.82,36
20181201|2018-10-08 22:30,9,15.8,15.8,15.8,15.8,2
20181201|2018-10-08 23:00,9,15.8,15.8,15.8,15.8,4
20181201|2018-10-08 23:30,9,15.8,15.8,15.8,15.8,27
20181201|2018-10-09 00:00,9,15.82,15.83,15.81,15.82,26
20181201|2018-10-09 00:30,9,15.82,15.85,15.82,15.85,17
20181201|2018-10-09 01:00,9,15.85,15.9,15.85,15.87,14
20181201|2018-10-09 01:30,9,15.9,15.9,15.83,15.85,72
20181201|2018-10-09 02:00,9,15.85,15.9,15.85,15.86,68
20181201|2018-10-09 02:30,9,15.9,15.91,15.85,15.91,80
20181201|2018-10-09 03:00,9,15.9,15.95,15.9,15.95,240
20181201|2018-10-09 03:30,9,15.95,15.95,15.87,15.91,210
20181201|2018-10-09 04:00,9,15.91,16.01,15.91,16,408
20181201|2018-10-09 04:30,9,16.03,16.11,16.01,16.1,495
20181201|2018-10-09 05:00,9,16.1,16.16,16.1,16.15,584
20181201|2018-10-09 05:30,9,16.1,16.1,16.06,16.06,22
20181201|2018-10-09 06:00,9,16.06,16.2,16.05,16.15,248
20181201|2018-10-09 06:30,9,16.15,16.23,16.11,16.23,121
20181201|2018-10-09 07:00,9,16.2,16.2,16.15,16.15,181
20181201|2018-10-09 07:30,9,16.15,16.2,16.06,16.1,528
20181201|2018-10-09 08:00,9,16.11,16.15,16.1,16.1,243
20181201|2018-10-09 08:30,9,16.13,16.32,16.04,16.06,4757
20181201|2018-10-09 09:00,9,16.07,16.1,15.82,15.83,2980
20181201|2018-10-09 09:30,9,15.85,15.87,15.7,15.85,3641
20181201|2018-10-09 10:00,9,15.9,16,15.75,15.8,1872
20181201|2018-10-09 10:30,9,15.78,15.85,15.7,15.75,1319
20181201|2018-10-09 11:00,9,15.72,15.91,15.66,15.9,1124
20181201|2018-10-09 11:30,9,15.91,16.02,15.86,15.95,1724
20181201|2018-10-09 12:00,9,15.97,16.06,15.85,15.9,1072
20181201|2018-10-09 12:30,9,15.9,16.02,15.9,15.92,752
20181201|2018-10-09 13:00,9,15.95,16.05,15.86,15.92,658
20181201|2018-10-09 13:30,9,15.9,16,15.87,15.95,427
20181201|2018-10-09 14:00,9,15.95,16.05,15.91,16.05,1293
20181201|2018-10-09 14:30,9,16.02,16.07,15.91,16,1905
20181201|2018-10-09 15:00,9,15.98,16.05,15.9,15.95,1919
20181201|2018-10-09 15:30,9,15.93,16.01,15.93,16,779
20181201|2018-10-09 17:00,10,16,16,15.95,15.96,15
20181201|2018-10-09 17:30,10,15.95,15.95,15.93,15.93,28
20181201|2018-10-09 18:00,10,15.91,15.94,15.9,15.9,41
20181201|2018-10-09 18:30,10,15.9,15.94,15.9,15.93,85
20181201|2018-10-09 19:00,10,15.93,15.98,15.93,15.98,93
20181201|2018-10-09 19:30,10,15.98,16.01,15.95,15.95,22
20181201|2018-10-09 20:00,10,15.95,15.95,15.91,15.91,28
20181201|2018-10-09 20:30,10,15.94,15.94,15.94,15.94,1
20181201|2018-10-09 21:00,10,15.95,15.95,15.93,15.95,117
20181201|2018-10-09 21:30,10,15.98,16.1,15.98,16.07,351
20181201|2018-10-09 22:00,10,16.07,16.13,16.07,16.1,129
20181201|2018-10-09 22:30,10,16.07,16.07,16.02,16.02,15
20181201|2018-10-09 23:00,10,16.05,16.05,16.02,16.05,12
20181201|2018-10-09 23:30,10,16,16.03,16,16,37
20181201|2018-10-10 00:00,10,16.02,16.02,15.96,15.96,13
20181201|2018-10-10 01:00,10,15.98,15.98,15.95,15.95,78
20181201|2018-10-10 01:30,10,15.93,15.95,15.93,15.95,6
20181201|2018-10-10 02:00,10,16,16,15.93,16,257
20181201|2018-10-10 02:30,10,16.02,16.07,16.01,16.05,103
20181201|2018-10-10 03:00,10,16.02,16.12,16.02,16.09,211
20181201|2018-10-10 03:30,10,16.1,16.1,16,16.1,283
20181201|2018-10-10 04:00,10,16.07,16.15,16.05,16.1,764
20181201|2018-10-10 04:30,10,16.1,16.15,16.05,16.15,236
20181201|2018-10-10 05:00,10,16.15,16.15,16.05,16.1,232
20181201|2018-10-10 05:30,10,16.05,16.1,16,16.05,156
20181201|2018-10-10 06:00,10,16.02,16.05,15.95,15.95,131
20181201|2018-10-10 06:30,10,15.97,16.1,15.95,16.06,435
20181201|2018-10-10 07:00,10,16.07,16.17,16.05,16.12,603
20181201|2018-10-10 07:30,10,16.15,16.21,16.15,16.16,859
20181201|2018-10-10 08:00,10,16.17,16.23,16.13,16.16,336
20181201|2018-10-10 08:30,10,16.18,16.62,16.18,16.58,7426
20181201|2018-10-10 09:00,10,16.55,16.71,16.36,16.45,6199
20181201|2018-10-10 09:30,10,16.46,16.75,16.41,16.66,5630
20181201|2018-10-10 10:00,10,16.65,16.97,16.65,16.82,7312
20181201|2018-10-10 10:30,10,16.82,16.95,16.66,16.8,4864
20181201|2018-10-10 11:00,10,16.77,16.8,16.5,16.63,4124
20181201|2018-10-10 11:30,10,16.65,16.77,16.56,16.7,3813
20181201|2018-10-10 12:00,10,16.73,16.83,16.52,16.65,2648
20181201|2018-10-10 12:30,10,16.65,16.72,16.55,16.69,1936
20181201|2018-10-10 13:00,10,16.7,16.98,16.69,16.9,6342
20181201|2018-10-10 13:30,10,16.95,17.12,16.86,17.05,8380
20181201|2018-10-10 14:00,10,17.05,17.3,17.02,17.1,5187
20181201|2018-10-10 14:30,10,17.15,17.62,17.1,17.6,12894
20181201|2018-10-10 15:00,10,17.6,17.8,17.59,17.75,7835
20181201|2018-10-10 15:30,10,17.7,17.8,17.57,17.8,2274
20181201|2018-10-10 17:00,11,17.75,17.77,17.65,17.7,280
20181201|2018-10-10 17:30,11,17.7,17.7,17.65,17.7,315
20181201|2018-10-10 18:00,11,17.65,17.66,17.55,17.57,292
20181201|2018-10-10 18:30,11,17.65,17.76,17.61,17.67,213
20181201|2018-10-10 19:00,11,17.7,17.78,17.67,17.7,354
20181201|2018-10-10 19:30,11,17.66,17.7,17.47,17.5,617
20181201|2018-10-10 20:00,11,17.5,17.62,17.47,17.57,401
20181201|2018-10-10 20:30,11,17.62,18.01,17.58,17.95,547
20181201|2018-10-10 21:00,11,17.95,18.02,17.82,17.88,410
20181201|2018-10-10 21:30,11,17.88,18.07,17.86,18.05,526
20181201|2018-10-10 22:00,11,18.05,18.18,18,18.1,320
20181201|2018-10-10 22:30,11,18.06,18.15,17.96,18,268
20181201|2018-10-10 23:00,11,18.05,18.25,18.05,18.2,139
20181201|2018-10-10 23:30,11,18.2,18.2,18.1,18.15,83
20181201|2018-10-11 00:00,11,18.15,18.3,18.12,18.3,203
20181201|2018-10-11 00:30,11,18.25,18.28,18.19,18.28,66
20181201|2018-10-11 01:00,11,18.25,18.25,18.03,18.04,245
20181201|2018-10-11 01:30,11,18.07,18.15,17.9,17.95,1034
20181201|2018-10-11 02:00,11,17.96,18,17.65,17.66,1243
20181201|2018-10-11 02:30,11,17.66,17.85,17.6,17.85,885
20181201|2018-10-11 03:00,11,17.85,17.95,17.8,17.85,596
20181201|2018-10-11 03:30,11,17.9,18.08,17.85,18.05,554
20181201|2018-10-11 04:00,11,18.03,18.22,18,18.06,1248
20181201|2018-10-11 04:30,11,18.06,18.2,18,18.1,544
20181201|2018-10-11 05:00,11,18.1,18.2,18.03,18.13,1125
20181201|2018-10-11 05:30,11,18.13,18.32,18.1,18.19,1319
20181201|2018-10-11 06:00,11,18.2,18.25,18.1,18.2,732
20181201|2018-10-11 06:30,11,18.23,18.37,18.1,18.11,937
20181201|2018-10-11 07:00,11,18.1,18.13,17.96,18.01,894
20181201|2018-10-11 07:30,11,18,18,17.45,17.5,3801
20181201|2018-10-11 08:00,11,17.5,17.65,17.3,17.55,2837
20181201|2018-10-11 08:30,11,17.55,18.05,17.27,17.32,11910
20181201|2018-10-11 09:00,11,17.35,17.9,17.31,17.71,5129
20181201|2018-10-11 09:30,11,17.75,18.05,17.6,18.03,4356
20181201|2018-10-11 10:00,11,18.02,18.37,17.97,18.02,5507
20181201|2018-10-11 10:30,11,18.02,18.2,17.55,17.7,3471
20181201|2018-10-11 11:00,11,17.7,17.8,17.37,17.56,3845
20181201|2018-10-11 11:30,11,17.57,17.87,17.52,17.8,2895
20181201|2018-10-11 12:00,11,17.8,18,17.65,17.77,2860
20181201|2018-10-11 12:30,11,17.8,18.1,17.66,17.9,3955
20181201|2018-10-11 13:00,11,17.93,18.22,17.87,18.22,2641
20181201|2018-10-11 13:30,11,18.2,19.3,18.2,18.95,14147
20181201|2018-10-11 14:00,11,18.9,19.05,18.1,18.45,7434
20181201|2018-10-11 14:30,11,18.48,18.7,18.25,18.65,8665
20181201|2018-10-11 15:00,11,18.65,18.75,17.92,17.95,5024
20181201|2018-10-11 15:30,11,17.93,18.1,17.86,18.1,1248
20181201|2018-10-11 17:00,12,18.05,18.12,17.92,17.92,440
20181201|2018-10-11 17:30,12,17.93,17.97,17.8,17.81,284
20181201|2018-10-11 18:00,12,17.82,17.85,17.75,17.78,79
20181201|2018-10-11 18:30,12,17.77,17.86,17.77,17.8,48
20181201|2018-10-11 19:00,12,17.8,17.8,17.57,17.65,267
20181201|2018-10-11 19:30,12,17.65,17.76,17.65,17.75,328
20181201|2018-10-11 20:00,12,17.77,17.77,17.7,17.71,651
20181201|2018-10-11 20:30,12,17.75,17.75,17.65,17.7,162
20181201|2018-10-11 21:00,12,17.7,17.71,17.63,17.65,124
20181201|2018-10-11 21:30,12,17.65,17.67,17.65,17.67,39
20181201|2018-10-11 22:00,12,17.65,17.66,17.6,17.6,110
20181201|2018-10-11 22:30,12,17.61,17.61,17.46,17.53,183
20181201|2018-10-11 23:00,12,17.5,17.55,17.48,17.55,55
20181201|2018-10-11 23:30,12,17.55,17.55,17.4,17.4,88
20181201|2018-10-12 00:00,12,17.4,17.4,17.3,17.32,252
20181201|2018-10-12 00:30,12,17.33,17.37,17.27,17.32,248
20181201|2018-10-12 01:00,12,17.35,17.4,17.25,17.27,307
20181201|2018-10-12 01:30,12,17.27,17.28,17.09,17.2,519
20181201|2018-10-12 02:00,12,17.15,17.27,17.15,17.22,205
20181201|2018-10-12 02:30,12,17.26,17.35,17.2,17.25,580
20181201|2018-10-12 03:00,12,17.26,17.45,17.26,17.45,176
20181201|2018-10-12 03:30,12,17.47,17.56,17.45,17.56,137
20181201|2018-10-12 04:00,12,17.56,17.65,17.55,17.6,103
20181201|2018-10-12 04:30,12,17.57,17.57,17.48,17.57,96
20181201|2018-10-12 05:00,12,17.6,17.65,17.53,17.6,97
20181201|2018-10-12 05:30,12,17.6,17.6,17.46,17.5,95
20181201|2018-10-12 06:00,12,17.51,17.55,17.45,17.5,227
20181201|2018-10-12 06:30,12,17.5,17.57,17.45,17.55,319
20181201|2018-10-12 07:00,12,17.55,17.55,17.35,17.35,449
20181201|2018-10-12 07:30,12,17.35,17.5,17.32,17.45,672
20181201|2018-10-12 08:00,12,17.45,17.5,17.4,17.43,1243
20181201|2018-10-12 08:30,12,17.4,17.8,17.37,17.55,4338
20181201|2018-10-12 09:00,12,17.55,17.95,17.45,17.95,4611
20181201|2018-10-12 09:30,12,17.97,18,17.65,17.8,2124
20181201|2018-10-12 10:00,12,17.8,17.88,17.69,17.84,1433
20181201|2018-10-12 10:30,12,17.85,18.2,17.84,18.07,2515
20181201|2018-10-12 11:00,12,18.06,18.42,18.05,18.35,3156
20181201|2018-10-12 11:30,12,18.35,18.85,18.35,18.55,3201
20181201|2018-10-12 12:00,12,18.53,18.63,18.2,18.55,2293
20181201|2018-10-12 12:30,12,18.55,18.8,18.28,18.4,3826
20181201|2018-10-12 13:00,12,18.4,18.8,18.4,18.48,3294
20181201|2018-10-12 13:30,12,18.48,18.72,18.17,18.2,4108
20181201|2018-10-12 14:00,12,18.18,18.32,17.77,17.77,4320
20181201|2018-10-12 14:30,12,17.8,17.85,17.46,17.65,7173
20181201|2018-10-12 15:00,12,17.7,17.8,17.55,17.56,4060
20181201|2018-10-12 15:30,12,17.55,17.65,17.53,17.56,664
20181201|2018-10-14 17:00,15,17.6,17.8,17.6,17.75,622
20181201|2018-10-14 17:30,15,17.75,17.76,17.66,17.7,86
20181201|2018-10-14 18:00,15,17.65,17.65,17.6,17.65,99
20181201|2018-10-14 18:30,15,17.65,17.67,17.6,17.61,105
20181201|2018-10-14 19:00,15,17.6,17.7,17.6,17.7,146
20181201|2018-10-14 19:30,15,17.72,17.81,17.7,17.76,122
20181201|2018-10-14 20:00,15,17.8,17.9,17.7,17.75,126
20181201|2018-10-14 20:30,15,17.75,17.8,17.65,17.7,37
20181201|2018-10-14 21:00,15,17.65,17.75,17.65,17.75,16
20181201|2018-10-14 21:30,15,17.75,17.75,17.7,17.7,15
20181201|2018-10-14 22:00,15,17.7,17.76,17.7,17.75,9
20181201|2018-10-14 22:30,15,17.75,17.77,17.73,17.73,29
20181201|2018-10-14 23:00,15,17.7,17.7,17.7,17.7,1
20181201|2018-10-14 23:30,15,17.7,17.75,17.7,17.75,23
20181201|2018-10-15 00:00,15,17.75,17.85,17.75,17.85,14
20181201|2018-10-15 00:30,15,17.85,17.9,17.85,17.85,25
20181201|2018-10-15 01:00,15,17.85,17.96,17.81,17.87,100
20181201|2018-10-15 01:30,15,17.9,17.9,17.85,17.85,31
20181201|2018-10-15 02:00,15,17.9,17.9,17.8,17.85,45
20181201|2018-10-15 02:30,15,17.9,17.96,17.9,17.9,32
20181201|2018-10-15 03:00,15,17.9,18.06,17.9,18.01,242
20181201|2018-10-15 03:30,15,17.99,18.12,17.99,18.1,129
20181201|2018-10-15 04:00,15,18.05,18.05,17.95,18,244
20181201|2018-10-15 04:30,15,18,18.03,17.92,17.96,123
20181201|2018-10-15 05:00,15,17.98,17.98,17.9,17.95,181
20181201|2018-10-15 05:30,15,18,18.03,17.95,17.96,93
20181201|2018-10-15 06:00,15,18.05,18.05,17.93,17.96,132
20181201|2018-10-15 06:30,15,17.95,17.95,17.83,17.83,157
20181201|2018-10-15 07:00,15,17.87,17.87,17.8,17.8,109
20181201|2018-10-15 07:30,15,17.81,17.9,17.81,17.86,308
20181201|2018-10-15 08:00,15,17.87,17.95,17.82,17.9,410
20181201|2018-10-15 08:30,15,17.92,18.2,17.85,18.12,4411
20181201|2018-10-15 09:00,15,18.12,18.35,18.07,18.12,2791
20181201|2018-10-15 09:30,15,18.15,18.2,18,18.05,2024
20181201|2018-10-15 10:00,15,18.05,18.05,17.75,17.8,2415
20181201|2018-10-15 10:30,15,17.8,18.01,17.75,18.01,2730
20181201|2018-10-15 11:00,15,18.03,18.1,17.95,17.98,2159
20181201|2018-10-15 11:30,15,17.96,18.01,17.87,17.98,821
20181201|2018-10-15 12:00,15,17.95,18.1,17.86,18.02,2283
20181201|2018-10-15 12:30,15,18.03,18.06,17.8,17.85,1542
20181201|2018-10-15 13:00,15,17.85,18,17.81,17.97,764
20181201|2018-10-15 13:30,15,17.97,18.02,17.7,17.75,1816
20181201|2018-10-15 14:00,15,17.75,17.98,17.66,17.85,2338
20181201|2018-10-15 14:30,15,17.85,17.98,17.71,17.95,4463
20181201|2018-10-15 15:00,15,17.9,18.1,17.9,18.02,3392
20181201|2018-10-15 15:30,15,18.02,18.15,18.02,18.15,719
20181201|2018-10-15 17:00,16,18.15,18.15,18.1,18.1,40
20181201|2018-10-15 17:30,16,18.13,18.13,18.05,18.05,167
20181201|2018-10-15 18:00,16,18.05,18.07,17.91,17.95,122
20181201|2018-10-15 18:30,16,17.95,17.96,17.9,17.95,59
20181201|2018-10-15 19:00,16,17.91,17.95,17.86,17.87,188
20181201|2018-10-15 19:30,16,17.87,17.92,17.85,17.86,80
20181201|2018-10-15 20:00,16,17.86,17.88,17.82,17.85,51
20181201|2018-10-15 20:30,16,17.85,17.85,17.75,17.76,58
20181201|2018-10-15 21:00,16,17.75,17.8,17.75,17.8,82
20181201|2018-10-15 21:30,16,17.8,17.8,17.77,17.8,8
20181201|2018-10-15 22:00,16,17.82,17.86,17.82,17.86,24
20181201|2018-10-15 22:30,16,17.9,17.93,17.86,17.87,22
20181201|2018-10-15 23:00,16,17.9,17.9,17.9,17.9,4
20181201|2018-10-15 23:30,16,17.87,17.87,17.87,17.87,8
20181201|2018-10-16 00:00,16,17.85,17.87,17.81,17.85,167
20181201|2018-10-16 00:30,16,17.8,17.85,17.8,17.85,11
20181201|2018-10-16 01:00,16,17.85,17.85,17.85,17.85,4
20181201|2018-10-16 01:30,16,17.81,17.85,17.78,17.85,97
20181201|2018-10-16 02:00,16,17.85,17.9,17.75,17.75,122
20181201|2018-10-16 02:30,16,17.75,17.83,17.71,17.8,157
20181201|2018-10-16 03:00,16,17.81,17.81,17.69,17.69,212
20181201|2018-10-16 03:30,16,17.7,17.78,17.7,17.77,277
20181201|2018-10-16 04:00,16,17.8,17.85,17.76,17.85,112
20181201|2018-10-16 04:30,16,17.8,17.8,17.75,17.8,36
20181201|2018-10-16 05:00,16,17.78,17.8,17.7,17.7,65
20181201|2018-10-16 05:30,16,17.68,17.75,17.68,17.75,66
20181201|2018-10-16 06:00,16,17.8,17.8,17.65,17.65,33
20181201|2018-10-16 06:30,16,17.65,17.72,17.65,17.67,643
20181201|2018-10-16 07:00,16,17.67,17.7,17.6,17.65,407
20181201|2018-10-16 07:30,16,17.7,17.7,17.53,17.55,304
20181201|2018-10-16 08:00,16,17.6,17.65,17.5,17.52,2028
20181201|2018-10-16 08:30,16,17.52,17.7,17.47,17.54,4643
20181201|2018-10-16 09:00,16,17.51,17.6,17.45,17.57,3816
20181201|2018-10-16 09:30,16,17.57,17.62,17.4,17.45,2744
20181201|2018-10-16 10:00,16,17.45,17.5,17.26,17.3,1966
20181201|2018-10-16 10:30,16,17.3,17.38,17.26,17.35,1035
20181201|2018-10-16 11:00,16,17.31,17.5,17.31,17.42,1793
20181201|2018-10-16 11:30,16,17.42,17.45,17.32,17.4,2362
20181201|2018-10-16 12:00,16,17.4,17.42,17.35,17.38,739
20181201|2018-10-16 12:30,16,17.35,17.45,17.31,17.4,2937
20181201|2018-10-16 13:00,16,17.38,17.4,17.27,17.27,1011
20181201|2018-10-16 13:30,16,17.27,17.4,17.22,17.33,3245
20181201|2018-10-16 14:00,16,17.33,17.37,17.05,17.18,7505
20181201|2018-10-16 14:30,16,17.15,17.25,17.01,17.15,6098
20181201|2018-10-16 15:00,16,17.15,17.2,17.07,17.18,3847
20181201|2018-10-16 15:30,16,17.15,17.25,17.12,17.15,1411
20181201|2018-10-16 17:00,17,17.16,17.2,17.12,17.18,218
20181201|2018-10-16 17:30,17,17.18,17.23,17.15,17.21,88
20181201|2018-10-16 18:00,17,17.2,17.2,17.15,17.15,47
20181201|2018-10-16 18:30,17,17.15,17.15,17.15,17.15,2
20181201|2018-10-16 19:00,17,17.15,17.15,17.15,17.15,20
20181201|2018-10-16 19:30,17,17.14,17.16,17.12,17.15,78
20181201|2018-10-16 20:00,17,17.15,17.15,17.07,17.13,195
20181201|2018-10-16 20:30,17,17.15,17.15,17.13,17.15,20
20181201|2018-10-16 21:00,17,17.15,17.15,17.13,17.13,17
20181201|2018-10-16 21:30,17,17.12,17.12,17.07,17.07,216
20181201|2018-10-16 22:00,17,17.07,17.1,17.05,17.05,41
20181201|2018-10-16 22:30,17,17.08,17.08,17.05,17.08,13
20181201|2018-10-16 23:00,17,17.1,17.12,17.08,17.12,31
20181201|2018-10-17 00:00,17,17.12,17.12,17.12,17.12,10
20181201|2018-10-17 00:30,17,17.11,17.18,17.1,17.1,145
20181201|2018-10-17 01:00,17,17.1,17.1,17.08,17.08,139
20181201|2018-10-17 01:30,17,17.05,17.08,16.98,17,116
20181201|2018-10-17 02:00,17,17.03,17.06,16.97,17.05,307
20181201|2018-10-17 02:30,17,17.08,17.12,17.01,17.04,187
20181201|2018-10-17 03:00,17,17.07,17.16,17.05,17.15,254
20181201|2018-10-17 03:30,17,17.12,17.14,17.1,17.1,137
20181201|2018-10-17 04:00,17,17.1,17.15,17.07,17.14,147
20181201|2018-10-17 04:30,17,17.14,17.2,17.11,17.15,241
20181201|2018-10-17 05:00,17,17.16,17.21,17.13,17.2,115
20181201|2018-10-17 05:30,17,17.18,17.22,17.15,17.15,349
20181201|2018-10-17 06:00,17,17.15,17.21,17.11,17.2,137
20181201|2018-10-17 06:30,17,17.2,17.3,17.2,17.3,218
20181201|2018-10-17 07:00,17,17.3,17.35,17.25,17.34,344
20181201|2018-10-17 07:30,17,17.3,17.38,17.3,17.35,333
20181201|2018-10-17 08:00,17,17.35,17.4,17.1,17.13,2251
20181201|2018-10-17 08:30,17,17.13,17.5,17.13,17.5,7758
20181201|2018-10-17 09:00,17,17.52,17.67,17.45,17.57,4616
20181201|2018-10-17 09:30,17,17.6,18,17.55,17.9,7187
20181201|2018-10-17 10:00,17,17.88,17.96,17.6,17.61,3939
20181201|2018-10-17 10:30,17,17.65,17.77,17.4,17.4,5245
20181201|2018-10-17 11:00,17,17.43,17.5,17.3,17.43,3986
20181201|2018-10-17 11:30,17,17.41,17.51,17.25,17.35,2876
20181201|2018-10-17 12:00,17,17.35,17.41,17.26,17.35,2748
20181201|2018-10-17 12:30,17,17.35,17.46,17.32,17.42,3391
20181201|2018-10-17 13:00,17,17.42,17.71,17.37,17.6,6998
20181201|2018-10-17 13:30,17,17.61,17.67,17.26,17.3,4316
20181201|2018-10-17 14:00,17,17.3,17.4,17.2,17.35,3022
20181201|2018-10-17 14:30,17,17.3,17.5,17.26,17.35,3876
20181201|2018-10-17 15:00,17,17.33,17.35,17.1,17.15,4791
20181201|2018-10-17 15:30,17,17.15,17.2,17.1,17.15,1609
20181201|2018-10-17 17:00,18,17.17,17.27,17.15,17.27,1536
20181201|2018-10-17 17:30,18,17.27,17.32,17.26,17.28,501
20181201|2018-10-17 18:00,18,17.28,17.32,17.27,17.31,822
20181201|2018-10-17 18:30,18,17.31,17.35,17.28,17.32,838
20181201|2018-10-17 19:00,18,17.32,17.39,17.32,17.34,572
20181201|2018-10-17 19:30,18,17.35,17.36,17.27,17.33,109
20181201|2018-10-17 20:00,18,17.31,17.4,17.28,17.32,402
20181201|2018-10-17 20:30,18,17.33,17.4,17.33,17.4,73
20181201|2018-10-17 21:00,18,17.41,17.45,17.41,17.41,84
20181201|2018-10-17 21:30,18,17.41,17.45,17.35,17.35,515
20181201|2018-10-17 22:00,18,17.36,17.44,17.35,17.44,530
20181201|2018-10-17 22:30,18,17.41,17.43,17.4,17.42,474
20181201|2018-10-17 23:00,18,17.4,17.4,17.37,17.4,33
20181201|2018-10-17 23:30,18,17.41,17.41,17.37,17.4,30
20181201|2018-10-18 00:00,18,17.4,17.41,17.37,17.4,159
20181201|2018-10-18 00:30,18,17.41,17.45,17.37,17.43,2198
20181201|2018-10-18 01:00,18,17.43,17.5,17.43,17.46,216
20181201|2018-10-18 01:30,18,17.46,17.48,17.4,17.45,498
20181201|2018-10-18 02:00,18,17.42,17.45,17.36,17.38,324
20181201|2018-10-18 02:30,18,17.37,17.38,17.29,17.3,611
20181201|2018-10-18 03:00,18,17.31,17.43,17.28,17.37,875
20181201|2018-10-18 03:30,18,17.4,17.42,17.3,17.36,227
20181201|2018-10-18 04:00,18,17.4,17.4,17.36,17.37,45
20181201|2018-10-18 04:30,18,17.38,17.42,17.27,17.27,227
20181201|2018-10-18 05:00,18,17.3,17.35,17.28,17.31,149
20181201|2018-10-18 05:30,18,17.35,17.42,17.33,17.4,298
20181201|2018-10-18 06:00,18,17.39,17.4,17.3,17.36,332
20181201|2018-10-18 06:30,18,17.35,17.4,17.31,17.35,560
20181201|2018-10-18 07:00,18,17.35,17.41,17.25,17.27,610
20181201|2018-10-18 07:30,18,17.26,17.32,17.25,17.31,820
20181201|2018-10-18 08:00,18,17.31,17.45,17.3,17.41,1775
20181201|2018-10-18 08:30,18,17.45,17.66,17.41,17.61,6764
20181201|2018-10-18 09:00,18,17.61,17.75,17.55,17.61,4252
20181201|2018-10-18 09:30,18,17.6,17.63,17.48,17.55,6059
20181201|2018-10-18 10:00,18,17.55,17.85,17.51,17.85,5084
20181201|2018-10-18 10:30,18,17.82,18.26,17.8,18.15,10576
20181201|2018-10-18 11:00,18,18.2,18.27,17.95,18.02,4986
20181201|2018-10-18 11:30,18,18.01,18.12,17.9,18.05,4062
20181201|2018-10-18 12:00,18,18.07,18.4,18.02,18.35,5117
20181201|2018-10-18 12:30,18,18.33,18.62,18.26,18.47,7350
20181201|2018-10-18 13:00,18,18.46,18.52,18.25,18.32,4658
20181201|2018-10-18 13:30,18,18.32,18.47,18.13,18.26,5298
20181201|2018-10-18 14:00,18,18.26,18.43,18.15,18.2,5202
20181201|2018-10-18 14:30,18,18.21,18.35,18.06,18.15,7945
20181201|2018-10-18 15:00,18,18.2,18.21,18.05,18.08,5278
20181201|2018-10-18 15:30,18,18.1,18.12,18.05,18.06,548
20181201|2018-10-18 17:00,19,18.04,18.16,18.04,18.13,496
20181201|2018-10-18 17:30,19,18.1,18.15,18.1,18.11,11
20181201|2018-10-18 18:00,19,18.11,18.15,18.11,18.13,26
20181201|2018-10-18 18:30,19,18.1,18.13,18.1,18.12,20
20181201|2018-10-18 19:00,19,18.1,18.15,18.06,18.1,69
20181201|2018-10-18 19:30,19,18.1,18.12,17.98,18.02,256
20181201|2018-10-18 20:00,19,18,18.05,18,18.02,291
20181201|2018-10-18 20:30,19,18.03,18.05,17.95,18,318
20181201|2018-10-18 21:00,19,18.05,18.12,18.01,18.05,330
20181201|2018-10-18 21:30,19,18.06,18.07,17.97,18,147
20181201|2018-10-18 22:00,19,18.05,18.07,18.02,18.04,11
20181201|2018-10-18 22:30,19,18.05,18.06,18.02,18.05,34
20181201|2018-10-18 23:00,19,18.01,18.01,18.01,18.01,1
20181201|2018-10-18 23:30,19,18,18,17.97,17.97,16
20181201|2018-10-19 00:00,19,18,18.02,17.95,17.95,103
20181201|2018-10-19 00:30,19,17.95,17.95,17.85,17.92,233
20181201|2018-10-19 01:00,19,17.9,17.93,17.86,17.9,209
20181201|2018-10-19 01:30,19,17.95,18,17.91,17.97,133
20181201|2018-10-19 02:00,19,18,18.07,17.9,18.05,219
20181201|2018-10-19 02:30,19,18,18.17,18,18.06,195
20181201|2018-10-19 03:00,19,18.1,18.23,18.09,18.2,292
20181201|2018-10-19 03:30,19,18.23,18.23,18.1,18.1,109
20181201|2018-10-19 04:00,19,18.12,18.16,18.08,18.15,88
20181201|2018-10-19 04:30,19,18.16,18.2,18.06,18.17,139
20181201|2018-10-19 05:00,19,18.2,18.21,18.05,18.06,83
20181201|2018-10-19 05:30,19,18.07,18.25,18.06,18.2,167
20181201|2018-10-19 06:00,19,18.2,18.21,17.95,17.97,119
20181201|2018-10-19 06:30,19,17.97,18.02,17.9,18,396
20181201|2018-10-19 07:00,19,17.97,18.02,17.85,17.9,1175
20181201|2018-10-19 07:30,19,17.95,18.13,17.93,18.07,1513
20181201|2018-10-19 08:00,19,18.07,18.12,18,18.1,2377
20181201|2018-10-19 08:30,19,18.1,18.15,17.85,17.9,11070
20181201|2018-10-19 09:00,19,17.9,18.01,17.8,17.98,4412
20181201|2018-10-19 09:30,19,17.98,18.05,17.85,17.95,3150
20181201|2018-10-19 10:00,19,17.93,18,17.81,17.98,3215
20181201|2018-10-19 10:30,19,17.95,18.1,17.9,17.93,6027
20181201|2018-10-19 11:00,19,17.91,18.33,17.85,18.32,4438
20181201|2018-10-19 11:30,19,18.31,18.52,18.28,18.35,5676
20181201|2018-10-19 12:00,19,18.35,18.5,18.15,18.17,2837
20181201|2018-10-19 12:30,19,18.15,18.33,18.12,18.31,2055
20181201|2018-10-19 13:00,19,18.33,18.58,18.3,18.41,6335
20181201|2018-10-19 13:30,19,18.41,18.5,18.31,18.46,2985
20181201|2018-10-19 14:00,19,18.47,18.57,18.26,18.3,3383
20181201|2018-10-19 14:30,19,18.3,18.32,18.1,18.2,6425
20181201|2018-10-19 15:00,19,18.18,18.35,18.15,18.18,4005
20181201|2018-10-19 15:30,19,18.17,18.3,18.16,18.26,1125
20181201|2018-10-21 17:00,22,18.3,18.57,18.3,18.52,481
20181201|2018-10-21 17:30,22,18.57,18.61,18.5,18.5,180
20181201|2018-10-21 18:00,22,18.5,18.5,18.5,18.5,94
20181201|2018-10-21 18:30,22,18.5,18.5,18.41,18.41,162
20181201|2018-10-21 19:00,22,18.45,18.66,18.45,18.55,291
20181201|2018-10-21 19:30,22,18.57,18.63,18.5,18.51,206
20181201|2018-10-21 20:00,22,18.51,18.52,18.44,18.45,178
20181201|2018-10-21 20:30,22,18.41,18.41,18.3,18.4,270
20181201|2018-10-21 21:00,22,18.4,18.4,18.33,18.36,144
20181201|2018-10-21 21:30,22,18.35,18.36,18.22,18.22,201
20181201|2018-10-21 22:00,22,18.22,18.27,18.2,18.25,140
20181201|2018-10-21 22:30,22,18.2,18.23,18.13,18.2,287
20181201|2018-10-21 23:00,22,18.2,18.25,18.2,18.22,128
20181201|2018-10-21 23:30,22,18.2,18.2,18.16,18.2,62
20181201|2018-10-22 00:00,22,18.18,18.22,18.15,18.17,71
20181201|2018-10-22 00:30,22,18.17,18.2,18.15,18.17,38
20181201|2018-10-22 01:00,22,18.15,18.17,18.05,18.07,464
20181201|2018-10-22 01:30,22,18.07,18.11,18.03,18.07,182
20181201|2018-10-22 02:00,22,18.07,18.16,18,18.1,1383
20181201|2018-10-22 02:30,22,18.13,18.16,18.1,18.1,170
20181201|2018-10-22 03:00,22,18.12,18.27,18.1,18.25,174
20181201|2018-10-22 03:30,22,18.2,18.26,18.16,18.21,130
20181201|2018-10-22 04:00,22,18.22,18.25,18.1,18.17,96
20181201|2018-10-22 04:30,22,18.17,18.27,18.14,18.22,138
20181201|2018-10-22 05:00,22,18.22,18.26,18.1,18.11,201
20181201|2018-10-22 05:30,22,18.11,18.16,18.05,18.05,547
20181201|2018-10-22 06:00,22,18.05,18.08,17.97,18.05,231
20181201|2018-10-22 06:30,22,18.02,18.02,17.87,17.96,432
20181201|2018-10-22 07:00,22,17.95,17.98,17.87,17.98,337
20181201|2018-10-22 07:30,22,17.98,18.05,17.9,17.93,739
20181201|2018-10-22 08:00,22,17.97,18.07,17.96,17.98,1333
20181201|2018-10-22 08:30,22,18,18.5,17.95,18.42,6389
20181201|2018-10-22 09:00,22,18.45,18.73,18.37,18.65,8735
20181201|2018-10-22 09:30,22,18.68,18.75,18.2,18.3,3103
20181201|2018-10-22 10:00,22,18.27,18.5,18.22,18.35,2991
20181201|2018-10-22 10:30,22,18.35,18.55,18.31,18.46,2733
20181201|2018-10-22 11:00,22,18.46,18.6,18.35,18.55,2043
20181201|2018-10-22 11:30,22,18.55,18.56,18.36,18.4,1639
20181201|2018-10-22 12:00,22,18.4,18.45,18.26,18.35,2260
20181201|2018-10-22 12:30,22,18.3,18.42,18.26,18.4,1097
20181201|2018-10-22 13:00,22,18.42,18.43,18.34,18.4,1636
20181201|2018-10-22 13:30,22,18.42,18.43,18.2,18.26,3352
20181201|2018-10-22 14:00,22,18.26,18.31,18.15,18.17,3837
20181201|2018-10-22 14:30,22,18.16,18.25,18.1,18.22,6929
20181201|2018-10-22 15:00,22,18.2,18.3,18.17,18.23,2795
20181201|2018-10-22 15:30,22,18.25,18.28,18.25,18.25,169
20181201|2018-10-22 17:00,23,18.27,18.33,18.25,18.25,361
20181201|2018-10-22 17:30,23,18.22,18.25,18.21,18.23,60
20181201|2018-10-22 18:00,23,18.23,18.32,18.22,18.25,92
20181201|2018-10-22 18:30,23,18.3,18.35,18.3,18.32,100
20181201|2018-10-22 19:00,23,18.31,18.57,18.31,18.46,1691
20181201|2018-10-22 19:30,23,18.5,18.51,18.42,18.45,670
20181201|2018-10-22 20:00,23,18.46,18.5,18.33,18.42,382
20181201|2018-10-22 20:30,23,18.45,18.53,18.4,18.51,189
20181201|2018-10-22 21:00,23,18.5,18.7,18.5,18.7,322
20181201|2018-10-22 21:30,23,18.7,18.7,18.65,18.65,171
20181201|2018-10-22 22:00,23,18.7,18.78,18.7,18.72,665
20181201|2018-10-22 22:30,23,18.75,18.8,18.7,18.72,987
20181201|2018-10-22 23:00,23,18.7,18.76,18.7,18.75,178
20181201|2018-10-22 23:30,23,18.75,18.8,18.73,18.73,63
20181201|2018-10-23 00:00,23,18.75,18.75,18.7,18.75,72
20181201|2018-10-23 00:30,23,18.73,18.85,18.7,18.81,202
20181201|2018-10-23 01:00,23,18.85,19,18.82,18.95,655
20181201|2018-10-23 01:30,23,18.95,19.01,18.92,18.97,1148
20181201|2018-10-23 02:00,23,18.97,19,18.9,18.94,566
20181201|2018-10-23 02:30,23,18.9,18.98,18.8,18.95,511
20181201|2018-10-23 03:00,23,18.95,19.1,18.9,19.05,746
20181201|2018-10-23 03:30,23,19.1,19.11,18.96,19.05,419
20181201|2018-10-23 04:00,23,19.05,19.32,19.05,19.27,1070
20181201|2018-10-23 04:30,23,19.3,19.33,19.16,19.16,544
20181201|2018-10-23 05:00,23,19.18,19.22,19.06,19.15,225
20181201|2018-10-23 05:30,23,19.15,19.22,19.05,19.1,151
20181201|2018-10-23 06:00,23,19.11,19.18,19.01,19.1,439
20181201|2018-10-23 06:30,23,19.15,19.32,19.1,19.11,1376
20181201|2018-10-23 07:00,23,19.15,19.23,19.06,19.2,1084
20181201|2018-10-23 07:30,23,19.23,19.26,19.1,19.18,2188
20181201|2018-10-23 08:00,23,19.2,19.52,19.17,19.3,3559
20181201|2018-10-23 08:30,23,19.35,19.47,19.02,19.27,13931
20181201|2018-10-23 09:00,23,19.3,19.6,19.23,19.4,13269
20181201|2018-10-23 09:30,23,19.4,19.68,19.2,19.3,7134
20181201|2018-10-23 10:00,23,19.3,19.45,19.07,19.15,4976
20181201|2018-10-23 10:30,23,19.15,19.42,19.11,19.4,2049
20181201|2018-10-23 11:00,23,19.4,19.42,19.01,19.05,3106
20181201|2018-10-23 11:30,23,19.03,19.06,18.81,19.05,3034
20181201|2018-10-23 12:00,23,19.06,19.08,18.72,18.9,3539
20181201|2018-10-23 12:30,23,18.87,19.08,18.78,19.05,4043
20181201|2018-10-23 13:00,23,19.05,19.06,18.57,18.67,4982
20181201|2018-10-23 13:30,23,18.68,18.68,18.45,18.55,5120
20181201|2018-10-23 14:00,23,18.55,18.62,18.43,18.54,5231
20181201|2018-10-23 14:30,23,18.55,18.73,18.48,18.7,5389
20181201|2018-10-23 15:00,23,18.7,18.73,18.4,18.4,8238
20181201|2018-10-23 15:30,23,18.45,18.51,18.4,18.47,1430
20181201|2018-10-23 17:00,24,18.46,18.5,18.42,18.45,321
20181201|2018-10-23 17:30,24,18.42,18.52,18.42,18.52,301
20181201|2018-10-23 18:00,24,18.52,18.52,18.42,18.44,80
20181201|2018-10-23 18:30,24,18.45,18.48,18.43,18.44,157
20181201|2018-10-23 19:00,24,18.45,18.51,18.36,18.45,697
20181201|2018-10-23 19:30,24,18.45,18.45,18.4,18.4,147
20181201|2018-10-23 20:00,24,18.4,18.55,18.4,18.5,229
20181201|2018-10-23 20:30,24,18.5,18.55,18.4,18.55,234
20181201|2018-10-23 21:00,24,18.55,18.55,18.45,18.45,152
20181201|2018-10-23 21:30,24,18.45,18.5,18.42,18.5,160
20181201|2018-10-23 22:00,24,18.45,18.45,18.32,18.35,688
20181201|2018-10-23 22:30,24,18.4,18.4,18.33,18.37,309
20181201|2018-10-23 23:00,24,18.37,18.4,18.35,18.35,31
20181201|2018-10-23 23:30,24,18.37,18.4,18.37,18.37,12
20181201|2018-10-24 00:00,24,18.4,18.57,18.4,18.57,128
20181201|2018-10-24 00:30,24,18.57,18.6,18.55,18.6,51
20181201|2018-10-24 01:00,24,18.6,18.63,18.55,18.61,220
20181201|2018-10-24 01:30,24,18.65,18.77,18.63,18.73,159
20181201|2018-10-24 02:00,24,18.8,18.85,18.7,18.8,1147
20181201|2018-10-24 02:30,24,18.82,18.91,18.7,18.8,421
20181201|2018-10-24 03:00,24,18.8,18.92,18.75,18.85,329
20181201|2018-10-24 03:30,24,18.9,18.98,18.81,18.95,416
20181201|2018-10-24 04:00,24,18.95,18.98,18.78,18.8,326
20181201|2018-10-24 04:30,24,18.85,18.87,18.72,18.72,160
20181201|2018-10-24 05:00,24,18.77,18.77,18.7,18.73,156
20181201|2018-10-24 05:30,24,18.7,18.8,18.65,18.65,300
20181201|2018-10-24 06:00,24,18.65,18.7,18.55,18.55,242
20181201|2018-10-24 06:30,24,18.6,18.6,18.44,18.45,819
20181201|2018-10-24 07:00,24,18.47,18.53,18.41,18.52,1164
20181201|2018-10-24 07:30,24,18.52,18.67,18.5,18.56,2002
20181201|2018-10-24 08:00,24,18.58,18.65,18.5,18.62,1259
20181201|2018-10-24 08:30,24,18.65,18.82,18.6,18.79,7541
20181201|2018-10-24 09:00,24,18.8,19.1,18.8,19.05,8043
20181201|2018-10-24 09:30,24,19.1,19.11,18.9,19.1,4074
20181201|2018-10-24 10:00,24,19.13,19.38,19.05,19.37,10433
20181201|2018-10-24 10:30,24,19.36,19.42,18.92,18.97,8211
20181201|2018-10-24 11:00,24,19,19.08,18.88,19.02,4554
20181201|2018-10-24 11:30,24,19.05,19.25,19.01,19.09,2218
20181201|2018-10-24 12:00,24,19.07,19.46,19.07,19.41,4563
20181201|2018-10-24 12:30,24,19.41,19.51,19.16,19.35,7071
20181201|2018-10-24 13:00,24,19.35,19.51,19.2,19.22,4944
20181201|2018-10-24 13:30,24,19.2,19.45,19.16,19.35,5296
20181201|2018-10-24 14:00,24,19.35,19.73,19.35,19.72,11305
20181201|2018-10-24 14:30,24,19.71,20.1,19.57,19.95,13534
20181201|2018-10-24 15:00,24,19.98,20.05,19.57,19.6,13947
20181201|2018-10-24 15:30,24,19.6,19.6,19.45,19.46,1374
20181201|2018-10-24 17:00,25,19.5,19.66,19.5,19.55,499
20181201|2018-10-24 17:30,25,19.55,19.62,19.51,19.55,124
20181201|2018-10-24 18:00,25,19.58,19.66,19.5,19.65,208
20181201|2018-10-24 18:30,25,19.65,19.86,19.65,19.73,1009
20181201|2018-10-24 19:00,25,19.72,19.72,19.6,19.62,300
20181201|2018-10-24 19:30,25,19.62,19.65,19.55,19.6,191
20181201|2018-10-24 20:00,25,19.62,19.78,19.6,19.63,237
20181201|2018-10-24 20:30,25,19.65,19.65,19.6,19.62,230
20181201|2018-10-24 21:00,25,19.65,19.7,19.55,19.55,332
20181201|2018-10-24 21:30,25,19.55,19.63,19.55,19.6,139
20181201|2018-10-24 22:00,25,19.6,19.61,19.6,19.6,75
20181201|2018-10-24 22:30,25,19.6,19.62,19.51,19.6,180
20181201|2018-10-24 23:00,25,19.65,19.7,19.62,19.62,113
20181201|2018-10-24 23:30,25,19.64,19.67,19.6,19.65,62
20181201|2018-10-25 00:00,25,19.7,19.78,19.69,19.75,142
20181201|2018-10-25 00:30,25,19.75,19.75,19.55,19.7,137
20181201|2018-10-25 01:00,25,19.7,19.7,19.53,19.58,104
20181201|2018-10-25 01:30,25,19.6,19.6,19.52,19.55,123
20181201|2018-10-25 02:00,25,19.6,19.65,19.45,19.5,467
20181201|2018-10-25 02:30,25,19.5,19.52,19.4,19.45,860
20181201|2018-10-25 03:00,25,19.45,19.53,19.42,19.5,602
20181201|2018-10-25 03:30,25,19.5,19.6,19.45,19.5,500
20181201|2018-10-25 04:00,25,19.45,19.5,19.36,19.38,718
20181201|2018-10-25 04:30,25,19.4,19.42,19.32,19.35,292
20181201|2018-10-25 05:00,25,19.35,19.45,19.35,19.45,268
20181201|2018-10-25 05:30,25,19.46,19.52,19.36,19.4,378
20181201|2018-10-25 06:00,25,19.4,19.45,19.31,19.4,646
20181201|2018-10-25 06:30,25,19.4,19.55,19.38,19.5,418
20181201|2018-10-25 07:00,25,19.47,19.5,19.36,19.42,1001
20181201|2018-10-25 07:30,25,19.42,19.72,19.37,19.7,2873
20181201|2018-10-25 08:00,25,19.68,19.85,19.6,19.7,1710
20181201|2018-10-25 08:30,25,19.65,20.1,19.5,19.55,12923
20181201|2018-10-25 09:00,25,19.6,19.61,19.32,19.4,14553
20181201|2018-10-25 09:30,25,19.38,19.43,19.21,19.42,6972
20181201|2018-10-25 10:00,25,19.4,19.55,19.16,19.2,5663
20181201|2018-10-25 10:30,25,19.2,19.37,19.16,19.37,4152
20181201|2018-10-25 11:00,25,19.37,19.65,19.35,19.55,5229
20181201|2018-10-25 11:30,25,19.56,19.61,19.42,19.5,2761
20181201|2018-10-25 12:00,25,19.51,19.67,19.43,19.55,3215
20181201|2018-10-25 12:30,25,19.54,19.57,19.35,19.4,3312
20181201|2018-10-25 13:00,25,19.4,19.46,19.16,19.18,3812
20181201|2018-10-25 13:30,25,19.17,19.32,19.1,19.3,4448
20181201|2018-10-25 14:00,25,19.32,19.35,19.15,19.24,3577
20181201|2018-10-25 14:30,25,19.2,19.55,19.16,19.5,7685
20181201|2018-10-25 15:00,25,19.5,19.95,19.33,19.83,8521
20181201|2018-10-25 15:30,25,19.8,19.95,19.72,19.92,1694
20181201|2018-10-25 17:00,26,20,20.15,19.92,20.05,1032
20181201|2018-10-25 17:30,26,20.01,20.05,19.92,19.95,317
20181201|2018-10-25 18:00,26,19.95,20.01,19.93,19.97,155
20181201|2018-10-25 18:30,26,19.98,20.03,19.96,19.99,58
20181201|2018-10-25 19:00,26,20,20.25,20,20.08,456
20181201|2018-10-25 19:30,26,20.12,20.15,20,20.12,198
20181201|2018-10-25 20:00,26,20.11,20.15,20.01,20.1,223
20181201|2018-10-25 20:30,26,20.1,20.2,20,20,134
20181201|2018-10-25 21:00,26,20.05,20.25,20.04,20.22,86
20181201|2018-10-25 21:30,26,20.2,20.31,20.17,20.3,182
20181201|2018-10-25 22:00,26,20.27,20.35,20.22,20.35,337
20181201|2018-10-25 22:30,26,20.4,20.5,20.35,20.42,400
20181201|2018-10-25 23:00,26,20.4,20.46,20.37,20.4,161
20181201|2018-10-25 23:30,26,20.4,20.4,20.2,20.25,354
20181201|2018-10-26 00:00,26,20.22,20.3,20.15,20.28,129
20181201|2018-10-26 00:30,26,20.35,20.4,20.25,20.35,157
20181201|2018-10-26 01:00,26,20.3,20.32,20.09,20.1,293
20181201|2018-10-26 01:30,26,20.15,20.2,20.08,20.16,469
20181201|2018-10-26 02:00,26,20.2,20.46,20.15,20.42,534
20181201|2018-10-26 02:30,26,20.45,20.49,20.15,20.25,710
20181201|2018-10-26 03:00,26,20.25,20.4,20.25,20.39,370
20181201|2018-10-26 03:30,26,20.4,20.55,20.35,20.45,442
20181201|2018-10-26 04:00,26,20.45,20.77,20.4,20.75,672
20181201|2018-10-26 04:30,26,20.75,20.85,20.58,20.65,761
20181201|2018-10-26 05:00,26,20.65,20.72,20.53,20.62,745
20181201|2018-10-26 05:30,26,20.6,20.61,20.47,20.55,1122
20181201|2018-10-26 06:00,26,20.55,20.56,20.37,20.42,1974
20181201|2018-10-26 06:30,26,20.4,20.65,20.38,20.56,1490
20181201|2018-10-26 07:00,26,20.57,20.72,20.51,20.7,2801
20181201|2018-10-26 07:30,26,20.7,20.7,20.3,20.3,4674
20181201|2018-10-26 08:00,26,20.3,20.6,20.28,20.57,2003
20181201|2018-10-26 08:30,26,20.6,20.7,20.32,20.47,14249
20181201|2018-10-26 09:00,26,20.48,20.96,20.48,20.8,14992
20181201|2018-10-26 09:30,26,20.78,21.1,20.75,21.05,11496
20181201|2018-10-26 10:00,26,21.05,21.07,20.55,20.62,8744
20181201|2018-10-26 10:30,26,20.6,20.7,20.4,20.54,5644
20181201|2018-10-26 11:00,26,20.55,20.6,20.21,20.22,6174
20181201|2018-10-26 11:30,26,20.22,20.27,19.87,20.07,6109
20181201|2018-10-26 12:00,26,20.07,20.26,19.86,20.25,6339
20181201|2018-10-26 12:30,26,20.25,20.45,20.15,20.26,8937
20181201|2018-10-26 13:00,26,20.25,20.63,20.18,20.4,7757
20181201|2018-10-26 13:30,26,20.45,20.8,20.21,20.71,7767
20181201|2018-10-26 14:00,26,20.72,20.86,20.47,20.55,13798
20181201|2018-10-26 14:30,26,20.55,20.72,20.26,20.45,9652
20181201|2018-10-26 15:00,26,20.47,20.52,20.05,20.1,5777
20181201|2018-10-26 15:30,26,20.07,20.37,20.07,20.26,1509
20181201|2018-10-28 17:00,29,20.2,20.21,19.95,19.97,264
20181201|2018-10-28 17:30,29,19.95,20.02,19.87,19.98,469
20181201|2018-10-28 18:00,29,20,20.03,19.91,20.01,133
20181201|2018-10-28 18:30,29,19.97,20.1,19.95,20.07,128
20181201|2018-10-28 19:00,29,20.03,20.05,19.97,19.97,72
20181201|2018-10-28 19:30,29,19.95,20.05,19.93,20.01,53
20181201|2018-10-28 20:00,29,20.05,20.07,20,20.05,53
20181201|2018-10-28 20:30,29,20.03,20.26,20.03,20.2,152
20181201|2018-10-28 21:00,29,20.2,20.3,20.15,20.3,199
20181201|2018-10-28 21:30,29,20.3,20.3,20.21,20.21,80
20181201|2018-10-28 22:00,29,20.2,20.25,20.16,20.2,63
20181201|2018-10-28 22:30,29,20.15,20.2,20.11,20.2,69
20181201|2018-10-28 23:00,29,20.2,20.21,20.1,20.15,34
20181201|2018-10-28 23:30,29,20.2,20.2,20.15,20.2,41
20181201|2018-10-29 00:00,29,20.25,20.26,20.11,20.15,38
20181201|2018-10-29 00:30,29,20.2,20.32,20.2,20.32,33
20181201|2018-10-29 01:00,29,20.31,20.45,20.31,20.4,318
20181201|2018-10-29 01:30,29,20.4,20.4,20.3,20.35,91
20181201|2018-10-29 02:00,29,20.37,20.37,20.16,20.24,370
20181201|2018-10-29 02:30,29,20.22,20.3,20.2,20.2,138
20181201|2018-10-29 03:00,29,20.25,20.35,20.15,20.35,160
20181201|2018-10-29 03:30,29,20.35,20.37,20.21,20.26,176
20181201|2018-10-29 04:00,29,20.25,20.31,20.08,20.08,187
20181201|2018-10-29 04:30,29,20.08,20.1,19.91,19.93,391
20181201|2018-10-29 05:00,29,19.95,19.98,19.85,19.9,332
20181201|2018-10-29 05:30,29,19.9,19.9,19.72,19.76,401
20181201|2018-10-29 06:00,29,19.77,19.8,19.65,19.66,618
20181201|2018-10-29 06:30,29,19.7,19.82,19.66,19.8,554
20181201|2018-10-29 07:00,29,19.8,19.8,19.66,19.72,547
20181201|2018-10-29 07:30,29,19.7,19.78,19.66,19.7,701
20181201|2018-10-29 08:00,29,19.71,19.95,19.7,19.91,770
20181201|2018-10-29 08:30,29,19.95,20,19.78,19.85,10212
20181201|2018-10-29 09:00,29,19.85,19.85,19.66,19.75,5779
20181201|2018-10-29 09:30,29,19.7,19.92,19.7,19.82,4046
20181201|2018-10-29 10:00,29,19.8,20.06,19.76,19.98,4964
20181201|2018-10-29 10:30,29,20,20.12,19.88,20.12,3367
20181201|2018-10-29 11:00,29,20.12,20.45,20.1,20.36,4004
20181201|2018-10-29 11:30,29,20.4,20.5,20.12,20.27,4709
20181201|2018-10-29 12:00,29,20.27,20.33,20.07,20.3,3328
20181201|2018-10-29 12:30,29,20.33,20.33,20.08,20.25,3032
20181201|2018-10-29 13:00,29,20.26,20.68,20.22,20.68,7074
20181201|2018-10-29 13:30,29,20.68,20.82,20.52,20.75,4983
20181201|2018-10-29 14:00,29,20.75,21.12,20.75,21.09,8787
20181201|2018-10-29 14:30,29,21.1,21.45,20.62,20.65,16666
20181201|2018-10-29 15:00,29,20.65,20.75,20.5,20.55,6214
20181201|2018-10-29 15:30,29,20.57,20.7,20.55,20.67,861
20181201|2018-10-29 17:00,30,20.7,20.85,20.66,20.76,913
20181201|2018-10-29 17:30,30,20.77,20.82,20.7,20.8,165
20181201|2018-10-29 18:00,30,20.75,20.8,20.68,20.75,139
20181201|2018-10-29 18:30,30,20.72,20.82,20.67,20.75,424
20181201|2018-10-29 19:00,30,20.72,20.8,20.6,20.65,159
20181201|2018-10-29 19:30,30,20.6,20.6,20.5,20.55,121
20181201|2018-10-29 20:00,30,20.52,20.65,20.45,20.47,543
20181201|2018-10-29 20:30,30,20.5,20.6,20.47,20.52,153
20181201|2018-10-29 21:00,30,20.55,20.6,20.54,20.55,92
20181201|2018-10-29 21:30,30,20.5,20.5,20.38,20.43,189
20181201|2018-10-29 22:00,30,20.38,20.4,20.36,20.4,19
20181201|2018-10-29 22:30,30,20.4,20.5,20.38,20.4,88
20181201|2018-10-29 23:00,30,20.45,20.45,20.27,20.3,135
20181201|2018-10-29 23:30,30,20.25,20.27,20.2,20.24,157
20181201|2018-10-30 00:00,30,20.25,20.27,20.19,20.25,104
20181201|2018-10-30 00:30,30,20.25,20.3,20.23,20.3,93
20181201|2018-10-30 01:00,30,20.35,20.43,20.3,20.35,110
20181201|2018-10-30 01:30,30,20.35,20.43,20.3,20.3,82
20181201|2018-10-30 02:00,30,20.35,20.35,20.3,20.3,37
20181201|2018-10-30 02:30,30,20.35,20.37,20.29,20.35,72
20181201|2018-10-30 03:00,30,20.4,20.45,20.3,20.32,187
20181201|2018-10-30 03:30,30,20.32,20.47,20.32,20.41,246
20181201|2018-10-30 04:00,30,20.45,20.67,20.42,20.65,615
20181201|2018-10-30 04:30,30,20.6,20.65,20.45,20.45,184
20181201|2018-10-30 05:00,30,20.45,20.55,20.4,20.45,274
20181201|2018-10-30 05:30,30,20.4,20.56,20.4,20.5,139
20181201|2018-10-30 06:00,30,20.5,20.6,20.45,20.5,241
20181201|2018-10-30 06:30,30,20.46,20.5,20.41,20.45,521
20181201|2018-10-30 07:00,30,20.45,20.6,20.38,20.51,1025
20181201|2018-10-30 07:30,30,20.55,20.61,20.47,20.55,1734
20181201|2018-10-30 08:00,30,20.6,20.92,20.58,20.81,2466
20181201|2018-10-30 08:30,30,20.82,20.93,20.36,20.45,12881
20181201|2018-10-30 09:00,30,20.44,20.63,20.38,20.58,8369
20181201|2018-10-30 09:30,30,20.6,20.87,20.46,20.78,8823
20181201|2018-10-30 10:00,30,20.8,20.86,20.52,20.55,6951
20181201|2018-10-30 10:30,30,20.55,20.65,20.38,20.61,10368
20181201|2018-10-30 11:00,30,20.61,20.65,20.4,20.45,5653
20181201|2018-10-30 11:30,30,20.43,20.7,20.41,20.67,2732
20181201|2018-10-30 12:00,30,20.66,20.82,20.6,20.75,3671
20181201|2018-10-30 12:30,30,20.75,20.9,20.58,20.58,3979
20181201|2018-10-30 13:00,30,20.6,20.8,20.56,20.75,3308
20181201|2018-10-30 13:30,30,20.75,20.76,20.5,20.57,2790
20181201|2018-10-30 14:00,30,20.55,20.68,20.32,20.4,4358
20181201|2018-10-30 14:30,30,20.36,20.43,20.15,20.25,7793
20181201|2018-10-30 15:00,30,20.25,20.35,20.08,20.25,7617
20181201|2018-10-30 15:30,30,20.2,20.23,20.1,20.13,1501
20181201|2018-10-30 17:00,31,20.11,20.18,20.1,20.11,371
20181201|2018-10-30 17:30,31,20.15,20.2,20.15,20.2,16
20181201|2018-10-30 18:00,31,20.16,20.2,20.12,20.15,384
20181201|2018-10-30 18:30,31,20.15,20.2,20.12,20.15,157
20181201|2018-10-30 19:00,31,20.15,20.26,20.12,20.23,218
20181201|2018-10-30 19:30,31,20.26,20.26,20.15,20.16,341
20181201|2018-10-30 20:00,31,20.15,20.16,20.01,20.06,473
20181201|2018-10-30 20:30,31,20.06,20.11,20.02,20.06,390
20181201|2018-10-30 21:00,31,20.1,20.12,20.07,20.09,188
20181201|2018-10-30 21:30,31,20.1,20.2,20.1,20.2,410
20181201|2018-10-30 22:00,31,20.18,20.18,20.11,20.15,40
20181201|2018-10-30 22:30,31,20.1,20.11,20.07,20.07,32
20181201|2018-10-30 23:00,31,20.07,20.12,20.07,20.12,19
20181201|2018-10-30 23:30,31,20.1,20.12,20.06,20.07,107
20181201|2018-10-31 00:00,31,20.06,20.06,20.05,20.06,268
20181201|2018-10-31 00:30,31,20.05,20.07,20,20,291
20181201|2018-10-31 01:00,31,20,20,20,20,4
20181201|2018-10-31 01:30,31,20,20,19.95,19.98,9
20181201|2018-10-31 02:00,31,19.96,20.01,19.95,19.95,120
20181201|2018-10-31 02:30,31,19.95,19.97,19.92,19.94,284
20181201|2018-10-31 03:00,31,19.94,19.98,19.87,19.9,482
20181201|2018-10-31 03:30,31,19.92,19.93,19.8,19.81,243
20181201|2018-10-31 04:00,31,19.82,19.85,19.77,19.85,189
20181201|2018-10-31 04:30,31,19.82,19.95,19.8,19.9,141
20181201|2018-10-31 05:00,31,19.9,19.9,19.85,19.9,114
20181201|2018-10-31 05:30,31,19.87,19.91,19.81,19.85,134
20181201|2018-10-31 06:00,31,19.85,19.95,19.8,19.9,226
20181201|2018-10-31 06:30,31,19.9,19.92,19.8,19.85,215
20181201|2018-10-31 07:00,31,19.85,19.87,19.75,19.79,962
20181201|2018-10-31 07:30,31,19.8,19.85,19.7,19.75,708
20181201|2018-10-31 08:00,31,19.75,19.85,19.7,19.75,1201
20181201|2018-10-31 08:30,31,19.75,19.83,19.67,19.7,6525
20181201|2018-10-31 09:00,31,19.7,19.8,19.56,19.65,2964
20181201|2018-10-31 09:30,31,19.66,19.82,19.57,19.8,4706
20181201|2018-10-31 10:00,31,19.8,19.91,19.71,19.75,3846
20181201|2018-10-31 10:30,31,19.75,19.93,19.72,19.85,2891
20181201|2018-10-31 11:00,31,19.85,20,19.77,19.85,1762
20181201|2018-10-31 11:30,31,19.85,19.88,19.65,19.7,1508
20181201|2018-10-31 12:00,31,19.7,19.72,19.57,19.65,2657
20181201|2018-10-31 12:30,31,19.65,19.73,19.56,19.65,2788
20181201|2018-10-31 13:00,31,19.64,19.67,19.47,19.47,3679
20181201|2018-10-31 13:30,31,19.47,19.64,19.46,19.5,5729
20181201|2018-10-31 14:00,31,19.5,19.5,19.31,19.43,6526
20181201|2018-10-31 14:30,31,19.42,19.7,19.4,19.63,7115
20181201|2018-10-31 15:00,31,19.62,19.8,19.5,19.77,5456
20181201|2018-10-31 15:30,31,19.75,19.85,19.71,19.8,2347
20181201|2018-10-31 17:00,1,19.8,19.8,19.65,19.7,202
20181201|2018-10-31 17:30,1,19.73,19.77,19.72,19.73,219
20181201|2018-10-31 18:00,1,19.75,19.77,19.75,19.75,24
20181201|2018-10-31 18:30,1,19.77,19.77,19.7,19.71,64
20181201|2018-10-31 19:00,1,19.71,19.75,19.67,19.75,103
20181201|2018-10-31 19:30,1,19.71,19.71,19.65,19.65,102
20181201|2018-10-31 20:00,1,19.7,19.75,19.65,19.67,148
20181201|2018-10-31 20:30,1,19.65,19.67,19.6,19.6,76
20181201|2018-10-31 21:00,1,19.6,19.66,19.6,19.6,62
20181201|2018-10-31 21:30,1,19.65,19.7,19.6,19.65,52
20181201|2018-10-31 22:00,1,19.65,19.65,19.65,19.65,1
20181201|2018-10-31 22:30,1,19.66,19.66,19.6,19.6,34
20181201|2018-10-31 23:00,1,19.62,19.7,19.62,19.7,55
20181201|2018-10-31 23:30,1,19.7,19.72,19.66,19.7,15
20181201|2018-11-01 00:00,1,19.65,19.7,19.65,19.7,13
20181201|2018-11-01 00:30,1,19.7,19.75,19.66,19.7,59
20181201|2018-11-01 01:00,1,19.75,19.85,19.73,19.83,120
20181201|2018-11-01 01:30,1,19.8,19.8,19.73,19.8,77
20181201|2018-11-01 02:00,1,19.75,19.77,19.72,19.75,63
20181201|2018-11-01 02:30,1,19.75,19.83,19.75,19.75,112
20181201|2018-11-01 03:00,1,19.75,19.75,19.65,19.68,190
20181201|2018-11-01 03:30,1,19.65,19.71,19.61,19.65,44
20181201|2018-11-01 04:00,1,19.65,19.68,19.6,19.65,329
20181201|2018-11-01 04:30,1,19.65,19.7,19.6,19.6,135
20181201|2018-11-01 05:00,1,19.6,19.67,19.58,19.6,172
20181201|2018-11-01 05:30,1,19.6,19.6,19.52,19.56,133
20181201|2018-11-01 06:00,1,19.55,19.65,19.51,19.55,185
20181201|2018-11-01 06:30,1,19.55,19.61,19.5,19.56,304
20181201|2018-11-01 07:00,1,19.55,19.65,19.51,19.6,428
20181201|2018-11-01 07:30,1,19.58,19.85,19.57,19.75,1535
20181201|2018-11-01 08:00,1,19.77,19.85,19.6,19.65,1098
20181201|2018-11-01 08:30,1,19.66,19.83,19.5,19.71,10422
20181201|2018-11-01 09:00,1,19.75,19.87,19.51,19.55,9182
20181201|2018-11-01 09:30,1,19.53,19.58,19.41,19.46,4457
20181201|2018-11-01 10:00,1,19.43,19.57,19.27,19.27,7703
20181201|2018-11-01 10:30,1,19.27,19.33,19.1,19.17,9563
20181201|2018-11-01 11:00,1,19.2,19.3,19.11,19.25,4166
20181201|2018-11-01 11:30,1,19.25,19.26,19.12,19.15,4306
20181201|2018-11-01 12:00,1,19.15,19.26,19.08,19.1,2582
20181201|2018-11-01 12:30,1,19.1,19.27,19.06,19.21,5489
20181201|2018-11-01 13:00,1,19.21,19.3,19.11,19.16,2527
20181201|2018-11-01 13:30,1,19.16,19.21,19.1,19.13,3128
20181201|2018-11-01 14:00,1,19.13,19.2,19.07,19.1,5398
20181201|2018-11-01 14:30,1,19.1,19.17,18.95,19,4878
20181201|2018-11-01 15:00,1,19.01,19.07,18.93,19,7791
20181201|2018-11-01 15:30,1,19,19.21,19,19.12,1377
20181201|2018-11-01 17:00,2,19.35,19.49,19.25,19.35,1371
20181201|2018-11-01 17:30,2,19.3,19.35,19.3,19.3,47
20181201|2018-11-01 18:00,2,19.3,19.31,19.26,19.3,68
20181201|2018-11-01 18:30,2,19.28,19.31,19.26,19.26,91
20181201|2018-11-01 19:00,2,19.28,19.28,19.1,19.13,197
20181201|2018-11-01 19:30,2,19.15,19.2,19.12,19.15,64
20181201|2018-11-01 20:00,2,19.2,19.3,19.16,19.2,318
20181201|2018-11-01 20:30,2,19.25,19.3,19.22,19.25,47
20181201|2018-11-01 21:00,2,19.27,19.3,19.23,19.23,136
20181201|2018-11-01 21:30,2,19.2,19.2,19.2,19.2,20
20181201|2018-11-01 22:00,2,19.25,19.27,19.2,19.2,99
20181201|2018-11-01 22:30,2,19.25,19.28,19.25,19.27,37
20181201|2018-11-01 23:00,2,19.26,19.3,19.25,19.25,36
20181201|2018-11-01 23:30,2,19.25,19.3,19.05,19.05,837
20181201|2018-11-02 00:00,2,19.05,19.07,18.92,18.95,460
20181201|2018-11-02 00:30,2,18.95,18.95,18.9,18.91,35
20181201|2018-11-02 01:00,2,18.9,18.91,18.8,18.85,660
20181201|2018-11-02 01:30,2,18.85,18.95,18.85,18.9,147
20181201|2018-11-02 02:00,2,18.9,18.93,18.75,18.8,225
20181201|2018-11-02 02:30,2,18.85,18.85,18.78,18.8,139
20181201|2018-11-02 03:00,2,18.82,18.85,18.73,18.75,296
20181201|2018-11-02 03:30,2,18.75,18.82,18.7,18.8,259
20181201|2018-11-02 04:00,2,18.8,18.9,18.8,18.85,173
20181201|2018-11-02 04:30,2,18.85,18.87,18.75,18.85,195
20181201|2018-11-02 05:00,2,18.85,18.85,18.77,18.8,212
20181201|2018-11-02 05:30,2,18.78,18.85,18.75,18.75,271
20181201|2018-11-02 06:00,2,18.79,18.8,18.65,18.68,605
20181201|2018-11-02 06:30,2,18.65,18.69,18.5,18.57,627
20181201|2018-11-02 07:00,2,18.6,18.75,18.5,18.66,1112
20181201|2018-11-02 07:30,2,18.65,18.8,18.6,18.65,1265
20181201|2018-11-02 08:00,2,18.7,18.9,18.65,18.72,1774
20181201|2018-11-02 08:30,2,18.72,18.75,18.48,18.71,8602
20181201|2018-11-02 09:00,2,18.72,19.05,18.7,19.04,3934
20181201|2018-11-02 09:30,2,19.05,19.35,19.02,19.15,5991
20181201|2018-11-02 10:00,2,19.15,19.5,19.15,19.43,5012
20181201|2018-11-02 10:30,2,19.45,19.6,19.36,19.38,4717
20181201|2018-11-02 11:00,2,19.38,19.55,19.35,19.4,4369
20181201|2018-11-02 11:30,2,19.43,19.75,19.41,19.68,3937
20181201|2018-11-02 12:00,2,19.68,19.75,19.5,19.56,3457
20181201|2018-11-02 12:30,2,19.58,19.66,19.45,19.55,1719
20181201|2018-11-02 13:00,2,19.55,19.72,19.3,19.31,2907
20181201|2018-11-02 13:30,2,19.32,19.48,19.21,19.25,7474
20181201|2018-11-02 14:00,2,19.3,19.41,19.16,19.26,3590
20181201|2018-11-02 14:30,2,19.27,19.35,19.15,19.25,4413
20181201|2018-11-02 15:00,2,19.22,19.23,18.92,19.09,12468
20181201|2018-11-02 15:30,2,19.06,19.2,19.05,19.12,2179
20181201|2018-11-04 17:00,5,19.2,19.31,19.16,19.27,190
20181201|2018-11-04 17:30,5,19.25,19.3,19.2,19.3,61
20181201|2018-11-04 18:00,5,19.3,19.33,19.25,19.26,75
20181201|2018-11-04 18:30,5,19.25,19.25,19.2,19.25,28
20181201|2018-11-04 19:00,5,19.3,19.3,19.22,19.25,303
20181201|2018-11-04 19:30,5,19.25,19.36,19.25,19.35,166
20181201|2018-11-04 20:00,5,19.35,19.35,19.25,19.3,97
20181201|2018-11-04 20:30,5,19.3,19.31,19.3,19.3,30
20181201|2018-11-04 21:00,5,19.31,19.31,19.3,19.3,2
20181201|2018-11-04 21:30,5,19.32,19.32,19.3,19.3,4
20181201|2018-11-04 22:30,5,19.32,19.4,19.31,19.4,92
20181201|2018-11-04 23:00,5,19.35,19.4,19.3,19.3,52
20181201|2018-11-04 23:30,5,19.35,19.35,19.35,19.35,2
20181201|2018-11-05 00:00,5,19.35,19.35,19.3,19.3,56
20181201|2018-11-05 00:30,5,19.3,19.3,19.25,19.25,4
20181201|2018-11-05 01:00,5,19.3,19.3,19.25,19.3,13
20181201|2018-11-05 01:30,5,19.3,19.31,19.3,19.3,33
20181201|2018-11-05 02:00,5,19.3,19.3,19.25,19.25,186
20181201|2018-11-05 02:30,5,19.25,19.36,19.22,19.35,240
20181201|2018-11-05 03:00,5,19.35,19.4,19.32,19.35,125
20181201|2018-11-05 03:30,5,19.32,19.32,19.26,19.27,67
20181201|2018-11-05 04:00,5,19.25,19.3,19.2,19.26,152
20181201|2018-11-05 04:30,5,19.25,19.25,19.22,19.22,44
20181201|2018-11-05 05:00,5,19.2,19.25,19.15,19.2,233
20181201|2018-11-05 05:30,5,19.16,19.22,19.15,19.15,154
20181201|2018-11-05 06:00,5,19.15,19.16,19.1,19.16,192
20181201|2018-11-05 06:30,5,19.2,19.21,19.15,19.2,238
20181201|2018-11-05 07:00,5,19.2,19.26,19.15,19.17,821
20181201|2018-11-05 07:30,5,19.17,19.2,19.15,19.15,358
20181201|2018-11-05 08:00,5,19.18,19.18,19.1,19.1,612
20181201|2018-11-05 08:30,5,19.15,19.22,19.05,19.15,6820
20181201|2018-11-05 09:00,5,19.15,19.2,19.05,19.16,3580
20181201|2018-11-05 09:30,5,19.16,19.17,19,19.01,1871
20181201|2018-11-05 10:00,5,19.01,19.1,18.95,19.05,1208
20181201|2018-11-05 10:30,5,19.1,19.1,19,19,1601
20181201|2018-11-05 11:00,5,19,19.1,18.95,19.05,1644
20181201|2018-11-05 11:30,5,19.1,19.15,19.04,19.05,1415
20181201|2018-11-05 12:00,5,19.05,19.15,19,19.05,1326
20181201|2018-11-05 12:30,5,19.05,19.1,18.95,18.95,1147
20181201|2018-11-05 13:00,5,18.96,19.02,18.77,18.8,2051
20181201|2018-11-05 13:30,5,18.8,18.86,18.71,18.8,2734
20181201|2018-11-05 14:00,5,18.75,19.01,18.74,18.98,4029
20181201|2018-11-05 14:30,5,18.96,19.05,18.85,18.9,4152
20181201|2018-11-05 15:00,5,18.9,19,18.8,18.84,4886
20181201|2018-11-05 15:30,5,18.85,18.9,18.8,18.8,450
20181201|2018-11-05 17:00,6,18.85,18.88,18.81,18.81,144
20181201|2018-11-05 17:30,6,18.82,18.83,18.8,18.83,12
20181201|2018-11-05 18:00,6,18.82,18.86,18.77,18.77,168
20181201|2018-11-05 18:30,6,18.8,18.8,18.73,18.77,399
20181201|2018-11-05 19:00,6,18.75,18.85,18.75,18.82,109
20181201|2018-11-05 19:30,6,18.85,18.88,18.81,18.88,74
20181201|2018-11-05 20:00,6,18.85,18.85,18.81,18.85,56
20181201|2018-11-05 20:30,6,18.88,18.9,18.85,18.85,16
20181201|2018-11-05 21:00,6,18.9,18.92,18.9,18.91,67
20181201|2018-11-05 21:30,6,18.9,18.9,18.9,18.9,19
20181201|2018-11-05 22:00,6,18.9,18.9,18.83,18.9,21
20181201|2018-11-05 22:30,6,18.86,18.86,18.8,18.83,30
20181201|2018-11-05 23:00,6,18.81,18.85,18.81,18.85,16
20181201|2018-11-05 23:30,6,18.85,18.85,18.82,18.82,26
20181201|2018-11-06 00:00,6,18.85,18.85,18.78,18.8,71
20181201|2018-11-06 00:30,6,18.8,18.8,18.8,18.8,4
20181201|2018-11-06 01:00,6,18.82,18.82,18.75,18.75,31
20181201|2018-11-06 01:30,6,18.8,18.85,18.76,18.85,86
20181201|2018-11-06 02:00,6,18.85,18.91,18.81,18.91,277
20181201|2018-11-06 02:30,6,18.91,18.95,18.9,18.95,67
20181201|2018-11-06 03:00,6,18.92,18.93,18.83,18.9,288
20181201|2018-11-06 03:30,6,18.9,19.05,18.9,19.01,109
20181201|2018-11-06 04:00,6,19.03,19.12,19,19.1,590
20181201|2018-11-06 04:30,6,19.05,19.06,18.95,19.06,170
20181201|2018-11-06 05:00,6,19.07,19.07,18.95,18.98,190
20181201|2018-11-06 05:30,6,18.97,19.03,18.97,19.03,52
20181201|2018-11-06 06:00,6,19.05,19.07,18.99,18.99,141
20181201|2018-11-06 06:30,6,19.03,19.03,18.95,18.96,109
20181201|2018-11-06 07:00,6,18.96,18.99,18.95,18.99,39
20181201|2018-11-06 07:30,6,18.96,18.98,18.9,18.95,519
20181201|2018-11-06 08:00,6,18.93,18.95,18.8,18.87,2719
20181201|2018-11-06 08:30,6,18.9,18.92,18.65,18.66,6953
20181201|2018-11-06 09:00,6,18.7,18.75,18.46,18.51,5469
20181201|2018-11-06 09:30,6,18.55,18.6,18.48,18.55,3495
20181201|2018-11-06 10:00,6,18.53,18.6,18.42,18.53,2435
20181201|2018-11-06 10:30,6,18.55,18.6,18.41,18.47,1836
20181201|2018-11-06 11:00,6,18.48,18.5,18.4,18.42,2379
20181201|2018-11-06 11:30,6,18.42,18.45,18.35,18.4,2942
20181201|2018-11-06 12:00,6,18.4,18.42,18.3,18.35,1772
20181201|2018-11-06 12:30,6,18.35,18.45,18.32,18.4,2572
20181201|2018-11-06 13:00,6,18.35,18.65,18.35,18.6,1369
20181201|2018-11-06 13:30,6,18.61,18.65,18.4,18.5,2775
20181201|2018-11-06 14:00,6,18.5,18.56,18.38,18.45,4723
20181201|2018-11-06 14:30,6,18.45,18.6,18.35,18.35,4235
20181201|2018-11-06 15:00,6,18.37,18.4,18.15,18.25,4775
20181201|2018-11-06 15:30,6,18.21,18.3,18.2,18.3,770
20181201|2018-11-06 17:00,7,18.25,18.32,18.25,18.31,21
20181201|2018-11-06 17:30,7,18.31,18.4,18.3,18.33,186
20181201|2018-11-06 18:00,7,18.36,18.36,18.25,18.3,129
20181201|2018-11-06 18:30,7,18.3,18.5,18.25,18.35,808
20181201|2018-11-06 19:00,7,18.35,18.35,18.05,18.15,1214
20181201|2018-11-06 19:30,7,18.11,18.15,18.01,18.05,571
20181201|2018-11-06 20:00,7,18.05,18.06,17.85,17.92,804
20181201|2018-11-06 20:30,7,17.92,18.11,17.9,18.03,483
20181201|2018-11-06 21:00,7,18,18.05,17.88,17.95,874
20181201|2018-11-06 21:30,7,18,18.06,17.85,17.9,673
20181201|2018-11-06 22:00,7,17.87,17.95,17.86,17.95,285
20181201|2018-11-06 22:30,7,17.92,17.95,17.85,17.86,46
20181201|2018-11-06 23:00,7,17.9,17.92,17.77,17.9,267
20181201|2018-11-06 23:30,7,17.95,18.1,17.91,18.1,321
20181201|2018-11-07 00:00,7,18.05,18.05,18,18.05,82
20181201|2018-11-07 00:30,7,18.05,18.05,17.95,18,126
20181201|2018-11-07 01:00,7,18,18.07,17.95,18.03,391
20181201|2018-11-07 01:30,7,18.03,18.03,17.9,17.92,280
20181201|2018-11-07 02:00,7,17.92,17.92,17.61,17.71,1929
20181201|2018-11-07 02:30,7,17.7,17.75,17.56,17.6,778
20181201|2018-11-07 03:00,7,17.65,17.65,17.55,17.65,960
20181201|2018-11-07 03:30,7,17.6,17.65,17.52,17.52,747
20181201|2018-11-07 04:00,7,17.52,17.6,17.5,17.58,146
20181201|2018-11-07 04:30,7,17.56,17.61,17.55,17.6,90
20181201|2018-11-07 05:00,7,17.6,17.65,17.56,17.56,483
20181201|2018-11-07 05:30,7,17.56,17.7,17.56,17.62,718
20181201|2018-11-07 06:00,7,17.65,17.7,17.6,17.7,472
20181201|2018-11-07 06:30,7,17.69,17.85,17.62,17.84,901
20181201|2018-11-07 07:00,7,17.8,17.9,17.66,17.75,1015
20181201|2018-11-07 07:30,7,17.7,17.91,17.65,17.9,2473
20181201|2018-11-07 08:00,7,17.9,17.9,17.75,17.75,2434
20181201|2018-11-07 08:30,7,17.77,17.8,17.53,17.75,8526
20181201|2018-11-07 09:00,7,17.75,17.8,17.61,17.65,3712
20181201|2018-11-07 09:30,7,17.65,17.7,17.45,17.57,6616
20181201|2018-11-07 10:00,7,17.6,17.65,17.5,17.6,5043
20181201|2018-11-07 10:30,7,17.6,17.7,17.5,17.5,3951
20181201|2018-11-07 11:00,7,17.55,17.55,17.45,17.5,2538
20181201|2018-11-07 11:30,7,17.5,17.52,17.4,17.42,2918
20181201|2018-11-07 12:00,7,17.42,17.45,17.35,17.4,1772
20181201|2018-11-07 12:30,7,17.37,17.55,17.35,17.5,3487
20181201|2018-11-07 13:00,7,17.5,17.5,17.35,17.4,2268
20181201|2018-11-07 13:30,7,17.4,17.5,17.27,17.45,6181
20181201|2018-11-07 14:00,7,17.45,17.45,17.25,17.35,4176
20181201|2018-11-07 14:30,7,17.31,17.35,17.2,17.26,8443
20181201|2018-11-07 15:00,7,17.25,17.3,17.1,17.13,8725
20181201|2018-11-07 15:30,7,17.15,17.2,17.08,17.11,2215
20181201|2018-11-07 17:00,8,17.11,17.16,17.07,17.1,1624
20181201|2018-11-07 17:30,8,17.1,17.17,17.1,17.17,283
20181201|2018-11-07 18:00,8,17.16,17.2,17.12,17.16,148
20181201|2018-11-07 18:30,8,17.15,17.17,17.12,17.13,165
20181201|2018-11-07 19:00,8,17.15,17.17,17.11,17.15,67
20181201|2018-11-07 19:30,8,17.15,17.17,17.07,17.15,1131
20181201|2018-11-07 20:00,8,17.16,17.2,17.1,17.15,230
20181201|2018-11-07 20:30,8,17.13,17.13,17.11,17.13,17
20181201|2018-11-07 21:00,8,17.12,17.15,17.07,17.15,106
20181201|2018-11-07 21:30,8,17.12,17.15,17.12,17.15,5
20181201|2018-11-07 22:00,8,17.15,17.15,17.11,17.15,178
20181201|2018-11-07 22:30,8,17.15,17.16,17.15,17.15,46
20181201|2018-11-07 23:00,8,17.15,17.2,17.15,17.2,74
20181201|2018-11-07 23:30,8,17.2,17.2,17.15,17.15,39
20181201|2018-11-08 00:00,8,17.16,17.21,17.15,17.2,92
20181201|2018-11-08 00:30,8,17.25,17.25,17.15,17.2,15
20181201|2018-11-08 01:00,8,17.2,17.2,17.15,17.2,41
20181201|2018-11-08 01:30,8,17.15,17.2,17.1,17.15,57
20181201|2018-11-08 02:00,8,17.12,17.15,17.05,17.05,518
20181201|2018-11-08 02:30,8,17.07,17.15,17.05,17.1,783
20181201|2018-11-08 03:00,8,17.1,17.15,17.05,17.15,255
20181201|2018-11-08 03:30,8,17.1,17.25,17.1,17.2,713
20181201|2018-11-08 04:00,8,17.22,17.3,17.2,17.25,817
20181201|2018-11-08 04:30,8,17.25,17.35,17.25,17.32,376
20181201|2018-11-08 05:00,8,17.3,17.32,17.2,17.25,339
20181201|2018-11-08 05:30,8,17.25,17.37,17.25,17.25,394
20181201|2018-11-08 06:00,8,17.25,17.25,17.15,17.25,436
20181201|2018-11-08 06:30,8,17.2,17.22,17.15,17.15,418
20181201|2018-11-08 07:00,8,17.15,17.27,17.15,17.25,1181
20181201|2018-11-08 07:30,8,17.25,17.3,17.15,17.17,1360
20181201|2018-11-08 08:00,8,17.17,17.3,17.17,17.27,1562
20181201|2018-11-08 08:30,8,17.25,17.3,16.9,16.9,12304
20181201|2018-11-08 09:00,8,16.93,17,16.83,16.85,9009
20181201|2018-11-08 09:30,8,16.86,16.95,16.8,16.83,4256
20181201|2018-11-08 10:00,8,16.8,16.95,16.8,16.85,2630
20181201|2018-11-08 10:30,8,16.86,16.9,16.75,16.8,1942
20181201|2018-11-08 11:00,8,16.78,16.85,16.7,16.81,2507
20181201|2018-11-08 11:30,8,16.82,16.85,16.75,16.8,1126
20181201|2018-11-08 12:00,8,16.8,16.95,16.8,16.91,2095
20181201|2018-11-08 12:30,8,16.95,17.1,16.9,16.91,3378
20181201|2018-11-08 13:00,8,16.9,17.15,16.85,17.1,3211
20181201|2018-11-08 13:30,8,17.05,17.35,17.05,17.2,4795
20181201|2018-11-08 14:00,8,17.22,17.31,17.14,17.3,2152
20181201|2018-11-08 14:30,8,17.3,17.35,17.05,17.11,5679
20181201|2018-11-08 15:00,8,17.11,17.3,17.07,17.2,5428
20181201|2018-11-08 15:30,8,17.15,17.2,17.15,17.19,868
20181201|2018-11-08 17:00,9,17.2,17.23,17.16,17.22,155
20181201|2018-11-08 17:30,9,17.22,17.23,17.17,17.17,43
20181201|2018-11-08 18:00,9,17.17,17.2,17.12,17.14,102
20181201|2018-11-08 18:30,9,17.1,17.17,17.1,17.17,39
20181201|2018-11-08 19:00,9,17.2,17.25,17.16,17.25,106
20181201|2018-11-08 19:30,9,17.21,17.27,17.18,17.26,232
20181201|2018-11-08 20:00,9,17.28,17.35,17.26,17.3,211
20181201|2018-11-08 20:30,9,17.32,17.38,17.3,17.35,450
20181201|2018-11-08 21:00,9,17.35,17.35,17.3,17.32,112
20181201|2018-11-08 21:30,9,17.32,17.36,17.3,17.3,88
20181201|2018-11-08 22:00,9,17.31,17.31,17.25,17.3,79
20181201|2018-11-08 22:30,9,17.25,17.25,17.15,17.22,147
20181201|2018-11-08 23:00,9,17.21,17.25,17.2,17.2,3
20181201|2018-11-08 23:30,9,17.22,17.3,17.2,17.26,12
20181201|2018-11-09 00:00,9,17.26,17.3,17.26,17.3,4
20181201|2018-11-09 00:30,9,17.25,17.25,17.25,17.25,2
20181201|2018-11-09 01:00,9,17.3,17.4,17.3,17.38,462
20181201|2018-11-09 01:30,9,17.4,17.45,17.37,17.42,432
20181201|2018-11-09 02:00,9,17.4,17.55,17.4,17.5,471
20181201|2018-11-09 02:30,9,17.47,17.55,17.45,17.47,354
20181201|2018-11-09 03:00,9,17.47,17.48,17.37,17.43,202
20181201|2018-11-09 03:30,9,17.45,17.55,17.4,17.45,348
20181201|2018-11-09 04:00,9,17.45,17.5,17.4,17.47,87
20181201|2018-11-09 04:30,9,17.5,17.58,17.45,17.53,187
20181201|2018-11-09 05:00,9,17.55,17.6,17.45,17.45,549
20181201|2018-11-09 05:30,9,17.45,17.6,17.45,17.5,387
20181201|2018-11-09 06:00,9,17.5,17.53,17.45,17.52,235
20181201|2018-11-09 06:30,9,17.52,17.53,17.4,17.41,469
20181201|2018-11-09 07:00,9,17.44,17.45,17.3,17.4,894
20181201|2018-11-09 07:30,9,17.38,17.5,17.36,17.44,498
20181201|2018-11-09 08:00,9,17.42,17.48,17.3,17.35,1530
20181201|2018-11-09 08:30,9,17.36,17.55,17.25,17.5,7490
20181201|2018-11-09 09:00,9,17.48,17.75,17.45,17.6,6457
20181201|2018-11-09 09:30,9,17.55,17.77,17.55,17.7,4680
20181201|2018-11-09 10:00,9,17.75,17.82,17.55,17.6,4095
20181201|2018-11-09 10:30,9,17.6,17.82,17.55,17.81,3037
20181201|2018-11-09 11:00,9,17.82,17.85,17.67,17.8,3470
20181201|2018-11-09 11:30,9,17.8,17.81,17.66,17.81,3789
20181201|2018-11-09 12:00,9,17.81,17.85,17.72,17.8,1801
20181201|2018-11-09 12:30,9,17.83,17.9,17.75,17.83,2574
20181201|2018-11-09 13:00,9,17.85,18.01,17.7,18,4108
20181201|2018-11-09 13:30,9,17.99,18.01,17.65,17.71,4728
20181201|2018-11-09 14:00,9,17.7,17.8,17.45,17.53,3017
20181201|2018-11-09 14:30,9,17.5,17.6,17.4,17.56,5063
20181201|2018-11-09 15:00,9,17.55,17.72,17.55,17.66,5603
20181201|2018-11-09 15:30,9,17.7,17.72,17.65,17.67,1216
20181201|2018-11-11 17:00,12,17.7,17.76,17.65,17.65,164
20181201|2018-11-11 17:30,12,17.63,17.68,17.63,17.65,43
20181201|2018-11-11 18:00,12,17.67,17.67,17.62,17.65,27
20181201|2018-11-11 18:30,12,17.62,17.62,17.55,17.57,44
20181201|2018-11-11 19:00,12,17.57,17.58,17.45,17.5,271
20181201|2018-11-11 19:30,12,17.45,17.47,17.4,17.45,51
20181201|2018-11-11 20:00,12,17.4,17.46,17.4,17.43,31
20181201|2018-11-11 20:30,12,17.4,17.42,17.4,17.4,59
20181201|2018-11-11 21:00,12,17.43,17.43,17.43,17.43,2
20181201|2018-11-11 21:30,12,17.4,17.42,17.3,17.4,880
20181201|2018-11-11 22:00,12,17.35,17.35,17.35,17.35,1
20181201|2018-11-11 22:30,12,17.4,17.41,17.4,17.41,29
20181201|2018-11-11 23:00,12,17.45,17.45,17.41,17.41,14
20181201|2018-11-11 23:30,12,17.41,17.45,17.41,17.45,10
20181201|2018-11-12 00:00,12,17.4,17.45,17.4,17.45,39
20181201|2018-11-12 00:30,12,17.4,17.47,17.4,17.47,46
20181201|2018-11-12 01:00,12,17.48,17.5,17.47,17.5,95
20181201|2018-11-12 01:30,12,17.5,17.52,17.45,17.45,54
20181201|2018-11-12 02:00,12,17.45,17.58,17.43,17.58,266
20181201|2018-11-12 02:30,12,17.6,17.75,17.6,17.72,391
20181201|2018-11-12 03:00,12,17.7,17.7,17.6,17.6,178
20181201|2018-11-12 03:30,12,17.6,17.7,17.6,17.6,425
20181201|2018-11-12 04:00,12,17.65,17.73,17.6,17.67,765
20181201|2018-11-12 04:30,12,17.62,17.65,17.52,17.55,532
20181201|2018-11-12 05:00,12,17.55,17.65,17.55,17.61,470
20181201|2018-11-12 05:30,12,17.65,17.65,17.62,17.65,156
20181201|2018-11-12 06:00,12,17.64,17.65,17.6,17.61,82
20181201|2018-11-12 06:30,12,17.62,17.68,17.55,17.66,233
20181201|2018-11-12 07:00,12,17.68,17.8,17.66,17.73,1077
20181201|2018-11-12 07:30,12,17.73,17.73,17.65,17.68,300
20181201|2018-11-12 08:00,12,17.68,17.73,17.6,17.65,1015
20181201|2018-11-12 08:30,12,17.63,18.15,17.55,18.11,8252
20181201|2018-11-12 09:00,12,18.11,18.45,18.11,18.18,12342
20181201|2018-11-12 09:30,12,18.18,18.45,18.18,18.44,7985
20181201|2018-11-12 10:00,12,18.4,18.58,18.3,18.57,8175
20181201|2018-11-12 10:30,12,18.57,18.65,18.35,18.41,6598
20181201|2018-11-12 11:00,12,18.41,18.45,18.25,18.4,4003
20181201|2018-11-12 11:30,12,18.41,18.58,18.4,18.58,2828
20181201|2018-11-12 12:00,12,18.55,18.8,18.5,18.55,5085
20181201|2018-11-12 12:30,12,18.56,18.65,18.3,18.37,4382
20181201|2018-11-12 13:00,12,18.37,18.42,18.18,18.37,3465
20181201|2018-11-12 13:30,12,18.35,18.5,18.2,18.48,6757
20181201|2018-11-12 14:00,12,18.48,18.68,18.3,18.5,6394
20181201|2018-11-12 14:30,12,18.52,18.92,18.5,18.81,12309
20181201|2018-11-12 15:00,12,18.8,18.85,18.65,18.72,9052
20181201|2018-11-12 15:30,12,18.7,18.75,18.65,18.71,2188
20181201|2018-11-12 17:00,13,18.7,18.7,18.57,18.65,489
20181201|2018-11-12 17:30,13,18.6,18.72,18.55,18.71,302
20181201|2018-11-12 18:00,13,18.71,18.8,18.65,18.75,972
20181201|2018-11-12 18:30,13,18.76,18.86,18.73,18.81,539
20181201|2018-11-12 19:00,13,18.8,18.9,18.67,18.7,966
20181201|2018-11-12 19:30,13,18.7,18.75,18.65,18.7,338
20181201|2018-11-12 20:00,13,18.7,18.75,18.6,18.75,217
20181201|2018-11-12 20:30,13,18.75,18.75,18.66,18.75,166
20181201|2018-11-12 21:00,13,18.75,18.75,18.58,18.58,138
20181201|2018-11-12 21:30,13,18.56,18.61,18.42,18.45,361
20181201|2018-11-12 22:00,13,18.45,18.45,18.37,18.39,155
20181201|2018-11-12 22:30,13,18.4,18.52,18.4,18.5,87
20181201|2018-11-12 23:00,13,18.5,18.5,18.35,18.35,136
20181201|2018-11-12 23:30,13,18.4,18.55,18.38,18.4,94
20181201|2018-11-13 00:00,13,18.4,18.52,18.4,18.5,36
20181201|2018-11-13 00:30,13,18.5,18.6,18.5,18.55,60
20181201|2018-11-13 01:00,13,18.55,18.56,18.47,18.5,179
20181201|2018-11-13 01:30,13,18.5,18.5,18.38,18.4,512
20181201|2018-11-13 02:00,13,18.4,18.45,18.3,18.35,618
20181201|2018-11-13 02:30,13,18.36,18.5,18.27,18.45,1250
20181201|2018-11-13 03:00,13,18.41,18.5,18.41,18.45,174
20181201|2018-11-13 03:30,13,18.45,18.56,18.4,18.55,119
20181201|2018-11-13 04:00,13,18.56,18.61,18.52,18.6,318
20181201|2018-11-13 04:30,13,18.6,18.65,18.5,18.5,246
20181201|2018-11-13 05:00,13,18.5,18.5,18.45,18.5,136
20181201|2018-11-13 05:30,13,18.45,18.5,18.4,18.5,252
20181201|2018-11-13 06:00,13,18.5,18.5,18.35,18.45,301
20181201|2018-11-13 06:30,13,18.45,18.5,18.35,18.5,294
20181201|2018-11-13 07:00,13,18.5,18.6,18.45,18.52,539
20181201|2018-11-13 07:30,13,18.56,18.66,18.56,18.6,569
20181201|2018-11-13 08:00,13,18.6,18.8,18.57,18.76,2532
20181201|2018-11-13 08:30,13,18.76,18.95,18.65,18.91,11451
20181201|2018-11-13 09:00,13,18.93,19.4,18.9,19.4,11435
20181201|2018-11-13 09:30,13,19.35,19.41,18.9,18.95,10036
20181201|2018-11-13 10:00,13,18.94,19,18.47,18.6,8304
20181201|2018-11-13 10:30,13,18.55,18.85,18.55,18.75,4649
20181201|2018-11-13 11:00,13,18.73,18.9,18.6,18.71,5542
20181201|2018-11-13 11:30,13,18.7,19,18.7,18.95,5620
20181201|2018-11-13 12:00,13,18.95,19.05,18.8,18.97,3411
20181201|2018-11-13 12:30,13,18.95,19,18.75,18.95,4000
20181201|2018-11-13 13:00,13,18.95,19.25,18.87,19.11,5704
20181201|2018-11-13 13:30,13,19.15,19.3,19,19.2,5870
20181201|2018-11-13 14:00,13,19.2,19.27,19,19.1,7669
20181201|2018-11-13 14:30,13,19.13,19.25,18.8,18.95,8795
20181201|2018-11-13 15:00,13,18.97,19.1,18.85,18.9,3956
20181201|2018-11-13 15:30,13,18.93,18.96,18.87,18.9,1290
20181201|2018-11-13 17:00,14,18.9,18.94,18.65,18.71,601
20181201|2018-11-13 17:30,14,18.71,18.81,18.71,18.81,181
20181201|2018-11-13 18:00,14,18.8,18.81,18.66,18.7,278
20181201|2018-11-13 18:30,14,18.73,18.8,18.73,18.75,130
20181201|2018-11-13 19:00,14,18.75,18.82,18.7,18.73,256
20181201|2018-11-13 19:30,14,18.75,18.85,18.75,18.8,218
20181201|2018-11-13 20:00,14,18.8,19,18.75,18.95,417
20181201|2018-11-13 20:30,14,18.95,19,18.85,18.85,195
20181201|2018-11-13 21:00,14,18.85,18.9,18.85,18.85,123
20181201|2018-11-13 21:30,14,18.85,18.89,18.8,18.85,164
20181201|2018-11-13 22:00,14,18.85,18.95,18.85,18.9,73
20181201|2018-11-13 22:30,14,18.9,19,18.85,18.98,167
20181201|2018-11-13 23:00,14,18.95,18.98,18.85,18.9,150
20181201|2018-11-13 23:30,14,18.9,19,18.9,18.91,344
20181201|2018-11-14 00:00,14,18.9,18.93,18.85,18.92,121
20181201|2018-11-14 00:30,14,18.9,18.92,18.85,18.88,108
20181201|2018-11-14 01:00,14,18.87,19.1,18.87,19.05,476
20181201|2018-11-14 01:30,14,19.1,19.15,19.05,19.05,229
20181201|2018-11-14 02:00,14,19.05,19.28,19.05,19.25,416
20181201|2018-11-14 02:30,14,19.22,19.45,19.22,19.31,1415
20181201|2018-11-14 03:00,14,19.35,19.35,19.2,19.2,365
20181201|2018-11-14 03:30,14,19.2,19.2,19.06,19.1,381
20181201|2018-11-14 04:00,14,19.1,19.15,19,19.03,286
20181201|2018-11-14 04:30,14,19.02,19.08,18.9,18.95,236
20181201|2018-11-14 05:00,14,18.95,19.12,18.95,19.1,219
20181201|2018-11-14 05:30,14,19.05,19.25,19.02,19.25,445
20181201|2018-11-14 06:00,14,19.25,19.25,18.96,19,429
20181201|2018-11-14 06:30,14,18.95,19.05,18.88,19.05,505
20181201|2018-11-14 07:00,14,19.03,19.03,18.86,18.95,784
20181201|2018-11-14 07:30,14,18.95,18.97,18.7,18.76,2038
20181201|2018-11-14 08:00,14,18.75,18.8,18.56,18.61,1479
20181201|2018-11-14 08:30,14,18.61,18.9,18.6,18.75,6580
20181201|2018-11-14 09:00,14,18.76,19.15,18.71,19.03,4970
20181201|2018-11-14 09:30,14,19.05,19.17,18.95,19.1,4996
20181201|2018-11-14 10:00,14,19.1,19.45,19.1,19.35,8999
20181201|2018-11-14 10:30,14,19.37,19.57,19.33,19.37,7296
20181201|2018-11-14 11:00,14,19.35,19.7,19.33,19.45,7204
20181201|2018-11-14 11:30,14,19.45,19.7,19.45,19.61,7218
20181201|2018-11-14 12:00,14,19.63,19.7,19.45,19.51,5820
20181201|2018-11-14 12:30,14,19.52,19.83,19.48,19.75,4935
20181201|2018-11-14 13:00,14,19.78,19.96,19.37,19.56,9833
20181201|2018-11-14 13:30,14,19.6,19.65,19.22,19.25,6559
20181201|2018-11-14 14:00,14,19.27,19.32,19.05,19.15,6263
20181201|2018-11-14 14:30,14,19.17,19.65,19.12,19.45,6307
20181201|2018-11-14 15:00,14,19.47,19.62,19.4,19.43,8030
20181201|2018-11-14 15:30,14,19.45,19.5,19.4,19.42,1657
20181201|2018-11-14 17:00,15,19.44,19.47,19.3,19.42,417
20181201|2018-11-14 17:30,15,19.4,19.52,19.32,19.5,356
20181201|2018-11-14 18:00,15,19.5,19.57,19.41,19.45,616
20181201|2018-11-14 18:30,15,19.45,19.46,19.35,19.37,155
20181201|2018-11-14 19:00,15,19.35,19.4,19.3,19.37,159
20181201|2018-11-14 19:30,15,19.4,19.61,19.4,19.55,254
20181201|2018-11-14 20:00,15,19.57,19.6,19.42,19.42,180
20181201|2018-11-14 20:30,15,19.42,19.51,19.38,19.51,41
20181201|2018-11-14 21:00,15,19.55,19.6,19.5,19.5,46
20181201|2018-11-14 21:30,15,19.47,19.52,19.46,19.5,26
20181201|2018-11-14 22:00,15,19.55,19.56,19.5,19.5,47
20181201|2018-11-14 22:30,15,19.55,19.62,19.55,19.55,150
20181201|2018-11-14 23:00,15,19.54,19.57,19.46,19.47,41
20181201|2018-11-14 23:30,15,19.45,19.5,19.42,19.45,121
20181201|2018-11-15 00:00,15,19.45,19.45,19.33,19.35,102
20181201|2018-11-15 00:30,15,19.32,19.35,19.27,19.3,91
20181201|2018-11-15 01:00,15,19.27,19.35,19.2,19.23,208
20181201|2018-11-15 01:30,15,19.2,19.23,19.15,19.17,243
20181201|2018-11-15 02:00,15,19.18,19.22,19.08,19.15,883
20181201|2018-11-15 02:30,15,19.15,19.26,19.05,19.22,861
20181201|2018-11-15 03:00,15,19.25,19.35,19.2,19.3,280
20181201|2018-11-15 03:30,15,19.3,19.45,19.3,19.43,264
20181201|2018-11-15 04:00,15,19.43,19.55,19.27,19.3,847
20181201|2018-11-15 04:30,15,19.32,19.35,19.22,19.25,251
20181201|2018-11-15 05:00,15,19.25,19.32,19.2,19.32,295
20181201|2018-11-15 05:30,15,19.32,19.36,19.26,19.33,387
20181201|2018-11-15 06:00,15,19.3,19.3,19.21,19.25,333
20181201|2018-11-15 06:30,15,19.25,19.36,19.25,19.35,115
20181201|2018-11-15 07:00,15,19.37,19.54,19.36,19.46,561
20181201|2018-11-15 07:30,15,19.46,19.62,19.42,19.5,1880
20181201|2018-11-15 08:00,15,19.55,19.9,19.47,19.8,4274
20181201|2018-11-15 08:30,15,19.85,20.05,19.75,20.01,15369
20181201|2018-11-15 09:00,15,20,20.05,19.86,20.03,10824
20181201|2018-11-15 09:30,15,20.05,20.27,19.85,20,13357
20181201|2018-11-15 10:00,15,20.02,20.05,19.7,19.75,8410
20181201|2018-11-15 10:30,15,19.72,19.8,19.46,19.6,7259
20181201|2018-11-15 11:00,15,19.62,19.77,19.5,19.65,3732
20181201|2018-11-15 11:30,15,19.65,19.82,19.55,19.8,3316
20181201|2018-11-15 12:00,15,19.77,19.9,19.32,19.42,12102
20181201|2018-11-15 12:30,15,19.42,19.48,19.22,19.29,8207
20181201|2018-11-15 13:00,15,19.28,19.48,19.21,19.25,6239
20181201|2018-11-15 13:30,15,19.25,19.4,19.17,19.33,5259
20181201|2018-11-15 14:00,15,19.3,19.65,19.3,19.58,9689
20181201|2018-11-15 14:30,15,19.58,19.6,19.3,19.3,6007
20181201|2018-11-15 15:00,15,19.32,19.35,19.1,19.14,5944
20181201|2018-11-15 15:30,15,19.15,19.25,19.14,19.17,1852
20181201|2018-11-15 17:00,16,19.25,19.35,19.25,19.35,248
20181201|2018-11-15 17:30,16,19.35,19.37,19.3,19.32,142
20181201|2018-11-15 18:00,16,19.3,19.35,19.25,19.3,196
20181201|2018-11-15 18:30,16,19.3,19.35,19.26,19.3,76
20181201|2018-11-15 19:00,16,19.25,19.4,19.25,19.36,180
20181201|2018-11-15 19:30,16,19.4,19.45,19.32,19.34,220
20181201|2018-11-15 20:00,16,19.3,19.35,19.28,19.34,204
20181201|2018-11-15 20:30,16,19.35,19.35,19.27,19.3,152
20181201|2018-11-15 21:00,16,19.3,19.35,19.2,19.25,519
20181201|2018-11-15 21:30,16,19.22,19.22,19.17,19.17,116
20181201|2018-11-15 22:00,16,19.2,19.22,19.15,19.2,83
20181201|2018-11-15 22:30,16,19.17,19.25,19.15,19.15,129
20181201|2018-11-15 23:00,16,19.2,19.3,19.2,19.3,158
20181201|2018-11-15 23:30,16,19.3,19.3,19.25,19.25,60
20181201|2018-11-16 00:00,16,19.3,19.35,19.27,19.27,21
20181201|2018-11-16 00:30,16,19.3,19.35,19.27,19.27,14
20181201|2018-11-16 01:00,16,19.3,19.35,19.3,19.3,72
20181201|2018-11-16 01:30,16,19.3,19.3,19.25,19.3,44
20181201|2018-11-16 02:00,16,19.25,19.3,19.15,19.26,593
20181201|2018-11-16 02:30,16,19.3,19.31,19.15,19.25,374
20181201|2018-11-16 03:00,16,19.25,19.45,19.25,19.45,426
20181201|2018-11-16 03:30,16,19.4,19.45,19.3,19.35,60
20181201|2018-11-16 04:00,16,19.35,19.42,19.35,19.41,44
20181201|2018-11-16 04:30,16,19.4,19.45,19.35,19.45,246
20181201|2018-11-16 05:00,16,19.4,19.46,19.36,19.45,335
20181201|2018-11-16 05:30,16,19.45,19.46,19.36,19.42,157
20181201|2018-11-16 06:00,16,19.45,19.55,19.35,19.51,477
20181201|2018-11-16 06:30,16,19.5,19.6,19.46,19.5,745
20181201|2018-11-16 07:00,16,19.5,19.68,19.45,19.65,732
20181201|2018-11-16 07:30,16,19.7,19.77,19.6,19.6,2251
20181201|2018-11-16 08:00,16,19.6,19.72,19.48,19.58,4250
20181201|2018-11-16 08:30,16,19.57,19.77,19.21,19.25,11853
20181201|2018-11-16 09:00,16,19.26,19.36,19,19.07,7754
20181201|2018-11-16 09:30,16,19.08,19.15,18.85,19.05,5019
20181201|2018-11-16 10:00,16,19.05,19.16,18.95,19.12,5338
20181201|2018-11-16 10:30,16,19.15,19.2,19.05,19.1,2684
20181201|2018-11-16 11:00,16,19.1,19.2,18.95,19.12,2862
20181201|2018-11-16 11:30,16,19.1,19.14,18.55,18.55,10373
20181201|2018-11-16 12:00,16,18.55,18.9,18.52,18.85,4314
20181201|2018-11-16 12:30,16,18.85,18.95,18.77,18.85,3135
20181201|2018-11-16 13:00,16,18.85,18.85,18.62,18.65,3644
20181201|2018-11-16 13:30,16,18.65,18.66,18.47,18.5,6032
20181201|2018-11-16 14:00,16,18.52,18.6,18.4,18.47,4149
20181201|2018-11-16 14:30,16,18.5,18.6,18.37,18.45,5009
20181201|2018-11-16 15:00,16,18.45,18.45,18.25,18.3,4643
20181201|2018-11-16 15:30,16,18.32,18.4,18.3,18.35,1381
20181201|2018-11-18 17:00,19,18.38,18.7,18.38,18.5,948
20181201|2018-11-18 17:30,19,18.5,18.55,18.45,18.48,92
20181201|2018-11-18 18:00,19,18.45,18.47,18.39,18.45,209
20181201|2018-11-18 18:30,19,18.47,18.5,18.45,18.45,97
20181201|2018-11-18 19:00,19,18.5,18.55,18.4,18.45,518
20181201|2018-11-18 19:30,19,18.45,18.5,18.4,18.43,216
20181201|2018-11-18 20:00,19,18.42,18.45,18.4,18.45,58
20181201|2018-11-18 20:30,19,18.5,18.55,18.45,18.5,169
20181201|2018-11-18 21:00,19,18.45,18.55,18.45,18.55,272
20181201|2018-11-18 21:30,19,18.55,18.55,18.45,18.45,86
20181201|2018-11-18 22:00,19,18.45,18.5,18.45,18.45,30
20181201|2018-11-18 22:30,19,18.48,18.5,18.45,18.45,54
20181201|2018-11-18 23:00,19,18.45,18.5,18.45,18.5,55
20181201|2018-11-18 23:30,19,18.45,18.5,18.45,18.45,79
20181201|2018-11-19 00:00,19,18.45,18.5,18.45,18.45,97
20181201|2018-11-19 00:30,19,18.45,18.47,18.4,18.45,121
20181201|2018-11-19 01:00,19,18.45,18.5,18.4,18.45,60
20181201|2018-11-19 01:30,19,18.45,18.47,18.35,18.37,182
20181201|2018-11-19 02:00,19,18.35,18.4,18.2,18.2,915
20181201|2018-11-19 02:30,19,18.2,18.25,18.15,18.2,740
20181201|2018-11-19 03:00,19,18.2,18.37,18.2,18.25,728
20181201|2018-11-19 03:30,19,18.3,18.45,18.3,18.4,183
20181201|2018-11-19 04:00,19,18.4,18.45,18.34,18.4,308
20181201|2018-11-19 04:30,19,18.45,18.55,18.45,18.45,281
20181201|2018-11-19 05:00,19,18.45,18.5,18.4,18.45,100
20181201|2018-11-19 05:30,19,18.45,18.6,18.45,18.55,545
20181201|2018-11-19 06:00,19,18.57,18.62,18.5,18.55,764
20181201|2018-11-19 06:30,19,18.52,18.57,18.5,18.52,73
20181201|2018-11-19 07:00,19,18.5,18.52,18.34,18.36,720
20181201|2018-11-19 07:30,19,18.35,18.51,18.35,18.45,439
20181201|2018-11-19 08:00,19,18.48,18.6,18.4,18.45,1155
20181201|2018-11-19 08:30,19,18.45,18.7,18.31,18.6,9555
20181201|2018-11-19 09:00,19,18.57,18.85,18.55,18.81,11827
20181201|2018-11-19 09:30,19,18.8,19,18.6,18.65,9743
20181201|2018-11-19 10:00,19,18.65,18.9,18.58,18.86,3880
20181201|2018-11-19 10:30,19,18.89,19.3,18.85,19.25,7562
20181201|2018-11-19 11:00,19,19.22,19.55,19.18,19.45,7185
20181201|2018-11-19 11:30,19,19.45,19.6,19.23,19.33,6438
20181201|2018-11-19 12:00,19,19.3,19.55,19.2,19.45,5092
20181201|2018-11-19 12:30,19,19.45,19.6,19.27,19.54,5174
20181201|2018-11-19 13:00,19,19.5,19.65,19.4,19.47,6362
20181201|2018-11-19 13:30,19,19.45,19.55,19.15,19.2,5462
20181201|2018-11-19 14:00,19,19.22,19.33,19.05,19.28,6157
20181201|2018-11-19 14:30,19,19.25,19.65,19.25,19.55,10598
20181201|2018-11-19 15:00,19,19.5,19.55,19.35,19.4,6534
20181201|2018-11-19 15:30,19,19.38,19.46,19.36,19.4,1344
20181201|2018-11-19 17:00,20,19.45,19.54,19.41,19.5,698
20181201|2018-11-19 17:30,20,19.5,19.5,19.4,19.45,152
20181201|2018-11-19 18:00,20,19.46,19.52,19.37,19.4,324
20181201|2018-11-19 18:30,20,19.4,19.5,19.4,19.47,61
20181201|2018-11-19 19:00,20,19.5,19.55,19.35,19.4,205
20181201|2018-11-19 19:30,20,19.4,19.42,19.33,19.4,283
20181201|2018-11-19 20:00,20,19.45,19.5,19.45,19.45,60
20181201|2018-11-19 20:30,20,19.45,19.45,19.4,19.4,176
20181201|2018-11-19 21:00,20,19.45,19.53,19.45,19.5,248
20181201|2018-11-19 21:30,20,19.52,19.55,19.4,19.5,207
20181201|2018-11-19 22:00,20,19.5,19.55,19.45,19.5,71
20181201|2018-11-19 22:30,20,19.45,19.6,19.45,19.55,95
20181201|2018-11-19 23:00,20,19.51,19.51,19.41,19.45,273
20181201|2018-11-19 23:30,20,19.5,19.56,19.44,19.45,79
20181201|2018-11-20 00:00,20,19.45,19.5,19.45,19.45,20
20181201|2018-11-20 00:30,20,19.5,19.5,19.5,19.5,29
20181201|2018-11-20 01:00,20,19.5,19.7,19.47,19.6,549
20181201|2018-11-20 01:30,20,19.61,19.61,19.5,19.57,182
20181201|2018-11-20 02:00,20,19.55,19.75,19.55,19.57,585
20181201|2018-11-20 02:30,20,19.56,19.85,19.51,19.8,797
20181201|2018-11-20 03:00,20,19.82,19.91,19.75,19.85,1201
20181201|2018-11-20 03:30,20,19.85,20,19.8,19.96,952
20181201|2018-11-20 04:00,20,20,20.02,19.77,19.83,600
20181201|2018-11-20 04:30,20,19.8,20,19.8,19.95,671
20181201|2018-11-20 05:00,20,19.92,20.02,19.92,20.01,588
20181201|2018-11-20 05:30,20,20.01,20.07,19.8,19.87,397
20181201|2018-11-20 06:00,20,19.85,20.08,19.85,20.07,941
20181201|2018-11-20 06:30,20,20.05,20.4,20.03,20.4,1934
20181201|2018-11-20 07:00,20,20.35,20.4,20.25,20.35,1464
20181201|2018-11-20 07:30,20,20.35,20.7,20.3,20.65,2633
20181201|2018-11-20 08:00,20,20.63,20.8,20.5,20.68,4089
20181201|2018-11-20 08:30,20,20.7,20.93,20.3,20.7,25684
20181201|2018-11-20 09:00,20,20.75,21.08,20.61,20.65,22177
20181201|2018-11-20 09:30,20,20.65,20.75,20.3,20.3,10556
20181201|2018-11-20 10:00,20,20.3,20.82,20.3,20.8,9656
20181201|2018-11-20 10:30,20,20.76,20.87,20.3,20.35,10745
20181201|2018-11-20 11:00,20,20.35,20.65,20.22,20.4,7634
20181201|2018-11-20 11:30,20,20.4,20.76,20.35,20.73,5591
20181201|2018-11-20 12:00,20,20.75,20.95,20.65,20.83,7537
20181201|2018-11-20 12:30,20,20.85,20.9,20.66,20.85,5145
20181201|2018-11-20 13:00,20,20.82,20.95,20.6,20.8,8871
20181201|2018-11-20 13:30,20,20.76,20.86,20.55,20.8,7605
20181201|2018-11-20 14:00,20,20.8,20.97,20.54,20.6,12427
20181201|2018-11-20 14:30,20,20.62,20.7,20.4,20.55,13609
20181201|2018-11-20 15:00,20,20.6,20.65,20.4,20.45,11982
20181201|2018-11-20 15:30,20,20.45,20.6,20.45,20.55,2279
20181201|2018-11-20 17:00,21,20.55,20.8,20.5,20.7,1115
20181201|2018-11-20 17:30,21,20.7,20.75,20.65,20.67,272
20181201|2018-11-20 18:00,21,20.67,20.67,20.47,20.5,389
20181201|2018-11-20 18:30,21,20.5,20.55,20.45,20.5,159
20181201|2018-11-20 19:00,21,20.5,20.52,20.35,20.35,561
20181201|2018-11-20 19:30,21,20.35,20.4,20.25,20.3,261
20181201|2018-11-20 20:00,21,20.25,20.31,20.17,20.3,567
20181201|2018-11-20 20:30,21,20.3,20.32,20.28,20.28,75
20181201|2018-11-20 21:00,21,20.25,20.25,20.23,20.23,77
20181201|2018-11-20 21:30,21,20.2,20.25,20.17,20.25,94
20181201|2018-11-20 22:00,21,20.25,20.25,20.24,20.25,38
20181201|2018-11-20 22:30,21,20.25,20.25,20.2,20.2,98
20181201|2018-11-20 23:00,21,20.2,20.25,20.17,20.2,193
20181201|2018-11-20 23:30,21,20.2,20.25,20.18,20.2,156
20181201|2018-11-21 00:00,21,20.2,20.25,20.15,20.15,38
20181201|2018-11-21 00:30,21,20.2,20.2,20.07,20.08,205
20181201|2018-11-21 01:00,21,20.05,20.2,20.05,20.15,131
20181201|2018-11-21 01:30,21,20.15,20.15,20.03,20.05,272
20181201|2018-11-21 02:00,21,20.1,20.2,20.05,20.13,164
20181201|2018-11-21 02:30,21,20.15,20.25,20,20,430
20181201|2018-11-21 03:00,21,20.05,20.1,20,20.05,403
20181201|2018-11-21 03:30,21,20.05,20.2,20.05,20.1,321
20181201|2018-11-21 04:00,21,20.15,20.2,20,20.1,369
20181201|2018-11-21 04:30,21,20.1,20.37,20.05,20.3,1095
20181201|2018-11-21 05:00,21,20.3,20.36,20.15,20.25,363
20181201|2018-11-21 05:30,21,20.2,20.3,20.1,20.2,833
20181201|2018-11-21 06:00,21,20.2,20.22,20,20.05,922
20181201|2018-11-21 06:30,21,20.03,20.1,19.85,19.88,1384
20181201|2018-11-21 07:00,21,19.85,19.93,19.83,19.9,1102
20181201|2018-11-21 07:30,21,19.92,20.01,19.92,19.95,975
20181201|2018-11-21 08:00,21,20,20.2,19.95,20.1,2747
20181201|2018-11-21 08:30,21,20.15,20.35,19.9,20.1,12197
20181201|2018-11-21 09:00,21,20.11,20.32,20,20.1,7577
20181201|2018-11-21 09:30,21,20.1,20.25,20.04,20.05,4560
20181201|2018-11-21 10:00,21,20.05,20.12,19.85,19.95,5385
20181201|2018-11-21 10:30,21,19.9,20.05,19.85,19.96,4918
20181201|2018-11-21 11:00,21,19.95,20.05,19.91,19.95,2596
20181201|2018-11-21 11:30,21,19.95,19.96,19.78,19.8,3346
20181201|2018-11-21 12:00,21,19.8,19.95,19.77,19.87,2301
20181201|2018-11-21 12:30,21,19.9,19.9,19.8,19.85,2918
20181201|2018-11-21 13:00,21,19.85,19.92,19.8,19.85,1885
20181201|2018-11-21 13:30,21,19.8,19.95,19.78,19.9,2968
20181201|2018-11-21 14:00,21,19.9,19.95,19.82,19.88,3806
20181201|2018-11-21 14:30,21,19.9,20.15,19.88,20.1,7142
20181201|2018-11-21 15:00,21,20.1,20.2,20,20.1,11132
20181201|2018-11-21 15:30,21,20.1,20.15,20.1,20.1,1705
20181201|2018-11-21 17:00,22,20.1,20.12,20,20.05,75
20181201|2018-11-21 17:30,22,20,20.1,20,20.05,87
20181201|2018-11-21 18:00,22,20.05,20.11,19.9,19.9,427
20181201|2018-11-21 18:30,22,19.9,19.92,19.85,19.9,101
20181201|2018-11-21 19:00,22,19.9,20.01,19.86,20.01,73
20181201|2018-11-21 19:30,22,20.05,20.1,20,20.09,60
20181201|2018-11-21 20:00,22,20.05,20.1,20.02,20.05,69
20181201|2018-11-21 20:30,22,20.1,20.15,20.05,20.05,147
20181201|2018-11-21 21:00,22,20.15,20.15,20.15,20.15,27
20181201|2018-11-21 21:30,22,20.1,20.12,20.05,20.1,81
20181201|2018-11-21 22:00,22,20.05,20.05,20,20.05,15
20181201|2018-11-21 22:30,22,20.05,20.06,19.98,19.98,127
20181201|2018-11-21 23:00,22,19.95,20.05,19.95,20,77
20181201|2018-11-21 23:30,22,20.05,20.05,19.95,20,116
20181201|2018-11-22 00:00,22,19.95,20,19.95,19.95,18
20181201|2018-11-22 00:30,22,19.95,20,19.87,19.9,63
20181201|2018-11-22 01:00,22,19.92,20,19.9,19.98,55
20181201|2018-11-22 01:30,22,19.95,20.05,19.95,20.05,55
20181201|2018-11-22 02:00,22,20.05,20.15,20.05,20.15,222
20181201|2018-11-22 02:30,22,20.2,20.3,20.2,20.3,338
20181201|2018-11-22 03:00,22,20.3,20.4,20.25,20.4,356
20181201|2018-11-22 03:30,22,20.4,20.4,20.2,20.25,126
20181201|2018-11-22 04:00,22,20.22,20.22,20.13,20.2,115
20181201|2018-11-22 04:30,22,20.2,20.3,20.07,20.27,196
20181201|2018-11-22 05:00,22,20.3,20.3,20.15,20.25,71
20181201|2018-11-22 05:30,22,20.2,20.2,20.15,20.15,194
20181201|2018-11-22 06:00,22,20.1,20.2,20.08,20.2,138
20181201|2018-11-22 06:30,22,20.2,20.25,20.1,20.15,59
20181201|2018-11-22 07:00,22,20.2,20.26,20.2,20.2,120
20181201|2018-11-22 07:30,22,20.2,20.25,20.12,20.25,134
20181201|2018-11-22 08:00,22,20.21,20.27,20.2,20.25,41
20181201|2018-11-22 08:30,22,20.2,20.25,20.15,20.2,131
20181201|2018-11-22 09:00,22,20.25,20.25,20.05,20.25,1076
20181201|2018-11-22 09:30,22,20.25,20.25,20.1,20.2,1666
20181201|2018-11-22 10:00,22,20.25,20.4,20.2,20.3,1325
20181201|2018-11-22 17:00,23,20.3,20.31,20.15,20.2,174
20181201|2018-11-22 17:30,23,20.2,20.21,20.18,20.18,11
20181201|2018-11-22 18:00,23,20.15,20.15,20.1,20.15,46
20181201|2018-11-22 18:30,23,20.16,20.16,20.1,20.1,35
20181201|2018-11-22 19:00,23,20.1,20.12,20.05,20.1,88
20181201|2018-11-22 19:30,23,20.1,20.15,20.07,20.15,180
20181201|2018-11-22 20:00,23,20.1,20.2,20.1,20.12,66
20181201|2018-11-22 20:30,23,20.1,20.15,20.1,20.1,41
20181201|2018-11-22 21:00,23,20.1,20.15,20.1,20.12,32
20181201|2018-11-22 21:30,23,20.1,20.1,20.05,20.1,39
20181201|2018-11-22 22:00,23,20.1,20.15,20.1,20.12,45
20181201|2018-11-22 22:30,23,20.15,20.21,20.15,20.2,93
20181201|2018-11-22 23:00,23,20.2,20.3,20.2,20.26,264
20181201|2018-11-22 23:30,23,20.3,20.38,20.26,20.38,92
20181201|2018-11-23 00:00,23,20.35,20.35,20.2,20.21,142
20181201|2018-11-23 00:30,23,20.2,20.26,20.2,20.25,91
20181201|2018-11-23 01:00,23,20.3,20.32,20.2,20.2,170
20181201|2018-11-23 01:30,23,20.25,20.27,20.12,20.15,178
20181201|2018-11-23 02:00,23,20.15,20.25,20.03,20.1,380
20181201|2018-11-23 02:30,23,20.1,20.16,20.04,20.1,221
20181201|2018-11-23 03:00,23,20.07,20.15,20.05,20.1,296
20181201|2018-11-23 03:30,23,20.1,20.1,20.05,20.05,38
20181201|2018-11-23 04:00,23,20.1,20.2,20.08,20.2,154
20181201|2018-11-23 04:30,23,20.15,20.3,20.13,20.3,404
20181201|2018-11-23 05:00,23,20.3,20.3,20.22,20.22,213
20181201|2018-11-23 05:30,23,20.22,20.3,20.16,20.3,481
20181201|2018-11-23 06:00,23,20.3,20.33,20.2,20.25,380
20181201|2018-11-23 06:30,23,20.25,20.27,20.15,20.2,116
20181201|2018-11-23 07:00,23,20.22,20.3,20.17,20.3,536
20181201|2018-11-23 07:30,23,20.3,20.5,20.25,20.37,2241
20181201|2018-11-23 08:00,23,20.4,20.55,20.35,20.45,1561
20181201|2018-11-23 08:30,23,20.5,20.61,20.3,20.4,8700
20181201|2018-11-23 09:00,23,20.35,20.42,20.18,20.35,6089
20181201|2018-11-23 09:30,23,20.3,20.31,20.15,20.2,4044
20181201|2018-11-23 10:00,23,20.17,20.17,20,20.15,4463
20181201|2018-11-23 10:30,23,20.15,20.25,20.03,20.2,4602
20181201|2018-11-23 11:00,23,20.2,20.25,20.05,20.1,1476
20181201|2018-11-23 11:30,23,20.1,20.3,20.08,20.23,3765
20181201|2018-11-23 12:00,23,20.23,20.45,20.2,20.45,9049
20181201|2018-11-25 17:00,26,20.45,20.5,20.1,20.2,691
20181201|2018-11-25 17:30,26,20.18,20.2,20.12,20.17,111
20181201|2018-11-25 18:00,26,20.18,20.25,20.05,20.2,279
20181201|2018-11-25 18:30,26,20.2,20.2,20.2,20.2,18
20181201|2018-11-25 19:00,26,20.18,20.18,20.01,20.1,222
20181201|2018-11-25 19:30,26,20.1,20.15,20.05,20.1,163
20181201|2018-11-25 20:00,26,20.15,20.15,20.04,20.1,70
20181201|2018-11-25 20:30,26,20.05,20.15,20.05,20.12,140
20181201|2018-11-25 21:00,26,20.1,20.1,20,20.05,178
20181201|2018-11-25 21:30,26,20.05,20.1,20.01,20.01,57
20181201|2018-11-25 22:00,26,20.01,20.1,20,20.04,69
20181201|2018-11-25 22:30,26,20.05,20.05,20,20,32
20181201|2018-11-25 23:00,26,20,20.05,19.95,20,281
20181201|2018-11-25 23:30,26,20,20,20,20,46
20181201|2018-11-26 00:00,26,19.98,20.05,19.98,20,34
20181201|2018-11-26 00:30,26,20,20.05,20,20.05,84
20181201|2018-11-26 01:00,26,20,20,19.85,19.9,273
20181201|2018-11-26 01:30,26,19.9,19.95,19.85,19.85,213
20181201|2018-11-26 02:00,26,19.85,19.85,19.6,19.7,760
20181201|2018-11-26 02:30,26,19.65,19.7,19.6,19.6,317
20181201|2018-11-26 03:00,26,19.61,19.65,19.55,19.6,805
20181201|2018-11-26 03:30,26,19.61,19.65,19.55,19.6,191
20181201|2018-11-26 04:00,26,19.6,19.7,19.55,19.7,149
20181201|2018-11-26 04:30,26,19.7,19.7,19.6,19.7,258
20181201|2018-11-26 05:00,26,19.7,19.75,19.64,19.7,225
20181201|2018-11-26 05:30,26,19.7,19.71,19.67,19.67,112
20181201|2018-11-26 06:00,26,19.67,19.75,19.6,19.65,363
20181201|2018-11-26 06:30,26,19.7,19.7,19.65,19.7,229
20181201|2018-11-26 07:00,26,19.7,19.75,19.63,19.65,1080
20181201|2018-11-26 07:30,26,19.65,19.75,19.63,19.68,502
20181201|2018-11-26 08:00,26,19.65,19.82,19.62,19.76,1157
20181201|2018-11-26 08:30,26,19.8,19.8,19.5,19.5,10950
20181201|2018-11-26 09:00,26,19.55,19.6,19.4,19.4,5694
20181201|2018-11-26 09:30,26,19.4,19.47,19.25,19.3,8389
20181201|2018-11-26 10:00,26,19.3,19.4,19.25,19.35,4266
20181201|2018-11-26 10:30,26,19.35,19.52,19.35,19.4,4875
20181201|2018-11-26 11:00,26,19.4,19.42,19.25,19.35,3400
20181201|2018-11-26 11:30,26,19.35,19.57,19.35,19.45,4196
20181201|2018-11-26 12:00,26,19.4,19.49,19.3,19.33,2730
20181201|2018-11-26 12:30,26,19.3,19.4,19.25,19.25,3220
20181201|2018-11-26 13:00,26,19.28,19.35,19.23,19.25,2950
20181201|2018-11-26 13:30,26,19.25,19.3,19.15,19.21,4621
20181201|2018-11-26 14:00,26,19.25,19.3,19.15,19.25,4571
20181201|2018-11-26 14:30,26,19.26,19.26,19,19,6747
20181201|2018-11-26 15:00,26,19.02,19.1,18.85,18.95,12789
20181201|2018-11-26 15:30,26,19.05,19.3,19,19.25,2461
20181201|2018-11-26 17:00,27,19.25,19.33,19.2,19.31,395
20181201|2018-11-26 17:30,27,19.3,19.3,19.23,19.25,96
20181201|2018-11-26 18:00,27,19.28,19.36,19.25,19.3,192
20181201|2018-11-26 18:30,27,19.3,19.42,19.28,19.4,307
20181201|2018-11-26 19:00,27,19.45,19.5,19.41,19.45,478
20181201|2018-11-26 19:30,27,19.47,19.47,19.35,19.42,240
20181201|2018-11-26 20:00,27,19.42,19.42,19.36,19.4,21
20181201|2018-11-26 20:30,27,19.35,19.35,19.25,19.31,93
20181201|2018-11-26 21:00,27,19.3,19.31,19.17,19.22,181
20181201|2018-11-26 21:30,27,19.21,19.22,19.15,19.2,99
20181201|2018-11-26 22:00,27,19.2,19.2,19.1,19.14,85
20181201|2018-11-26 22:30,27,19.11,19.11,19.1,19.1,4
20181201|2018-11-26 23:00,27,19.1,19.11,19.05,19.05,208
20181201|2018-11-26 23:30,27,19.06,19.2,19.06,19.2,144
20181201|2018-11-27 00:00,27,19.2,19.25,19.15,19.25,67
20181201|2018-11-27 00:30,27,19.2,19.21,19.15,19.15,113
20181201|2018-11-27 01:00,27,19.2,19.26,19.15,19.2,147
20181201|2018-11-27 01:30,27,19.15,19.22,18.75,19.2,1162
20181201|2018-11-27 02:00,27,19.2,19.35,19.15,19.2,543
20181201|2018-11-27 02:30,27,19.25,19.26,19.1,19.15,397
20181201|2018-11-27 03:00,27,19.15,19.15,18.97,19,217
20181201|2018-11-27 03:30,27,18.95,19.1,18.95,19.1,190
20181201|2018-11-27 04:00,27,19.12,19.21,19.1,19.15,370
20181201|2018-11-27 04:30,27,19.15,19.3,19.15,19.21,191
20181201|2018-11-27 05:00,27,19.3,19.45,19.3,19.4,500
20181201|2018-11-27 05:30,27,19.35,19.36,19.25,19.25,403
20181201|2018-11-27 06:00,27,19.25,19.36,19.25,19.3,245
20181201|2018-11-27 06:30,27,19.3,19.45,19.27,19.45,267
20181201|2018-11-27 07:00,27,19.45,19.5,19.35,19.36,939
20181201|2018-11-27 07:30,27,19.35,19.4,19.15,19.25,1354
20181201|2018-11-27 08:00,27,19.2,19.3,19.16,19.26,1042
20181201|2018-11-27 08:30,27,19.3,19.5,19.08,19.25,13858
20181201|2018-11-27 09:00,27,19.25,19.4,19,19.15,9238
20181201|2018-11-27 09:30,27,19.1,19.25,18.95,18.95,4593
20181201|2018-11-27 10:00,27,19,19.01,18.85,18.95,5970
20181201|2018-11-27 10:30,27,18.9,19.05,18.79,18.85,3944
20181201|2018-11-27 11:00,27,18.85,19.06,18.8,19.06,3614
20181201|2018-11-27 11:30,27,19.05,19.11,18.9,19.03,2948
20181201|2018-11-27 12:00,27,19.03,19.1,18.87,18.94,7150
20181201|2018-11-27 12:30,27,18.9,18.95,18.78,18.78,3172
20181201|2018-11-27 13:00,27,18.75,18.8,18.7,18.7,1882
20181201|2018-11-27 13:30,27,18.7,18.77,18.6,18.65,6219
20181201|2018-11-27 14:00,27,18.69,18.8,18.65,18.71,2916
20181201|2018-11-27 14:30,27,18.71,18.85,18.61,18.68,5802
20181201|2018-11-27 15:00,27,18.65,18.87,18.65,18.77,9306
20181201|2018-11-27 15:30,27,18.75,18.76,18.65,18.65,1631
20181201|2018-11-27 17:00,28,18.65,18.67,18.62,18.67,197
20181201|2018-11-27 17:30,28,18.67,18.73,18.67,18.7,114
20181201|2018-11-27 18:00,28,18.7,18.7,18.65,18.7,133
20181201|2018-11-27 18:30,28,18.65,18.7,18.65,18.67,166
20181201|2018-11-27 19:00,28,18.7,18.75,18.67,18.75,96
20181201|2018-11-27 19:30,28,18.75,18.76,18.65,18.75,169
20181201|2018-11-27 20:00,28,18.75,18.76,18.7,18.7,146
20181201|2018-11-27 20:30,28,18.68,18.68,18.6,18.62,61
20181201|2018-11-27 21:00,28,18.65,18.67,18.62,18.65,46
20181201|2018-11-27 21:30,28,18.65,18.7,18.62,18.67,62
20181201|2018-11-27 22:00,28,18.65,18.65,18.59,18.6,198
20181201|2018-11-27 22:30,28,18.65,18.65,18.62,18.65,119
20181201|2018-11-27 23:00,28,18.6,18.65,18.6,18.62,115
20181201|2018-11-27 23:30,28,18.65,18.65,18.6,18.62,22
20181201|2018-11-28 00:00,28,18.6,18.6,18.5,18.54,318
20181201|2018-11-28 00:30,28,18.5,18.55,18.46,18.5,241
20181201|2018-11-28 01:00,28,18.5,18.55,18.5,18.55,38
20181201|2018-11-28 01:30,28,18.55,18.65,18.55,18.65,110
20181201|2018-11-28 02:00,28,18.65,18.7,18.57,18.6,249
20181201|2018-11-28 02:30,28,18.6,18.7,18.6,18.6,398
20181201|2018-11-28 03:00,28,18.6,18.75,18.58,18.75,451
20181201|2018-11-28 03:30,28,18.75,18.75,18.63,18.7,63
20181201|2018-11-28 04:00,28,18.65,18.75,18.65,18.75,332
20181201|2018-11-28 04:30,28,18.75,18.75,18.6,18.6,171
20181201|2018-11-28 05:00,28,18.6,18.65,18.55,18.6,190
20181201|2018-11-28 05:30,28,18.6,18.65,18.53,18.55,303
20181201|2018-11-28 06:00,28,18.55,18.55,18.45,18.55,360
20181201|2018-11-28 06:30,28,18.55,18.55,18.45,18.46,199
20181201|2018-11-28 07:00,28,18.5,18.52,18.45,18.5,387
20181201|2018-11-28 07:30,28,18.46,18.55,18.46,18.5,552
20181201|2018-11-28 08:00,28,18.51,18.57,18.4,18.43,1665
20181201|2018-11-28 08:30,28,18.42,18.65,18.4,18.55,9788
20181201|2018-11-28 09:00,28,18.6,18.78,18.5,18.75,4968
20181201|2018-11-28 09:30,28,18.75,18.9,18.7,18.75,3632
20181201|2018-11-28 10:00,28,18.75,18.76,18.6,18.7,2786
20181201|2018-11-28 10:30,28,18.67,18.8,18.62,18.7,4306
20181201|2018-11-28 11:00,28,18.67,18.67,18,18.05,13769
20181201|2018-11-28 11:30,28,18.05,18.21,18,18.1,11828
20181201|2018-11-28 12:00,28,18.15,18.25,18.1,18.11,5055
20181201|2018-11-28 12:30,28,18.11,18.16,18.02,18.05,7906
20181201|2018-11-28 13:00,28,18.06,18.15,17.95,18,6527
20181201|2018-11-28 13:30,28,18,18.15,17.98,18.15,4762
20181201|2018-11-28 14:00,28,18.15,18.2,18.05,18.06,6266
20181201|2018-11-28 14:30,28,18.05,18.15,17.95,18.15,7642
20181201|2018-11-28 15:00,28,18.15,18.35,18.1,18.2,7724
20181201|2018-11-28 15:30,28,18.2,18.2,18.1,18.2,1161
20181201|2018-11-28 17:00,29,18.15,18.27,18.15,18.22,303
20181201|2018-11-28 17:30,29,18.25,18.27,18.24,18.25,76
20181201|2018-11-28 18:00,29,18.25,18.27,18.22,18.25,164
20181201|2018-11-28 18:30,29,18.25,18.26,18.24,18.24,37
20181201|2018-11-28 19:00,29,18.25,18.27,18.24,18.25,104
20181201|2018-11-28 19:30,29,18.25,18.38,18.25,18.35,361
20181201|2018-11-28 20:00,29,18.35,18.36,18.3,18.32,137
20181201|2018-11-28 20:30,29,18.32,18.4,18.32,18.4,27
20181201|2018-11-28 21:00,29,18.4,18.45,18.35,18.35,51
20181201|2018-11-28 21:30,29,18.35,18.4,18.35,18.4,194
20181201|2018-11-28 22:00,29,18.4,18.41,18.4,18.41,3
20181201|2018-11-28 22:30,29,18.4,18.41,18.35,18.4,10
20181201|2018-11-28 23:00,29,18.4,18.5,18.37,18.5,300
20181201|2018-11-28 23:30,29,18.5,18.5,18.43,18.5,181
20181201|2018-11-29 00:00,29,18.5,18.56,18.5,18.5,155
20181201|2018-11-29 00:30,29,18.5,18.5,18.45,18.45,34
20181201|2018-11-29 01:00,29,18.45,18.47,18.4,18.45,77
20181201|2018-11-29 01:30,29,18.45,18.45,18.38,18.4,54
20181201|2018-11-29 02:00,29,18.41,18.45,18.35,18.45,189
20181201|2018-11-29 02:30,29,18.45,18.45,18.35,18.45,239
20181201|2018-11-29 03:00,29,18.4,18.55,18.4,18.45,144
20181201|2018-11-29 03:30,29,18.45,18.5,18.4,18.45,78
20181201|2018-11-29 04:00,29,18.51,18.51,18.41,18.42,44
20181201|2018-11-29 04:30,29,18.45,18.55,18.45,18.5,120
20181201|2018-11-29 05:00,29,18.52,18.52,18.44,18.45,320
20181201|2018-11-29 05:30,29,18.5,18.6,18.45,18.55,443
20181201|2018-11-29 06:00,29,18.55,18.57,18.45,18.5,690
20181201|2018-11-29 06:30,29,18.5,18.57,18.4,18.55,310
20181201|2018-11-29 07:00,29,18.55,18.57,18.45,18.45,278
20181201|2018-11-29 07:30,29,18.45,18.55,18.4,18.45,1187
20181201|2018-11-29 08:00,29,18.45,18.55,18.39,18.5,1783
20181201|2018-11-29 08:30,29,18.47,18.65,18.27,18.6,10633
20181201|2018-11-29 09:00,29,18.6,18.85,18.55,18.85,7192
20181201|2018-11-29 09:30,29,18.85,19.25,18.65,19.1,13041
20181201|2018-11-29 10:00,29,19.1,19.15,18.8,18.82,9856
20181201|2018-11-29 10:30,29,18.8,18.9,18.55,18.55,6654
20181201|2018-11-29 11:00,29,18.57,18.77,18.55,18.65,3622
20181201|2018-11-29 11:30,29,18.6,18.7,18.53,18.65,2517
20181201|2018-11-29 12:00,29,18.65,18.75,18.6,18.65,1400
20181201|2018-11-29 12:30,29,18.67,18.75,18.48,18.5,2624
20181201|2018-11-29 13:00,29,18.51,18.57,18.25,18.35,4895
20181201|2018-11-29 13:30,29,18.35,18.4,18.2,18.2,3936
20181201|2018-11-29 14:00,29,18.2,18.4,18.19,18.35,4459
20181201|2018-11-29 14:30,29,18.36,18.55,18.3,18.45,8405
20181201|2018-11-29 15:00,29,18.47,18.5,18.35,18.37,4761
20181201|2018-11-29 15:30,29,18.37,18.45,18.3,18.45,974
20181201|2018-11-29 17:00,30,18.45,18.6,18.4,18.56,373
20181201|2018-11-29 17:30,30,18.55,18.6,18.52,18.53,151
20181201|2018-11-29 18:00,30,18.53,18.55,18.52,18.55,126
20181201|2018-11-29 18:30,30,18.55,18.55,18.52,18.55,13
20181201|2018-11-29 19:00,30,18.57,18.6,18.55,18.55,76
20181201|2018-11-29 19:30,30,18.55,18.57,18.5,18.5,62
20181201|2018-11-29 20:00,30,18.55,18.55,18.52,18.55,100
20181201|2018-11-29 20:30,30,18.55,18.55,18.5,18.5,5
20181201|2018-11-29 21:00,30,18.55,18.55,18.5,18.5,60
20181201|2018-11-29 21:30,30,18.52,18.55,18.52,18.52,13
20181201|2018-11-29 22:00,30,18.52,18.52,18.52,18.52,4
20181201|2018-11-29 22:30,30,18.55,18.55,18.5,18.5,46
20181201|2018-11-29 23:00,30,18.55,18.57,18.52,18.55,103
20181201|2018-11-29 23:30,30,18.55,18.6,18.54,18.55,91
20181201|2018-11-30 00:00,30,18.55,18.55,18.52,18.52,70
20181201|2018-11-30 00:30,30,18.55,18.55,18.55,18.55,56
20181201|2018-11-30 01:00,30,18.55,18.6,18.5,18.55,57
20181201|2018-11-30 01:30,30,18.55,18.55,18.5,18.5,88
20181201|2018-11-30 02:00,30,18.55,18.68,18.52,18.63,398
20181201|2018-11-30 02:30,30,18.63,18.7,18.62,18.65,615
20181201|2018-11-30 03:00,30,18.65,18.7,18.62,18.7,94
20181201|2018-11-30 03:30,30,18.7,18.8,18.69,18.8,455
20181201|2018-11-30 04:00,30,18.78,18.85,18.75,18.8,166
20181201|2018-11-30 04:30,30,18.74,18.9,18.74,18.85,405
20181201|2018-11-30 05:00,30,18.85,18.95,18.85,18.9,238
20181201|2018-11-30 05:30,30,18.9,19,18.88,18.95,128
20181201|2018-11-30 06:00,30,18.95,19,18.87,18.9,235
20181201|2018-11-30 06:30,30,18.88,18.9,18.85,18.87,84
20181201|2018-11-30 07:00,30,18.85,18.93,18.56,18.6,1372
20181201|2018-11-30 07:30,30,18.65,18.72,18.5,18.6,1133
20181201|2018-11-30 08:00,30,18.6,18.72,18.57,18.65,1703
20181201|2018-11-30 08:30,30,18.7,18.75,18.37,18.4,8495
20181201|2018-11-30 09:00,30,18.4,18.45,18.15,18.21,6693
20181201|2018-11-30 09:30,30,18.2,18.25,17.91,18.1,8614
20181201|2018-11-30 10:00,30,18.15,18.21,18.05,18.2,3856
20181201|2018-11-30 10:30,30,18.21,18.3,18.03,18.1,3621
20181201|2018-11-30 11:00,30,18.12,18.27,18.12,18.25,2044
20181201|2018-11-30 11:30,30,18.25,18.33,18.25,18.25,2877
20181201|2018-11-30 12:00,30,18.3,18.3,18.14,18.16,1499
20181201|2018-11-30 12:30,30,18.15,18.16,17.99,18,3954
20181201|2018-11-30 13:00,30,18.05,18.06,17.93,17.99,3437
20181201|2018-11-30 13:30,30,17.99,18.1,17.95,18,2830
20181201|2018-11-30 14:00,30,18,18.02,17.8,17.92,5151
20181201|2018-11-30 14:30,30,17.92,18,17.82,17.95,7839
20181201|2018-11-30 15:00,30,17.95,18,17.65,17.65,7646
20181201|2018-11-30 15:30,30,17.7,17.81,17.65,17.65,1581
20181201|2018-11-30 16:00,30,17.65,17.65,17.65,17.65,28
20181201|2018-12-02 17:00,3,17,17.05,16.45,16.5,1946
20181201|2018-12-02 17:30,3,16.5,16.5,16.45,16.5,333
20181201|2018-12-02 18:00,3,16.5,16.6,16.45,16.6,527
20181201|2018-12-02 18:30,3,16.6,16.65,16.55,16.6,214
20181201|2018-12-02 19:00,3,16.65,16.65,16.55,16.6,468
20181201|2018-12-02 19:30,3,16.6,16.7,16.6,16.65,425
20181201|2018-12-02 20:00,3,16.65,16.7,16.55,16.6,324
20181201|2018-12-02 20:30,3,16.6,16.6,16.48,16.5,324
20181201|2018-12-02 21:00,3,16.5,16.5,16.4,16.45,139
20181201|2018-12-02 21:30,3,16.45,16.5,16.42,16.45,126
20181201|2018-12-02 22:00,3,16.45,16.5,16.4,16.45,114
20181201|2018-12-02 22:30,3,16.45,16.5,16.42,16.45,62
20181201|2018-12-02 23:00,3,16.48,16.5,16.48,16.5,17
20181201|2018-12-02 23:30,3,16.45,16.45,16.4,16.45,124
20181201|2018-12-03 00:00,3,16.43,16.45,16.43,16.45,33
20181201|2018-12-03 00:30,3,16.45,16.5,16.42,16.45,223
20181201|2018-12-03 01:00,3,16.4,16.47,16.32,16.35,427
20181201|2018-12-03 01:30,3,16.35,16.38,16.3,16.35,487
20181201|2018-12-03 02:00,3,16.35,16.4,16.25,16.27,905
20181201|2018-12-03 02:30,3,16.25,16.35,16.25,16.35,584
20181201|2018-12-03 03:00,3,16.35,16.5,16.3,16.5,556
20181201|2018-12-03 03:30,3,16.5,16.5,16.37,16.42,291
20181201|2018-12-03 04:00,3,16.4,16.45,16.4,16.45,154
20181201|2018-12-03 04:30,3,16.42,16.6,16.42,16.55,501
20181201|2018-12-03 05:00,3,16.6,16.6,16.55,16.6,139
20181201|2018-12-03 05:30,3,16.6,16.62,16.55,16.55,694
20181201|2018-12-03 06:00,3,16.55,16.75,16.48,16.5,1654
20181201|2018-12-03 06:30,3,16.5,16.65,16.47,16.6,1386
20181201|2018-12-03 07:00,3,16.57,16.61,16.52,16.6,867
20181201|2018-12-03 07:30,3,16.6,16.7,16.58,16.6,822
20181201|2018-12-03 08:00,3,16.63,16.63,16.45,16.52,1841
20181201|2018-12-03 08:30,3,16.52,16.91,16.4,16.85,16145
20181201|2018-12-03 09:00,3,16.85,17.1,16.65,16.75,12296
20181201|2018-12-03 09:30,3,16.75,17.1,16.65,17.1,6722
20181201|2018-12-03 10:00,3,17.1,17.15,16.85,16.91,7794
20181201|2018-12-03 10:30,3,16.9,17.12,16.85,17.05,5856
20181201|2018-12-03 11:00,3,17.05,17.05,16.8,16.82,3641
20181201|2018-12-03 11:30,3,16.81,17,16.75,16.9,4158
20181201|2018-12-03 12:00,3,16.94,16.95,16.7,16.8,4741
20181201|2018-12-03 12:30,3,16.77,17.06,16.75,17,6165
20181201|2018-12-03 13:00,3,16.97,17.12,16.85,16.95,3792
20181201|2018-12-03 13:30,3,16.9,17,16.8,16.92,3481
20181201|2018-12-03 14:00,3,16.9,17.05,16.7,16.75,5065
20181201|2018-12-03 14:30,3,16.75,17,16.73,16.85,10228
20181201|2018-12-03 15:00,3,16.85,16.9,16.75,16.77,5704
20181201|2018-12-03 15:30,3,16.76,16.85,16.7,16.7,1128
20181201|2018-12-03 17:00,4,16.75,16.9,16.75,16.87,355
20181201|2018-12-03 17:30,4,16.9,16.91,16.88,16.9,141
20181201|2018-12-03 18:00,4,16.91,17,16.88,16.91,79
20181201|2018-12-03 18:30,4,16.9,17,16.9,16.97,51
20181201|2018-12-03 19:00,4,16.97,17.05,16.95,16.95,77
20181201|2018-12-03 19:30,4,17,17,16.9,16.95,93
20181201|2018-12-03 20:00,4,16.95,17.05,16.94,17,147
20181201|2018-12-03 20:30,4,17,17.02,17,17.02,104
20181201|2018-12-03 21:00,4,17.05,17.07,17,17.05,228
20181201|2018-12-03 21:30,4,17.05,17.1,17.05,17.07,172
20181201|2018-12-03 22:00,4,17.08,17.15,17.05,17.15,294
20181201|2018-12-03 22:30,4,17.1,17.2,17.1,17.15,108
20181201|2018-12-03 23:00,4,17.15,17.4,17.15,17.35,589
20181201|2018-12-03 23:30,4,17.4,17.5,17.4,17.47,307
20181201|2018-12-04 00:00,4,17.45,17.5,17.35,17.35,388
20181201|2018-12-04 00:30,4,17.36,17.4,17.28,17.4,215
20181201|2018-12-04 01:00,4,17.35,17.35,17.25,17.25,121
20181201|2018-12-04 01:30,4,17.22,17.25,17.2,17.23,67
20181201|2018-12-04 02:00,4,17.21,17.21,17.1,17.15,316
20181201|2018-12-04 02:30,4,17.2,17.2,17.15,17.2,114
20181201|2018-12-04 03:00,4,17.2,17.28,17.1,17.15,192
20181201|2018-12-04 03:30,4,17.22,17.35,17.2,17.3,349
20181201|2018-12-04 04:00,4,17.33,17.35,17.06,17.06,348
20181201|2018-12-04 04:30,4,17.06,17.12,17.03,17.1,233
20181201|2018-12-04 05:00,4,17.1,17.11,17.02,17.1,255
20181201|2018-12-04 05:30,4,17.1,17.15,17.1,17.15,271
20181201|2018-12-04 06:00,4,17.15,17.22,17.1,17.2,157
20181201|2018-12-04 06:30,4,17.2,17.21,17.1,17.15,308
20181201|2018-12-04 07:00,4,17.12,17.12,16.92,16.97,572
20181201|2018-12-04 07:30,4,16.95,17.05,16.85,16.92,441
20181201|2018-12-04 08:00,4,16.92,17.11,16.9,17.1,939
20181201|2018-12-04 08:30,4,17.05,17.1,16.7,17.05,9960
20181201|2018-12-04 09:00,4,17,17.11,16.85,16.98,7236
20181201|2018-12-04 09:30,4,16.98,17.05,16.85,17,5300
20181201|2018-12-04 10:00,4,17.03,17.11,16.87,17,8098
20181201|2018-12-04 10:30,4,17,17.25,16.97,17.25,5349
20181201|2018-12-04 11:00,4,17.25,18.55,17.2,18.51,23329
20181201|2018-12-04 11:30,4,18.52,18.91,18.4,18.77,20724
20181201|2018-12-04 12:00,4,18.8,19.5,18.75,19.3,15743
20181201|2018-12-04 12:30,4,19.35,19.92,18.97,19.15,16542
20181201|2018-12-04 13:00,4,19.11,19.36,18.78,19.3,9111
20181201|2018-12-04 13:30,4,19.31,19.31,18.62,18.88,10685
20181201|2018-12-04 14:00,4,18.9,19.3,18.85,19.27,10970
20181201|2018-12-04 14:30,4,19.3,19.55,19.13,19.45,14615
20181201|2018-12-04 15:00,4,19.46,19.51,19.25,19.4,8151
20181201|2018-12-04 15:30,4,19.43,19.65,19.35,19.4,2318
20181201|2018-12-04 17:00,5,19.5,19.5,19.3,19.3,202
20181201|2018-12-04 17:30,5,19.33,19.33,19.2,19.21,202
20181201|2018-12-04 18:00,5,19.2,19.2,18.95,19.1,512
20181201|2018-12-04 18:30,5,19.12,19.2,19.07,19.16,227
20181201|2018-12-04 19:00,5,19.15,19.17,18.95,18.95,476
20181201|2018-12-04 19:30,5,18.98,19,18.9,18.9,170
20181201|2018-12-04 20:00,5,18.9,18.95,18.87,18.9,185
20181201|2018-12-04 20:30,5,18.95,18.96,18.93,18.95,56
20181201|2018-12-04 21:00,5,19,19.01,18.95,18.95,51
20181201|2018-12-04 21:30,5,18.95,19.05,18.95,19.02,76
20181201|2018-12-04 22:00,5,19.01,19.01,18.95,18.95,149
20181201|2018-12-04 22:30,5,18.95,18.95,18.9,18.95,46
20181201|2018-12-04 23:00,5,18.95,19.05,18.93,19,127
20181201|2018-12-04 23:30,5,19.05,19.05,18.96,18.96,50
20181201|2018-12-05 00:00,5,19,19.1,19,19,78
20181201|2018-12-05 00:30,5,19.05,19.05,18.95,18.95,16
20181201|2018-12-05 01:00,5,19,19.05,18.9,18.95,96
20181201|2018-12-05 01:30,5,18.95,19.02,18.87,18.87,207
20181201|2018-12-05 02:00,5,18.9,19.1,18.87,18.9,1185
20181201|2018-12-05 02:30,5,18.9,18.91,18.71,18.77,533
20181201|2018-12-05 03:00,5,18.77,18.85,18.65,18.81,479
20181201|2018-12-05 03:30,5,18.85,18.9,18.72,18.8,247
20181201|2018-12-05 04:00,5,18.81,18.81,18.68,18.75,185
20181201|2018-12-05 04:30,5,18.75,18.86,18.72,18.75,149
20181201|2018-12-05 05:00,5,18.75,18.9,18.75,18.87,158
20181201|2018-12-05 05:30,5,18.9,18.9,18.8,18.85,44
20181201|2018-12-05 06:00,5,18.85,18.9,18.8,18.9,59
20181201|2018-12-05 06:30,5,18.9,18.9,18.85,18.85,153
20181201|2018-12-05 07:00,5,18.85,18.95,18.75,18.8,360
20181201|2018-12-05 07:30,5,18.8,19,18.8,18.95,293
20181201|2018-12-05 08:00,5,19,19.1,18.9,19.02,1493
20181201|2018-12-05 17:00,6,19.25,20.75,19.15,19.95,3001
20181201|2018-12-05 17:30,6,19.9,20.2,19.9,19.95,568
20181201|2018-12-05 18:00,6,19.95,20.12,19.9,20.02,420
20181201|2018-12-05 18:30,6,20.02,20.11,19.97,20.05,628
20181201|2018-12-05 19:00,6,20.05,20.6,20.05,20.35,1881
20181201|2018-12-05 19:30,6,20.35,20.36,20.15,20.25,496
20181201|2018-12-05 20:00,6,20.3,20.4,20.2,20.35,166
20181201|2018-12-05 20:30,6,20.35,20.4,20.3,20.35,176
20181201|2018-12-05 21:00,6,20.4,20.75,20.4,20.65,687
20181201|2018-12-05 21:30,6,20.61,20.7,20.46,20.65,460
20181201|2018-12-05 22:00,6,20.6,20.75,20.5,20.65,412
20181201|2018-12-05 22:30,6,20.67,20.8,20.6,20.62,353
20181201|2018-12-05 23:00,6,20.62,20.65,20.48,20.6,253
20181201|2018-12-05 23:30,6,20.6,20.61,20.45,20.47,347
20181201|2018-12-06 00:00,6,20.45,20.67,20.35,20.65,289
20181201|2018-12-06 00:30,6,20.65,20.7,20.5,20.5,161
20181201|2018-12-06 01:00,6,20.5,20.5,20.23,20.32,378
20181201|2018-12-06 01:30,6,20.35,20.35,20.15,20.3,475
20181201|2018-12-06 02:00,6,20.25,20.7,20.25,20.65,1598
20181201|2018-12-06 02:30,6,20.65,20.7,20.5,20.6,522
20181201|2018-12-06 03:00,6,20.6,20.8,20.57,20.8,640
20181201|2018-12-06 03:30,6,20.77,21.15,20.75,21.15,1199
20181201|2018-12-06 04:00,6,21.11,21.25,21.08,21.2,778
20181201|2018-12-06 04:30,6,21.2,21.25,21.03,21.15,512
20181201|2018-12-06 05:00,6,21.15,21.2,20.72,20.81,1118
20181201|2018-12-06 05:30,6,20.8,21.06,20.75,20.95,719
20181201|2018-12-06 06:00,6,20.97,21,20.58,20.65,1153
20181201|2018-12-06 06:30,6,20.65,20.92,20.58,20.85,961
20181201|2018-12-06 07:00,6,20.83,20.85,20.67,20.67,1193
20181201|2018-12-06 07:30,6,20.7,21.25,20.7,21.21,3797
20181201|2018-12-06 08:00,6,21.2,21.45,21.1,21.36,3935
20181201|2018-12-06 08:30,6,21.35,21.85,20.95,21.5,27229
20181201|2018-12-06 09:00,6,21.5,21.66,20.95,21.17,21986
20181201|2018-12-06 09:30,6,21.2,21.9,21.12,21.8,17944
20181201|2018-12-06 10:00,6,21.85,22.5,21.73,22.4,20152
20181201|2018-12-06 10:30,6,22.4,22.41,21.65,21.67,11807
20181201|2018-12-06 11:00,6,21.7,21.86,21.23,21.25,11644
20181201|2018-12-06 11:30,6,21.3,21.5,21.02,21.2,9396
20181201|2018-12-06 12:00,6,21.2,21.85,21.2,21.8,7898
20181201|2018-12-06 12:30,6,21.8,21.95,21,21.01,7994
20181201|2018-12-06 13:00,6,21.05,21.2,20.8,20.82,10055
20181201|2018-12-06 13:30,6,20.84,21.3,20.72,20.72,10533
20181201|2018-12-06 14:00,6,20.72,20.85,20.3,20.37,15779
20181201|2018-12-06 14:30,6,20.35,20.4,19.75,19.85,20413
20181201|2018-12-06 15:00,6,19.9,19.95,19.75,19.91,10359
20181201|2018-12-06 15:30,6,19.95,20,19.81,19.9,2732
20181201|2018-12-06 17:00,7,19.95,20.02,19.9,19.92,358
20181201|2018-12-06 17:30,7,19.95,20,19.91,19.95,280
20181201|2018-12-06 18:00,7,19.95,20,19.8,19.99,474
20181201|2018-12-06 18:30,7,19.99,20.1,19.97,20,152
20181201|2018-12-06 19:00,7,20,20.11,19.9,20.11,366
20181201|2018-12-06 19:30,7,20.11,20.31,20.05,20.3,273
20181201|2018-12-06 20:00,7,20.3,20.35,20.2,20.25,154
20181201|2018-12-06 20:30,7,20.3,20.31,20.2,20.22,78
20181201|2018-12-06 21:00,7,20.25,20.26,20.2,20.2,97
20181201|2018-12-06 21:30,7,20.2,20.27,20.2,20.25,87
20181201|2018-12-06 22:00,7,20.25,20.31,20.25,20.28,29
20181201|2018-12-06 22:30,7,20.3,20.3,20.22,20.22,91
20181201|2018-12-06 23:00,7,20.25,20.3,20.23,20.3,121
20181201|2018-12-06 23:30,7,20.3,20.31,20.25,20.3,131
20181201|2018-12-07 00:00,7,20.25,20.35,20.25,20.35,219
20181201|2018-12-07 00:30,7,20.35,20.35,20.32,20.35,59
20181201|2018-12-07 01:00,7,20.3,20.5,20.27,20.5,108
20181201|2018-12-07 01:30,7,20.5,20.8,20.5,20.8,514
20181201|2018-12-07 02:00,7,20.8,20.8,20.55,20.55,641
20181201|2018-12-07 02:30,7,20.55,20.6,20.4,20.6,235
20181201|2018-12-07 03:00,7,20.55,20.65,20.47,20.5,151
20181201|2018-12-07 03:30,7,20.5,20.56,20.3,20.35,396
20181201|2018-12-07 04:00,7,20.35,20.51,20.26,20.5,310
20181201|2018-12-07 04:30,7,20.5,20.5,20.34,20.45,421
20181201|2018-12-07 05:00,7,20.45,20.6,20.42,20.6,373
20181201|2018-12-07 05:30,7,20.6,20.7,20.55,20.7,425
20181201|2018-12-07 06:00,7,20.7,20.72,20.55,20.6,291
20181201|2018-12-07 06:30,7,20.6,20.63,20.48,20.5,235
20181201|2018-12-07 07:00,7,20.52,20.55,20.27,20.32,760
20181201|2018-12-07 07:30,7,20.3,20.3,19.76,19.96,3559
20181201|2018-12-07 08:00,7,19.96,20.1,19.87,20.05,1743
20181201|2018-12-07 08:30,7,20.05,20.11,19.5,19.85,11989
20181201|2018-12-07 09:00,7,19.88,21,19.81,20.7,13089
20181201|2018-12-07 09:30,7,20.7,21.15,20.6,20.65,13564
20181201|2018-12-07 10:00,7,20.65,21.4,20.55,21.2,14674
20181201|2018-12-07 10:30,7,21.2,21.5,20.8,21.5,9230
20181201|2018-12-07 11:00,7,21.45,21.5,21,21.29,7882
20181201|2018-12-07 11:30,7,21.3,21.72,21.07,21.16,8709
20181201|2018-12-07 12:00,7,21.15,21.46,21.03,21.1,7642
20181201|2018-12-07 12:30,7,21.15,21.7,21.12,21.7,5721
20181201|2018-12-07 13:00,7,21.67,21.85,21.31,21.46,10706
20181201|2018-12-07 13:30,7,21.45,21.97,21.4,21.91,10608
20181201|2018-12-07 14:00,7,21.9,22.1,21.37,21.45,14514
20181201|2018-12-07 14:30,7,21.43,21.75,21.02,21.75,19136
20181201|2018-12-07 15:00,7,21.7,21.78,21.4,21.43,11109
20181201|2018-12-07 15:30,7,21.5,21.55,21.4,21.4,962
20181201|2018-12-09 17:00,10,21.55,22.2,21.55,22.05,907
20181201|2018-12-09 17:30,10,22.05,22.25,21.85,22.07,506
20181201|2018-12-09 18:00,10,22.05,22.25,21.86,22.25,392
20181201|2018-12-09 18:30,10,22.25,22.3,22.05,22.1,197
20181201|2018-12-09 19:00,10,22.1,22.1,21.85,21.9,342
20181201|2018-12-09 19:30,10,21.95,22.05,21.9,21.9,168
20181201|2018-12-09 20:00,10,21.95,22.15,21.95,22.1,118
20181201|2018-12-09 20:30,10,22.15,22.2,22.1,22.2,315
20181201|2018-12-09 21:00,10,22.2,22.25,22.2,22.2,139
20181201|2018-12-09 21:30,10,22.2,22.2,22.13,22.15,171
20181201|2018-12-09 22:00,10,22.15,22.2,22.15,22.2,100
20181201|2018-12-09 22:30,10,22.2,22.2,22.1,22.1,96
20181201|2018-12-09 23:00,10,22.1,22.2,22.1,22.2,66
20181201|2018-12-09 23:30,10,22.2,22.2,22.05,22.05,141
20181201|2018-12-10 00:00,10,22.05,22.06,22,22.05,186
20181201|2018-12-10 00:30,10,22,22.15,22,22.15,98
20181201|2018-12-10 01:00,10,22.1,22.1,21.8,21.9,295
20181201|2018-12-10 01:30,10,21.9,21.95,21.8,21.85,154
20181201|2018-12-10 02:00,10,21.8,21.8,21.55,21.8,1414
20181201|2018-12-10 02:30,10,21.85,21.9,21.55,21.9,542
20181201|2018-12-10 03:00,10,21.9,21.9,21.71,21.9,208
20181201|2018-12-10 03:30,10,21.85,21.87,21.68,21.7,251
20181201|2018-12-10 04:00,10,21.7,21.8,21.68,21.72,180
20181201|2018-12-10 04:30,10,21.75,21.8,21.6,21.62,114
20181201|2018-12-10 05:00,10,21.65,21.7,21.5,21.7,133
20181201|2018-12-10 05:30,10,21.7,21.8,21.6,21.65,307
20181201|2018-12-10 06:00,10,21.66,21.81,21.61,21.75,197
20181201|2018-12-10 06:30,10,21.75,21.76,21.31,21.45,838
20181201|2018-12-10 07:00,10,21.43,21.43,21.18,21.3,696
20181201|2018-12-10 07:30,10,21.3,21.42,21.28,21.4,319
20181201|2018-12-10 08:00,10,21.45,21.72,21.4,21.66,1582
20181201|2018-12-10 08:30,10,21.65,22.2,21.34,22.15,12825
20181201|2018-12-10 09:00,10,22.15,22.27,21.54,21.8,19658
20181201|2018-12-10 09:30,10,21.85,22.6,21.7,22.45,12106
20181201|2018-12-10 10:00,10,22.45,23,22.45,22.75,16028
20181201|2018-12-10 10:30,10,22.8,22.85,22.3,22.6,9918
20181201|2018-12-10 11:00,10,22.6,22.85,22.43,22.8,6560
20181201|2018-12-10 11:30,10,22.85,22.85,22.03,22.15,8485
20181201|2018-12-10 12:00,10,22.15,22.4,21.9,22.35,6550
20181201|2018-12-10 12:30,10,22.35,22.35,21.7,21.85,4579
20181201|2018-12-10 13:00,10,21.85,22.1,21.67,21.75,3984
20181201|2018-12-10 13:30,10,21.75,21.83,21.4,21.81,5082
20181201|2018-12-10 14:00,10,21.84,21.95,21.58,21.65,5778
20181201|2018-12-10 14:30,10,21.6,21.6,21.15,21.46,10578
20181201|2018-12-10 15:00,10,21.45,21.45,21.22,21.31,6785
20181201|2018-12-10 15:30,10,21.3,21.35,21.15,21.3,1733
20181201|2018-12-10 17:00,11,21.3,21.4,21.25,21.35,462
20181201|2018-12-10 17:30,11,21.35,21.45,21.35,21.45,76
20181201|2018-12-10 18:00,11,21.41,21.52,21.35,21.5,247
20181201|2018-12-10 18:30,11,21.5,21.7,21.5,21.7,192
20181201|2018-12-10 19:00,11,21.65,21.8,21.62,21.7,227
20181201|2018-12-10 19:30,11,21.7,21.7,21.36,21.6,392
20181201|2018-12-10 20:00,11,21.55,21.75,21.55,21.7,145
20181201|2018-12-10 20:30,11,21.7,21.75,21.6,21.6,119
20181201|2018-12-10 21:00,11,21.6,21.65,21.53,21.57,200
20181201|2018-12-10 21:30,11,21.6,21.65,21.55,21.65,86
20181201|2018-12-10 22:00,11,21.65,21.7,21.6,21.65,76
20181201|2018-12-10 22:30,11,21.65,21.65,21.6,21.6,102
20181201|2018-12-10 23:00,11,21.6,21.6,21.55,21.55,115
20181201|2018-12-10 23:30,11,21.52,21.6,21.5,21.6,83
20181201|2018-12-11 00:00,11,21.6,21.66,21.57,21.57,130
20181201|2018-12-11 00:30,11,21.55,21.55,21.45,21.45,98
20181201|2018-12-11 01:00,11,21.45,21.5,21.35,21.45,166
20181201|2018-12-11 01:30,11,21.5,21.5,21.35,21.5,224
20181201|2018-12-11 02:00,11,21.5,21.6,21.4,21.55,379
20181201|2018-12-11 02:30,11,21.55,21.65,21.5,21.6,115
20181201|2018-12-11 03:00,11,21.6,21.6,21.45,21.5,139
20181201|2018-12-11 03:30,11,21.5,21.6,21.35,21.4,151
20181201|2018-12-11 04:00,11,21.35,21.4,21.1,21.15,782
20181201|2018-12-11 04:30,11,21.17,21.2,21.05,21.1,334
20181201|2018-12-11 05:00,11,21.1,21.1,20.99,21.05,441
20181201|2018-12-11 05:30,11,21.04,21.05,20.83,20.95,1170
20181201|2018-12-11 06:00,11,20.95,20.95,20.7,20.77,647
20181201|2018-12-11 06:30,11,20.77,20.86,20.75,20.85,518
20181201|2018-12-11 07:00,11,20.85,21,20.81,20.85,698
20181201|2018-12-11 07:30,11,20.85,20.9,20.57,20.7,1273
20181201|2018-12-11 08:00,11,20.65,20.71,20.6,20.62,952
20181201|2018-12-11 08:30,11,20.65,21.07,20.56,21,8495
20181201|2018-12-11 09:00,11,21,21.22,20.85,20.97,6286
20181201|2018-12-11 09:30,11,20.95,21.4,20.88,21.3,4683
20181201|2018-12-11 10:00,11,21.3,21.45,21.15,21.3,7143
20181201|2018-12-11 10:30,11,21.3,21.57,21.3,21.37,4971
20181201|2018-12-11 11:00,11,21.4,22.02,21.37,22,8397
20181201|2018-12-11 11:30,11,22,22.1,21.8,21.95,5617
20181201|2018-12-11 12:00,11,21.95,22.1,21.72,21.87,4659
20181201|2018-12-11 12:30,11,21.9,22.26,21.88,22.23,5898
20181201|2018-12-11 13:00,11,22.25,22.3,21.67,21.67,4598
20181201|2018-12-11 13:30,11,21.65,21.7,21.42,21.5,6820
20181201|2018-12-11 14:00,11,21.5,21.7,21,21.15,10252
20181201|2018-12-11 14:30,11,21.15,21.45,20.9,21.4,10249
20181201|2018-12-11 15:00,11,21.4,21.41,21.1,21.25,9367
20181201|2018-12-11 15:30,11,21.25,21.77,21.21,21.72,2461
20181201|2018-12-11 17:00,12,21.7,21.71,21.3,21.56,735
20181201|2018-12-11 17:30,12,21.55,21.66,21.42,21.5,143
20181201|2018-12-11 18:00,12,21.5,21.65,21.23,21.35,612
20181201|2018-12-11 18:30,12,21.35,21.35,21.18,21.2,190
20181201|2018-12-11 19:00,12,21.15,21.26,21.1,21.15,248
20181201|2018-12-11 19:30,12,21.15,21.22,20.95,21.05,523
20181201|2018-12-11 20:00,12,21,21.1,20.94,21.05,247
20181201|2018-12-11 20:30,12,21.1,21.1,21,21.05,66
20181201|2018-12-11 21:00,12,21.06,21.12,21.02,21.04,86
20181201|2018-12-11 21:30,12,21.05,21.05,20.9,20.98,103
20181201|2018-12-11 22:00,12,20.95,20.95,20.9,20.95,95
20181201|2018-12-11 22:30,12,20.95,21,20.93,20.95,32
20181201|2018-12-11 23:00,12,20.95,21,20.95,20.95,92
20181201|2018-12-11 23:30,12,20.95,20.97,20.85,20.85,86
20181201|2018-12-12 00:00,12,20.85,20.86,20.75,20.8,81
20181201|2018-12-12 00:30,12,20.8,20.97,20.77,20.91,99
20181201|2018-12-12 01:00,12,20.91,21.07,20.91,21.07,103
20181201|2018-12-12 01:30,12,21.06,21.25,21.06,21.25,187
20181201|2018-12-12 02:00,12,21.25,21.35,21.1,21.12,347
20181201|2018-12-12 02:30,12,21.1,21.2,21,21.15,192
20181201|2018-12-12 03:00,12,21.15,21.15,20.8,20.85,475
20181201|2018-12-12 03:30,12,20.85,20.85,20.75,20.83,440
20181201|2018-12-12 04:00,12,20.82,20.9,20.82,20.85,410
20181201|2018-12-12 04:30,12,20.85,20.85,20.68,20.72,457
20181201|2018-12-12 05:00,12,20.7,20.9,20.7,20.75,237
20181201|2018-12-12 05:30,12,20.75,20.9,20.74,20.82,431
20181201|2018-12-12 06:00,12,20.85,20.9,20.73,20.75,326
20181201|2018-12-12 06:30,12,20.75,20.82,20.7,20.8,432
20181201|2018-12-12 07:00,12,20.8,20.9,20.72,20.84,599
20181201|2018-12-12 07:30,12,20.8,20.87,20.52,20.6,1503
20181201|2018-12-12 08:00,12,20.61,20.7,20.58,20.63,983
20181201|2018-12-12 08:30,12,20.65,21,20.6,20.7,11708
20181201|2018-12-12 09:00,12,20.71,20.8,20.4,20.63,8924
20181201|2018-12-12 09:30,12,20.6,20.8,20.4,20.44,4155
20181201|2018-12-12 10:00,12,20.45,20.55,20.25,20.47,5914
20181201|2018-12-12 10:30,12,20.47,20.55,20.3,20.35,3316
20181201|2018-12-12 11:00,12,20.3,20.5,20.25,20.37,2365
20181201|2018-12-12 11:30,12,20.35,20.55,20.28,20.3,2805
20181201|2018-12-12 12:00,12,20.3,20.4,20.25,20.3,1899
20181201|2018-12-12 12:30,12,20.3,20.55,20.26,20.45,2296
20181201|2018-12-12 13:00,12,20.5,20.82,20.45,20.75,3968
20181201|2018-12-12 13:30,12,20.78,21,20.72,20.85,5524
20181201|2018-12-12 14:00,12,20.85,21,20.7,20.95,5485
20181201|2018-12-12 14:30,12,20.95,21.15,20.7,21.1,6725
20181201|2018-12-12 15:00,12,21.1,21.2,20.9,21.1,5420
20181201|2018-12-12 15:30,12,21.05,21.32,21.05,21.15,1327
20181201|2018-12-12 17:00,13,21.15,21.17,21,21.07,156
20181201|2018-12-12 17:30,13,21.03,21.05,21,21,99
20181201|2018-12-12 18:00,13,21,21.05,20.95,20.95,192
20181201|2018-12-12 18:30,13,21,21.05,20.97,21.05,80
20181201|2018-12-12 19:00,13,21,21,20.95,21,116
20181201|2018-12-12 19:30,13,20.96,21.05,20.9,20.95,122
20181201|2018-12-12 20:00,13,20.9,20.92,20.8,20.83,271
20181201|2018-12-12 20:30,13,20.8,20.85,20.73,20.75,148
20181201|2018-12-12 21:00,13,20.75,20.8,20.73,20.75,36
20181201|2018-12-12 21:30,13,20.75,20.8,20.73,20.77,139
20181201|2018-12-12 22:00,13,20.8,20.8,20.76,20.76,57
20181201|2018-12-12 22:30,13,20.8,20.8,20.79,20.8,40
20181201|2018-12-12 23:00,13,20.8,20.9,20.8,20.85,76
20181201|2018-12-12 23:30,13,20.9,20.9,20.87,20.9,36
20181201|2018-12-13 00:00,13,20.85,20.85,20.76,20.76,33
20181201|2018-12-13 00:30,13,20.75,20.8,20.75,20.8,49
20181201|2018-12-13 01:00,13,20.76,20.8,20.7,20.7,130
20181201|2018-12-13 01:30,13,20.65,20.75,20.65,20.7,142
20181201|2018-12-13 02:00,13,20.7,20.77,20.55,20.77,339
20181201|2018-12-13 02:30,13,20.8,21.1,20.8,21,527
20181201|2018-12-13 03:00,13,21,21.15,20.95,21.05,157
20181201|2018-12-13 03:30,13,21.1,21.1,20.95,21.1,162
20181201|2018-12-13 04:00,13,21.1,21.1,20.97,21.1,114
20181201|2018-12-13 04:30,13,21.05,21.1,20.95,21.1,157
20181201|2018-12-13 05:00,13,21.05,21.1,20.95,21,148
20181201|2018-12-13 05:30,13,21.03,21.25,21.03,21.25,316
20181201|2018-12-13 06:00,13,21.2,21.25,21.03,21.05,209
20181201|2018-12-13 06:30,13,21,21.1,20.97,21.1,134
20181201|2018-12-13 07:00,13,21.05,21.05,20.75,20.8,527
20181201|2018-12-13 07:30,13,20.75,20.95,20.73,20.8,332
20181201|2018-12-13 08:00,13,20.81,20.82,20.65,20.7,1117
20181201|2018-12-13 08:30,13,20.7,20.95,20.57,20.85,10017
20181201|2018-12-13 09:00,13,20.88,20.88,20.4,20.61,8674
20181201|2018-12-13 09:30,13,20.6,21,20.53,20.73,8594
20181201|2018-12-13 10:00,13,20.75,20.91,20.65,20.71,5743
20181201|2018-12-13 10:30,13,20.72,20.8,20.5,20.78,8664
20181201|2018-12-13 11:00,13,20.8,21,20.77,20.95,5417
20181201|2018-12-13 11:30,13,20.95,21.05,20.8,20.97,4864
20181201|2018-12-13 12:00,13,21,21.16,20.86,21,4278
20181201|2018-12-13 12:30,13,21,21,20.67,20.95,3948
20181201|2018-12-13 13:00,13,20.91,21.1,20.85,20.94,3560
20181201|2018-12-13 13:30,13,20.91,21.03,20.7,20.71,3719
20181201|2018-12-13 14:00,13,20.71,20.85,20.57,20.65,4349
20181201|2018-12-13 14:30,13,20.66,20.75,20.43,20.6,7586
20181201|2018-12-13 15:00,13,20.6,20.71,20.55,20.7,4117
20181201|2018-12-13 15:30,13,20.7,20.71,20.6,20.7,606
20181201|2018-12-13 17:00,14,20.6,20.65,20.58,20.65,143
20181201|2018-12-13 17:30,14,20.65,20.65,20.57,20.6,41
20181201|2018-12-13 18:00,14,20.6,20.61,20.52,20.55,206
20181201|2018-12-13 18:30,14,20.6,20.82,20.57,20.8,237
20181201|2018-12-13 19:00,14,20.8,21.26,20.77,21.25,625
20181201|2018-12-13 19:30,14,21.25,21.31,21.16,21.25,352
20181201|2018-12-13 20:00,14,21.25,21.35,21.25,21.25,316
20181201|2018-12-13 20:30,14,21.3,21.32,21.22,21.25,134
20181201|2018-12-13 21:00,14,21.25,21.3,21.17,21.25,167
20181201|2018-12-13 21:30,14,21.25,21.3,21.2,21.21,77
20181201|2018-12-13 22:00,14,21.25,21.3,21.2,21.3,39
20181201|2018-12-13 22:30,14,21.3,21.32,21.21,21.3,181
20181201|2018-12-13 23:00,14,21.35,21.4,21.3,21.3,80
20181201|2018-12-13 23:30,14,21.3,21.4,21.25,21.4,209
20181201|2018-12-14 00:00,14,21.4,21.4,21.35,21.35,34
20181201|2018-12-14 00:30,14,21.35,21.35,21.3,21.35,75
20181201|2018-12-14 01:00,14,21.3,21.35,21.25,21.35,114
20181201|2018-12-14 01:30,14,21.35,21.45,21.35,21.45,259
20181201|2018-12-14 02:00,14,21.5,21.65,21.35,21.65,409
20181201|2018-12-14 02:30,14,21.6,21.9,21.6,21.85,358
20181201|2018-12-14 03:00,14,21.9,21.95,21.75,21.91,372
20181201|2018-12-14 03:30,14,21.95,21.98,21.9,21.91,423
20181201|2018-12-14 04:00,14,21.9,21.91,21.65,21.75,364
20181201|2018-12-14 04:30,14,21.75,21.75,21.65,21.7,186
20181201|2018-12-14 05:00,14,21.65,21.7,21.6,21.65,161
20181201|2018-12-14 05:30,14,21.65,21.72,21.6,21.6,223
20181201|2018-12-14 06:00,14,21.61,21.66,21.55,21.6,227
20181201|2018-12-14 06:30,14,21.6,21.61,21.5,21.55,204
20181201|2018-12-14 07:00,14,21.6,21.61,21.39,21.5,410
20181201|2018-12-14 07:30,14,21.47,21.56,21.33,21.35,858
20181201|2018-12-14 08:00,14,21.36,21.4,21.18,21.35,797
20181201|2018-12-14 08:30,14,21.35,21.5,21.11,21.17,8415
20181201|2018-12-14 09:00,14,21.2,21.27,20.91,21.27,5850
20181201|2018-12-14 09:30,14,21.27,21.45,21,21.2,6035
20181201|2018-12-14 10:00,14,21.25,21.55,21,21.45,6171
20181201|2018-12-14 10:30,14,21.4,21.75,21.25,21.7,6541
20181201|2018-12-14 11:00,14,21.7,21.75,21.48,21.52,4376
20181201|2018-12-14 11:30,14,21.5,21.65,21.4,21.55,2129
20181201|2018-12-14 12:00,14,21.6,21.7,21.36,21.6,3868
20181201|2018-12-14 12:30,14,21.62,21.8,21.45,21.67,3525
20181201|2018-12-14 13:00,14,21.65,21.8,21.53,21.56,3515
20181201|2018-12-14 13:30,14,21.55,22,21.55,21.7,6490
20181201|2018-12-14 14:00,14,21.75,21.8,21.5,21.67,4381
20181201|2018-12-14 14:30,14,21.7,21.97,21.63,21.85,6485
20181201|2018-12-14 15:00,14,21.8,21.85,21.65,21.75,6631
20181201|2018-12-14 15:30,14,21.7,21.85,21.67,21.82,837
20181201|2018-12-16 17:00,17,22,22,21.75,21.75,181
20181201|2018-12-16 17:30,17,21.75,21.75,21.55,21.57,114
20181201|2018-12-16 18:00,17,21.56,21.65,21.5,21.55,187
20181201|2018-12-16 18:30,17,21.51,21.51,21.41,21.5,159
20181201|2018-12-16 19:00,17,21.5,21.51,21.43,21.5,75
20181201|2018-12-16 19:30,17,21.5,21.5,21.3,21.4,198
20181201|2018-12-16 20:00,17,21.44,21.5,21.35,21.4,95
20181201|2018-12-16 20:30,17,21.4,21.4,21.33,21.35,22
20181201|2018-12-16 21:00,17,21.35,21.4,21.35,21.4,19
20181201|2018-12-16 21:30,17,21.4,21.45,21.4,21.43,71
20181201|2018-12-16 22:00,17,21.4,21.4,21.4,21.4,20
20181201|2018-12-16 22:30,17,21.4,21.4,21.37,21.37,15
20181201|2018-12-16 23:00,17,21.37,21.37,21.32,21.35,26
20181201|2018-12-16 23:30,17,21.35,21.35,21.35,21.35,14
20181201|2018-12-17 00:00,17,21.35,21.4,21.33,21.33,49
20181201|2018-12-17 00:30,17,21.35,21.4,21.35,21.35,8
20181201|2018-12-17 01:00,17,21.35,21.45,21.3,21.43,46
20181201|2018-12-17 01:30,17,21.48,21.6,21.45,21.6,122
20181201|2018-12-17 02:00,17,21.6,21.8,21.6,21.65,149
20181201|2018-12-17 02:30,17,21.65,21.66,21.46,21.55,116
20181201|2018-12-17 03:00,17,21.55,21.65,21.53,21.65,141
20181201|2018-12-17 03:30,17,21.61,21.61,21.5,21.5,293
20181201|2018-12-17 04:00,17,21.55,21.55,21.35,21.35,392
20181201|2018-12-17 04:30,17,21.35,21.5,21.35,21.5,137
20181201|2018-12-17 05:00,17,21.48,21.68,21.45,21.65,250
20181201|2018-12-17 05:30,17,21.65,21.75,21.58,21.72,119
20181201|2018-12-17 06:00,17,21.7,21.8,21.66,21.7,97
20181201|2018-12-17 06:30,17,21.7,21.77,21.63,21.77,489
20181201|2018-12-17 07:00,17,21.77,21.85,21.7,21.85,452
20181201|2018-12-17 07:30,17,21.85,22.11,21.8,22.07,949
20181201|2018-12-17 08:00,17,22.05,22.27,21.97,22.23,1406
20181201|2018-12-17 08:30,17,22.25,22.72,22.18,22.35,9272
20181201|2018-12-17 09:00,17,22.38,22.42,22.1,22.17,6859
20181201|2018-12-17 09:30,17,22.15,22.45,21.85,21.95,5273
20181201|2018-12-17 10:00,17,22,22,21.73,21.98,3793
20181201|2018-12-17 10:30,17,22,22.15,21.81,21.81,5346
20181201|2018-12-17 11:00,17,21.8,22.05,21.75,22,3122
20181201|2018-12-17 11:30,17,22.05,22.7,22.05,22.7,3870
20181201|2018-12-17 12:00,17,22.71,22.92,22.47,22.9,4976
20181201|2018-12-17 12:30,17,22.9,23.43,22.76,23.42,6286
20181201|2018-12-17 13:00,17,23.45,23.85,23.38,23.63,7201
20181201|2018-12-17 13:30,17,23.6,23.67,23.03,23.27,6296
20181201|2018-12-17 14:00,17,23.26,23.93,23.18,23.85,5914
20181201|2018-12-17 14:30,17,23.85,24.3,23.55,23.65,7417
20181201|2018-12-17 15:00,17,23.65,23.68,23.26,23.46,5786
20181201|2018-12-17 15:30,17,23.5,23.6,23.3,23.32,860
20181201|2018-12-17 17:00,18,23.45,23.45,23.1,23.2,219
20181201|2018-12-17 17:30,18,23.25,23.25,23.14,23.15,85
20181201|2018-12-17 18:00,18,23.15,23.36,23.13,23.35,318
20181201|2018-12-17 18:30,18,23.3,23.35,23.2,23.25,82
20181201|2018-12-17 19:00,18,23.2,23.25,23.15,23.2,80
20181201|2018-12-17 19:30,18,23.15,23.15,23,23,129
20181201|2018-12-17 20:00,18,23.05,23.1,23.05,23.1,107
20181201|2018-12-17 20:30,18,23.1,23.15,23.05,23.15,97
20181201|2018-12-17 21:00,18,23.15,23.35,23.15,23.3,65
20181201|2018-12-17 21:30,18,23.35,23.45,23.3,23.4,214
20181201|2018-12-17 22:00,18,23.4,23.45,23.3,23.45,39
20181201|2018-12-17 22:30,18,23.45,23.5,23.4,23.45,116
20181201|2018-12-17 23:00,18,23.5,23.5,23.35,23.45,376
20181201|2018-12-17 23:30,18,23.45,23.55,23.4,23.52,106
20181201|2018-12-18 00:00,18,23.55,23.55,23.4,23.4,39
20181201|2018-12-18 00:30,18,23.4,23.51,23.35,23.35,103
20181201|2018-12-18 01:00,18,23.35,23.5,23.3,23.5,241
20181201|2018-12-18 01:30,18,23.45,23.45,23.2,23.25,145
20181201|2018-12-18 02:00,18,23.3,23.45,23.25,23.35,149
20181201|2018-12-18 02:30,18,23.35,23.35,23.16,23.25,277
20181201|2018-12-18 03:00,18,23.25,23.45,23.24,23.35,350
20181201|2018-12-18 03:30,18,23.35,23.4,23,23.05,493
20181201|2018-12-18 04:00,18,23.1,23.1,23,23.01,158
20181201|2018-12-18 04:30,18,23,23.11,23,23.07,464
20181201|2018-12-18 05:00,18,23.1,23.1,22.9,22.95,246
20181201|2018-12-18 05:30,18,22.97,23.05,22.95,23,233
20181201|2018-12-18 06:00,18,23,23.12,23,23.01,422
20181201|2018-12-18 06:30,18,23,23,22.72,22.76,513
20181201|2018-12-18 07:00,18,22.75,22.97,22.75,22.85,486
20181201|2018-12-18 07:30,18,22.9,23.01,22.81,23,1181
20181201|2018-12-18 08:00,18,23,23.1,22.95,23.03,975
20181201|2018-12-18 08:30,18,23.02,23.5,22.96,23.05,8353
20181201|2018-12-18 09:00,18,23.05,23.5,23,23.27,6028
20181201|2018-12-18 09:30,18,23.3,23.55,23.07,23.4,5241
20181201|2018-12-18 10:00,18,23.37,24.2,23.3,24.05,6008
20181201|2018-12-18 10:30,18,24.06,24.1,23.77,24.05,3735
20181201|2018-12-18 11:00,18,24.05,24.07,23.65,23.85,3384
20181201|2018-12-18 11:30,18,23.83,24.1,23.83,24,2715
20181201|2018-12-18 12:00,18,24.05,24.55,24.01,24.45,3385
20181201|2018-12-18 12:30,18,24.48,24.6,23.96,24.35,6760
20181201|2018-12-18 13:00,18,24.3,24.65,24.02,24.48,4344
20181201|2018-12-18 13:30,18,24.47,25.1,24.45,25.1,5914
20181201|2018-12-18 14:00,18,25.11,25.46,24.97,25.3,7635
20181201|2018-12-18 14:30,18,25.3,25.3,24.65,25.1,9768
20181201|2018-12-18 15:00,18,25.1,25.24,24.69,24.7,5886
20181201|2018-12-18 15:30,18,24.8,25,24.7,24.77,786
20181201|2018-12-18 17:00,19,24.8,24.95,24.75,24.75,36
20181201|2018-12-18 17:30,19,24.75,24.8,24.75,24.75,36
20181201|2018-12-18 18:00,19,24.75,24.85,24.75,24.85,18
20181201|2018-12-18 18:30,19,24.9,24.9,24.75,24.75,167
20181201|2018-12-18 19:00,19,24.85,24.85,24.6,24.65,28
20181201|2018-12-18 19:30,19,24.71,24.71,24.55,24.55,11
20181201|2018-12-18 20:30,19,24.65,24.7,24.62,24.7,16
20181201|2018-12-18 21:00,19,24.65,24.65,24.55,24.55,4
20181201|2018-12-18 21:30,19,24.7,24.7,24.55,24.55,12
20181201|2018-12-18 22:00,19,24.65,24.7,24.6,24.6,37
20181201|2018-12-18 22:30,19,24.6,24.6,24.55,24.55,2
20181201|2018-12-18 23:00,19,24.5,24.5,24.5,24.5,2
20181201|2018-12-18 23:30,19,24.5,24.5,24.5,24.5,18
20181201|2018-12-19 00:00,19,24.5,24.6,24.5,24.5,10
20181201|2018-12-19 00:30,19,24.5,24.55,24.5,24.55,13
20181201|2018-12-19 01:00,19,24.5,24.5,24.45,24.45,6
20181201|2018-12-19 01:30,19,24.45,24.6,24.45,24.6,50
20181201|2018-12-19 02:00,19,24.55,24.6,24.5,24.55,212
20181201|2018-12-19 02:30,19,24.65,24.65,24.65,24.65,35
20181201|2018-12-19 03:00,19,24.65,24.7,24.65,24.65,153
20181201|2018-12-19 03:30,19,24.7,24.7,24.6,24.65,150
20181201|2018-12-19 04:00,19,24.6,24.6,24.55,24.6,212
20181201|2018-12-19 04:30,19,24.6,24.66,24.55,24.66,124
20181201|2018-12-19 05:00,19,24.65,24.8,24.65,24.75,186
20181201|2018-12-19 05:30,19,24.75,24.9,24.75,24.9,152
20181201|2018-12-19 06:00,19,24.85,25,24.8,24.9,127
20181201|2018-12-19 06:30,19,24.9,25,24.75,24.9,376
20181201|2018-12-19 07:00,19,24.94,25.25,24.94,24.95,534
20181201|2018-12-19 07:30,19,24.95,25,24.85,25,626
20190101|2018-07-23 13:30,23,16.6,16.6,16.55,16.57,207
20190101|2018-07-23 14:00,23,16.56,16.57,16.55,16.57,111
20190101|2018-07-23 14:30,23,16.57,16.65,16.53,16.65,380
20190101|2018-07-23 15:00,23,16.6,16.62,16.55,16.56,269
20190101|2018-07-23 15:30,23,16.56,16.6,16.55,16.56,16
20190101|2018-07-23 17:30,24,16.55,16.55,16.55,16.55,24
20190101|2018-07-23 18:30,24,16.52,16.52,16.52,16.52,2
20190101|2018-07-23 20:30,24,16.5,16.51,16.5,16.5,19
20190101|2018-07-23 21:00,24,16.5,16.5,16.5,16.5,3
20190101|2018-07-24 01:00,24,16.5,16.5,16.5,16.5,8
20190101|2018-07-24 02:00,24,16.5,16.56,16.5,16.5,10
20190101|2018-07-24 02:30,24,16.5,16.51,16.45,16.45,32
20190101|2018-07-24 03:00,24,16.43,16.43,16.43,16.43,3
20190101|2018-07-24 03:30,24,16.4,16.4,16.36,16.4,14
20190101|2018-07-24 04:00,24,16.4,16.4,16.4,16.4,7
20190101|2018-07-24 05:00,24,16.38,16.38,16.38,16.38,3
20190101|2018-07-24 06:00,24,16.4,16.4,16.4,16.4,1
20190101|2018-07-24 06:30,24,16.4,16.4,16.4,16.4,16
20190101|2018-07-24 07:00,24,16.4,16.41,16.36,16.36,24
20190101|2018-07-24 07:30,24,16.36,16.36,16.36,16.36,1
20190101|2018-07-24 08:00,24,16.35,16.37,16.35,16.37,16
20190101|2018-07-24 08:30,24,16.36,16.45,16.35,16.45,167
20190101|2018-07-24 09:00,24,16.45,16.45,16.4,16.45,19
20190101|2018-07-24 09:30,24,16.44,16.5,16.44,16.46,201
20190101|2018-07-24 10:00,24,16.5,16.55,16.47,16.48,197
20190101|2018-07-24 10:30,24,16.5,16.51,16.48,16.5,91
20190101|2018-07-24 11:00,24,16.5,16.5,16.47,16.48,44
20190101|2018-07-24 11:30,24,16.48,16.53,16.48,16.5,28
20190101|2018-07-24 12:00,24,16.55,16.6,16.5,16.6,294
20190101|2018-07-24 12:30,24,16.65,16.66,16.6,16.61,150
20190101|2018-07-24 13:00,24,16.61,16.68,16.61,16.62,129
20190101|2018-07-24 13:30,24,16.6,16.63,16.57,16.61,127
20190101|2018-07-24 14:00,24,16.6,16.6,16.56,16.6,21
20190101|2018-07-24 14:30,24,16.55,16.55,16.45,16.5,159
20190101|2018-07-24 15:00,24,16.47,16.51,16.45,16.5,68
20190101|2018-07-24 15:30,24,16.5,16.55,16.5,16.53,76
20190101|2018-07-24 17:30,25,16.57,16.6,16.57,16.6,3
20190101|2018-07-24 19:00,25,16.55,16.55,16.53,16.55,42
20190101|2018-07-24 19:30,25,16.57,16.6,16.57,16.6,26
20190101|2018-07-25 01:30,25,16.55,16.55,16.55,16.55,2
20190101|2018-07-25 03:00,25,16.55,16.55,16.55,16.55,11
20190101|2018-07-25 04:00,25,16.55,16.55,16.55,16.55,11
20190101|2018-07-25 04:30,25,16.55,16.55,16.55,16.55,10
20190101|2018-07-25 05:30,25,16.59,16.6,16.57,16.6,4
20190101|2018-07-25 06:00,25,16.6,16.6,16.6,16.6,6
20190101|2018-07-25 06:30,25,16.6,16.63,16.6,16.62,32
20190101|2018-07-25 07:00,25,16.6,16.6,16.6,16.6,18
20190101|2018-07-25 08:00,25,16.57,16.57,16.51,16.52,62
20190101|2018-07-25 08:30,25,16.53,16.53,16.45,16.47,108
20190101|2018-07-25 09:00,25,16.47,16.52,16.45,16.5,78
20190101|2018-07-25 09:30,25,16.5,16.55,16.47,16.5,49
20190101|2018-07-25 10:00,25,16.5,16.51,16.47,16.49,89
20190101|2018-07-25 10:30,25,16.48,16.48,16.45,16.46,32
20190101|2018-07-25 11:00,25,16.45,16.45,16.4,16.45,42
20190101|2018-07-25 11:30,25,16.43,16.44,16.35,16.41,184
20190101|2018-07-25 12:00,25,16.43,16.47,16.4,16.42,140
20190101|2018-07-25 12:30,25,16.45,16.45,16.42,16.42,6
20190101|2018-07-25 13:00,25,16.42,16.45,16.4,16.43,103
20190101|2018-07-25 13:30,25,16.4,16.45,16.4,16.45,28
20190101|2018-07-25 14:00,25,16.45,16.46,16.4,16.45,66
20190101|2018-07-25 14:30,25,16.43,16.45,16.35,16.4,288
20190101|2018-07-25 15:00,25,16.37,16.5,16.37,16.45,121
20190101|2018-07-25 15:30,25,16.45,16.47,16.4,16.4,28
20190101|2018-07-25 17:00,26,16.5,16.55,16.43,16.47,37
20190101|2018-07-25 17:30,26,16.47,16.47,16.47,16.47,2
20190101|2018-07-25 18:00,26,16.5,16.5,16.5,16.5,1
20190101|2018-07-25 21:00,26,16.5,16.5,16.5,16.5,1
20190101|2018-07-25 21:30,26,16.51,16.51,16.51,16.51,1
20190101|2018-07-25 22:00,26,16.55,16.6,16.55,16.56,33
20190101|2018-07-25 22:30,26,16.55,16.55,16.55,16.55,1
20190101|2018-07-26 01:00,26,16.56,16.56,16.53,16.53,16
20190101|2018-07-26 02:00,26,16.51,16.51,16.51,16.51,1
20190101|2018-07-26 03:00,26,16.5,16.5,16.5,16.5,7
20190101|2018-07-26 07:00,26,16.46,16.46,16.45,16.45,7
20190101|2018-07-26 08:00,26,16.47,16.48,16.45,16.46,15
20190101|2018-07-26 08:30,26,16.5,16.5,16.37,16.45,215
20190101|2018-07-26 09:00,26,16.42,16.5,16.41,16.5,102
20190101|2018-07-26 09:30,26,16.51,16.51,16.42,16.45,132
20190101|2018-07-26 10:00,26,16.4,16.42,16.35,16.39,118
20190101|2018-07-26 10:30,26,16.38,16.45,16.38,16.45,24
20190101|2018-07-26 11:00,26,16.43,16.5,16.4,16.45,182
20190101|2018-07-26 11:30,26,16.51,16.55,16.45,16.52,48
20190101|2018-07-26 12:00,26,16.5,16.5,16.45,16.46,45
20190101|2018-07-26 12:30,26,16.47,16.5,16.46,16.5,37
20190101|2018-07-26 13:00,26,16.5,16.5,16.45,16.45,225
20190101|2018-07-26 13:30,26,16.45,16.46,16.4,16.42,169
20190101|2018-07-26 14:00,26,16.44,16.44,16.42,16.43,12
20190101|2018-07-26 14:30,26,16.41,16.45,16.35,16.41,356
20190101|2018-07-26 15:00,26,16.45,16.47,16.39,16.4,407
20190101|2018-07-26 15:30,26,16.46,16.46,16.46,16.46,6
20190101|2018-07-26 17:00,27,16.45,16.45,16.42,16.42,6
20190101|2018-07-26 21:00,27,16.45,16.45,16.45,16.45,1
20190101|2018-07-26 23:00,27,16.4,16.42,16.4,16.4,54
20190101|2018-07-27 01:00,27,16.4,16.4,16.4,16.4,1
20190101|2018-07-27 01:30,27,16.4,16.41,16.37,16.41,18
20190101|2018-07-27 02:00,27,16.4,16.4,16.4,16.4,3
20190101|2018-07-27 03:00,27,16.4,16.4,16.38,16.4,3
20190101|2018-07-27 03:30,27,16.4,16.43,16.4,16.4,171
20190101|2018-07-27 04:00,27,16.4,16.4,16.35,16.35,23
20190101|2018-07-27 04:30,27,16.36,16.36,16.36,16.36,2
20190101|2018-07-27 06:00,27,16.4,16.4,16.4,16.4,4
20190101|2018-07-27 06:30,27,16.41,16.41,16.41,16.41,3
20190101|2018-07-27 07:00,27,16.41,16.45,16.41,16.45,5
20190101|2018-07-27 07:30,27,16.42,16.42,16.42,16.42,1
20190101|2018-07-27 08:00,27,16.42,16.42,16.4,16.4,39
20190101|2018-07-27 08:30,27,16.39,16.46,16.39,16.45,115
20190101|2018-07-27 09:00,27,16.45,16.45,16.37,16.4,42
20190101|2018-07-27 09:30,27,16.38,16.5,16.38,16.45,143
20190101|2018-07-27 10:00,27,16.45,16.45,16.41,16.43,18
20190101|2018-07-27 10:30,27,16.45,16.45,16.42,16.42,7
20190101|2018-07-27 11:00,27,16.45,16.55,16.4,16.53,150
20190101|2018-07-27 11:30,27,16.55,16.65,16.55,16.63,254
20190101|2018-07-27 12:00,27,16.7,16.76,16.65,16.66,179
20190101|2018-07-27 12:30,27,16.7,16.7,16.48,16.6,248
20190101|2018-07-27 13:00,27,16.55,16.77,16.53,16.75,116
20190101|2018-07-27 13:30,27,16.71,16.77,16.66,16.77,95
20190101|2018-07-27 14:00,27,16.75,16.77,16.6,16.61,245
20190101|2018-07-27 14:30,27,16.6,16.65,16.54,16.6,118
20190101|2018-07-27 15:00,27,16.6,16.62,16.55,16.61,76
20190101|2018-07-27 15:30,27,16.6,16.64,16.58,16.62,17
20190101|2018-07-29 17:00,30,16.65,16.65,16.65,16.65,1
20190101|2018-07-29 18:30,30,16.65,16.65,16.65,16.65,10
20190101|2018-07-29 19:00,30,16.65,16.68,16.65,16.68,6
20190101|2018-07-29 19:30,30,16.67,16.67,16.67,16.67,1
20190101|2018-07-29 21:30,30,16.67,16.72,16.67,16.72,6
20190101|2018-07-29 22:00,30,16.71,16.71,16.71,16.71,1
20190101|2018-07-30 01:30,30,16.65,16.65,16.65,16.65,20
20190101|2018-07-30 03:30,30,16.6,16.6,16.57,16.58,26
20190101|2018-07-30 04:00,30,16.55,16.57,16.55,16.57,2
20190101|2018-07-30 05:30,30,16.56,16.56,16.55,16.55,2
20190101|2018-07-30 06:00,30,16.55,16.55,16.55,16.55,2
20190101|2018-07-30 07:00,30,16.55,16.55,16.51,16.52,34
20190101|2018-07-30 07:30,30,16.52,16.52,16.52,16.52,2
20190101|2018-07-30 08:00,30,16.52,16.54,16.51,16.53,76
20190101|2018-07-30 08:30,30,16.5,16.6,16.48,16.6,114
20190101|2018-07-30 09:00,30,16.65,16.65,16.56,16.6,154
20190101|2018-07-30 09:30,30,16.6,16.63,16.55,16.6,49
20190101|2018-07-30 10:00,30,16.62,16.63,16.58,16.62,37
20190101|2018-07-30 10:30,30,16.65,16.67,16.6,16.63,109
20190101|2018-07-30 11:00,30,16.62,16.71,16.6,16.66,21
20190101|2018-07-30 11:30,30,16.74,16.85,16.71,16.8,120
20190101|2018-07-30 12:00,30,16.76,16.81,16.7,16.7,49
20190101|2018-07-30 12:30,30,16.75,16.77,16.68,16.68,22
20190101|2018-07-30 13:00,30,16.68,16.75,16.65,16.75,62
20190101|2018-07-30 13:30,30,16.75,16.8,16.7,16.75,81
20190101|2018-07-30 14:00,30,16.71,16.81,16.7,16.75,64
20190101|2018-07-30 14:30,30,16.78,16.85,16.75,16.77,335
20190101|2018-07-30 15:00,30,16.8,16.85,16.75,16.81,93
20190101|2018-07-30 15:30,30,16.8,16.8,16.77,16.77,15
20190101|2018-07-30 17:00,31,16.76,16.76,16.75,16.75,15
20190101|2018-07-30 17:30,31,16.77,16.77,16.77,16.77,1
20190101|2018-07-30 20:00,31,16.75,16.75,16.75,16.75,6
20190101|2018-07-30 21:30,31,16.75,16.75,16.75,16.75,1
20190101|2018-07-30 23:00,31,16.75,16.75,16.75,16.75,1
20190101|2018-07-31 01:00,31,16.75,16.75,16.75,16.75,8
20190101|2018-07-31 02:00,31,16.7,16.7,16.7,16.7,14
20190101|2018-07-31 02:30,31,16.7,16.7,16.7,16.7,13
20190101|2018-07-31 03:00,31,16.67,16.67,16.67,16.67,1
20190101|2018-07-31 05:30,31,16.65,16.65,16.65,16.65,1
20190101|2018-07-31 06:30,31,16.65,16.65,16.6,16.6,10
20190101|2018-07-31 07:00,31,16.62,16.62,16.62,16.62,2
20190101|2018-07-31 07:30,31,16.6,16.62,16.55,16.55,19
20190101|2018-07-31 08:00,31,16.55,16.58,16.42,16.5,58
20190101|2018-07-31 08:30,31,16.5,16.58,16.45,16.55,165
20190101|2018-07-31 09:00,31,16.55,16.63,16.5,16.6,170
20190101|2018-07-31 09:30,31,16.6,16.61,16.55,16.6,43
20190101|2018-07-31 10:00,31,16.6,16.61,16.55,16.55,34
20190101|2018-07-31 10:30,31,16.55,16.56,16.55,16.55,6
20190101|2018-07-31 11:00,31,16.55,16.55,16.5,16.55,55
20190101|2018-07-31 11:30,31,16.55,16.55,16.55,16.55,100
20190101|2018-07-31 12:00,31,16.55,16.61,16.55,16.6,76
20190101|2018-07-31 12:30,31,16.56,16.61,16.54,16.61,67
20190101|2018-07-31 13:00,31,16.6,16.6,16.55,16.6,25
20190101|2018-07-31 13:30,31,16.59,16.59,16.55,16.55,117
20190101|2018-07-31 14:00,31,16.57,16.62,16.55,16.57,51
20190101|2018-07-31 14:30,31,16.55,16.66,16.55,16.62,368
20190101|2018-07-31 15:00,31,16.6,16.62,16.46,16.46,380
20190101|2018-07-31 15:30,31,16.46,16.46,16.44,16.44,102
20190101|2018-07-31 17:00,1,16.5,16.5,16.5,16.5,3
20190101|2018-07-31 17:30,1,16.52,16.55,16.52,16.55,49
20190101|2018-07-31 18:00,1,16.55,16.6,16.54,16.55,9
20190101|2018-07-31 18:30,1,16.55,16.55,16.55,16.55,1
20190101|2018-07-31 20:00,1,16.6,16.6,16.6,16.6,8
20190101|2018-07-31 20:30,1,16.6,16.61,16.56,16.56,3
20190101|2018-07-31 21:00,1,16.55,16.55,16.55,16.55,5
20190101|2018-07-31 22:00,1,16.55,16.55,16.55,16.55,2
20190101|2018-07-31 22:30,1,16.55,16.55,16.55,16.55,22
20190101|2018-07-31 23:30,1,16.55,16.55,16.55,16.55,1
20190101|2018-08-01 01:00,1,16.55,16.55,16.5,16.5,12
20190101|2018-08-01 01:30,1,16.5,16.54,16.5,16.54,45
20190101|2018-08-01 02:00,1,16.53,16.53,16.53,16.53,1
20190101|2018-08-01 02:30,1,16.53,16.55,16.53,16.55,2
20190101|2018-08-01 05:00,1,16.53,16.53,16.53,16.53,5
20190101|2018-08-01 06:30,1,16.6,16.6,16.55,16.55,18
20190101|2018-08-01 07:00,1,16.5,16.53,16.5,16.52,6
20190101|2018-08-01 07:30,1,16.5,16.5,16.5,16.5,10
20190101|2018-08-01 08:00,1,16.45,16.45,16.42,16.43,9
20190101|2018-08-01 08:30,1,16.42,16.48,16.4,16.44,268
20190101|2018-08-01 09:00,1,16.42,16.47,16.31,16.31,282
20190101|2018-08-01 09:30,1,16.32,16.36,16.3,16.36,382
20190101|2018-08-01 10:00,1,16.36,16.41,16.35,16.4,533
20190101|2018-08-01 10:30,1,16.42,16.53,16.41,16.52,977
20190101|2018-08-01 11:00,1,16.5,16.57,16.46,16.55,152
20190101|2018-08-01 11:30,1,16.55,16.55,16.4,16.45,446
20190101|2018-08-01 12:00,1,16.45,16.45,16.38,16.45,92
20190101|2018-08-01 12:30,1,16.42,16.5,16.42,16.5,176
20190101|2018-08-01 13:00,1,16.53,16.53,16.45,16.45,35
20190101|2018-08-01 13:30,1,16.45,16.5,16.42,16.44,47
20190101|2018-08-01 14:00,1,16.41,16.45,16.4,16.45,63
20190101|2018-08-01 14:30,1,16.4,16.47,16.4,16.45,177
20190101|2018-08-01 15:00,1,16.47,16.55,16.45,16.55,303
20190101|2018-08-01 15:30,1,16.51,16.52,16.45,16.47,19
20190101|2018-08-01 17:00,2,16.48,16.5,16.47,16.5,44
20190101|2018-08-01 17:30,2,16.48,16.48,16.48,16.48,1
20190101|2018-08-01 18:00,2,16.5,16.5,16.5,16.5,10
20190101|2018-08-01 21:30,2,16.55,16.55,16.55,16.55,5
20190101|2018-08-01 23:00,2,16.6,16.6,16.6,16.6,1
20190101|2018-08-02 01:00,2,16.6,16.65,16.6,16.65,19
20190101|2018-08-02 01:30,2,16.64,16.65,16.64,16.65,30
20190101|2018-08-02 02:00,2,16.65,16.65,16.65,16.65,4
20190101|2018-08-02 02:30,2,16.65,16.66,16.65,16.66,5
20190101|2018-08-02 03:00,2,16.65,16.65,16.65,16.65,1
20190101|2018-08-02 03:30,2,16.65,16.7,16.65,16.7,11
20190101|2018-08-02 04:00,2,16.75,16.8,16.73,16.8,183
20190101|2018-08-02 04:30,2,16.8,16.85,16.8,16.85,4
20190101|2018-08-02 05:00,2,16.85,16.85,16.81,16.85,22
20190101|2018-08-02 05:30,2,16.89,16.91,16.89,16.91,8
20190101|2018-08-02 06:00,2,16.82,16.82,16.8,16.8,2
20190101|2018-08-02 06:30,2,16.8,16.8,16.8,16.8,1
20190101|2018-08-02 07:00,2,16.77,16.77,16.77,16.77,1
20190101|2018-08-02 07:30,2,16.75,16.75,16.7,16.7,5
20190101|2018-08-02 08:00,2,16.7,16.75,16.7,16.75,25
20190101|2018-08-02 08:30,2,16.75,16.77,16.57,16.58,309
20190101|2018-08-02 09:00,2,16.57,16.62,16.53,16.55,169
20190101|2018-08-02 09:30,2,16.55,16.65,16.49,16.63,210
20190101|2018-08-02 10:00,2,16.62,16.62,16.53,16.56,42
20190101|2018-08-02 10:30,2,16.55,16.55,16.46,16.5,80
20190101|2018-08-02 11:00,2,16.51,16.51,16.43,16.43,96
20190101|2018-08-02 11:30,2,16.44,16.5,16.44,16.46,183
20190101|2018-08-02 12:00,2,16.45,16.47,16.45,16.47,30
20190101|2018-08-02 12:30,2,16.45,16.45,16.42,16.45,51
20190101|2018-08-02 13:00,2,16.45,16.48,16.45,16.48,8
20190101|2018-08-02 13:30,2,16.48,16.48,16.45,16.47,34
20190101|2018-08-02 14:00,2,16.5,16.5,16.36,16.38,245
20190101|2018-08-02 14:30,2,16.38,16.5,16.37,16.45,291
20190101|2018-08-02 15:00,2,16.43,16.5,16.4,16.45,264
20190101|2018-08-02 15:30,2,16.4,16.41,16.38,16.38,27
20190101|2018-08-02 18:00,3,16.4,16.4,16.4,16.4,2
20190101|2018-08-02 19:00,3,16.4,16.4,16.4,16.4,5
20190101|2018-08-02 19:30,3,16.41,16.41,16.41,16.41,1
20190101|2018-08-02 20:30,3,16.43,16.43,16.43,16.43,1
20190101|2018-08-02 21:30,3,16.42,16.42,16.42,16.42,1
20190101|2018-08-03 02:00,3,16.45,16.46,16.45,16.45,10
20190101|2018-08-03 04:30,3,16.4,16.4,16.4,16.4,5
20190101|2018-08-03 05:00,3,16.4,16.4,16.35,16.4,37
20190101|2018-08-03 06:00,3,16.4,16.4,16.35,16.36,11
20190101|2018-08-03 06:30,3,16.35,16.37,16.3,16.35,53
20190101|2018-08-03 07:00,3,16.37,16.37,16.37,16.37,1
20190101|2018-08-03 07:30,3,16.4,16.4,16.3,16.4,103
20190101|2018-08-03 08:00,3,16.4,16.4,16.4,16.4,11
20190101|2018-08-03 08:30,3,16.37,16.43,16.36,16.4,164
20190101|2018-08-03 09:00,3,16.38,16.38,16.26,16.27,44
20190101|2018-08-03 09:30,3,16.27,16.33,16.26,16.32,60
20190101|2018-08-03 10:00,3,16.3,16.34,16.26,16.29,92
20190101|2018-08-03 10:30,3,16.3,16.33,16.27,16.31,37
20190101|2018-08-03 11:00,3,16.3,16.3,16.25,16.25,47
20190101|2018-08-03 11:30,3,16.26,16.29,16.25,16.27,72
20190101|2018-08-03 12:00,3,16.28,16.3,16.25,16.25,55
20190101|2018-08-03 12:30,3,16.25,16.26,16.25,16.25,17
20190101|2018-08-03 13:00,3,16.25,16.3,16.23,16.27,145
20190101|2018-08-03 13:30,3,16.29,16.35,16.29,16.35,79
20190101|2018-08-03 14:00,3,16.35,16.42,16.3,16.4,131
20190101|2018-08-03 14:30,3,16.42,16.45,16.35,16.4,497
20190101|2018-08-03 15:00,3,16.4,16.4,16.33,16.35,179
20190101|2018-08-03 15:30,3,16.32,16.37,16.32,16.32,51
20190101|2018-08-05 20:00,6,16.4,16.4,16.4,16.4,3
20190101|2018-08-06 01:00,6,16.37,16.37,16.37,16.37,2
20190101|2018-08-06 04:00,6,16.4,16.4,16.4,16.4,7
20190101|2018-08-06 04:30,6,16.35,16.35,16.35,16.35,1
20190101|2018-08-06 05:00,6,16.33,16.35,16.3,16.35,12
20190101|2018-08-06 05:30,6,16.35,16.35,16.35,16.35,1
20190101|2018-08-06 07:00,6,16.35,16.35,16.35,16.35,9
20190101|2018-08-06 08:00,6,16.35,16.35,16.35,16.35,3
20190101|2018-08-06 08:30,6,16.33,16.37,16.2,16.22,160
20190101|2018-08-06 09:00,6,16.25,16.25,16.17,16.25,138
20190101|2018-08-06 09:30,6,16.25,16.25,16.15,16.15,70
20190101|2018-08-06 10:00,6,16.15,16.17,16.12,16.12,195
20190101|2018-08-06 10:30,6,16.13,16.13,16.1,16.12,251
20190101|2018-08-06 11:00,6,16.15,16.15,16.1,16.13,84
20190101|2018-08-06 11:30,6,16.1,16.13,16.05,16.1,179
20190101|2018-08-06 12:00,6,16.05,16.12,16.05,16.1,156
20190101|2018-08-06 12:30,6,16.12,16.13,16.1,16.12,200
20190101|2018-08-06 13:00,6,16.13,16.13,16.08,16.08,33
20190101|2018-08-06 13:30,6,16.08,16.1,16.05,16.07,196
20190101|2018-08-06 14:00,6,16.08,16.1,16.05,16.07,141
20190101|2018-08-06 14:30,6,16.05,16.12,16.01,16.1,208
20190101|2018-08-06 15:00,6,16.12,16.15,16.1,16.12,141
20190101|2018-08-06 15:30,6,16.11,16.11,16.11,16.11,3
20190101|2018-08-06 18:30,7,16.1,16.1,16.1,16.1,7
20190101|2018-08-06 20:00,7,16.1,16.1,16.1,16.1,2
20190101|2018-08-06 22:30,7,16.08,16.08,16.07,16.08,18
20190101|2018-08-06 23:30,7,16.07,16.08,16.07,16.08,7
20190101|2018-08-07 00:30,7,16.09,16.11,16.07,16.07,5
20190101|2018-08-07 01:00,7,16.07,16.07,16.07,16.07,1
20190101|2018-08-07 01:30,7,16.06,16.06,16.06,16.06,1
20190101|2018-08-07 02:00,7,16.05,16.06,16.05,16.05,16
20190101|2018-08-07 03:30,7,16.02,16.02,16.02,16.02,1
20190101|2018-08-07 04:30,7,16.05,16.05,16.05,16.05,10
20190101|2018-08-07 05:00,7,16.05,16.05,16.05,16.05,3
20190101|2018-08-07 07:30,7,16.02,16.02,16,16.01,3
20190101|2018-08-07 08:00,7,16.01,16.01,16,16,4
20190101|2018-08-07 08:30,7,16,16,15.86,15.88,642
20190101|2018-08-07 09:00,7,15.86,15.93,15.85,15.9,195
20190101|2018-08-07 09:30,7,15.92,15.92,15.9,15.92,56
20190101|2018-08-07 10:00,7,15.92,15.97,15.9,15.94,298
20190101|2018-08-07 10:30,7,15.9,15.91,15.9,15.9,4
20190101|2018-08-07 11:00,7,15.92,15.95,15.9,15.9,329
20190101|2018-08-07 11:30,7,15.9,15.92,15.9,15.9,124
20190101|2018-08-07 12:00,7,15.9,15.93,15.88,15.93,173
20190101|2018-08-07 12:30,7,15.9,15.93,15.9,15.91,218
20190101|2018-08-07 13:00,7,15.91,15.93,15.9,15.9,33
20190101|2018-08-07 13:30,7,15.9,15.9,15.88,15.9,63
20190101|2018-08-07 14:00,7,15.85,15.87,15.85,15.85,70
20190101|2018-08-07 14:30,7,15.87,15.95,15.85,15.95,437
20190101|2018-08-07 15:00,7,15.92,15.95,15.85,15.85,366
20190101|2018-08-07 15:30,7,15.85,15.87,15.85,15.87,24
20190101|2018-08-07 17:00,8,15.82,15.83,15.82,15.83,101
20190101|2018-08-07 17:30,8,15.85,15.85,15.85,15.85,11
20190101|2018-08-07 18:00,8,15.85,15.85,15.85,15.85,1
20190101|2018-08-07 19:00,8,15.85,15.85,15.85,15.85,4
20190101|2018-08-08 01:30,8,15.85,15.85,15.83,15.85,16
20190101|2018-08-08 02:00,8,15.85,15.85,15.85,15.85,5
20190101|2018-08-08 02:30,8,15.85,15.85,15.85,15.85,1
20190101|2018-08-08 03:00,8,15.87,15.87,15.87,15.87,5
20190101|2018-08-08 03:30,8,15.85,15.85,15.85,15.85,2
20190101|2018-08-08 04:00,8,15.85,15.85,15.85,15.85,5
20190101|2018-08-08 04:30,8,15.86,15.86,15.86,15.86,1
20190101|2018-08-08 05:30,8,15.82,15.82,15.82,15.82,1
20190101|2018-08-08 06:00,8,15.82,15.83,15.82,15.83,9
20190101|2018-08-08 06:30,8,15.85,15.85,15.85,15.85,1
20190101|2018-08-08 07:30,8,15.9,15.94,15.9,15.92,5
20190101|2018-08-08 08:00,8,15.91,15.91,15.9,15.9,2
20190101|2018-08-08 08:30,8,15.87,15.91,15.86,15.9,123
20190101|2018-08-08 09:00,8,15.9,15.9,15.85,15.87,186
20190101|2018-08-08 09:30,8,15.9,15.9,15.76,15.77,85
20190101|2018-08-08 10:00,8,15.78,15.8,15.75,15.76,182
20190101|2018-08-08 10:30,8,15.76,15.82,15.75,15.82,214
20190101|2018-08-08 11:00,8,15.8,15.82,15.8,15.82,75
20190101|2018-08-08 11:30,8,15.82,15.82,15.75,15.81,241
20190101|2018-08-08 12:00,8,15.83,15.83,15.75,15.8,190
20190101|2018-08-08 12:30,8,15.8,15.82,15.76,15.77,197
20190101|2018-08-08 13:00,8,15.77,15.83,15.76,15.78,279
20190101|2018-08-08 13:30,8,15.77,15.82,15.75,15.82,102
20190101|2018-08-08 14:00,8,15.8,15.8,15.75,15.77,118
20190101|2018-08-08 14:30,8,15.75,15.82,15.75,15.82,103
20190101|2018-08-08 15:00,8,15.81,15.88,15.81,15.88,77
20190101|2018-08-08 15:30,8,15.87,15.9,15.86,15.9,97
20190101|2018-08-08 17:00,9,15.9,15.9,15.86,15.87,20
20190101|2018-08-08 19:00,9,15.9,15.9,15.88,15.88,24
20190101|2018-08-08 19:30,9,15.9,15.92,15.86,15.86,48
20190101|2018-08-08 20:00,9,15.9,15.94,15.9,15.94,33
20190101|2018-08-08 21:00,9,15.9,15.9,15.89,15.9,3
20190101|2018-08-08 23:00,9,15.9,15.9,15.89,15.89,2
20190101|2018-08-08 23:30,9,15.9,15.9,15.88,15.88,2
20190101|2018-08-09 00:00,9,15.89,15.9,15.89,15.89,14
20190101|2018-08-09 01:30,9,15.9,15.91,15.9,15.91,8
20190101|2018-08-09 02:00,9,15.9,15.9,15.9,15.9,18
20190101|2018-08-09 03:00,9,15.9,15.9,15.9,15.9,29
20190101|2018-08-09 03:30,9,15.88,15.88,15.88,15.88,3
20190101|2018-08-09 04:00,9,15.87,15.87,15.87,15.87,25
20190101|2018-08-09 05:30,9,15.85,15.86,15.85,15.86,2
20190101|2018-08-09 06:30,9,15.85,15.85,15.85,15.85,5
20190101|2018-08-09 07:00,9,15.82,15.82,15.82,15.82,4
20190101|2018-08-09 07:30,9,15.85,15.85,15.85,15.85,40
20190101|2018-08-09 08:00,9,15.85,15.87,15.85,15.85,87
20190101|2018-08-09 08:30,9,15.85,15.92,15.82,15.87,292
20190101|2018-08-09 09:00,9,15.87,15.87,15.8,15.8,154
20190101|2018-08-09 09:30,9,15.8,15.82,15.77,15.82,165
20190101|2018-08-09 10:00,9,15.8,15.82,15.77,15.82,23
20190101|2018-08-09 10:30,9,15.81,15.86,15.8,15.8,218
20190101|2018-08-09 11:00,9,15.81,15.81,15.8,15.81,22
20190101|2018-08-09 11:30,9,15.81,15.82,15.79,15.79,60
20190101|2018-08-09 12:00,9,15.79,15.8,15.75,15.76,97
20190101|2018-08-09 12:30,9,15.77,15.78,15.77,15.77,41
20190101|2018-08-09 13:00,9,15.78,15.79,15.77,15.77,7
20190101|2018-08-09 13:30,9,15.75,15.82,15.75,15.81,59
20190101|2018-08-09 14:00,9,15.85,15.85,15.82,15.85,7
20190101|2018-08-09 14:30,9,15.85,16,15.82,16,229
20190101|2018-08-09 15:00,9,15.95,16,15.92,15.97,260
20190101|2018-08-09 15:30,9,15.95,16,15.95,15.97,50
20190101|2018-08-09 18:00,10,16,16,16,16,1
20190101|2018-08-09 20:30,10,16,16,16,16,2
20190101|2018-08-09 21:00,10,16,16.01,16,16.01,4
20190101|2018-08-10 00:00,10,16.05,16.05,16.05,16.05,1
20190101|2018-08-10 00:30,10,16.07,16.12,16.07,16.12,14
20190101|2018-08-10 01:00,10,16.1,16.1,16.1,16.1,1
20190101|2018-08-10 01:30,10,16.11,16.11,16.11,16.11,2
20190101|2018-08-10 02:00,10,16.15,16.15,16.15,16.15,2
20190101|2018-08-10 02:30,10,16.2,16.22,16.2,16.22,8
20190101|2018-08-10 03:00,10,16.22,16.22,16.15,16.15,10
20190101|2018-08-10 04:00,10,16.2,16.2,16.2,16.2,2
20190101|2018-08-10 04:30,10,16.2,16.22,16.2,16.2,5
20190101|2018-08-10 05:00,10,16.2,16.2,16.12,16.12,4
20190101|2018-08-10 05:30,10,16.13,16.13,16.13,16.13,1
20190101|2018-08-10 06:00,10,16.15,16.2,16.15,16.15,18
20190101|2018-08-10 06:30,10,16.15,16.15,16.15,16.15,4
20190101|2018-08-10 07:00,10,16.12,16.17,16.12,16.17,2
20190101|2018-08-10 07:30,10,16.17,16.2,16.17,16.2,19
20190101|2018-08-10 08:00,10,16.18,16.28,16.17,16.26,114
20190101|2018-08-10 08:30,10,16.3,16.32,16.15,16.32,434
20190101|2018-08-10 09:00,10,16.32,16.35,16.11,16.23,683
20190101|2018-08-10 09:30,10,16.2,16.22,16.1,16.1,345
20190101|2018-08-10 10:00,10,16.11,16.17,16.1,16.12,91
20190101|2018-08-10 10:30,10,16.15,16.17,16.1,16.16,285
20190101|2018-08-10 11:00,10,16.16,16.21,16.15,16.15,66
20190101|2018-08-10 11:30,10,16.15,16.16,16.1,16.15,157
20190101|2018-08-10 12:00,10,16.17,16.23,16.15,16.2,56
20190101|2018-08-10 12:30,10,16.2,16.32,16.2,16.28,104
20190101|2018-08-10 13:00,10,16.25,16.32,16.22,16.27,512
20190101|2018-08-10 13:30,10,16.28,16.32,16.16,16.2,461
20190101|2018-08-10 14:00,10,16.25,16.3,16.11,16.17,378
20190101|2018-08-10 14:30,10,16.15,16.25,16.11,16.2,491
20190101|2018-08-10 15:00,10,16.21,16.25,16.15,16.25,359
20190101|2018-08-10 15:30,10,16.25,16.25,16.15,16.2,38
20190101|2018-08-12 17:00,13,16.25,16.37,16.25,16.36,25
20190101|2018-08-12 17:30,13,16.36,16.36,16.35,16.35,3
20190101|2018-08-12 18:30,13,16.35,16.35,16.35,16.35,5
20190101|2018-08-12 19:00,13,16.35,16.35,16.31,16.31,16
20190101|2018-08-12 19:30,13,16.35,16.36,16.35,16.36,15
20190101|2018-08-12 20:00,13,16.4,16.4,16.38,16.4,21
20190101|2018-08-12 20:30,13,16.4,16.42,16.4,16.42,20
20190101|2018-08-12 21:00,13,16.42,16.45,16.4,16.4,10
20190101|2018-08-12 21:30,13,16.45,16.5,16.43,16.48,22
20190101|2018-08-12 23:00,13,16.5,16.55,16.5,16.53,12
20190101|2018-08-12 23:30,13,16.55,16.56,16.53,16.53,26
20190101|2018-08-13 00:00,13,16.55,16.55,16.45,16.45,5
20190101|2018-08-13 00:30,13,16.5,16.5,16.5,16.5,1
20190101|2018-08-13 01:00,13,16.45,16.45,16.38,16.38,24
20190101|2018-08-13 01:30,13,16.35,16.5,16.35,16.5,10
20190101|2018-08-13 02:00,13,16.55,16.63,16.52,16.6,43
20190101|2018-08-13 02:30,13,16.63,16.66,16.58,16.65,26
20190101|2018-08-13 03:00,13,16.6,16.6,16.5,16.5,4
20190101|2018-08-13 03:30,13,16.45,16.45,16.45,16.45,1
20190101|2018-08-13 04:30,13,16.4,16.45,16.4,16.45,10
20190101|2018-08-13 05:00,13,16.4,16.4,16.4,16.4,9
20190101|2018-08-13 05:30,13,16.4,16.4,16.4,16.4,13
20190101|2018-08-13 06:00,13,16.4,16.4,16.38,16.38,2
20190101|2018-08-13 06:30,13,16.37,16.37,16.3,16.32,107
20190101|2018-08-13 07:00,13,16.31,16.35,16.27,16.27,22
20190101|2018-08-13 07:30,13,16.27,16.32,16.26,16.28,23
20190101|2018-08-13 08:00,13,16.32,16.32,16.28,16.28,7
20190101|2018-08-13 08:30,13,16.27,16.31,16.11,16.15,122
20190101|2018-08-13 09:00,13,16.13,16.15,16.06,16.09,225
20190101|2018-08-13 09:30,13,16.08,16.13,16.06,16.11,104
20190101|2018-08-13 10:00,13,16.1,16.25,16.1,16.2,153
20190101|2018-08-13 10:30,13,16.22,16.38,16.22,16.37,260
20190101|2018-08-13 11:00,13,16.38,16.47,16.36,16.45,610
20190101|2018-08-13 11:30,13,16.45,16.46,16.35,16.45,112
20190101|2018-08-13 12:00,13,16.5,16.53,16.35,16.37,116
20190101|2018-08-13 12:30,13,16.37,16.46,16.35,16.4,144
20190101|2018-08-13 13:00,13,16.4,16.4,16.32,16.34,60
20190101|2018-08-13 13:30,13,16.35,16.45,16.35,16.41,286
20190101|2018-08-13 14:00,13,16.43,16.51,16.42,16.51,323
20190101|2018-08-13 14:30,13,16.52,16.66,16.51,16.6,768
20190101|2018-08-13 15:00,13,16.56,16.65,16.52,16.62,528
20190101|2018-08-13 15:30,13,16.61,16.66,16.6,16.6,135
20190101|2018-08-13 17:00,14,16.61,16.61,16.6,16.6,47
20190101|2018-08-13 17:30,14,16.61,16.61,16.6,16.6,18
20190101|2018-08-13 18:30,14,16.57,16.57,16.53,16.55,54
20190101|2018-08-13 20:00,14,16.5,16.5,16.45,16.45,3
20190101|2018-08-13 20:30,14,16.48,16.48,16.48,16.48,5
20190101|2018-08-13 21:00,14,16.5,16.52,16.5,16.52,3
20190101|2018-08-13 21:30,14,16.48,16.48,16.48,16.48,1
20190101|2018-08-13 22:00,14,16.48,16.48,16.48,16.48,1
20190101|2018-08-13 22:30,14,16.45,16.45,16.45,16.45,1
20190101|2018-08-13 23:30,14,16.42,16.42,16.42,16.42,1
20190101|2018-08-14 00:30,14,16.4,16.4,16.38,16.4,18
20190101|2018-08-14 01:00,14,16.4,16.4,16.35,16.35,3
20190101|2018-08-14 02:00,14,16.35,16.35,16.35,16.35,3
20190101|2018-08-14 02:30,14,16.35,16.35,16.29,16.29,17
20190101|2018-08-14 03:00,14,16.3,16.31,16.3,16.31,13
20190101|2018-08-14 03:30,14,16.35,16.35,16.35,16.35,6
20190101|2018-08-14 04:00,14,16.4,16.4,16.38,16.38,15
20190101|2018-08-14 04:30,14,16.35,16.43,16.35,16.43,15
20190101|2018-08-14 05:00,14,16.4,16.4,16.4,16.4,6
20190101|2018-08-14 05:30,14,16.37,16.37,16.37,16.37,24
20190101|2018-08-14 06:00,14,16.4,16.4,16.4,16.4,14
20190101|2018-08-14 06:30,14,16.4,16.43,16.4,16.43,8
20190101|2018-08-14 07:00,14,16.43,16.43,16.43,16.43,2
20190101|2018-08-14 07:30,14,16.43,16.45,16.42,16.43,25
20190101|2018-08-14 08:00,14,16.45,16.52,16.44,16.51,444
20190101|2018-08-14 08:30,14,16.5,16.53,16.41,16.52,889
20190101|2018-08-14 09:00,14,16.52,16.63,16.43,16.43,207
20190101|2018-08-14 09:30,14,16.45,16.46,16.27,16.32,200
20190101|2018-08-14 10:00,14,16.3,16.4,16.3,16.35,96
20190101|2018-08-14 10:30,14,16.4,16.42,16.35,16.42,64
20190101|2018-08-14 11:00,14,16.43,16.43,16.36,16.36,84
20190101|2018-08-14 11:30,14,16.37,16.37,16.33,16.35,53
20190101|2018-08-14 12:00,14,16.36,16.4,16.35,16.35,37
20190101|2018-08-14 12:30,14,16.36,16.37,16.25,16.28,99
20190101|2018-08-14 13:00,14,16.27,16.31,16.25,16.27,108
20190101|2018-08-14 13:30,14,16.25,16.27,16.2,16.22,79
20190101|2018-08-14 14:00,14,16.23,16.28,16.22,16.27,167
20190101|2018-08-14 14:30,14,16.25,16.27,16.21,16.26,356
20190101|2018-08-14 15:00,14,16.3,16.32,16.22,16.26,165
20190101|2018-08-14 15:30,14,16.25,16.25,16.22,16.23,36
20190101|2018-08-14 17:00,15,16.24,16.24,16.24,16.24,9
20190101|2018-08-14 22:00,15,16.3,16.31,16.3,16.31,4
20190101|2018-08-15 00:30,15,16.3,16.3,16.3,16.3,3
20190101|2018-08-15 03:00,15,16.3,16.32,16.3,16.31,3
20190101|2018-08-15 03:30,15,16.29,16.29,16.29,16.29,3
20190101|2018-08-15 04:00,15,16.29,16.29,16.29,16.29,2
20190101|2018-08-15 04:30,15,16.35,16.37,16.35,16.37,12
20190101|2018-08-15 05:00,15,16.38,16.4,16.37,16.4,34
20190101|2018-08-15 05:30,15,16.45,16.5,16.45,16.48,50
20190101|2018-08-15 06:00,15,16.47,16.5,16.45,16.45,5
20190101|2018-08-15 06:30,15,16.5,16.58,16.45,16.45,161
20190101|2018-08-15 07:00,15,16.47,16.5,16.45,16.46,43
20190101|2018-08-15 07:30,15,16.47,16.55,16.47,16.55,116
20190101|2018-08-15 08:00,15,16.55,16.57,16.51,16.55,90
20190101|2018-08-15 08:30,15,16.55,16.7,16.5,16.66,717
20190101|2018-08-15 09:00,15,16.7,16.93,16.66,16.92,1231
20190101|2018-08-15 09:30,15,16.95,17.05,16.9,17,1468
20190101|2018-08-15 10:00,15,16.96,16.98,16.66,16.8,507
20190101|2018-08-15 10:30,15,16.77,16.89,16.75,16.87,225
20190101|2018-08-15 11:00,15,16.87,16.87,16.65,16.67,303
20190101|2018-08-15 11:30,15,16.65,16.7,16.6,16.65,269
20190101|2018-08-15 12:00,15,16.65,16.82,16.62,16.8,185
20190101|2018-08-15 12:30,15,16.81,16.85,16.7,16.82,161
20190101|2018-08-15 13:00,15,16.85,16.96,16.78,16.9,219
20190101|2018-08-15 13:30,15,16.9,16.91,16.7,16.7,470
20190101|2018-08-15 14:00,15,16.7,16.75,16.62,16.68,693
20190101|2018-08-15 14:30,15,16.65,16.65,16.5,16.55,561
20190101|2018-08-15 15:00,15,16.51,16.51,16.4,16.45,584
20190101|2018-08-15 15:30,15,16.45,16.46,16.42,16.42,212
20190101|2018-08-15 17:00,16,16.45,16.45,16.45,16.45,6
20190101|2018-08-15 19:00,16,16.45,16.45,16.45,16.45,1
20190101|2018-08-15 19:30,16,16.46,16.46,16.46,16.46,15
20190101|2018-08-15 20:00,16,16.5,16.5,16.41,16.41,3
20190101|2018-08-15 20:30,16,16.4,16.4,16.29,16.35,8
20190101|2018-08-15 21:00,16,16.3,16.3,16.3,16.3,2
20190101|2018-08-15 21:30,16,16.35,16.35,16.35,16.35,1
20190101|2018-08-15 22:00,16,16.3,16.3,16.3,16.3,2
20190101|2018-08-16 01:30,16,16.3,16.3,16.3,16.3,1
20190101|2018-08-16 02:00,16,16.35,16.36,16.35,16.35,5
20190101|2018-08-16 02:30,16,16.37,16.41,16.36,16.41,12
20190101|2018-08-16 03:30,16,16.4,16.4,16.35,16.35,7
20190101|2018-08-16 04:30,16,16.35,16.35,16.35,16.35,6
20190101|2018-08-16 05:00,16,16.35,16.35,16.3,16.35,4
20190101|2018-08-16 05:30,16,16.32,16.32,16.25,16.3,61
20190101|2018-08-16 06:00,16,16.25,16.3,16.25,16.3,18
20190101|2018-08-16 06:30,16,16.31,16.31,16.3,16.3,10
20190101|2018-08-16 07:00,16,16.28,16.3,16.28,16.28,35
20190101|2018-08-16 07:30,16,16.3,16.3,16.3,16.3,1
20190101|2018-08-16 08:00,16,16.32,16.35,16.3,16.35,24
20190101|2018-08-16 08:30,16,16.32,16.42,16.25,16.42,558
20190101|2018-08-16 09:00,16,16.42,16.42,16.3,16.35,580
20190101|2018-08-16 09:30,16,16.35,16.35,16.28,16.28,73
20190101|2018-08-16 10:00,16,16.25,16.26,16.17,16.17,48
20190101|2018-08-16 10:30,16,16.17,16.21,16.17,16.17,15
20190101|2018-08-16 11:00,16,16.15,16.2,16.12,16.2,105
20190101|2018-08-16 11:30,16,16.2,16.23,16.17,16.2,151
20190101|2018-08-16 12:00,16,16.15,16.16,16.1,16.16,62
20190101|2018-08-16 12:30,16,16.15,16.21,16.15,16.2,40
20190101|2018-08-16 13:00,16,16.21,16.23,16.17,16.2,122
20190101|2018-08-16 13:30,16,16.25,16.28,16.2,16.2,101
20190101|2018-08-16 14:00,16,16.21,16.25,16.15,16.21,163
20190101|2018-08-16 14:30,16,16.22,16.3,16.2,16.25,444
20190101|2018-08-16 15:00,16,16.25,16.27,16.22,16.25,314
20190101|2018-08-16 15:30,16,16.3,16.3,16.23,16.25,102
20190101|2018-08-16 17:00,17,16.24,16.24,16.24,16.24,2
20190101|2018-08-16 18:30,17,16.25,16.25,16.25,16.25,1
20190101|2018-08-16 19:00,17,16.25,16.25,16.25,16.25,2
20190101|2018-08-16 20:00,17,16.2,16.2,16.15,16.15,9
20190101|2018-08-16 21:00,17,16.15,16.15,16.15,16.15,1
20190101|2018-08-17 01:30,17,16.2,16.2,16.2,16.2,11
20190101|2018-08-17 02:00,17,16.15,16.15,16.15,16.15,1
20190101|2018-08-17 02:30,17,16.2,16.2,16.2,16.2,1
20190101|2018-08-17 03:00,17,16.18,16.18,16.15,16.15,10
20190101|2018-08-17 04:00,17,16.2,16.25,16.2,16.25,47
20190101|2018-08-17 04:30,17,16.3,16.32,16.3,16.3,16
20190101|2018-08-17 05:00,17,16.32,16.35,16.32,16.32,143
20190101|2018-08-17 06:00,17,16.3,16.3,16.3,16.3,25
20190101|2018-08-17 06:30,17,16.35,16.35,16.35,16.35,8
20190101|2018-08-17 07:00,17,16.35,16.4,16.35,16.37,29
20190101|2018-08-17 07:30,17,16.37,16.37,16.3,16.3,17
20190101|2018-08-17 08:00,17,16.32,16.38,16.32,16.35,92
20190101|2018-08-17 08:30,17,16.33,16.33,16.25,16.3,111
20190101|2018-08-17 09:00,17,16.3,16.37,16.26,16.34,173
20190101|2018-08-17 09:30,17,16.33,16.33,16.22,16.25,169
20190101|2018-08-17 10:00,17,16.25,16.3,16.15,16.17,112
20190101|2018-08-17 10:30,17,16.17,16.18,16.08,16.1,143
20190101|2018-08-17 11:00,17,16.1,16.12,16.07,16.07,41
20190101|2018-08-17 11:30,17,16.1,16.2,16.1,16.2,101
20190101|2018-08-17 12:00,17,16.17,16.2,16.17,16.2,19
20190101|2018-08-17 12:30,17,16.21,16.21,16.11,16.13,90
20190101|2018-08-17 13:00,17,16.11,16.13,16.03,16.05,266
20190101|2018-08-17 13:30,17,15.98,16.07,15.97,16,429
20190101|2018-08-17 14:00,17,16.03,16.13,16.03,16.12,52
20190101|2018-08-17 14:30,17,16.13,16.15,16.1,16.1,52
20190101|2018-08-17 15:00,17,16.1,16.13,16.01,16.06,272
20190101|2018-08-17 15:30,17,16.07,16.1,16.05,16.05,21
20190101|2018-08-19 17:00,20,16.05,16.05,16.03,16.03,4
20190101|2018-08-19 17:30,20,16.02,16.02,16.02,16.02,1
20190101|2018-08-19 19:00,20,16.05,16.05,16.05,16.05,33
20190101|2018-08-19 19:30,20,16.07,16.07,16.02,16.02,2
20190101|2018-08-19 21:30,20,16.1,16.1,16.1,16.1,3
20190101|2018-08-19 22:00,20,16.1,16.1,16.1,16.1,1
20190101|2018-08-19 23:00,20,16.07,16.07,16.07,16.07,1
20190101|2018-08-20 01:00,20,16.06,16.06,16.02,16.02,24
20190101|2018-08-20 01:30,20,16.02,16.02,16.02,16.02,10
20190101|2018-08-20 02:00,20,16.02,16.02,16,16,17
20190101|2018-08-20 02:30,20,16,16,16,16,1
20190101|2018-08-20 03:00,20,16,16,16,16,4
20190101|2018-08-20 03:30,20,16,16.01,16,16.01,13
20190101|2018-08-20 05:00,20,16,16,16,16,1
20190101|2018-08-20 05:30,20,16.05,16.05,16,16,5
20190101|2018-08-20 06:00,20,16.05,16.05,16,16,13
20190101|2018-08-20 06:30,20,16.03,16.03,16.03,16.03,1
20190101|2018-08-20 07:30,20,15.97,15.97,15.97,15.97,8
20190101|2018-08-20 08:00,20,15.95,15.95,15.91,15.93,25
20190101|2018-08-20 08:30,20,15.92,15.95,15.87,15.95,179
20190101|2018-08-20 09:00,20,15.9,15.98,15.9,15.93,211
20190101|2018-08-20 09:30,20,15.93,16.03,15.92,15.96,474
20190101|2018-08-20 10:00,20,15.97,16.02,15.92,16,119
20190101|2018-08-20 10:30,20,15.99,15.99,15.95,15.95,44
20190101|2018-08-20 11:00,20,15.96,15.97,15.91,15.95,65
20190101|2018-08-20 11:30,20,15.95,15.97,15.95,15.95,104
20190101|2018-08-20 12:00,20,15.92,15.96,15.9,15.92,91
20190101|2018-08-20 12:30,20,15.91,15.97,15.91,15.92,90
20190101|2018-08-20 13:00,20,15.92,15.97,15.92,15.95,62
20190101|2018-08-20 13:30,20,15.9,15.98,15.9,15.92,226
20190101|2018-08-20 14:00,20,15.92,15.93,15.9,15.92,296
20190101|2018-08-20 14:30,20,15.92,15.95,15.9,15.9,409
20190101|2018-08-20 15:00,20,15.9,15.95,15.85,15.92,287
20190101|2018-08-20 15:30,20,15.95,15.95,15.9,15.93,29
20190101|2018-08-20 17:00,21,15.95,15.95,15.95,15.95,5
20190101|2018-08-20 17:30,21,15.95,15.95,15.95,15.95,14
20190101|2018-08-20 21:00,21,15.95,15.95,15.95,15.95,1
20190101|2018-08-20 21:30,21,15.95,15.95,15.95,15.95,5
20190101|2018-08-21 04:00,21,15.91,15.91,15.91,15.91,1
20190101|2018-08-21 04:30,21,15.9,15.9,15.86,15.86,13
20190101|2018-08-21 05:00,21,15.9,15.9,15.9,15.9,1
20190101|2018-08-21 05:30,21,15.87,15.87,15.85,15.85,6
20190101|2018-08-21 06:00,21,15.85,15.87,15.85,15.85,35
20190101|2018-08-21 06:30,21,15.85,15.85,15.85,15.85,6
20190101|2018-08-21 07:00,21,15.9,15.9,15.9,15.9,35
20190101|2018-08-21 07:30,21,15.9,15.9,15.9,15.9,2
20190101|2018-08-21 08:00,21,15.86,15.86,15.86,15.86,2
20190101|2018-08-21 08:30,21,15.85,15.9,15.8,15.8,194
20190101|2018-08-21 09:00,21,15.8,15.9,15.75,15.9,211
20190101|2018-08-21 09:30,21,15.86,15.9,15.85,15.86,60
20190101|2018-08-21 10:00,21,15.86,15.9,15.85,15.9,122
20190101|2018-08-21 10:30,21,15.87,15.9,15.85,15.85,54
20190101|2018-08-21 11:00,21,15.9,15.9,15.8,15.85,155
20190101|2018-08-21 11:30,21,15.85,15.9,15.8,15.9,245
20190101|2018-08-21 12:00,21,15.88,15.91,15.86,15.9,175
20190101|2018-08-21 12:30,21,15.93,15.98,15.92,15.98,235
20190101|2018-08-21 13:00,21,15.98,16,15.92,15.95,293
20190101|2018-08-21 13:30,21,15.96,16.06,15.96,16,442
20190101|2018-08-21 14:00,21,15.97,16.05,15.95,16.05,119
20190101|2018-08-21 14:30,21,16.01,16.2,16.01,16.18,348
20190101|2018-08-21 15:00,21,16.17,16.2,16.11,16.2,405
20190101|2018-08-21 15:30,21,16.12,16.23,16.1,16.2,139
20190101|2018-08-21 17:00,22,16.25,16.25,16.25,16.25,1
20190101|2018-08-21 17:30,22,16.3,16.3,16.3,16.3,3
20190101|2018-08-21 18:30,22,16.35,16.35,16.35,16.35,19
20190101|2018-08-21 19:00,22,16.35,16.35,16.35,16.35,15
20190101|2018-08-21 19:30,22,16.3,16.3,16.3,16.3,2
20190101|2018-08-21 20:00,22,16.3,16.3,16.3,16.3,5
20190101|2018-08-21 20:30,22,16.3,16.3,16.3,16.3,13
20190101|2018-08-21 21:00,22,16.26,16.26,16.21,16.21,15
20190101|2018-08-21 22:30,22,16.21,16.21,16.2,16.2,3
20190101|2018-08-21 23:00,22,16.2,16.2,16.2,16.2,1
20190101|2018-08-22 00:00,22,16.2,16.2,16.2,16.2,4
20190101|2018-08-22 00:30,22,16.2,16.2,16.2,16.2,12
20190101|2018-08-22 01:00,22,16.25,16.25,16.25,16.25,1
20190101|2018-08-22 02:00,22,16.2,16.2,16.16,16.16,4
20190101|2018-08-22 02:30,22,16.15,16.16,16.15,16.15,24
20190101|2018-08-22 03:00,22,16.11,16.12,16.1,16.11,98
20190101|2018-08-22 03:30,22,16.15,16.15,16.15,16.15,19
20190101|2018-08-22 04:30,22,16.14,16.14,16.1,16.11,10
20190101|2018-08-22 05:00,22,16.07,16.07,16.07,16.07,1
20190101|2018-08-22 05:30,22,16.06,16.06,16.05,16.05,2
20190101|2018-08-22 06:00,22,16.05,16.1,16.05,16.1,36
20190101|2018-08-22 06:30,22,16.05,16.1,16.05,16.1,10
20190101|2018-08-22 07:00,22,16.08,16.12,16.08,16.12,52
20190101|2018-08-22 07:30,22,16.12,16.15,16.1,16.1,33
20190101|2018-08-22 08:00,22,16.1,16.1,16.05,16.05,153
20190101|2018-08-22 08:30,22,16.02,16.1,16.01,16.1,148
20190101|2018-08-22 09:00,22,16.07,16.1,16.02,16.1,261
20190101|2018-08-22 09:30,22,16.1,16.1,16.02,16.06,230
20190101|2018-08-22 10:00,22,16.05,16.08,16.04,16.05,133
20190101|2018-08-22 10:30,22,16.1,16.1,16.05,16.05,12
20190101|2018-08-22 11:00,22,16.05,16.15,16.05,16.13,150
20190101|2018-08-22 11:30,22,16.15,16.15,16.08,16.1,151
20190101|2018-08-22 12:00,22,16.1,16.11,16.07,16.1,62
20190101|2018-08-22 12:30,22,16.08,16.15,16.06,16.15,19
20190101|2018-08-22 13:00,22,16.1,16.15,16.06,16.15,138
20190101|2018-08-22 13:30,22,16.1,16.1,16.02,16.05,159
20190101|2018-08-22 14:00,22,16.03,16.05,16,16.02,86
20190101|2018-08-22 14:30,22,16.02,16.06,16.01,16.05,310
20190101|2018-08-22 15:00,22,16.06,16.13,16.05,16.06,140
20190101|2018-08-22 15:30,22,16.06,16.1,16.01,16.05,38
20190101|2018-08-22 17:00,23,16,16,16,16,1
20190101|2018-08-22 20:30,23,16.05,16.05,16.05,16.05,1
20190101|2018-08-22 21:00,23,16.06,16.06,16.05,16.05,8
20190101|2018-08-22 21:30,23,16.05,16.05,16.05,16.05,1
20190101|2018-08-23 02:00,23,16.05,16.05,16.05,16.05,2
20190101|2018-08-23 02:30,23,16.05,16.05,16.05,16.05,1
20190101|2018-08-23 03:00,23,16.1,16.1,16.1,16.1,2
20190101|2018-08-23 03:30,23,16.05,16.05,16.01,16.05,64
20190101|2018-08-23 04:00,23,16.05,16.07,16.05,16.05,20
20190101|2018-08-23 06:00,23,16.1,16.1,16.1,16.1,3
20190101|2018-08-23 06:30,23,16.1,16.1,16.05,16.05,7
20190101|2018-08-23 07:00,23,16.02,16.02,16.02,16.02,1
20190101|2018-08-23 08:00,23,16.03,16.07,16.01,16.06,35
20190101|2018-08-23 08:30,23,16.03,16.05,15.91,15.95,274
20190101|2018-08-23 09:00,23,15.97,16,15.9,15.92,227
20190101|2018-08-23 09:30,23,15.91,15.98,15.91,15.95,118
20190101|2018-08-23 10:00,23,16,16.03,15.96,16.01,290
20190101|2018-08-23 10:30,23,16.03,16.1,16.02,16.07,264
20190101|2018-08-23 11:00,23,16.05,16.05,15.92,15.95,144
20190101|2018-08-23 11:30,23,15.96,16,15.96,15.99,92
20190101|2018-08-23 12:00,23,16.03,16.05,16,16,232
20190101|2018-08-23 12:30,23,16,16.03,15.99,16.01,58
20190101|2018-08-23 13:00,23,16.01,16.05,16,16.03,238
20190101|2018-08-23 13:30,23,16.05,16.06,16.01,16.06,91
20190101|2018-08-23 14:00,23,16.1,16.1,16.02,16.05,180
20190101|2018-08-23 14:30,23,16.05,16.1,16.04,16.05,383
20190101|2018-08-23 15:00,23,16.05,16.2,16.02,16.11,926
20190101|2018-08-23 15:30,23,16.15,16.15,16.1,16.1,46
20190101|2018-08-23 19:30,24,16.11,16.11,16.11,16.11,1
20190101|2018-08-23 20:00,24,16.1,16.1,16.1,16.1,26
20190101|2018-08-23 22:00,24,16.1,16.1,16.1,16.1,6
20190101|2018-08-23 23:00,24,16.1,16.1,16.1,16.1,2
20190101|2018-08-23 23:30,24,16.08,16.08,16.08,16.08,4
20190101|2018-08-24 01:00,24,16.08,16.1,16.08,16.1,4
20190101|2018-08-24 01:30,24,16.1,16.1,16.1,16.1,19
20190101|2018-08-24 02:00,24,16.1,16.1,16.1,16.1,15
20190101|2018-08-24 03:30,24,16.07,16.07,16.07,16.07,4
20190101|2018-08-24 04:00,24,16.05,16.05,16.05,16.05,1
20190101|2018-08-24 04:30,24,16.05,16.05,16.05,16.05,2
20190101|2018-08-24 05:30,24,16.05,16.05,16,16.02,25
20190101|2018-08-24 06:00,24,16,16.05,16,16.05,8
20190101|2018-08-24 06:30,24,16.05,16.05,16,16,119
20190101|2018-08-24 07:00,24,16.01,16.02,16.01,16.01,6
20190101|2018-08-24 08:00,24,16.02,16.02,16,16,23
20190101|2018-08-24 08:30,24,16,16,15.93,15.97,272
20190101|2018-08-24 09:00,24,15.95,15.97,15.91,15.91,114
20190101|2018-08-24 09:30,24,15.92,15.97,15.9,15.97,146
20190101|2018-08-24 10:00,24,16,16,15.95,16,24
20190101|2018-08-24 10:30,24,15.97,15.97,15.95,15.95,24
20190101|2018-08-24 11:00,24,15.95,16,15.95,15.96,114
20190101|2018-08-24 11:30,24,15.96,15.97,15.95,15.95,89
20190101|2018-08-24 12:00,24,15.95,15.98,15.95,15.95,86
20190101|2018-08-24 12:30,24,15.98,16.02,15.96,16,151
20190101|2018-08-24 13:00,24,16.01,16.01,15.98,15.98,145
20190101|2018-08-24 13:30,24,16,16,15.91,15.96,428
20190101|2018-08-24 14:00,24,15.96,16,15.95,15.95,195
20190101|2018-08-24 14:30,24,15.95,16.05,15.95,16.05,158
20190101|2018-08-24 15:00,24,16.05,16.15,16.01,16.1,376
20190101|2018-08-24 15:30,24,16.11,16.11,16.05,16.07,30
20190101|2018-08-26 17:00,27,16.05,16.05,16.05,16.05,1
20190101|2018-08-26 18:30,27,16.02,16.02,16,16,51
20190101|2018-08-26 19:00,27,15.95,15.95,15.95,15.95,4
20190101|2018-08-27 02:00,27,15.96,15.96,15.96,15.96,2
20190101|2018-08-27 05:00,27,15.96,15.96,15.96,15.96,1
20190101|2018-08-27 05:30,27,16,16,16,16,10
20190101|2018-08-27 06:00,27,16,16,16,16,19
20190101|2018-08-27 06:30,27,16,16,15.95,16,25
20190101|2018-08-27 07:00,27,15.95,15.95,15.93,15.95,31
20190101|2018-08-27 07:30,27,15.95,15.95,15.93,15.95,6
20190101|2018-08-27 08:00,27,15.93,15.94,15.92,15.93,18
20190101|2018-08-27 08:30,27,15.94,15.98,15.9,15.9,201
20190101|2018-08-27 09:00,27,15.93,15.95,15.9,15.92,44
20190101|2018-08-27 09:30,27,15.95,15.98,15.93,15.95,126
20190101|2018-08-27 10:00,27,15.96,16.05,15.96,16,161
20190101|2018-08-27 10:30,27,16.01,16.01,15.97,15.97,121
20190101|2018-08-27 11:00,27,15.97,16,15.95,15.95,20
20190101|2018-08-27 11:30,27,15.95,15.96,15.95,15.96,32
20190101|2018-08-27 12:00,27,15.95,16,15.95,15.95,125
20190101|2018-08-27 12:30,27,15.92,15.96,15.92,15.95,124
20190101|2018-08-27 13:00,27,15.95,16.01,15.95,16.01,71
20190101|2018-08-27 13:30,27,16.01,16.05,16,16.05,148
20190101|2018-08-27 14:00,27,16.04,16.1,16,16.02,142
20190101|2018-08-27 14:30,27,16.05,16.09,16,16.09,464
20190101|2018-08-27 15:00,27,16.09,16.14,16.06,16.12,274
20190101|2018-08-27 15:30,27,16.11,16.12,16.1,16.1,8
20190101|2018-08-27 17:00,28,16.15,16.15,16.08,16.09,58
20190101|2018-08-27 17:30,28,16.06,16.06,16.06,16.06,1
20190101|2018-08-27 18:30,28,16.06,16.06,16.06,16.06,1
20190101|2018-08-27 19:00,28,16.06,16.06,16.06,16.06,7
20190101|2018-08-27 20:00,28,16.05,16.05,16.05,16.05,1
20190101|2018-08-28 01:00,28,16.1,16.1,16.1,16.1,10
20190101|2018-08-28 01:30,28,16.09,16.09,16.09,16.09,2
20190101|2018-08-28 03:00,28,16.08,16.1,16.07,16.1,13
20190101|2018-08-28 04:00,28,16.05,16.05,16.03,16.03,13
20190101|2018-08-28 04:30,28,16.03,16.03,16.03,16.03,12
20190101|2018-08-28 06:00,28,16.05,16.1,16.05,16.1,7
20190101|2018-08-28 06:30,28,16.05,16.05,16,16.05,8
20190101|2018-08-28 07:30,28,16.03,16.03,16.03,16.03,1
20190101|2018-08-28 08:00,28,16,16,16,16,68
20190101|2018-08-28 08:30,28,16,16.1,16,16.05,110
20190101|2018-08-28 09:00,28,16.05,16.12,16.05,16.1,122
20190101|2018-08-28 09:30,28,16.1,16.15,16.1,16.12,185
20190101|2018-08-28 10:00,28,16.1,16.15,16.1,16.12,145
20190101|2018-08-28 10:30,28,16.12,16.22,16.11,16.22,83
20190101|2018-08-28 11:00,28,16.22,16.24,16.2,16.2,105
20190101|2018-08-28 11:30,28,16.21,16.22,16.15,16.17,238
20190101|2018-08-28 12:00,28,16.17,16.22,16.15,16.2,176
20190101|2018-08-28 12:30,28,16.21,16.22,16.16,16.2,207
20190101|2018-08-28 13:00,28,16.21,16.22,16.2,16.2,9
20190101|2018-08-28 13:30,28,16.21,16.25,16.2,16.21,140
20190101|2018-08-28 14:00,28,16.2,16.22,16.17,16.2,128
20190101|2018-08-28 14:30,28,16.21,16.26,16.2,16.25,636
20190101|2018-08-28 15:00,28,16.25,16.25,16.21,16.25,252
20190101|2018-08-28 15:30,28,16.2,16.21,16.15,16.15,244
20190101|2018-08-28 17:00,29,16.18,16.18,16.18,16.18,3
20190101|2018-08-28 17:30,29,16.18,16.18,16.18,16.18,12
20190101|2018-08-28 19:00,29,16.18,16.18,16.18,16.18,6
20190101|2018-08-28 21:00,29,16.19,16.19,16.18,16.19,101
20190101|2018-08-29 01:00,29,16.19,16.19,16.19,16.19,1
20190101|2018-08-29 02:00,29,16.2,16.2,16.2,16.2,1
20190101|2018-08-29 02:30,29,16.15,16.15,16.15,16.15,24
20190101|2018-08-29 03:00,29,16.12,16.12,16.06,16.1,148
20190101|2018-08-29 03:30,29,16.1,16.1,16.06,16.06,4
20190101|2018-08-29 04:00,29,16.06,16.08,16.06,16.08,3
20190101|2018-08-29 04:30,29,16.1,16.12,16.06,16.12,66
20190101|2018-08-29 05:00,29,16.12,16.12,16.12,16.12,8
20190101|2018-08-29 06:00,29,16.15,16.15,16.11,16.15,4
20190101|2018-08-29 06:30,29,16.15,16.15,16.15,16.15,6
20190101|2018-08-29 07:00,29,16.15,16.15,16.1,16.1,22
20190101|2018-08-29 07:30,29,16.12,16.12,16.11,16.11,5
20190101|2018-08-29 08:00,29,16.12,16.17,16.12,16.15,25
20190101|2018-08-29 08:30,29,16.17,16.27,16.17,16.22,235
20190101|2018-08-29 09:00,29,16.22,16.28,16.2,16.25,436
20190101|2018-08-29 09:30,29,16.24,16.27,16.24,16.26,194
20190101|2018-08-29 10:00,29,16.25,16.26,16.2,16.21,140
20190101|2018-08-29 10:30,29,16.21,16.25,16.17,16.2,318
20190101|2018-08-29 11:00,29,16.16,16.21,16.15,16.15,65
20190101|2018-08-29 11:30,29,16.15,16.16,16.1,16.16,110
20190101|2018-08-29 12:00,29,16.17,16.17,16.16,16.17,50
20190101|2018-08-29 12:30,29,16.16,16.17,16.16,16.17,133
20190101|2018-08-29 13:00,29,16.16,16.17,16.12,16.12,55
20190101|2018-08-29 13:30,29,16.12,16.12,16.1,16.12,86
20190101|2018-08-29 14:00,29,16.12,16.15,16.1,16.15,78
20190101|2018-08-29 14:30,29,16.11,16.25,16.11,16.23,422
20190101|2018-08-29 15:00,29,16.25,16.3,16.21,16.22,353
20190101|2018-08-29 15:30,29,16.2,16.27,16.2,16.25,111
20190101|2018-08-29 17:30,30,16.25,16.26,16.24,16.25,47
20190101|2018-08-29 18:00,30,16.25,16.25,16.25,16.25,11
20190101|2018-08-29 20:30,30,16.3,16.32,16.29,16.3,12
20190101|2018-08-29 23:00,30,16.3,16.3,16.3,16.3,1
20190101|2018-08-30 00:00,30,16.32,16.32,16.32,16.32,1
20190101|2018-08-30 02:00,30,16.3,16.3,16.3,16.3,2
20190101|2018-08-30 02:30,30,16.31,16.31,16.28,16.3,41
20190101|2018-08-30 03:00,30,16.31,16.31,16.31,16.31,2
20190101|2018-08-30 03:30,30,16.35,16.35,16.35,16.35,1
20190101|2018-08-30 04:00,30,16.32,16.32,16.32,16.32,1
20190101|2018-08-30 04:30,30,16.3,16.3,16.27,16.27,4
20190101|2018-08-30 05:00,30,16.32,16.32,16.32,16.32,1
20190101|2018-08-30 05:30,30,16.3,16.3,16.28,16.28,3
20190101|2018-08-30 06:00,30,16.3,16.35,16.26,16.3,19
20190101|2018-08-30 06:30,30,16.3,16.3,16.26,16.27,8
20190101|2018-08-30 07:00,30,16.29,16.29,16.26,16.26,4
20190101|2018-08-30 08:00,30,16.27,16.32,16.27,16.3,13
20190101|2018-08-30 08:30,30,16.33,16.35,16.27,16.35,58
20190101|2018-08-30 09:00,30,16.3,16.3,16.22,16.27,191
20190101|2018-08-30 09:30,30,16.26,16.3,16.21,16.25,138
20190101|2018-08-30 10:00,30,16.23,16.35,16.21,16.35,335
20190101|2018-08-30 10:30,30,16.31,16.35,16.29,16.33,72
20190101|2018-08-30 11:00,30,16.31,16.35,16.29,16.3,263
20190101|2018-08-30 11:30,30,16.3,16.31,16.2,16.25,285
20190101|2018-08-30 12:00,30,16.25,16.3,16.25,16.25,114
20190101|2018-08-30 12:30,30,16.26,16.3,16.25,16.25,125
20190101|2018-08-30 13:00,30,16.3,16.55,16.22,16.5,647
20190101|2018-08-30 13:30,30,16.5,16.52,16.35,16.48,616
20190101|2018-08-30 14:00,30,16.48,16.65,16.48,16.52,1104
20190101|2018-08-30 14:30,30,16.5,16.5,16.45,16.5,436
20190101|2018-08-30 15:00,30,16.48,16.55,16.45,16.52,322
20190101|2018-08-30 15:30,30,16.51,16.6,16.5,16.6,89
20190101|2018-08-30 17:00,31,16.51,16.56,16.51,16.55,105
20190101|2018-08-30 18:00,31,16.51,16.51,16.51,16.51,2
20190101|2018-08-30 18:30,31,16.53,16.55,16.53,16.55,13
20190101|2018-08-30 19:00,31,16.55,16.55,16.51,16.51,17
20190101|2018-08-30 19:30,31,16.51,16.51,16.51,16.51,1
20190101|2018-08-30 20:00,31,16.51,16.52,16.51,16.51,7
20190101|2018-08-30 20:30,31,16.52,16.52,16.52,16.52,6
20190101|2018-08-31 00:00,31,16.5,16.5,16.5,16.5,2
20190101|2018-08-31 01:00,31,16.55,16.55,16.55,16.55,6
20190101|2018-08-31 01:30,31,16.5,16.5,16.5,16.5,16
20190101|2018-08-31 02:00,31,16.55,16.65,16.55,16.65,100
20190101|2018-08-31 02:30,31,16.62,16.62,16.56,16.58,18
20190101|2018-08-31 03:00,31,16.55,16.55,16.55,16.55,4
20190101|2018-08-31 03:30,31,16.52,16.52,16.52,16.52,1
20190101|2018-08-31 04:00,31,16.55,16.55,16.51,16.51,15
20190101|2018-08-31 05:00,31,16.55,16.55,16.55,16.55,11
20190101|2018-08-31 05:30,31,16.56,16.56,16.56,16.56,1
20190101|2018-08-31 06:00,31,16.55,16.55,16.55,16.55,1
20190101|2018-08-31 06:30,31,16.55,16.55,16.55,16.55,2
20190101|2018-08-31 07:00,31,16.56,16.56,16.53,16.55,7
20190101|2018-08-31 07:30,31,16.58,16.58,16.57,16.58,5
20190101|2018-08-31 08:00,31,16.55,16.56,16.51,16.51,39
20190101|2018-08-31 08:30,31,16.51,16.52,16.35,16.35,352
20190101|2018-08-31 09:00,31,16.35,16.35,16.21,16.28,320
20190101|2018-08-31 09:30,31,16.25,16.27,16.25,16.27,22
20190101|2018-08-31 10:00,31,16.27,16.4,16.23,16.4,71
20190101|2018-08-31 10:30,31,16.4,16.5,16.36,16.5,166
20190101|2018-08-31 11:00,31,16.51,16.55,16.47,16.55,103
20190101|2018-08-31 11:30,31,16.51,16.55,16.5,16.5,52
20190101|2018-08-31 12:00,31,16.47,16.52,16.46,16.5,138
20190101|2018-08-31 12:30,31,16.52,16.52,16.46,16.49,59
20190101|2018-08-31 13:00,31,16.49,16.53,16.48,16.52,146
20190101|2018-08-31 13:30,31,16.5,16.52,16.41,16.47,372
20190101|2018-08-31 14:00,31,16.47,16.47,16.35,16.4,104
20190101|2018-08-31 14:30,31,16.4,16.4,16.3,16.3,535
20190101|2018-08-31 15:00,31,16.32,16.33,16.25,16.25,487
20190101|2018-08-31 15:30,31,16.22,16.25,16.2,16.22,141
20190101|2018-09-02 17:30,3,16.3,16.3,16.25,16.25,12
20190101|2018-09-02 18:00,3,16.2,16.2,16.2,16.2,6
20190101|2018-09-02 19:30,3,16.25,16.25,16.25,16.25,8
20190101|2018-09-02 20:00,3,16.24,16.25,16.24,16.25,12
20190101|2018-09-02 23:00,3,16.28,16.28,16.27,16.28,6
20190101|2018-09-02 23:30,3,16.28,16.28,16.28,16.28,2
20190101|2018-09-03 00:00,3,16.28,16.28,16.28,16.28,1
20190101|2018-09-03 01:00,3,16.26,16.27,16.26,16.27,11
20190101|2018-09-03 02:00,3,16.25,16.25,16.25,16.25,1
20190101|2018-09-03 02:30,3,16.25,16.25,16.25,16.25,1
20190101|2018-09-03 03:00,3,16.21,16.21,16.15,16.18,36
20190101|2018-09-03 03:30,3,16.16,16.16,16.16,16.16,2
20190101|2018-09-03 04:00,3,16.16,16.16,16.16,16.16,10
20190101|2018-09-03 05:00,3,16.2,16.2,16.2,16.2,3
20190101|2018-09-03 08:00,3,16.2,16.21,16.2,16.21,2
20190101|2018-09-03 09:30,3,16.2,16.2,16.2,16.2,12
20190101|2018-09-03 10:00,3,16.2,16.2,16.1,16.1,35
20190101|2018-09-03 17:00,4,16.15,16.15,16.15,16.15,1
20190101|2018-09-03 19:00,4,16.19,16.26,16.19,16.22,58
20190101|2018-09-03 20:00,4,16.29,16.29,16.28,16.28,29
20190101|2018-09-03 20:30,4,16.24,16.24,16.24,16.24,1
20190101|2018-09-03 21:00,4,16.2,16.2,16.2,16.2,1
20190101|2018-09-03 21:30,4,16.22,16.22,16.22,16.22,14
20190101|2018-09-03 22:30,4,16.22,16.22,16.22,16.22,6
20190101|2018-09-03 23:00,4,16.24,16.24,16.22,16.22,43
20190101|2018-09-03 23:30,4,16.24,16.24,16.24,16.24,4
20190101|2018-09-04 00:30,4,16.23,16.23,16.23,16.23,11
20190101|2018-09-04 01:00,4,16.23,16.23,16.2,16.2,4
20190101|2018-09-04 02:00,4,16.15,16.15,16.11,16.15,4
20190101|2018-09-04 03:00,4,16.2,16.21,16.2,16.21,8
20190101|2018-09-04 03:30,4,16.25,16.25,16.25,16.25,1
20190101|2018-09-04 04:00,4,16.26,16.26,16.25,16.26,13
20190101|2018-09-04 04:30,4,16.3,16.3,16.26,16.26,5
20190101|2018-09-04 05:30,4,16.3,16.3,16.3,16.3,1
20190101|2018-09-04 06:00,4,16.3,16.35,16.3,16.35,7
20190101|2018-09-04 06:30,4,16.4,16.48,16.39,16.4,58
20190101|2018-09-04 07:00,4,16.4,16.4,16.35,16.37,10
20190101|2018-09-04 07:30,4,16.36,16.37,16.36,16.36,59
20190101|2018-09-04 08:00,4,16.36,16.39,16.36,16.38,9
20190101|2018-09-04 08:30,4,16.38,16.57,16.36,16.5,924
20190101|2018-09-04 09:00,4,16.5,16.5,16.35,16.4,228
20190101|2018-09-04 09:30,4,16.42,16.45,16.3,16.31,128
20190101|2018-09-04 10:00,4,16.32,16.38,16.31,16.38,39
20190101|2018-09-04 10:30,4,16.36,16.47,16.35,16.47,45
20190101|2018-09-04 11:00,4,16.47,16.52,16.45,16.5,249
20190101|2018-09-04 11:30,4,16.51,16.52,16.45,16.47,98
20190101|2018-09-04 12:00,4,16.41,16.45,16.41,16.41,19
20190101|2018-09-04 12:30,4,16.45,16.45,16.31,16.35,335
20190101|2018-09-04 13:00,4,16.35,16.4,16.31,16.32,128
20190101|2018-09-04 13:30,4,16.35,16.36,16.31,16.35,108
20190101|2018-09-04 14:00,4,16.35,16.38,16.32,16.36,288
20190101|2018-09-04 14:30,4,16.36,16.41,16.3,16.31,172
20190101|2018-09-04 15:00,4,16.32,16.35,16.25,16.27,357
20190101|2018-09-04 15:30,4,16.25,16.26,16.25,16.26,47
20190101|2018-09-04 18:00,5,16.3,16.3,16.3,16.3,9
20190101|2018-09-04 18:30,5,16.28,16.28,16.28,16.28,1
20190101|2018-09-04 19:30,5,16.35,16.35,16.31,16.31,9
20190101|2018-09-04 20:00,5,16.3,16.3,16.3,16.3,7
20190101|2018-09-04 20:30,5,16.3,16.3,16.3,16.3,1
20190101|2018-09-04 21:00,5,16.3,16.3,16.3,16.3,3
20190101|2018-09-04 23:00,5,16.3,16.3,16.3,16.3,20
20190101|2018-09-05 00:30,5,16.35,16.37,16.35,16.37,17
20190101|2018-09-05 01:00,5,16.39,16.4,16.37,16.4,47
20190101|2018-09-05 01:30,5,16.4,16.41,16.4,16.41,2
20190101|2018-09-05 02:00,5,16.4,16.52,16.4,16.5,21
20190101|2018-09-05 02:30,5,16.5,16.5,16.46,16.46,33
20190101|2018-09-05 03:00,5,16.46,16.53,16.45,16.53,5
20190101|2018-09-05 03:30,5,16.55,16.55,16.55,16.55,1
20190101|2018-09-05 04:00,5,16.5,16.52,16.5,16.52,3
20190101|2018-09-05 04:30,5,16.55,16.57,16.51,16.51,41
20190101|2018-09-05 05:00,5,16.5,16.5,16.5,16.5,4
20190101|2018-09-05 05:30,5,16.5,16.5,16.45,16.45,7
20190101|2018-09-05 06:00,5,16.45,16.47,16.4,16.45,12
20190101|2018-09-05 06:30,5,16.45,16.5,16.4,16.5,12
20190101|2018-09-05 07:00,5,16.45,16.45,16.43,16.43,20
20190101|2018-09-05 08:00,5,16.4,16.4,16.35,16.36,5
20190101|2018-09-05 08:30,5,16.35,16.47,16.35,16.47,139
20190101|2018-09-05 09:00,5,16.47,16.57,16.41,16.5,466
20190101|2018-09-05 09:30,5,16.51,16.57,16.37,16.41,363
20190101|2018-09-05 10:00,5,16.4,16.52,16.4,16.51,446
20190101|2018-09-05 10:30,5,16.51,16.53,16.45,16.45,175
20190101|2018-09-05 11:00,5,16.45,16.45,16.4,16.41,18
20190101|2018-09-05 11:30,5,16.4,16.45,16.38,16.4,148
20190101|2018-09-05 12:00,5,16.42,16.45,16.35,16.4,85
20190101|2018-09-05 12:30,5,16.4,16.45,16.37,16.41,146
20190101|2018-09-05 13:00,5,16.45,16.46,16.4,16.4,56
20190101|2018-09-05 13:30,5,16.4,16.45,16.37,16.4,100
20190101|2018-09-05 14:00,5,16.4,16.4,16.37,16.4,91
20190101|2018-09-05 14:30,5,16.4,16.41,16.35,16.38,276
20190101|2018-09-05 15:00,5,16.37,16.5,16.37,16.46,436
20190101|2018-09-05 15:30,5,16.45,16.47,16.4,16.4,38
20190101|2018-09-05 18:30,6,16.45,16.45,16.45,16.45,1
20190101|2018-09-05 19:00,6,16.45,16.45,16.45,16.45,1
20190101|2018-09-05 21:00,6,16.4,16.4,16.4,16.4,2
20190101|2018-09-05 21:30,6,16.4,16.4,16.4,16.4,6
20190101|2018-09-06 00:00,6,16.45,16.45,16.45,16.45,1
20190101|2018-09-06 01:00,6,16.48,16.5,16.48,16.5,3
20190101|2018-09-06 02:00,6,16.5,16.5,16.49,16.49,42
20190101|2018-09-06 02:30,6,16.5,16.51,16.5,16.51,17
20190101|2018-09-06 03:00,6,16.5,16.5,16.5,16.5,18
20190101|2018-09-06 03:30,6,16.45,16.45,16.45,16.45,25
20190101|2018-09-06 04:00,6,16.42,16.42,16.4,16.4,5
20190101|2018-09-06 04:30,6,16.45,16.45,16.45,16.45,5
20190101|2018-09-06 05:00,6,16.45,16.46,16.45,16.46,6
20190101|2018-09-06 05:30,6,16.5,16.5,16.5,16.5,3
20190101|2018-09-06 06:00,6,16.53,16.53,16.45,16.45,16
20190101|2018-09-06 06:30,6,16.45,16.5,16.45,16.5,9
20190101|2018-09-06 07:00,6,16.45,16.45,16.45,16.45,30
20190101|2018-09-06 07:30,6,16.42,16.42,16.42,16.42,1
20190101|2018-09-06 08:00,6,16.45,16.46,16.43,16.46,32
20190101|2018-09-06 08:30,6,16.45,16.51,16.41,16.45,266
20190101|2018-09-06 09:00,6,16.45,16.66,16.45,16.55,501
20190101|2018-09-06 09:30,6,16.55,16.78,16.55,16.65,559
20190101|2018-09-06 10:00,6,16.7,16.82,16.61,16.62,726
20190101|2018-09-06 10:30,6,16.65,16.65,16.56,16.57,529
20190101|2018-09-06 11:00,6,16.57,16.67,16.57,16.66,181
20190101|2018-09-06 11:30,6,16.65,16.72,16.62,16.72,231
20190101|2018-09-06 12:00,6,16.72,16.77,16.61,16.67,555
20190101|2018-09-06 12:30,6,16.67,16.68,16.58,16.64,289
20190101|2018-09-06 13:00,6,16.61,16.66,16.6,16.66,213
20190101|2018-09-06 13:30,6,16.65,16.66,16.57,16.59,159
20190101|2018-09-06 14:00,6,16.59,16.65,16.51,16.56,198
20190101|2018-09-06 14:30,6,16.56,16.75,16.56,16.7,454
20190101|2018-09-06 15:00,6,16.7,16.8,16.65,16.78,327
20190101|2018-09-06 15:30,6,16.75,16.77,16.72,16.77,162
20190101|2018-09-06 17:00,7,16.75,16.76,16.75,16.76,16
20190101|2018-09-06 17:30,7,16.8,16.8,16.73,16.73,3
20190101|2018-09-06 18:00,7,16.73,16.75,16.73,16.75,89
20190101|2018-09-06 18:30,7,16.75,16.77,16.72,16.72,75
20190101|2018-09-06 19:00,7,16.75,16.81,16.73,16.8,160
20190101|2018-09-06 19:30,7,16.85,16.85,16.85,16.85,25
20190101|2018-09-06 20:00,7,16.81,16.81,16.75,16.75,11
20190101|2018-09-06 20:30,7,16.75,16.75,16.7,16.7,4
20190101|2018-09-06 21:00,7,16.7,16.7,16.7,16.7,1
20190101|2018-09-06 22:30,7,16.75,16.75,16.75,16.75,3
20190101|2018-09-06 23:30,7,16.75,16.75,16.75,16.75,2
20190101|2018-09-07 01:00,7,16.7,16.7,16.7,16.7,9
20190101|2018-09-07 02:30,7,16.7,16.7,16.7,16.7,44
20190101|2018-09-07 03:00,7,16.75,16.75,16.75,16.75,2
20190101|2018-09-07 03:30,7,16.75,16.75,16.75,16.75,4
20190101|2018-09-07 04:30,7,16.8,16.83,16.77,16.77,19
20190101|2018-09-07 05:30,7,16.77,16.77,16.75,16.75,17
20190101|2018-09-07 06:00,7,16.75,16.75,16.75,16.75,14
20190101|2018-09-07 06:30,7,16.75,16.75,16.7,16.7,13
20190101|2018-09-07 07:00,7,16.76,16.77,16.75,16.75,42
20190101|2018-09-07 07:30,7,16.72,16.85,16.71,16.85,116
20190101|2018-09-07 08:00,7,16.85,16.9,16.8,16.8,40
20190101|2018-09-07 08:30,7,16.8,16.91,16.76,16.8,687
20190101|2018-09-07 09:00,7,16.81,16.82,16.67,16.73,253
20190101|2018-09-07 09:30,7,16.71,16.77,16.66,16.71,388
20190101|2018-09-07 10:00,7,16.71,16.73,16.65,16.65,720
20190101|2018-09-07 10:30,7,16.66,16.71,16.61,16.71,263
20190101|2018-09-07 11:00,7,16.71,16.87,16.71,16.87,866
20190101|2018-09-07 11:30,7,16.87,16.91,16.76,16.77,687
20190101|2018-09-07 12:00,7,16.77,16.87,16.75,16.8,389
20190101|2018-09-07 12:30,7,16.78,16.87,16.76,16.87,545
20190101|2018-09-07 13:00,7,16.85,16.87,16.71,16.71,347
20190101|2018-09-07 13:30,7,16.71,16.79,16.71,16.75,1352
20190101|2018-09-07 14:00,7,16.75,16.85,16.75,16.82,969
20190101|2018-09-07 14:30,7,16.82,16.9,16.8,16.82,494
20190101|2018-09-07 15:00,7,16.85,16.9,16.81,16.87,475
20190101|2018-09-07 15:30,7,16.86,16.9,16.85,16.85,81
20190101|2018-09-09 17:00,10,16.81,16.81,16.81,16.81,1
20190101|2018-09-09 17:30,10,16.8,16.8,16.8,16.8,4
20190101|2018-09-09 19:00,10,16.82,16.82,16.82,16.82,3
20190101|2018-09-09 19:30,10,16.83,16.83,16.77,16.8,26
20190101|2018-09-09 20:00,10,16.76,16.76,16.75,16.75,64
20190101|2018-09-09 20:30,10,16.74,16.75,16.74,16.75,6
20190101|2018-09-09 21:00,10,16.76,16.76,16.76,16.76,1
20190101|2018-09-09 21:30,10,16.75,16.75,16.75,16.75,3
20190101|2018-09-09 23:30,10,16.8,16.8,16.8,16.8,3
20190101|2018-09-10 00:00,10,16.8,16.8,16.8,16.8,2
20190101|2018-09-10 02:00,10,16.8,16.85,16.8,16.84,71
20190101|2018-09-10 02:30,10,16.83,16.83,16.72,16.72,26
20190101|2018-09-10 03:00,10,16.72,16.72,16.68,16.68,23
20190101|2018-09-10 03:30,10,16.65,16.65,16.62,16.63,54
20190101|2018-09-10 04:00,10,16.62,16.63,16.62,16.63,42
20190101|2018-09-10 04:30,10,16.65,16.7,16.6,16.6,43
20190101|2018-09-10 05:00,10,16.65,16.65,16.65,16.65,5
20190101|2018-09-10 05:30,10,16.6,16.6,16.6,16.6,21
20190101|2018-09-10 06:00,10,16.6,16.6,16.55,16.55,19
20190101|2018-09-10 06:30,10,16.55,16.6,16.55,16.6,25
20190101|2018-09-10 07:00,10,16.6,16.65,16.6,16.65,7
20190101|2018-09-10 07:30,10,16.65,16.65,16.65,16.65,3
20190101|2018-09-10 08:00,10,16.63,16.65,16.63,16.65,4
20190101|2018-09-10 08:30,10,16.6,16.68,16.52,16.52,485
20190101|2018-09-10 09:00,10,16.58,16.68,16.56,16.65,301
20190101|2018-09-10 09:30,10,16.6,16.67,16.6,16.66,261
20190101|2018-09-10 10:00,10,16.66,16.75,16.55,16.55,193
20190101|2018-09-10 10:30,10,16.56,16.62,16.56,16.6,27
20190101|2018-09-10 11:00,10,16.6,16.63,16.59,16.6,24
20190101|2018-09-10 11:30,10,16.6,16.65,16.55,16.63,40
20190101|2018-09-10 12:00,10,16.63,16.63,16.56,16.56,101
20190101|2018-09-10 12:30,10,16.57,16.6,16.55,16.56,236
20190101|2018-09-10 13:00,10,16.55,16.57,16.55,16.56,124
20190101|2018-09-10 13:30,10,16.55,16.55,16.47,16.52,176
20190101|2018-09-10 14:00,10,16.5,16.52,16.5,16.51,32
20190101|2018-09-10 14:30,10,16.5,16.6,16.5,16.6,361
20190101|2018-09-10 15:00,10,16.55,16.6,16.55,16.57,280
20190101|2018-09-10 15:30,10,16.55,16.55,16.51,16.55,22
20190101|2018-09-10 17:00,11,16.5,16.5,16.5,16.5,1
20190101|2018-09-10 19:00,11,16.5,16.5,16.5,16.5,12
20190101|2018-09-10 19:30,11,16.5,16.5,16.5,16.5,4
20190101|2018-09-10 20:00,11,16.5,16.5,16.5,16.5,3
20190101|2018-09-10 20:30,11,16.5,16.5,16.5,16.5,14
20190101|2018-09-10 21:00,11,16.5,16.5,16.5,16.5,4
20190101|2018-09-10 21:30,11,16.5,16.5,16.5,16.5,3
20190101|2018-09-10 22:00,11,16.5,16.5,16.5,16.5,2
20190101|2018-09-11 00:00,11,16.49,16.5,16.49,16.5,39
20190101|2018-09-11 00:30,11,16.5,16.5,16.5,16.5,21
20190101|2018-09-11 01:30,11,16.5,16.5,16.5,16.5,11
20190101|2018-09-11 02:30,11,16.52,16.55,16.52,16.55,26
20190101|2018-09-11 03:30,11,16.55,16.57,16.55,16.57,6
20190101|2018-09-11 04:00,11,16.6,16.63,16.6,16.6,33
20190101|2018-09-11 04:30,11,16.62,16.66,16.62,16.65,20
20190101|2018-09-11 05:00,11,16.61,16.61,16.58,16.58,2
20190101|2018-09-11 05:30,11,16.58,16.58,16.58,16.58,1
20190101|2018-09-11 06:00,11,16.6,16.67,16.6,16.65,7
20190101|2018-09-11 06:30,11,16.63,16.66,16.6,16.6,11
20190101|2018-09-11 07:00,11,16.65,16.65,16.65,16.65,23
20190101|2018-09-11 07:30,11,16.65,16.66,16.65,16.66,10
20190101|2018-09-11 08:00,11,16.65,16.67,16.65,16.67,65
20190101|2018-09-11 08:30,11,16.65,16.72,16.55,16.55,510
20190101|2018-09-11 09:00,11,16.55,16.55,16.4,16.41,527
20190101|2018-09-11 09:30,11,16.42,16.52,16.41,16.47,386
20190101|2018-09-11 10:00,11,16.46,16.48,16.42,16.45,200
20190101|2018-09-11 10:30,11,16.43,16.43,16.3,16.32,183
20190101|2018-09-11 11:00,11,16.32,16.33,16.25,16.32,152
20190101|2018-09-11 11:30,11,16.3,16.33,16.27,16.28,103
20190101|2018-09-11 12:00,11,16.28,16.32,16.27,16.3,70
20190101|2018-09-11 12:30,11,16.3,16.35,16.27,16.35,198
20190101|2018-09-11 13:00,11,16.32,16.38,16.3,16.3,31
20190101|2018-09-11 13:30,11,16.32,16.33,16.27,16.29,91
20190101|2018-09-11 14:00,11,16.25,16.28,16.25,16.27,59
20190101|2018-09-11 14:30,11,16.25,16.28,16.2,16.25,748
20190101|2018-09-11 15:00,11,16.3,16.3,16.18,16.2,728
20190101|2018-09-11 15:30,11,16.21,16.25,16.16,16.2,127
20190101|2018-09-11 17:00,12,16.2,16.2,16.2,16.2,1
20190101|2018-09-11 17:30,12,16.17,16.18,16.16,16.16,8
20190101|2018-09-11 19:00,12,16.2,16.2,16.2,16.2,13
20190101|2018-09-11 20:00,12,16.2,16.2,16.2,16.2,4
20190101|2018-09-11 20:30,12,16.25,16.25,16.25,16.25,6
20190101|2018-09-11 23:00,12,16.25,16.25,16.25,16.25,17
20190101|2018-09-12 00:00,12,16.21,16.22,16.21,16.22,2
20190101|2018-09-12 01:00,12,16.17,16.2,16.17,16.2,7
20190101|2018-09-12 01:30,12,16.2,16.2,16.2,16.2,9
20190101|2018-09-12 02:00,12,16.2,16.2,16.16,16.16,8
20190101|2018-09-12 02:30,12,16.2,16.2,16.15,16.15,109
20190101|2018-09-12 04:00,12,16.16,16.2,16.16,16.2,20
20190101|2018-09-12 04:30,12,16.2,16.2,16.2,16.2,15
20190101|2018-09-12 05:00,12,16.2,16.2,16.16,16.16,5
20190101|2018-09-12 05:30,12,16.2,16.2,16.2,16.2,2
20190101|2018-09-12 06:00,12,16.2,16.25,16.18,16.18,12
20190101|2018-09-12 06:30,12,16.2,16.2,16.2,16.2,5
20190101|2018-09-12 07:00,12,16.2,16.2,16.2,16.2,3
20190101|2018-09-12 07:30,12,16.18,16.2,16.18,16.2,2
20190101|2018-09-12 08:00,12,16.21,16.26,16.18,16.18,111
20190101|2018-09-12 08:30,12,16.2,16.2,16.05,16.13,364
20190101|2018-09-12 09:00,12,16.13,16.23,16.1,16.2,286
20190101|2018-09-12 09:30,12,16.2,16.22,16.1,16.15,457
20190101|2018-09-12 10:00,12,16.15,16.15,16,16,266
20190101|2018-09-12 10:30,12,16,16.1,15.95,16.1,469
20190101|2018-09-12 11:00,12,16.1,16.13,16.05,16.05,237
20190101|2018-09-12 11:30,12,16.05,16.08,16,16.05,107
20190101|2018-09-12 12:00,12,16.05,16.05,16.01,16.01,57
20190101|2018-09-12 12:30,12,16.02,16.08,16.01,16.06,92
20190101|2018-09-12 13:00,12,16.06,16.1,16.01,16.07,158
20190101|2018-09-12 13:30,12,16.06,16.1,16.05,16.06,86
20190101|2018-09-12 14:00,12,16.05,16.05,16,16.02,211
20190101|2018-09-12 14:30,12,16.03,16.08,16.01,16.08,171
20190101|2018-09-12 15:00,12,16.06,16.08,16.05,16.06,243
20190101|2018-09-12 15:30,12,16.06,16.07,16,16,115
20190101|2018-09-12 17:00,13,16.01,16.01,16.01,16.01,2
20190101|2018-09-12 18:00,13,16.02,16.02,16.02,16.02,1
20190101|2018-09-12 19:00,13,16.02,16.02,16.02,16.02,9
20190101|2018-09-12 20:30,13,16.01,16.01,16,16,5
20190101|2018-09-12 23:30,13,16.1,16.1,16.1,16.1,3
20190101|2018-09-13 00:00,13,16.1,16.1,16.07,16.07,13
20190101|2018-09-13 00:30,13,16.1,16.1,16.1,16.1,2
20190101|2018-09-13 01:00,13,16.1,16.11,16.1,16.11,2
20190101|2018-09-13 02:00,13,16.05,16.05,16.05,16.05,19
20190101|2018-09-13 03:00,13,16,16,16,16,4
20190101|2018-09-13 03:30,13,16,16,16,16,1
20190101|2018-09-13 04:00,13,15.97,15.97,15.97,15.97,1
20190101|2018-09-13 04:30,13,16,16.02,16,16,30
20190101|2018-09-13 05:30,13,15.95,15.96,15.95,15.96,40
20190101|2018-09-13 06:00,13,15.96,15.96,15.95,15.95,40
20190101|2018-09-13 06:30,13,15.95,15.95,15.9,15.9,7
20190101|2018-09-13 07:00,13,15.95,15.95,15.91,15.91,15
20190101|2018-09-13 07:30,13,15.9,15.9,15.85,15.85,101
20190101|2018-09-13 08:00,13,15.87,15.9,15.8,15.85,237
20190101|2018-09-13 08:30,13,15.81,15.84,15.7,15.75,442
20190101|2018-09-13 09:00,13,15.75,15.78,15.7,15.71,620
20190101|2018-09-13 09:30,13,15.7,15.8,15.7,15.75,198
20190101|2018-09-13 10:00,13,15.8,15.8,15.75,15.75,59
20190101|2018-09-13 10:30,13,15.75,15.8,15.75,15.76,67
20190101|2018-09-13 11:00,13,15.76,15.83,15.75,15.8,301
20190101|2018-09-13 11:30,13,15.8,15.85,15.75,15.75,191
20190101|2018-09-13 12:00,13,15.75,15.82,15.75,15.77,124
20190101|2018-09-13 12:30,13,15.75,15.83,15.75,15.81,361
20190101|2018-09-13 13:00,13,15.8,15.83,15.77,15.8,160
20190101|2018-09-13 13:30,13,15.8,15.83,15.75,15.77,263
20190101|2018-09-13 14:00,13,15.75,15.83,15.75,15.8,202
20190101|2018-09-13 14:30,13,15.83,15.85,15.75,15.76,351
20190101|2018-09-13 15:00,13,15.77,15.78,15.73,15.75,447
20190101|2018-09-13 15:30,13,15.76,15.78,15.73,15.75,351
20190101|2018-09-13 17:00,14,15.76,15.76,15.75,15.75,26
20190101|2018-09-13 19:00,14,15.75,15.75,15.75,15.75,11
20190101|2018-09-13 20:00,14,15.79,15.79,15.79,15.79,1
20190101|2018-09-13 20:30,14,15.78,15.81,15.78,15.8,30
20190101|2018-09-13 21:00,14,15.78,15.78,15.78,15.78,4
20190101|2018-09-13 22:30,14,15.75,15.75,15.75,15.75,1
20190101|2018-09-13 23:00,14,15.78,15.78,15.78,15.78,6
20190101|2018-09-14 01:00,14,15.74,15.74,15.7,15.73,11
20190101|2018-09-14 01:30,14,15.7,15.7,15.7,15.7,16
20190101|2018-09-14 02:00,14,15.71,15.71,15.71,15.71,7
20190101|2018-09-14 02:30,14,15.71,15.71,15.71,15.71,6
20190101|2018-09-14 03:00,14,15.71,15.73,15.71,15.71,4
20190101|2018-09-14 03:30,14,15.7,15.7,15.66,15.66,173
20190101|2018-09-14 04:00,14,15.7,15.7,15.7,15.7,3
20190101|2018-09-14 04:30,14,15.65,15.65,15.65,15.65,12
20190101|2018-09-14 06:00,14,15.65,15.65,15.65,15.65,1
20190101|2018-09-14 06:30,14,15.65,15.65,15.65,15.65,1
20190101|2018-09-14 07:00,14,15.65,15.68,15.65,15.67,12
20190101|2018-09-14 07:30,14,15.68,15.68,15.68,15.68,30
20190101|2018-09-14 08:00,14,15.7,15.7,15.65,15.67,23
20190101|2018-09-14 08:30,14,15.68,15.7,15.65,15.65,159
20190101|2018-09-14 09:00,14,15.7,15.7,15.65,15.67,345
20190101|2018-09-14 09:30,14,15.65,15.66,15.6,15.6,1172
20190101|2018-09-14 10:00,14,15.63,15.65,15.6,15.6,500
20190101|2018-09-14 10:30,14,15.65,15.66,15.6,15.6,578
20190101|2018-09-14 11:00,14,15.6,15.82,15.6,15.78,919
20190101|2018-09-14 11:30,14,15.75,15.77,15.65,15.65,109
20190101|2018-09-14 12:00,14,15.69,15.78,15.65,15.66,185
20190101|2018-09-14 12:30,14,15.65,15.7,15.65,15.66,42
20190101|2018-09-14 13:00,14,15.66,15.66,15.6,15.61,212
20190101|2018-09-14 13:30,14,15.6,15.63,15.6,15.6,165
20190101|2018-09-14 14:00,14,15.6,15.65,15.6,15.6,199
20190101|2018-09-14 14:30,14,15.62,15.62,15.55,15.55,638
20190101|2018-09-14 15:00,14,15.57,15.65,15.55,15.56,578
20190101|2018-09-14 15:30,14,15.6,15.62,15.6,15.6,79
20190101|2018-09-16 17:00,17,15.63,15.63,15.63,15.63,1
20190101|2018-09-16 19:00,17,15.65,15.66,15.63,15.65,27
20190101|2018-09-16 19:30,17,15.65,15.65,15.65,15.65,3
20190101|2018-09-16 20:00,17,15.66,15.66,15.66,15.66,1
20190101|2018-09-16 20:30,17,15.65,15.65,15.65,15.65,1
20190101|2018-09-16 21:00,17,15.63,15.65,15.63,15.65,3
20190101|2018-09-16 22:30,17,15.65,15.65,15.65,15.65,4
20190101|2018-09-16 23:00,17,15.65,15.65,15.65,15.65,9
20190101|2018-09-17 03:00,17,15.65,15.65,15.65,15.65,20
20190101|2018-09-17 03:30,17,15.63,15.65,15.63,15.65,12
20190101|2018-09-17 04:00,17,15.67,15.72,15.67,15.71,37
20190101|2018-09-17 04:30,17,15.71,15.71,15.7,15.7,21
20190101|2018-09-17 05:30,17,15.7,15.7,15.7,15.7,2
20190101|2018-09-17 06:00,17,15.67,15.67,15.67,15.67,9
20190101|2018-09-17 06:30,17,15.7,15.7,15.7,15.7,1
20190101|2018-09-17 07:00,17,15.67,15.67,15.67,15.67,25
20190101|2018-09-17 07:30,17,15.67,15.7,15.67,15.67,78
20190101|2018-09-17 08:00,17,15.7,15.7,15.63,15.64,182
20190101|2018-09-17 08:30,17,15.62,15.67,15.56,15.6,434
20190101|2018-09-17 09:00,17,15.56,15.65,15.55,15.6,328
20190101|2018-09-17 09:30,17,15.61,15.76,15.6,15.7,642
20190101|2018-09-17 10:00,17,15.71,15.71,15.6,15.63,231
20190101|2018-09-17 10:30,17,15.6,15.68,15.6,15.6,358
20190101|2018-09-17 11:00,17,15.6,15.65,15.6,15.6,111
20190101|2018-09-17 11:30,17,15.6,15.68,15.6,15.63,346
20190101|2018-09-17 12:00,17,15.65,15.73,15.65,15.65,372
20190101|2018-09-17 12:30,17,15.7,15.75,15.6,15.62,370
20190101|2018-09-17 13:00,17,15.67,15.68,15.6,15.66,213
20190101|2018-09-17 13:30,17,15.65,15.73,15.6,15.71,408
20190101|2018-09-17 14:00,17,15.7,15.8,15.65,15.75,884
20190101|2018-09-17 14:30,17,15.76,15.88,15.75,15.8,722
20190101|2018-09-17 15:00,17,15.8,15.92,15.7,15.86,1508
20190101|2018-09-17 15:30,17,15.9,15.9,15.8,15.9,233
20190101|2018-09-17 17:30,18,15.87,16.03,15.87,16.03,167
20190101|2018-09-17 18:00,18,16.03,16.06,16,16.05,52
20190101|2018-09-17 18:30,18,16.05,16.05,16.03,16.05,9
20190101|2018-09-17 19:00,18,16.08,16.08,16.05,16.05,41
20190101|2018-09-17 19:30,18,16,16.01,16,16,12
20190101|2018-09-17 20:00,18,16.01,16.01,16,16,11
20190101|2018-09-17 20:30,18,16,16,15.96,15.96,82
20190101|2018-09-17 21:30,18,15.97,15.97,15.94,15.94,3
20190101|2018-09-17 22:00,18,15.9,15.9,15.9,15.9,1
20190101|2018-09-17 22:30,18,15.91,15.91,15.9,15.9,9
20190101|2018-09-18 00:30,18,15.9,15.9,15.9,15.9,3
20190101|2018-09-18 01:00,18,15.85,15.85,15.8,15.81,29
20190101|2018-09-18 01:30,18,15.8,15.82,15.8,15.82,11
20190101|2018-09-18 02:00,18,15.81,15.81,15.77,15.8,68
20190101|2018-09-18 02:30,18,15.78,15.8,15.76,15.8,8
20190101|2018-09-18 03:00,18,15.8,15.83,15.76,15.83,68
20190101|2018-09-18 03:30,18,15.83,15.85,15.81,15.82,15
20190101|2018-09-18 04:00,18,15.8,15.8,15.75,15.77,22
20190101|2018-09-18 04:30,18,15.76,15.77,15.75,15.75,9
20190101|2018-09-18 05:00,18,15.75,15.8,15.75,15.8,36
20190101|2018-09-18 05:30,18,15.8,15.8,15.8,15.8,111
20190101|2018-09-18 06:00,18,15.77,15.82,15.77,15.82,108
20190101|2018-09-18 06:30,18,15.82,15.85,15.77,15.77,103
20190101|2018-09-18 07:00,18,15.8,15.82,15.8,15.8,36
20190101|2018-09-18 07:30,18,15.76,15.77,15.72,15.77,63
20190101|2018-09-18 08:00,18,15.76,15.85,15.75,15.8,96
20190101|2018-09-18 08:30,18,15.76,15.77,15.65,15.65,705
20190101|2018-09-18 09:00,18,15.66,15.75,15.65,15.71,491
20190101|2018-09-18 09:30,18,15.7,15.75,15.65,15.65,328
20190101|2018-09-18 10:00,18,15.68,15.71,15.65,15.67,338
20190101|2018-09-18 10:30,18,15.65,15.7,15.65,15.65,180
20190101|2018-09-18 11:00,18,15.67,15.77,15.65,15.77,363
20190101|2018-09-18 11:30,18,15.77,15.85,15.75,15.75,545
20190101|2018-09-18 12:00,18,15.77,15.8,15.75,15.77,94
20190101|2018-09-18 12:30,18,15.75,15.83,15.75,15.8,129
20190101|2018-09-18 13:00,18,15.82,15.82,15.75,15.78,149
20190101|2018-09-18 13:30,18,15.75,15.95,15.75,15.9,998
20190101|2018-09-18 14:00,18,15.92,16,15.9,15.9,568
20190101|2018-09-18 14:30,18,15.92,15.95,15.85,15.9,360
20190101|2018-09-18 15:00,18,15.92,15.97,15.87,15.9,1147
20190101|2018-09-18 15:30,18,15.9,15.9,15.86,15.9,98
20190101|2018-09-18 17:00,19,15.85,15.87,15.85,15.87,12
20190101|2018-09-18 17:30,19,15.87,15.87,15.87,15.87,5
20190101|2018-09-18 18:00,19,15.88,15.88,15.88,15.88,1
20190101|2018-09-18 18:30,19,15.9,15.9,15.9,15.9,51
20190101|2018-09-18 19:00,19,15.92,15.92,15.92,15.92,5
20190101|2018-09-18 19:30,19,15.9,15.91,15.9,15.9,3
20190101|2018-09-18 21:00,19,15.9,15.9,15.9,15.9,2
20190101|2018-09-18 21:30,19,15.9,15.9,15.9,15.9,1
20190101|2018-09-18 22:30,19,15.92,15.92,15.92,15.92,5
20190101|2018-09-19 00:30,19,15.92,15.92,15.92,15.92,9
20190101|2018-09-19 01:00,19,15.9,15.9,15.87,15.87,24
20190101|2018-09-19 01:30,19,15.87,15.88,15.87,15.88,2
20190101|2018-09-19 02:00,19,15.9,15.9,15.85,15.86,139
20190101|2018-09-19 02:30,19,15.85,15.9,15.85,15.9,49
20190101|2018-09-19 03:00,19,15.88,15.88,15.88,15.88,2
20190101|2018-09-19 03:30,19,15.9,15.9,15.9,15.9,7
20190101|2018-09-19 04:00,19,15.88,15.9,15.88,15.9,15
20190101|2018-09-19 04:30,19,15.86,15.88,15.86,15.88,9
20190101|2018-09-19 05:30,19,15.86,15.87,15.85,15.87,13
20190101|2018-09-19 06:00,19,15.88,15.88,15.88,15.88,20
20190101|2018-09-19 06:30,19,15.86,15.9,15.86,15.9,53
20190101|2018-09-19 07:00,19,15.9,15.9,15.9,15.9,22
20190101|2018-09-19 07:30,19,15.86,15.87,15.78,15.8,367
20190101|2018-09-19 08:00,19,15.81,15.82,15.76,15.76,72
20190101|2018-09-19 08:30,19,15.75,15.8,15.75,15.77,238
20190101|2018-09-19 09:00,19,15.75,15.8,15.72,15.75,1134
20190101|2018-09-19 09:30,19,15.75,15.75,15.7,15.74,108
20190101|2018-09-19 10:00,19,15.71,15.72,15.65,15.65,231
20190101|2018-09-19 10:30,19,15.68,15.73,15.65,15.67,333
20190101|2018-09-19 11:00,19,15.66,15.73,15.66,15.72,175
20190101|2018-09-19 11:30,19,15.71,15.78,15.68,15.7,855
20190101|2018-09-19 12:00,19,15.71,15.74,15.65,15.73,191
20190101|2018-09-19 12:30,19,15.73,15.73,15.7,15.7,40
20190101|2018-09-19 13:00,19,15.71,15.75,15.7,15.73,169
20190101|2018-09-19 13:30,19,15.73,15.78,15.7,15.78,663
20190101|2018-09-19 14:00,19,15.77,15.82,15.75,15.75,519
20190101|2018-09-19 14:30,19,15.76,15.82,15.75,15.78,1427
20190101|2018-09-19 15:00,19,15.75,15.85,15.75,15.8,2221
20190101|2018-09-19 15:30,19,15.8,15.85,15.75,15.75,277
20190101|2018-09-19 17:00,20,15.82,15.82,15.81,15.81,78
20190101|2018-09-19 17:30,20,15.82,15.82,15.82,15.82,17
20190101|2018-09-19 18:30,20,15.82,15.82,15.81,15.82,70
20190101|2018-09-19 19:00,20,15.81,15.83,15.81,15.83,11
20190101|2018-09-19 20:00,20,15.83,15.83,15.82,15.82,5
20190101|2018-09-19 20:30,20,15.85,15.85,15.83,15.85,62
20190101|2018-09-19 21:00,20,15.83,15.83,15.83,15.83,1
20190101|2018-09-19 22:00,20,15.85,15.85,15.85,15.85,1
20190101|2018-09-19 22:30,20,15.85,15.85,15.85,15.85,5
20190101|2018-09-20 01:00,20,15.86,15.86,15.85,15.85,10
20190101|2018-09-20 01:30,20,15.85,15.85,15.85,15.85,11
20190101|2018-09-20 02:00,20,15.85,15.85,15.85,15.85,57
20190101|2018-09-20 02:30,20,15.85,15.87,15.85,15.85,70
20190101|2018-09-20 03:00,20,15.82,15.82,15.82,15.82,2
20190101|2018-09-20 03:30,20,15.85,15.85,15.85,15.85,11
20190101|2018-09-20 04:00,20,15.82,15.85,15.82,15.83,57
20190101|2018-09-20 04:30,20,15.81,15.82,15.81,15.82,4
20190101|2018-09-20 05:00,20,15.85,15.85,15.82,15.82,49
20190101|2018-09-20 06:00,20,15.82,15.82,15.78,15.78,57
20190101|2018-09-20 06:30,20,15.77,15.8,15.75,15.75,44
20190101|2018-09-20 07:00,20,15.75,15.75,15.73,15.73,15
20190101|2018-09-20 07:30,20,15.74,15.74,15.71,15.72,190
20190101|2018-09-20 08:00,20,15.71,15.72,15.71,15.72,11
20190101|2018-09-20 08:30,20,15.72,15.72,15.63,15.7,1391
20190101|2018-09-20 09:00,20,15.67,15.73,15.65,15.73,833
20190101|2018-09-20 09:30,20,15.74,15.75,15.71,15.75,158
20190101|2018-09-20 10:00,20,15.74,15.75,15.71,15.71,180
20190101|2018-09-20 10:30,20,15.71,15.77,15.7,15.77,1359
20190101|2018-09-20 11:00,20,15.77,15.82,15.76,15.76,1237
20190101|2018-09-20 11:30,20,15.78,15.78,15.71,15.72,168
20190101|2018-09-20 12:00,20,15.72,15.75,15.7,15.75,42
20190101|2018-09-20 12:30,20,15.71,15.75,15.7,15.7,378
20190101|2018-09-20 13:00,20,15.75,15.75,15.67,15.69,623
20190101|2018-09-20 13:30,20,15.69,15.7,15.65,15.66,308
20190101|2018-09-20 14:00,20,15.67,15.75,15.65,15.72,610
20190101|2018-09-20 14:30,20,15.75,15.75,15.7,15.73,695
20190101|2018-09-20 15:00,20,15.75,15.76,15.65,15.67,1154
20190101|2018-09-20 15:30,20,15.7,15.7,15.65,15.65,134
20190101|2018-09-20 18:00,21,15.67,15.67,15.67,15.67,1
20190101|2018-09-20 19:00,21,15.65,15.65,15.65,15.65,5
20190101|2018-09-20 20:00,21,15.7,15.7,15.7,15.7,10
20190101|2018-09-20 20:30,21,15.7,15.7,15.7,15.7,5
20190101|2018-09-20 21:30,21,15.7,15.7,15.7,15.7,1
20190101|2018-09-20 22:00,21,15.7,15.7,15.7,15.7,21
20190101|2018-09-20 23:30,21,15.7,15.7,15.7,15.7,10
20190101|2018-09-21 00:00,21,15.67,15.67,15.67,15.67,15
20190101|2018-09-21 01:00,21,15.7,15.7,15.7,15.7,30
20190101|2018-09-21 01:30,21,15.7,15.7,15.7,15.7,10
20190101|2018-09-21 02:00,21,15.7,15.7,15.7,15.7,5
20190101|2018-09-21 02:30,21,15.67,15.67,15.65,15.65,3
20190101|2018-09-21 03:30,21,15.67,15.67,15.67,15.67,1
20190101|2018-09-21 04:00,21,15.7,15.7,15.68,15.7,38
20190101|2018-09-21 04:30,21,15.7,15.72,15.68,15.7,58
20190101|2018-09-21 05:00,21,15.7,15.7,15.7,15.7,2
20190101|2018-09-21 05:30,21,15.7,15.7,15.7,15.7,3
20190101|2018-09-21 06:00,21,15.72,15.72,15.72,15.72,1
20190101|2018-09-21 06:30,21,15.75,15.75,15.75,15.75,2
20190101|2018-09-21 07:00,21,15.7,15.7,15.7,15.7,20
20190101|2018-09-21 07:30,21,15.7,15.72,15.66,15.72,63
20190101|2018-09-21 08:00,21,15.72,15.72,15.68,15.71,204
20190101|2018-09-21 08:30,21,15.75,15.75,15.65,15.69,411
20190101|2018-09-21 09:00,21,15.71,15.71,15.6,15.62,905
20190101|2018-09-21 09:30,21,15.63,15.7,15.63,15.66,386
20190101|2018-09-21 10:00,21,15.65,15.68,15.65,15.65,48
20190101|2018-09-21 10:30,21,15.67,15.67,15.61,15.63,340
20190101|2018-09-21 11:00,21,15.65,15.68,15.63,15.65,96
20190101|2018-09-21 11:30,21,15.66,15.7,15.6,15.6,212
20190101|2018-09-21 12:00,21,15.6,15.63,15.6,15.63,30
20190101|2018-09-21 12:30,21,15.6,15.67,15.6,15.65,136
20190101|2018-09-21 13:00,21,15.65,15.7,15.65,15.67,154
20190101|2018-09-21 13:30,21,15.67,15.73,15.67,15.72,253
20190101|2018-09-21 14:00,21,15.72,15.8,15.69,15.77,406
20190101|2018-09-21 14:30,21,15.78,15.8,15.67,15.8,1017
20190101|2018-09-21 15:00,21,15.75,15.85,15.71,15.85,718
20190101|2018-09-21 15:30,21,15.8,15.87,15.79,15.87,322
20190101|2018-09-23 17:00,24,15.9,15.95,15.86,15.86,49
20190101|2018-09-23 17:30,24,15.9,15.9,15.9,15.9,10
20190101|2018-09-23 18:00,24,15.95,15.95,15.95,15.95,15
20190101|2018-09-23 18:30,24,15.95,15.95,15.95,15.95,17
20190101|2018-09-23 20:00,24,15.95,16,15.95,15.95,73
20190101|2018-09-23 20:30,24,15.95,15.95,15.93,15.95,13
20190101|2018-09-23 21:00,24,15.95,15.95,15.9,15.95,4
20190101|2018-09-23 22:30,24,15.9,15.9,15.9,15.9,2
20190101|2018-09-24 01:00,24,15.92,15.96,15.92,15.92,10
20190101|2018-09-24 01:30,24,15.94,15.95,15.94,15.95,19
20190101|2018-09-24 02:00,24,15.9,15.9,15.9,15.9,13
20190101|2018-09-24 02:30,24,15.9,15.98,15.9,15.95,49
20190101|2018-09-24 03:00,24,15.95,15.95,15.9,15.9,9
20190101|2018-09-24 04:30,24,15.88,15.88,15.86,15.86,3
20190101|2018-09-24 05:00,24,15.85,15.85,15.8,15.8,8
20190101|2018-09-24 06:00,24,15.82,15.84,15.82,15.84,2
20190101|2018-09-24 06:30,24,15.85,15.85,15.8,15.8,8
20190101|2018-09-24 07:30,24,15.84,15.86,15.81,15.86,13
20190101|2018-09-24 08:00,24,15.86,15.87,15.85,15.86,8
20190101|2018-09-24 08:30,24,15.85,15.93,15.81,15.86,433
20190101|2018-09-24 09:00,24,15.86,15.9,15.81,15.9,464
20190101|2018-09-24 09:30,24,15.9,15.98,15.86,15.96,258
20190101|2018-09-24 10:00,24,15.93,15.96,15.85,15.87,496
20190101|2018-09-24 10:30,24,15.85,15.87,15.82,15.82,85
20190101|2018-09-24 11:00,24,15.82,15.88,15.82,15.85,81
20190101|2018-09-24 11:30,24,15.87,15.9,15.81,15.87,381
20190101|2018-09-24 12:00,24,15.87,15.87,15.8,15.8,232
20190101|2018-09-24 12:30,24,15.8,15.82,15.8,15.8,437
20190101|2018-09-24 13:00,24,15.8,15.81,15.7,15.7,458
20190101|2018-09-24 13:30,24,15.7,15.75,15.65,15.65,572
20190101|2018-09-24 14:00,24,15.65,15.7,15.65,15.65,296
20190101|2018-09-24 14:30,24,15.65,15.7,15.65,15.65,376
20190101|2018-09-24 15:00,24,15.67,15.7,15.6,15.64,1120
20190101|2018-09-24 15:30,24,15.65,15.67,15.6,15.6,243
20190101|2018-09-24 17:00,25,15.62,15.62,15.62,15.62,2
20190101|2018-09-24 18:00,25,15.64,15.64,15.64,15.64,2
20190101|2018-09-24 19:00,25,15.63,15.67,15.63,15.65,72
20190101|2018-09-24 19:30,25,15.63,15.63,15.63,15.63,6
20190101|2018-09-24 20:30,25,15.63,15.63,15.63,15.63,3
20190101|2018-09-24 22:00,25,15.63,15.63,15.63,15.63,2
20190101|2018-09-25 00:00,25,15.65,15.65,15.65,15.65,21
20190101|2018-09-25 00:30,25,15.63,15.65,15.62,15.65,22
20190101|2018-09-25 01:00,25,15.65,15.65,15.63,15.63,10
20190101|2018-09-25 02:00,25,15.65,15.66,15.65,15.65,53
20190101|2018-09-25 02:30,25,15.65,15.66,15.62,15.62,21
20190101|2018-09-25 03:30,25,15.64,15.64,15.64,15.64,5
20190101|2018-09-25 04:00,25,15.61,15.62,15.6,15.6,42
20190101|2018-09-25 04:30,25,15.6,15.6,15.6,15.6,8
20190101|2018-09-25 05:00,25,15.58,15.58,15.58,15.58,1
20190101|2018-09-25 05:30,25,15.59,15.59,15.58,15.58,41
20190101|2018-09-25 06:00,25,15.55,15.58,15.55,15.58,8
20190101|2018-09-25 07:30,25,15.57,15.57,15.57,15.57,2
20190101|2018-09-25 08:00,25,15.56,15.57,15.55,15.55,13
20190101|2018-09-25 08:30,25,15.55,15.6,15.53,15.56,463
20190101|2018-09-25 09:00,25,15.56,15.63,15.56,15.6,161
20190101|2018-09-25 09:30,25,15.61,15.65,15.56,15.65,188
20190101|2018-09-25 10:00,25,15.65,15.68,15.45,15.5,2776
20190101|2018-09-25 10:30,25,15.47,15.55,15.45,15.51,553
20190101|2018-09-25 11:00,25,15.52,15.55,15.5,15.51,158
20190101|2018-09-25 11:30,25,15.51,15.6,15.51,15.56,132
20190101|2018-09-25 12:00,25,15.56,15.62,15.56,15.61,173
20190101|2018-09-25 12:30,25,15.61,15.69,15.61,15.66,324
20190101|2018-09-25 13:00,25,15.68,15.68,15.65,15.66,90
20190101|2018-09-25 13:30,25,15.66,15.8,15.66,15.75,500
20190101|2018-09-25 14:00,25,15.71,15.75,15.71,15.73,203
20190101|2018-09-25 14:30,25,15.73,15.85,15.71,15.85,709
20190101|2018-09-25 15:00,25,15.82,15.83,15.7,15.7,968
20190101|2018-09-25 15:30,25,15.7,15.72,15.65,15.65,137
20190101|2018-09-25 17:00,26,15.68,15.7,15.65,15.65,11
20190101|2018-09-25 17:30,26,15.67,15.68,15.67,15.68,14
20190101|2018-09-25 18:30,26,15.68,15.68,15.68,15.68,1
20190101|2018-09-25 19:00,26,15.65,15.66,15.65,15.66,4
20190101|2018-09-25 20:00,26,15.67,15.67,15.67,15.67,1
20190101|2018-09-25 21:30,26,15.66,15.66,15.66,15.66,1
20190101|2018-09-25 22:00,26,15.66,15.66,15.66,15.66,5
20190101|2018-09-26 00:00,26,15.66,15.66,15.65,15.65,23
20190101|2018-09-26 01:00,26,15.65,15.65,15.65,15.65,9
20190101|2018-09-26 01:30,26,15.65,15.65,15.61,15.65,33
20190101|2018-09-26 02:00,26,15.63,15.65,15.63,15.65,14
20190101|2018-09-26 02:30,26,15.65,15.65,15.61,15.61,3
20190101|2018-09-26 03:00,26,15.61,15.61,15.61,15.61,1
20190101|2018-09-26 06:00,26,15.65,15.65,15.65,15.65,9
20190101|2018-09-26 06:30,26,15.67,15.7,15.67,15.7,5
20190101|2018-09-26 07:30,26,15.66,15.66,15.66,15.66,2
20190101|2018-09-26 08:00,26,15.7,15.7,15.66,15.66,56
20190101|2018-09-26 08:30,26,15.67,15.67,15.61,15.65,446
20190101|2018-09-26 09:00,26,15.62,15.67,15.6,15.66,342
20190101|2018-09-26 09:30,26,15.67,15.67,15.62,15.67,230
20190101|2018-09-26 10:00,26,15.67,15.71,15.65,15.7,197
20190101|2018-09-26 10:30,26,15.67,15.75,15.67,15.71,55
20190101|2018-09-26 11:00,26,15.71,15.74,15.7,15.72,30
20190101|2018-09-26 11:30,26,15.72,15.72,15.71,15.71,63
20190101|2018-09-26 12:00,26,15.71,15.72,15.7,15.71,24
20190101|2018-09-26 12:30,26,15.73,15.73,15.65,15.66,252
20190101|2018-09-26 13:00,26,15.65,15.7,15.61,15.67,295
20190101|2018-09-26 13:30,26,15.67,15.75,15.67,15.74,272
20190101|2018-09-26 14:00,26,15.75,15.8,15.7,15.72,233
20190101|2018-09-26 14:30,26,15.71,16,15.7,15.92,1485
20190101|2018-09-26 15:00,26,15.92,15.99,15.87,15.91,554
20190101|2018-09-26 15:30,26,15.9,15.95,15.9,15.9,40
20190101|2018-09-26 17:00,27,15.95,15.95,15.92,15.95,32
20190101|2018-09-26 17:30,27,15.9,15.9,15.9,15.9,12
20190101|2018-09-26 19:00,27,15.87,15.87,15.87,15.87,4
20190101|2018-09-26 20:00,27,15.85,15.87,15.85,15.87,4
20190101|2018-09-26 20:30,27,15.87,15.87,15.87,15.87,1
20190101|2018-09-26 21:00,27,15.9,15.9,15.9,15.9,10
20190101|2018-09-26 21:30,27,15.85,15.85,15.85,15.85,4
20190101|2018-09-26 22:00,27,15.87,15.87,15.87,15.87,2
20190101|2018-09-26 22:30,27,15.87,15.92,15.87,15.9,33
20190101|2018-09-26 23:00,27,15.9,15.9,15.9,15.9,1
20190101|2018-09-27 00:00,27,15.87,15.87,15.87,15.87,1
20190101|2018-09-27 00:30,27,15.92,15.92,15.92,15.92,1
20190101|2018-09-27 01:30,27,15.87,15.87,15.87,15.87,3
20190101|2018-09-27 02:00,27,15.87,15.92,15.82,15.91,51
20190101|2018-09-27 02:30,27,15.92,15.93,15.9,15.9,24
20190101|2018-09-27 03:00,27,15.87,15.87,15.87,15.87,9
20190101|2018-09-27 03:30,27,15.9,15.9,15.9,15.9,2
20190101|2018-09-27 04:00,27,15.9,15.9,15.9,15.9,2
20190101|2018-09-27 04:30,27,15.87,15.87,15.87,15.87,1
20190101|2018-09-27 05:00,27,15.87,15.87,15.85,15.85,3
20190101|2018-09-27 05:30,27,15.82,15.82,15.8,15.8,10
20190101|2018-09-27 06:00,27,15.83,15.83,15.83,15.83,1
20190101|2018-09-27 06:30,27,15.85,15.85,15.85,15.85,5
20190101|2018-09-27 07:00,27,15.82,15.82,15.82,15.82,5
20190101|2018-09-27 07:30,27,15.82,15.82,15.78,15.8,81
20190101|2018-09-27 08:00,27,15.78,15.82,15.77,15.77,26
20190101|2018-09-27 08:30,27,15.8,15.81,15.71,15.72,429
20190101|2018-09-27 09:00,27,15.71,15.71,15.61,15.65,405
20190101|2018-09-27 09:30,27,15.64,15.7,15.61,15.65,153
20190101|2018-09-27 10:00,27,15.62,15.7,15.61,15.7,102
20190101|2018-09-27 10:30,27,15.65,15.7,15.62,15.62,429
20190101|2018-09-27 11:00,27,15.62,15.67,15.61,15.62,206
20190101|2018-09-27 11:30,27,15.65,15.7,15.62,15.67,402
20190101|2018-09-27 12:00,27,15.67,15.73,15.66,15.72,125
20190101|2018-09-27 12:30,27,15.72,15.73,15.67,15.72,73
20190101|2018-09-27 13:00,27,15.72,15.75,15.67,15.67,157
20190101|2018-09-27 13:30,27,15.67,15.7,15.65,15.7,273
20190101|2018-09-27 14:00,27,15.66,15.75,15.65,15.73,178
20190101|2018-09-27 14:30,27,15.73,15.8,15.7,15.7,458
20190101|2018-09-27 15:00,27,15.74,15.81,15.72,15.79,450
20190101|2018-09-27 15:30,27,15.8,15.8,15.75,15.75,59
20190101|2018-09-27 17:30,28,15.76,15.76,15.76,15.76,2
20190101|2018-09-27 18:00,28,15.77,15.77,15.77,15.77,1
20190101|2018-09-27 18:30,28,15.76,15.76,15.76,15.76,1
20190101|2018-09-27 20:30,28,15.75,15.75,15.74,15.75,61
20190101|2018-09-27 21:00,28,15.76,15.76,15.76,15.76,5
20190101|2018-09-27 22:00,28,15.77,15.77,15.77,15.77,1
20190101|2018-09-27 23:30,28,15.77,15.77,15.77,15.77,2
20190101|2018-09-28 01:00,28,15.8,15.8,15.8,15.8,17
20190101|2018-09-28 01:30,28,15.82,15.82,15.82,15.82,1
20190101|2018-09-28 02:00,28,15.85,15.88,15.85,15.88,67
20190101|2018-09-28 02:30,28,15.85,15.85,15.85,15.85,5
20190101|2018-09-28 03:30,28,15.8,15.8,15.8,15.8,2
20190101|2018-09-28 04:30,28,15.81,15.85,15.81,15.83,12
20190101|2018-09-28 05:00,28,15.88,15.93,15.85,15.92,50
20190101|2018-09-28 05:30,28,15.91,15.93,15.9,15.9,39
20190101|2018-09-28 06:00,28,15.9,15.92,15.9,15.92,2
20190101|2018-09-28 06:30,28,15.93,15.98,15.91,15.92,122
20190101|2018-09-28 07:00,28,15.92,15.95,15.9,15.93,17
20190101|2018-09-28 07:30,28,15.91,15.91,15.81,15.81,161
20190101|2018-09-28 08:00,28,15.83,15.9,15.81,15.85,180
20190101|2018-09-28 08:30,28,15.85,15.9,15.82,15.85,275
20190101|2018-09-28 09:00,28,15.85,15.86,15.76,15.77,303
20190101|2018-09-28 09:30,28,15.8,15.8,15.7,15.75,159
20190101|2018-09-28 10:00,28,15.72,15.77,15.7,15.75,113
20190101|2018-09-28 10:30,28,15.72,15.85,15.72,15.82,73
20190101|2018-09-28 11:00,28,15.85,15.85,15.75,15.85,83
20190101|2018-09-28 11:30,28,15.8,15.85,15.77,15.85,49
20190101|2018-09-28 12:00,28,15.82,15.85,15.77,15.8,75
20190101|2018-09-28 12:30,28,15.77,15.8,15.7,15.77,107
20190101|2018-09-28 13:00,28,15.77,15.85,15.76,15.82,81
20190101|2018-09-28 13:30,28,15.82,15.9,15.8,15.9,291
20190101|2018-09-28 14:00,28,15.85,15.87,15.76,15.76,508
20190101|2018-09-28 14:30,28,15.8,15.81,15.7,15.7,515
20190101|2018-09-28 15:00,28,15.72,15.73,15.65,15.72,729
20190101|2018-09-28 15:30,28,15.7,15.75,15.7,15.71,89
20190101|2018-09-30 17:00,1,15.67,15.67,15.67,15.67,9
20190101|2018-09-30 18:00,1,15.67,15.67,15.65,15.65,27
20190101|2018-09-30 18:30,1,15.62,15.65,15.62,15.65,39
20190101|2018-09-30 19:30,1,15.6,15.6,15.57,15.6,13
20190101|2018-09-30 20:00,1,15.6,15.6,15.6,15.6,7
20190101|2018-09-30 20:30,1,15.6,15.6,15.6,15.6,1
20190101|2018-09-30 21:00,1,15.6,15.61,15.55,15.55,17
20190101|2018-09-30 21:30,1,15.57,15.57,15.57,15.57,1
20190101|2018-09-30 22:00,1,15.55,15.55,15.55,15.55,1
20190101|2018-09-30 22:30,1,15.6,15.6,15.6,15.6,4
20190101|2018-09-30 23:30,1,15.6,15.6,15.6,15.6,1
20190101|2018-10-01 00:30,1,15.55,15.55,15.5,15.52,32
20190101|2018-10-01 01:00,1,15.53,15.53,15.53,15.53,5
20190101|2018-10-01 02:00,1,15.53,15.53,15.47,15.47,81
20190101|2018-10-01 02:30,1,15.49,15.5,15.48,15.48,16
20190101|2018-10-01 03:30,1,15.47,15.5,15.47,15.47,7
20190101|2018-10-01 04:00,1,15.5,15.51,15.48,15.48,46
20190101|2018-10-01 04:30,1,15.5,15.5,15.48,15.5,51
20190101|2018-10-01 05:00,1,15.5,15.5,15.5,15.5,1
20190101|2018-10-01 06:00,1,15.5,15.5,15.5,15.5,21
20190101|2018-10-01 06:30,1,15.5,15.51,15.5,15.5,14
20190101|2018-10-01 07:00,1,15.51,15.51,15.51,15.51,2
20190101|2018-10-01 07:30,1,15.51,15.51,15.5,15.5,111
20190101|2018-10-01 08:00,1,15.5,15.51,15.5,15.5,74
20190101|2018-10-01 08:30,1,15.5,15.52,15.45,15.46,685
20190101|2018-10-01 09:00,1,15.46,15.5,15.45,15.47,253
20190101|2018-10-01 09:30,1,15.46,15.52,15.43,15.51,449
20190101|2018-10-01 10:00,1,15.5,15.55,15.45,15.46,304
20190101|2018-10-01 10:30,1,15.46,15.5,15.45,15.46,277
20190101|2018-10-01 11:00,1,15.46,15.55,15.45,15.53,532
20190101|2018-10-01 11:30,1,15.55,15.55,15.46,15.46,363
20190101|2018-10-01 12:00,1,15.46,15.51,15.45,15.51,162
20190101|2018-10-01 12:30,1,15.5,15.51,15.45,15.49,193
20190101|2018-10-01 13:00,1,15.46,15.52,15.46,15.51,184
20190101|2018-10-01 13:30,1,15.52,15.52,15.5,15.51,247
20190101|2018-10-01 14:00,1,15.51,15.68,15.5,15.68,381
20190101|2018-10-01 14:30,1,15.68,15.77,15.6,15.65,1210
20190101|2018-10-01 15:00,1,15.62,15.68,15.6,15.66,563
20190101|2018-10-01 15:30,1,15.67,15.67,15.6,15.6,60
20190101|2018-10-01 17:00,2,15.65,15.65,15.61,15.61,46
20190101|2018-10-01 19:00,2,15.65,15.65,15.65,15.65,16
20190101|2018-10-01 20:00,2,15.65,15.66,15.65,15.66,2
20190101|2018-10-01 20:30,2,15.7,15.7,15.7,15.7,4
20190101|2018-10-01 21:00,2,15.66,15.66,15.66,15.66,1
20190101|2018-10-01 21:30,2,15.68,15.68,15.68,15.68,1
20190101|2018-10-01 22:00,2,15.65,15.65,15.65,15.65,1
20190101|2018-10-01 23:00,2,15.66,15.66,15.66,15.66,1
20190101|2018-10-02 00:00,2,15.67,15.67,15.67,15.67,11
20190101|2018-10-02 01:00,2,15.7,15.7,15.69,15.7,34
20190101|2018-10-02 01:30,2,15.72,15.72,15.7,15.71,4
20190101|2018-10-02 02:00,2,15.7,15.75,15.7,15.73,27
20190101|2018-10-02 02:30,2,15.75,15.75,15.72,15.72,14
20190101|2018-10-02 03:00,2,15.7,15.75,15.7,15.75,15
20190101|2018-10-02 03:30,2,15.75,15.76,15.75,15.76,25
20190101|2018-10-02 04:00,2,15.8,15.82,15.77,15.77,80
20190101|2018-10-02 04:30,2,15.76,15.76,15.76,15.76,1
20190101|2018-10-02 05:00,2,15.76,15.76,15.73,15.73,7
20190101|2018-10-02 05:30,2,15.76,15.76,15.76,15.76,3
20190101|2018-10-02 06:00,2,15.74,15.74,15.7,15.71,10
20190101|2018-10-02 06:30,2,15.71,15.71,15.7,15.71,7
20190101|2018-10-02 07:00,2,15.7,15.7,15.66,15.66,52
20190101|2018-10-02 07:30,2,15.66,15.68,15.66,15.66,16
20190101|2018-10-02 08:00,2,15.67,15.67,15.65,15.66,31
20190101|2018-10-02 08:30,2,15.66,15.68,15.6,15.63,421
20190101|2018-10-02 09:00,2,15.62,15.66,15.61,15.63,267
20190101|2018-10-02 09:30,2,15.61,15.66,15.56,15.62,377
20190101|2018-10-02 10:00,2,15.61,15.61,15.56,15.6,94
20190101|2018-10-02 10:30,2,15.6,15.62,15.52,15.55,552
20190101|2018-10-02 11:00,2,15.52,15.57,15.5,15.57,138
20190101|2018-10-02 11:30,2,15.57,15.62,15.52,15.6,310
20190101|2018-10-02 12:00,2,15.6,15.6,15.55,15.57,431
20190101|2018-10-02 12:30,2,15.57,15.62,15.55,15.62,199
20190101|2018-10-02 13:00,2,15.6,15.62,15.55,15.55,303
20190101|2018-10-02 13:30,2,15.57,15.67,15.57,15.67,307
20190101|2018-10-02 14:00,2,15.65,15.76,15.65,15.74,317
20190101|2018-10-02 14:30,2,15.73,15.75,15.65,15.7,222
20190101|2018-10-02 15:00,2,15.72,15.8,15.71,15.75,313
20190101|2018-10-02 15:30,2,15.76,15.8,15.75,15.8,158
20190101|2018-10-02 17:00,3,15.75,15.75,15.73,15.73,13
20190101|2018-10-02 17:30,3,15.72,15.72,15.72,15.72,12
20190101|2018-10-02 18:30,3,15.73,15.73,15.73,15.73,1
20190101|2018-10-02 19:00,3,15.75,15.77,15.75,15.75,80
20190101|2018-10-02 20:30,3,15.75,15.75,15.72,15.72,23
20190101|2018-10-02 21:00,3,15.67,15.67,15.63,15.63,25
20190101|2018-10-02 21:30,3,15.65,15.65,15.63,15.63,49
20190101|2018-10-02 22:30,3,15.65,15.65,15.65,15.65,8
20190101|2018-10-02 23:00,3,15.67,15.67,15.67,15.67,1
20190101|2018-10-02 23:30,3,15.68,15.68,15.67,15.67,2
20190101|2018-10-03 01:00,3,15.65,15.66,15.65,15.65,16
20190101|2018-10-03 01:30,3,15.6,15.6,15.6,15.6,44
20190101|2018-10-03 02:00,3,15.61,15.61,15.61,15.61,2
20190101|2018-10-03 02:30,3,15.6,15.6,15.58,15.6,28
20190101|2018-10-03 03:00,3,15.6,15.6,15.6,15.6,2
20190101|2018-10-03 03:30,3,15.6,15.6,15.6,15.6,5
20190101|2018-10-03 04:00,3,15.62,15.65,15.62,15.62,6
20190101|2018-10-03 04:30,3,15.6,15.6,15.6,15.6,101
20190101|2018-10-03 05:00,3,15.6,15.6,15.6,15.6,18
20190101|2018-10-03 05:30,3,15.6,15.61,15.58,15.61,3
20190101|2018-10-03 06:00,3,15.6,15.6,15.56,15.56,9
20190101|2018-10-03 06:30,3,15.58,15.6,15.58,15.6,2
20190101|2018-10-03 07:00,3,15.6,15.6,15.6,15.6,2
20190101|2018-10-03 07:30,3,15.6,15.6,15.6,15.6,2
20190101|2018-10-03 08:00,3,15.56,15.6,15.55,15.55,11
20190101|2018-10-03 08:30,3,15.6,15.6,15.53,15.56,319
20190101|2018-10-03 09:00,3,15.56,15.6,15.55,15.6,247
20190101|2018-10-03 09:30,3,15.59,15.65,15.55,15.65,169
20190101|2018-10-03 10:00,3,15.63,15.66,15.58,15.59,392
20190101|2018-10-03 10:30,3,15.58,15.65,15.57,15.58,418
20190101|2018-10-03 11:00,3,15.58,15.65,15.57,15.58,110
20190101|2018-10-03 11:30,3,15.6,15.65,15.59,15.65,46
20190101|2018-10-03 12:00,3,15.63,15.65,15.6,15.6,59
20190101|2018-10-03 12:30,3,15.6,15.65,15.6,15.63,87
20190101|2018-10-03 13:00,3,15.65,15.7,15.62,15.7,134
20190101|2018-10-03 13:30,3,15.66,15.75,15.65,15.75,1012
20190101|2018-10-03 14:00,3,15.75,15.77,15.7,15.73,779
20190101|2018-10-03 14:30,3,15.71,15.75,15.65,15.65,363
20190101|2018-10-03 15:00,3,15.65,15.7,15.61,15.65,622
20190101|2018-10-03 15:30,3,15.65,15.75,15.65,15.75,139
20190101|2018-10-03 17:00,4,15.72,15.75,15.72,15.75,50
20190101|2018-10-03 17:30,4,15.75,15.77,15.75,15.75,17
20190101|2018-10-03 18:00,4,15.7,15.73,15.7,15.73,2
20190101|2018-10-03 18:30,4,15.75,15.75,15.73,15.73,2
20190101|2018-10-03 19:00,4,15.76,15.76,15.76,15.76,1
20190101|2018-10-03 19:30,4,15.78,15.78,15.78,15.78,2
20190101|2018-10-03 20:00,4,15.75,15.78,15.75,15.78,6
20190101|2018-10-03 20:30,4,15.8,15.82,15.8,15.82,43
20190101|2018-10-03 21:00,4,15.82,15.85,15.82,15.85,23
20190101|2018-10-03 22:30,4,15.85,15.87,15.85,15.87,30
20190101|2018-10-03 23:00,4,15.87,15.88,15.86,15.87,84
20190101|2018-10-03 23:30,4,15.85,15.86,15.82,15.86,13
20190101|2018-10-04 00:00,4,15.85,15.86,15.85,15.86,2
20190101|2018-10-04 00:30,4,15.87,15.9,15.87,15.9,23
20190101|2018-10-04 01:00,4,15.95,15.95,15.92,15.93,12
20190101|2018-10-04 01:30,4,15.95,15.95,15.87,15.87,25
20190101|2018-10-04 02:00,4,15.9,15.97,15.9,15.96,22
20190101|2018-10-04 02:30,4,15.92,15.95,15.88,15.88,20
20190101|2018-10-04 03:00,4,15.9,15.95,15.9,15.94,26
20190101|2018-10-04 03:30,4,15.95,15.95,15.9,15.9,24
20190101|2018-10-04 04:00,4,15.91,15.95,15.9,15.95,49
20190101|2018-10-04 04:30,4,15.9,15.9,15.9,15.9,8
20190101|2018-10-04 05:00,4,15.86,15.86,15.85,15.85,5
20190101|2018-10-04 05:30,4,15.85,15.85,15.83,15.83,16
20190101|2018-10-04 06:30,4,15.82,15.87,15.8,15.8,32
20190101|2018-10-04 07:00,4,15.85,15.87,15.85,15.87,61
20190101|2018-10-04 07:30,4,15.9,15.9,15.83,15.83,29
20190101|2018-10-04 08:00,4,15.82,15.83,15.79,15.8,43
20190101|2018-10-04 08:30,4,15.8,15.9,15.8,15.85,478
20190101|2018-10-04 09:00,4,15.85,16,15.85,15.95,579
20190101|2018-10-04 09:30,4,15.92,15.95,15.8,15.9,569
20190101|2018-10-04 10:00,4,15.93,16,15.87,15.97,225
20190101|2018-10-04 10:30,4,15.97,16.1,15.97,16.06,634
20190101|2018-10-04 11:00,4,16.08,16.25,16.08,16.1,1863
20190101|2018-10-04 11:30,4,16.13,16.15,16.02,16.13,756
20190101|2018-10-04 12:00,4,16.15,16.35,16.1,16.2,1236
20190101|2018-10-04 12:30,4,16.23,16.35,16.2,16.32,822
20190101|2018-10-04 13:00,4,16.33,16.45,16.27,16.3,915
20190101|2018-10-04 13:30,4,16.32,16.32,16.05,16.07,858
20190101|2018-10-04 14:00,4,16.05,16.11,16.02,16.1,640
20190101|2018-10-04 14:30,4,16.15,16.2,16,16.07,1617
20190101|2018-10-04 15:00,4,16.05,16.07,15.92,15.92,1516
20190101|2018-10-04 15:30,4,15.95,15.95,15.9,15.9,238
20190101|2018-10-04 17:00,5,15.91,15.91,15.86,15.9,60
20190101|2018-10-04 17:30,5,15.86,15.87,15.85,15.85,7
20190101|2018-10-04 18:30,5,15.85,15.9,15.85,15.87,99
20190101|2018-10-04 19:00,5,15.87,15.91,15.81,15.83,198
20190101|2018-10-04 19:30,5,15.85,15.85,15.81,15.81,37
20190101|2018-10-04 20:00,5,15.85,15.86,15.85,15.86,8
20190101|2018-10-04 20:30,5,15.85,15.91,15.84,15.91,59
20190101|2018-10-04 21:00,5,15.9,15.96,15.9,15.96,97
20190101|2018-10-04 21:30,5,15.96,15.96,15.92,15.92,7
20190101|2018-10-04 22:00,5,15.95,15.95,15.93,15.93,27
20190101|2018-10-04 23:00,5,15.9,15.91,15.9,15.9,4
20190101|2018-10-04 23:30,5,15.9,15.9,15.9,15.9,7
20190101|2018-10-05 00:00,5,15.9,15.9,15.9,15.9,17
20190101|2018-10-05 00:30,5,15.9,15.93,15.9,15.93,7
20190101|2018-10-05 01:00,5,15.92,15.93,15.9,15.93,20
20190101|2018-10-05 01:30,5,15.9,15.91,15.9,15.91,7
20190101|2018-10-05 02:00,5,15.93,15.97,15.93,15.97,20
20190101|2018-10-05 02:30,5,16,16,16,16,29
20190101|2018-10-05 03:00,5,16.01,16.11,16.01,16.1,212
20190101|2018-10-05 03:30,5,16.12,16.12,16.1,16.1,21
20190101|2018-10-05 04:00,5,16.11,16.11,16.1,16.1,2
20190101|2018-10-05 04:30,5,16.07,16.07,16.02,16.05,63
20190101|2018-10-05 05:00,5,16.02,16.03,16,16,12
20190101|2018-10-05 05:30,5,16.01,16.03,16.01,16.03,14
20190101|2018-10-05 06:00,5,16.03,16.03,15.95,15.97,29
20190101|2018-10-05 06:30,5,16,16.02,16,16,13
20190101|2018-10-05 07:00,5,16.02,16.07,16,16,50
20190101|2018-10-05 07:30,5,16.05,16.07,15.85,15.97,237
20190101|2018-10-05 08:00,5,15.95,16,15.91,15.95,271
20190101|2018-10-05 08:30,5,16,16.05,15.8,15.93,635
20190101|2018-10-05 09:00,5,15.92,16.06,15.9,15.95,731
20190101|2018-10-05 09:30,5,15.96,16.13,15.95,16.13,414
20190101|2018-10-05 10:00,5,16.13,16.38,16.13,16.33,1337
20190101|2018-10-05 10:30,5,16.35,16.6,16.3,16.59,2328
20190101|2018-10-05 11:00,5,16.56,16.61,16.45,16.5,976
20190101|2018-10-05 11:30,5,16.52,16.65,16.5,16.58,776
20190101|2018-10-05 12:00,5,16.6,16.7,16.55,16.66,1320
20190101|2018-10-05 12:30,5,16.66,16.7,16.46,16.52,1363
20190101|2018-10-05 13:00,5,16.51,16.55,16.31,16.35,797
20190101|2018-10-05 13:30,5,16.35,16.37,16.26,16.3,784
20190101|2018-10-05 14:00,5,16.28,16.38,16.17,16.27,1733
20190101|2018-10-05 14:30,5,16.3,16.37,16.15,16.26,2123
20190101|2018-10-05 15:00,5,16.26,16.3,16.07,16.1,1940
20190101|2018-10-05 15:30,5,16.08,16.2,16.05,16.16,418
20190101|2018-10-07 17:00,8,16.1,16.15,16.05,16.15,156
20190101|2018-10-07 17:30,8,16.16,16.17,16.16,16.16,5
20190101|2018-10-07 18:00,8,16.17,16.17,16.17,16.17,12
20190101|2018-10-07 18:30,8,16.2,16.26,16.2,16.2,250
20190101|2018-10-07 19:00,8,16.2,16.2,16.16,16.18,187
20190101|2018-10-07 19:30,8,16.18,16.2,16.18,16.2,4
20190101|2018-10-07 20:00,8,16.15,16.15,16.1,16.1,17
20190101|2018-10-07 20:30,8,16.13,16.15,16.13,16.15,21
20190101|2018-10-07 21:00,8,16.15,16.15,16.13,16.14,11
20190101|2018-10-07 21:30,8,16.15,16.18,16.15,16.18,5
20190101|2018-10-07 22:00,8,16.15,16.16,16.13,16.15,29
20190101|2018-10-07 22:30,8,16.16,16.2,16.16,16.2,5
20190101|2018-10-07 23:30,8,16.13,16.14,16.13,16.14,8
20190101|2018-10-08 00:00,8,16.15,16.16,16.13,16.16,6
20190101|2018-10-08 00:30,8,16.15,16.15,16.15,16.15,3
20190101|2018-10-08 01:00,8,16.18,16.2,16.16,16.18,22
20190101|2018-10-08 01:30,8,16.25,16.25,16.25,16.25,10
20190101|2018-10-08 02:00,8,16.3,16.32,16.28,16.3,50
20190101|2018-10-08 02:30,8,16.32,16.36,16.3,16.35,151
20190101|2018-10-08 03:00,8,16.35,16.38,16.35,16.37,60
20190101|2018-10-08 03:30,8,16.37,16.37,16.35,16.37,4
20190101|2018-10-08 04:00,8,16.38,16.4,16.35,16.35,90
20190101|2018-10-08 04:30,8,16.35,16.35,16.3,16.3,43
20190101|2018-10-08 05:00,8,16.35,16.36,16.35,16.35,26
20190101|2018-10-08 05:30,8,16.35,16.36,16.35,16.35,13
20190101|2018-10-08 06:00,8,16.36,16.36,16.35,16.35,12
20190101|2018-10-08 06:30,8,16.3,16.3,16.3,16.3,27
20190101|2018-10-08 07:00,8,16.3,16.35,16.25,16.35,48
20190101|2018-10-08 07:30,8,16.32,16.4,16.31,16.35,55
20190101|2018-10-08 08:00,8,16.35,16.42,16.35,16.42,137
20190101|2018-10-08 08:30,8,16.43,16.57,16.37,16.4,1945
20190101|2018-10-08 09:00,8,16.4,16.4,16.22,16.3,1541
20190101|2018-10-08 09:30,8,16.3,16.47,16.25,16.47,598
20190101|2018-10-08 10:00,8,16.47,16.73,16.46,16.68,2976
20190101|2018-10-08 10:30,8,16.71,17.06,16.66,16.85,4034
20190101|2018-10-08 11:00,8,16.85,16.92,16.69,16.71,2189
20190101|2018-10-08 11:30,8,16.71,16.92,16.71,16.91,1050
20190101|2018-10-08 12:00,8,16.92,16.92,16.67,16.81,1285
20190101|2018-10-08 12:30,8,16.82,16.82,16.63,16.67,782
20190101|2018-10-08 13:00,8,16.66,16.69,16.45,16.5,768
20190101|2018-10-08 13:30,8,16.46,16.46,16.32,16.4,869
20190101|2018-10-08 14:00,8,16.42,16.42,16.31,16.37,641
20190101|2018-10-08 14:30,8,16.38,16.38,16.26,16.35,1310
20190101|2018-10-08 15:00,8,16.33,16.35,16.22,16.3,776
20190101|2018-10-08 15:30,8,16.25,16.3,16.25,16.28,190
20190101|2018-10-08 17:00,9,16.3,16.3,16.3,16.3,57
20190101|2018-10-08 17:30,9,16.3,16.3,16.3,16.3,19
20190101|2018-10-08 18:00,9,16.32,16.32,16.3,16.3,11
20190101|2018-10-08 18:30,9,16.3,16.3,16.3,16.3,23
20190101|2018-10-08 19:00,9,16.3,16.3,16.3,16.3,44
20190101|2018-10-08 19:30,9,16.3,16.3,16.3,16.3,18
20190101|2018-10-08 20:00,9,16.28,16.3,16.27,16.3,39
20190101|2018-10-08 20:30,9,16.26,16.3,16.25,16.28,54
20190101|2018-10-08 21:00,9,16.26,16.26,16.25,16.25,13
20190101|2018-10-08 21:30,9,16.25,16.27,16.25,16.26,6
20190101|2018-10-08 22:00,9,16.26,16.26,16.26,16.26,1
20190101|2018-10-08 22:30,9,16.27,16.27,16.27,16.27,3
20190101|2018-10-09 00:00,9,16.3,16.3,16.28,16.28,7
20190101|2018-10-09 00:30,9,16.3,16.3,16.3,16.3,4
20190101|2018-10-09 01:00,9,16.35,16.35,16.33,16.35,26
20190101|2018-10-09 01:30,9,16.35,16.35,16.3,16.3,28
20190101|2018-10-09 02:00,9,16.3,16.35,16.28,16.35,55
20190101|2018-10-09 02:30,9,16.35,16.35,16.3,16.35,15
20190101|2018-10-09 03:00,9,16.38,16.4,16.38,16.4,35
20190101|2018-10-09 03:30,9,16.35,16.4,16.35,16.4,18
20190101|2018-10-09 04:00,9,16.36,16.43,16.36,16.43,46
20190101|2018-10-09 04:30,9,16.45,16.53,16.45,16.53,165
20190101|2018-10-09 05:00,9,16.53,16.58,16.52,16.57,96
20190101|2018-10-09 05:30,9,16.55,16.55,16.51,16.52,10
20190101|2018-10-09 06:00,9,16.5,16.62,16.49,16.62,58
20190101|2018-10-09 06:30,9,16.57,16.63,16.57,16.63,18
20190101|2018-10-09 07:00,9,16.6,16.62,16.6,16.6,101
20190101|2018-10-09 07:30,9,16.57,16.58,16.51,16.55,123
20190101|2018-10-09 08:00,9,16.55,16.57,16.55,16.55,130
20190101|2018-10-09 08:30,9,16.6,16.72,16.48,16.48,2516
20190101|2018-10-09 09:00,9,16.47,16.5,16.28,16.3,1225
20190101|2018-10-09 09:30,9,16.27,16.32,16.17,16.31,1584
20190101|2018-10-09 10:00,9,16.32,16.41,16.22,16.25,1207
20190101|2018-10-09 10:30,9,16.28,16.32,16.15,16.2,643
20190101|2018-10-09 11:00,9,16.2,16.35,16.15,16.32,336
20190101|2018-10-09 11:30,9,16.35,16.45,16.3,16.37,580
20190101|2018-10-09 12:00,9,16.4,16.47,16.3,16.35,449
20190101|2018-10-09 12:30,9,16.35,16.46,16.35,16.37,280
20190101|2018-10-09 13:00,9,16.37,16.45,16.32,16.37,286
20190101|2018-10-09 13:30,9,16.35,16.42,16.35,16.37,231
20190101|2018-10-09 14:00,9,16.37,16.46,16.35,16.45,500
20190101|2018-10-09 14:30,9,16.48,16.48,16.35,16.45,437
20190101|2018-10-09 15:00,9,16.41,16.45,16.32,16.35,695
20190101|2018-10-09 15:30,9,16.36,16.45,16.35,16.45,334
20190101|2018-10-09 17:00,10,16.4,16.4,16.37,16.37,6
20190101|2018-10-09 17:30,10,16.37,16.37,16.35,16.35,9
20190101|2018-10-09 18:00,10,16.37,16.37,16.35,16.35,44
20190101|2018-10-09 18:30,10,16.35,16.35,16.35,16.35,26
20190101|2018-10-09 19:00,10,16.35,16.37,16.35,16.37,9
20190101|2018-10-09 19:30,10,16.37,16.41,16.35,16.35,21
20190101|2018-10-09 20:00,10,16.36,16.36,16.35,16.35,2
20190101|2018-10-09 20:30,10,16.35,16.35,16.35,16.35,5
20190101|2018-10-09 21:00,10,16.35,16.35,16.35,16.35,6
20190101|2018-10-09 21:30,10,16.4,16.47,16.4,16.47,167
20190101|2018-10-09 22:00,10,16.47,16.52,16.45,16.5,28
20190101|2018-10-09 22:30,10,16.47,16.47,16.42,16.45,25
20190101|2018-10-09 23:00,10,16.45,16.45,16.45,16.45,2
20190101|2018-10-10 00:00,10,16.38,16.38,16.38,16.38,2
20190101|2018-10-10 00:30,10,16.4,16.4,16.4,16.4,1
20190101|2018-10-10 01:00,10,16.38,16.38,16.38,16.38,1
20190101|2018-10-10 01:30,10,16.4,16.4,16.4,16.4,120
20190101|2018-10-10 02:00,10,16.4,16.4,16.38,16.4,39
20190101|2018-10-10 02:30,10,16.45,16.5,16.45,16.45,18
20190101|2018-10-10 03:00,10,16.45,16.52,16.45,16.52,119
20190101|2018-10-10 03:30,10,16.5,16.5,16.4,16.45,326
20190101|2018-10-10 04:00,10,16.47,16.52,16.45,16.45,243
20190101|2018-10-10 04:30,10,16.5,16.52,16.5,16.52,58
20190101|2018-10-10 05:00,10,16.5,16.5,16.47,16.47,47
20190101|2018-10-10 05:30,10,16.45,16.45,16.41,16.41,15
20190101|2018-10-10 06:00,10,16.42,16.42,16.35,16.35,38
20190101|2018-10-10 06:30,10,16.4,16.49,16.37,16.46,225
20190101|2018-10-10 07:00,10,16.46,16.51,16.43,16.51,508
20190101|2018-10-10 07:30,10,16.54,16.58,16.5,16.55,158
20190101|2018-10-10 08:00,10,16.55,16.58,16.5,16.53,172
20190101|2018-10-10 08:30,10,16.55,16.95,16.55,16.9,5390
20190101|2018-10-10 09:00,10,16.9,17.03,16.71,16.78,2467
20190101|2018-10-10 09:30,10,16.77,17.07,16.76,17,4096
20190101|2018-10-10 10:00,10,17,17.28,17,17.16,4776
20190101|2018-10-10 10:30,10,17.15,17.29,17.01,17.11,2332
20190101|2018-10-10 11:00,10,17.11,17.15,16.88,17,1381
20190101|2018-10-10 11:30,10,17,17.1,16.92,17.02,1926
20190101|2018-10-10 12:00,10,17.05,17.16,16.87,16.98,1127
20190101|2018-10-10 12:30,10,16.96,17.06,16.9,17.05,729
20190101|2018-10-10 13:00,10,17.05,17.28,17.03,17.25,3694
20190101|2018-10-10 13:30,10,17.3,17.46,17.2,17.36,5376
20190101|2018-10-10 14:00,10,17.4,17.62,17.36,17.45,2861
20190101|2018-10-10 14:30,10,17.5,17.92,17.45,17.9,9700
20190101|2018-10-10 15:00,10,17.91,18,17.88,17.92,6584
20190101|2018-10-10 15:30,10,17.9,18,17.8,18,1209
20190101|2018-10-10 17:00,11,17.95,18,17.9,17.95,366
20190101|2018-10-10 17:30,11,17.96,17.96,17.9,17.93,45
20190101|2018-10-10 18:00,11,17.9,17.9,17.82,17.83,78
20190101|2018-10-10 18:30,11,17.85,17.97,17.85,17.92,81
20190101|2018-10-10 19:00,11,17.9,18,17.9,17.92,238
20190101|2018-10-10 19:30,11,17.95,17.95,17.8,17.8,159
20190101|2018-10-10 20:00,11,17.8,17.9,17.8,17.9,224
20190101|2018-10-10 20:30,11,17.9,18.28,17.88,18.22,812
20190101|2018-10-10 21:00,11,18.25,18.3,18.1,18.18,199
20190101|2018-10-10 21:30,11,18.16,18.32,18.15,18.3,234
20190101|2018-10-10 22:00,11,18.3,18.42,18.3,18.4,220
20190101|2018-10-10 22:30,11,18.35,18.37,18.23,18.25,50
20190101|2018-10-10 23:00,11,18.3,18.45,18.3,18.45,40
20190101|2018-10-10 23:30,11,18.41,18.41,18.35,18.4,51
20190101|2018-10-11 00:00,11,18.4,18.5,18.38,18.5,166
20190101|2018-10-11 00:30,11,18.45,18.47,18.4,18.46,72
20190101|2018-10-11 01:00,11,18.4,18.4,18.3,18.32,187
20190101|2018-10-11 01:30,11,18.31,18.38,18.18,18.25,397
20190101|2018-10-11 02:00,11,18.25,18.3,18,18.01,595
20190101|2018-10-11 02:30,11,18.02,18.15,17.95,18.15,439
20190101|2018-10-11 03:00,11,18.2,18.25,18.15,18.2,330
20190101|2018-10-11 03:30,11,18.2,18.4,18.18,18.35,271
20190101|2018-10-11 04:00,11,18.35,18.47,18.32,18.37,349
20190101|2018-10-11 04:30,11,18.38,18.46,18.35,18.4,347
20190101|2018-10-11 05:00,11,18.4,18.5,18.38,18.45,295
20190101|2018-10-11 05:30,11,18.47,18.62,18.47,18.5,335
20190101|2018-10-11 06:00,11,18.5,18.51,18.45,18.48,456
20190101|2018-10-11 06:30,11,18.5,18.61,18.35,18.35,911
20190101|2018-10-11 07:00,11,18.4,18.4,18.26,18.26,670
20190101|2018-10-11 07:30,11,18.25,18.28,17.75,17.82,1742
20190101|2018-10-11 08:00,11,17.81,18.05,17.65,17.85,3657
20190101|2018-10-11 08:30,11,17.8,18.3,17.6,17.65,5330
20190101|2018-10-11 09:00,11,17.65,18.15,17.65,18,2270
20190101|2018-10-11 09:30,11,18,18.27,17.9,18.26,1467
20190101|2018-10-11 10:00,11,18.26,18.53,18.2,18.25,2321
20190101|2018-10-11 10:30,11,18.25,18.4,17.8,17.9,1551
20190101|2018-10-11 11:00,11,17.9,18.01,17.65,17.8,1645
20190101|2018-10-11 11:30,11,17.81,18.1,17.78,18.01,1404
20190101|2018-10-11 12:00,11,18.01,18.17,17.85,17.96,1743
20190101|2018-10-11 12:30,11,17.95,18.27,17.87,18.07,1225
20190101|2018-10-11 13:00,11,18.15,18.37,18.07,18.35,1491
20190101|2018-10-11 13:30,11,18.37,19.27,18.36,19,6663
20190101|2018-10-11 14:00,11,18.96,19.1,18.27,18.55,3766
20190101|2018-10-11 14:30,11,18.6,18.8,18.37,18.75,4043
20190101|2018-10-11 15:00,11,18.76,18.8,18.12,18.15,2123
20190101|2018-10-11 15:30,11,18.15,18.25,18.05,18.25,448
20190101|2018-10-11 17:00,12,18.2,18.27,18.11,18.11,138
20190101|2018-10-11 17:30,12,18.13,18.13,18.01,18.05,101
20190101|2018-10-11 18:00,12,18.01,18.02,17.95,17.96,63
20190101|2018-10-11 18:30,12,18,18.05,18,18.05,23
20190101|2018-10-11 19:00,12,18.01,18.01,17.85,17.9,100
20190101|2018-10-11 19:30,12,17.9,17.96,17.9,17.95,61
20190101|2018-10-11 20:00,12,17.95,17.96,17.91,17.95,65
20190101|2018-10-11 20:30,12,18,18,17.9,17.9,63
20190101|2018-10-11 21:00,12,17.9,17.9,17.86,17.9,15
20190101|2018-10-11 21:30,12,17.9,17.91,17.89,17.91,15
20190101|2018-10-11 22:00,12,17.91,17.91,17.85,17.85,24
20190101|2018-10-11 22:30,12,17.85,17.85,17.71,17.76,72
20190101|2018-10-11 23:30,12,17.76,17.76,17.68,17.68,75
20190101|2018-10-12 00:00,12,17.65,17.67,17.57,17.6,61
20190101|2018-10-12 00:30,12,17.6,17.65,17.57,17.62,80
20190101|2018-10-12 01:00,12,17.65,17.65,17.55,17.56,63
20190101|2018-10-12 01:30,12,17.56,17.56,17.41,17.5,242
20190101|2018-10-12 02:00,12,17.5,17.55,17.48,17.55,168
20190101|2018-10-12 02:30,12,17.55,17.58,17.5,17.52,258
20190101|2018-10-12 03:00,12,17.58,17.72,17.57,17.7,148
20190101|2018-10-12 03:30,12,17.72,17.8,17.72,17.79,96
20190101|2018-10-12 04:00,12,17.81,17.9,17.81,17.82,47
20190101|2018-10-12 04:30,12,17.8,17.82,17.77,17.8,20
20190101|2018-10-12 05:00,12,17.82,17.85,17.8,17.85,31
20190101|2018-10-12 05:30,12,17.8,17.8,17.75,17.75,64
20190101|2018-10-12 06:00,12,17.75,17.76,17.72,17.75,37
20190101|2018-10-12 06:30,12,17.74,17.8,17.7,17.8,79
20190101|2018-10-12 07:00,12,17.75,17.75,17.62,17.62,78
20190101|2018-10-12 07:30,12,17.65,17.7,17.62,17.7,161
20190101|2018-10-12 08:00,12,17.66,17.75,17.6,17.65,804
20190101|2018-10-12 08:30,12,17.65,17.97,17.6,17.8,2363
20190101|2018-10-12 09:00,12,17.8,18.16,17.71,18.15,1897
20190101|2018-10-12 09:30,12,18.16,18.16,17.85,18,2198
20190101|2018-10-12 10:00,12,18,18.05,17.9,18.05,747
20190101|2018-10-12 10:30,12,18.05,18.38,18.03,18.21,1542
20190101|2018-10-12 11:00,12,18.23,18.53,18.23,18.52,1051
20190101|2018-10-12 11:30,12,18.5,18.91,18.5,18.6,1415
20190101|2018-10-12 12:00,12,18.61,18.71,18.35,18.6,1610
20190101|2018-10-12 12:30,12,18.65,18.85,18.44,18.55,2372
20190101|2018-10-12 13:00,12,18.55,18.85,18.55,18.61,1363
20190101|2018-10-12 13:30,12,18.61,18.81,18.37,18.4,1669
20190101|2018-10-12 14:00,12,18.35,18.47,17.96,17.97,1726
20190101|2018-10-12 14:30,12,18,18.07,17.75,17.91,2702
20190101|2018-10-12 15:00,12,17.95,18,17.75,17.77,1998
20190101|2018-10-12 15:30,12,17.75,17.85,17.75,17.78,404
20190101|2018-10-14 17:00,15,17.81,17.97,17.81,17.95,155
20190101|2018-10-14 17:30,15,17.9,17.95,17.9,17.9,43
20190101|2018-10-14 18:00,15,17.85,17.86,17.85,17.86,19
20190101|2018-10-14 18:30,15,17.85,17.85,17.82,17.85,17
20190101|2018-10-14 19:00,15,17.85,17.9,17.85,17.9,27
20190101|2018-10-14 19:30,15,17.95,18.01,17.94,18,68
20190101|2018-10-14 20:00,15,18,18.05,17.97,17.97,93
20190101|2018-10-14 20:30,15,17.95,18,17.88,17.9,33
20190101|2018-10-14 21:00,15,17.9,17.95,17.9,17.95,25
20190101|2018-10-14 21:30,15,18,18,17.95,17.95,7
20190101|2018-10-14 22:00,15,17.95,17.97,17.95,17.95,25
20190101|2018-10-14 22:30,15,17.95,18.01,17.95,17.95,24
20190101|2018-10-14 23:30,15,17.95,17.95,17.95,17.95,8
20190101|2018-10-15 00:00,15,18,18,18,18,35
20190101|2018-10-15 00:30,15,18.05,18.1,18.05,18.05,12
20190101|2018-10-15 01:00,15,18.05,18.15,18.05,18.1,53
20190101|2018-10-15 01:30,15,18.1,18.1,18.05,18.05,30
20190101|2018-10-15 02:00,15,18.05,18.05,18,18.05,76
20190101|2018-10-15 02:30,15,18.05,18.15,18.05,18.11,26
20190101|2018-10-15 03:00,15,18.1,18.2,18.1,18.18,150
20190101|2018-10-15 03:30,15,18.2,18.25,18.15,18.2,54
20190101|2018-10-15 04:00,15,18.15,18.15,18.15,18.15,8
20190101|2018-10-15 04:30,15,18.17,18.18,18.11,18.13,25
20190101|2018-10-15 05:00,15,18.15,18.16,18.1,18.15,18
20190101|2018-10-15 05:30,15,18.18,18.19,18.12,18.15,25
20190101|2018-10-15 06:00,15,18.18,18.2,18.1,18.1,47
20190101|2018-10-15 06:30,15,18.07,18.07,18,18.02,43
20190101|2018-10-15 07:00,15,18.05,18.05,18,18,99
20190101|2018-10-15 07:30,15,18.01,18.05,18,18.03,201
20190101|2018-10-15 08:00,15,18.02,18.1,18,18.07,278
20190101|2018-10-15 08:30,15,18.1,18.35,18.02,18.3,1941
20190101|2018-10-15 09:00,15,18.3,18.48,18.26,18.3,934
20190101|2018-10-15 09:30,15,18.32,18.32,18.2,18.25,736
20190101|2018-10-15 10:00,15,18.22,18.25,18,18.03,1073
20190101|2018-10-15 10:30,15,18.02,18.21,18,18.21,1093
20190101|2018-10-15 11:00,15,18.2,18.26,18.15,18.18,583
20190101|2018-10-15 11:30,15,18.18,18.2,18.1,18.17,635
20190101|2018-10-15 12:00,15,18.15,18.31,18.08,18.25,1478
20190101|2018-10-15 12:30,15,18.25,18.28,18.05,18.1,705
20190101|2018-10-15 13:00,15,18.08,18.21,18.06,18.2,757
20190101|2018-10-15 13:30,15,18.21,18.23,17.95,18,1920
20190101|2018-10-15 14:00,15,18,18.22,17.91,18.07,1777
20190101|2018-10-15 14:30,15,18.1,18.2,17.95,18.15,1882
20190101|2018-10-15 15:00,15,18.13,18.35,18.12,18.3,2822
20190101|2018-10-15 15:30,15,18.27,18.4,18.26,18.33,759
20190101|2018-10-15 17:00,16,18.35,18.35,18.35,18.35,18
20190101|2018-10-15 17:30,16,18.35,18.36,18.3,18.3,74
20190101|2018-10-15 18:00,16,18.31,18.31,18.2,18.23,24
20190101|2018-10-15 18:30,16,18.2,18.2,18.2,18.2,3
20190101|2018-10-15 19:00,16,18.2,18.2,18.11,18.12,142
20190101|2018-10-15 19:30,16,18.15,18.2,18.12,18.12,44
20190101|2018-10-15 20:00,16,18.11,18.11,18.05,18.1,33
20190101|2018-10-15 20:30,16,18.1,18.1,18.05,18.05,47
20190101|2018-10-15 21:00,16,18.03,18.06,18.03,18.06,12
20190101|2018-10-15 22:00,16,18.1,18.15,18.1,18.15,25
20190101|2018-10-15 22:30,16,18.15,18.15,18.12,18.12,13
20190101|2018-10-15 23:00,16,18.15,18.15,18.15,18.15,13
20190101|2018-10-15 23:30,16,18.15,18.15,18.15,18.15,2
20190101|2018-10-16 00:00,16,18.1,18.1,18.08,18.1,111
20190101|2018-10-16 00:30,16,18.1,18.1,18.1,18.1,1
20190101|2018-10-16 01:00,16,18.1,18.11,18.1,18.1,10
20190101|2018-10-16 01:30,16,18.07,18.11,18,18.1,88
20190101|2018-10-16 02:00,16,18.12,18.15,18.02,18.02,21
20190101|2018-10-16 02:30,16,18,18.07,17.97,18.05,75
20190101|2018-10-16 03:00,16,18.05,18.05,17.95,17.95,96
20190101|2018-10-16 03:30,16,18,18.01,18,18,124
20190101|2018-10-16 04:00,16,18.03,18.1,18.02,18.05,37
20190101|2018-10-16 04:30,16,18.05,18.05,18.05,18.05,3
20190101|2018-10-16 05:00,16,18.02,18.05,18,18,39
20190101|2018-10-16 05:30,16,17.95,18,17.95,18,6
20190101|2018-10-16 06:00,16,18,18,17.95,17.95,35
20190101|2018-10-16 06:30,16,17.93,17.97,17.9,17.91,261
20190101|2018-10-16 07:00,16,17.92,17.92,17.85,17.91,126
20190101|2018-10-16 07:30,16,17.93,17.93,17.81,17.81,80
20190101|2018-10-16 08:00,16,17.85,17.88,17.76,17.8,335
20190101|2018-10-16 08:30,16,17.8,17.98,17.76,17.82,1954
20190101|2018-10-16 09:00,16,17.82,17.91,17.77,17.87,2451
20190101|2018-10-16 09:30,16,17.87,17.92,17.74,17.75,1708
20190101|2018-10-16 10:00,16,17.75,17.8,17.6,17.63,1211
20190101|2018-10-16 10:30,16,17.65,17.7,17.6,17.66,272
20190101|2018-10-16 11:00,16,17.65,17.8,17.63,17.75,836
20190101|2018-10-16 11:30,16,17.75,17.77,17.68,17.73,1023
20190101|2018-10-16 12:00,16,17.7,17.75,17.68,17.71,980
20190101|2018-10-16 12:30,16,17.7,17.76,17.65,17.71,1105
20190101|2018-10-16 13:00,16,17.7,17.75,17.62,17.65,997
20190101|2018-10-16 13:30,16,17.62,17.75,17.6,17.7,1442
20190101|2018-10-16 14:00,16,17.72,17.72,17.45,17.53,2945
20190101|2018-10-16 14:30,16,17.52,17.58,17.4,17.55,2487
20190101|2018-10-16 15:00,16,17.51,17.65,17.51,17.62,3350
20190101|2018-10-16 15:30,16,17.6,17.65,17.55,17.6,694
20190101|2018-10-16 17:00,17,17.61,17.61,17.56,17.6,179
20190101|2018-10-16 17:30,17,17.63,17.63,17.62,17.62,38
20190101|2018-10-16 18:00,17,17.6,17.61,17.6,17.6,54
20190101|2018-10-16 19:00,17,17.6,17.6,17.6,17.6,22
20190101|2018-10-16 19:30,17,17.55,17.6,17.55,17.57,38
20190101|2018-10-16 20:00,17,17.56,17.56,17.51,17.56,213
20190101|2018-10-16 20:30,17,17.56,17.56,17.56,17.56,3
20190101|2018-10-16 21:00,17,17.55,17.55,17.55,17.55,22
20190101|2018-10-16 21:30,17,17.55,17.55,17.51,17.51,171
20190101|2018-10-16 22:00,17,17.51,17.51,17.51,17.51,23
20190101|2018-10-16 23:00,17,17.5,17.55,17.5,17.55,23
20190101|2018-10-17 00:00,17,17.56,17.56,17.56,17.56,10
20190101|2018-10-17 00:30,17,17.56,17.61,17.55,17.56,58
20190101|2018-10-17 01:00,17,17.55,17.55,17.5,17.51,52
20190101|2018-10-17 01:30,17,17.51,17.51,17.43,17.45,147
20190101|2018-10-17 02:00,17,17.5,17.5,17.42,17.5,77
20190101|2018-10-17 02:30,17,17.5,17.51,17.5,17.5,27
20190101|2018-10-17 03:00,17,17.5,17.55,17.5,17.55,54
20190101|2018-10-17 03:30,17,17.5,17.55,17.5,17.55,131
20190101|2018-10-17 04:00,17,17.55,17.55,17.5,17.53,148
20190101|2018-10-17 04:30,17,17.55,17.6,17.53,17.56,221
20190101|2018-10-17 05:00,17,17.57,17.6,17.57,17.6,48
20190101|2018-10-17 05:30,17,17.6,17.62,17.55,17.55,93
20190101|2018-10-17 06:00,17,17.55,17.61,17.53,17.61,127
20190101|2018-10-17 06:30,17,17.65,17.72,17.62,17.7,74
20190101|2018-10-17 07:00,17,17.66,17.72,17.65,17.7,32
20190101|2018-10-17 07:30,17,17.71,17.75,17.7,17.75,83
20190101|2018-10-17 08:00,17,17.78,17.78,17.56,17.56,518
20190101|2018-10-17 08:30,17,17.58,17.9,17.57,17.9,1687
20190101|2018-10-17 09:00,17,17.9,18.02,17.85,17.96,1509
20190101|2018-10-17 09:30,17,18,18.28,17.95,18.18,1437
20190101|2018-10-17 10:00,17,18.2,18.26,17.95,17.97,1076
20190101|2018-10-17 10:30,17,17.96,18.1,17.81,17.85,1352
20190101|2018-10-17 11:00,17,17.81,17.9,17.72,17.83,1786
20190101|2018-10-17 11:30,17,17.83,17.9,17.7,17.76,1578
20190101|2018-10-17 12:00,17,17.72,17.8,17.67,17.75,373
20190101|2018-10-17 12:30,17,17.71,17.85,17.71,17.82,1038
20190101|2018-10-17 13:00,17,17.85,18.05,17.76,17.97,2398
20190101|2018-10-17 13:30,17,17.97,18.03,17.67,17.7,1106
20190101|2018-10-17 14:00,17,17.72,17.79,17.65,17.75,1030
20190101|2018-10-17 14:30,17,17.75,17.9,17.7,17.75,917
20190101|2018-10-17 15:00,17,17.75,17.75,17.55,17.59,1656
20190101|2018-10-17 15:30,17,17.57,17.61,17.55,17.55,271
20190101|2018-10-17 17:00,18,17.6,17.68,17.6,17.67,965
20190101|2018-10-17 17:30,18,17.67,17.71,17.66,17.66,248
20190101|2018-10-17 18:00,18,17.68,17.7,17.66,17.68,797
20190101|2018-10-17 18:30,18,17.68,17.71,17.65,17.67,663
20190101|2018-10-17 19:00,18,17.68,17.75,17.67,17.71,489
20190101|2018-10-17 19:30,18,17.7,17.72,17.67,17.68,89
20190101|2018-10-17 20:00,18,17.67,17.72,17.66,17.67,194
20190101|2018-10-17 20:30,18,17.71,17.75,17.71,17.75,51
20190101|2018-10-17 21:00,18,17.75,17.78,17.75,17.78,90
20190101|2018-10-17 21:30,18,17.76,17.76,17.71,17.73,429
20190101|2018-10-17 22:00,18,17.71,17.75,17.7,17.75,535
20190101|2018-10-17 22:30,18,17.75,17.75,17.72,17.72,427
20190101|2018-10-17 23:00,18,17.7,17.71,17.7,17.71,3
20190101|2018-10-17 23:30,18,17.71,17.71,17.7,17.71,3
20190101|2018-10-18 00:00,18,17.73,17.74,17.7,17.7,128
20190101|2018-10-18 00:30,18,17.72,17.75,17.7,17.7,1924
20190101|2018-10-18 01:00,18,17.7,17.77,17.7,17.75,169
20190101|2018-10-18 01:30,18,17.75,17.75,17.68,17.7,346
20190101|2018-10-18 02:00,18,17.7,17.7,17.65,17.65,184
20190101|2018-10-18 02:30,18,17.65,17.66,17.57,17.57,426
20190101|2018-10-18 03:00,18,17.58,17.67,17.55,17.65,524
20190101|2018-10-18 03:30,18,17.66,17.66,17.58,17.62,150
20190101|2018-10-18 04:00,18,17.65,17.65,17.62,17.65,21
20190101|2018-10-18 04:30,18,17.67,17.67,17.55,17.55,70
20190101|2018-10-18 05:00,18,17.58,17.6,17.55,17.58,37
20190101|2018-10-18 05:30,18,17.62,17.65,17.6,17.63,226
20190101|2018-10-18 06:00,18,17.61,17.62,17.56,17.62,191
20190101|2018-10-18 06:30,18,17.6,17.62,17.57,17.6,962
20190101|2018-10-18 07:00,18,17.6,17.62,17.55,17.56,284
20190101|2018-10-18 07:30,18,17.55,17.6,17.53,17.55,557
20190101|2018-10-18 08:00,18,17.57,17.7,17.56,17.7,664
20190101|2018-10-18 08:30,18,17.7,17.86,17.65,17.81,5107
20190101|2018-10-18 09:00,18,17.82,17.9,17.76,17.83,3720
20190101|2018-10-18 09:30,18,17.85,17.85,17.71,17.75,4087
20190101|2018-10-18 10:00,18,17.76,18.03,17.76,18.01,3158
20190101|2018-10-18 10:30,18,18.02,18.38,18,18.3,5490
20190101|2018-10-18 11:00,18,18.33,18.42,18.15,18.21,1390
20190101|2018-10-18 11:30,18,18.21,18.28,18.1,18.23,1507
20190101|2018-10-18 12:00,18,18.25,18.55,18.2,18.45,1216
20190101|2018-10-18 12:30,18,18.46,18.72,18.42,18.6,2030
20190101|2018-10-18 13:00,18,18.62,18.67,18.42,18.5,1292
20190101|2018-10-18 13:30,18,18.5,18.61,18.35,18.42,1279
20190101|2018-10-18 14:00,18,18.42,18.6,18.35,18.36,1476
20190101|2018-10-18 14:30,18,18.4,18.48,18.25,18.35,3106
20190101|2018-10-18 15:00,18,18.35,18.35,18.22,18.28,1528
20190101|2018-10-18 15:30,18,18.3,18.32,18.25,18.25,66
20190101|2018-10-18 17:00,19,18.15,18.35,18.15,18.3,144
20190101|2018-10-18 17:30,19,18.33,18.35,18.33,18.35,7
20190101|2018-10-18 18:00,19,18.3,18.32,18.3,18.3,12
20190101|2018-10-18 18:30,19,18.32,18.33,18.32,18.33,2
20190101|2018-10-18 19:00,19,18.3,18.3,18.26,18.3,11
20190101|2018-10-18 19:30,19,18.3,18.32,18.21,18.25,415
20190101|2018-10-18 20:00,19,18.25,18.27,18.23,18.26,182
20190101|2018-10-18 20:30,19,18.25,18.28,18.2,18.25,162
20190101|2018-10-18 21:00,19,18.28,18.33,18.25,18.3,342
20190101|2018-10-18 21:30,19,18.3,18.31,18.25,18.25,73
20190101|2018-10-18 22:00,19,18.3,18.31,18.3,18.3,16
20190101|2018-10-18 22:30,19,18.32,18.32,18.3,18.3,30
20190101|2018-10-18 23:30,19,18.25,18.25,18.25,18.25,23
20190101|2018-10-19 00:00,19,18.27,18.27,18.2,18.22,74
20190101|2018-10-19 00:30,19,18.2,18.22,18.12,18.17,146
20190101|2018-10-19 01:00,19,18.17,18.2,18.12,18.2,91
20190101|2018-10-19 01:30,19,18.21,18.25,18.2,18.2,56
20190101|2018-10-19 02:00,19,18.2,18.25,18.15,18.25,298
20190101|2018-10-19 02:30,19,18.25,18.36,18.25,18.28,93
20190101|2018-10-19 03:00,19,18.3,18.4,18.3,18.4,98
20190101|2018-10-19 03:30,19,18.4,18.41,18.32,18.32,161
20190101|2018-10-19 04:00,19,18.32,18.35,18.3,18.35,80
20190101|2018-10-19 04:30,19,18.35,18.37,18.3,18.37,25
20190101|2018-10-19 05:00,19,18.4,18.4,18.32,18.32,33
20190101|2018-10-19 05:30,19,18.3,18.4,18.3,18.38,117
20190101|2018-10-19 06:00,19,18.3,18.31,18.21,18.21,45
20190101|2018-10-19 06:30,19,18.21,18.25,18.16,18.25,373
20190101|2018-10-19 07:00,19,18.2,18.22,18.1,18.13,1269
20190101|2018-10-19 07:30,19,18.15,18.31,18.14,18.27,726
20190101|2018-10-19 08:00,19,18.27,18.32,18.2,18.28,881
20190101|2018-10-19 08:30,19,18.28,18.32,18.12,18.15,2210
20190101|2018-10-19 09:00,19,18.15,18.23,18.07,18.22,1262
20190101|2018-10-19 09:30,19,18.2,18.3,18.12,18.2,525
20190101|2018-10-19 10:00,19,18.2,18.23,18.06,18.2,687
20190101|2018-10-19 10:30,19,18.2,18.31,18.15,18.15,1090
20190101|2018-10-19 11:00,19,18.16,18.47,18.12,18.46,1097
20190101|2018-10-19 11:30,19,18.47,18.66,18.46,18.5,1191
20190101|2018-10-19 12:00,19,18.55,18.65,18.33,18.33,1196
20190101|2018-10-19 12:30,19,18.35,18.5,18.31,18.5,556
20190101|2018-10-19 13:00,19,18.48,18.7,18.48,18.57,847
20190101|2018-10-19 13:30,19,18.58,18.67,18.51,18.65,932
20190101|2018-10-19 14:00,19,18.65,18.75,18.46,18.5,655
20190101|2018-10-19 14:30,19,18.5,18.51,18.3,18.4,2238
20190101|2018-10-19 15:00,19,18.4,18.53,18.35,18.41,1288
20190101|2018-10-19 15:30,19,18.4,18.5,18.37,18.48,388
20190101|2018-10-21 17:00,22,18.5,18.7,18.5,18.67,180
20190101|2018-10-21 17:30,22,18.7,18.75,18.65,18.65,135
20190101|2018-10-21 18:00,22,18.65,18.65,18.61,18.65,13
20190101|2018-10-21 18:30,22,18.65,18.65,18.58,18.6,26
20190101|2018-10-21 19:00,22,18.65,18.76,18.65,18.7,67
20190101|2018-10-21 19:30,22,18.71,18.77,18.67,18.67,34
20190101|2018-10-21 20:00,22,18.67,18.67,18.6,18.6,145
20190101|2018-10-21 20:30,22,18.58,18.6,18.5,18.6,139
20190101|2018-10-21 21:00,22,18.57,18.57,18.53,18.55,41
20190101|2018-10-21 21:30,22,18.53,18.53,18.45,18.45,33
20190101|2018-10-21 22:00,22,18.45,18.45,18.45,18.45,24
20190101|2018-10-21 22:30,22,18.42,18.42,18.35,18.4,76
20190101|2018-10-21 23:00,22,18.4,18.45,18.4,18.45,24
20190101|2018-10-21 23:30,22,18.4,18.42,18.36,18.4,16
20190101|2018-10-22 00:00,22,18.4,18.43,18.4,18.4,10
20190101|2018-10-22 00:30,22,18.4,18.4,18.4,18.4,10
20190101|2018-10-22 01:00,22,18.38,18.38,18.31,18.31,74
20190101|2018-10-22 01:30,22,18.32,18.33,18.27,18.33,122
20190101|2018-10-22 02:00,22,18.3,18.36,18.26,18.34,287
20190101|2018-10-22 02:30,22,18.35,18.38,18.34,18.35,77
20190101|2018-10-22 03:00,22,18.37,18.45,18.37,18.45,36
20190101|2018-10-22 03:30,22,18.4,18.45,18.37,18.4,14
20190101|2018-10-22 04:00,22,18.4,18.4,18.35,18.35,58
20190101|2018-10-22 04:30,22,18.35,18.46,18.35,18.45,40
20190101|2018-10-22 05:00,22,18.45,18.45,18.36,18.37,51
20190101|2018-10-22 05:30,22,18.35,18.36,18.28,18.28,184
20190101|2018-10-22 06:00,22,18.3,18.3,18.22,18.26,98
20190101|2018-10-22 06:30,22,18.23,18.23,18.12,18.2,131
20190101|2018-10-22 07:00,22,18.15,18.22,18.15,18.22,111
20190101|2018-10-22 07:30,22,18.22,18.26,18.16,18.16,206
20190101|2018-10-22 08:00,22,18.2,18.28,18.2,18.22,280
20190101|2018-10-22 08:30,22,18.22,18.62,18.17,18.6,2189
20190101|2018-10-22 09:00,22,18.62,18.82,18.52,18.75,2134
20190101|2018-10-22 09:30,22,18.78,18.82,18.4,18.46,1121
20190101|2018-10-22 10:00,22,18.48,18.65,18.44,18.53,1406
20190101|2018-10-22 10:30,22,18.55,18.67,18.53,18.65,433
20190101|2018-10-22 11:00,22,18.65,18.73,18.55,18.67,443
20190101|2018-10-22 11:30,22,18.65,18.72,18.55,18.57,503
20190101|2018-10-22 12:00,22,18.56,18.61,18.46,18.52,633
20190101|2018-10-22 12:30,22,18.5,18.58,18.45,18.58,382
20190101|2018-10-22 13:00,22,18.57,18.61,18.5,18.58,558
20190101|2018-10-22 13:30,22,18.6,18.6,18.4,18.47,1327
20190101|2018-10-22 14:00,22,18.47,18.5,18.35,18.4,1008
20190101|2018-10-22 14:30,22,18.38,18.45,18.3,18.4,1843
20190101|2018-10-22 15:00,22,18.4,18.5,18.4,18.45,1408
20190101|2018-10-22 15:30,22,18.48,18.52,18.45,18.46,167
20190101|2018-10-22 17:00,23,18.47,18.5,18.47,18.48,52
20190101|2018-10-22 17:30,23,18.47,18.47,18.43,18.45,25
20190101|2018-10-22 18:00,23,18.5,18.5,18.5,18.5,16
20190101|2018-10-22 18:30,23,18.55,18.55,18.52,18.52,29
20190101|2018-10-22 19:00,23,18.55,18.7,18.55,18.65,162
20190101|2018-10-22 19:30,23,18.66,18.7,18.61,18.63,198
20190101|2018-10-22 20:00,23,18.65,18.66,18.53,18.61,114
20190101|2018-10-22 20:30,23,18.65,18.7,18.6,18.7,100
20190101|2018-10-22 21:00,23,18.7,18.8,18.7,18.8,32
20190101|2018-10-22 21:30,23,18.85,18.85,18.79,18.8,67
20190101|2018-10-22 22:00,23,18.8,18.88,18.8,18.86,199
20190101|2018-10-22 22:30,23,18.9,18.92,18.85,18.85,47
20190101|2018-10-22 23:00,23,18.9,18.9,18.87,18.87,4
20190101|2018-10-22 23:30,23,18.9,18.9,18.9,18.9,5
20190101|2018-10-23 00:00,23,18.85,18.85,18.85,18.85,45
20190101|2018-10-23 00:30,23,18.9,18.95,18.87,18.95,87
20190101|2018-10-23 01:00,23,18.95,19.07,18.93,19.05,118
20190101|2018-10-23 01:30,23,19,19.1,19,19.06,123
20190101|2018-10-23 02:00,23,19.05,19.07,18.98,19,321
20190101|2018-10-23 02:30,23,19,19.05,18.92,19.05,172
20190101|2018-10-23 03:00,23,19.05,19.15,19.02,19.11,237
20190101|2018-10-23 03:30,23,19.15,19.15,19.05,19.1,55
20190101|2018-10-23 04:00,23,19.1,19.35,19.1,19.3,303
20190101|2018-10-23 04:30,23,19.3,19.32,19.2,19.2,260
20190101|2018-10-23 05:00,23,19.2,19.23,19.1,19.15,57
20190101|2018-10-23 05:30,23,19.2,19.23,19.1,19.11,44
20190101|2018-10-23 06:00,23,19.11,19.17,19.1,19.15,77
20190101|2018-10-23 06:30,23,19.2,19.35,19.16,19.2,267
20190101|2018-10-23 07:00,23,19.17,19.26,19.13,19.23,320
20190101|2018-10-23 07:30,23,19.25,19.26,19.17,19.21,398
20190101|2018-10-23 08:00,23,19.22,19.5,19.21,19.35,942
20190101|2018-10-23 08:30,23,19.35,19.47,19.06,19.26,5229
20190101|2018-10-23 09:00,23,19.28,19.55,19.23,19.4,3073
20190101|2018-10-23 09:30,23,19.4,19.62,19.25,19.3,2087
20190101|2018-10-23 10:00,23,19.33,19.41,19.13,19.18,1307
20190101|2018-10-23 10:30,23,19.2,19.4,19.16,19.4,863
20190101|2018-10-23 11:00,23,19.4,19.4,19.06,19.12,1235
20190101|2018-10-23 11:30,23,19.1,19.11,18.91,19.07,760
20190101|2018-10-23 12:00,23,19.12,19.12,18.85,18.97,762
20190101|2018-10-23 12:30,23,18.95,19.15,18.9,19.1,817
20190101|2018-10-23 13:00,23,19.1,19.12,18.71,18.8,1141
20190101|2018-10-23 13:30,23,18.8,18.8,18.6,18.7,1171
20190101|2018-10-23 14:00,23,18.7,18.75,18.6,18.7,1301
20190101|2018-10-23 14:30,23,18.7,18.82,18.64,18.8,1650
20190101|2018-10-23 15:00,23,18.82,18.82,18.55,18.55,4958
20190101|2018-10-23 15:30,23,18.55,18.67,18.55,18.61,364
20190101|2018-10-23 17:00,24,18.58,18.6,18.58,18.6,116
20190101|2018-10-23 17:30,24,18.6,18.65,18.6,18.65,100
20190101|2018-10-23 18:00,24,18.65,18.65,18.6,18.6,38
20190101|2018-10-23 18:30,24,18.6,18.6,18.6,18.6,26
20190101|2018-10-23 19:00,24,18.6,18.66,18.56,18.6,94
20190101|2018-10-23 19:30,24,18.61,18.61,18.6,18.6,17
20190101|2018-10-23 20:00,24,18.6,18.68,18.6,18.65,44
20190101|2018-10-23 20:30,24,18.65,18.7,18.57,18.7,85
20190101|2018-10-23 21:00,24,18.65,18.7,18.65,18.65,38
20190101|2018-10-23 21:30,24,18.6,18.65,18.6,18.65,44
20190101|2018-10-23 22:00,24,18.6,18.63,18.5,18.52,153
20190101|2018-10-23 22:30,24,18.53,18.58,18.5,18.55,191
20190101|2018-10-23 23:00,24,18.53,18.55,18.52,18.55,41
20190101|2018-10-23 23:30,24,18.55,18.55,18.55,18.55,9
20190101|2018-10-24 00:00,24,18.55,18.7,18.55,18.7,51
20190101|2018-10-24 00:30,24,18.7,18.7,18.7,18.7,1
20190101|2018-10-24 01:00,24,18.73,18.75,18.7,18.75,80
20190101|2018-10-24 01:30,24,18.8,18.83,18.77,18.82,21
20190101|2018-10-24 02:00,24,18.86,18.91,18.8,18.9,340
20190101|2018-10-24 02:30,24,18.91,19,18.82,18.9,199
20190101|2018-10-24 03:00,24,18.87,18.95,18.87,18.91,66
20190101|2018-10-24 03:30,24,18.95,19.05,18.91,19.05,113
20190101|2018-10-24 04:00,24,19.01,19.01,18.9,18.9,80
20190101|2018-10-24 04:30,24,18.92,18.92,18.85,18.85,55
20190101|2018-10-24 05:00,24,18.87,18.87,18.81,18.85,98
20190101|2018-10-24 05:30,24,18.8,18.85,18.8,18.8,73
20190101|2018-10-24 06:00,24,18.79,18.79,18.71,18.75,102
20190101|2018-10-24 06:30,24,18.7,18.7,18.6,18.6,93
20190101|2018-10-24 07:00,24,18.6,18.66,18.56,18.65,77
20190101|2018-10-24 07:30,24,18.66,18.77,18.65,18.7,481
20190101|2018-10-24 08:00,24,18.68,18.75,18.66,18.75,250
20190101|2018-10-24 08:30,24,18.8,18.95,18.75,18.95,3796
20190101|2018-10-24 09:00,24,18.92,19.13,18.9,19.11,1448
20190101|2018-10-24 09:30,24,19.12,19.17,19,19.17,724
20190101|2018-10-24 10:00,24,19.15,19.42,19.15,19.36,4403
20190101|2018-10-24 10:30,24,19.38,19.45,19.05,19.1,1619
20190101|2018-10-24 11:00,24,19.1,19.18,19.01,19.15,631
20190101|2018-10-24 11:30,24,19.15,19.31,19.15,19.15,497
20190101|2018-10-24 12:00,24,19.16,19.52,19.16,19.5,1522
20190101|2018-10-24 12:30,24,19.46,19.52,19.3,19.4,1037
20190101|2018-10-24 13:00,24,19.46,19.55,19.31,19.33,881
20190101|2018-10-24 13:30,24,19.3,19.46,19.26,19.35,1009
20190101|2018-10-24 14:00,24,19.4,19.72,19.4,19.72,2148
20190101|2018-10-24 14:30,24,19.75,20,19.55,19.9,6736
20190101|2018-10-24 15:00,24,19.94,20.05,19.55,19.55,9131
20190101|2018-10-24 15:30,24,19.55,19.6,19.45,19.47,674
20190101|2018-10-24 17:00,25,19.5,19.62,19.5,19.54,238
20190101|2018-10-24 17:30,25,19.55,19.6,19.51,19.53,15
20190101|2018-10-24 18:00,25,19.55,19.65,19.51,19.65,237
20190101|2018-10-24 18:30,25,19.65,19.83,19.65,19.72,873
20190101|2018-10-24 19:00,25,19.7,19.7,19.6,19.65,118
20190101|2018-10-24 19:30,25,19.6,19.65,19.59,19.65,50
20190101|2018-10-24 20:00,25,19.6,19.75,19.6,19.65,89
20190101|2018-10-24 20:30,25,19.65,19.65,19.61,19.65,52
20190101|2018-10-24 21:00,25,19.65,19.65,19.55,19.55,115
20190101|2018-10-24 21:30,25,19.55,19.6,19.55,19.6,32
20190101|2018-10-24 22:00,25,19.6,19.6,19.6,19.6,68
20190101|2018-10-24 22:30,25,19.57,19.62,19.52,19.62,33
20190101|2018-10-24 23:00,25,19.65,19.65,19.65,19.65,5
20190101|2018-10-24 23:30,25,19.65,19.65,19.62,19.65,25
20190101|2018-10-25 00:00,25,19.72,19.75,19.69,19.75,32
20190101|2018-10-25 00:30,25,19.7,19.7,19.56,19.65,32
20190101|2018-10-25 01:00,25,19.6,19.65,19.53,19.53,94
20190101|2018-10-25 01:30,25,19.6,19.6,19.55,19.6,54
20190101|2018-10-25 02:00,25,19.6,19.65,19.53,19.53,80
20190101|2018-10-25 02:30,25,19.5,19.51,19.42,19.5,250
20190101|2018-10-25 03:00,25,19.5,19.55,19.46,19.48,65
20190101|2018-10-25 03:30,25,19.5,19.58,19.48,19.48,148
20190101|2018-10-25 04:00,25,19.45,19.5,19.4,19.4,95
20190101|2018-10-25 04:30,25,19.4,19.43,19.35,19.35,52
20190101|2018-10-25 05:00,25,19.4,19.46,19.37,19.46,117
20190101|2018-10-25 05:30,25,19.46,19.5,19.37,19.41,122
20190101|2018-10-25 06:00,25,19.4,19.45,19.32,19.41,229
20190101|2018-10-25 06:30,25,19.4,19.52,19.37,19.5,202
20190101|2018-10-25 07:00,25,19.45,19.46,19.36,19.41,189
20190101|2018-10-25 07:30,25,19.42,19.66,19.4,19.61,768
20190101|2018-10-25 08:00,25,19.63,19.75,19.57,19.65,465
20190101|2018-10-25 08:30,25,19.62,20,19.45,19.51,3070
20190101|2018-10-25 09:00,25,19.55,19.55,19.31,19.35,2070
20190101|2018-10-25 09:30,25,19.37,19.42,19.25,19.42,1562
20190101|2018-10-25 10:00,25,19.42,19.51,19.22,19.23,2044
20190101|2018-10-25 10:30,25,19.2,19.37,19.2,19.37,895
20190101|2018-10-25 11:00,25,19.36,19.58,19.36,19.52,1001
20190101|2018-10-25 11:30,25,19.52,19.55,19.41,19.45,464
20190101|2018-10-25 12:00,25,19.45,19.58,19.4,19.45,674
20190101|2018-10-25 12:30,25,19.46,19.51,19.33,19.4,667
20190101|2018-10-25 13:00,25,19.38,19.4,19.2,19.21,609
20190101|2018-10-25 13:30,25,19.2,19.3,19.13,19.29,1235
20190101|2018-10-25 14:00,25,19.27,19.31,19.2,19.25,1211
20190101|2018-10-25 14:30,25,19.21,19.5,19.18,19.45,2084
20190101|2018-10-25 15:00,25,19.47,19.9,19.36,19.8,2977
20190101|2018-10-25 15:30,25,19.78,19.9,19.72,19.9,681
20190101|2018-10-25 17:00,26,19.86,20.01,19.86,19.95,223
20190101|2018-10-25 17:30,26,19.92,19.92,19.87,19.9,110
20190101|2018-10-25 18:00,26,19.9,19.91,19.86,19.9,54
20190101|2018-10-25 18:30,26,19.91,19.95,19.9,19.95,59
20190101|2018-10-25 19:00,26,19.95,20.11,19.95,20,205
20190101|2018-10-25 19:30,26,20,20.01,19.95,20.01,58
20190101|2018-10-25 20:00,26,20,20,19.91,19.95,29
20190101|2018-10-25 20:30,26,20,20.01,19.95,19.95,13
20190101|2018-10-25 21:00,26,19.95,20.06,19.95,20.06,71
20190101|2018-10-25 21:30,26,20.07,20.15,20.05,20.15,94
20190101|2018-10-25 22:00,26,20.12,20.18,20.1,20.15,71
20190101|2018-10-25 22:30,26,20.2,20.27,20.18,20.2,58
20190101|2018-10-25 23:00,26,20.25,20.25,20.22,20.22,5
20190101|2018-10-25 23:30,26,20.2,20.2,20.1,20.1,83
20190101|2018-10-26 00:00,26,20.06,20.15,20.01,20.15,62
20190101|2018-10-26 00:30,26,20.17,20.2,20.12,20.2,61
20190101|2018-10-26 01:00,26,20.15,20.15,19.96,20,102
20190101|2018-10-26 01:30,26,20,20.06,19.97,20.05,60
20190101|2018-10-26 02:00,26,20.07,20.27,20.05,20.27,140
20190101|2018-10-26 02:30,26,20.28,20.31,20.05,20.15,555
20190101|2018-10-26 03:00,26,20.15,20.25,20.15,20.2,138
20190101|2018-10-26 03:30,26,20.2,20.36,20.17,20.31,310
20190101|2018-10-26 04:00,26,20.3,20.55,20.25,20.51,247
20190101|2018-10-26 04:30,26,20.5,20.58,20.4,20.45,284
20190101|2018-10-26 05:00,26,20.45,20.46,20.35,20.42,98
20190101|2018-10-26 05:30,26,20.4,20.42,20.3,20.4,143
20190101|2018-10-26 06:00,26,20.37,20.37,20.22,20.27,386
20190101|2018-10-26 06:30,26,20.25,20.45,20.25,20.4,403
20190101|2018-10-26 07:00,26,20.35,20.5,20.34,20.47,1396
20190101|2018-10-26 07:30,26,20.45,20.47,20.18,20.2,1353
20190101|2018-10-26 08:00,26,20.2,20.4,20.18,20.38,609
20190101|2018-10-26 08:30,26,20.35,20.5,20.2,20.31,4002
20190101|2018-10-26 09:00,26,20.32,20.71,20.32,20.55,2643
20190101|2018-10-26 09:30,26,20.53,20.8,20.53,20.75,2761
20190101|2018-10-26 10:00,26,20.77,20.78,20.4,20.4,1414
20190101|2018-10-26 10:30,26,20.38,20.46,20.26,20.35,985
20190101|2018-10-26 11:00,26,20.35,20.37,20.07,20.1,909
20190101|2018-10-26 11:30,26,20.07,20.12,19.83,20,1118
20190101|2018-10-26 12:00,26,19.97,20.12,19.83,20.12,1464
20190101|2018-10-26 12:30,26,20.12,20.26,20.05,20.12,1450
20190101|2018-10-26 13:00,26,20.1,20.45,20.08,20.25,1873
20190101|2018-10-26 13:30,26,20.28,20.57,20.12,20.53,1871
20190101|2018-10-26 14:00,26,20.52,20.67,20.36,20.41,2937
20190101|2018-10-26 14:30,26,20.45,20.54,20.17,20.35,1888
20190101|2018-10-26 15:00,26,20.35,20.35,20,20.01,1286
20190101|2018-10-26 15:30,26,20.02,20.24,20,20.15,534
20190101|2018-10-28 17:00,29,20.05,20.11,19.9,19.92,112
20190101|2018-10-28 17:30,29,19.92,19.95,19.85,19.92,82
20190101|2018-10-28 18:00,29,19.95,19.95,19.87,19.95,12
20190101|2018-10-28 18:30,29,19.95,20.01,19.92,19.98,109
20190101|2018-10-28 19:00,29,19.95,19.95,19.93,19.95,10
20190101|2018-10-28 19:30,29,19.9,20,19.9,20,21
20190101|2018-10-28 20:00,29,20,20,20,20,10
20190101|2018-10-28 20:30,29,20,20.17,20,20.1,66
20190101|2018-10-28 21:00,29,20.1,20.2,20.1,20.13,87
20190101|2018-10-28 21:30,29,20.2,20.2,20.15,20.15,7
20190101|2018-10-28 22:00,29,20.12,20.15,20.1,20.12,27
20190101|2018-10-28 22:30,29,20.1,20.1,20.06,20.1,9
20190101|2018-10-28 23:00,29,20.1,20.1,20.1,20.1,20
20190101|2018-10-28 23:30,29,20.1,20.1,20.1,20.1,4
20190101|2018-10-29 00:00,29,20.15,20.17,20.05,20.1,19
20190101|2018-10-29 00:30,29,20.15,20.21,20.15,20.21,22
20190101|2018-10-29 01:00,29,20.22,20.27,20.21,20.25,41
20190101|2018-10-29 01:30,29,20.21,20.25,20.21,20.25,4
20190101|2018-10-29 02:00,29,20.2,20.2,20.1,20.15,49
20190101|2018-10-29 02:30,29,20.15,20.2,20.11,20.15,66
20190101|2018-10-29 03:00,29,20.15,20.2,20.1,20.2,54
20190101|2018-10-29 03:30,29,20.25,20.25,20.15,20.17,84
20190101|2018-10-29 04:00,29,20.2,20.2,20,20.03,154
20190101|2018-10-29 04:30,29,20.01,20.01,19.87,19.87,271
20190101|2018-10-29 05:00,29,19.85,19.92,19.85,19.85,52
20190101|2018-10-29 05:30,29,19.85,19.85,19.72,19.75,143
20190101|2018-10-29 06:00,29,19.77,19.77,19.67,19.7,155
20190101|2018-10-29 06:30,29,19.7,19.82,19.7,19.8,187
20190101|2018-10-29 07:00,29,19.75,19.8,19.65,19.7,182
20190101|2018-10-29 07:30,29,19.7,19.76,19.68,19.72,158
20190101|2018-10-29 08:00,29,19.7,19.9,19.7,19.87,258
20190101|2018-10-29 08:30,29,19.9,19.98,19.81,19.83,2992
20190101|2018-10-29 09:00,29,19.82,19.85,19.7,19.76,1262
20190101|2018-10-29 09:30,29,19.75,19.86,19.71,19.79,1211
20190101|2018-10-29 10:00,29,19.77,20,19.75,19.95,829
20190101|2018-10-29 10:30,29,19.93,20.05,19.88,20.05,1019
20190101|2018-10-29 11:00,29,20.05,20.32,20.03,20.28,1277
20190101|2018-10-29 11:30,29,20.3,20.31,20.06,20.2,959
20190101|2018-10-29 12:00,29,20.16,20.22,20.01,20.2,786
20190101|2018-10-29 12:30,29,20.2,20.2,20.01,20.15,691
20190101|2018-10-29 13:00,29,20.17,20.5,20.1,20.5,1556
20190101|2018-10-29 13:30,29,20.49,20.65,20.37,20.56,1252
20190101|2018-10-29 14:00,29,20.55,20.88,20.55,20.85,2666
20190101|2018-10-29 14:30,29,20.85,21.2,20.52,20.52,5125
20190101|2018-10-29 15:00,29,20.51,20.59,20.42,20.47,1052
20190101|2018-10-29 15:30,29,20.48,20.6,20.47,20.55,280
20190101|2018-10-29 17:00,30,20.55,20.67,20.55,20.62,367
20190101|2018-10-29 17:30,30,20.62,20.67,20.6,20.65,63
20190101|2018-10-29 18:00,30,20.65,20.65,20.61,20.61,5
20190101|2018-10-29 18:30,30,20.56,20.65,20.56,20.59,90
20190101|2018-10-29 19:00,30,20.63,20.65,20.51,20.51,49
20190101|2018-10-29 19:30,30,20.5,20.5,20.42,20.42,45
20190101|2018-10-29 20:00,30,20.45,20.5,20.39,20.4,66
20190101|2018-10-29 20:30,30,20.43,20.5,20.4,20.45,101
20190101|2018-10-29 21:00,30,20.46,20.5,20.45,20.5,46
20190101|2018-10-29 21:30,30,20.45,20.45,20.3,20.36,46
20190101|2018-10-29 22:00,30,20.35,20.35,20.35,20.35,49
20190101|2018-10-29 22:30,30,20.35,20.37,20.35,20.35,8
20190101|2018-10-29 23:00,30,20.35,20.35,20.22,20.23,104
20190101|2018-10-29 23:30,30,20.2,20.21,20.2,20.2,9
20190101|2018-10-30 00:00,30,20.2,20.22,20.2,20.21,20
20190101|2018-10-30 00:30,30,20.15,20.25,20.15,20.25,49
20190101|2018-10-30 01:00,30,20.3,20.34,20.25,20.29,53
20190101|2018-10-30 01:30,30,20.3,20.35,20.25,20.25,42
20190101|2018-10-30 02:00,30,20.25,20.3,20.25,20.25,51
20190101|2018-10-30 02:30,30,20.26,20.26,20.25,20.25,9
20190101|2018-10-30 03:00,30,20.31,20.37,20.25,20.26,165
20190101|2018-10-30 03:30,30,20.3,20.38,20.3,20.31,113
20190101|2018-10-30 04:00,30,20.35,20.52,20.35,20.5,113
20190101|2018-10-30 04:30,30,20.5,20.5,20.35,20.35,93
20190101|2018-10-30 05:00,30,20.4,20.4,20.35,20.35,60
20190101|2018-10-30 05:30,30,20.4,20.45,20.37,20.4,63
20190101|2018-10-30 06:00,30,20.4,20.45,20.37,20.4,52
20190101|2018-10-30 06:30,30,20.35,20.38,20.32,20.36,107
20190101|2018-10-30 07:00,30,20.32,20.43,20.28,20.4,215
20190101|2018-10-30 07:30,30,20.4,20.47,20.36,20.45,156
20190101|2018-10-30 08:00,30,20.46,20.76,20.45,20.65,1242
20190101|2018-10-30 08:30,30,20.67,20.75,20.27,20.36,5205
20190101|2018-10-30 09:00,30,20.35,20.52,20.3,20.48,2604
20190101|2018-10-30 09:30,30,20.47,20.71,20.4,20.65,996
20190101|2018-10-30 10:00,30,20.65,20.7,20.45,20.47,1197
20190101|2018-10-30 10:30,30,20.5,20.53,20.33,20.51,1597
20190101|2018-10-30 11:00,30,20.51,20.53,20.35,20.36,944
20190101|2018-10-30 11:30,30,20.4,20.58,20.37,20.57,774
20190101|2018-10-30 12:00,30,20.57,20.7,20.55,20.7,947
20190101|2018-10-30 12:30,30,20.68,20.78,20.55,20.55,975
20190101|2018-10-30 13:00,30,20.55,20.7,20.51,20.66,1244
20190101|2018-10-30 13:30,30,20.7,20.72,20.45,20.5,843
20190101|2018-10-30 14:00,30,20.5,20.61,20.31,20.4,1301
20190101|2018-10-30 14:30,30,20.37,20.43,20.2,20.3,2071
20190101|2018-10-30 15:00,30,20.26,20.35,20.15,20.3,3242
20190101|2018-10-30 15:30,30,20.3,20.3,20.15,20.15,948
20190101|2018-10-30 17:00,31,20.17,20.2,20.17,20.2,64
20190101|2018-10-30 17:30,31,20.2,20.2,20.18,20.2,28
20190101|2018-10-30 18:00,31,20.21,20.21,20.17,20.17,102
20190101|2018-10-30 18:30,31,20.2,20.2,20.17,20.2,41
20190101|2018-10-30 19:00,31,20.2,20.27,20.2,20.26,30
20190101|2018-10-30 19:30,31,20.26,20.27,20.21,20.22,105
20190101|2018-10-30 20:00,31,20.22,20.22,20.1,20.15,108
20190101|2018-10-30 20:30,31,20.13,20.17,20.1,20.13,69
20190101|2018-10-30 21:00,31,20.17,20.17,20.15,20.15,4
20190101|2018-10-30 21:30,31,20.17,20.22,20.17,20.2,295
20190101|2018-10-30 22:00,31,20.17,20.17,20.17,20.17,15
20190101|2018-10-30 23:00,31,20.16,20.17,20.16,20.17,3
20190101|2018-10-30 23:30,31,20.15,20.15,20.15,20.15,78
20190101|2018-10-31 00:00,31,20.12,20.13,20.12,20.13,9
20190101|2018-10-31 00:30,31,20.1,20.1,20.05,20.05,22
20190101|2018-10-31 01:00,31,20.1,20.1,20.1,20.1,10
20190101|2018-10-31 01:30,31,20.05,20.05,20.05,20.05,1
20190101|2018-10-31 02:00,31,20.05,20.1,20.05,20.05,26
20190101|2018-10-31 02:30,31,20.05,20.05,20.01,20.01,49
20190101|2018-10-31 03:00,31,20.05,20.06,19.95,19.96,78
20190101|2018-10-31 03:30,31,20,20,19.92,19.92,109
20190101|2018-10-31 04:00,31,19.92,19.92,19.9,19.92,58
20190101|2018-10-31 04:30,31,19.91,20,19.91,20,48
20190101|2018-10-31 05:00,31,19.98,20,19.95,20,11
20190101|2018-10-31 05:30,31,20,20,19.95,19.95,28
20190101|2018-10-31 06:00,31,19.95,20,19.91,19.95,137
20190101|2018-10-31 06:30,31,19.95,19.99,19.92,19.92,218
20190101|2018-10-31 07:00,31,19.92,19.95,19.82,19.87,620
20190101|2018-10-31 07:30,31,19.88,19.9,19.8,19.84,500
20190101|2018-10-31 08:00,31,19.85,19.9,19.79,19.81,264
20190101|2018-10-31 08:30,31,19.83,19.92,19.76,19.8,2435
20190101|2018-10-31 09:00,31,19.78,19.85,19.7,19.75,863
20190101|2018-10-31 09:30,31,19.75,19.9,19.71,19.89,1299
20190101|2018-10-31 10:00,31,19.86,20,19.81,19.85,1856
20190101|2018-10-31 10:30,31,19.85,20,19.82,19.95,1086
20190101|2018-10-31 11:00,31,19.95,20.07,19.9,19.93,760
20190101|2018-10-31 11:30,31,19.93,19.97,19.76,19.8,1022
20190101|2018-10-31 12:00,31,19.82,19.85,19.7,19.75,807
20190101|2018-10-31 12:30,31,19.72,19.8,19.7,19.71,685
20190101|2018-10-31 13:00,31,19.75,19.8,19.59,19.65,1031
20190101|2018-10-31 13:30,31,19.61,19.75,19.61,19.62,1073
20190101|2018-10-31 14:00,31,19.65,19.7,19.5,19.6,3582
20190101|2018-10-31 14:30,31,19.6,19.85,19.6,19.77,2525
20190101|2018-10-31 15:00,31,19.77,19.95,19.65,19.92,4515
20190101|2018-10-31 15:30,31,19.95,20,19.87,19.95,656
20190101|2018-10-31 17:00,1,19.91,19.91,19.82,19.85,106
20190101|2018-10-31 17:30,1,19.87,19.9,19.86,19.86,51
20190101|2018-10-31 18:00,1,19.85,19.9,19.85,19.9,8
20190101|2018-10-31 18:30,1,19.85,19.85,19.84,19.85,59
20190101|2018-10-31 19:00,1,19.85,19.85,19.81,19.85,4
20190101|2018-10-31 20:00,1,19.8,19.85,19.8,19.85,14
20190101|2018-10-31 20:30,1,19.8,19.8,19.77,19.77,11
20190101|2018-10-31 21:00,1,19.75,19.83,19.75,19.8,15
20190101|2018-10-31 21:30,1,19.8,19.8,19.8,19.8,17
20190101|2018-10-31 22:00,1,19.8,19.8,19.8,19.8,6
20190101|2018-10-31 22:30,1,19.8,19.8,19.8,19.8,6
20190101|2018-10-31 23:00,1,19.8,19.85,19.8,19.85,60
20190101|2018-11-01 00:30,1,19.85,19.87,19.85,19.87,2
20190101|2018-11-01 01:00,1,19.9,19.96,19.89,19.95,64
20190101|2018-11-01 01:30,1,19.95,19.95,19.87,19.9,16
20190101|2018-11-01 02:00,1,19.95,19.95,19.86,19.88,31
20190101|2018-11-01 02:30,1,19.95,19.95,19.95,19.95,11
20190101|2018-11-01 03:00,1,19.9,19.9,19.85,19.85,54
20190101|2018-11-01 03:30,1,19.8,19.85,19.8,19.8,116
20190101|2018-11-01 04:00,1,19.8,19.82,19.75,19.8,223
20190101|2018-11-01 04:30,1,19.8,19.82,19.75,19.75,33
20190101|2018-11-01 05:00,1,19.75,19.8,19.75,19.8,84
20190101|2018-11-01 05:30,1,19.75,19.75,19.7,19.71,34
20190101|2018-11-01 06:00,1,19.75,19.77,19.73,19.75,61
20190101|2018-11-01 06:30,1,19.7,19.75,19.7,19.7,101
20190101|2018-11-01 07:00,1,19.75,19.8,19.7,19.75,127
20190101|2018-11-01 07:30,1,19.75,19.92,19.75,19.9,375
20190101|2018-11-01 08:00,1,19.89,19.9,19.75,19.8,482
20190101|2018-11-01 08:30,1,19.85,19.97,19.68,19.83,4114
20190101|2018-11-01 09:00,1,19.87,20,19.67,19.7,2546
20190101|2018-11-01 09:30,1,19.7,19.75,19.6,19.61,1224
20190101|2018-11-01 10:00,1,19.61,19.72,19.46,19.5,1495
20190101|2018-11-01 10:30,1,19.47,19.51,19.35,19.4,2208
20190101|2018-11-01 11:00,1,19.4,19.51,19.35,19.48,1233
20190101|2018-11-01 11:30,1,19.47,19.48,19.4,19.4,1515
20190101|2018-11-01 12:00,1,19.45,19.48,19.33,19.33,824
20190101|2018-11-01 12:30,1,19.33,19.47,19.3,19.41,1555
20190101|2018-11-01 13:00,1,19.43,19.5,19.36,19.4,826
20190101|2018-11-01 13:30,1,19.4,19.43,19.35,19.38,699
20190101|2018-11-01 14:00,1,19.36,19.45,19.35,19.35,1710
20190101|2018-11-01 14:30,1,19.37,19.4,19.2,19.27,1266
20190101|2018-11-01 15:00,1,19.3,19.32,19.2,19.26,2005
20190101|2018-11-01 15:30,1,19.27,19.45,19.27,19.37,708
20190101|2018-11-01 17:00,2,19.45,19.63,19.45,19.55,509
20190101|2018-11-01 17:30,2,19.51,19.52,19.5,19.5,7
20190101|2018-11-01 18:00,2,19.52,19.52,19.5,19.5,62
20190101|2018-11-01 18:30,2,19.51,19.55,19.5,19.51,15
20190101|2018-11-01 19:00,2,19.51,19.51,19.37,19.4,194
20190101|2018-11-01 19:30,2,19.41,19.42,19.41,19.42,4
20190101|2018-11-01 20:00,2,19.42,19.5,19.42,19.45,70
20190101|2018-11-01 20:30,2,19.5,19.51,19.48,19.5,12
20190101|2018-11-01 21:00,2,19.5,19.5,19.46,19.46,15
20190101|2018-11-01 22:30,2,19.5,19.5,19.5,19.5,7
20190101|2018-11-01 23:00,2,19.5,19.5,19.5,19.5,7
20190101|2018-11-01 23:30,2,19.45,19.46,19.3,19.3,173
20190101|2018-11-02 00:00,2,19.31,19.32,19.2,19.25,107
20190101|2018-11-02 00:30,2,19.21,19.21,19.2,19.2,10
20190101|2018-11-02 01:00,2,19.2,19.2,19.1,19.13,162
20190101|2018-11-02 01:30,2,19.15,19.19,19.15,19.17,16
20190101|2018-11-02 02:00,2,19.2,19.2,19.07,19.1,60
20190101|2018-11-02 02:30,2,19.13,19.13,19.1,19.1,32
20190101|2018-11-02 03:00,2,19.1,19.15,19.05,19.07,112
20190101|2018-11-02 03:30,2,19.08,19.11,19.05,19.1,125
20190101|2018-11-02 04:00,2,19.11,19.16,19.11,19.15,21
20190101|2018-11-02 04:30,2,19.16,19.16,19.1,19.15,94
20190101|2018-11-02 05:00,2,19.15,19.15,19.05,19.1,84
20190101|2018-11-02 05:30,2,19.12,19.12,19.1,19.1,65
20190101|2018-11-02 06:00,2,19.1,19.12,19.01,19.01,219
20190101|2018-11-02 06:30,2,19,19.01,18.87,18.92,664
20190101|2018-11-02 07:00,2,18.9,19.05,18.87,18.95,253
20190101|2018-11-02 07:30,2,19,19.05,18.91,19,367
20190101|2018-11-02 08:00,2,19,19.15,18.97,19,455
20190101|2018-11-02 08:30,2,19.05,19.05,18.8,19,2650
20190101|2018-11-02 09:00,2,19.02,19.27,18.97,19.26,1263
20190101|2018-11-02 09:30,2,19.27,19.52,19.27,19.35,2176
20190101|2018-11-02 10:00,2,19.35,19.65,19.35,19.56,2079
20190101|2018-11-02 10:30,2,19.62,19.72,19.55,19.55,924
20190101|2018-11-02 11:00,2,19.56,19.66,19.51,19.57,1128
20190101|2018-11-02 11:30,2,19.57,19.85,19.55,19.8,1591
20190101|2018-11-02 12:00,2,19.8,19.85,19.66,19.68,808
20190101|2018-11-02 12:30,2,19.7,19.76,19.61,19.67,783
20190101|2018-11-02 13:00,2,19.7,19.8,19.45,19.48,832
20190101|2018-11-02 13:30,2,19.48,19.62,19.41,19.48,2379
20190101|2018-11-02 14:00,2,19.45,19.6,19.37,19.45,896
20190101|2018-11-02 14:30,2,19.45,19.51,19.35,19.4,1738
20190101|2018-11-02 15:00,2,19.42,19.45,19.16,19.25,3610
20190101|2018-11-02 15:30,2,19.25,19.33,19.25,19.3,372
20190101|2018-11-04 17:00,5,19.25,19.46,19.25,19.43,221
20190101|2018-11-04 17:30,5,19.4,19.4,19.4,19.4,33
20190101|2018-11-04 18:00,5,19.45,19.45,19.4,19.42,131
20190101|2018-11-04 18:30,5,19.4,19.4,19.4,19.4,17
20190101|2018-11-04 19:00,5,19.45,19.45,19.4,19.4,167
20190101|2018-11-04 19:30,5,19.48,19.48,19.45,19.45,24
20190101|2018-11-04 20:00,5,19.45,19.45,19.45,19.45,19
20190101|2018-11-04 20:30,5,19.45,19.45,19.45,19.45,8
20190101|2018-11-04 21:30,5,19.45,19.45,19.45,19.45,10
20190101|2018-11-04 22:30,5,19.46,19.46,19.46,19.46,1
20190101|2018-11-04 23:00,5,19.45,19.45,19.44,19.44,6
20190101|2018-11-05 01:00,5,19.45,19.45,19.44,19.44,6
20190101|2018-11-05 01:30,5,19.45,19.46,19.45,19.46,15
20190101|2018-11-05 02:00,5,19.45,19.45,19.4,19.42,26
20190101|2018-11-05 02:30,5,19.42,19.5,19.42,19.5,83
20190101|2018-11-05 03:00,5,19.5,19.52,19.45,19.49,31
20190101|2018-11-05 03:30,5,19.45,19.45,19.45,19.45,1
20190101|2018-11-05 04:00,5,19.4,19.4,19.4,19.4,1
20190101|2018-11-05 04:30,5,19.4,19.4,19.4,19.4,1
20190101|2018-11-05 05:00,5,19.35,19.4,19.33,19.35,77
20190101|2018-11-05 05:30,5,19.36,19.36,19.35,19.35,38
20190101|2018-11-05 06:00,5,19.35,19.35,19.3,19.35,39
20190101|2018-11-05 06:30,5,19.36,19.42,19.35,19.35,48
20190101|2018-11-05 07:00,5,19.35,19.4,19.35,19.4,26
20190101|2018-11-05 07:30,5,19.39,19.39,19.35,19.35,38
20190101|2018-11-05 08:00,5,19.36,19.36,19.3,19.3,118
20190101|2018-11-05 08:30,5,19.3,19.37,19.21,19.31,1787
20190101|2018-11-05 09:00,5,19.3,19.34,19.25,19.32,2172
20190101|2018-11-05 09:30,5,19.32,19.32,19.17,19.18,671
20190101|2018-11-05 10:00,5,19.18,19.25,19.15,19.2,509
20190101|2018-11-05 10:30,5,19.22,19.25,19.2,19.2,560
20190101|2018-11-05 11:00,5,19.21,19.25,19.15,19.22,712
20190101|2018-11-05 11:30,5,19.2,19.27,19.2,19.21,517
20190101|2018-11-05 12:00,5,19.2,19.24,19.2,19.21,884
20190101|2018-11-05 12:30,5,19.22,19.22,19.1,19.11,154
20190101|2018-11-05 13:00,5,19.12,19.17,18.99,19.01,1138
20190101|2018-11-05 13:30,5,19.02,19.05,18.92,18.95,793
20190101|2018-11-05 14:00,5,18.95,19.13,18.92,19.12,1302
20190101|2018-11-05 14:30,5,19.11,19.17,19.03,19.06,1040
20190101|2018-11-05 15:00,5,19.07,19.15,19,19,1550
20190101|2018-11-05 15:30,5,19.05,19.05,19,19.01,59
20190101|2018-11-05 17:00,6,19.02,19.02,19,19,7
20190101|2018-11-05 17:30,6,19,19.05,18.98,19.05,59
20190101|2018-11-05 18:00,6,19,19,19,19,2
20190101|2018-11-05 18:30,6,18.95,18.98,18.95,18.96,335
20190101|2018-11-05 19:00,6,19,19.01,19,19.01,18
20190101|2018-11-05 19:30,6,19.03,19.05,19.03,19.05,2
20190101|2018-11-05 20:30,6,19.05,19.05,19.05,19.05,20
20190101|2018-11-05 21:00,6,19.07,19.07,19.07,19.07,2
20190101|2018-11-05 21:30,6,19.05,19.05,19.05,19.05,16
20190101|2018-11-05 22:30,6,19,19.01,18.98,18.99,62
20190101|2018-11-05 23:30,6,19,19,19,19,2
20190101|2018-11-06 00:00,6,18.96,18.97,18.96,18.97,8
20190101|2018-11-06 01:00,6,18.99,18.99,18.93,18.93,17
20190101|2018-11-06 01:30,6,18.98,19,18.96,19,67
20190101|2018-11-06 02:00,6,19.01,19.01,19,19,3
20190101|2018-11-06 02:30,6,19.09,19.1,19.07,19.1,18
20190101|2018-11-06 03:00,6,19.05,19.1,19,19.07,178
20190101|2018-11-06 03:30,6,19.1,19.2,19.07,19.17,72
20190101|2018-11-06 04:00,6,19.2,19.25,19.2,19.25,256
20190101|2018-11-06 04:30,6,19.22,19.22,19.15,19.2,35
20190101|2018-11-06 05:00,6,19.2,19.2,19.15,19.16,46
20190101|2018-11-06 05:30,6,19.16,19.21,19.16,19.21,26
20190101|2018-11-06 06:00,6,19.22,19.22,19.15,19.15,88
20190101|2018-11-06 06:30,6,19.15,19.15,19.15,19.15,4
20190101|2018-11-06 07:00,6,19.12,19.2,19.12,19.15,122
20190101|2018-11-06 07:30,6,19.15,19.15,19.1,19.1,26
20190101|2018-11-06 08:00,6,19.1,19.1,18.98,19.05,891
20190101|2018-11-06 08:30,6,19.05,19.1,18.86,18.87,1879
20190101|2018-11-06 09:00,6,18.9,18.92,18.7,18.73,952
20190101|2018-11-06 09:30,6,18.75,18.78,18.7,18.78,691
20190101|2018-11-06 10:00,6,18.77,18.79,18.65,18.73,841
20190101|2018-11-06 10:30,6,18.73,18.75,18.63,18.66,753
20190101|2018-11-06 11:00,6,18.67,18.7,18.63,18.65,739
20190101|2018-11-06 11:30,6,18.63,18.65,18.6,18.61,558
20190101|2018-11-06 12:00,6,18.62,18.62,18.55,18.56,768
20190101|2018-11-06 12:30,6,18.6,18.67,18.56,18.64,1277
20190101|2018-11-06 13:00,6,18.61,18.8,18.61,18.8,331
20190101|2018-11-06 13:30,6,18.84,18.84,18.66,18.71,975
20190101|2018-11-06 14:00,6,18.73,18.78,18.61,18.65,1051
20190101|2018-11-06 14:30,6,18.65,18.78,18.6,18.63,1108
20190101|2018-11-06 15:00,6,18.62,18.62,18.4,18.45,1729
20190101|2018-11-06 15:30,6,18.45,18.5,18.4,18.5,590
20190101|2018-11-06 17:30,7,18.52,18.6,18.51,18.57,102
20190101|2018-11-06 18:00,7,18.57,18.6,18.51,18.51,59
20190101|2018-11-06 18:30,7,18.51,18.7,18.5,18.56,246
20190101|2018-11-06 19:00,7,18.51,18.52,18.33,18.4,358
20190101|2018-11-06 19:30,7,18.35,18.4,18.32,18.35,140
20190101|2018-11-06 20:00,7,18.3,18.32,18.16,18.23,186
20190101|2018-11-06 20:30,7,18.2,18.4,18.2,18.35,335
20190101|2018-11-06 21:00,7,18.3,18.36,18.23,18.28,286
20190101|2018-11-06 21:30,7,18.34,18.35,18.2,18.2,140
20190101|2018-11-06 22:00,7,18.21,18.25,18.21,18.25,26
20190101|2018-11-06 22:30,7,18.22,18.25,18.2,18.25,23
20190101|2018-11-06 23:00,7,18.2,18.25,18.15,18.25,137
20190101|2018-11-06 23:30,7,18.25,18.37,18.25,18.37,73
20190101|2018-11-07 00:00,7,18.35,18.35,18.3,18.35,28
20190101|2018-11-07 00:30,7,18.3,18.3,18.25,18.3,21
20190101|2018-11-07 01:00,7,18.3,18.35,18.28,18.35,43
20190101|2018-11-07 01:30,7,18.3,18.3,18.25,18.3,61
20190101|2018-11-07 02:00,7,18.26,18.26,18,18.07,466
20190101|2018-11-07 02:30,7,18.1,18.1,17.95,18,225
20190101|2018-11-07 03:00,7,17.98,18,17.92,17.98,405
20190101|2018-11-07 03:30,7,18,18,17.9,17.9,93
20190101|2018-11-07 04:00,7,17.91,17.93,17.88,17.92,29
20190101|2018-11-07 04:30,7,17.92,17.95,17.9,17.95,16
20190101|2018-11-07 05:00,7,17.95,17.97,17.9,17.9,130
20190101|2018-11-07 05:30,7,17.92,18.04,17.92,18,181
20190101|2018-11-07 06:00,7,18,18.02,17.95,18.02,61
20190101|2018-11-07 06:30,7,18.04,18.17,18.01,18.15,379
20190101|2018-11-07 07:00,7,18.15,18.2,18.02,18.05,216
20190101|2018-11-07 07:30,7,18.02,18.23,18,18.21,419
20190101|2018-11-07 08:00,7,18.21,18.23,18.11,18.12,623
20190101|2018-11-07 08:30,7,18.15,18.15,17.91,18.08,1894
20190101|2018-11-07 09:00,7,18.06,18.06,17.95,18,1418
20190101|2018-11-07 09:30,7,18,18,17.85,17.92,1512
20190101|2018-11-07 10:00,7,17.93,17.98,17.87,17.95,850
20190101|2018-11-07 10:30,7,18,18,17.9,17.92,481
20190101|2018-11-07 11:00,7,17.9,17.92,17.86,17.9,471
20190101|2018-11-07 11:30,7,17.9,17.91,17.8,17.82,776
20190101|2018-11-07 12:00,7,17.82,17.83,17.76,17.8,682
20190101|2018-11-07 12:30,7,17.77,17.91,17.76,17.87,837
20190101|2018-11-07 13:00,7,17.87,17.87,17.77,17.79,553
20190101|2018-11-07 13:30,7,17.78,17.87,17.7,17.81,1554
20190101|2018-11-07 14:00,7,17.82,17.82,17.68,17.73,1042
20190101|2018-11-07 14:30,7,17.75,17.76,17.65,17.71,2446
20190101|2018-11-07 15:00,7,17.7,17.73,17.62,17.65,3957
20190101|2018-11-07 15:30,7,17.65,17.68,17.6,17.62,984
20190101|2018-11-07 17:00,8,17.62,17.75,17.6,17.63,1277
20190101|2018-11-07 17:30,8,17.63,17.67,17.62,17.66,301
20190101|2018-11-07 18:00,8,17.66,17.66,17.62,17.65,20
20190101|2018-11-07 18:30,8,17.65,17.65,17.61,17.63,32
20190101|2018-11-07 19:00,8,17.65,17.65,17.6,17.6,27
20190101|2018-11-07 19:30,8,17.64,17.64,17.56,17.61,702
20190101|2018-11-07 20:00,8,17.62,17.65,17.6,17.65,57
20190101|2018-11-07 20:30,8,17.6,17.6,17.58,17.59,87
20190101|2018-11-07 21:00,8,17.58,17.58,17.56,17.56,3
20190101|2018-11-07 22:00,8,17.6,17.65,17.57,17.6,64
20190101|2018-11-07 22:30,8,17.65,17.65,17.6,17.6,35
20190101|2018-11-07 23:00,8,17.65,17.65,17.65,17.65,17
20190101|2018-11-07 23:30,8,17.67,17.67,17.65,17.66,29
20190101|2018-11-08 00:00,8,17.65,17.68,17.65,17.65,50
20190101|2018-11-08 00:30,8,17.65,17.65,17.65,17.65,4
20190101|2018-11-08 01:00,8,17.65,17.66,17.65,17.65,69
20190101|2018-11-08 01:30,8,17.65,17.65,17.61,17.65,44
20190101|2018-11-08 02:00,8,17.61,17.61,17.55,17.55,147
20190101|2018-11-08 02:30,8,17.57,17.6,17.55,17.58,83
20190101|2018-11-08 03:00,8,17.55,17.6,17.55,17.6,30
20190101|2018-11-08 03:30,8,17.58,17.65,17.58,17.65,144
20190101|2018-11-08 04:00,8,17.67,17.75,17.67,17.7,364
20190101|2018-11-08 04:30,8,17.74,17.77,17.71,17.75,65
20190101|2018-11-08 05:00,8,17.75,17.77,17.65,17.71,182
20190101|2018-11-08 05:30,8,17.75,17.78,17.75,17.75,149
20190101|2018-11-08 06:00,8,17.7,17.7,17.65,17.68,27
20190101|2018-11-08 06:30,8,17.66,17.7,17.65,17.66,123
20190101|2018-11-08 07:00,8,17.66,17.73,17.65,17.72,164
20190101|2018-11-08 07:30,8,17.71,17.75,17.7,17.7,146
20190101|2018-11-08 08:00,8,17.66,17.78,17.65,17.75,235
20190101|2018-11-08 08:30,8,17.7,17.75,17.42,17.45,3077
20190101|2018-11-08 09:00,8,17.43,17.5,17.35,17.4,3046
20190101|2018-11-08 09:30,8,17.42,17.43,17.3,17.35,2075
20190101|2018-11-08 10:00,8,17.35,17.42,17.3,17.37,1013
20190101|2018-11-08 10:30,8,17.37,17.37,17.25,17.3,825
20190101|2018-11-08 11:00,8,17.3,17.35,17.25,17.3,951
20190101|2018-11-08 11:30,8,17.31,17.35,17.25,17.3,1342
20190101|2018-11-08 12:00,8,17.34,17.4,17.3,17.4,735
20190101|2018-11-08 12:30,8,17.4,17.52,17.37,17.38,1291
20190101|2018-11-08 13:00,8,17.4,17.57,17.35,17.53,1073
20190101|2018-11-08 13:30,8,17.52,17.71,17.5,17.65,1255
20190101|2018-11-08 14:00,8,17.65,17.72,17.57,17.7,613
20190101|2018-11-08 14:30,8,17.7,17.73,17.51,17.57,915
20190101|2018-11-08 15:00,8,17.55,17.7,17.52,17.65,1583
20190101|2018-11-08 15:30,8,17.65,17.65,17.61,17.62,118
20190101|2018-11-08 17:00,9,17.65,17.7,17.62,17.7,62
20190101|2018-11-08 17:30,9,17.65,17.67,17.64,17.65,8
20190101|2018-11-08 18:00,9,17.62,17.62,17.62,17.62,7
20190101|2018-11-08 18:30,9,17.6,17.6,17.6,17.6,2
20190101|2018-11-08 19:00,9,17.65,17.7,17.62,17.69,157
20190101|2018-11-08 19:30,9,17.67,17.73,17.65,17.72,54
20190101|2018-11-08 20:00,9,17.75,17.8,17.72,17.77,187
20190101|2018-11-08 20:30,9,17.77,17.83,17.75,17.8,187
20190101|2018-11-08 21:00,9,17.75,17.75,17.75,17.75,6
20190101|2018-11-08 21:30,9,17.8,17.81,17.75,17.75,73
20190101|2018-11-08 22:00,9,17.75,17.75,17.72,17.72,17
20190101|2018-11-08 22:30,9,17.7,17.7,17.62,17.65,7
20190101|2018-11-08 23:00,9,17.68,17.68,17.67,17.67,9
20190101|2018-11-08 23:30,9,17.65,17.71,17.65,17.71,38
20190101|2018-11-09 00:30,9,17.72,17.74,17.72,17.74,3
20190101|2018-11-09 01:00,9,17.75,17.85,17.75,17.85,596
20190101|2018-11-09 01:30,9,17.85,17.86,17.8,17.86,108
20190101|2018-11-09 02:00,9,17.85,17.9,17.85,17.9,206
20190101|2018-11-09 02:30,9,17.89,17.95,17.87,17.9,169
20190101|2018-11-09 03:00,9,17.9,17.9,17.82,17.85,68
20190101|2018-11-09 03:30,9,17.87,17.9,17.87,17.9,43
20190101|2018-11-09 04:00,9,17.9,17.9,17.85,17.87,18
20190101|2018-11-09 04:30,9,17.92,17.96,17.91,17.93,72
20190101|2018-11-09 05:00,9,17.95,17.96,17.87,17.9,92
20190101|2018-11-09 05:30,9,17.9,17.96,17.9,17.95,87
20190101|2018-11-09 06:00,9,17.9,17.91,17.87,17.91,93
20190101|2018-11-09 06:30,9,17.91,17.91,17.82,17.82,103
20190101|2018-11-09 07:00,9,17.85,17.85,17.75,17.82,307
20190101|2018-11-09 07:30,9,17.8,17.9,17.75,17.85,158
20190101|2018-11-09 08:00,9,17.82,17.87,17.72,17.77,1943
20190101|2018-11-09 08:30,9,17.75,17.9,17.7,17.88,1859
20190101|2018-11-09 09:00,9,17.85,18.1,17.83,17.97,1329
20190101|2018-11-09 09:30,9,17.95,18.1,17.9,18.05,1327
20190101|2018-11-09 10:00,9,18.05,18.15,17.94,17.95,1141
20190101|2018-11-09 10:30,9,17.97,18.12,17.91,18.12,844
20190101|2018-11-09 11:00,9,18.12,18.15,18,18.1,1059
20190101|2018-11-09 11:30,9,18.1,18.13,18.01,18.13,801
20190101|2018-11-09 12:00,9,18.15,18.2,18.07,18.13,541
20190101|2018-11-09 12:30,9,18.15,18.21,18.12,18.17,723
20190101|2018-11-09 13:00,9,18.16,18.32,18.08,18.3,1281
20190101|2018-11-09 13:30,9,18.29,18.31,18,18.06,1287
20190101|2018-11-09 14:00,9,18.1,18.1,17.86,17.91,787
20190101|2018-11-09 14:30,9,17.9,18,17.81,18,1546
20190101|2018-11-09 15:00,9,17.96,18.11,17.96,18.1,1446
20190101|2018-11-09 15:30,9,18.12,18.13,18.05,18.07,490
20190101|2018-11-11 17:00,12,18.1,18.16,18.05,18.06,234
20190101|2018-11-11 17:30,12,18.05,18.1,18.05,18.06,36
20190101|2018-11-11 18:00,12,18.05,18.1,18.05,18.05,14
20190101|2018-11-11 18:30,12,18.05,18.05,18,18,6
20190101|2018-11-11 19:00,12,18,18,17.93,17.93,140
20190101|2018-11-11 19:30,12,17.95,17.95,17.9,17.92,76
20190101|2018-11-11 20:00,12,17.91,17.91,17.9,17.9,5
20190101|2018-11-11 20:30,12,17.9,17.9,17.9,17.9,1
20190101|2018-11-11 21:00,12,17.87,17.9,17.87,17.9,10
20190101|2018-11-11 21:30,12,17.86,17.87,17.83,17.83,32
20190101|2018-11-11 22:30,12,17.85,17.88,17.84,17.88,3
20190101|2018-11-11 23:00,12,17.9,17.91,17.87,17.87,4
20190101|2018-11-11 23:30,12,17.87,17.9,17.87,17.9,4
20190101|2018-11-12 00:30,12,17.9,17.92,17.9,17.92,34
20190101|2018-11-12 01:00,12,17.91,17.91,17.91,17.91,4
20190101|2018-11-12 01:30,12,17.95,17.95,17.9,17.9,45
20190101|2018-11-12 02:00,12,17.9,18,17.9,18,95
20190101|2018-11-12 02:30,12,18,18.12,18,18.11,112
20190101|2018-11-12 03:00,12,18.05,18.05,18.02,18.03,7
20190101|2018-11-12 03:30,12,18.1,18.11,18.02,18.03,46
20190101|2018-11-12 04:00,12,18.05,18.11,18.01,18.05,170
20190101|2018-11-12 04:30,12,18.05,18.05,17.95,17.95,107
20190101|2018-11-12 05:00,12,18,18.03,17.97,18.01,242
20190101|2018-11-12 05:30,12,18.03,18.05,18.01,18.03,44
20190101|2018-11-12 06:00,12,18.03,18.05,18.01,18.05,22
20190101|2018-11-12 06:30,12,18.02,18.06,18,18.05,61
20190101|2018-11-12 07:00,12,18.06,18.12,18.05,18.1,462
20190101|2018-11-12 07:30,12,18.06,18.15,18.05,18.1,127
20190101|2018-11-12 08:00,12,18.06,18.12,18.01,18.02,286
20190101|2018-11-12 08:30,12,18,18.45,17.98,18.42,2811
20190101|2018-11-12 09:00,12,18.44,18.68,18.41,18.47,3196
20190101|2018-11-12 09:30,12,18.47,18.7,18.46,18.66,1592
20190101|2018-11-12 10:00,12,18.66,18.8,18.58,18.8,2464
20190101|2018-11-12 10:30,12,18.8,18.85,18.65,18.67,1172
20190101|2018-11-12 11:00,12,18.65,18.7,18.55,18.67,875
20190101|2018-11-12 11:30,12,18.68,18.82,18.67,18.81,1221
20190101|2018-11-12 12:00,12,18.81,18.95,18.75,18.8,1550
20190101|2018-11-12 12:30,12,18.78,18.85,18.57,18.65,874
20190101|2018-11-12 13:00,12,18.65,18.67,18.48,18.61,853
20190101|2018-11-12 13:30,12,18.61,18.76,18.5,18.75,1167
20190101|2018-11-12 14:00,12,18.75,18.91,18.63,18.78,1282
20190101|2018-11-12 14:30,12,18.77,19.07,18.75,18.95,3543
20190101|2018-11-12 15:00,12,18.98,19.05,18.85,18.92,2567
20190101|2018-11-12 15:30,12,18.9,18.92,18.8,18.86,906
20190101|2018-11-12 17:00,13,18.85,18.85,18.75,18.75,201
20190101|2018-11-12 17:30,13,18.75,18.87,18.75,18.87,152
20190101|2018-11-12 18:00,13,18.87,18.95,18.85,18.92,122
20190101|2018-11-12 18:30,13,18.91,19,18.91,18.98,71
20190101|2018-11-12 19:00,13,18.97,19.02,18.86,18.88,237
20190101|2018-11-12 19:30,13,18.88,18.95,18.85,18.95,169
20190101|2018-11-12 20:00,13,18.9,18.9,18.81,18.9,261
20190101|2018-11-12 20:30,13,18.9,18.95,18.9,18.95,80
20190101|2018-11-12 21:00,13,18.95,18.95,18.8,18.8,68
20190101|2018-11-12 21:30,13,18.8,18.82,18.7,18.7,110
20190101|2018-11-12 22:00,13,18.67,18.7,18.63,18.65,124
20190101|2018-11-12 22:30,13,18.67,18.76,18.67,18.7,151
20190101|2018-11-12 23:00,13,18.71,18.71,18.62,18.65,62
20190101|2018-11-12 23:30,13,18.65,18.75,18.65,18.65,30
20190101|2018-11-13 00:00,13,18.7,18.72,18.7,18.72,7
20190101|2018-11-13 00:30,13,18.8,18.8,18.75,18.75,33
20190101|2018-11-13 01:00,13,18.75,18.8,18.71,18.75,134
20190101|2018-11-13 01:30,13,18.75,18.75,18.65,18.67,143
20190101|2018-11-13 02:00,13,18.65,18.7,18.6,18.63,114
20190101|2018-11-13 02:30,13,18.63,18.72,18.55,18.7,340
20190101|2018-11-13 03:00,13,18.7,18.75,18.66,18.7,154
20190101|2018-11-13 03:30,13,18.7,18.8,18.65,18.8,70
20190101|2018-11-13 04:00,13,18.8,18.85,18.77,18.82,59
20190101|2018-11-13 04:30,13,18.83,18.85,18.75,18.75,41
20190101|2018-11-13 05:00,13,18.75,18.75,18.75,18.75,28
20190101|2018-11-13 05:30,13,18.75,18.75,18.65,18.71,128
20190101|2018-11-13 06:00,13,18.7,18.7,18.63,18.7,160
20190101|2018-11-13 06:30,13,18.7,18.75,18.66,18.7,55
20190101|2018-11-13 07:00,13,18.75,18.8,18.75,18.8,184
20190101|2018-11-13 07:30,13,18.85,18.9,18.8,18.9,17
20190101|2018-11-13 08:00,13,18.85,18.98,18.8,18.96,1637
20190101|2018-11-13 08:30,13,18.97,19.1,18.87,19.08,2666
20190101|2018-11-13 09:00,13,19.1,19.5,19.08,19.5,4999
20190101|2018-11-13 09:30,13,19.48,19.53,19.15,19.15,1575
20190101|2018-11-13 10:00,13,19.15,19.16,18.78,18.9,1401
20190101|2018-11-13 10:30,13,18.9,19.1,18.9,19,1060
20190101|2018-11-13 11:00,13,19,19.1,18.9,18.98,1682
20190101|2018-11-13 11:30,13,18.97,19.25,18.97,19.15,4143
20190101|2018-11-13 12:00,13,19.15,19.26,19.07,19.2,693
20190101|2018-11-13 12:30,13,19.16,19.22,19,19.15,871
20190101|2018-11-13 13:00,13,19.13,19.41,19.1,19.34,1475
20190101|2018-11-13 13:30,13,19.31,19.45,19.22,19.35,1520
20190101|2018-11-13 14:00,13,19.38,19.42,19.25,19.32,1406
20190101|2018-11-13 14:30,13,19.35,19.41,19.05,19.2,2576
20190101|2018-11-13 15:00,13,19.23,19.3,19.15,19.18,1441
20190101|2018-11-13 15:30,13,19.16,19.25,19.15,19.17,487
20190101|2018-11-13 17:00,14,19.17,19.18,18.99,19.02,394
20190101|2018-11-13 17:30,14,19.02,19.07,19.02,19.07,83
20190101|2018-11-13 18:00,14,19.06,19.06,18.97,19,115
20190101|2018-11-13 18:30,14,19.05,19.06,19.03,19.05,37
20190101|2018-11-13 19:00,14,19.1,19.1,19.05,19.05,16
20190101|2018-11-13 19:30,14,19.05,19.1,19.05,19.1,26
20190101|2018-11-13 20:00,14,19.15,19.25,19.1,19.25,63
20190101|2018-11-13 20:30,14,19.25,19.25,19.18,19.18,9
20190101|2018-11-13 21:00,14,19.2,19.2,19.15,19.15,19
20190101|2018-11-13 21:30,14,19.11,19.17,19.11,19.15,42
20190101|2018-11-13 22:00,14,19.18,19.2,19.18,19.2,16
20190101|2018-11-13 22:30,14,19.2,19.25,19.2,19.25,35
20190101|2018-11-13 23:00,14,19.22,19.22,19.18,19.2,62
20190101|2018-11-13 23:30,14,19.2,19.2,19.15,19.15,27
20190101|2018-11-14 00:00,14,19.15,19.18,19.13,19.15,80
20190101|2018-11-14 00:30,14,19.15,19.15,19.15,19.15,16
20190101|2018-11-14 01:00,14,19.2,19.32,19.18,19.3,159
20190101|2018-11-14 01:30,14,19.3,19.35,19.26,19.26,35
20190101|2018-11-14 02:00,14,19.3,19.43,19.3,19.4,148
20190101|2018-11-14 02:30,14,19.41,19.6,19.41,19.45,859
20190101|2018-11-14 03:00,14,19.47,19.5,19.38,19.38,110
20190101|2018-11-14 03:30,14,19.35,19.36,19.27,19.28,122
20190101|2018-11-14 04:00,14,19.27,19.35,19.22,19.23,91
20190101|2018-11-14 04:30,14,19.25,19.27,19.25,19.27,37
20190101|2018-11-14 05:00,14,19.2,19.35,19.2,19.3,112
20190101|2018-11-14 05:30,14,19.25,19.45,19.22,19.4,195
20190101|2018-11-14 06:00,14,19.35,19.35,19.2,19.2,93
20190101|2018-11-14 06:30,14,19.2,19.2,19.11,19.2,329
20190101|2018-11-14 07:00,14,19.2,19.2,19.12,19.2,88
20190101|2018-11-14 07:30,14,19.18,19.21,19.02,19.05,1133
20190101|2018-11-14 08:00,14,19.07,19.1,18.87,18.95,1251
20190101|2018-11-14 08:30,14,18.95,19.15,18.9,19.03,2855
20190101|2018-11-14 09:00,14,19.03,19.39,19.02,19.32,1233
20190101|2018-11-14 09:30,14,19.31,19.4,19.21,19.36,1893
20190101|2018-11-14 10:00,14,19.36,19.62,19.36,19.59,3111
20190101|2018-11-14 10:30,14,19.55,19.75,19.53,19.57,1681
20190101|2018-11-14 11:00,14,19.55,19.83,19.55,19.61,2017
20190101|2018-11-14 11:30,14,19.63,19.82,19.63,19.75,2588
20190101|2018-11-14 12:00,14,19.76,19.82,19.65,19.7,1934
20190101|2018-11-14 12:30,14,19.7,19.96,19.67,19.87,2230
20190101|2018-11-14 13:00,14,19.91,20.06,19.55,19.72,2351
20190101|2018-11-14 13:30,14,19.75,19.78,19.47,19.48,1902
20190101|2018-11-14 14:00,14,19.5,19.52,19.3,19.4,2306
20190101|2018-11-14 14:30,14,19.41,19.77,19.37,19.66,1630
20190101|2018-11-14 15:00,14,19.66,19.78,19.65,19.65,2189
20190101|2018-11-14 15:30,14,19.7,19.75,19.62,19.65,773
20190101|2018-11-14 17:00,15,19.66,19.68,19.56,19.66,192
20190101|2018-11-14 17:30,15,19.65,19.72,19.56,19.67,123
20190101|2018-11-14 18:00,15,19.75,19.77,19.67,19.67,212
20190101|2018-11-14 18:30,15,19.65,19.7,19.61,19.61,73
20190101|2018-11-14 19:00,15,19.61,19.61,19.57,19.6,36
20190101|2018-11-14 19:30,15,19.65,19.8,19.6,19.75,56
20190101|2018-11-14 20:00,15,19.75,19.75,19.7,19.7,13
20190101|2018-11-14 20:30,15,19.65,19.7,19.62,19.7,39
20190101|2018-11-14 21:00,15,19.8,19.8,19.73,19.73,3
20190101|2018-11-14 21:30,15,19.7,19.75,19.7,19.75,4
20190101|2018-11-14 22:00,15,19.75,19.75,19.75,19.75,10
20190101|2018-11-14 22:30,15,19.8,19.8,19.75,19.75,36
20190101|2018-11-14 23:00,15,19.71,19.73,19.7,19.72,4
20190101|2018-11-14 23:30,15,19.7,19.75,19.67,19.7,141
20190101|2018-11-15 00:00,15,19.67,19.67,19.6,19.6,17
20190101|2018-11-15 00:30,15,19.6,19.6,19.55,19.56,35
20190101|2018-11-15 01:00,15,19.54,19.55,19.5,19.5,67
20190101|2018-11-15 01:30,15,19.46,19.51,19.46,19.46,70
20190101|2018-11-15 02:00,15,19.48,19.48,19.37,19.45,312
20190101|2018-11-15 02:30,15,19.45,19.52,19.35,19.46,369
20190101|2018-11-15 03:00,15,19.52,19.6,19.46,19.55,182
20190101|2018-11-15 03:30,15,19.57,19.65,19.57,19.62,175
20190101|2018-11-15 04:00,15,19.65,19.72,19.51,19.55,405
20190101|2018-11-15 04:30,15,19.56,19.56,19.5,19.52,93
20190101|2018-11-15 05:00,15,19.52,19.57,19.48,19.56,79
20190101|2018-11-15 05:30,15,19.55,19.58,19.5,19.57,336
20190101|2018-11-15 06:00,15,19.55,19.57,19.5,19.5,84
20190101|2018-11-15 06:30,15,19.52,19.6,19.52,19.6,87
20190101|2018-11-15 07:00,15,19.6,19.72,19.6,19.7,196
20190101|2018-11-15 07:30,15,19.7,19.82,19.67,19.75,421
20190101|2018-11-15 08:00,15,19.75,20.01,19.7,19.95,1104
20190101|2018-11-15 08:30,15,19.97,20.17,19.93,20.16,5587
20190101|2018-11-15 09:00,15,20.18,20.21,20.03,20.16,1442
20190101|2018-11-15 09:30,15,20.17,20.4,20.05,20.12,2412
20190101|2018-11-15 10:00,15,20.17,20.2,19.92,19.95,1603
20190101|2018-11-15 10:30,15,19.92,19.97,19.75,19.85,1530
20190101|2018-11-15 11:00,15,19.81,19.95,19.75,19.85,1011
20190101|2018-11-15 11:30,15,19.85,20,19.78,19.96,1167
20190101|2018-11-15 12:00,15,19.96,20.1,19.56,19.66,2217
20190101|2018-11-15 12:30,15,19.66,19.71,19.5,19.55,1758
20190101|2018-11-15 13:00,15,19.55,19.71,19.51,19.51,1469
20190101|2018-11-15 13:30,15,19.51,19.67,19.5,19.61,1830
20190101|2018-11-15 14:00,15,19.65,19.87,19.61,19.85,2211
20190101|2018-11-15 14:30,15,19.85,19.85,19.6,19.61,1338
20190101|2018-11-15 15:00,15,19.61,19.65,19.45,19.49,2015
20190101|2018-11-15 15:30,15,19.5,19.6,19.5,19.52,970
20190101|2018-11-15 17:00,16,19.6,19.65,19.57,19.65,73
20190101|2018-11-15 17:30,16,19.65,19.67,19.62,19.62,124
20190101|2018-11-15 18:00,16,19.65,19.65,19.6,19.6,52
20190101|2018-11-15 18:30,16,19.65,19.65,19.6,19.63,27
20190101|2018-11-15 19:00,16,19.6,19.68,19.6,19.67,124
20190101|2018-11-15 19:30,16,19.67,19.72,19.65,19.65,87
20190101|2018-11-15 20:00,16,19.61,19.65,19.61,19.65,105
20190101|2018-11-15 20:30,16,19.65,19.65,19.62,19.62,40
20190101|2018-11-15 21:00,16,19.57,19.57,19.55,19.56,8
20190101|2018-11-15 21:30,16,19.56,19.6,19.55,19.55,34
20190101|2018-11-15 22:00,16,19.55,19.55,19.55,19.55,2
20190101|2018-11-15 22:30,16,19.55,19.55,19.52,19.52,44
20190101|2018-11-15 23:00,16,19.55,19.6,19.55,19.6,58
20190101|2018-11-15 23:30,16,19.6,19.6,19.6,19.6,19
20190101|2018-11-16 00:00,16,19.6,19.6,19.6,19.6,20
20190101|2018-11-16 00:30,16,19.6,19.6,19.55,19.55,15
20190101|2018-11-16 01:00,16,19.6,19.62,19.6,19.6,54
20190101|2018-11-16 01:30,16,19.6,19.6,19.6,19.6,12
20190101|2018-11-16 02:00,16,19.55,19.6,19.51,19.58,88
20190101|2018-11-16 02:30,16,19.62,19.62,19.51,19.6,112
20190101|2018-11-16 03:00,16,19.58,19.68,19.58,19.68,109
20190101|2018-11-16 03:30,16,19.65,19.65,19.55,19.55,40
20190101|2018-11-16 04:00,16,19.64,19.68,19.64,19.68,35
20190101|2018-11-16 04:30,16,19.65,19.7,19.63,19.65,144
20190101|2018-11-16 05:00,16,19.68,19.7,19.65,19.7,232
20190101|2018-11-16 05:30,16,19.7,19.7,19.65,19.65,25
20190101|2018-11-16 06:00,16,19.65,19.8,19.65,19.8,197
20190101|2018-11-16 06:30,16,19.8,19.81,19.71,19.75,488
20190101|2018-11-16 07:00,16,19.71,19.88,19.71,19.88,111
20190101|2018-11-16 07:30,16,19.9,19.96,19.83,19.83,278
20190101|2018-11-16 08:00,16,19.81,19.92,19.75,19.79,2557
20190101|2018-11-16 08:30,16,19.77,19.9,19.5,19.5,4282
20190101|2018-11-16 09:00,16,19.52,19.6,19.35,19.4,1269
20190101|2018-11-16 09:30,16,19.4,19.43,19.21,19.37,2314
20190101|2018-11-16 10:00,16,19.35,19.49,19.32,19.46,1092
20190101|2018-11-16 10:30,16,19.45,19.5,19.4,19.45,1006
20190101|2018-11-16 11:00,16,19.45,19.5,19.36,19.46,637
20190101|2018-11-16 11:30,16,19.45,19.49,19.01,19.02,3812
20190101|2018-11-16 12:00,16,19.05,19.27,18.97,19.21,1200
20190101|2018-11-16 12:30,16,19.25,19.32,19.2,19.22,1021
20190101|2018-11-16 13:00,16,19.2,19.22,19.08,19.1,669
20190101|2018-11-16 13:30,16,19.1,19.1,18.92,18.95,1665
20190101|2018-11-16 14:00,16,18.97,19.05,18.88,18.92,1336
20190101|2018-11-16 14:30,16,18.92,19.01,18.85,18.9,2296
20190101|2018-11-16 15:00,16,18.9,18.9,18.7,18.74,3787
20190101|2018-11-16 15:30,16,18.73,18.81,18.7,18.8,1188
20190101|2018-11-18 17:00,19,18.83,19.02,18.79,18.9,550
20190101|2018-11-18 17:30,19,18.85,18.9,18.85,18.9,48
20190101|2018-11-18 18:00,19,18.85,18.87,18.8,18.85,116
20190101|2018-11-18 18:30,19,18.88,18.88,18.85,18.85,93
20190101|2018-11-18 19:00,19,18.9,18.92,18.85,18.86,32
20190101|2018-11-18 19:30,19,18.85,18.87,18.8,18.85,51
20190101|2018-11-18 20:00,19,18.82,18.85,18.81,18.85,4
20190101|2018-11-18 20:30,19,18.9,18.91,18.88,18.9,61
20190101|2018-11-18 21:00,19,18.92,18.92,18.92,18.92,1
20190101|2018-11-18 21:30,19,18.9,18.9,18.86,18.86,12
20190101|2018-11-18 22:30,19,18.86,18.87,18.85,18.85,5
20190101|2018-11-18 23:00,19,18.87,18.9,18.86,18.86,8
20190101|2018-11-18 23:30,19,18.85,18.85,18.85,18.85,77
20190101|2018-11-19 00:00,19,18.84,18.85,18.84,18.85,27
20190101|2018-11-19 00:30,19,18.85,18.85,18.85,18.85,6
20190101|2018-11-19 01:00,19,18.85,18.85,18.82,18.85,19
20190101|2018-11-19 01:30,19,18.85,18.85,18.77,18.77,102
20190101|2018-11-19 02:00,19,18.77,18.78,18.65,18.65,347
20190101|2018-11-19 02:30,19,18.65,18.65,18.6,18.65,116
20190101|2018-11-19 03:00,19,18.68,18.75,18.68,18.7,168
20190101|2018-11-19 03:30,19,18.75,18.8,18.75,18.8,110
20190101|2018-11-19 04:00,19,18.8,18.82,18.75,18.8,109
20190101|2018-11-19 04:30,19,18.8,18.88,18.8,18.85,67
20190101|2018-11-19 05:00,19,18.8,18.85,18.8,18.85,38
20190101|2018-11-19 05:30,19,18.85,18.95,18.85,18.9,157
20190101|2018-11-19 06:00,19,18.9,18.97,18.86,18.9,346
20190101|2018-11-19 06:30,19,18.9,18.9,18.85,18.88,99
20190101|2018-11-19 07:00,19,18.85,18.9,18.75,18.75,102
20190101|2018-11-19 07:30,19,18.8,18.85,18.75,18.85,172
20190101|2018-11-19 08:00,19,18.85,18.95,18.82,18.82,458
20190101|2018-11-19 08:30,19,18.8,19.02,18.75,18.95,2301
20190101|2018-11-19 09:00,19,18.95,19.2,18.95,19.15,2010
20190101|2018-11-19 09:30,19,19.16,19.28,18.97,19,2434
20190101|2018-11-19 10:00,19,19,19.21,18.95,19.2,1197
20190101|2018-11-19 10:30,19,19.2,19.53,19.2,19.46,4083
20190101|2018-11-19 11:00,19,19.45,19.72,19.44,19.65,2303
20190101|2018-11-19 11:30,19,19.65,19.8,19.5,19.56,1784
20190101|2018-11-19 12:00,19,19.56,19.75,19.46,19.67,1618
20190101|2018-11-19 12:30,19,19.7,19.76,19.52,19.75,833
20190101|2018-11-19 13:00,19,19.73,19.8,19.65,19.67,1033
20190101|2018-11-19 13:30,19,19.7,19.73,19.46,19.5,787
20190101|2018-11-19 14:00,19,19.5,19.58,19.38,19.55,1409
20190101|2018-11-19 14:30,19,19.55,19.83,19.53,19.76,2640
20190101|2018-11-19 15:00,19,19.75,19.75,19.61,19.62,1677
20190101|2018-11-19 15:30,19,19.62,19.68,19.6,19.63,1014
20190101|2018-11-19 17:00,20,19.63,19.73,19.6,19.65,371
20190101|2018-11-19 17:30,20,19.65,19.68,19.63,19.68,71
20190101|2018-11-19 18:00,20,19.67,19.72,19.62,19.62,147
20190101|2018-11-19 18:30,20,19.65,19.7,19.65,19.7,8
20190101|2018-11-19 19:00,20,19.7,19.75,19.62,19.63,34
20190101|2018-11-19 19:30,20,19.62,19.65,19.6,19.65,143
20190101|2018-11-19 20:00,20,19.7,19.7,19.68,19.7,25
20190101|2018-11-19 20:30,20,19.68,19.68,19.63,19.65,120
20190101|2018-11-19 21:00,20,19.7,19.76,19.69,19.75,117
20190101|2018-11-19 21:30,20,19.73,19.75,19.7,19.71,138
20190101|2018-11-19 22:00,20,19.75,19.75,19.7,19.7,11
20190101|2018-11-19 22:30,20,19.73,19.76,19.72,19.75,189
20190101|2018-11-19 23:00,20,19.75,19.75,19.66,19.7,166
20190101|2018-11-19 23:30,20,19.7,19.76,19.7,19.7,34
20190101|2018-11-20 00:00,20,19.69,19.75,19.69,19.75,16
20190101|2018-11-20 00:30,20,19.75,19.75,19.71,19.75,18
20190101|2018-11-20 01:00,20,19.7,19.83,19.68,19.8,387
20190101|2018-11-20 01:30,20,19.77,19.8,19.75,19.8,184
20190101|2018-11-20 02:00,20,19.8,19.9,19.75,19.77,615
20190101|2018-11-20 02:30,20,19.77,19.95,19.72,19.95,374
20190101|2018-11-20 03:00,20,19.95,20.02,19.9,19.95,895
20190101|2018-11-20 03:30,20,19.98,20.05,19.93,20.02,211
20190101|2018-11-20 04:00,20,20.05,20.06,19.93,19.95,233
20190101|2018-11-20 04:30,20,19.95,20.05,19.95,20.05,190
20190101|2018-11-20 05:00,20,20.01,20.07,20.01,20.07,150
20190101|2018-11-20 05:30,20,20.07,20.1,19.92,19.95,255
20190101|2018-11-20 06:00,20,20,20.15,20,20.12,641
20190101|2018-11-20 06:30,20,20.13,20.3,20.1,20.3,1406
20190101|2018-11-20 07:00,20,20.31,20.4,20.26,20.35,649
20190101|2018-11-20 07:30,20,20.33,20.58,20.3,20.55,1472
20190101|2018-11-20 08:00,20,20.55,20.65,20.47,20.6,1110
20190101|2018-11-20 08:30,20,20.6,20.76,20.35,20.65,6458
20190101|2018-11-20 09:00,20,20.67,20.93,20.56,20.6,2933
20190101|2018-11-20 09:30,20,20.65,20.65,20.32,20.35,2818
20190101|2018-11-20 10:00,20,20.35,20.75,20.33,20.7,2461
20190101|2018-11-20 10:30,20,20.68,20.75,20.36,20.45,3715
20190101|2018-11-20 11:00,20,20.42,20.66,20.36,20.55,1768
20190101|2018-11-20 11:30,20,20.5,20.75,20.45,20.7,1859
20190101|2018-11-20 12:00,20,20.75,20.9,20.7,20.81,851
20190101|2018-11-20 12:30,20,20.81,20.87,20.7,20.77,810
20190101|2018-11-20 13:00,20,20.82,20.9,20.64,20.8,1401
20190101|2018-11-20 13:30,20,20.85,20.85,20.6,20.8,1662
20190101|2018-11-20 14:00,20,20.81,20.92,20.58,20.63,4397
20190101|2018-11-20 14:30,20,20.65,20.7,20.47,20.58,6065
20190101|2018-11-20 15:00,20,20.6,20.65,20.5,20.53,6800
20190101|2018-11-20 15:30,20,20.53,20.7,20.52,20.66,1208
20190101|2018-11-20 17:00,21,20.65,20.8,20.64,20.75,635
20190101|2018-11-20 17:30,21,20.76,20.76,20.71,20.71,178
20190101|2018-11-20 18:00,21,20.71,20.71,20.56,20.6,227
20190101|2018-11-20 18:30,21,20.57,20.61,20.57,20.58,25
20190101|2018-11-20 19:00,21,20.55,20.61,20.5,20.5,161
20190101|2018-11-20 19:30,21,20.5,20.5,20.41,20.42,43
20190101|2018-11-20 20:00,21,20.41,20.43,20.32,20.4,195
20190101|2018-11-20 20:30,21,20.45,20.45,20.4,20.4,52
20190101|2018-11-20 21:00,21,20.4,20.4,20.35,20.36,61
20190101|2018-11-20 21:30,21,20.35,20.4,20.31,20.4,44
20190101|2018-11-20 22:00,21,20.35,20.4,20.35,20.4,8
20190101|2018-11-20 22:30,21,20.4,20.4,20.35,20.35,14
20190101|2018-11-20 23:00,21,20.35,20.36,20.31,20.33,68
20190101|2018-11-20 23:30,21,20.33,20.35,20.31,20.31,47
20190101|2018-11-21 00:00,21,20.35,20.4,20.28,20.28,51
20190101|2018-11-21 00:30,21,20.3,20.3,20.21,20.22,604
20190101|2018-11-21 01:00,21,20.2,20.32,20.2,20.3,342
20190101|2018-11-21 01:30,21,20.3,20.3,20.2,20.25,203
20190101|2018-11-21 02:00,21,20.25,20.32,20.21,20.26,223
20190101|2018-11-21 02:30,21,20.25,20.35,20.18,20.25,458
20190101|2018-11-21 03:00,21,20.2,20.25,20.2,20.21,184
20190101|2018-11-21 03:30,21,20.25,20.3,20.23,20.25,112
20190101|2018-11-21 04:00,21,20.3,20.3,20.17,20.25,178
20190101|2018-11-21 04:30,21,20.25,20.47,20.25,20.4,573
20190101|2018-11-21 05:00,21,20.4,20.44,20.28,20.35,181
20190101|2018-11-21 05:30,21,20.35,20.4,20.25,20.35,743
20190101|2018-11-21 06:00,21,20.35,20.36,20.18,20.2,531
20190101|2018-11-21 06:30,21,20.2,20.25,20.05,20.05,772
20190101|2018-11-21 07:00,21,20.05,20.15,20.03,20.15,967
20190101|2018-11-21 07:30,21,20.11,20.2,20.11,20.2,310
20190101|2018-11-21 08:00,21,20.15,20.35,20.1,20.27,1455
20190101|2018-11-21 08:30,21,20.25,20.5,20.11,20.35,6924
20190101|2018-11-21 09:00,21,20.35,20.47,20.25,20.3,3769
20190101|2018-11-21 09:30,21,20.31,20.4,20.25,20.29,3077
20190101|2018-11-21 10:00,21,20.27,20.33,20.11,20.2,2581
20190101|2018-11-21 10:30,21,20.17,20.25,20.13,20.23,1840
20190101|2018-11-21 11:00,21,20.22,20.27,20.16,20.22,1697
20190101|2018-11-21 11:30,21,20.2,20.22,20.1,20.12,1282
20190101|2018-11-21 12:00,21,20.12,20.22,20.1,20.16,1800
20190101|2018-11-21 12:30,21,20.15,20.2,20.11,20.15,1525
20190101|2018-11-21 13:00,21,20.15,20.25,20.13,20.15,2075
20190101|2018-11-21 13:30,21,20.13,20.23,20.11,20.2,1717
20190101|2018-11-21 14:00,21,20.23,20.26,20.16,20.23,1995
20190101|2018-11-21 14:30,21,20.21,20.45,20.21,20.45,3535
20190101|2018-11-21 15:00,21,20.4,20.5,20.35,20.37,8693
20190101|2018-11-21 15:30,21,20.35,20.45,20.35,20.41,979
20190101|2018-11-21 17:00,22,20.45,20.45,20.32,20.34,104
20190101|2018-11-21 17:30,22,20.33,20.37,20.33,20.37,5
20190101|2018-11-21 18:00,22,20.4,20.42,20.27,20.28,177
20190101|2018-11-21 18:30,22,20.25,20.3,20.22,20.27,56
20190101|2018-11-21 19:00,22,20.25,20.35,20.22,20.33,48
20190101|2018-11-21 19:30,22,20.4,20.4,20.33,20.4,52
20190101|2018-11-21 20:00,22,20.35,20.4,20.35,20.37,18
20190101|2018-11-21 20:30,22,20.4,20.45,20.4,20.4,70
20190101|2018-11-21 21:00,22,20.4,20.4,20.4,20.4,1
20190101|2018-11-21 21:30,22,20.4,20.41,20.37,20.37,78
20190101|2018-11-21 22:00,22,20.35,20.35,20.32,20.35,27
20190101|2018-11-21 22:30,22,20.37,20.37,20.3,20.31,75
20190101|2018-11-21 23:00,22,20.3,20.35,20.28,20.35,93
20190101|2018-11-21 23:30,22,20.35,20.35,20.3,20.32,43
20190101|2018-11-22 00:00,22,20.3,20.3,20.3,20.3,1
20190101|2018-11-22 00:30,22,20.26,20.26,20.22,20.25,30
20190101|2018-11-22 01:00,22,20.26,20.31,20.25,20.3,15
20190101|2018-11-22 01:30,22,20.3,20.35,20.3,20.35,31
20190101|2018-11-22 02:00,22,20.35,20.41,20.35,20.4,293
20190101|2018-11-22 02:30,22,20.45,20.52,20.45,20.48,358
20190101|2018-11-22 03:00,22,20.49,20.6,20.48,20.6,289
20190101|2018-11-22 03:30,22,20.6,20.6,20.5,20.5,228
20190101|2018-11-22 04:00,22,20.5,20.5,20.41,20.45,155
20190101|2018-11-22 04:30,22,20.45,20.55,20.36,20.52,247
20190101|2018-11-22 05:00,22,20.55,20.55,20.45,20.5,105
20190101|2018-11-22 05:30,22,20.5,20.5,20.43,20.44,91
20190101|2018-11-22 06:00,22,20.4,20.47,20.37,20.45,124
20190101|2018-11-22 06:30,22,20.5,20.5,20.43,20.45,64
20190101|2018-11-22 07:00,22,20.45,20.52,20.45,20.47,25
20190101|2018-11-22 07:30,22,20.45,20.5,20.4,20.5,144
20190101|2018-11-22 08:00,22,20.45,20.52,20.45,20.5,50
20190101|2018-11-22 08:30,22,20.45,20.5,20.45,20.45,114
20190101|2018-11-22 09:00,22,20.45,20.5,20.3,20.45,2246
20190101|2018-11-22 09:30,22,20.45,20.45,20.32,20.45,2367
20190101|2018-11-22 10:00,22,20.45,20.55,20.37,20.5,1178
20190101|2018-11-22 17:00,23,20.5,20.5,20.37,20.42,143
20190101|2018-11-22 17:30,23,20.43,20.43,20.4,20.4,23
20190101|2018-11-22 18:00,23,20.36,20.36,20.36,20.36,11
20190101|2018-11-22 18:30,23,20.4,20.4,20.34,20.35,50
20190101|2018-11-22 19:00,23,20.35,20.36,20.3,20.3,52
20190101|2018-11-22 19:30,23,20.31,20.38,20.3,20.35,73
20190101|2018-11-22 20:00,23,20.4,20.4,20.36,20.36,45
20190101|2018-11-22 20:30,23,20.35,20.35,20.35,20.35,9
20190101|2018-11-22 21:00,23,20.35,20.4,20.35,20.36,6
20190101|2018-11-22 21:30,23,20.35,20.35,20.35,20.35,11
20190101|2018-11-22 22:00,23,20.36,20.38,20.36,20.36,25
20190101|2018-11-22 22:30,23,20.4,20.43,20.39,20.43,61
20190101|2018-11-22 23:00,23,20.43,20.48,20.42,20.47,124
20190101|2018-11-22 23:30,23,20.5,20.57,20.47,20.56,112
20190101|2018-11-23 00:00,23,20.54,20.54,20.4,20.4,150
20190101|2018-11-23 00:30,23,20.45,20.5,20.43,20.5,113
20190101|2018-11-23 01:00,23,20.5,20.52,20.45,20.45,147
20190101|2018-11-23 01:30,23,20.45,20.47,20.36,20.36,159
20190101|2018-11-23 02:00,23,20.36,20.46,20.3,20.35,378
20190101|2018-11-23 02:30,23,20.35,20.41,20.3,20.35,192
20190101|2018-11-23 03:00,23,20.35,20.4,20.31,20.33,203
20190101|2018-11-23 03:30,23,20.3,20.35,20.3,20.32,32
20190101|2018-11-23 04:00,23,20.3,20.41,20.3,20.4,66
20190101|2018-11-23 04:30,23,20.4,20.47,20.36,20.46,80
20190101|2018-11-23 05:00,23,20.46,20.47,20.41,20.41,133
20190101|2018-11-23 05:30,23,20.42,20.48,20.37,20.48,334
20190101|2018-11-23 06:00,23,20.5,20.51,20.4,20.45,222
20190101|2018-11-23 06:30,23,20.45,20.46,20.37,20.42,70
20190101|2018-11-23 07:00,23,20.42,20.5,20.37,20.48,469
20190101|2018-11-23 07:30,23,20.46,20.65,20.46,20.55,1467
20190101|2018-11-23 08:00,23,20.55,20.65,20.52,20.55,1064
20190101|2018-11-23 08:30,23,20.57,20.68,20.42,20.46,6023
20190101|2018-11-23 09:00,23,20.47,20.53,20.4,20.5,3846
20190101|2018-11-23 09:30,23,20.5,20.5,20.31,20.31,1762
20190101|2018-11-23 10:00,23,20.31,20.35,20.2,20.26,1694
20190101|2018-11-23 10:30,23,20.26,20.37,20.2,20.35,2181
20190101|2018-11-23 11:00,23,20.35,20.4,20.23,20.3,993
20190101|2018-11-23 11:30,23,20.25,20.45,20.25,20.4,2435
20190101|2018-11-23 12:00,23,20.4,20.53,20.35,20.51,5207
20190101|2018-11-25 17:00,26,20.55,20.55,20.25,20.32,770
20190101|2018-11-25 17:30,26,20.32,20.35,20.26,20.31,284
20190101|2018-11-25 18:00,26,20.31,20.31,20.2,20.31,392
20190101|2018-11-25 18:30,26,20.31,20.34,20.28,20.28,250
20190101|2018-11-25 19:00,26,20.3,20.3,20.2,20.2,386
20190101|2018-11-25 19:30,26,20.25,20.3,20.22,20.22,230
20190101|2018-11-25 20:00,26,20.25,20.27,20.2,20.21,123
20190101|2018-11-25 20:30,26,20.25,20.27,20.22,20.25,173
20190101|2018-11-25 21:00,26,20.27,20.27,20.2,20.2,221
20190101|2018-11-25 21:30,26,20.2,20.2,20.17,20.2,85
20190101|2018-11-25 22:00,26,20.17,20.25,20.17,20.2,98
20190101|2018-11-25 22:30,26,20.2,20.21,20.18,20.2,125
20190101|2018-11-25 23:00,26,20.2,20.21,20.15,20.15,197
20190101|2018-11-25 23:30,26,20.18,20.18,20.18,20.18,1
20190101|2018-11-26 00:00,26,20.15,20.18,20.15,20.18,9
20190101|2018-11-26 00:30,26,20.2,20.2,20.2,20.2,37
20190101|2018-11-26 01:00,26,20.2,20.2,20.06,20.1,308
20190101|2018-11-26 01:30,26,20.07,20.13,20.05,20.07,111
20190101|2018-11-26 02:00,26,20.05,20.05,19.87,19.9,779
20190101|2018-11-26 02:30,26,19.9,19.93,19.86,19.88,141
20190101|2018-11-26 03:00,26,19.87,19.9,19.83,19.86,246
20190101|2018-11-26 03:30,26,19.88,19.9,19.85,19.85,123
20190101|2018-11-26 04:00,26,19.87,19.9,19.85,19.9,69
20190101|2018-11-26 04:30,26,19.9,19.91,19.86,19.9,136
20190101|2018-11-26 05:00,26,19.93,19.96,19.87,19.9,281
20190101|2018-11-26 05:30,26,19.9,19.95,19.9,19.91,24
20190101|2018-11-26 06:00,26,19.95,19.99,19.87,19.9,280
20190101|2018-11-26 06:30,26,19.91,20,19.9,19.95,256
20190101|2018-11-26 07:00,26,19.96,19.96,19.9,19.9,287
20190101|2018-11-26 07:30,26,19.9,19.97,19.9,19.96,622
20190101|2018-11-26 08:00,26,19.96,20.06,19.9,20.02,908
20190101|2018-11-26 08:30,26,20.02,20.05,19.86,19.86,5974
20190101|2018-11-26 09:00,26,19.88,19.95,19.77,19.78,2926
20190101|2018-11-26 09:30,26,19.77,19.82,19.66,19.72,5215
20190101|2018-11-26 10:00,26,19.7,19.8,19.65,19.75,2106
20190101|2018-11-26 10:30,26,19.72,19.9,19.72,19.78,2576
20190101|2018-11-26 11:00,26,19.75,19.85,19.7,19.8,2664
20190101|2018-11-26 11:30,26,19.8,19.92,19.76,19.8,1935
20190101|2018-11-26 12:00,26,19.8,19.85,19.7,19.71,1877
20190101|2018-11-26 12:30,26,19.7,19.76,19.65,19.65,1461
20190101|2018-11-26 13:00,26,19.7,19.7,19.6,19.7,2471
20190101|2018-11-26 13:30,26,19.65,19.7,19.55,19.55,4814
20190101|2018-11-26 14:00,26,19.57,19.7,19.55,19.6,2489
20190101|2018-11-26 14:30,26,19.63,19.65,19.45,19.5,3848
20190101|2018-11-26 15:00,26,19.46,19.55,19.35,19.39,7985
20190101|2018-11-26 15:30,26,19.45,19.66,19.44,19.65,3221
20190101|2018-11-26 17:00,27,19.65,19.73,19.6,19.68,498
20190101|2018-11-26 17:30,27,19.65,19.68,19.64,19.65,73
20190101|2018-11-26 18:00,27,19.66,19.72,19.65,19.65,254
20190101|2018-11-26 18:30,27,19.66,19.77,19.66,19.72,361
20190101|2018-11-26 19:00,27,19.75,19.85,19.75,19.8,385
20190101|2018-11-26 19:30,27,19.8,19.8,19.75,19.76,161
20190101|2018-11-26 20:00,27,19.76,19.76,19.72,19.75,35
20190101|2018-11-26 20:30,27,19.75,19.75,19.63,19.68,35
20190101|2018-11-26 21:00,27,19.68,19.68,19.57,19.62,206
20190101|2018-11-26 21:30,27,19.62,19.62,19.57,19.6,158
20190101|2018-11-26 22:00,27,19.55,19.57,19.52,19.55,122
20190101|2018-11-26 22:30,27,19.55,19.55,19.52,19.52,5
20190101|2018-11-26 23:00,27,19.5,19.52,19.47,19.5,98
20190101|2018-11-26 23:30,27,19.52,19.6,19.51,19.55,86
20190101|2018-11-27 00:00,27,19.57,19.61,19.55,19.61,39
20190101|2018-11-27 00:30,27,19.6,19.6,19.55,19.55,59
20190101|2018-11-27 01:00,27,19.6,19.65,19.55,19.6,115
20190101|2018-11-27 01:30,27,19.6,19.6,19.25,19.56,1048
20190101|2018-11-27 02:00,27,19.57,19.66,19.55,19.6,563
20190101|2018-11-27 02:30,27,19.6,19.62,19.49,19.55,243
20190101|2018-11-27 03:00,27,19.55,19.55,19.4,19.4,417
20190101|2018-11-27 03:30,27,19.4,19.5,19.39,19.5,102
20190101|2018-11-27 04:00,27,19.52,19.58,19.5,19.55,98
20190101|2018-11-27 04:30,27,19.55,19.62,19.55,19.57,84
20190101|2018-11-27 05:00,27,19.64,19.7,19.63,19.7,502
20190101|2018-11-27 05:30,27,19.7,19.7,19.6,19.62,154
20190101|2018-11-27 06:00,27,19.61,19.7,19.6,19.65,123
20190101|2018-11-27 06:30,27,19.65,19.75,19.61,19.75,123
20190101|2018-11-27 07:00,27,19.8,19.8,19.67,19.67,996
20190101|2018-11-27 07:30,27,19.65,19.67,19.51,19.55,1831
20190101|2018-11-27 08:00,27,19.57,19.6,19.52,19.55,721
20190101|2018-11-27 08:30,27,19.55,19.75,19.45,19.55,5078
20190101|2018-11-27 09:00,27,19.58,19.67,19.4,19.5,6051
20190101|2018-11-27 09:30,27,19.5,19.6,19.4,19.4,2419
20190101|2018-11-27 10:00,27,19.43,19.45,19.3,19.3,1713
20190101|2018-11-27 10:30,27,19.33,19.45,19.25,19.27,3460
20190101|2018-11-27 11:00,27,19.26,19.45,19.25,19.4,1149
20190101|2018-11-27 11:30,27,19.43,19.47,19.31,19.4,1097
20190101|2018-11-27 12:00,27,19.4,19.41,19.25,19.3,4841
20190101|2018-11-27 12:30,27,19.3,19.3,19.2,19.21,1362
20190101|2018-11-27 13:00,27,19.2,19.21,19.1,19.2,1354
20190101|2018-11-27 13:30,27,19.16,19.2,19.07,19.15,4794
20190101|2018-11-27 14:00,27,19.17,19.25,19.14,19.18,1294
20190101|2018-11-27 14:30,27,19.17,19.25,19.07,19.11,4968
20190101|2018-11-27 15:00,27,19.1,19.22,19.08,19.11,3969
20190101|2018-11-27 15:30,27,19.15,19.15,19.03,19.06,1695
20190101|2018-11-27 17:00,28,19.1,19.1,19.02,19.06,305
20190101|2018-11-27 17:30,28,19.06,19.11,19.05,19.07,94
20190101|2018-11-27 18:00,28,19.1,19.1,19.04,19.06,98
20190101|2018-11-27 18:30,28,19.05,19.07,19,19.07,110
20190101|2018-11-27 19:00,28,19.1,19.1,19.06,19.1,20
20190101|2018-11-27 19:30,28,19.1,19.13,19.04,19.13,140
20190101|2018-11-27 20:00,28,19.1,19.15,19.08,19.08,37
20190101|2018-11-27 20:30,28,19.06,19.06,19.01,19.01,103
20190101|2018-11-27 21:00,28,19.05,19.06,19.01,19.05,51
20190101|2018-11-27 21:30,28,19.05,19.06,19.01,19.05,60
20190101|2018-11-27 22:00,28,19.03,19.05,19,19,65
20190101|2018-11-27 22:30,28,19.01,19.04,19,19.02,12
20190101|2018-11-27 23:00,28,19,19.05,19,19.01,17
20190101|2018-11-27 23:30,28,19,19.03,19,19.03,22
20190101|2018-11-28 00:00,28,19,19,18.92,18.95,453
20190101|2018-11-28 00:30,28,18.92,18.95,18.9,18.9,165
20190101|2018-11-28 01:00,28,18.9,18.95,18.9,18.95,55
20190101|2018-11-28 01:30,28,19,19,18.96,18.99,42
20190101|2018-11-28 02:00,28,18.95,19.03,18.95,18.96,72
20190101|2018-11-28 02:30,28,19,19.1,18.99,18.99,188
20190101|2018-11-28 03:00,28,18.97,19.1,18.97,19.1,179
20190101|2018-11-28 03:30,28,19.1,19.1,19.03,19.05,128
20190101|2018-11-28 04:00,28,19.02,19.07,19.02,19.07,12
20190101|2018-11-28 04:30,28,19.07,19.07,19,19,47
20190101|2018-11-28 05:00,28,18.96,18.98,18.96,18.98,5
20190101|2018-11-28 05:30,28,18.96,18.99,18.93,18.93,85
20190101|2018-11-28 06:00,28,18.92,18.95,18.88,18.91,161
20190101|2018-11-28 06:30,28,18.9,18.93,18.87,18.87,231
20190101|2018-11-28 07:00,28,18.9,18.92,18.85,18.88,93
20190101|2018-11-28 07:30,28,18.89,18.92,18.86,18.89,234
20190101|2018-11-28 08:00,28,18.88,18.95,18.85,18.86,703
20190101|2018-11-28 08:30,28,18.87,19.02,18.82,19,4703
20190101|2018-11-28 09:00,28,19,19.15,18.95,19.11,1939
20190101|2018-11-28 09:30,28,19.15,19.25,19.1,19.13,1615
20190101|2018-11-28 10:00,28,19.13,19.15,19,19.06,2192
20190101|2018-11-28 10:30,28,19.06,19.15,19,19.06,2009
20190101|2018-11-28 11:00,28,19.06,19.09,18.5,18.5,7143
20190101|2018-11-28 11:30,28,18.5,18.66,18.48,18.6,4737
20190101|2018-11-28 12:00,28,18.6,18.7,18.57,18.57,3037
20190101|2018-11-28 12:30,28,18.57,18.62,18.5,18.55,3958
20190101|2018-11-28 13:00,28,18.52,18.57,18.42,18.45,3162
20190101|2018-11-28 13:30,28,18.45,18.6,18.43,18.58,1881
20190101|2018-11-28 14:00,28,18.58,18.65,18.52,18.53,4065
20190101|2018-11-28 14:30,28,18.53,18.6,18.45,18.6,6964
20190101|2018-11-28 15:00,28,18.57,18.7,18.53,18.6,3197
20190101|2018-11-28 15:30,28,18.6,18.6,18.55,18.57,532
20190101|2018-11-28 17:00,29,18.56,18.68,18.56,18.62,201
20190101|2018-11-28 17:30,29,18.65,18.67,18.65,18.65,79
20190101|2018-11-28 18:00,29,18.65,18.7,18.65,18.65,99
20190101|2018-11-28 18:30,29,18.65,18.7,18.65,18.65,27
20190101|2018-11-28 19:00,29,18.65,18.67,18.63,18.65,108
20190101|2018-11-28 19:30,29,18.65,18.76,18.64,18.73,336
20190101|2018-11-28 20:00,29,18.75,18.75,18.7,18.72,49
20190101|2018-11-28 20:30,29,18.71,18.8,18.71,18.8,13
20190101|2018-11-28 21:00,29,18.76,18.76,18.74,18.75,28
20190101|2018-11-28 21:30,29,18.73,18.78,18.73,18.76,7
20190101|2018-11-28 22:00,29,18.78,18.78,18.77,18.77,3
20190101|2018-11-28 22:30,29,18.78,18.78,18.75,18.75,12
20190101|2018-11-28 23:00,29,18.75,18.85,18.75,18.81,36
20190101|2018-11-28 23:30,29,18.81,18.85,18.8,18.85,64
20190101|2018-11-29 00:00,29,18.82,18.86,18.82,18.85,207
20190101|2018-11-29 00:30,29,18.81,18.85,18.8,18.8,4
20190101|2018-11-29 01:00,29,18.8,18.85,18.8,18.8,37
20190101|2018-11-29 01:30,29,18.8,18.8,18.75,18.75,5
20190101|2018-11-29 02:00,29,18.75,18.81,18.7,18.8,242
20190101|2018-11-29 02:30,29,18.8,18.8,18.75,18.75,140
20190101|2018-11-29 03:00,29,18.8,18.85,18.8,18.8,119
20190101|2018-11-29 03:30,29,18.8,18.85,18.77,18.85,67
20190101|2018-11-29 04:00,29,18.85,18.85,18.77,18.77,118
20190101|2018-11-29 04:30,29,18.8,18.86,18.8,18.85,168
20190101|2018-11-29 05:00,29,18.85,18.85,18.8,18.8,29
20190101|2018-11-29 05:30,29,18.8,18.9,18.8,18.85,195
20190101|2018-11-29 06:00,29,18.87,18.87,18.8,18.83,174
20190101|2018-11-29 06:30,29,18.85,18.88,18.76,18.85,593
20190101|2018-11-29 07:00,29,18.85,18.87,18.77,18.78,115
20190101|2018-11-29 07:30,29,18.75,18.82,18.7,18.8,789
20190101|2018-11-29 08:00,29,18.78,18.85,18.73,18.82,1494
20190101|2018-11-29 08:30,29,18.82,18.9,18.66,18.9,4774
20190101|2018-11-29 09:00,29,18.9,19.1,18.87,19.05,6027
20190101|2018-11-29 09:30,29,19.06,19.4,18.93,19.28,6388
20190101|2018-11-29 10:00,29,19.3,19.31,19.15,19.15,4389
20190101|2018-11-29 10:30,29,19.15,19.2,18.97,19,3945
20190101|2018-11-29 11:00,29,18.95,19.15,18.95,19,1929
20190101|2018-11-29 11:30,29,19,19.05,18.95,19,1103
20190101|2018-11-29 12:00,29,19,19.1,18.99,19.05,1817
20190101|2018-11-29 12:30,29,19.1,19.1,18.9,18.95,1973
20190101|2018-11-29 13:00,29,18.92,19,18.72,18.77,3467
20190101|2018-11-29 13:30,29,18.8,18.85,18.65,18.7,1767
20190101|2018-11-29 14:00,29,18.65,18.85,18.65,18.85,2339
20190101|2018-11-29 14:30,29,18.82,18.95,18.75,18.9,4828
20190101|2018-11-29 15:00,29,18.91,18.95,18.8,18.81,2051
20190101|2018-11-29 15:30,29,18.85,18.9,18.77,18.85,484
20190101|2018-11-29 17:00,30,18.88,19,18.85,18.95,414
20190101|2018-11-29 17:30,30,18.95,19,18.92,18.92,80
20190101|2018-11-29 18:00,30,18.92,18.95,18.91,18.95,72
20190101|2018-11-29 18:30,30,18.91,18.92,18.91,18.91,23
20190101|2018-11-29 19:00,30,18.95,19,18.94,18.95,44
20190101|2018-11-29 19:30,30,18.95,19,18.92,18.95,56
20190101|2018-11-29 20:00,30,18.95,18.96,18.9,18.95,73
20190101|2018-11-29 20:30,30,18.93,18.96,18.9,18.9,11
20190101|2018-11-29 21:00,30,18.95,18.95,18.92,18.92,55
20190101|2018-11-29 21:30,30,18.92,18.92,18.91,18.91,9
20190101|2018-11-29 22:00,30,18.92,18.92,18.92,18.92,4
20190101|2018-11-29 22:30,30,18.92,18.95,18.91,18.95,13
20190101|2018-11-29 23:00,30,18.95,18.97,18.9,18.95,144
20190101|2018-11-29 23:30,30,18.95,19,18.92,18.95,45
20190101|2018-11-30 00:00,30,18.95,18.95,18.91,18.92,16
20190101|2018-11-30 00:30,30,18.95,18.95,18.93,18.95,15
20190101|2018-11-30 01:00,30,18.95,18.97,18.9,18.95,36
20190101|2018-11-30 01:30,30,18.95,18.95,18.91,18.95,28
20190101|2018-11-30 02:00,30,18.95,19.03,18.91,19,235
20190101|2018-11-30 02:30,30,19,19.02,18.97,19,547
20190101|2018-11-30 03:00,30,19,19.05,18.97,19.01,89
20190101|2018-11-30 03:30,30,19.02,19.1,19.02,19.07,223
20190101|2018-11-30 04:00,30,19.07,19.11,19.05,19.07,121
20190101|2018-11-30 04:30,30,19.05,19.13,19.05,19.1,80
20190101|2018-11-30 05:00,30,19.15,19.2,19.11,19.15,227
20190101|2018-11-30 05:30,30,19.15,19.2,19.13,19.2,125
20190101|2018-11-30 06:00,30,19.19,19.2,19.12,19.15,170
20190101|2018-11-30 06:30,30,19.1,19.15,19.1,19.12,54
20190101|2018-11-30 07:00,30,19.1,19.17,18.91,18.95,654
20190101|2018-11-30 07:30,30,18.97,19.02,18.87,18.9,507
20190101|2018-11-30 08:00,30,18.93,19.02,18.9,18.98,759
20190101|2018-11-30 08:30,30,19,19.05,18.8,18.85,3049
20190101|2018-11-30 09:00,30,18.85,18.85,18.63,18.7,2372
20190101|2018-11-30 09:30,30,18.68,18.7,18.41,18.54,6816
20190101|2018-11-30 10:00,30,18.55,18.65,18.5,18.61,1306
20190101|2018-11-30 10:30,30,18.63,18.7,18.51,18.56,2132
20190101|2018-11-30 11:00,30,18.6,18.7,18.55,18.7,1429
20190101|2018-11-30 11:30,30,18.7,18.72,18.65,18.7,1517
20190101|2018-11-30 12:00,30,18.7,18.75,18.6,18.62,1432
20190101|2018-11-30 12:30,30,18.65,18.65,18.45,18.5,2493
20190101|2018-11-30 13:00,30,18.48,18.55,18.4,18.5,1782
20190101|2018-11-30 13:30,30,18.45,18.55,18.4,18.45,1942
20190101|2018-11-30 14:00,30,18.42,18.5,18.33,18.42,4329
20190101|2018-11-30 14:30,30,18.42,18.55,18.35,18.46,4006
20190101|2018-11-30 15:00,30,18.46,18.5,18.15,18.18,4879
20190101|2018-11-30 15:30,30,18.2,18.35,18.15,18.23,1750
20190101|2018-12-02 17:00,3,17.8,17.85,17.3,17.36,2156
20190101|2018-12-02 17:30,3,17.35,17.4,17.35,17.39,407
20190101|2018-12-02 18:00,3,17.38,17.45,17.35,17.41,267
20190101|2018-12-02 18:30,3,17.45,17.47,17.4,17.47,265
20190101|2018-12-02 19:00,3,17.5,17.5,17.4,17.5,273
20190101|2018-12-02 19:30,3,17.5,17.55,17.5,17.51,202
20190101|2018-12-02 20:00,3,17.5,17.55,17.4,17.43,343
20190101|2018-12-02 20:30,3,17.4,17.45,17.35,17.35,283
20190101|2018-12-02 21:00,3,17.35,17.35,17.3,17.31,127
20190101|2018-12-02 21:30,3,17.35,17.35,17.31,17.35,67
20190101|2018-12-02 22:00,3,17.35,17.35,17.3,17.33,29
20190101|2018-12-02 22:30,3,17.33,17.36,17.31,17.35,13
20190101|2018-12-02 23:00,3,17.36,17.37,17.36,17.37,13
20190101|2018-12-02 23:30,3,17.35,17.35,17.3,17.3,97
20190101|2018-12-03 00:00,3,17.35,17.35,17.3,17.3,4
20190101|2018-12-03 00:30,3,17.31,17.36,17.3,17.33,52
20190101|2018-12-03 01:00,3,17.31,17.35,17.25,17.25,161
20190101|2018-12-03 01:30,3,17.25,17.32,17.25,17.3,812
20190101|2018-12-03 02:00,3,17.35,17.35,17.12,17.19,1621
20190101|2018-12-03 02:30,3,17.17,17.22,17.15,17.2,454
20190101|2018-12-03 03:00,3,17.21,17.27,17.2,17.27,718
20190101|2018-12-03 03:30,3,17.27,17.3,17.17,17.2,338
20190101|2018-12-03 04:00,3,17.2,17.22,17.2,17.22,50
20190101|2018-12-03 04:30,3,17.21,17.35,17.21,17.32,280
20190101|2018-12-03 05:00,3,17.3,17.35,17.3,17.35,78
20190101|2018-12-03 05:30,3,17.3,17.37,17.3,17.34,403
20190101|2018-12-03 06:00,3,17.35,17.43,17.28,17.3,1114
20190101|2018-12-03 06:30,3,17.3,17.38,17.26,17.35,395
20190101|2018-12-03 07:00,3,17.32,17.4,17.3,17.4,472
20190101|2018-12-03 07:30,3,17.4,17.45,17.35,17.4,418
20190101|2018-12-03 08:00,3,17.41,17.42,17.3,17.35,1391
20190101|2018-12-03 08:30,3,17.31,17.58,17.25,17.55,11025
20190101|2018-12-03 09:00,3,17.55,17.7,17.4,17.45,6424
20190101|2018-12-03 09:30,3,17.4,17.61,17.4,17.61,5845
20190101|2018-12-03 10:00,3,17.61,17.7,17.49,17.52,5534
20190101|2018-12-03 10:30,3,17.5,17.7,17.5,17.6,3991
20190101|2018-12-03 11:00,3,17.6,17.6,17.42,17.42,2519
20190101|2018-12-03 11:30,3,17.45,17.55,17.4,17.5,2855
20190101|2018-12-03 12:00,3,17.5,17.5,17.32,17.37,3437
20190101|2018-12-03 12:30,3,17.4,17.58,17.37,17.5,1839
20190101|2018-12-03 13:00,3,17.52,17.62,17.43,17.5,2378
20190101|2018-12-03 13:30,3,17.45,17.52,17.35,17.47,4602
20190101|2018-12-03 14:00,3,17.5,17.55,17.35,17.38,2229
20190101|2018-12-03 14:30,3,17.38,17.6,17.35,17.5,7758
20190101|2018-12-03 15:00,3,17.5,17.5,17.35,17.38,3354
20190101|2018-12-03 15:30,3,17.4,17.45,17.35,17.37,1144
20190101|2018-12-03 17:00,4,17.4,17.46,17.38,17.45,327
20190101|2018-12-03 17:30,4,17.46,17.5,17.45,17.48,26
20190101|2018-12-03 18:00,4,17.48,17.52,17.46,17.47,82
20190101|2018-12-03 18:30,4,17.5,17.52,17.5,17.52,7
20190101|2018-12-03 19:00,4,17.52,17.55,17.51,17.55,55
20190101|2018-12-03 19:30,4,17.55,17.55,17.5,17.52,137
20190101|2018-12-03 20:00,4,17.55,17.6,17.5,17.55,144
20190101|2018-12-03 20:30,4,17.55,17.6,17.55,17.57,162
20190101|2018-12-03 21:00,4,17.6,17.62,17.57,17.6,74
20190101|2018-12-03 21:30,4,17.6,17.65,17.6,17.65,48
20190101|2018-12-03 22:00,4,17.61,17.7,17.61,17.7,175
20190101|2018-12-03 22:30,4,17.66,17.75,17.66,17.7,32
20190101|2018-12-03 23:00,4,17.7,17.85,17.7,17.85,177
20190101|2018-12-03 23:30,4,17.85,17.91,17.85,17.9,117
20190101|2018-12-04 00:00,4,17.88,17.95,17.85,17.85,144
20190101|2018-12-04 00:30,4,17.8,17.85,17.75,17.85,196
20190101|2018-12-04 01:00,4,17.8,17.8,17.75,17.75,81
20190101|2018-12-04 01:30,4,17.72,17.75,17.72,17.72,94
20190101|2018-12-04 02:00,4,17.72,17.72,17.65,17.65,206
20190101|2018-12-04 02:30,4,17.7,17.73,17.7,17.7,83
20190101|2018-12-04 03:00,4,17.7,17.77,17.65,17.73,338
20190101|2018-12-04 03:30,4,17.73,17.82,17.72,17.76,192
20190101|2018-12-04 04:00,4,17.8,17.8,17.62,17.63,384
20190101|2018-12-04 04:30,4,17.62,17.67,17.6,17.65,51
20190101|2018-12-04 05:00,4,17.65,17.65,17.6,17.65,99
20190101|2018-12-04 05:30,4,17.66,17.7,17.65,17.7,75
20190101|2018-12-04 06:00,4,17.7,17.73,17.67,17.7,68
20190101|2018-12-04 06:30,4,17.7,17.73,17.67,17.7,273
20190101|2018-12-04 07:00,4,17.65,17.66,17.51,17.56,527
20190101|2018-12-04 07:30,4,17.55,17.61,17.5,17.55,308
20190101|2018-12-04 08:00,4,17.51,17.63,17.51,17.6,643
20190101|2018-12-04 08:30,4,17.6,17.65,17.34,17.58,5706
20190101|2018-12-04 09:00,4,17.6,17.65,17.5,17.58,4649
20190101|2018-12-04 09:30,4,17.55,17.6,17.45,17.6,3179
20190101|2018-12-04 10:00,4,17.6,17.67,17.5,17.56,4357
20190101|2018-12-04 10:30,4,17.55,17.75,17.55,17.7,3000
20190101|2018-12-04 11:00,4,17.74,18.55,17.72,18.5,13560
20190101|2018-12-04 11:30,4,18.51,18.8,18.45,18.66,14109
20190101|2018-12-04 12:00,4,18.68,19.15,18.6,19.02,10571
20190101|2018-12-04 12:30,4,19.03,19.42,18.8,18.95,10222
20190101|2018-12-04 13:00,4,18.92,19.15,18.7,19.08,6977
20190101|2018-12-04 13:30,4,19.08,19.08,18.67,18.85,8082
20190101|2018-12-04 14:00,4,18.86,19.2,18.86,19.17,6805
20190101|2018-12-04 14:30,4,19.17,19.35,19.05,19.3,10996
20190101|2018-12-04 15:00,4,19.32,19.35,19.15,19.3,6756
20190101|2018-12-04 15:30,4,19.25,19.37,19.21,19.25,2159
20190101|2018-12-04 17:00,5,19.25,19.3,19.19,19.19,142
20190101|2018-12-04 17:30,5,19.18,19.2,19.11,19.12,140
20190101|2018-12-04 18:00,5,19.1,19.12,18.92,19.1,426
20190101|2018-12-04 18:30,5,19.06,19.1,19.01,19.07,231
20190101|2018-12-04 19:00,5,19.05,19.07,18.95,18.95,554
20190101|2018-12-04 19:30,5,18.95,18.97,18.9,18.95,255
20190101|2018-12-04 20:00,5,18.9,18.95,18.88,18.9,176
20190101|2018-12-04 20:30,5,18.95,19,18.93,18.95,114
20190101|2018-12-04 21:00,5,18.97,18.97,18.95,18.95,111
20190101|2018-12-04 21:30,5,18.9,19,18.9,18.95,84
20190101|2018-12-04 22:00,5,18.97,19,18.9,18.95,192
20190101|2018-12-04 22:30,5,18.92,18.95,18.9,18.93,57
20190101|2018-12-04 23:00,5,18.95,19,18.91,18.95,48
20190101|2018-12-04 23:30,5,19,19,18.92,18.92,12
20190101|2018-12-05 00:00,5,18.99,19.02,18.99,19,97
20190101|2018-12-05 00:30,5,18.95,18.96,18.93,18.93,52
20190101|2018-12-05 01:00,5,18.95,18.97,18.91,18.91,36
20190101|2018-12-05 01:30,5,18.95,19,18.87,18.87,201
20190101|2018-12-05 02:00,5,18.9,19.02,18.89,18.9,665
20190101|2018-12-05 02:30,5,18.9,18.91,18.8,18.8,301
20190101|2018-12-05 03:00,5,18.82,18.88,18.77,18.88,433
20190101|2018-12-05 03:30,5,18.9,18.92,18.81,18.85,121
20190101|2018-12-05 04:00,5,18.87,18.87,18.8,18.82,81
20190101|2018-12-05 04:30,5,18.85,18.92,18.8,18.8,97
20190101|2018-12-05 05:00,5,18.84,18.92,18.8,18.9,82
20190101|2018-12-05 05:30,5,18.95,18.95,18.9,18.9,56
20190101|2018-12-05 06:00,5,18.87,18.95,18.87,18.95,28
20190101|2018-12-05 06:30,5,18.95,18.95,18.9,18.92,210
20190101|2018-12-05 07:00,5,18.92,18.95,18.85,18.87,213
20190101|2018-12-05 07:30,5,18.86,19,18.86,18.98,137
20190101|2018-12-05 08:00,5,19,19.15,18.96,19.05,1574
20190101|2018-12-05 17:00,6,19.2,20.31,19.16,19.65,3776
20190101|2018-12-05 17:30,6,19.6,19.8,19.6,19.65,720
20190101|2018-12-05 18:00,6,19.62,19.72,19.6,19.67,313
20190101|2018-12-05 18:30,6,19.67,19.73,19.62,19.67,599
20190101|2018-12-05 19:00,6,19.65,20.01,19.65,19.86,1491
20190101|2018-12-05 19:30,6,19.85,19.87,19.72,19.85,488
20190101|2018-12-05 20:00,6,19.8,19.9,19.8,19.9,178
20190101|2018-12-05 20:30,6,19.9,19.9,19.85,19.87,82
20190101|2018-12-05 21:00,6,19.9,20.15,19.9,20.03,486
20190101|2018-12-05 21:30,6,20.03,20.07,19.92,20,244
20190101|2018-12-05 22:00,6,20,20.1,19.94,20.02,192
20190101|2018-12-05 22:30,6,20.05,20.11,20.01,20.02,187
20190101|2018-12-05 23:00,6,20.02,20.05,19.93,20.05,62
20190101|2018-12-05 23:30,6,20,20.02,19.88,19.89,469
20190101|2018-12-06 00:00,6,19.88,20.05,19.85,20.05,162
20190101|2018-12-06 00:30,6,20,20.06,19.9,19.9,277
20190101|2018-12-06 01:00,6,19.95,19.95,19.75,19.8,252
20190101|2018-12-06 01:30,6,19.8,19.87,19.7,19.85,807
20190101|2018-12-06 02:00,6,19.82,20.07,19.82,20.05,608
20190101|2018-12-06 02:30,6,20.07,20.1,19.93,20.03,255
20190101|2018-12-06 03:00,6,20.03,20.15,20.01,20.13,529
20190101|2018-12-06 03:30,6,20.12,20.4,20.1,20.36,1025
20190101|2018-12-06 04:00,6,20.37,20.45,20.33,20.45,1008
20190101|2018-12-06 04:30,6,20.4,20.45,20.35,20.37,279
20190101|2018-12-06 05:00,6,20.42,20.45,20.11,20.17,829
20190101|2018-12-06 05:30,6,20.15,20.35,20.12,20.26,465
20190101|2018-12-06 06:00,6,20.25,20.27,20.02,20.05,635
20190101|2018-12-06 06:30,6,20.1,20.3,20.05,20.22,817
20190101|2018-12-06 07:00,6,20.25,20.25,20.11,20.11,741
20190101|2018-12-06 07:30,6,20.13,20.4,20.13,20.37,1480
20190101|2018-12-06 08:00,6,20.35,20.58,20.32,20.55,2950
20190101|2018-12-06 08:30,6,20.55,20.91,20.18,20.73,23282
20190101|2018-12-06 09:00,6,20.75,20.82,20.31,20.52,18661
20190101|2018-12-06 09:30,6,20.55,21,20.45,20.95,15397
20190101|2018-12-06 10:00,6,20.96,21.35,20.9,21.25,11640
20190101|2018-12-06 10:30,6,21.25,21.3,20.76,20.76,7940
20190101|2018-12-06 11:00,6,20.8,20.9,20.5,20.5,6679
20190101|2018-12-06 11:30,6,20.52,20.7,20.35,20.5,6104
20190101|2018-12-06 12:00,6,20.5,20.85,20.5,20.8,6103
20190101|2018-12-06 12:30,6,20.8,20.9,20.3,20.32,5108
20190101|2018-12-06 13:00,6,20.35,20.5,20.18,20.2,6379
20190101|2018-12-06 13:30,6,20.2,20.55,20.15,20.16,6776
20190101|2018-12-06 14:00,6,20.16,20.25,19.95,19.97,9929
20190101|2018-12-06 14:30,6,19.97,20,19.6,19.65,17962
20190101|2018-12-06 15:00,6,19.65,19.75,19.47,19.48,11808
20190101|2018-12-06 15:30,6,19.55,19.55,19.42,19.45,2561
20190101|2018-12-06 17:00,7,19.48,19.57,19.45,19.46,294
20190101|2018-12-06 17:30,7,19.46,19.55,19.46,19.5,210
20190101|2018-12-06 18:00,7,19.48,19.55,19.42,19.55,424
20190101|2018-12-06 18:30,7,19.55,19.6,19.53,19.55,117
20190101|2018-12-06 19:00,7,19.56,19.63,19.48,19.63,148
20190101|2018-12-06 19:30,7,19.63,19.77,19.6,19.77,166
20190101|2018-12-06 20:00,7,19.75,19.77,19.7,19.71,121
20190101|2018-12-06 20:30,7,19.75,19.8,19.71,19.71,86
20190101|2018-12-06 21:00,7,19.75,19.75,19.7,19.7,70
20190101|2018-12-06 21:30,7,19.7,19.8,19.7,19.7,24
20190101|2018-12-06 22:00,7,19.75,19.8,19.75,19.75,67
20190101|2018-12-06 22:30,7,19.8,19.8,19.71,19.71,83
20190101|2018-12-06 23:00,7,19.75,19.75,19.72,19.75,30
20190101|2018-12-06 23:30,7,19.8,19.8,19.75,19.75,56
20190101|2018-12-07 00:00,7,19.75,19.8,19.75,19.8,105
20190101|2018-12-07 00:30,7,19.8,19.8,19.75,19.8,12
20190101|2018-12-07 01:00,7,19.75,19.9,19.75,19.9,64
20190101|2018-12-07 01:30,7,19.9,20.1,19.9,20.1,313
20190101|2018-12-07 02:00,7,20.12,20.15,19.97,20,482
20190101|2018-12-07 02:30,7,20,20,19.87,20,57
20190101|2018-12-07 03:00,7,20.02,20.05,19.92,19.92,61
20190101|2018-12-07 03:30,7,19.95,19.98,19.8,19.85,308
20190101|2018-12-07 04:00,7,19.8,19.91,19.77,19.9,144
20190101|2018-12-07 04:30,7,19.9,19.92,19.8,19.9,160
20190101|2018-12-07 05:00,7,19.88,20,19.86,20,473
20190101|2018-12-07 05:30,7,20,20.06,19.96,20.05,355
20190101|2018-12-07 06:00,7,20,20.07,19.95,19.99,290
20190101|2018-12-07 06:30,7,19.99,20.01,19.87,19.9,312
20190101|2018-12-07 07:00,7,19.92,19.93,19.7,19.75,778
20190101|2018-12-07 07:30,7,19.75,19.75,19.37,19.53,1787
20190101|2018-12-07 08:00,7,19.53,19.6,19.46,19.59,884
20190101|2018-12-07 08:30,7,19.58,19.65,19.25,19.52,8665
20190101|2018-12-07 09:00,7,19.51,20.19,19.46,20.03,9444
20190101|2018-12-07 09:30,7,20,20.31,19.96,20.05,8472
20190101|2018-12-07 10:00,7,20.06,20.61,20.02,20.5,8070
20190101|2018-12-07 10:30,7,20.49,20.67,20.25,20.67,5750
20190101|2018-12-07 11:00,7,20.67,20.7,20.4,20.6,5044
20190101|2018-12-07 11:30,7,20.62,20.9,20.45,20.52,6233
20190101|2018-12-07 12:00,7,20.55,20.75,20.45,20.51,5021
20190101|2018-12-07 12:30,7,20.55,20.95,20.5,20.95,3838
20190101|2018-12-07 13:00,7,20.92,21.03,20.67,20.78,6814
20190101|2018-12-07 13:30,7,20.76,21.15,20.72,21.08,6121
20190101|2018-12-07 14:00,7,21.07,21.17,20.66,20.71,7426
20190101|2018-12-07 14:30,7,20.71,20.85,20.41,20.8,9524
20190101|2018-12-07 15:00,7,20.82,20.86,20.65,20.65,5831
20190101|2018-12-07 15:30,7,20.68,20.75,20.62,20.62,1432
20190101|2018-12-09 17:00,10,20.8,21.2,20.75,21.1,1902
20190101|2018-12-09 17:30,10,21.1,21.25,20.95,21.12,747
20190101|2018-12-09 18:00,10,21.12,21.21,20.95,21.2,344
20190101|2018-12-09 18:30,10,21.2,21.2,21.09,21.1,108
20190101|2018-12-09 19:00,10,21.1,21.13,20.95,20.95,298
20190101|2018-12-09 19:30,10,20.95,21.1,20.95,20.95,281
20190101|2018-12-09 20:00,10,21,21.16,21,21.15,188
20190101|2018-12-09 20:30,10,21.15,21.2,21.1,21.15,265
20190101|2018-12-09 21:00,10,21.16,21.25,21.15,21.19,210
20190101|2018-12-09 21:30,10,21.16,21.2,21.15,21.17,85
20190101|2018-12-09 22:00,10,21.15,21.2,21.15,21.2,43
20190101|2018-12-09 22:30,10,21.17,21.2,21.12,21.15,133
20190101|2018-12-09 23:00,10,21.15,21.2,21.15,21.2,86
20190101|2018-12-09 23:30,10,21.2,21.2,21.13,21.15,175
20190101|2018-12-10 00:00,10,21.1,21.15,21.05,21.1,194
20190101|2018-12-10 00:30,10,21.1,21.18,21.1,21.15,87
20190101|2018-12-10 01:00,10,21.15,21.15,20.95,20.95,229
20190101|2018-12-10 01:30,10,20.95,21,20.95,20.95,84
20190101|2018-12-10 02:00,10,20.9,20.9,20.75,20.9,486
20190101|2018-12-10 02:30,10,20.9,21,20.77,21,237
20190101|2018-12-10 03:00,10,21,21,20.87,20.97,253
20190101|2018-12-10 03:30,10,21,21,20.85,20.85,178
20190101|2018-12-10 04:00,10,20.85,20.95,20.85,20.87,204
20190101|2018-12-10 04:30,10,20.9,20.9,20.8,20.85,132
20190101|2018-12-10 05:00,10,20.85,20.9,20.77,20.86,128
20190101|2018-12-10 05:30,10,20.9,20.95,20.76,20.81,499
20190101|2018-12-10 06:00,10,20.85,20.92,20.78,20.85,219
20190101|2018-12-10 06:30,10,20.9,20.9,20.57,20.65,362
20190101|2018-12-10 07:00,10,20.66,20.66,20.5,20.57,625
20190101|2018-12-10 07:30,10,20.6,20.66,20.56,20.65,290
20190101|2018-12-10 08:00,10,20.65,20.87,20.65,20.82,1033
20190101|2018-12-10 08:30,10,20.85,21.25,20.6,21.2,10678
20190101|2018-12-10 09:00,10,21.2,21.3,20.8,21,14559
20190101|2018-12-10 09:30,10,21.02,21.5,20.92,21.45,8937
20190101|2018-12-10 10:00,10,21.45,21.8,21.45,21.63,12749
20190101|2018-12-10 10:30,10,21.65,21.67,21.3,21.52,7634
20190101|2018-12-10 11:00,10,21.5,21.65,21.36,21.6,4828
20190101|2018-12-10 11:30,10,21.63,21.63,21.05,21.15,7901
20190101|2018-12-10 12:00,10,21.11,21.25,20.93,21.22,4602
20190101|2018-12-10 12:30,10,21.23,21.24,20.8,20.9,3939
20190101|2018-12-10 13:00,10,20.9,21.05,20.77,20.85,3592
20190101|2018-12-10 13:30,10,20.85,20.95,20.63,20.95,6241
20190101|2018-12-10 14:00,10,20.95,21.05,20.8,20.85,4835
20190101|2018-12-10 14:30,10,20.8,20.81,20.5,20.75,9687
20190101|2018-12-10 15:00,10,20.75,20.75,20.5,20.5,6308
20190101|2018-12-10 15:30,10,20.5,20.6,20.4,20.56,1813
20190101|2018-12-10 17:00,11,20.5,20.61,20.5,20.57,367
20190101|2018-12-10 17:30,11,20.6,20.67,20.57,20.65,167
20190101|2018-12-10 18:00,11,20.62,20.7,20.6,20.66,224
20190101|2018-12-10 18:30,11,20.7,20.8,20.7,20.8,78
20190101|2018-12-10 19:00,11,20.8,20.86,20.75,20.8,335
20190101|2018-12-10 19:30,11,20.8,20.8,20.57,20.75,272
20190101|2018-12-10 20:00,11,20.75,20.85,20.7,20.8,91
20190101|2018-12-10 20:30,11,20.8,20.8,20.75,20.8,106
20190101|2018-12-10 21:00,11,20.75,20.8,20.68,20.72,136
20190101|2018-12-10 21:30,11,20.72,20.76,20.69,20.75,40
20190101|2018-12-10 22:00,11,20.78,20.8,20.75,20.75,37
20190101|2018-12-10 22:30,11,20.77,20.8,20.75,20.75,45
20190101|2018-12-10 23:00,11,20.7,20.75,20.7,20.7,23
20190101|2018-12-10 23:30,11,20.7,20.72,20.68,20.71,24
20190101|2018-12-11 00:00,11,20.75,20.8,20.71,20.71,79
20190101|2018-12-11 00:30,11,20.7,20.7,20.65,20.66,168
20190101|2018-12-11 01:00,11,20.65,20.65,20.58,20.65,132
20190101|2018-12-11 01:30,11,20.6,20.65,20.56,20.65,219
20190101|2018-12-11 02:00,11,20.65,20.75,20.62,20.72,178
20190101|2018-12-11 02:30,11,20.7,20.75,20.7,20.75,287
20190101|2018-12-11 03:00,11,20.75,20.75,20.65,20.7,142
20190101|2018-12-11 03:30,11,20.66,20.75,20.6,20.6,123
20190101|2018-12-11 04:00,11,20.58,20.58,20.41,20.45,427
20190101|2018-12-11 04:30,11,20.45,20.47,20.38,20.41,152
20190101|2018-12-11 05:00,11,20.41,20.45,20.35,20.37,301
20190101|2018-12-11 05:30,11,20.38,20.4,20.25,20.35,646
20190101|2018-12-11 06:00,11,20.3,20.35,20.17,20.21,488
20190101|2018-12-11 06:30,11,20.21,20.3,20.2,20.25,423
20190101|2018-12-11 07:00,11,20.27,20.35,20.22,20.27,408
20190101|2018-12-11 07:30,11,20.3,20.3,20.05,20.1,2508
20190101|2018-12-11 08:00,11,20.08,20.13,20.05,20.06,1065
20190101|2018-12-11 08:30,11,20.06,20.45,20,20.4,10636
20190101|2018-12-11 09:00,11,20.4,20.55,20.27,20.36,5156
20190101|2018-12-11 09:30,11,20.35,20.67,20.3,20.56,4136
20190101|2018-12-11 10:00,11,20.57,20.7,20.5,20.62,6625
20190101|2018-12-11 10:30,11,20.62,20.82,20.61,20.66,3816
20190101|2018-12-11 11:00,11,20.66,21.17,20.65,21.1,7838
20190101|2018-12-11 11:30,11,21.1,21.16,20.91,21.01,5770
20190101|2018-12-11 12:00,11,21.05,21.15,20.87,21,3244
20190101|2018-12-11 12:30,11,21.02,21.3,20.98,21.25,6171
20190101|2018-12-11 13:00,11,21.25,21.3,20.8,20.81,5090
20190101|2018-12-11 13:30,11,20.81,20.85,20.61,20.68,5345
20190101|2018-12-11 14:00,11,20.66,20.85,20.4,20.46,8304
20190101|2018-12-11 14:30,11,20.48,20.7,20.3,20.66,7393
20190101|2018-12-11 15:00,11,20.7,20.7,20.4,20.5,6114
20190101|2018-12-11 15:30,11,20.5,20.88,20.47,20.84,2572
20190101|2018-12-11 17:00,12,20.7,20.8,20.52,20.7,724
20190101|2018-12-11 17:30,12,20.7,20.8,20.62,20.68,134
20190101|2018-12-11 18:00,12,20.65,20.76,20.51,20.56,404
20190101|2018-12-11 18:30,12,20.55,20.55,20.47,20.5,150
20190101|2018-12-11 19:00,12,20.45,20.52,20.4,20.44,135
20190101|2018-12-11 19:30,12,20.45,20.47,20.3,20.35,596
20190101|2018-12-11 20:00,12,20.31,20.37,20.29,20.37,135
20190101|2018-12-11 20:30,12,20.35,20.37,20.35,20.37,13
20190101|2018-12-11 21:00,12,20.37,20.42,20.36,20.37,103
20190101|2018-12-11 21:30,12,20.36,20.36,20.27,20.31,46
20190101|2018-12-11 22:00,12,20.3,20.3,20.27,20.3,67
20190101|2018-12-11 22:30,12,20.3,20.3,20.27,20.3,25
20190101|2018-12-11 23:00,12,20.3,20.31,20.3,20.3,54
20190101|2018-12-11 23:30,12,20.3,20.32,20.2,20.23,48
20190101|2018-12-12 00:00,12,20.23,20.24,20.15,20.17,91
20190101|2018-12-12 00:30,12,20.19,20.32,20.15,20.27,132
20190101|2018-12-12 01:00,12,20.27,20.4,20.27,20.4,146
20190101|2018-12-12 01:30,12,20.37,20.5,20.37,20.5,96
20190101|2018-12-12 02:00,12,20.5,20.57,20.4,20.4,196
20190101|2018-12-12 02:30,12,20.4,20.45,20.33,20.41,151
20190101|2018-12-12 03:00,12,20.4,20.41,20.19,20.2,329
20190101|2018-12-12 03:30,12,20.22,20.25,20.15,20.2,476
20190101|2018-12-12 04:00,12,20.2,20.25,20.2,20.21,61
20190101|2018-12-12 04:30,12,20.22,20.22,20.1,20.15,144
20190101|2018-12-12 05:00,12,20.13,20.26,20.13,20.2,311
20190101|2018-12-12 05:30,12,20.18,20.26,20.17,20.22,230
20190101|2018-12-12 06:00,12,20.25,20.26,20.16,20.16,204
20190101|2018-12-12 06:30,12,20.16,20.22,20.12,20.21,387
20190101|2018-12-12 07:00,12,20.2,20.3,20.15,20.25,619
20190101|2018-12-12 07:30,12,20.25,20.27,20,20.05,1326
20190101|2018-12-12 08:00,12,20.07,20.15,20.05,20.06,1473
20190101|2018-12-12 08:30,12,20.06,20.4,20.05,20.23,10626
20190101|2018-12-12 09:00,12,20.22,20.27,19.95,20.15,7808
20190101|2018-12-12 09:30,12,20.15,20.22,19.95,20,3954
20190101|2018-12-12 10:00,12,20,20.15,19.88,20.08,5037
20190101|2018-12-12 10:30,12,20.1,20.15,19.93,19.99,2782
20190101|2018-12-12 11:00,12,19.95,20.1,19.93,20.02,1684
20190101|2018-12-12 11:30,12,20,20.12,19.95,20,2571
20190101|2018-12-12 12:00,12,20,20.02,19.95,19.95,1149
20190101|2018-12-12 12:30,12,19.95,20.11,19.91,20.05,2112
20190101|2018-12-12 13:00,12,20.05,20.27,20.05,20.25,4080
20190101|2018-12-12 13:30,12,20.25,20.37,20.19,20.28,4374
20190101|2018-12-12 14:00,12,20.3,20.37,20.18,20.35,5049
20190101|2018-12-12 14:30,12,20.35,20.55,20.2,20.53,5486
20190101|2018-12-12 15:00,12,20.51,20.6,20.33,20.45,5014
20190101|2018-12-12 15:30,12,20.41,20.63,20.41,20.55,2298
20190101|2018-12-12 17:00,13,20.5,20.52,20.4,20.47,223
20190101|2018-12-12 17:30,13,20.45,20.45,20.4,20.45,47
20190101|2018-12-12 18:00,13,20.4,20.45,20.35,20.38,149
20190101|2018-12-12 18:30,13,20.4,20.43,20.36,20.41,177
20190101|2018-12-12 19:00,13,20.4,20.4,20.37,20.4,51
20190101|2018-12-12 19:30,13,20.37,20.45,20.35,20.35,103
20190101|2018-12-12 20:00,13,20.35,20.35,20.25,20.3,67
20190101|2018-12-12 20:30,13,20.3,20.3,20.21,20.25,86
20190101|2018-12-12 21:00,13,20.25,20.25,20.2,20.21,10
20190101|2018-12-12 21:30,13,20.2,20.25,20.2,20.22,111
20190101|2018-12-12 22:00,13,20.25,20.25,20.22,20.25,30
20190101|2018-12-12 22:30,13,20.25,20.25,20.25,20.25,40
20190101|2018-12-12 23:00,13,20.25,20.3,20.25,20.3,26
20190101|2018-12-12 23:30,13,20.31,20.35,20.3,20.35,7
20190101|2018-12-13 00:00,13,20.3,20.3,20.22,20.22,56
20190101|2018-12-13 00:30,13,20.25,20.25,20.2,20.2,46
20190101|2018-12-13 01:00,13,20.22,20.25,20.2,20.2,46
20190101|2018-12-13 01:30,13,20.17,20.25,20.17,20.2,368
20190101|2018-12-13 02:00,13,20.2,20.26,20.14,20.26,178
20190101|2018-12-13 02:30,13,20.3,20.42,20.3,20.4,181
20190101|2018-12-13 03:00,13,20.4,20.48,20.33,20.45,117
20190101|2018-12-13 03:30,13,20.45,20.45,20.35,20.45,175
20190101|2018-12-13 04:00,13,20.42,20.45,20.36,20.4,154
20190101|2018-12-13 04:30,13,20.4,20.4,20.3,20.4,137
20190101|2018-12-13 05:00,13,20.4,20.5,20.37,20.4,70
20190101|2018-12-13 05:30,13,20.4,20.55,20.4,20.52,192
20190101|2018-12-13 06:00,13,20.5,20.55,20.4,20.4,149
20190101|2018-12-13 06:30,13,20.4,20.45,20.36,20.45,71
20190101|2018-12-13 07:00,13,20.4,20.4,20.2,20.2,295
20190101|2018-12-13 07:30,13,20.25,20.4,20.21,20.26,330
20190101|2018-12-13 08:00,13,20.28,20.28,20.18,20.2,1152
20190101|2018-12-13 08:30,13,20.2,20.41,20.1,20.4,6209
20190101|2018-12-13 09:00,13,20.35,20.4,20,20.17,6958
20190101|2018-12-13 09:30,13,20.16,20.51,20.1,20.35,5598
20190101|2018-12-13 10:00,13,20.32,20.5,20.28,20.32,3976
20190101|2018-12-13 10:30,13,20.32,20.37,20.15,20.36,4718
20190101|2018-12-13 11:00,13,20.37,20.55,20.35,20.49,3183
20190101|2018-12-13 11:30,13,20.5,20.55,20.38,20.53,3651
20190101|2018-12-13 12:00,13,20.55,20.68,20.42,20.5,6336
20190101|2018-12-13 12:30,13,20.53,20.55,20.3,20.48,5027
20190101|2018-12-13 13:00,13,20.47,20.62,20.43,20.5,4758
20190101|2018-12-13 13:30,13,20.47,20.56,20.3,20.34,3702
20190101|2018-12-13 14:00,13,20.34,20.45,20.2,20.25,4221
20190101|2018-12-13 14:30,13,20.28,20.35,20.11,20.25,6846
20190101|2018-12-13 15:00,13,20.24,20.3,20.17,20.24,5839
20190101|2018-12-13 15:30,13,20.25,20.27,20.15,20.25,1038
20190101|2018-12-13 17:00,14,20.15,20.25,20.15,20.25,127
20190101|2018-12-13 17:30,14,20.25,20.25,20.15,20.2,216
20190101|2018-12-13 18:00,14,20.2,20.2,20.11,20.15,194
20190101|2018-12-13 18:30,14,20.16,20.36,20.16,20.31,299
20190101|2018-12-13 19:00,14,20.35,20.66,20.32,20.66,354
20190101|2018-12-13 19:30,14,20.65,20.7,20.57,20.65,145
20190101|2018-12-13 20:00,14,20.65,20.7,20.62,20.65,242
20190101|2018-12-13 20:30,14,20.65,20.7,20.6,20.65,45
20190101|2018-12-13 21:00,14,20.65,20.65,20.56,20.6,94
20190101|2018-12-13 21:30,14,20.6,20.66,20.6,20.62,200
20190101|2018-12-13 22:00,14,20.65,20.65,20.6,20.65,94
20190101|2018-12-13 22:30,14,20.65,20.68,20.58,20.65,282
20190101|2018-12-13 23:00,14,20.7,20.7,20.65,20.65,99
20190101|2018-12-13 23:30,14,20.65,20.75,20.6,20.75,250
20190101|2018-12-14 00:00,14,20.75,20.75,20.7,20.7,21
20190101|2018-12-14 00:30,14,20.7,20.7,20.65,20.65,73
20190101|2018-12-14 01:00,14,20.65,20.7,20.6,20.7,127
20190101|2018-12-14 01:30,14,20.7,20.71,20.65,20.7,92
20190101|2018-12-14 02:00,14,20.7,20.85,20.7,20.83,282
20190101|2018-12-14 02:30,14,20.85,21,20.82,21,328
20190101|2018-12-14 03:00,14,21,21.02,20.9,21.02,273
20190101|2018-12-14 03:30,14,21.03,21.06,20.95,21,372
20190101|2018-12-14 04:00,14,20.95,20.98,20.82,20.9,237
20190101|2018-12-14 04:30,14,20.85,20.88,20.8,20.85,96
20190101|2018-12-14 05:00,14,20.82,20.86,20.77,20.8,193
20190101|2018-12-14 05:30,14,20.8,20.88,20.78,20.8,306
20190101|2018-12-14 06:00,14,20.8,20.85,20.74,20.75,217
20190101|2018-12-14 06:30,14,20.8,20.8,20.7,20.75,340
20190101|2018-12-14 07:00,14,20.77,20.8,20.65,20.76,353
20190101|2018-12-14 07:30,14,20.76,20.8,20.65,20.66,656
20190101|2018-12-14 08:00,14,20.67,20.7,20.55,20.65,1734
20190101|2018-12-14 08:30,14,20.65,20.8,20.56,20.62,11024
20190101|2018-12-14 09:00,14,20.65,20.68,20.42,20.66,5475
20190101|2018-12-14 09:30,14,20.66,20.8,20.48,20.6,4549
20190101|2018-12-14 10:00,14,20.61,20.85,20.45,20.75,4998
20190101|2018-12-14 10:30,14,20.73,20.98,20.65,20.95,6135
20190101|2018-12-14 11:00,14,20.95,20.96,20.76,20.81,3506
20190101|2018-12-14 11:30,14,20.8,20.9,20.72,20.8,2351
20190101|2018-12-14 12:00,14,20.82,20.91,20.67,20.85,2129
20190101|2018-12-14 12:30,14,20.86,20.97,20.77,20.92,3340
20190101|2018-12-14 13:00,14,20.9,21,20.8,20.85,4264
20190101|2018-12-14 13:30,14,20.85,21.15,20.84,20.95,5838
20190101|2018-12-14 14:00,14,20.95,21,20.8,20.9,3564
20190101|2018-12-14 14:30,14,20.95,21.11,20.85,21,7772
20190101|2018-12-14 15:00,14,20.95,20.97,20.78,20.85,6666
20190101|2018-12-14 15:30,14,20.87,20.95,20.84,20.91,765
20190101|2018-12-16 17:00,17,20.9,21,20.85,20.95,112
20190101|2018-12-16 17:30,17,20.92,20.92,20.76,20.77,69
20190101|2018-12-16 18:00,17,20.75,20.8,20.73,20.73,91
20190101|2018-12-16 18:30,17,20.7,20.75,20.67,20.75,189
20190101|2018-12-16 19:00,17,20.75,20.75,20.67,20.7,153
20190101|2018-12-16 19:30,17,20.7,20.7,20.58,20.65,227
20190101|2018-12-16 20:00,17,20.65,20.7,20.6,20.6,113
20190101|2018-12-16 20:30,17,20.6,20.63,20.58,20.6,54
20190101|2018-12-16 21:00,17,20.6,20.65,20.6,20.65,71
20190101|2018-12-16 21:30,17,20.65,20.7,20.6,20.7,93
20190101|2018-12-16 22:00,17,20.65,20.66,20.63,20.65,27
20190101|2018-12-16 22:30,17,20.63,20.65,20.61,20.61,7
20190101|2018-12-16 23:00,17,20.61,20.61,20.58,20.58,66
20190101|2018-12-16 23:30,17,20.6,20.6,20.6,20.6,3
20190101|2018-12-17 00:00,17,20.62,20.65,20.6,20.6,58
20190101|2018-12-17 00:30,17,20.65,20.65,20.6,20.6,40
20190101|2018-12-17 01:00,17,20.6,20.7,20.58,20.65,82
20190101|2018-12-17 01:30,17,20.7,20.8,20.66,20.8,202
20190101|2018-12-17 02:00,17,20.8,20.9,20.8,20.8,175
20190101|2018-12-17 02:30,17,20.8,20.83,20.65,20.7,171
20190101|2018-12-17 03:00,17,20.75,20.8,20.7,20.8,128
20190101|2018-12-17 03:30,17,20.8,20.8,20.7,20.7,166
20190101|2018-12-17 04:00,17,20.72,20.72,20.6,20.6,307
20190101|2018-12-17 04:30,17,20.65,20.72,20.61,20.72,157
20190101|2018-12-17 05:00,17,20.75,20.86,20.7,20.82,177
20190101|2018-12-17 05:30,17,20.85,20.9,20.78,20.85,182
20190101|2018-12-17 06:00,17,20.85,20.9,20.8,20.85,282
20190101|2018-12-17 06:30,17,20.85,20.91,20.8,20.91,394
20190101|2018-12-17 07:00,17,20.91,20.97,20.86,20.97,761
20190101|2018-12-17 07:30,17,20.95,21.13,20.93,21.1,955
20190101|2018-12-17 08:00,17,21.06,21.18,21,21.15,1395
20190101|2018-12-17 08:30,17,21.15,21.47,21.1,21.2,17162
20190101|2018-12-17 09:00,17,21.2,21.28,21,21.06,11580
20190101|2018-12-17 09:30,17,21.1,21.3,20.9,21,8512
20190101|2018-12-17 10:00,17,21.05,21.05,20.84,21,6887
20190101|2018-12-17 10:30,17,20.98,21.15,20.92,20.92,5149
20190101|2018-12-17 11:00,17,20.94,21.15,20.86,21.1,3729
20190101|2018-12-17 11:30,17,21.13,21.5,21.1,21.47,7953
20190101|2018-12-17 12:00,17,21.48,21.6,21.3,21.52,7485
20190101|2018-12-17 12:30,17,21.55,21.77,21.43,21.75,10536
20190101|2018-12-17 13:00,17,21.75,21.95,21.65,21.86,12034
20190101|2018-12-17 13:30,17,21.85,21.87,21.53,21.61,7829
20190101|2018-12-17 14:00,17,21.6,22.1,21.6,22.05,9820
20190101|2018-12-17 14:30,17,22.05,22.35,21.89,21.91,12934
20190101|2018-12-17 15:00,17,21.95,21.95,21.65,21.67,11179
20190101|2018-12-17 15:30,17,21.7,21.76,21.6,21.62,1643
20190101|2018-12-17 17:00,18,21.7,21.7,21.45,21.5,587
20190101|2018-12-17 17:30,18,21.55,21.6,21.5,21.52,167
20190101|2018-12-17 18:00,18,21.5,21.65,21.5,21.6,330
20190101|2018-12-17 18:30,18,21.6,21.65,21.55,21.55,109
20190101|2018-12-17 19:00,18,21.55,21.55,21.45,21.47,332
20190101|2018-12-17 19:30,18,21.47,21.5,21.35,21.35,273
20190101|2018-12-17 20:00,18,21.35,21.46,21.35,21.45,241
20190101|2018-12-17 20:30,18,21.4,21.45,21.4,21.45,148
20190101|2018-12-17 21:00,18,21.5,21.65,21.45,21.55,303
20190101|2018-12-17 21:30,18,21.55,21.67,21.55,21.65,368
20190101|2018-12-17 22:00,18,21.6,21.65,21.55,21.6,169
20190101|2018-12-17 22:30,18,21.65,21.67,21.57,21.65,90
20190101|2018-12-17 23:00,18,21.65,21.7,21.6,21.65,285
20190101|2018-12-17 23:30,18,21.62,21.7,21.6,21.7,176
20190101|2018-12-18 00:00,18,21.65,21.65,21.6,21.6,56
20190101|2018-12-18 00:30,18,21.6,21.67,21.55,21.55,200
20190101|2018-12-18 01:00,18,21.55,21.7,21.51,21.65,304
20190101|2018-12-18 01:30,18,21.65,21.65,21.45,21.5,179
20190101|2018-12-18 02:00,18,21.55,21.65,21.5,21.57,423
20190101|2018-12-18 02:30,18,21.55,21.55,21.46,21.55,344
20190101|2018-12-18 03:00,18,21.55,21.65,21.5,21.6,610
20190101|2018-12-18 03:30,18,21.65,21.65,21.45,21.47,401
20190101|2018-12-18 04:00,18,21.48,21.5,21.4,21.42,248
20190101|2018-12-18 04:30,18,21.45,21.55,21.4,21.51,217
20190101|2018-12-18 05:00,18,21.52,21.55,21.4,21.45,460
20190101|2018-12-18 05:30,18,21.45,21.55,21.43,21.51,210
20190101|2018-12-18 06:00,18,21.49,21.54,21.45,21.48,348
20190101|2018-12-18 06:30,18,21.45,21.45,21.3,21.3,413
20190101|2018-12-18 07:00,18,21.35,21.45,21.27,21.4,760
20190101|2018-12-18 07:30,18,21.4,21.5,21.37,21.5,1048
20190101|2018-12-18 08:00,18,21.5,21.55,21.45,21.55,760
20190101|2018-12-18 08:30,18,21.51,21.8,21.46,21.55,13287
20190101|2018-12-18 09:00,18,21.55,21.84,21.52,21.7,9487
20190101|2018-12-18 09:30,18,21.7,21.88,21.57,21.84,10535
20190101|2018-12-18 10:00,18,21.81,22.15,21.75,22.05,8820
20190101|2018-12-18 10:30,18,22.07,22.11,21.93,22.05,6013
20190101|2018-12-18 11:00,18,22.06,22.1,21.75,21.9,6316
20190101|2018-12-18 11:30,18,21.86,22.02,21.83,21.95,5590
20190101|2018-12-18 12:00,18,21.95,22.1,21.9,22.06,4378
20190101|2018-12-18 12:30,18,22.06,22.25,22.02,22.2,7544
20190101|2018-12-18 13:00,18,22.2,22.23,22,22.15,6935
20190101|2018-12-18 13:30,18,22.15,22.52,22.14,22.5,14212
20190101|2018-12-18 14:00,18,22.5,22.6,22.25,22.5,12114
20190101|2018-12-18 14:30,18,22.5,22.5,21.81,22,15406
20190101|2018-12-18 15:00,18,22,22.1,21.8,21.97,12242
20190101|2018-12-18 15:30,18,22,22.15,21.97,22.15,1935
20190101|2018-12-18 17:00,19,22.05,22.2,21.98,21.98,342
20190101|2018-12-18 17:30,19,22,22.01,21.95,22,136
20190101|2018-12-18 18:00,19,21.95,22.06,21.92,22.02,440
20190101|2018-12-18 18:30,19,22,22,21.87,21.9,482
20190101|2018-12-18 19:00,19,21.9,21.95,21.7,21.7,543
20190101|2018-12-18 19:30,19,21.7,21.75,21.65,21.7,366
20190101|2018-12-18 20:00,19,21.7,21.75,21.7,21.7,143
20190101|2018-12-18 20:30,19,21.7,21.8,21.7,21.75,113
20190101|2018-12-18 21:00,19,21.7,21.75,21.7,21.75,162
20190101|2018-12-18 21:30,19,21.7,21.75,21.67,21.72,154
20190101|2018-12-18 22:00,19,21.7,21.75,21.65,21.65,70
20190101|2018-12-18 22:30,19,21.67,21.67,21.6,21.6,213
20190101|2018-12-18 23:00,19,21.6,21.65,21.57,21.6,149
20190101|2018-12-18 23:30,19,21.6,21.66,21.6,21.65,76
20190101|2018-12-19 00:00,19,21.6,21.65,21.6,21.6,90
20190101|2018-12-19 00:30,19,21.65,21.7,21.6,21.65,40
20190101|2018-12-19 01:00,19,21.65,21.65,21.58,21.63,82
20190101|2018-12-19 01:30,19,21.6,21.75,21.55,21.7,274
20190101|2018-12-19 02:00,19,21.7,21.85,21.65,21.7,1052
20190101|2018-12-19 02:30,19,21.7,21.87,21.7,21.75,214
20190101|2018-12-19 03:00,19,21.8,21.8,21.7,21.7,87
20190101|2018-12-19 03:30,19,21.75,21.76,21.65,21.7,220
20190101|2018-12-19 04:00,19,21.7,21.7,21.6,21.63,186
20190101|2018-12-19 04:30,19,21.65,21.7,21.63,21.65,97
20190101|2018-12-19 05:00,19,21.67,21.7,21.6,21.65,240
20190101|2018-12-19 05:30,19,21.65,21.72,21.6,21.65,211
20190101|2018-12-19 06:00,19,21.62,21.65,21.53,21.65,153
20190101|2018-12-19 06:30,19,21.65,21.75,21.61,21.7,625
20190101|2018-12-19 07:00,19,21.7,21.95,21.7,21.81,1103
20190101|2018-12-19 07:30,19,21.8,21.85,21.7,21.8,916
20190101|2018-12-19 08:00,19,21.8,22,21.75,21.95,2301
20190101|2018-12-19 08:30,19,21.92,21.95,21.45,21.55,20134
20190101|2018-12-19 09:00,19,21.55,21.6,21.35,21.4,6615
20190101|2018-12-19 09:30,19,21.35,21.47,21.3,21.35,5306
20190101|2018-12-19 10:00,19,21.35,21.65,21.35,21.6,6328
20190101|2018-12-19 10:30,19,21.55,21.6,21.25,21.25,4766
20190101|2018-12-19 11:00,19,21.25,21.25,21.04,21.15,7335
20190101|2018-12-19 11:30,19,21.15,21.21,21.1,21.2,3540
20190101|2018-12-19 12:00,19,21.21,21.32,21.13,21.15,4799
20190101|2018-12-19 12:30,19,21.18,21.2,20.95,20.95,4265
20190101|2018-12-19 13:00,19,20.97,21.9,20.85,21.08,18748
20190101|2018-12-19 13:30,19,21.05,22.05,20.88,21.95,18957
20190101|2018-12-19 14:00,19,21.95,22.55,21.8,22.15,23612
20190101|2018-12-19 14:30,19,22.15,22.35,21.75,21.87,13646
20190101|2018-12-19 15:00,19,21.9,22.35,21.75,22.35,9772
20190101|2018-12-19 15:30,19,22.25,22.37,22.2,22.3,1343
20190101|2018-12-19 17:00,20,22.2,22.33,22,22,562
20190101|2018-12-19 17:30,20,22,22.05,21.9,22,305
20190101|2018-12-19 18:00,20,21.99,22.16,21.95,22.1,655
20190101|2018-12-19 18:30,20,22.11,22.15,21.93,22.01,190
20190101|2018-12-19 19:00,20,22,22,21.86,21.95,502
20190101|2018-12-19 19:30,20,21.95,22,21.9,21.95,242
20190101|2018-12-19 20:00,20,21.97,22.17,21.95,22.15,307
20190101|2018-12-19 20:30,20,22.1,22.15,22.1,22.15,90
20190101|2018-12-19 21:00,20,22.15,22.4,22.1,22.35,542
20190101|2018-12-19 21:30,20,22.35,22.42,22.25,22.35,374
20190101|2018-12-19 22:00,20,22.35,22.55,22.35,22.55,341
20190101|2018-12-19 22:30,20,22.52,22.7,22.48,22.6,2178
20190101|2018-12-19 23:00,20,22.6,22.66,22.5,22.6,514
20190101|2018-12-19 23:30,20,22.63,22.63,22.5,22.52,248
20190101|2018-12-20 00:00,20,22.5,22.7,22.5,22.57,135
20190101|2018-12-20 00:30,20,22.55,22.55,22.5,22.5,49
20190101|2018-12-20 01:00,20,22.5,22.52,22.35,22.4,289
20190101|2018-12-20 01:30,20,22.35,22.37,22.25,22.35,445
20190101|2018-12-20 02:00,20,22.37,22.55,22.3,22.52,854
20190101|2018-12-20 02:30,20,22.52,22.55,22.36,22.4,396
20190101|2018-12-20 03:00,20,22.4,22.52,22.25,22.3,476
20190101|2018-12-20 03:30,20,22.3,22.3,22.18,22.2,415
20190101|2018-12-20 04:00,20,22.2,22.26,22.12,22.15,443
20190101|2018-12-20 04:30,20,22.15,22.26,22.15,22.25,594
20190101|2018-12-20 05:00,20,22.25,22.25,22.04,22.05,792
20190101|2018-12-20 05:30,20,22.1,22.1,22,22,410
20190101|2018-12-20 06:00,20,22,22.12,21.9,22.1,662
20190101|2018-12-20 06:30,20,22.1,22.1,21.95,21.97,786
20190101|2018-12-20 07:00,20,21.97,22.11,21.97,22.05,1842
20190101|2018-12-20 07:30,20,22.05,22.4,21.98,22.35,1208
20190101|2018-12-20 08:00,20,22.35,22.45,22.25,22.45,1632
20190101|2018-12-20 08:30,20,22.45,22.7,22.25,22.35,19002
20190101|2018-12-20 09:00,20,22.35,22.6,22.15,22.45,12705
20190101|2018-12-20 09:30,20,22.45,22.46,22.04,22.25,7338
20190101|2018-12-20 10:00,20,22.25,22.8,22.2,22.7,9390
20190101|2018-12-20 10:30,20,22.75,23.32,22.6,23.2,18249
20190101|2018-12-20 11:00,20,23.15,23.55,22.81,22.85,19556
20190101|2018-12-20 11:30,20,22.85,23.3,22.79,23.05,11419
20190101|2018-12-20 12:00,20,23.05,23.37,23.02,23.3,8194
20190101|2018-12-20 12:30,20,23.35,23.55,23.24,23.5,7916
20190101|2018-12-20 13:00,20,23.5,23.75,23.2,23.2,17002
20190101|2018-12-20 13:30,20,23.21,23.25,22.81,23,22227
20190101|2018-12-20 14:00,20,23,23.22,22.71,22.9,11093
20190101|2018-12-20 14:30,20,22.91,23.22,22.7,23,11164
20190101|2018-12-20 15:00,20,23,23.05,22.65,22.7,9993
20190101|2018-12-20 15:30,20,22.7,22.8,22.7,22.72,1595
20190101|2018-12-20 17:00,21,22.85,22.85,22.6,22.7,301
20190101|2018-12-20 17:30,21,22.7,22.85,22.68,22.82,161
20190101|2018-12-20 18:00,21,22.82,22.95,22.76,22.85,439
20190101|2018-12-20 18:30,21,22.86,22.9,22.8,22.85,49
20190101|2018-12-20 19:00,21,22.8,22.85,22.7,22.75,177
20190101|2018-12-20 19:30,21,22.75,22.95,22.75,22.92,244
20190101|2018-12-20 20:00,21,22.95,23.01,22.9,23,654
20190101|2018-12-20 20:30,21,22.95,22.96,22.95,22.95,141
20190101|2018-12-20 21:00,21,22.95,23,22.95,22.95,261
20190101|2018-12-20 21:30,21,22.95,22.95,22.85,22.9,212
20190101|2018-12-20 22:00,21,22.9,22.93,22.85,22.85,111
20190101|2018-12-20 22:30,21,22.85,23,22.85,23,256
20190101|2018-12-20 23:00,21,22.95,22.95,22.87,22.9,174
20190101|2018-12-20 23:30,21,22.9,22.9,22.85,22.85,106
20190101|2018-12-21 00:00,21,22.8,23,22.8,23,201
20190101|2018-12-21 00:30,21,22.95,22.95,22.8,22.8,108
20190101|2018-12-21 01:00,21,22.8,22.9,22.8,22.9,196
20190101|2018-12-21 01:30,21,22.9,22.9,22.8,22.9,100
20190101|2018-12-21 02:00,21,22.95,23.1,22.9,23.05,785
20190101|2018-12-21 02:30,21,23.05,23.25,23.02,23.2,773
20190101|2018-12-21 03:00,21,23.25,23.25,23.05,23.15,905
20190101|2018-12-21 03:30,21,23.15,23.2,23.05,23.1,683
20190101|2018-12-21 04:00,21,23.15,23.35,23.13,23.25,829
20190101|2018-12-21 04:30,21,23.25,23.3,23.15,23.2,567
20190101|2018-12-21 05:00,21,23.2,23.25,23.1,23.2,884
20190101|2018-12-21 05:30,21,23.2,23.25,23.01,23.19,830
20190101|2018-12-21 06:00,21,23.2,23.28,23.1,23.25,571
20190101|2018-12-21 06:30,21,23.25,23.31,23.17,23.25,678
20190101|2018-12-21 07:00,21,23.23,23.3,23.11,23.15,778
20190101|2018-12-21 07:30,21,23.13,23.16,22.82,23.05,1975
20190101|2018-12-21 08:00,21,23.05,23.17,22.85,23.1,3890
20190101|2018-12-21 08:30,21,23.1,23.3,22.8,23.15,12994
20190101|2018-12-21 09:00,21,23.15,23.56,22.71,22.95,26432
20190101|2018-12-21 09:30,21,22.9,23.35,22.85,23.21,10376
20190101|2018-12-21 10:00,21,23.23,23.55,23.13,23.15,10582
20190101|2018-12-21 10:30,21,23.15,23.35,23.08,23.33,8062
20190101|2018-12-21 11:00,21,23.3,23.92,23.21,23.9,13925
20190101|2018-12-21 11:30,21,23.88,24.12,23.65,23.95,10907
20190101|2018-12-21 12:00,21,23.95,24,23.6,23.75,7542
20190101|2018-12-21 12:30,21,23.75,23.85,23.52,23.75,5414
20190101|2018-12-21 13:00,21,23.78,24,23.7,23.85,6050
20190101|2018-12-21 13:30,21,23.85,24.1,23.73,23.95,9316
20190101|2018-12-21 14:00,21,23.9,24.5,23.8,24.45,10090
20190101|2018-12-21 14:30,21,24.45,24.6,24.18,24.3,21453
20190101|2018-12-21 15:00,21,24.35,24.45,23.9,24.32,20076
20190101|2018-12-21 15:30,21,24.3,24.3,24,24,2006
20190101|2018-12-23 17:00,24,24.15,24.6,24.15,24.3,259
20190101|2018-12-23 17:30,24,24.3,24.35,24.15,24.25,189
20190101|2018-12-23 18:00,24,24.26,24.37,24.25,24.35,80
20190101|2018-12-23 18:30,24,24.35,24.35,24.15,24.2,121
20190101|2018-12-23 19:00,24,24.15,24.25,24.07,24.15,368
20190101|2018-12-23 19:30,24,24.15,24.2,24.05,24.05,244
20190101|2018-12-23 20:00,24,24.1,24.15,23.98,24,242
20190101|2018-12-23 20:30,24,24,24.05,23.9,24,242
20190101|2018-12-23 21:00,24,24,24.05,23.95,24,114
20190101|2018-12-23 21:30,24,24,24,24,24,101
20190101|2018-12-23 22:00,24,24,24,23.9,23.9,183
20190101|2018-12-23 22:30,24,23.9,23.95,23.85,23.95,171
20190101|2018-12-23 23:00,24,23.95,23.95,23.9,23.9,154
20190101|2018-12-23 23:30,24,23.9,23.95,23.9,23.9,72
20190101|2018-12-24 00:00,24,23.95,24.05,23.95,23.95,86
20190101|2018-12-24 00:30,24,23.95,23.95,23.9,23.9,65
20190101|2018-12-24 01:00,24,23.9,23.9,23.8,23.9,171
20190101|2018-12-24 01:30,24,23.95,24,23.89,24,238
20190101|2018-12-24 02:00,24,24,24,23.85,24,228
20190101|2018-12-24 02:30,24,23.95,24,23.95,24,121
20190101|2018-12-24 03:00,24,24.05,24.2,24,24.15,276
20190101|2018-12-24 03:30,24,24.15,24.2,24.06,24.1,132
20190101|2018-12-24 04:00,24,24.1,24.2,24.07,24.1,242
20190101|2018-12-24 04:30,24,24.15,24.15,24,24.05,383
20190101|2018-12-24 05:00,24,24.05,24.05,23.95,24.05,164
20190101|2018-12-24 05:30,24,24.07,24.18,24,24.18,215
20190101|2018-12-24 06:00,24,24.18,24.6,24.18,24.55,1313
20190101|2018-12-24 06:30,24,24.55,24.62,24.4,24.6,1591
20190101|2018-12-24 07:00,24,24.6,24.65,24.3,24.45,3002
20190101|2018-12-24 07:30,24,24.4,24.62,24.4,24.6,1392
20190101|2018-12-24 08:00,24,24.58,24.6,24.35,24.57,1678
20190101|2018-12-24 08:30,24,24.55,25.15,24.43,24.9,15441
20190101|2018-12-24 09:00,24,24.95,25.4,24.85,25.2,12562
20190101|2018-12-24 09:30,24,25.16,25.2,24.55,25.05,11014
20190101|2018-12-24 10:00,24,25.05,25.4,24.9,25.3,7957
20190101|2018-12-24 10:30,24,25.3,25.5,25.12,25.4,7484
20190101|2018-12-24 11:00,24,25.4,25.5,25.12,25.3,9758
20190101|2018-12-24 11:30,24,25.28,25.62,25.2,25.53,7918
20190101|2018-12-24 12:00,24,25.55,25.95,25.53,25.95,6268
20190101|2018-12-25 17:00,26,25.6,27,25.6,26.35,1649
20190101|2018-12-25 17:30,26,26.4,26.4,26.11,26.2,567
20190101|2018-12-25 18:00,26,26.1,26.15,25.8,26.05,761
20190101|2018-12-25 18:30,26,26.05,26.1,25.8,25.95,318
20190101|2018-12-25 19:00,26,25.95,26.01,25.8,25.95,397
20190101|2018-12-25 19:30,26,25.95,26.2,25.9,26.05,381
20190101|2018-12-25 20:00,26,26.1,26.15,26,26.15,231
20190101|2018-12-25 20:30,26,26.15,26.4,26.15,26.25,395
20190101|2018-12-25 21:00,26,26.3,26.3,26.15,26.2,202
20190101|2018-12-25 21:30,26,26.15,26.2,26.05,26.1,137
20190101|2018-12-25 22:00,26,26.1,26.3,26.1,26.25,220
20190101|2018-12-25 22:30,26,26.2,26.35,26.2,26.35,128
20190101|2018-12-25 23:00,26,26.35,26.5,26.34,26.4,391
20190101|2018-12-25 23:30,26,26.4,26.4,26.05,26.25,537
20190101|2018-12-26 00:00,26,26.2,26.2,26,26.05,219
20190101|2018-12-26 00:30,26,26.05,26.2,26.05,26.05,102
20190101|2018-12-26 01:00,26,26.1,26.2,26.1,26.1,177
20190101|2018-12-26 01:30,26,26.15,26.15,25.97,25.97,132
20190101|2018-12-26 02:00,26,26,26.1,25.75,25.85,498
20190101|2018-12-26 02:30,26,25.85,25.95,25.85,25.85,293
20190101|2018-12-26 03:00,26,25.9,26,25.9,25.9,169
20190101|2018-12-26 03:30,26,25.9,25.96,25.65,25.7,227
20190101|2018-12-26 04:00,26,25.7,25.9,25.65,25.75,268
20190101|2018-12-26 04:30,26,25.75,25.9,25.66,25.8,165
20190101|2018-12-26 05:00,26,25.8,25.8,25.65,25.65,249
20190101|2018-12-26 05:30,26,25.65,25.76,25.6,25.65,330
20190101|2018-12-26 06:00,26,25.65,25.66,25.27,25.3,542
20190101|2018-12-26 06:30,26,25.3,25.41,25.28,25.31,273
20190101|2018-12-26 07:00,26,25.35,25.7,25.32,25.65,848
20190101|2018-12-26 07:30,26,25.7,25.8,25.62,25.8,1195
20190101|2018-12-26 08:00,26,25.8,25.86,25.32,25.5,1804
20190101|2018-12-26 08:30,26,25.45,26.05,25.05,26,17820
20190101|2018-12-26 09:00,26,25.95,26.15,25.58,25.78,10843
20190101|2018-12-26 09:30,26,25.75,26.2,25.62,26.13,5839
20190101|2018-12-26 10:00,26,26.1,26.15,25.67,25.77,5341
20190101|2018-12-26 10:30,26,25.77,25.91,25.35,25.35,6139
20190101|2018-12-26 11:00,26,25.39,25.45,24.85,25.05,7571
20190101|2018-12-26 11:30,26,25.05,25.15,24.47,24.6,5817
20190101|2018-12-26 12:00,26,24.55,25.05,24.47,24.9,4835
20190101|2018-12-26 12:30,26,24.85,24.95,24.57,24.6,3715
20190101|2018-12-26 13:00,26,24.6,24.95,24.57,24.9,6779
20190101|2018-12-26 13:30,26,24.9,24.95,24.35,24.35,7669
20190101|2018-12-26 14:00,26,24.35,24.65,24.25,24.47,5712
20190101|2018-12-26 14:30,26,24.45,24.65,24.1,24.17,14216
20190101|2018-12-26 15:00,26,24.15,24.7,24.1,24.66,9903
20190101|2018-12-26 15:30,26,24.6,24.85,24.58,24.85,3414
20190101|2018-12-26 17:00,27,24.75,24.77,24.65,24.7,596
20190101|2018-12-26 17:30,27,24.69,24.79,24.65,24.75,470
20190101|2018-12-26 18:00,27,24.76,24.83,24.65,24.75,479
20190101|2018-12-26 18:30,27,24.75,24.82,24.75,24.8,286
20190101|2018-12-26 19:00,27,24.75,24.8,24.65,24.65,327
20190101|2018-12-26 19:30,27,24.7,24.75,24.69,24.7,109
20190101|2018-12-26 20:00,27,24.7,24.7,24.7,24.7,94
20190101|2018-12-26 20:30,27,24.7,24.75,24.7,24.7,320
20190101|2018-12-26 21:00,27,24.7,24.72,24.69,24.7,197
20190101|2018-12-26 21:30,27,24.75,24.77,24.7,24.75,172
20190101|2018-12-26 22:00,27,24.7,24.77,24.7,24.75,143
20190101|2018-12-26 22:30,27,24.7,24.75,24.65,24.65,78
20190101|2018-12-26 23:00,27,24.7,24.7,24.4,24.45,397
20190101|2018-12-26 23:30,27,24.45,24.85,24.45,24.8,296
20190101|2018-12-27 00:00,27,24.8,24.95,24.73,24.9,232
20190101|2018-12-27 00:30,27,24.85,24.95,24.8,24.8,63
20190101|2018-12-27 01:00,27,24.85,24.95,24.8,24.92,187
20190101|2018-12-27 01:30,27,24.95,25.05,24.87,25,264
20190101|2018-12-27 02:00,27,25,25.2,25,25.05,383
20190101|2018-12-27 02:30,27,25.05,25.25,25.05,25.25,457
20190101|2018-12-27 03:00,27,25.25,25.56,25.22,25.47,500
20190101|2018-12-27 03:30,27,25.5,25.75,25.48,25.75,823
20190101|2018-12-27 04:00,27,25.75,25.75,25.4,25.5,517
20190101|2018-12-27 04:30,27,25.45,25.7,25.4,25.6,357
20190101|2018-12-27 05:00,27,25.65,25.65,25.48,25.5,361
20190101|2018-12-27 05:30,27,25.54,25.7,25.45,25.65,279
20190101|2018-12-27 06:00,27,25.65,25.67,25.55,25.58,717
20190101|2018-12-27 06:30,27,25.55,25.6,25.26,25.45,1511
20190101|2018-12-27 07:00,27,25.45,25.6,25.3,25.5,1264
20190101|2018-12-27 07:30,27,25.5,25.9,25.5,25.85,1990
20190101|2018-12-27 08:00,27,25.85,26,25.65,25.7,2811
20190101|2018-12-27 08:30,27,25.7,25.95,25.18,25.65,18467
20190101|2018-12-27 09:00,27,25.7,26.35,25.52,26.25,15925
20190101|2018-12-27 09:30,27,26.2,26.42,25.77,26.32,13394
20190101|2018-12-27 10:00,27,26.35,26.41,25.9,25.92,6404
20190101|2018-12-27 10:30,27,25.92,26.22,25.85,26.05,5098
20190101|2018-12-27 11:00,27,26.05,26.45,26,26.31,5020
20190101|2018-12-27 11:30,27,26.31,26.4,26.12,26.2,4047
20190101|2018-12-27 12:00,27,26.25,26.3,26.07,26.25,3369
20190101|2018-12-27 12:30,27,26.27,26.56,26.23,26.5,3474
20190101|2018-12-27 13:00,27,26.55,26.97,26.5,26.76,9639
20190101|2018-12-27 13:30,27,26.8,26.91,26.11,26.3,11916
20190101|2018-12-27 14:00,27,26.3,26.52,25.35,25.46,10839
20190101|2018-12-27 14:30,27,25.45,25.58,24.98,25.15,17138
20190101|2018-12-27 15:00,27,25.15,25.35,24.93,25,11587
20190101|2018-12-27 15:30,27,25,25.4,25,25.25,1406
20190101|2018-12-27 17:00,28,25.25,25.4,25.25,25.4,422
20190101|2018-12-27 17:30,28,25.4,25.45,25.35,25.36,206
20190101|2018-12-27 18:00,28,25.35,25.37,25.2,25.23,388
20190101|2018-12-27 18:30,28,25.25,25.25,25.15,25.25,269
20190101|2018-12-27 19:00,28,25.2,25.2,25.06,25.1,335
20190101|2018-12-27 19:30,28,25.1,25.3,25.05,25.25,342
20190101|2018-12-27 20:00,28,25.25,25.3,25.05,25.1,244
20190101|2018-12-27 20:30,28,25.06,25.15,25.06,25.1,123
20190101|2018-12-27 21:00,28,25.05,25.15,25.03,25.15,114
20190101|2018-12-27 21:30,28,25.1,25.1,25.05,25.05,54
20190101|2018-12-27 22:00,28,25.1,25.1,25.05,25.05,33
20190101|2018-12-27 22:30,28,25.1,25.1,24.9,25,503
20190101|2018-12-27 23:00,28,25,25.1,24.95,25.1,212
20190101|2018-12-27 23:30,28,25.1,25.3,25.1,25.22,225
20190101|2018-12-28 00:00,28,25.25,25.4,25.24,25.35,152
20190101|2018-12-28 00:30,28,25.3,25.45,25.25,25.4,77
20190101|2018-12-28 01:00,28,25.4,25.46,25.38,25.45,181
20190101|2018-12-28 01:30,28,25.45,25.5,25.3,25.4,209
20190101|2018-12-28 02:00,28,25.4,25.55,25.2,25.45,1201
20190101|2018-12-28 02:30,28,25.45,25.45,25.3,25.32,662
20190101|2018-12-28 03:00,28,25.35,25.41,25.25,25.3,402
20190101|2018-12-28 03:30,28,25.3,25.35,25.15,25.2,163
20190101|2018-12-28 04:00,28,25.2,25.25,25.1,25.15,555
20190101|2018-12-28 04:30,28,25.15,25.15,25.05,25.1,235
20190101|2018-12-28 05:00,28,25.1,25.25,25.07,25.1,860
20190101|2018-12-28 05:30,28,25.05,25.07,24.93,25.04,948
20190101|2018-12-28 06:00,28,25.05,25.05,24.88,25,1345
20190101|2018-12-28 06:30,28,24.96,25.08,24.85,24.95,929
20190101|2018-12-28 07:00,28,24.95,25.07,24.95,25.07,600
20190101|2018-12-28 07:30,28,25.05,25.21,25.02,25.17,936
20190101|2018-12-28 08:00,28,25.19,25.35,25.15,25.25,883
20190101|2018-12-28 08:30,28,25.25,25.55,25.05,25.15,10332
20190101|2018-12-28 09:00,28,25.15,25.76,25.13,25.7,10064
20190101|2018-12-28 09:30,28,25.65,26,25.58,25.9,7743
20190101|2018-12-28 10:00,28,25.9,26.07,25.8,25.81,6184
20190101|2018-12-28 10:30,28,25.85,25.86,25.45,25.65,4570
20190101|2018-12-28 11:00,28,25.6,25.73,25.48,25.52,4509
20190101|2018-12-28 11:30,28,25.52,25.53,25.15,25.41,5226
20190101|2018-12-28 12:00,28,25.4,25.51,25.22,25.4,4346
20190101|2018-12-28 12:30,28,25.45,25.6,25.15,25.26,3877
20190101|2018-12-28 13:00,28,25.25,25.25,24.79,24.96,6310
20190101|2018-12-28 13:30,28,25,25,24.5,24.65,7183
20190101|2018-12-28 14:00,28,24.65,25.3,24.55,25.2,10335
20190101|2018-12-28 14:30,28,25.2,25.4,25,25.2,10284
20190101|2018-12-28 15:00,28,25.25,25.47,25.22,25.3,6110
20190101|2018-12-28 15:30,28,25.35,25.4,25.21,25.31,533
20190101|2018-12-30 17:00,31,25.2,25.2,24.8,24.85,216
20190101|2018-12-30 17:30,31,24.88,24.95,24.88,24.93,43
20190101|2018-12-30 18:00,31,24.9,24.96,24.9,24.95,39
20190101|2018-12-30 18:30,31,24.95,24.96,24.92,24.95,41
20190101|2018-12-30 19:00,31,24.95,24.95,24.9,24.9,72
20190101|2018-12-30 19:30,31,24.95,25.05,24.9,24.9,194
20190101|2018-12-30 20:00,31,24.9,24.91,24.87,24.91,24
20190101|2018-12-30 20:30,31,24.9,24.95,24.8,24.8,78
20190101|2018-12-30 21:00,31,24.8,24.85,24.75,24.85,77
20190101|2018-12-30 21:30,31,24.87,24.9,24.87,24.9,4
20190101|2018-12-30 22:00,31,24.9,24.9,24.9,24.9,10
20190101|2018-12-30 22:30,31,24.9,24.9,24.85,24.9,24
20190101|2018-12-30 23:00,31,24.9,24.9,24.85,24.85,10
20190101|2018-12-30 23:30,31,24.85,24.85,24.85,24.85,3
20190101|2018-12-31 00:30,31,24.85,24.85,24.8,24.8,39
20190101|2018-12-31 01:00,31,24.78,24.78,24.7,24.75,35
20190101|2018-12-31 01:30,31,24.75,24.75,24.75,24.75,7
20190101|2018-12-31 02:00,31,24.8,24.85,24.7,24.75,302
20190101|2018-12-31 02:30,31,24.75,24.75,24.72,24.75,119
20190101|2018-12-31 03:00,31,24.75,24.8,24.69,24.72,179
20190101|2018-12-31 03:30,31,24.72,24.75,24.67,24.7,111
20190101|2018-12-31 04:00,31,24.69,24.71,24.66,24.67,111
20190101|2018-12-31 04:30,31,24.7,24.72,24.67,24.72,262
20190101|2018-12-31 05:00,31,24.7,24.72,24.6,24.62,282
20190101|2018-12-31 05:30,31,24.6,24.62,24.5,24.55,323
20190101|2018-12-31 06:00,31,24.55,24.55,24.4,24.45,512
20190101|2018-12-31 06:30,31,24.42,24.45,24.32,24.4,624
20190101|2018-12-31 07:00,31,24.37,24.6,24.37,24.5,683
20190101|2018-12-31 07:30,31,24.51,24.7,24.45,24.45,983
20190101|2018-12-31 08:00,31,24.46,24.6,24.41,24.6,850
20190101|2018-12-31 08:30,31,24.55,24.72,24.44,24.6,9157
20190101|2018-12-31 09:00,31,24.6,24.6,24.32,24.48,6856
20190101|2018-12-31 09:30,31,24.45,24.85,24.45,24.71,5826
20190101|2018-12-31 10:00,31,24.7,24.9,24.64,24.67,3990
20190101|2018-12-31 10:30,31,24.7,24.87,24.58,24.6,4063
20190101|2018-12-31 11:00,31,24.55,24.68,24.45,24.46,2753
20190101|2018-12-31 11:30,31,24.45,24.49,24.35,24.35,3477
20190101|2018-12-31 12:00,31,24.35,24.4,24.2,24.25,2399
20190101|2018-12-31 12:30,31,24.3,24.6,24.25,24.6,2330
20190101|2018-12-31 13:00,31,24.6,24.65,24.35,24.5,6150
20190101|2018-12-31 13:30,31,24.5,24.6,24.25,24.35,7290
20190101|2018-12-31 14:00,31,24.35,24.47,24.2,24.35,6514
20190101|2018-12-31 14:30,31,24.35,24.5,24.13,24.22,9618
20190101|2018-12-31 15:00,31,24.2,24.3,24,24.16,8244
20190101|2018-12-31 15:30,31,24.15,24.27,24.15,24.25,620
20190101|2019-01-01 17:00,2,24,24.15,23.9,23.92,187
20190101|2019-01-01 17:30,2,23.9,23.95,23.85,23.92,125
20190101|2019-01-01 18:00,2,23.93,23.98,23.9,23.9,82
20190101|2019-01-01 18:30,2,23.9,23.98,23.9,23.95,135
20190101|2019-01-01 19:00,2,23.97,24.05,23.95,24,221
20190101|2019-01-01 19:30,2,24,24.3,24,24.3,274
20190101|2019-01-01 20:00,2,24.3,24.61,24.3,24.6,324
20190101|2019-01-01 20:30,2,24.61,24.9,24.61,24.8,516
20190101|2019-01-01 21:00,2,24.8,24.85,24.75,24.76,100
20190101|2019-01-01 21:30,2,24.75,24.76,24.7,24.75,89
20190101|2019-01-01 22:00,2,24.7,25.1,24.7,24.9,363
20190101|2019-01-01 22:30,2,24.9,24.93,24.85,24.9,139
20190101|2019-01-01 23:00,2,24.88,24.92,24.83,24.9,88
20190101|2019-01-01 23:30,2,24.9,25.1,24.9,25.1,145
20190101|2019-01-02 00:00,2,25,25.01,24.88,24.9,87
20190101|2019-01-02 00:30,2,24.9,24.97,24.9,24.95,128
20190101|2019-01-02 01:00,2,24.97,25.1,24.9,25.05,239
20190101|2019-01-02 01:30,2,25.05,25.15,25,25.15,227
20190101|2019-01-02 02:00,2,25.15,25.81,25.15,25.7,873
20190101|2019-01-02 02:30,2,25.7,25.88,25.7,25.8,319
20190101|2019-01-02 03:00,2,25.75,25.75,25.5,25.5,253
20190101|2019-01-02 03:30,2,25.55,25.65,25.45,25.46,305
20190101|2019-01-02 04:00,2,25.48,25.51,25.41,25.5,136
20190101|2019-01-02 04:30,2,25.55,25.6,25.45,25.56,184
20190101|2019-01-02 05:00,2,25.57,25.6,25.35,25.42,229
20190101|2019-01-02 05:30,2,25.4,25.5,25.32,25.5,300
20190101|2019-01-02 06:00,2,25.4,25.42,25.08,25.15,424
20190101|2019-01-02 06:30,2,25.15,25.25,25.09,25.25,479
20190101|2019-01-02 07:00,2,25.25,25.4,25.15,25.37,820
20190101|2019-01-02 07:30,2,25.37,25.4,25.2,25.25,885
20190101|2019-01-02 08:00,2,25.26,25.27,25.06,25.15,1676
20190101|2019-01-02 08:30,2,25.12,25.25,24.75,24.8,10528
20190101|2019-01-02 09:00,2,24.85,24.95,24.55,24.75,7229
20190101|2019-01-02 09:30,2,24.75,24.85,24.37,24.54,9212
20190101|2019-01-02 10:00,2,24.55,24.6,24.17,24.37,7634
20190101|2019-01-02 10:30,2,24.37,24.4,24.15,24.38,6974
20190101|2019-01-02 11:00,2,24.4,24.41,24.2,24.25,5909
20190101|2019-01-02 11:30,2,24.2,24.25,23.65,23.7,8563
20190101|2019-01-02 12:00,2,23.67,23.72,23.57,23.7,5141
20190101|2019-01-02 12:30,2,23.67,23.76,23.5,23.51,5375
20190101|2019-01-02 13:00,2,23.51,23.91,23.51,23.75,5769
20190101|2019-01-02 13:30,2,23.72,23.77,23.59,23.7,5832
20190101|2019-01-02 14:00,2,23.71,23.85,23.6,23.6,9497
20190101|2019-01-02 14:30,2,23.65,23.75,23.2,23.25,11014
20190101|2019-01-02 15:00,2,23.3,23.3,23.1,23.15,9812
20190101|2019-01-02 15:30,2,23.15,23.8,23.15,23.75,2582
20190101|2019-01-02 17:00,3,24.15,24.47,23.95,24.33,1176
20190101|2019-01-02 17:30,3,24.3,24.53,24.3,24.45,308
20190101|2019-01-02 18:00,3,24.4,24.41,24.16,24.25,307
20190101|2019-01-02 18:30,3,24.27,24.35,24.17,24.2,474
20190101|2019-01-02 19:00,3,24.2,24.25,24.13,24.15,387
20190101|2019-01-02 19:30,3,24.15,24.15,23.96,24,168
20190101|2019-01-02 20:00,3,24,24.05,24,24,71
20190101|2019-01-02 20:30,3,24,24.15,24,24.15,100
20190101|2019-01-02 21:00,3,24.15,24.2,24.1,24.2,69
20190101|2019-01-02 21:30,3,24.15,24.15,24.1,24.15,52
20190101|2019-01-02 22:00,3,24.15,24.2,24.1,24.17,21
20190101|2019-01-02 22:30,3,24.2,24.2,24.15,24.15,26
20190101|2019-01-02 23:00,3,24.15,24.35,24.15,24.32,94
20190101|2019-01-02 23:30,3,24.3,24.45,24.3,24.34,76
20190101|2019-01-03 00:00,3,24.35,24.65,24.35,24.5,157
20190101|2019-01-03 00:30,3,24.5,24.5,24.39,24.4,50
20190101|2019-01-03 01:00,3,24.4,24.4,24.15,24.25,341
20190101|2019-01-03 01:30,3,24.25,24.35,24.2,24.3,134
20190101|2019-01-03 02:00,3,24.35,24.55,24.3,24.35,679
20190101|2019-01-03 02:30,3,24.35,24.41,24.25,24.35,388
20190101|2019-01-03 03:00,3,24.4,24.4,24.15,24.2,433
20190101|2019-01-03 03:30,3,24.2,24.45,24.2,24.45,304
20190101|2019-01-03 04:00,3,24.45,24.66,24.4,24.64,757
20190101|2019-01-03 04:30,3,24.6,24.75,24.53,24.65,361
20190101|2019-01-03 05:00,3,24.65,24.72,24.55,24.65,472
20190101|2019-01-03 05:30,3,24.65,24.75,24.57,24.6,306
20190101|2019-01-03 06:00,3,24.6,24.62,24.4,24.41,394
20190101|2019-01-03 06:30,3,24.4,24.4,24.2,24.2,443
20190101|2019-01-03 07:00,3,24.15,24.22,23.85,23.95,1245
20190101|2019-01-03 07:30,3,23.95,24.05,23.73,23.85,1643
20190101|2019-01-03 08:00,3,23.83,24,23.8,23.85,2049
20190101|2019-01-03 08:30,3,23.8,24.2,23.7,24,10576
20190101|2019-01-03 09:00,3,24.03,24.76,24.03,24.7,16801
20190101|2019-01-03 09:30,3,24.7,25.12,24.7,24.8,9014
20190101|2019-01-03 10:00,3,24.8,24.8,24.25,24.5,9184
20190101|2019-01-03 10:30,3,24.5,24.56,23.67,23.9,10242
20190101|2019-01-03 11:00,3,23.95,24.26,23.88,24.07,6359
20190101|2019-01-03 11:30,3,24.1,24.35,23.85,23.9,6964
20190101|2019-01-03 12:00,3,23.9,24.35,23.9,24.05,7874
20190101|2019-01-03 12:30,3,24.1,24.18,23.83,24.1,7341
20190101|2019-01-03 13:00,3,24.1,24.25,23.8,23.82,5463
20190101|2019-01-03 13:30,3,23.8,24.17,23.75,24.12,5488
20190101|2019-01-03 14:00,3,24.1,24.46,24.08,24.3,5922
20190101|2019-01-03 14:30,3,24.3,24.45,24.08,24.4,11145
20190101|2019-01-03 15:00,3,24.4,24.5,24.15,24.35,6603
20190101|2019-01-03 15:30,3,24.4,24.42,24.32,24.37,749
20190101|2019-01-03 17:00,4,24.35,24.36,24.26,24.35,100
20190101|2019-01-03 17:30,4,24.3,24.43,24.27,24.39,150
20190101|2019-01-03 18:00,4,24.35,24.7,24.35,24.65,600
20190101|2019-01-03 18:30,4,24.7,24.7,24.58,24.62,151
20190101|2019-01-03 19:00,4,24.65,24.7,24.6,24.7,119
20190101|2019-01-03 19:30,4,24.65,24.7,24.35,24.35,385
20190101|2019-01-03 20:00,4,24.35,24.41,24.25,24.31,234
20190101|2019-01-03 20:30,4,24.31,24.37,24.16,24.18,243
20190101|2019-01-03 21:00,4,24.16,24.2,24,24.05,297
20190101|2019-01-03 21:30,4,24.05,24.1,24.05,24.1,51
20190101|2019-01-03 22:00,4,24.05,24.1,24,24.05,56
20190101|2019-01-03 22:30,4,24.07,24.1,24.05,24.05,37
20190101|2019-01-03 23:00,4,24.05,24.1,24.05,24.05,31
20190101|2019-01-03 23:30,4,24.05,24.05,23.94,23.94,97
20190101|2019-01-04 00:00,4,23.95,23.95,23.88,23.9,63
20190101|2019-01-04 00:30,4,23.85,23.95,23.77,23.82,93
20190101|2019-01-04 01:00,4,23.8,23.85,23.71,23.8,210
20190101|2019-01-04 01:30,4,23.8,23.9,23.71,23.71,122
20190101|2019-01-04 02:00,4,23.72,23.8,23.55,23.7,592
20190101|2019-01-04 02:30,4,23.7,23.8,23.65,23.7,165
20190101|2019-01-04 03:00,4,23.7,23.8,23.5,23.5,425
20190101|2019-01-04 03:30,4,23.5,23.6,23.5,23.6,260
20190101|2019-01-04 04:00,4,23.6,23.67,23.55,23.6,199
20190101|2019-01-04 04:30,4,23.65,23.65,23.47,23.5,265
20190101|2019-01-04 05:00,4,23.45,23.55,23.35,23.4,239
20190101|2019-01-04 05:30,4,23.41,23.5,23.4,23.45,272
20190101|2019-01-04 06:00,4,23.45,23.6,23.42,23.55,384
20190101|2019-01-04 06:30,4,23.5,23.61,23.5,23.55,313
20190101|2019-01-04 07:00,4,23.5,23.6,23.42,23.45,963
20190101|2019-01-04 07:30,4,23.42,23.65,23.28,23.35,2622
20190101|2019-01-04 08:00,4,23.37,23.42,23.07,23.2,2595
20190101|2019-01-04 08:30,4,23.2,23.37,22.9,22.93,17448
20190101|2019-01-04 09:00,4,22.93,23.35,22.7,22.7,12450
20190101|2019-01-04 09:30,4,22.7,22.85,22.5,22.5,9541
20190101|2019-01-04 10:00,4,22.5,22.55,22.25,22.4,11922
20190101|2019-01-04 10:30,4,22.45,22.52,22.25,22.3,4549
20190101|2019-01-04 11:00,4,22.3,22.45,22.22,22.3,4617
20190101|2019-01-04 11:30,4,22.26,22.32,22.05,22.1,3581
20190101|2019-01-04 12:00,4,22.1,22.15,22,22.05,3616
20190101|2019-01-04 12:30,4,22.05,22.34,22,22.25,5441
20190101|2019-01-04 13:00,4,22.25,22.4,22.07,22.13,3947
20190101|2019-01-04 13:30,4,22.1,22.35,22.05,22.28,6791
20190101|2019-01-04 14:00,4,22.3,22.3,22.05,22.15,5590
20190101|2019-01-04 14:30,4,22.2,22.2,21.9,21.97,8038
20190101|2019-01-04 15:00,4,21.98,22.05,21.85,21.9,8373
20190101|2019-01-04 15:30,4,21.95,22,21.9,22,717
20190101|2019-01-06 17:00,7,21.85,21.9,21.79,21.85,323
20190101|2019-01-06 17:30,7,21.85,21.85,21.72,21.72,122
20190101|2019-01-06 18:00,7,21.75,21.75,21.5,21.5,525
20190101|2019-01-06 18:30,7,21.52,21.65,21.5,21.65,69
20190101|2019-01-06 19:00,7,21.65,21.8,21.6,21.75,214
20190101|2019-01-06 19:30,7,21.75,21.95,21.75,21.9,75
20190101|2019-01-06 20:00,7,21.9,21.9,21.8,21.9,61
20190101|2019-01-06 20:30,7,21.85,21.95,21.82,21.93,34
20190101|2019-01-06 21:00,7,21.95,22,21.95,21.95,23
20190101|2019-01-06 21:30,7,21.9,21.95,21.85,21.9,53
20190101|2019-01-06 22:00,7,21.9,21.95,21.9,21.95,92
20190101|2019-01-06 22:30,7,21.96,21.96,21.85,21.85,137
20190101|2019-01-06 23:00,7,21.9,21.9,21.83,21.85,29
20190101|2019-01-06 23:30,7,21.9,22,21.9,22,133
20190101|2019-01-07 00:00,7,21.95,22.06,21.95,22,83
20190101|2019-01-07 00:30,7,21.95,21.95,21.95,21.95,24
20190101|2019-01-07 01:00,7,21.9,21.95,21.85,21.9,87
20190101|2019-01-07 01:30,7,21.9,22,21.9,21.9,50
20190101|2019-01-07 02:00,7,21.95,22.1,21.95,22.01,436
20190101|2019-01-07 02:30,7,22.05,22.22,22.01,22.2,489
20190101|2019-01-07 03:00,7,22.21,22.31,22.15,22.31,184
20190101|2019-01-07 03:30,7,22.33,22.5,22.32,22.45,324
20190101|2019-01-07 04:00,7,22.45,22.45,22.3,22.3,212
20190101|2019-01-07 04:30,7,22.3,22.4,22.22,22.25,247
20190101|2019-01-07 05:00,7,22.25,22.4,22.25,22.37,241
20190101|2019-01-07 05:30,7,22.4,22.45,22.28,22.3,143
20190101|2019-01-07 06:00,7,22.3,22.32,22.13,22.18,461
20190101|2019-01-07 06:30,7,22.17,22.26,22.07,22.1,269
20190101|2019-01-07 07:00,7,22.07,22.15,22.04,22.06,570
20190101|2019-01-07 07:30,7,22.1,22.18,22.05,22.12,380
20190101|2019-01-07 08:00,7,22.1,22.15,21.77,21.85,1806
20190101|2019-01-07 08:30,7,21.8,22.1,21.55,21.86,9589
20190101|2019-01-07 09:00,7,21.87,22,21.63,21.75,6479
20190101|2019-01-07 09:30,7,21.7,21.73,21.45,21.5,6160
20190101|2019-01-07 10:00,7,21.5,21.55,21.26,21.4,5388
20190101|2019-01-07 10:30,7,21.35,21.45,21.2,21.2,5043
20190101|2019-01-07 11:00,7,21.2,21.31,21.2,21.25,3500
20190101|2019-01-07 11:30,7,21.25,21.31,21.15,21.2,2443
20190101|2019-01-07 12:00,7,21.15,21.25,21.1,21.1,4947
20190101|2019-01-07 12:30,7,21.1,21.35,21.05,21.35,2494
20190101|2019-01-07 13:00,7,21.35,21.5,21.28,21.46,2872
20190101|2019-01-07 13:30,7,21.46,21.57,21.35,21.45,4399
20190101|2019-01-07 14:00,7,21.45,21.46,21.15,21.2,3854
20190101|2019-01-07 14:30,7,21.2,21.45,21.1,21.4,6526
20190101|2019-01-07 15:00,7,21.42,21.55,21.35,21.45,6926
20190101|2019-01-07 15:30,7,21.42,21.45,21.35,21.35,515
20190101|2019-01-07 17:00,8,21.35,21.37,21.27,21.35,265
20190101|2019-01-07 17:30,8,21.32,21.37,21.3,21.35,169
20190101|2019-01-07 18:00,8,21.35,21.35,21.25,21.3,153
20190101|2019-01-07 18:30,8,21.25,21.26,21.15,21.2,212
20190101|2019-01-07 19:00,8,21.25,21.35,21.19,21.25,297
20190101|2019-01-07 19:30,8,21.25,21.3,21.25,21.25,62
20190101|2019-01-07 20:00,8,21.25,21.3,21.24,21.26,156
20190101|2019-01-07 20:30,8,21.25,21.25,21.2,21.2,38
20190101|2019-01-07 21:00,8,21.2,21.25,21.15,21.2,46
20190101|2019-01-07 21:30,8,21.2,21.2,21.2,21.2,28
20190101|2019-01-07 22:00,8,21.21,21.21,21.15,21.15,125
20190101|2019-01-07 22:30,8,21.15,21.15,21.05,21.05,175
20190101|2019-01-07 23:00,8,21.1,21.2,21.05,21.2,160
20190101|2019-01-07 23:30,8,21.2,21.3,21.17,21.25,118
20190101|2019-01-08 00:00,8,21.25,21.25,21.25,21.25,89
20190101|2019-01-08 00:30,8,21.25,21.25,21.2,21.2,21
20190101|2019-01-08 01:00,8,21.25,21.28,21.12,21.2,179
20190101|2019-01-08 01:30,8,21.15,21.3,21.15,21.3,63
20190101|2019-01-08 02:00,8,21.25,21.25,21.05,21.05,430
20190101|2019-01-08 02:30,8,21.05,21.07,21,21.05,657
20190101|2019-01-08 03:00,8,21.05,21.1,20.95,21.1,307
20190101|2019-01-08 03:30,8,21.1,21.2,21.05,21.2,263
20190101|2019-01-08 04:00,8,21.2,21.2,21,21.02,374
20190101|2019-01-08 04:30,8,21.05,21.05,20.95,20.95,294
20190101|2019-01-08 05:00,8,20.95,21.03,20.95,21,300
20190101|2019-01-08 05:30,8,20.97,20.97,20.87,20.9,338
20190101|2019-01-08 06:00,8,20.9,20.92,20.85,20.92,318
20190101|2019-01-08 06:30,8,20.9,21,20.87,20.93,478
20190101|2019-01-08 07:00,8,20.95,21,20.85,20.95,733
20190101|2019-01-08 07:30,8,20.95,20.96,20.83,20.9,645
20190101|2019-01-08 08:00,8,20.9,20.9,20.83,20.85,584
20190101|2019-01-08 08:30,8,20.85,21.2,20.75,21.15,8830
20190101|2019-01-08 09:00,8,21.13,21.42,20.95,21.28,8894
20190101|2019-01-08 09:30,8,21.25,21.71,21.21,21.55,6778
20190101|2019-01-08 10:00,8,21.52,21.55,21.25,21.35,4687
20190101|2019-01-08 10:30,8,21.38,21.55,21.25,21.25,3137
20190101|2019-01-08 11:00,8,21.25,21.3,20.94,21.05,5618
20190101|2019-01-08 11:30,8,21,21.25,20.97,21,3203
20190101|2019-01-08 12:00,8,21,21.06,20.85,20.85,4653
20190101|2019-01-08 12:30,8,20.89,21,20.76,20.85,3457
20190101|2019-01-08 13:00,8,20.86,20.95,20.8,20.9,2823
20190101|2019-01-08 13:30,8,20.9,20.93,20.7,20.75,4358
20190101|2019-01-08 14:00,8,20.77,20.86,20.65,20.7,4072
20190101|2019-01-08 14:30,8,20.65,20.85,20.64,20.7,6343
20190101|2019-01-08 15:00,8,20.7,20.75,20.55,20.61,6693
20190101|2019-01-08 15:30,8,20.61,20.67,20.6,20.65,380
20190101|2019-01-08 17:00,9,20.65,20.8,20.62,20.68,291
20190101|2019-01-08 17:30,9,20.67,20.7,20.6,20.65,141
20190101|2019-01-08 18:00,9,20.61,20.61,20.52,20.6,138
20190101|2019-01-08 18:30,9,20.6,20.61,20.58,20.6,183
20190101|2019-01-08 19:00,9,20.6,20.6,20.45,20.5,77
20190101|2019-01-08 19:30,9,20.55,20.55,20.45,20.5,167
20190101|2019-01-08 20:00,9,20.5,20.52,20.49,20.5,103
20190101|2019-01-08 20:30,9,20.45,20.5,20.45,20.5,79
20190101|2019-01-08 21:00,9,20.5,20.5,20.49,20.49,14
20190101|2019-01-08 21:30,9,20.5,20.5,20.45,20.45,19
20190101|2019-01-08 22:00,9,20.45,20.45,20.45,20.45,1
20190101|2019-01-08 22:30,9,20.5,20.5,20.47,20.5,21
20190101|2019-01-08 23:00,9,20.5,20.5,20.48,20.48,59
20190101|2019-01-08 23:30,9,20.48,20.48,20.48,20.48,5
20190101|2019-01-09 00:00,9,20.5,20.55,20.5,20.55,93
20190101|2019-01-09 00:30,9,20.55,20.6,20.55,20.6,74
20190101|2019-01-09 01:00,9,20.6,20.6,20.5,20.55,76
20190101|2019-01-09 01:30,9,20.55,20.67,20.55,20.65,103
20190101|2019-01-09 02:00,9,20.6,20.7,20.6,20.6,120
20190101|2019-01-09 02:30,9,20.6,20.61,20.49,20.55,134
20190101|2019-01-09 03:00,9,20.5,20.55,20.5,20.5,88
20190101|2019-01-09 03:30,9,20.5,20.55,20.46,20.5,191
20190101|2019-01-09 04:00,9,20.55,20.65,20.5,20.65,138
20190101|2019-01-09 04:30,9,20.65,20.65,20.52,20.55,173
20190101|2019-01-09 05:00,9,20.53,20.61,20.5,20.6,142
20190101|2019-01-09 05:30,9,20.6,20.65,20.55,20.55,43
20190101|2019-01-09 06:00,9,20.6,20.7,20.55,20.6,69
20190101|2019-01-09 06:30,9,20.6,20.61,20.5,20.5,276
20190101|2019-01-09 07:00,9,20.5,20.55,20.45,20.5,211
20190101|2019-01-09 07:30,9,20.5,20.5,20.46,20.5,68
20190101|2019-01-09 08:00,9,20.5,20.51,20.45,20.47,577
20190101|2019-01-09 08:30,9,20.45,20.6,20.21,20.25,10363
20190101|2019-01-09 09:00,9,20.24,20.3,20.08,20.16,7754
20190101|2019-01-09 09:30,9,20.15,20.7,20.15,20.4,5847
20190101|2019-01-09 10:00,9,20.4,20.45,20.2,20.3,3910
20190101|2019-01-09 10:30,9,20.32,20.4,20.09,20.25,3411
20190101|2019-01-09 11:00,9,20.22,20.25,20.15,20.21,2944
20190101|2019-01-09 11:30,9,20.2,20.21,20,20.05,4455
20190101|2019-01-09 12:00,9,20,20.2,20,20.05,2765
20190101|2019-01-09 12:30,9,20.05,20.3,20.05,20.25,3502
20190101|2019-01-09 13:00,9,20.22,20.47,20.05,20.3,4854
20190101|2019-01-09 13:30,9,20.3,20.36,19.9,20,5173
20190101|2019-01-09 14:00,9,20,20.03,19.8,19.91,5812
20190101|2019-01-09 14:30,9,19.95,20.25,19.8,20.15,7300
20190101|2019-01-09 15:00,9,20.15,20.25,20.1,20.12,5360
20190101|2019-01-09 15:30,9,20.1,20.32,20.1,20.25,867
20190101|2019-01-09 17:00,10,20.25,20.4,20.2,20.4,115
20190101|2019-01-09 17:30,10,20.35,20.35,20.32,20.35,32
20190101|2019-01-09 18:00,10,20.36,20.46,20.28,20.45,245
20190101|2019-01-09 18:30,10,20.45,20.5,20.44,20.5,101
20190101|2019-01-09 19:00,10,20.5,20.7,20.5,20.7,113
20190101|2019-01-09 19:30,10,20.7,20.95,20.7,20.71,893
20190101|2019-01-09 20:00,10,20.75,20.8,20.69,20.8,85
20190101|2019-01-09 20:30,10,20.83,20.85,20.77,20.8,33
20190101|2019-01-09 21:00,10,20.8,20.8,20.75,20.75,27
20190101|2019-01-09 21:30,10,20.75,20.8,20.7,20.72,66
20190101|2019-01-09 22:00,10,20.7,20.75,20.7,20.7,38
20190101|2019-01-09 22:30,10,20.7,20.7,20.53,20.55,354
20190101|2019-01-09 23:00,10,20.55,20.7,20.52,20.7,87
20190101|2019-01-09 23:30,10,20.7,20.75,20.67,20.7,54
20190101|2019-01-10 00:00,10,20.7,20.75,20.6,20.6,40
20190101|2019-01-10 00:30,10,20.65,20.7,20.65,20.7,12
20190101|2019-01-10 01:00,10,20.75,20.75,20.7,20.75,131
20190101|2019-01-10 01:30,10,20.7,20.8,20.65,20.8,97
20190101|2019-01-10 02:00,10,20.75,20.95,20.75,20.95,466
20190101|2019-01-10 02:30,10,20.9,21.05,20.86,21,353
20190101|2019-01-10 03:00,10,20.95,20.96,20.77,20.8,209
20190101|2019-01-10 03:30,10,20.85,20.85,20.76,20.85,62
20190101|2019-01-10 04:00,10,20.85,20.86,20.67,20.75,170
20190101|2019-01-10 04:30,10,20.8,20.85,20.65,20.8,253
20190101|2019-01-10 05:00,10,20.8,20.8,20.65,20.76,136
20190101|2019-01-10 05:30,10,20.75,20.76,20.65,20.7,69
20190101|2019-01-10 06:00,10,20.72,20.77,20.65,20.7,311
20190101|2019-01-10 06:30,10,20.7,20.78,20.65,20.65,336
20190101|2019-01-10 07:00,10,20.65,20.7,20.55,20.55,398
20190101|2019-01-10 07:30,10,20.56,20.72,20.53,20.7,207
20190101|2019-01-10 08:00,10,20.7,20.7,20.55,20.65,574
20190101|2019-01-10 08:30,10,20.65,21.05,20.61,20.95,6132
20190101|2019-01-10 09:00,10,20.91,20.97,20.52,20.6,7016
20190101|2019-01-10 09:30,10,20.6,20.62,20.35,20.4,8549
20190101|2019-01-10 10:00,10,20.4,20.5,20.3,20.5,2734
20190101|2019-01-10 10:30,10,20.48,20.5,20.25,20.37,2007
20190101|2019-01-10 11:00,10,20.37,20.5,20.22,20.25,2709
20190101|2019-01-10 11:30,10,20.25,20.32,20.08,20.15,2478
20190101|2019-01-10 12:00,10,20.2,20.55,20.17,20.35,3774
20190101|2019-01-10 12:30,10,20.35,20.6,20.33,20.35,3001
20190101|2019-01-10 13:00,10,20.35,20.35,20.06,20.15,2627
20190101|2019-01-10 13:30,10,20.15,20.22,20.05,20.15,3082
20190101|2019-01-10 14:00,10,20.1,20.12,19.9,20,2398
20190101|2019-01-10 14:30,10,19.96,20,19.81,19.9,4718
20190101|2019-01-10 15:00,10,19.9,20,19.85,19.86,4057
20190101|2019-01-10 15:30,10,19.9,19.9,19.85,19.85,599
20190101|2019-01-10 17:00,11,19.9,19.96,19.88,19.92,247
20190101|2019-01-10 17:30,11,19.91,20.06,19.91,20.02,298
20190101|2019-01-10 18:00,11,20,20,19.93,19.95,126
20190101|2019-01-10 18:30,11,19.9,20,19.87,20,154
20190101|2019-01-10 19:00,11,20.05,20.18,20,20.15,234
20190101|2019-01-10 19:30,11,20.2,20.25,20.15,20.15,318
20190101|2019-01-10 20:00,11,20.15,20.2,20.1,20.18,161
20190101|2019-01-10 20:30,11,20.17,20.2,20.15,20.2,19
20190101|2019-01-10 21:00,11,20.2,20.25,20.15,20.15,42
20190101|2019-01-10 21:30,11,20.17,20.2,20.12,20.15,70
20190101|2019-01-10 22:00,11,20.12,20.15,20.09,20.09,97
20190101|2019-01-10 22:30,11,20.09,20.1,20.08,20.1,49
20190101|2019-01-10 23:00,11,20.15,20.15,20.09,20.1,74
20190101|2019-01-10 23:30,11,20.1,20.15,20.1,20.15,6
20190101|2019-01-11 00:00,11,20.1,20.1,20.1,20.1,47
20190101|2019-01-11 00:30,11,20.1,20.1,20.04,20.05,127
20190101|2019-01-11 01:00,11,20.05,20.05,19.98,20.05,49
20190101|2019-01-11 01:30,11,20.05,20.1,20.05,20.1,12
20190101|2019-01-11 02:00,11,20.09,20.15,20,20.01,219
20190101|2019-01-11 02:30,11,20.01,20.02,19.9,19.9,194
20190101|2019-01-11 03:00,11,19.9,19.95,19.9,19.95,181
20190101|2019-01-11 03:30,11,19.95,20.05,19.92,20.05,69
20190101|2019-01-11 04:00,11,20.05,20.15,20.05,20.15,215
20190101|2019-01-11 04:30,11,20.15,20.25,20.1,20.15,235
20190101|2019-01-11 05:00,11,20.15,20.25,20.1,20.25,48
20190101|2019-01-11 05:30,11,20.2,20.27,20.12,20.15,239
20190101|2019-01-11 06:00,11,20.2,20.23,20.15,20.15,327
20190101|2019-01-11 06:30,11,20.15,20.22,20.1,20.22,184
20190101|2019-01-11 07:00,11,20.25,20.31,20.2,20.23,466
20190101|2019-01-11 07:30,11,20.2,20.32,20.15,20.25,580
20190101|2019-01-11 08:00,11,20.3,20.3,20.2,20.25,372
20190101|2019-01-11 08:30,11,20.25,20.31,20,20.02,6768
20190101|2019-01-11 09:00,11,20.02,20.05,19.65,20.02,7849
20190101|2019-01-11 09:30,11,20,20.08,19.7,19.7,4485
20190101|2019-01-11 10:00,11,19.7,20,19.7,19.78,3780
20190101|2019-01-11 10:30,11,19.75,19.8,19.49,19.55,3626
20190101|2019-01-11 11:00,11,19.55,19.6,19.27,19.3,3298
20190101|2019-01-11 11:30,11,19.3,19.3,19.07,19.15,3889
20190101|2019-01-11 12:00,11,19.2,19.4,19.15,19.3,3302
20190101|2019-01-11 12:30,11,19.3,19.35,18.98,19,3208
20190101|2019-01-11 13:00,11,19,19.1,18.9,18.95,3733
20190101|2019-01-11 13:30,11,18.95,19.15,18.92,19.1,6143
20190101|2019-01-11 14:00,11,19.12,19.17,18.95,19.05,2196
20190101|2019-01-11 14:30,11,19.05,19.07,18.92,18.95,4403
20190101|2019-01-11 15:00,11,18.95,19.1,18.9,19.01,3102
20190101|2019-01-11 15:30,11,19.02,19.1,19,19.05,262
20190101|2019-01-13 17:00,14,19.1,19.35,19.1,19.35,147
20190101|2019-01-13 17:30,14,19.3,19.4,19.3,19.4,105
20190101|2019-01-13 18:00,14,19.4,19.45,19.35,19.35,185
20190101|2019-01-13 18:30,14,19.37,19.38,19.37,19.37,22
20190101|2019-01-13 19:00,14,19.4,19.45,19.4,19.45,94
20190101|2019-01-13 19:30,14,19.45,19.75,19.43,19.7,306
20190101|2019-01-13 20:00,14,19.65,19.82,19.65,19.79,220
20190101|2019-01-13 20:30,14,19.79,19.82,19.7,19.75,161
20190101|2019-01-13 21:00,14,19.75,19.85,19.75,19.8,199
20190101|2019-01-13 21:30,14,19.79,19.8,19.79,19.8,7
20190101|2019-01-13 22:00,14,19.75,19.75,19.66,19.7,215
20190101|2019-01-13 22:30,14,19.65,19.65,19.65,19.65,41
20190101|2019-01-13 23:00,14,19.7,19.7,19.62,19.68,88
20190101|2019-01-13 23:30,14,19.7,19.85,19.7,19.8,182
20190101|2019-01-14 00:00,14,19.78,19.86,19.75,19.85,110
20190101|2019-01-14 00:30,14,19.85,19.85,19.85,19.85,35
20190101|2019-01-14 01:00,14,19.82,19.85,19.75,19.8,63
20190101|2019-01-14 01:30,14,19.75,19.85,19.7,19.85,61
20190101|2019-01-14 02:00,14,19.85,19.85,19.75,19.8,257
20190101|2019-01-14 02:30,14,19.8,20.05,19.8,20.01,1048
20190101|2019-01-14 03:00,14,20,20.05,19.85,19.87,548
20190101|2019-01-14 03:30,14,19.9,20.15,19.87,20.11,622
20190101|2019-01-14 04:00,14,20.12,20.4,20.12,20.26,744
20190101|2019-01-14 04:30,14,20.3,20.4,20.21,20.21,404
20190101|2019-01-14 05:00,14,20.21,20.32,20.2,20.2,203
20190101|2019-01-14 05:30,14,20.2,20.23,20.11,20.11,198
20190101|2019-01-14 06:00,14,20.12,20.13,19.95,20,208
20190101|2019-01-14 06:30,14,19.95,19.97,19.86,19.95,315
20190101|2019-01-14 07:00,14,19.95,20.05,19.9,19.95,708
20190101|2019-01-14 07:30,14,19.95,19.95,19.7,19.75,515
20190101|2019-01-14 08:00,14,19.75,19.85,19.75,19.8,537
20190101|2019-01-14 08:30,14,19.8,20.1,19.6,19.76,11398
20190101|2019-01-14 09:00,14,19.75,19.8,19.4,19.56,6804
20190101|2019-01-14 09:30,14,19.55,19.6,19.25,19.36,3546
20190101|2019-01-14 10:00,14,19.35,19.6,19.25,19.46,2158
20190101|2019-01-14 10:30,14,19.46,19.52,19.32,19.4,2473
20190101|2019-01-14 11:00,14,19.42,19.51,19.2,19.26,2840
20190101|2019-01-14 11:30,14,19.25,19.35,19.22,19.26,2201
20190101|2019-01-14 12:00,14,19.26,19.35,19.13,19.2,2289
20190101|2019-01-14 12:30,14,19.21,19.21,18.98,19.07,3269
20190101|2019-01-14 13:00,14,19.05,19.22,19,19.18,1732
20190101|2019-01-14 13:30,14,19.16,19.2,18.95,18.98,1748
20190101|2019-01-14 14:00,14,18.98,19.08,18.85,19.08,4728
20190101|2019-01-14 14:30,14,19.05,19.26,19,19.2,3111
20190101|2019-01-14 15:00,14,19.25,19.36,19.15,19.21,5869
20190101|2019-01-14 15:30,14,19.22,19.25,19.2,19.25,376
20190101|2019-01-14 17:00,15,19.25,19.35,19.25,19.3,67
20190101|2019-01-14 17:30,15,19.25,19.25,19.2,19.22,122
20190101|2019-01-14 18:00,15,19.2,19.21,19.08,19.12,85
20190101|2019-01-14 18:30,15,19.1,19.15,19.1,19.1,21
20190101|2019-01-14 19:00,15,19.1,19.15,18.94,19,173
20190101|2019-01-14 19:30,15,18.95,18.97,18.9,18.95,107
20190101|2019-01-14 20:00,15,18.95,18.95,18.87,18.9,48
20190101|2019-01-14 20:30,15,18.9,18.95,18.9,18.95,8
20190101|2019-01-14 21:00,15,18.95,18.95,18.85,18.9,38
20190101|2019-01-14 21:30,15,18.9,18.91,18.9,18.9,62
20190101|2019-01-14 22:00,15,18.9,18.9,18.85,18.85,26
20190101|2019-01-14 22:30,15,18.9,18.9,18.9,18.9,26
20190101|2019-01-14 23:00,15,18.9,18.9,18.85,18.9,65
20190101|2019-01-14 23:30,15,18.85,18.85,18.8,18.85,89
20190101|2019-01-15 00:00,15,18.85,18.85,18.85,18.85,6
20190101|2019-01-15 00:30,15,18.85,18.85,18.83,18.85,10
20190101|2019-01-15 01:00,15,18.86,18.9,18.85,18.85,94
20190101|2019-01-15 01:30,15,18.9,18.91,18.85,18.85,82
20190101|2019-01-15 02:00,15,18.8,18.9,18.8,18.9,42
20190101|2019-01-15 02:30,15,18.95,19,18.93,18.95,110
20190101|2019-01-15 03:00,15,19,19.1,19,19.05,146
20190101|2019-01-15 03:30,15,19.05,19.2,19.02,19.2,231
20190101|2019-01-15 04:00,15,19.15,19.15,19.07,19.15,66
20190101|2019-01-15 04:30,15,19.19,19.2,19.1,19.1,179
20190101|2019-01-15 05:00,15,19.1,19.1,19.05,19.08,23
20190101|2019-01-15 05:30,15,19.05,19.25,19,19.2,212
20190101|2019-01-15 06:00,15,19.2,19.22,19.15,19.15,136
20190101|2019-01-15 06:30,15,19.17,19.2,19.15,19.17,181
20190101|2019-01-15 07:00,15,19.18,19.2,19.14,19.15,199
20190101|2019-01-15 07:30,15,19.2,19.22,19.13,19.15,787
20190101|2019-01-15 08:00,15,19.15,19.2,19.08,19.15,652
20190101|2019-01-15 08:30,15,19.15,19.15,18.7,18.82,8446
20190101|2019-01-15 09:00,15,18.8,18.9,18.55,18.68,6991
20190101|2019-01-15 09:30,15,18.6,18.75,18.42,18.42,3591
20190101|2019-01-15 10:00,15,18.45,18.55,18.3,18.46,3704
20190101|2019-01-15 10:30,15,18.46,18.55,18.25,18.3,3137
20190101|2019-01-15 11:00,15,18.3,18.41,18.11,18.21,4169
20190101|2019-01-15 11:30,15,18.2,18.36,18.15,18.25,2538
20190101|2019-01-15 12:00,15,18.25,18.35,18.2,18.2,1661
20190101|2019-01-15 12:30,15,18.2,18.3,18.2,18.21,729
20190101|2019-01-15 13:00,15,18.25,18.95,18.2,18.95,4063
20190101|2019-01-15 13:30,15,18.95,19,18.51,18.55,3780
20190101|2019-01-15 14:00,15,18.57,18.65,18.45,18.55,2319
20190101|2019-01-15 14:30,15,18.55,18.7,18.42,18.51,4897
20190101|2019-01-15 15:00,15,18.55,18.9,18.52,18.82,4852
20190101|2019-01-15 15:30,15,18.8,18.95,18.8,18.9,564
20190101|2019-01-15 17:00,16,18.88,18.88,18.7,18.75,85
20190101|2019-01-15 18:00,16,18.73,18.9,18.73,18.9,6
20190101|2019-01-15 18:30,16,18.7,18.7,18.7,18.7,4
20190101|2019-01-15 19:00,16,18.8,18.92,18.8,18.92,2
20190101|2019-01-15 19:30,16,18.95,19.05,18.9,19,44
20190101|2019-01-15 20:00,16,18.89,19,18.8,18.9,13
20190101|2019-01-15 20:30,16,18.85,18.85,18.81,18.81,17
20190101|2019-01-15 21:00,16,18.8,18.8,18.75,18.75,8
20190101|2019-01-15 23:30,16,18.68,18.68,18.65,18.65,20
20190101|2019-01-16 00:30,16,18.65,18.65,18.65,18.65,10
20190101|2019-01-16 01:00,16,18.65,18.65,18.65,18.65,59
20190101|2019-01-16 01:30,16,18.65,18.7,18.65,18.7,14
20190101|2019-01-16 02:00,16,18.65,18.7,18.55,18.6,91
20190101|2019-01-16 02:30,16,18.6,18.6,18.46,18.46,54
20190101|2019-01-16 03:00,16,18.6,18.65,18.5,18.6,211
20190101|2019-01-16 03:30,16,18.6,18.6,18.6,18.6,10
20190101|2019-01-16 04:00,16,18.5,18.5,18.5,18.5,3
20190101|2019-01-16 04:30,16,18.5,18.5,18.5,18.5,3
20190101|2019-01-16 05:00,16,18.6,18.65,18.55,18.65,127
20190101|2019-01-16 05:30,16,18.6,18.6,18.6,18.6,12
20190101|2019-01-16 06:00,16,18.6,18.65,18.45,18.45,74
20190101|2019-01-16 06:30,16,18.45,18.45,18.25,18.3,145
20190101|2019-01-16 07:00,16,18.3,18.5,18.25,18.3,147
20190101|2019-01-16 07:30,16,18.4,18.55,18.3,18.3,245
20190201|2018-08-20 12:30,20,16.14,16.14,16.11,16.12,11
20190201|2018-08-20 13:00,20,16.11,16.15,16.11,16.12,36
20190201|2018-08-20 13:30,20,16.1,16.2,16.1,16.11,75
20190201|2018-08-20 14:00,20,16.1,16.12,16.08,16.12,70
20190201|2018-08-20 14:30,20,16.12,16.15,16.08,16.15,43
20190201|2018-08-20 15:00,20,16.1,16.15,16.1,16.11,115
20190201|2018-08-20 15:30,20,16.1,16.15,16.1,16.12,13
20190201|2018-08-21 06:00,21,16.07,16.07,16.07,16.07,1
20190201|2018-08-21 07:30,21,16.1,16.1,16.1,16.1,1
20190201|2018-08-21 08:30,21,16.07,16.08,16.01,16.02,156
20190201|2018-08-21 09:00,21,16,16.12,16,16.08,171
20190201|2018-08-21 09:30,21,16.09,16.1,16.08,16.1,42
20190201|2018-08-21 10:00,21,16.1,16.1,16.07,16.1,56
20190201|2018-08-21 10:30,21,16.1,16.1,16.05,16.1,28
20190201|2018-08-21 11:00,21,16.06,16.1,16.05,16.06,19
20190201|2018-08-21 11:30,21,16.06,16.15,16.06,16.1,65
20190201|2018-08-21 12:00,21,16.1,16.15,16.1,16.11,28
20190201|2018-08-21 12:30,21,16.14,16.2,16.14,16.18,153
20190201|2018-08-21 13:00,21,16.19,16.2,16.15,16.17,70
20190201|2018-08-21 13:30,21,16.17,16.26,16.17,16.2,302
20190201|2018-08-21 14:00,21,16.17,16.25,16.16,16.2,144
20190201|2018-08-21 14:30,21,16.25,16.35,16.22,16.35,186
20190201|2018-08-21 15:00,21,16.35,16.4,16.31,16.34,197
20190201|2018-08-21 15:30,21,16.32,16.43,16.32,16.37,46
20190201|2018-08-21 17:00,22,16.45,16.47,16.45,16.45,13
20190201|2018-08-21 18:00,22,16.5,16.5,16.5,16.5,8
20190201|2018-08-21 18:30,22,16.5,16.5,16.5,16.5,10
20190201|2018-08-21 19:30,22,16.45,16.45,16.45,16.45,5
20190201|2018-08-21 22:30,22,16.4,16.4,16.39,16.39,13
20190201|2018-08-22 02:00,22,16.35,16.35,16.35,16.35,12
20190201|2018-08-22 02:30,22,16.35,16.35,16.35,16.35,10
20190201|2018-08-22 03:00,22,16.32,16.35,16.29,16.31,84
20190201|2018-08-22 03:30,22,16.32,16.32,16.31,16.32,7
20190201|2018-08-22 04:00,22,16.3,16.3,16.29,16.29,2
20190201|2018-08-22 04:30,22,16.32,16.33,16.3,16.31,7
20190201|2018-08-22 05:00,22,16.3,16.3,16.25,16.25,10
20190201|2018-08-22 06:30,22,16.26,16.3,16.25,16.25,17
20190201|2018-08-22 07:00,22,16.3,16.3,16.3,16.3,5
20190201|2018-08-22 07:30,22,16.35,16.35,16.3,16.3,26
20190201|2018-08-22 08:00,22,16.3,16.3,16.22,16.25,39
20190201|2018-08-22 08:30,22,16.25,16.27,16.21,16.26,169
20190201|2018-08-22 09:00,22,16.26,16.28,16.24,16.28,51
20190201|2018-08-22 09:30,22,16.25,16.26,16.22,16.25,85
20190201|2018-08-22 10:00,22,16.25,16.3,16.22,16.25,62
20190201|2018-08-22 10:30,22,16.25,16.3,16.25,16.26,65
20190201|2018-08-22 11:00,22,16.3,16.32,16.28,16.31,142
20190201|2018-08-22 11:30,22,16.3,16.31,16.26,16.3,76
20190201|2018-08-22 12:00,22,16.29,16.3,16.26,16.3,21
20190201|2018-08-22 12:30,22,16.3,16.3,16.3,16.3,2
20190201|2018-08-22 13:00,22,16.3,16.35,16.25,16.29,121
20190201|2018-08-22 13:30,22,16.25,16.25,16.21,16.21,27
20190201|2018-08-22 14:00,22,16.21,16.25,16.2,16.21,45
20190201|2018-08-22 14:30,22,16.22,16.25,16.21,16.23,45
20190201|2018-08-22 15:00,22,16.25,16.29,16.2,16.23,251
20190201|2018-08-22 15:30,22,16.25,16.25,16.23,16.23,11
20190201|2018-08-22 17:00,23,16.2,16.2,16.2,16.2,1
20190201|2018-08-22 23:00,23,16.26,16.26,16.26,16.26,1
20190201|2018-08-23 01:00,23,16.25,16.25,16.24,16.24,6
20190201|2018-08-23 01:30,23,16.25,16.25,16.25,16.25,7
20190201|2018-08-23 02:00,23,16.25,16.25,16.25,16.25,1
20190201|2018-08-23 02:30,23,16.25,16.25,16.21,16.21,15
20190201|2018-08-23 03:00,23,16.26,16.26,16.26,16.26,1
20190201|2018-08-23 03:30,23,16.23,16.23,16.22,16.22,14
20190201|2018-08-23 04:00,23,16.23,16.25,16.23,16.25,3
20190201|2018-08-23 05:30,23,16.25,16.25,16.25,16.25,6
20190201|2018-08-23 06:00,23,16.25,16.25,16.25,16.25,1
20190201|2018-08-23 06:30,23,16.2,16.2,16.2,16.2,13
20190201|2018-08-23 08:00,23,16.25,16.25,16.21,16.22,32
20190201|2018-08-23 08:30,23,16.22,16.23,16.1,16.12,78
20190201|2018-08-23 09:00,23,16.13,16.16,16.1,16.1,152
20190201|2018-08-23 09:30,23,16.11,16.15,16.1,16.15,27
20190201|2018-08-23 10:00,23,16.1,16.2,16.1,16.18,167
20190201|2018-08-23 10:30,23,16.2,16.25,16.18,16.21,134
20190201|2018-08-23 11:00,23,16.23,16.23,16.11,16.11,9
20190201|2018-08-23 11:30,23,16.13,16.18,16.13,16.16,66
20190201|2018-08-23 12:00,23,16.2,16.23,16.16,16.17,30
20190201|2018-08-23 12:30,23,16.17,16.2,16.17,16.18,66
20190201|2018-08-23 13:00,23,16.2,16.21,16.2,16.21,140
20190201|2018-08-23 13:30,23,16.21,16.26,16.21,16.22,72
20190201|2018-08-23 14:00,23,16.25,16.27,16.22,16.23,41
20190201|2018-08-23 14:30,23,16.22,16.3,16.21,16.22,135
20190201|2018-08-23 15:00,23,16.22,16.35,16.21,16.28,896
20190201|2018-08-23 15:30,23,16.3,16.3,16.25,16.28,70
20190201|2018-08-23 17:30,24,16.3,16.3,16.3,16.3,9
20190201|2018-08-23 19:00,24,16.25,16.25,16.25,16.25,1
20190201|2018-08-23 19:30,24,16.25,16.27,16.25,16.25,4
20190201|2018-08-24 02:30,24,16.25,16.25,16.25,16.25,1
20190201|2018-08-24 03:00,24,16.25,16.25,16.25,16.25,9
20190201|2018-08-24 03:30,24,16.25,16.25,16.25,16.25,1
20190201|2018-08-24 05:30,24,16.2,16.2,16.2,16.2,13
20190201|2018-08-24 06:00,24,16.18,16.2,16.18,16.2,13
20190201|2018-08-24 06:30,24,16.15,16.18,16.15,16.15,94
20190201|2018-08-24 07:00,24,16.17,16.18,16.17,16.18,28
20190201|2018-08-24 07:30,24,16.2,16.21,16.2,16.21,6
20190201|2018-08-24 08:00,24,16.16,16.18,16.16,16.16,11
20190201|2018-08-24 08:30,24,16.15,16.15,16.1,16.13,238
20190201|2018-08-24 09:00,24,16.1,16.13,16.1,16.1,44
20190201|2018-08-24 09:30,24,16.12,16.15,16.1,16.15,234
20190201|2018-08-24 10:00,24,16.15,16.17,16.15,16.15,10
20190201|2018-08-24 10:30,24,16.15,16.15,16.14,16.15,23
20190201|2018-08-24 11:00,24,16.15,16.17,16.11,16.11,22
20190201|2018-08-24 11:30,24,16.12,16.14,16.12,16.14,7
20190201|2018-08-24 12:00,24,16.15,16.16,16.12,16.15,38
20190201|2018-08-24 12:30,24,16.16,16.18,16.15,16.17,39
20190201|2018-08-24 13:00,24,16.2,16.2,16.15,16.15,14
20190201|2018-08-24 13:30,24,16.15,16.15,16.12,16.12,45
20190201|2018-08-24 14:00,24,16.15,16.15,16.12,16.15,27
20190201|2018-08-24 14:30,24,16.15,16.25,16.15,16.2,66
20190201|2018-08-24 15:00,24,16.2,16.3,16.2,16.26,285
20190201|2018-08-24 15:30,24,16.26,16.3,16.22,16.25,96
20190201|2018-08-26 18:30,27,16.2,16.2,16.18,16.18,12
20190201|2018-08-26 19:00,27,16.16,16.16,16.16,16.16,1
20190201|2018-08-27 01:00,27,16.15,16.15,16.15,16.15,13
20190201|2018-08-27 02:00,27,16.15,16.15,16.15,16.15,3
20190201|2018-08-27 07:00,27,16.11,16.11,16.11,16.11,1
20190201|2018-08-27 07:30,27,16.1,16.12,16.1,16.12,13
20190201|2018-08-27 08:00,27,16.1,16.11,16.08,16.11,46
20190201|2018-08-27 08:30,27,16.1,16.15,16.05,16.07,202
20190201|2018-08-27 09:00,27,16.1,16.1,16.07,16.07,137
20190201|2018-08-27 09:30,27,16.1,16.13,16.1,16.11,63
20190201|2018-08-27 10:00,27,16.15,16.19,16.12,16.18,181
20190201|2018-08-27 10:30,27,16.17,16.18,16.12,16.12,98
20190201|2018-08-27 11:00,27,16.13,16.16,16.12,16.12,25
20190201|2018-08-27 11:30,27,16.12,16.13,16.1,16.13,27
20190201|2018-08-27 12:00,27,16.13,16.13,16.1,16.12,53
20190201|2018-08-27 12:30,27,16.12,16.12,16.1,16.1,17
20190201|2018-08-27 13:00,27,16.15,16.17,16.1,16.16,122
20190201|2018-08-27 13:30,27,16.16,16.2,16.15,16.2,31
20190201|2018-08-27 14:00,27,16.21,16.23,16.2,16.23,202
20190201|2018-08-27 14:30,27,16.22,16.26,16.2,16.26,475
20190201|2018-08-27 15:00,27,16.25,16.3,16.2,16.28,236
20190201|2018-08-27 15:30,27,16.25,16.28,16.25,16.28,6
20190201|2018-08-27 17:00,28,16.26,16.27,16.25,16.25,3
20190201|2018-08-27 18:30,28,16.2,16.2,16.2,16.2,1
20190201|2018-08-27 19:00,28,16.2,16.2,16.2,16.2,1
20190201|2018-08-27 19:30,28,16.2,16.2,16.2,16.2,1
20190201|2018-08-28 03:00,28,16.22,16.23,16.22,16.23,5
20190201|2018-08-28 04:30,28,16.2,16.2,16.18,16.18,19
20190201|2018-08-28 05:00,28,16.18,16.18,16.18,16.18,1
20190201|2018-08-28 07:30,28,16.2,16.2,16.2,16.2,1
20190201|2018-08-28 08:00,28,16.15,16.16,16.15,16.15,27
20190201|2018-08-28 08:30,28,16.15,16.24,16.15,16.2,71
20190201|2018-08-28 09:00,28,16.2,16.25,16.2,16.25,66
20190201|2018-08-28 09:30,28,16.25,16.3,16.25,16.29,195
20190201|2018-08-28 10:00,28,16.28,16.29,16.26,16.27,122
20190201|2018-08-28 10:30,28,16.27,16.37,16.27,16.37,72
20190201|2018-08-28 11:00,28,16.38,16.39,16.35,16.35,44
20190201|2018-08-28 11:30,28,16.35,16.37,16.3,16.32,105
20190201|2018-08-28 12:00,28,16.32,16.36,16.3,16.35,170
20190201|2018-08-28 12:30,28,16.36,16.37,16.32,16.35,196
20190201|2018-08-28 13:00,28,16.37,16.37,16.35,16.35,18
20190201|2018-08-28 13:30,28,16.35,16.38,16.33,16.36,135
20190201|2018-08-28 14:00,28,16.37,16.37,16.32,16.36,74
20190201|2018-08-28 14:30,28,16.36,16.41,16.35,16.4,188
20190201|2018-08-28 15:00,28,16.37,16.4,16.35,16.35,214
20190201|2018-08-28 15:30,28,16.35,16.35,16.33,16.33,21
20190201|2018-08-28 17:30,29,16.33,16.33,16.33,16.33,11
20190201|2018-08-28 19:00,29,16.33,16.33,16.33,16.33,6
20190201|2018-08-28 20:30,29,16.34,16.34,16.34,16.34,3
20190201|2018-08-28 21:00,29,16.34,16.34,16.34,16.34,4
20190201|2018-08-28 23:30,29,16.33,16.33,16.33,16.33,3
20190201|2018-08-29 03:00,29,16.27,16.27,16.22,16.25,77
20190201|2018-08-29 03:30,29,16.23,16.23,16.23,16.23,2
20190201|2018-08-29 04:00,29,16.25,16.25,16.23,16.23,5
20190201|2018-08-29 04:30,29,16.25,16.26,16.25,16.26,36
20190201|2018-08-29 05:00,29,16.26,16.26,16.26,16.26,2
20190201|2018-08-29 06:00,29,16.26,16.26,16.26,16.26,1
20190201|2018-08-29 07:00,29,16.23,16.23,16.23,16.23,1
20190201|2018-08-29 08:00,29,16.28,16.35,16.27,16.3,54
20190201|2018-08-29 08:30,29,16.32,16.42,16.32,16.37,237
20190201|2018-08-29 09:00,29,16.35,16.43,16.35,16.4,404
20190201|2018-08-29 09:30,29,16.4,16.43,16.4,16.4,160
20190201|2018-08-29 10:00,29,16.4,16.4,16.36,16.37,50
20190201|2018-08-29 10:30,29,16.4,16.4,16.32,16.35,204
20190201|2018-08-29 11:00,29,16.31,16.36,16.31,16.35,27
20190201|2018-08-29 11:30,29,16.31,16.31,16.27,16.3,48
20190201|2018-08-29 12:00,29,16.31,16.32,16.31,16.32,45
20190201|2018-08-29 12:30,29,16.31,16.32,16.3,16.32,124
20190201|2018-08-29 13:00,29,16.31,16.32,16.3,16.3,14
20190201|2018-08-29 13:30,29,16.27,16.3,16.27,16.3,13
20190201|2018-08-29 14:00,29,16.28,16.3,16.27,16.3,15
20190201|2018-08-29 14:30,29,16.28,16.45,16.27,16.42,142
20190201|2018-08-29 15:00,29,16.4,16.45,16.37,16.37,177
20190201|2018-08-29 15:30,29,16.4,16.4,16.36,16.4,74
20190201|2018-08-29 17:00,30,16.4,16.4,16.4,16.4,6
20190201|2018-08-29 17:30,30,16.4,16.41,16.4,16.4,39
20190201|2018-08-29 18:00,30,16.4,16.4,16.4,16.4,12
20190201|2018-08-29 20:30,30,16.45,16.45,16.45,16.45,1
20190201|2018-08-29 21:30,30,16.44,16.44,16.44,16.44,1
20190201|2018-08-29 23:00,30,16.47,16.47,16.45,16.47,10
20190201|2018-08-30 00:00,30,16.47,16.47,16.47,16.47,1
20190201|2018-08-30 03:30,30,16.5,16.52,16.5,16.52,4
20190201|2018-08-30 04:00,30,16.47,16.47,16.47,16.47,1
20190201|2018-08-30 04:30,30,16.46,16.46,16.46,16.46,4
20190201|2018-08-30 05:00,30,16.46,16.47,16.46,16.47,2
20190201|2018-08-30 05:30,30,16.45,16.45,16.45,16.45,3
20190201|2018-08-30 06:00,30,16.45,16.45,16.41,16.42,13
20190201|2018-08-30 06:30,30,16.45,16.45,16.42,16.45,31
20190201|2018-08-30 07:30,30,16.45,16.45,16.45,16.45,1
20190201|2018-08-30 08:00,30,16.47,16.47,16.45,16.45,4
20190201|2018-08-30 08:30,30,16.45,16.5,16.45,16.5,39
20190201|2018-08-30 09:00,30,16.45,16.45,16.38,16.42,91
20190201|2018-08-30 09:30,30,16.42,16.42,16.37,16.4,84
20190201|2018-08-30 10:00,30,16.4,16.46,16.35,16.46,161
20190201|2018-08-30 10:30,30,16.47,16.48,16.45,16.48,50
20190201|2018-08-30 11:00,30,16.47,16.51,16.45,16.46,118
20190201|2018-08-30 11:30,30,16.47,16.47,16.38,16.41,104
20190201|2018-08-30 12:00,30,16.42,16.43,16.4,16.42,36
20190201|2018-08-30 12:30,30,16.42,16.45,16.41,16.42,22
20190201|2018-08-30 13:00,30,16.42,16.68,16.42,16.67,351
20190201|2018-08-30 13:30,30,16.65,16.65,16.5,16.63,291
20190201|2018-08-30 14:00,30,16.65,16.77,16.65,16.67,549
20190201|2018-08-30 14:30,30,16.7,16.7,16.6,16.65,219
20190201|2018-08-30 15:00,30,16.62,16.7,16.61,16.65,302
20190201|2018-08-30 15:30,30,16.65,16.67,16.65,16.66,36
20190201|2018-08-30 17:00,31,16.66,16.66,16.66,16.66,1
20190201|2018-08-30 18:30,31,16.68,16.68,16.68,16.68,12
20190201|2018-08-30 19:00,31,16.7,16.7,16.7,16.7,4
20190201|2018-08-30 20:30,31,16.67,16.67,16.67,16.67,6
20190201|2018-08-30 21:00,31,16.65,16.65,16.65,16.65,2
20190201|2018-08-30 21:30,31,16.65,16.65,16.65,16.65,2
20190201|2018-08-31 00:30,31,16.63,16.63,16.63,16.63,2
20190201|2018-08-31 01:00,31,16.65,16.65,16.65,16.65,3
20190201|2018-08-31 02:00,31,16.67,16.78,16.67,16.76,76
20190201|2018-08-31 02:30,31,16.75,16.75,16.7,16.71,23
20190201|2018-08-31 03:30,31,16.66,16.66,16.66,16.66,1
20190201|2018-08-31 04:00,31,16.7,16.7,16.7,16.7,13
20190201|2018-08-31 04:30,31,16.7,16.7,16.7,16.7,9
20190201|2018-08-31 05:00,31,16.7,16.7,16.7,16.7,4
20190201|2018-08-31 06:00,31,16.7,16.7,16.7,16.7,10
20190201|2018-08-31 07:00,31,16.7,16.7,16.7,16.7,4
20190201|2018-08-31 07:30,31,16.7,16.7,16.7,16.7,8
20190201|2018-08-31 08:00,31,16.7,16.7,16.65,16.65,14
20190201|2018-08-31 08:30,31,16.65,16.67,16.5,16.51,550
20190201|2018-08-31 09:00,31,16.5,16.51,16.4,16.43,186
20190201|2018-08-31 09:30,31,16.45,16.45,16.42,16.42,3
20190201|2018-08-31 10:00,31,16.42,16.51,16.4,16.51,41
20190201|2018-08-31 10:30,31,16.55,16.68,16.55,16.68,134
20190201|2018-08-31 11:00,31,16.65,16.72,16.65,16.7,104
20190201|2018-08-31 11:30,31,16.7,16.7,16.65,16.65,67
20190201|2018-08-31 12:00,31,16.65,16.67,16.6,16.65,56
20190201|2018-08-31 12:30,31,16.67,16.67,16.6,16.65,58
20190201|2018-08-31 13:00,31,16.65,16.68,16.65,16.67,19
20190201|2018-08-31 13:30,31,16.64,16.67,16.55,16.62,196
20190201|2018-08-31 14:00,31,16.61,16.61,16.5,16.57,42
20190201|2018-08-31 14:30,31,16.55,16.55,16.45,16.51,424
20190201|2018-08-31 15:00,31,16.5,16.51,16.4,16.4,305
20190201|2018-08-31 15:30,31,16.41,16.42,16.4,16.4,29
20190201|2018-09-02 18:30,3,16.4,16.4,16.4,16.4,7
20190201|2018-09-02 20:00,3,16.41,16.41,16.41,16.41,1
20190201|2018-09-03 01:00,3,16.45,16.45,16.43,16.43,4
20190201|2018-09-03 01:30,3,16.45,16.45,16.45,16.45,1
20190201|2018-09-03 03:00,3,16.38,16.38,16.32,16.32,12
20190201|2018-09-03 07:30,3,16.35,16.35,16.35,16.35,1
20190201|2018-09-03 08:00,3,16.38,16.38,16.38,16.38,1
20190201|2018-09-03 09:30,3,16.35,16.35,16.35,16.35,10
20190201|2018-09-03 10:00,3,16.3,16.32,16.29,16.31,81
20190201|2018-09-03 18:30,4,16.35,16.35,16.35,16.35,4
20190201|2018-09-03 19:00,4,16.37,16.42,16.37,16.42,4
20190201|2018-09-03 19:30,4,16.4,16.4,16.4,16.4,12
20190201|2018-09-03 20:00,4,16.43,16.46,16.43,16.46,38
20190201|2018-09-03 20:30,4,16.45,16.45,16.45,16.45,1
20190201|2018-09-03 21:00,4,16.4,16.4,16.4,16.4,1
20190201|2018-09-03 21:30,4,16.4,16.4,16.4,16.4,14
20190201|2018-09-03 22:30,4,16.39,16.39,16.39,16.39,6
20190201|2018-09-03 23:00,4,16.41,16.41,16.39,16.39,43
20190201|2018-09-03 23:30,4,16.41,16.41,16.41,16.41,4
20190201|2018-09-04 00:30,4,16.4,16.4,16.4,16.4,11
20190201|2018-09-04 01:00,4,16.4,16.4,16.35,16.35,15
20190201|2018-09-04 03:00,4,16.38,16.38,16.38,16.38,7
20190201|2018-09-04 04:00,4,16.41,16.42,16.41,16.42,2
20190201|2018-09-04 04:30,4,16.42,16.45,16.42,16.45,16
20190201|2018-09-04 05:00,4,16.45,16.45,16.45,16.45,1
20190201|2018-09-04 06:00,4,16.46,16.55,16.46,16.55,10
20190201|2018-09-04 06:30,4,16.56,16.62,16.55,16.55,20
20190201|2018-09-04 07:30,4,16.52,16.55,16.51,16.52,37
20190201|2018-09-04 08:00,4,16.5,16.56,16.5,16.55,49
20190201|2018-09-04 08:30,4,16.55,16.73,16.52,16.65,711
20190201|2018-09-04 09:00,4,16.65,16.65,16.53,16.58,183
20190201|2018-09-04 09:30,4,16.58,16.6,16.46,16.46,159
20190201|2018-09-04 10:00,4,16.47,16.55,16.45,16.55,77
20190201|2018-09-04 10:30,4,16.52,16.62,16.51,16.62,126
20190201|2018-09-04 11:00,4,16.62,16.67,16.6,16.67,114
20190201|2018-09-04 11:30,4,16.67,16.67,16.6,16.6,80
20190201|2018-09-04 12:00,4,16.57,16.6,16.57,16.6,14
20190201|2018-09-04 12:30,4,16.6,16.6,16.5,16.51,72
20190201|2018-09-04 13:00,4,16.5,16.52,16.47,16.5,281
20190201|2018-09-04 13:30,4,16.5,16.55,16.48,16.55,27
20190201|2018-09-04 14:00,4,16.53,16.55,16.5,16.52,179
20190201|2018-09-04 14:30,4,16.55,16.58,16.48,16.55,325
20190201|2018-09-04 15:00,4,16.51,16.51,16.4,16.42,449
20190201|2018-09-04 15:30,4,16.41,16.42,16.38,16.42,91
20190201|2018-09-04 19:30,5,16.47,16.47,16.47,16.47,1
20190201|2018-09-05 00:30,5,16.45,16.52,16.45,16.52,4
20190201|2018-09-05 01:00,5,16.52,16.55,16.52,16.55,27
20190201|2018-09-05 01:30,5,16.56,16.56,16.56,16.56,1
20190201|2018-09-05 02:00,5,16.58,16.65,16.58,16.65,3
20190201|2018-09-05 02:30,5,16.61,16.61,16.61,16.61,25
20190201|2018-09-05 03:00,5,16.6,16.66,16.59,16.66,4
20190201|2018-09-05 03:30,5,16.65,16.65,16.65,16.65,6
20190201|2018-09-05 04:00,5,16.65,16.67,16.65,16.67,12
20190201|2018-09-05 04:30,5,16.68,16.7,16.67,16.67,18
20190201|2018-09-05 05:00,5,16.67,16.67,16.65,16.65,27
20190201|2018-09-05 05:30,5,16.61,16.65,16.6,16.65,6
20190201|2018-09-05 06:00,5,16.6,16.6,16.6,16.6,6
20190201|2018-09-05 06:30,5,16.6,16.65,16.58,16.65,26
20190201|2018-09-05 08:00,5,16.55,16.55,16.5,16.52,17
20190201|2018-09-05 08:30,5,16.52,16.62,16.52,16.62,127
20190201|2018-09-05 09:00,5,16.62,16.72,16.57,16.65,487
20190201|2018-09-05 09:30,5,16.7,16.72,16.53,16.57,236
20190201|2018-09-05 10:00,5,16.57,16.67,16.56,16.67,390
20190201|2018-09-05 10:30,5,16.67,16.7,16.62,16.62,135
20190201|2018-09-05 11:00,5,16.6,16.6,16.57,16.57,36
20190201|2018-09-05 11:30,5,16.55,16.56,16.52,16.56,30
20190201|2018-09-05 12:00,5,16.6,16.61,16.56,16.6,39
20190201|2018-09-05 12:30,5,16.56,16.6,16.53,16.57,170
20190201|2018-09-05 13:00,5,16.6,16.62,16.57,16.6,40
20190201|2018-09-05 13:30,5,16.55,16.6,16.55,16.6,21
20190201|2018-09-05 14:00,5,16.55,16.6,16.55,16.6,20
20190201|2018-09-05 14:30,5,16.55,16.6,16.52,16.55,272
20190201|2018-09-05 15:00,5,16.53,16.62,16.53,16.6,151
20190201|2018-09-05 15:30,5,16.6,16.6,16.6,16.6,11
20190201|2018-09-06 01:00,6,16.6,16.6,16.6,16.6,3
20190201|2018-09-06 01:30,6,16.65,16.66,16.65,16.66,3
20190201|2018-09-06 02:00,6,16.65,16.65,16.65,16.65,4
20190201|2018-09-06 04:00,6,16.55,16.55,16.55,16.55,3
20190201|2018-09-06 04:30,6,16.6,16.6,16.6,16.6,1
20190201|2018-09-06 05:00,6,16.6,16.6,16.6,16.6,9
20190201|2018-09-06 05:30,6,16.65,16.65,16.65,16.65,10
20190201|2018-09-06 06:00,6,16.65,16.65,16.65,16.65,8
20190201|2018-09-06 06:30,6,16.62,16.65,16.62,16.65,2
20190201|2018-09-06 08:00,6,16.62,16.62,16.6,16.6,10
20190201|2018-09-06 08:30,6,16.6,16.7,16.57,16.65,333
20190201|2018-09-06 09:00,6,16.62,16.81,16.61,16.7,529
20190201|2018-09-06 09:30,6,16.72,16.92,16.7,16.8,396
20190201|2018-09-06 10:00,6,16.85,16.94,16.76,16.76,463
20190201|2018-09-06 10:30,6,16.77,16.77,16.7,16.7,318
20190201|2018-09-06 11:00,6,16.71,16.81,16.71,16.8,118
20190201|2018-09-06 11:30,6,16.81,16.86,16.8,16.86,90
20190201|2018-09-06 12:00,6,16.87,16.9,16.77,16.82,389
20190201|2018-09-06 12:30,6,16.81,16.83,16.75,16.8,165
20190201|2018-09-06 13:00,6,16.76,16.83,16.76,16.82,162
20190201|2018-09-06 13:30,6,16.82,16.82,16.75,16.75,131
20190201|2018-09-06 14:00,6,16.7,16.8,16.67,16.75,70
20190201|2018-09-06 14:30,6,16.72,16.9,16.72,16.85,345
20190201|2018-09-06 15:00,6,16.8,16.95,16.77,16.9,532
20190201|2018-09-06 15:30,6,16.9,16.9,16.86,16.9,191
20190201|2018-09-06 17:30,7,16.87,16.87,16.87,16.87,1
20190201|2018-09-06 18:00,7,16.88,16.9,16.88,16.9,89
20190201|2018-09-06 18:30,7,16.85,16.9,16.85,16.87,122
20190201|2018-09-06 19:00,7,16.9,16.95,16.9,16.93,11
20190201|2018-09-06 19:30,7,16.95,16.96,16.95,16.96,3
20190201|2018-09-06 20:30,7,16.85,16.85,16.85,16.85,2
20190201|2018-09-07 01:00,7,16.85,16.85,16.85,16.85,8
20190201|2018-09-07 01:30,7,16.87,16.87,16.87,16.87,1
20190201|2018-09-07 04:30,7,16.91,16.96,16.91,16.91,8
20190201|2018-09-07 06:30,7,16.85,16.9,16.85,16.9,3
20190201|2018-09-07 07:00,7,16.9,16.91,16.84,16.85,33
20190201|2018-09-07 07:30,7,16.9,16.98,16.84,16.98,110
20190201|2018-09-07 08:00,7,16.96,16.98,16.93,16.95,41
20190201|2018-09-07 08:30,7,16.93,17.05,16.9,16.95,294
20190201|2018-09-07 09:00,7,16.95,16.95,16.82,16.88,175
20190201|2018-09-07 09:30,7,16.87,16.92,16.81,16.87,262
20190201|2018-09-07 10:00,7,16.86,16.89,16.81,16.81,257
20190201|2018-09-07 10:30,7,16.82,16.87,16.77,16.87,159
20190201|2018-09-07 11:00,7,16.87,17.02,16.87,17.02,525
20190201|2018-09-07 11:30,7,17.02,17.07,16.9,16.94,149
20190201|2018-09-07 12:00,7,16.93,17.02,16.93,16.95,20
20190201|2018-09-07 12:30,7,16.94,17.02,16.93,17.02,75
20190201|2018-09-07 13:00,7,17,17.02,16.9,16.9,70
20190201|2018-09-07 13:30,7,16.92,16.95,16.88,16.91,145
20190201|2018-09-07 14:00,7,16.92,16.98,16.92,16.96,122
20190201|2018-09-07 14:30,7,16.97,17.05,16.96,17,190
20190201|2018-09-07 15:00,7,16.98,17.05,16.96,17.01,204
20190201|2018-09-07 15:30,7,17.01,17.05,17,17.05,25
20190201|2018-09-09 19:00,10,16.95,16.95,16.95,16.95,1
20190201|2018-09-09 19:30,10,16.95,16.95,16.95,16.95,4
20190201|2018-09-09 20:00,10,16.92,16.93,16.92,16.92,35
20190201|2018-09-09 20:30,10,16.9,16.91,16.9,16.91,2
20190201|2018-09-09 21:00,10,16.91,16.92,16.91,16.92,2
20190201|2018-09-09 21:30,10,16.9,16.9,16.9,16.9,1
20190201|2018-09-09 23:30,10,16.95,16.95,16.95,16.95,1
20190201|2018-09-10 01:00,10,16.95,16.95,16.95,16.95,2
20190201|2018-09-10 01:30,10,16.95,16.95,16.95,16.95,3
20190201|2018-09-10 02:00,10,17,17,16.95,16.95,45
20190201|2018-09-10 02:30,10,16.98,16.98,16.9,16.9,21
20190201|2018-09-10 03:00,10,16.87,16.87,16.87,16.87,20
20190201|2018-09-10 03:30,10,16.85,16.85,16.8,16.81,20
20190201|2018-09-10 04:00,10,16.81,16.81,16.8,16.8,4
20190201|2018-09-10 04:30,10,16.8,16.85,16.8,16.82,26
20190201|2018-09-10 05:00,10,16.81,16.81,16.8,16.8,13
20190201|2018-09-10 06:30,10,16.8,16.8,16.8,16.8,1
20190201|2018-09-10 08:00,10,16.8,16.82,16.8,16.82,6
20190201|2018-09-10 08:30,10,16.8,16.85,16.75,16.75,134
20190201|2018-09-10 09:00,10,16.7,16.87,16.7,16.8,230
20190201|2018-09-10 09:30,10,16.8,16.83,16.77,16.83,65
20190201|2018-09-10 10:00,10,16.83,16.88,16.75,16.75,150
20190201|2018-09-10 10:30,10,16.71,16.8,16.71,16.8,29
20190201|2018-09-10 11:00,10,16.8,16.81,16.77,16.81,13
20190201|2018-09-10 11:30,10,16.77,16.82,16.72,16.8,53
20190201|2018-09-10 12:00,10,16.8,16.8,16.76,16.76,23
20190201|2018-09-10 12:30,10,16.75,16.78,16.75,16.75,68
20190201|2018-09-10 13:00,10,16.7,16.77,16.7,16.72,139
20190201|2018-09-10 13:30,10,16.7,16.72,16.65,16.71,142
20190201|2018-09-10 14:00,10,16.7,16.71,16.65,16.7,124
20190201|2018-09-10 14:30,10,16.75,16.8,16.7,16.77,142
20190201|2018-09-10 15:00,10,16.75,16.8,16.75,16.77,78
20190201|2018-09-10 15:30,10,16.75,16.75,16.75,16.75,23
20190201|2018-09-10 17:00,11,16.7,16.7,16.7,16.7,1
20190201|2018-09-10 18:00,11,16.7,16.7,16.7,16.7,1
20190201|2018-09-11 00:00,11,16.67,16.68,16.67,16.68,3
20190201|2018-09-11 00:30,11,16.69,16.69,16.69,16.69,3
20190201|2018-09-11 01:30,11,16.7,16.7,16.7,16.7,2
20190201|2018-09-11 02:00,11,16.7,16.7,16.7,16.7,3
20190201|2018-09-11 02:30,11,16.7,16.7,16.7,16.7,16
20190201|2018-09-11 03:30,11,16.75,16.75,16.75,16.75,3
20190201|2018-09-11 04:00,11,16.76,16.81,16.76,16.8,15
20190201|2018-09-11 04:30,11,16.81,16.85,16.81,16.85,17
20190201|2018-09-11 05:00,11,16.8,16.8,16.77,16.77,27
20190201|2018-09-11 05:30,11,16.77,16.77,16.77,16.77,1
20190201|2018-09-11 06:00,11,16.75,16.84,16.75,16.84,4
20190201|2018-09-11 06:30,11,16.81,16.81,16.8,16.8,3
20190201|2018-09-11 07:00,11,16.83,16.83,16.83,16.83,2
20190201|2018-09-11 07:30,11,16.85,16.85,16.82,16.82,10
20190201|2018-09-11 08:00,11,16.85,16.85,16.85,16.85,30
20190201|2018-09-11 08:30,11,16.87,16.9,16.75,16.75,151
20190201|2018-09-11 09:00,11,16.75,16.76,16.62,16.63,244
20190201|2018-09-11 09:30,11,16.63,16.72,16.63,16.68,93
20190201|2018-09-11 10:00,11,16.67,16.7,16.64,16.7,75
20190201|2018-09-11 10:30,11,16.65,16.65,16.53,16.53,102
20190201|2018-09-11 11:00,11,16.55,16.56,16.5,16.56,320
20190201|2018-09-11 11:30,11,16.5,16.56,16.5,16.51,60
20190201|2018-09-11 12:00,11,16.52,16.56,16.5,16.55,64
20190201|2018-09-11 12:30,11,16.5,16.6,16.5,16.55,258
20190201|2018-09-11 13:00,11,16.55,16.6,16.55,16.55,40
20190201|2018-09-11 13:30,11,16.55,16.56,16.5,16.5,47
20190201|2018-09-11 14:00,11,16.5,16.51,16.5,16.5,163
20190201|2018-09-11 14:30,11,16.5,16.51,16.45,16.47,248
20190201|2018-09-11 15:00,11,16.45,16.5,16.4,16.45,526
20190201|2018-09-11 15:30,11,16.43,16.45,16.38,16.42,67
20190201|2018-09-11 17:30,12,16.4,16.4,16.4,16.4,2
20190201|2018-09-11 19:30,12,16.45,16.45,16.45,16.45,4
20190201|2018-09-11 20:30,12,16.45,16.45,16.45,16.45,5
20190201|2018-09-12 01:00,12,16.41,16.45,16.41,16.45,4
20190201|2018-09-12 02:00,12,16.45,16.45,16.4,16.4,3
20190201|2018-09-12 02:30,12,16.4,16.4,16.36,16.36,9
20190201|2018-09-12 05:00,12,16.4,16.4,16.37,16.37,30
20190201|2018-09-12 06:00,12,16.4,16.45,16.4,16.4,24
20190201|2018-09-12 06:30,12,16.43,16.43,16.4,16.4,12
20190201|2018-09-12 07:30,12,16.45,16.45,16.45,16.45,12
20190201|2018-09-12 08:00,12,16.45,16.47,16.45,16.45,21
20190201|2018-09-12 08:30,12,16.45,16.45,16.31,16.35,165
20190201|2018-09-12 09:00,12,16.37,16.44,16.33,16.44,182
20190201|2018-09-12 09:30,12,16.4,16.4,16.35,16.35,32
20190201|2018-09-12 10:00,12,16.35,16.4,16.2,16.25,359
20190201|2018-09-12 10:30,12,16.25,16.33,16.2,16.32,45
20190201|2018-09-12 11:00,12,16.33,16.37,16.3,16.32,104
20190201|2018-09-12 11:30,12,16.27,16.32,16.25,16.3,37
20190201|2018-09-12 12:00,12,16.26,16.27,16.25,16.25,5
20190201|2018-09-12 12:30,12,16.25,16.32,16.25,16.3,35
20190201|2018-09-12 13:00,12,16.3,16.32,16.26,16.26,104
20190201|2018-09-12 13:30,12,16.3,16.32,16.3,16.32,27
20190201|2018-09-12 14:00,12,16.3,16.31,16.25,16.27,158
20190201|2018-09-12 14:30,12,16.3,16.32,16.28,16.32,185
20190201|2018-09-12 15:00,12,16.32,16.35,16.3,16.32,96
20190201|2018-09-12 15:30,12,16.3,16.32,16.3,16.3,33
20190201|2018-09-12 17:00,13,16.27,16.27,16.27,16.27,2
20190201|2018-09-12 18:00,13,16.27,16.27,16.27,16.27,1
20190201|2018-09-12 19:00,13,16.27,16.27,16.27,16.27,9
20190201|2018-09-12 21:30,13,16.3,16.3,16.3,16.3,10
20190201|2018-09-13 00:00,13,16.35,16.35,16.32,16.32,12
20190201|2018-09-13 01:00,13,16.35,16.35,16.35,16.35,13
20190201|2018-09-13 03:00,13,16.25,16.25,16.25,16.25,8
20190201|2018-09-13 04:00,13,16.22,16.22,16.22,16.22,1
20190201|2018-09-13 04:30,13,16.25,16.3,16.25,16.3,10
20190201|2018-09-13 05:30,13,16.25,16.25,16.22,16.22,40
20190201|2018-09-13 06:00,13,16.2,16.2,16.2,16.2,4
20190201|2018-09-13 06:30,13,16.2,16.2,16.15,16.15,4
20190201|2018-09-13 07:00,13,16.17,16.17,16.17,16.17,3
20190201|2018-09-13 07:30,13,16.15,16.17,16.11,16.15,44
20190201|2018-09-13 08:00,13,16.12,16.13,16.1,16.1,67
20190201|2018-09-13 08:30,13,16.1,16.12,16,16.05,181
20190201|2018-09-13 09:00,13,16.05,16.1,16,16.05,196
20190201|2018-09-13 09:30,13,16.01,16.07,16.01,16.05,87
20190201|2018-09-13 10:00,13,16.07,16.08,16.05,16.05,18
20190201|2018-09-13 10:30,13,16.08,16.08,16.05,16.05,31
20190201|2018-09-13 11:00,13,16.07,16.11,16.05,16.06,140
20190201|2018-09-13 11:30,13,16.05,16.06,16.05,16.06,12
20190201|2018-09-13 12:00,13,16.05,16.05,16.05,16.05,3
20190201|2018-09-13 12:30,13,16.07,16.07,16.05,16.05,19
20190201|2018-09-13 13:00,13,16.05,16.12,16.05,16.1,91
20190201|2018-09-13 13:30,13,16.09,16.1,16.05,16.08,38
20190201|2018-09-13 14:00,13,16.05,16.12,16.05,16.1,69
20190201|2018-09-13 14:30,13,16.1,16.13,16.05,16.05,113
20190201|2018-09-13 15:00,13,16.05,16.06,16,16.02,249
20190201|2018-09-13 15:30,13,16.05,16.05,16,16.02,240
20190201|2018-09-13 17:00,14,16.04,16.05,16.04,16.05,6
20190201|2018-09-13 20:00,14,16.05,16.08,16.05,16.05,20
20190201|2018-09-13 20:30,14,16.1,16.1,16.05,16.05,19
20190201|2018-09-13 22:30,14,16.05,16.05,16.05,16.05,1
20190201|2018-09-13 23:00,14,16.05,16.05,16.05,16.05,6
20190201|2018-09-14 01:00,14,16.01,16.02,16.01,16.02,8
20190201|2018-09-14 01:30,14,16,16,16,16,7
20190201|2018-09-14 02:00,14,16,16,16,16,9
20190201|2018-09-14 03:00,14,16,16.02,16,16.02,6
20190201|2018-09-14 03:30,14,16,16,15.96,15.96,28
20190201|2018-09-14 06:00,14,15.95,15.95,15.95,15.95,6
20190201|2018-09-14 06:30,14,15.95,15.95,15.95,15.95,10
20190201|2018-09-14 07:00,14,15.95,15.96,15.95,15.96,5
20190201|2018-09-14 08:00,14,15.96,15.96,15.96,15.96,3
20190201|2018-09-14 08:30,14,15.97,16,15.93,15.95,130
20190201|2018-09-14 09:00,14,15.97,16.01,15.95,15.95,100
20190201|2018-09-14 09:30,14,16,16,15.9,15.95,59
20190201|2018-09-14 10:00,14,15.9,15.95,15.9,15.92,129
20190201|2018-09-14 10:30,14,15.95,15.96,15.9,15.92,608
20190201|2018-09-14 11:00,14,15.93,16.15,15.93,16.06,384
20190201|2018-09-14 11:30,14,16.07,16.07,15.95,15.96,83
20190201|2018-09-14 12:00,14,16,16.05,15.96,15.96,81
20190201|2018-09-14 12:30,14,15.96,16,15.95,15.96,34
20190201|2018-09-14 13:00,14,15.95,15.96,15.9,15.9,104
20190201|2018-09-14 13:30,14,15.92,15.95,15.92,15.93,26
20190201|2018-09-14 14:00,14,15.92,15.95,15.91,15.91,59
20190201|2018-09-14 14:30,14,15.95,15.95,15.85,15.85,287
20190201|2018-09-14 15:00,14,15.87,15.92,15.85,15.88,197
20190201|2018-09-14 15:30,14,15.9,15.95,15.9,15.95,11
20190201|2018-09-16 17:00,17,15.93,15.93,15.93,15.93,1
20190201|2018-09-16 19:00,17,15.95,15.95,15.95,15.95,1
20190201|2018-09-16 21:00,17,15.95,15.95,15.95,15.95,3
20190201|2018-09-16 22:00,17,15.92,15.92,15.92,15.92,1
20190201|2018-09-17 02:30,17,15.95,15.95,15.95,15.95,4
20190201|2018-09-17 03:00,17,15.95,15.95,15.95,15.95,1
20190201|2018-09-17 03:30,17,15.95,15.95,15.95,15.95,1
20190201|2018-09-17 04:00,17,15.96,16,15.96,15.99,5
20190201|2018-09-17 06:00,17,16,16,15.95,16,8
20190201|2018-09-17 06:30,17,16,16,16,16,4
20190201|2018-09-17 07:30,17,15.96,16,15.96,16,9
20190201|2018-09-17 08:00,17,16,16,15.93,15.93,51
20190201|2018-09-17 08:30,17,15.94,15.97,15.87,15.9,206
20190201|2018-09-17 09:00,17,15.9,15.93,15.87,15.91,85
20190201|2018-09-17 09:30,17,15.92,16.06,15.92,16,93
20190201|2018-09-17 10:00,17,16,16,15.95,15.95,155
20190201|2018-09-17 10:30,17,15.95,15.97,15.93,15.97,242
20190201|2018-09-17 11:00,17,15.9,15.92,15.9,15.92,22
20190201|2018-09-17 11:30,17,15.95,15.95,15.92,15.92,68
20190201|2018-09-17 12:00,17,15.94,16,15.9,16,77
20190201|2018-09-17 12:30,17,16,16.01,15.91,15.91,113
20190201|2018-09-17 13:00,17,15.95,15.95,15.95,15.95,21
20190201|2018-09-17 13:30,17,15.95,16.01,15.92,16,186
20190201|2018-09-17 14:00,17,16,16.08,15.96,16.03,276
20190201|2018-09-17 14:30,17,16.03,16.12,16.02,16.05,498
20190201|2018-09-17 15:00,17,16.07,16.17,15.97,16.12,564
20190201|2018-09-17 15:30,17,16.12,16.15,16.1,16.12,65
20190201|2018-09-17 17:30,18,16.15,16.25,16.15,16.23,21
20190201|2018-09-17 18:00,18,16.27,16.32,16.26,16.29,24
20190201|2018-09-17 18:30,18,16.3,16.3,16.3,16.3,8
20190201|2018-09-17 19:00,18,16.3,16.35,16.27,16.27,52
20190201|2018-09-17 19:30,18,16.25,16.26,16.25,16.25,10
20190201|2018-09-17 20:00,18,16.25,16.25,16.25,16.25,4
20190201|2018-09-17 20:30,18,16.21,16.21,16.21,16.21,10
20190201|2018-09-17 21:30,18,16.2,16.2,16.2,16.2,1
20190201|2018-09-18 01:00,18,16.15,16.15,16.1,16.1,22
20190201|2018-09-18 01:30,18,16.1,16.1,16.1,16.1,1
20190201|2018-09-18 02:00,18,16.06,16.06,16.03,16.03,2
20190201|2018-09-18 02:30,18,16,16,16,16,2
20190201|2018-09-18 03:00,18,16.02,16.1,16.02,16.1,34
20190201|2018-09-18 03:30,18,16.09,16.09,16.09,16.09,1
20190201|2018-09-18 04:00,18,16.05,16.05,16.02,16.02,3
20190201|2018-09-18 05:00,18,16.05,16.05,16.05,16.05,11
20190201|2018-09-18 05:30,18,16.07,16.07,16.07,16.07,1
20190201|2018-09-18 06:00,18,16.05,16.05,16.05,16.05,2
20190201|2018-09-18 06:30,18,16.05,16.1,16.01,16.01,6
20190201|2018-09-18 07:00,18,16.05,16.1,16.05,16.1,8
20190201|2018-09-18 07:30,18,16.02,16.05,16,16,4
20190201|2018-09-18 08:00,18,16.03,16.07,16.03,16.05,29
20190201|2018-09-18 08:30,18,16.03,16.03,15.93,15.95,320
20190201|2018-09-18 09:00,18,15.95,16.02,15.93,16.01,145
20190201|2018-09-18 09:30,18,15.95,16,15.95,15.96,55
20190201|2018-09-18 10:00,18,15.96,16,15.95,15.96,108
20190201|2018-09-18 10:30,18,15.96,15.99,15.96,15.98,13
20190201|2018-09-18 11:00,18,15.97,16.05,15.97,16.05,127
20190201|2018-09-18 11:30,18,16.05,16.1,16.05,16.05,19
20190201|2018-09-18 12:00,18,16.05,16.1,16,16.05,185
20190201|2018-09-18 12:30,18,16.1,16.1,16.07,16.07,48
20190201|2018-09-18 13:00,18,16.08,16.1,16.05,16.06,46
20190201|2018-09-18 13:30,18,16.06,16.18,16.05,16.18,240
20190201|2018-09-18 14:00,18,16.18,16.22,16.16,16.17,281
20190201|2018-09-18 14:30,18,16.17,16.2,16.11,16.2,268
20190201|2018-09-18 15:00,18,16.16,16.22,16.11,16.12,905
20190201|2018-09-18 15:30,18,16.13,16.15,16.1,16.15,39
20190201|2018-09-18 17:30,19,16.12,16.12,16.12,16.12,1
20190201|2018-09-18 18:30,19,16.15,16.15,16.15,16.15,8
20190201|2018-09-18 19:00,19,16.15,16.15,16.15,16.15,1
20190201|2018-09-18 21:00,19,16.13,16.13,16.13,16.13,1
20190201|2018-09-19 00:30,19,16.2,16.2,16.15,16.15,19
20190201|2018-09-19 01:00,19,16.16,16.16,16.13,16.13,18
20190201|2018-09-19 01:30,19,16.1,16.12,16.1,16.12,3
20190201|2018-09-19 02:00,19,16.12,16.13,16.1,16.13,61
20190201|2018-09-19 02:30,19,16.1,16.1,16.1,16.1,16
20190201|2018-09-19 03:30,19,16.15,16.15,16.15,16.15,11
20190201|2018-09-19 04:00,19,16.15,16.15,16.15,16.15,34
20190201|2018-09-19 04:30,19,16.13,16.13,16.13,16.13,12
20190201|2018-09-19 05:30,19,16.1,16.12,16.1,16.12,2
20190201|2018-09-19 06:30,19,16.15,16.15,16.15,16.15,14
20190201|2018-09-19 07:30,19,16.12,16.12,16.07,16.07,77
20190201|2018-09-19 08:00,19,16.08,16.1,16.05,16.05,52
20190201|2018-09-19 08:30,19,16.05,16.1,16.02,16.04,283
20190201|2018-09-19 09:00,19,16.03,16.06,16,16.02,172
20190201|2018-09-19 09:30,19,16,16.05,15.98,16,84
20190201|2018-09-19 10:00,19,16,16,15.95,15.96,145
20190201|2018-09-19 10:30,19,16,16,15.95,15.95,95
20190201|2018-09-19 11:00,19,16,16.02,15.95,16,106
20190201|2018-09-19 11:30,19,16,16.05,15.97,15.97,102
20190201|2018-09-19 12:00,19,15.97,16,15.97,16,123
20190201|2018-09-19 12:30,19,16,16,15.95,15.95,49
20190201|2018-09-19 13:00,19,15.98,16,15.95,15.97,194
20190201|2018-09-19 13:30,19,16,16.05,16,16.01,219
20190201|2018-09-19 14:00,19,16.01,16.07,16,16.02,141
20190201|2018-09-19 14:30,19,16,16.07,16,16,457
20190201|2018-09-19 15:00,19,16.05,16.08,16.01,16.05,1158
20190201|2018-09-19 15:30,19,16.05,16.1,16.04,16.1,154
20190201|2018-09-19 17:00,20,16.06,16.06,16.06,16.06,6
20190201|2018-09-19 18:30,20,16.05,16.05,16.05,16.05,16
20190201|2018-09-19 19:00,20,16.06,16.06,16.06,16.06,1
20190201|2018-09-19 19:30,20,16.08,16.08,16.08,16.08,1
20190201|2018-09-19 20:00,20,16.06,16.06,16.06,16.06,1
20190201|2018-09-19 20:30,20,16.07,16.07,16.07,16.07,1
20190201|2018-09-20 02:30,20,16.05,16.05,16.05,16.05,1
20190201|2018-09-20 05:00,20,16.06,16.07,16.06,16.07,2
20190201|2018-09-20 06:00,20,16.1,16.1,16.03,16.03,17
20190201|2018-09-20 06:30,20,16.05,16.05,16,16,6
20190201|2018-09-20 07:00,20,16,16,15.96,15.96,12
20190201|2018-09-20 07:30,20,15.97,15.97,15.95,15.97,10
20190201|2018-09-20 08:00,20,15.97,15.97,15.95,15.95,14
20190201|2018-09-20 08:30,20,15.96,15.96,15.9,15.92,273
20190201|2018-09-20 09:00,20,15.93,15.98,15.9,15.97,165
20190201|2018-09-20 09:30,20,15.95,16,15.95,15.95,35
20190201|2018-09-20 10:00,20,15.95,16.01,15.95,15.98,88
20190201|2018-09-20 10:30,20,15.96,16.02,15.95,15.98,173
20190201|2018-09-20 11:00,20,16,16.05,16,16.02,77
20190201|2018-09-20 11:30,20,16.02,16.02,15.96,15.96,56
20190201|2018-09-20 12:00,20,15.95,15.97,15.95,15.96,20
20190201|2018-09-20 12:30,20,15.97,16,15.95,15.97,36
20190201|2018-09-20 13:00,20,16,16,15.94,15.95,201
20190201|2018-09-20 13:30,20,15.92,15.93,15.9,15.91,28
20190201|2018-09-20 14:00,20,15.92,16,15.9,15.95,73
20190201|2018-09-20 14:30,20,16,16,15.95,16,259
20190201|2018-09-20 15:00,20,15.95,16.01,15.9,15.92,631
20190201|2018-09-20 15:30,20,15.95,15.95,15.9,15.9,67
20190201|2018-09-20 21:30,21,15.95,15.95,15.95,15.95,2
20190201|2018-09-20 23:30,21,15.95,15.95,15.95,15.95,19
20190201|2018-09-21 00:30,21,15.95,15.95,15.95,15.95,2
20190201|2018-09-21 01:00,21,15.95,15.95,15.95,15.95,5
20190201|2018-09-21 01:30,21,15.95,15.95,15.95,15.95,4
20190201|2018-09-21 04:00,21,15.95,15.95,15.95,15.95,11
20190201|2018-09-21 04:30,21,15.95,15.96,15.95,15.95,16
20190201|2018-09-21 05:30,21,15.97,16,15.97,16,6
20190201|2018-09-21 06:00,21,16,16,15.98,16,20
20190201|2018-09-21 06:30,21,16,16,16,16,15
20190201|2018-09-21 07:00,21,15.95,15.95,15.95,15.95,2
20190201|2018-09-21 07:30,21,15.97,15.97,15.95,15.95,17
20190201|2018-09-21 08:00,21,15.95,15.97,15.95,15.96,25
20190201|2018-09-21 08:30,21,16,16,15.92,15.95,254
20190201|2018-09-21 09:00,21,15.97,15.97,15.87,15.9,198
20190201|2018-09-21 09:30,21,15.91,15.97,15.9,15.95,150
20190201|2018-09-21 10:00,21,15.95,15.95,15.9,15.91,34
20190201|2018-09-21 10:30,21,15.9,15.93,15.89,15.9,235
20190201|2018-09-21 11:00,21,15.9,15.92,15.9,15.91,15
20190201|2018-09-21 11:30,21,15.95,15.95,15.86,15.9,105
20190201|2018-09-21 12:00,21,15.9,15.91,15.86,15.87,173
20190201|2018-09-21 12:30,21,15.88,15.92,15.87,15.92,200
20190201|2018-09-21 13:00,21,15.9,15.95,15.9,15.92,112
20190201|2018-09-21 13:30,21,15.92,16,15.92,15.97,62
20190201|2018-09-21 14:00,21,15.97,16.03,15.93,16.03,330
20190201|2018-09-21 14:30,21,16.05,16.05,15.96,15.97,312
20190201|2018-09-21 15:00,21,16,16.08,15.96,16.08,313
20190201|2018-09-21 15:30,21,16.05,16.11,16.04,16.11,117
20190201|2018-09-23 17:00,24,16.15,16.15,16.1,16.1,4
20190201|2018-09-23 20:00,24,16.2,16.2,16.2,16.2,1
20190201|2018-09-24 00:30,24,16.15,16.15,16.15,16.15,2
20190201|2018-09-24 01:30,24,16.17,16.17,16.17,16.17,8
20190201|2018-09-24 02:00,24,16.15,16.15,16.15,16.15,4
20190201|2018-09-24 02:30,24,16.15,16.15,16.15,16.15,1
20190201|2018-09-24 03:00,24,16.13,16.13,16.13,16.13,1
20190201|2018-09-24 03:30,24,16.1,16.1,16.1,16.1,2
20190201|2018-09-24 04:00,24,16.13,16.13,16.13,16.13,1
20190201|2018-09-24 04:30,24,16.11,16.11,16.11,16.11,9
20190201|2018-09-24 05:30,24,16.15,16.15,16.1,16.1,11
20190201|2018-09-24 06:00,24,16.09,16.1,16.09,16.1,4
20190201|2018-09-24 06:30,24,16.1,16.1,16.05,16.05,3
20190201|2018-09-24 08:00,24,16.1,16.11,16.1,16.1,37
20190201|2018-09-24 08:30,24,16.1,16.15,16.05,16.11,120
20190201|2018-09-24 09:00,24,16.1,16.12,16.06,16.1,158
20190201|2018-09-24 09:30,24,16.1,16.21,16.1,16.18,269
20190201|2018-09-24 10:00,24,16.16,16.2,16.07,16.07,244
20190201|2018-09-24 10:30,24,16.07,16.07,16.05,16.06,9
20190201|2018-09-24 11:00,24,16.1,16.13,16.06,16.1,48
20190201|2018-09-24 11:30,24,16.1,16.11,16.06,16.1,270
20190201|2018-09-24 12:00,24,16.1,16.12,16.06,16.08,171
20190201|2018-09-24 12:30,24,16.06,16.1,16.05,16.05,99
20190201|2018-09-24 13:00,24,16.05,16.05,15.97,16,188
20190201|2018-09-24 13:30,24,15.96,15.97,15.95,15.96,44
20190201|2018-09-24 14:00,24,15.95,15.95,15.9,15.92,325
20190201|2018-09-24 14:30,24,15.93,15.95,15.9,15.92,219
20190201|2018-09-24 15:00,24,15.9,15.95,15.87,15.9,438
20190201|2018-09-24 15:30,24,15.92,15.95,15.85,15.85,11
20190201|2018-09-24 17:00,25,15.9,15.9,15.88,15.88,4
20190201|2018-09-24 19:00,25,15.91,15.92,15.91,15.92,4
20190201|2018-09-25 02:30,25,15.91,15.91,15.91,15.91,2
20190201|2018-09-25 03:30,25,15.9,15.9,15.9,15.9,3
20190201|2018-09-25 04:00,25,15.86,15.87,15.85,15.85,3
20190201|2018-09-25 05:30,25,15.85,15.85,15.85,15.85,23
20190201|2018-09-25 06:00,25,15.85,15.85,15.81,15.83,4
20190201|2018-09-25 06:30,25,15.85,15.85,15.85,15.85,4
20190201|2018-09-25 07:00,25,15.85,15.85,15.85,15.85,2
20190201|2018-09-25 07:30,25,15.85,15.85,15.85,15.85,1
20190201|2018-09-25 08:00,25,15.84,15.84,15.83,15.83,9
20190201|2018-09-25 08:30,25,15.83,15.83,15.8,15.82,21
20190201|2018-09-25 09:00,25,15.82,15.9,15.82,15.85,154
20190201|2018-09-25 09:30,25,15.86,15.91,15.84,15.91,108
20190201|2018-09-25 10:00,25,15.92,15.92,15.75,15.75,290
20190201|2018-09-25 10:30,25,15.77,15.8,15.75,15.78,91
20190201|2018-09-25 11:00,25,15.78,15.85,15.76,15.77,270
20190201|2018-09-25 11:30,25,15.8,15.85,15.8,15.82,64
20190201|2018-09-25 12:00,25,15.82,15.88,15.81,15.85,57
20190201|2018-09-25 12:30,25,15.86,15.92,15.85,15.91,61
20190201|2018-09-25 13:00,25,15.9,15.91,15.9,15.91,35
20190201|2018-09-25 13:30,25,15.9,16.01,15.9,16,239
20190201|2018-09-25 14:00,25,15.96,16,15.95,16,116
20190201|2018-09-25 14:30,25,15.98,16.1,15.95,16.07,564
20190201|2018-09-25 15:00,25,16.06,16.08,15.95,15.95,673
20190201|2018-09-25 15:30,25,15.95,15.97,15.91,15.91,78
20190201|2018-09-25 17:00,26,15.93,15.93,15.9,15.9,3
20190201|2018-09-25 19:30,26,15.92,15.92,15.92,15.92,1
20190201|2018-09-26 01:30,26,15.9,15.9,15.9,15.9,20
20190201|2018-09-26 03:00,26,15.87,15.87,15.87,15.87,10
20190201|2018-09-26 05:00,26,15.9,15.9,15.9,15.9,62
20190201|2018-09-26 05:30,26,15.86,15.86,15.86,15.86,1
20190201|2018-09-26 06:00,26,15.9,15.9,15.9,15.9,26
20190201|2018-09-26 06:30,26,15.95,15.95,15.95,15.95,2
20190201|2018-09-26 07:30,26,15.92,15.92,15.92,15.92,2
20190201|2018-09-26 08:00,26,15.92,15.95,15.92,15.95,37
20190201|2018-09-26 08:30,26,15.92,15.92,15.86,15.87,180
20190201|2018-09-26 09:00,26,15.87,15.92,15.86,15.91,243
20190201|2018-09-26 09:30,26,15.9,15.95,15.87,15.91,27
20190201|2018-09-26 10:00,26,15.92,15.97,15.9,15.95,75
20190201|2018-09-26 10:30,26,15.94,16,15.94,15.96,11
20190201|2018-09-26 11:00,26,15.98,16,15.95,15.96,28
20190201|2018-09-26 11:30,26,15.96,15.97,15.95,15.95,35
20190201|2018-09-26 12:00,26,15.95,15.97,15.95,15.97,10
20190201|2018-09-26 12:30,26,15.97,15.97,15.91,15.93,116
20190201|2018-09-26 13:00,26,15.92,15.95,15.86,15.95,123
20190201|2018-09-26 13:30,26,15.91,16,15.91,16,127
20190201|2018-09-26 14:00,26,16,16.05,15.92,15.95,65
20190201|2018-09-26 14:30,26,15.95,16.2,15.95,16.15,808
20190201|2018-09-26 15:00,26,16.18,16.22,16.1,16.15,381
20190201|2018-09-26 15:30,26,16.15,16.2,16.1,16.15,42
20190201|2018-09-26 17:00,27,16.15,16.15,16.15,16.15,3
20190201|2018-09-26 20:00,27,16.11,16.11,16.11,16.11,1
20190201|2018-09-26 20:30,27,16.1,16.1,16.1,16.1,11
20190201|2018-09-27 00:30,27,16.15,16.15,16.15,16.15,3
20190201|2018-09-27 01:00,27,16.13,16.13,16.13,16.13,1
20190201|2018-09-27 01:30,27,16.11,16.11,16.11,16.11,7
20190201|2018-09-27 02:00,27,16.11,16.15,16.1,16.13,27
20190201|2018-09-27 02:30,27,16.15,16.16,16.13,16.13,12
20190201|2018-09-27 03:00,27,16.15,16.15,16.15,16.15,2
20190201|2018-09-27 04:00,27,16.15,16.15,16.15,16.15,2
20190201|2018-09-27 05:00,27,16.08,16.08,16.08,16.08,1
20190201|2018-09-27 05:30,27,16.05,16.05,16.05,16.05,6
20190201|2018-09-27 06:00,27,16.05,16.05,16.05,16.05,1
20190201|2018-09-27 06:30,27,16.05,16.1,16.05,16.1,4
20190201|2018-09-27 07:00,27,16.05,16.05,16.05,16.05,1
20190201|2018-09-27 07:30,27,16.07,16.07,16.04,16.05,7
20190201|2018-09-27 08:00,27,16.05,16.05,16.02,16.02,2
20190201|2018-09-27 08:30,27,16.05,16.05,15.95,15.95,87
20190201|2018-09-27 09:00,27,15.95,15.95,15.85,15.87,138
20190201|2018-09-27 09:30,27,15.88,15.95,15.85,15.91,91
20190201|2018-09-27 10:00,27,15.9,15.91,15.85,15.91,72
20190201|2018-09-27 10:30,27,15.9,15.93,15.9,15.9,51
20190201|2018-09-27 11:00,27,15.87,15.91,15.85,15.9,80
20190201|2018-09-27 11:30,27,15.9,15.95,15.9,15.9,10
20190201|2018-09-27 12:00,27,15.92,15.96,15.92,15.95,75
20190201|2018-09-27 12:30,27,15.95,15.96,15.95,15.95,18
20190201|2018-09-27 13:00,27,16,16,15.9,15.9,32
20190201|2018-09-27 13:30,27,15.92,15.95,15.9,15.91,61
20190201|2018-09-27 14:00,27,15.9,15.96,15.9,15.96,46
20190201|2018-09-27 14:30,27,15.95,16.05,15.95,15.96,147
20190201|2018-09-27 15:00,27,15.96,16.05,15.95,16.01,290
20190201|2018-09-27 15:30,27,16.02,16.05,16,16.05,87
20190201|2018-09-27 20:30,28,16,16,16,16,12
20190201|2018-09-27 21:00,28,16,16,16,16,7
20190201|2018-09-27 22:00,28,16.02,16.02,16.02,16.02,1
20190201|2018-09-28 01:30,28,16.03,16.06,16.03,16.06,3
20190201|2018-09-28 02:00,28,16.07,16.07,16.07,16.07,1
20190201|2018-09-28 03:00,28,16.05,16.05,16.05,16.05,12
20190201|2018-09-28 04:30,28,16.05,16.05,16.05,16.05,2
20190201|2018-09-28 05:00,28,16.1,16.13,16.1,16.13,14
20190201|2018-09-28 05:30,28,16.15,16.15,16.12,16.12,2
20190201|2018-09-28 06:00,28,16.1,16.1,16.1,16.1,1
20190201|2018-09-28 06:30,28,16.15,16.2,16.13,16.2,62
20190201|2018-09-28 07:00,28,16.17,16.17,16.1,16.15,50
20190201|2018-09-28 07:30,28,16.11,16.11,16.04,16.05,43
20190201|2018-09-28 08:00,28,16.07,16.07,16.07,16.07,5
20190201|2018-09-28 08:30,28,16.05,16.15,16.05,16.1,62
20190201|2018-09-28 09:00,28,16.08,16.08,16,16,20
20190201|2018-09-28 09:30,28,16,16,15.95,15.95,42
20190201|2018-09-28 10:00,28,15.96,15.98,15.95,15.98,16
20190201|2018-09-28 10:30,28,16,16.06,15.95,16.03,32
20190201|2018-09-28 11:00,28,16.01,16.02,16.01,16.01,5
20190201|2018-09-28 11:30,28,16.01,16.1,16.01,16.1,23
20190201|2018-09-28 12:00,28,16.05,16.05,16.01,16.01,20
20190201|2018-09-28 12:30,28,16,16,15.97,16,16
20190201|2018-09-28 13:00,28,16.02,16.06,16.02,16.05,18
20190201|2018-09-28 13:30,28,16.05,16.1,16.05,16.07,75
20190201|2018-09-28 14:00,28,16.07,16.08,16,16,81
20190201|2018-09-28 14:30,28,16.01,16.05,15.97,15.99,88
20190201|2018-09-28 15:00,28,15.97,15.97,15.9,15.93,464
20190201|2018-09-28 15:30,28,15.95,16,15.95,15.95,50
20190201|2018-09-30 17:30,1,15.93,15.93,15.93,15.93,1
20190201|2018-09-30 18:00,1,15.91,15.91,15.91,15.91,2
20190201|2018-09-30 18:30,1,15.9,15.9,15.9,15.9,8
20190201|2018-09-30 19:30,1,15.85,15.85,15.85,15.85,5
20190201|2018-09-30 20:30,1,15.85,15.85,15.85,15.85,10
20190201|2018-10-01 00:30,1,15.8,15.8,15.8,15.8,12
20190201|2018-10-01 01:00,1,15.78,15.78,15.77,15.78,4
20190201|2018-10-01 02:00,1,15.8,15.8,15.75,15.75,9
20190201|2018-10-01 02:30,1,15.75,15.76,15.75,15.75,37
20190201|2018-10-01 03:30,1,15.75,15.75,15.75,15.75,4
20190201|2018-10-01 04:00,1,15.74,15.74,15.74,15.74,1
20190201|2018-10-01 05:30,1,15.8,15.8,15.77,15.8,3
20190201|2018-10-01 06:00,1,15.8,15.8,15.8,15.8,5
20190201|2018-10-01 06:30,1,15.8,15.8,15.75,15.75,4
20190201|2018-10-01 07:30,1,15.77,15.77,15.77,15.77,1
20190201|2018-10-01 08:00,1,15.77,15.77,15.75,15.75,9
20190201|2018-10-01 08:30,1,15.77,15.8,15.75,15.8,65
20190201|2018-10-01 09:00,1,15.75,15.8,15.7,15.73,244
20190201|2018-10-01 09:30,1,15.7,15.78,15.7,15.78,45
20190201|2018-10-01 10:00,1,15.77,15.77,15.72,15.72,105
20190201|2018-10-01 10:30,1,15.75,15.75,15.71,15.71,56
20190201|2018-10-01 11:00,1,15.72,15.81,15.71,15.8,302
20190201|2018-10-01 11:30,1,15.77,15.8,15.75,15.76,92
20190201|2018-10-01 12:00,1,15.77,15.8,15.72,15.78,94
20190201|2018-10-01 12:30,1,15.76,15.77,15.7,15.76,47
20190201|2018-10-01 13:00,1,15.77,15.8,15.75,15.78,21
20190201|2018-10-01 13:30,1,15.77,15.8,15.75,15.77,71
20190201|2018-10-01 14:00,1,15.75,15.92,15.75,15.92,509
20190201|2018-10-01 14:30,1,15.92,16.03,15.85,15.85,386
20190201|2018-10-01 15:00,1,15.87,15.95,15.87,15.92,166
20190201|2018-10-01 15:30,1,15.93,15.95,15.9,15.95,31
20190201|2018-10-01 17:00,2,15.88,15.9,15.88,15.9,3
20190201|2018-10-01 20:30,2,15.95,15.95,15.95,15.95,6
20190201|2018-10-01 21:30,2,15.95,15.95,15.95,15.95,3
20190201|2018-10-02 01:00,2,15.96,15.96,15.95,15.95,7
20190201|2018-10-02 02:00,2,15.98,15.98,15.98,15.98,1
20190201|2018-10-02 02:30,2,16,16,15.98,15.98,9
20190201|2018-10-02 03:00,2,15.98,16,15.98,16,4
20190201|2018-10-02 03:30,2,16,16.02,16,16.02,3
20190201|2018-10-02 04:00,2,16.07,16.07,16.02,16.02,2
20190201|2018-10-02 05:00,2,16.02,16.02,16.02,16.02,1
20190201|2018-10-02 05:30,2,16.02,16.02,16.02,16.02,1
20190201|2018-10-02 06:00,2,16,16,15.97,15.97,5
20190201|2018-10-02 06:30,2,15.97,15.97,15.95,15.95,6
20190201|2018-10-02 07:00,2,15.95,15.95,15.95,15.95,5
20190201|2018-10-02 07:30,2,15.93,15.95,15.93,15.95,11
20190201|2018-10-02 08:00,2,15.95,15.95,15.92,15.93,23
20190201|2018-10-02 08:30,2,15.92,15.93,15.85,15.9,214
20190201|2018-10-02 09:00,2,15.9,15.91,15.85,15.9,178
20190201|2018-10-02 09:30,2,15.86,15.92,15.8,15.85,120
20190201|2018-10-02 10:00,2,15.9,15.9,15.8,15.87,39
20190201|2018-10-02 10:30,2,15.85,15.87,15.8,15.8,12
20190201|2018-10-02 11:00,2,15.82,15.82,15.8,15.8,9
20190201|2018-10-02 11:30,2,15.82,15.87,15.8,15.87,20
20190201|2018-10-02 12:00,2,15.86,15.86,15.85,15.86,116
20190201|2018-10-02 12:30,2,15.86,15.9,15.86,15.88,14
20190201|2018-10-02 13:00,2,15.88,15.88,15.85,15.85,51
20190201|2018-10-02 13:30,2,15.85,15.95,15.85,15.9,100
20190201|2018-10-02 14:00,2,15.9,16.03,15.9,16,147
20190201|2018-10-02 14:30,2,16,16,15.91,16,486
20190201|2018-10-02 15:00,2,15.98,16.05,15.95,16.05,184
20190201|2018-10-02 15:30,2,16.03,16.05,16,16.03,119
20190201|2018-10-02 17:00,3,16.05,16.05,16.03,16.03,4
20190201|2018-10-02 18:30,3,16.03,16.03,16.03,16.03,2
20190201|2018-10-02 20:30,3,16,16,15.96,16,6
20190201|2018-10-02 21:00,3,15.96,15.97,15.93,15.95,7
20190201|2018-10-02 21:30,3,15.91,15.93,15.91,15.93,2
20190201|2018-10-02 23:00,3,15.95,15.95,15.95,15.95,1
20190201|2018-10-03 01:00,3,15.96,15.96,15.96,15.96,1
20190201|2018-10-03 01:30,3,15.9,15.9,15.9,15.9,5
20190201|2018-10-03 02:00,3,15.9,15.9,15.9,15.9,4
20190201|2018-10-03 04:00,3,15.9,15.9,15.9,15.9,5
20190201|2018-10-03 04:30,3,15.9,15.9,15.9,15.9,1
20190201|2018-10-03 05:30,3,15.87,15.88,15.87,15.88,2
20190201|2018-10-03 06:00,3,15.9,15.9,15.9,15.9,1
20190201|2018-10-03 06:30,3,15.85,15.85,15.85,15.85,1
20190201|2018-10-03 07:30,3,15.85,15.85,15.85,15.85,11
20190201|2018-10-03 08:00,3,15.86,15.86,15.82,15.86,90
20190201|2018-10-03 08:30,3,15.81,15.87,15.81,15.85,86
20190201|2018-10-03 09:00,3,15.87,15.9,15.85,15.85,39
20190201|2018-10-03 09:30,3,15.88,15.9,15.85,15.9,121
20190201|2018-10-03 10:00,3,15.9,15.92,15.86,15.86,48
20190201|2018-10-03 10:30,3,15.9,15.92,15.87,15.87,16
20190201|2018-10-03 11:00,3,15.86,15.91,15.86,15.9,190
20190201|2018-10-03 11:30,3,15.9,15.93,15.9,15.93,86
20190201|2018-10-03 12:00,3,15.9,15.9,15.85,15.87,61
20190201|2018-10-03 12:30,3,15.9,15.9,15.86,15.9,63
20190201|2018-10-03 13:00,3,15.9,15.95,15.9,15.92,45
20190201|2018-10-03 13:30,3,15.91,16.02,15.91,15.97,184
20190201|2018-10-03 14:00,3,16,16.06,15.96,16.01,631
20190201|2018-10-03 14:30,3,16.02,16.02,15.92,15.95,590
20190201|2018-10-03 15:00,3,15.95,15.96,15.91,15.95,579
20190201|2018-10-03 15:30,3,15.95,16.05,15.95,16.05,75
20190201|2018-10-03 17:30,4,16.05,16.05,16.05,16.05,11
20190201|2018-10-03 18:30,4,16.03,16.03,16.03,16.03,2
20190201|2018-10-03 19:00,4,16.03,16.07,16.03,16.07,4
20190201|2018-10-03 19:30,4,16.06,16.06,16.06,16.06,2
20190201|2018-10-03 20:00,4,16.05,16.06,16.05,16.06,6
20190201|2018-10-03 20:30,4,16.07,16.1,16.07,16.1,7
20190201|2018-10-03 21:00,4,16.12,16.12,16.12,16.12,3
20190201|2018-10-03 22:30,4,16.12,16.15,16.12,16.15,5
20190201|2018-10-03 23:00,4,16.15,16.15,16.15,16.15,1
20190201|2018-10-03 23:30,4,16.12,16.12,16.12,16.12,1
20190201|2018-10-04 00:30,4,16.15,16.18,16.15,16.18,18
20190201|2018-10-04 01:00,4,16.17,16.2,16.17,16.2,56
20190201|2018-10-04 01:30,4,16.21,16.22,16.15,16.15,63
20190201|2018-10-04 02:00,4,16.15,16.2,16.15,16.2,32
20190201|2018-10-04 02:30,4,16.2,16.2,16.15,16.15,12
20190201|2018-10-04 03:00,4,16.2,16.22,16.2,16.2,28
20190201|2018-10-04 03:30,4,16.2,16.22,16.2,16.2,12
20190201|2018-10-04 04:00,4,16.18,16.2,16.18,16.2,2
20190201|2018-10-04 04:30,4,16.17,16.17,16.16,16.16,2
20190201|2018-10-04 05:00,4,16.13,16.13,16.11,16.11,2
20190201|2018-10-04 05:30,4,16.1,16.1,16.1,16.1,2
20190201|2018-10-04 06:00,4,16.1,16.1,16.1,16.1,16
20190201|2018-10-04 06:30,4,16.1,16.1,16.1,16.1,5
20190201|2018-10-04 07:00,4,16.15,16.15,16.13,16.15,17
20190201|2018-10-04 07:30,4,16.15,16.15,16.12,16.12,43
20190201|2018-10-04 08:00,4,16.11,16.11,16.07,16.07,7
20190201|2018-10-04 08:30,4,16.05,16.18,16.05,16.11,187
20190201|2018-10-04 09:00,4,16.15,16.25,16.15,16.17,411
20190201|2018-10-04 09:30,4,16.18,16.2,16.07,16.16,157
20190201|2018-10-04 10:00,4,16.15,16.24,16.15,16.22,214
20190201|2018-10-04 10:30,4,16.25,16.32,16.23,16.3,258
20190201|2018-10-04 11:00,4,16.32,16.45,16.32,16.33,763
20190201|2018-10-04 11:30,4,16.32,16.38,16.25,16.33,453
20190201|2018-10-04 12:00,4,16.35,16.54,16.32,16.42,539
20190201|2018-10-04 12:30,4,16.4,16.53,16.4,16.52,455
20190201|2018-10-04 13:00,4,16.5,16.58,16.47,16.47,310
20190201|2018-10-04 13:30,4,16.5,16.51,16.28,16.3,475
20190201|2018-10-04 14:00,4,16.3,16.35,16.27,16.3,354
20190201|2018-10-04 14:30,4,16.3,16.4,16.25,16.3,771
20190201|2018-10-04 15:00,4,16.25,16.3,16.15,16.15,343
20190201|2018-10-04 15:30,4,16.2,16.2,16.15,16.16,103
20190201|2018-10-04 17:00,5,16.1,16.1,16.1,16.1,1
20190201|2018-10-04 17:30,5,16.11,16.11,16.11,16.11,5
20190201|2018-10-04 18:30,5,16.1,16.12,16.1,16.12,34
20190201|2018-10-04 19:00,5,16.13,16.13,16.08,16.08,36
20190201|2018-10-04 19:30,5,16.1,16.1,16.07,16.07,3
20190201|2018-10-04 20:00,5,16.1,16.11,16.1,16.11,2
20190201|2018-10-04 20:30,5,16.15,16.15,16.15,16.15,3
20190201|2018-10-04 21:00,5,16.17,16.2,16.17,16.2,3
20190201|2018-10-05 01:00,5,16.15,16.17,16.15,16.17,13
20190201|2018-10-05 02:00,5,16.2,16.2,16.2,16.2,2
20190201|2018-10-05 03:00,5,16.3,16.32,16.3,16.32,17
20190201|2018-10-05 03:30,5,16.35,16.35,16.35,16.35,23
20190201|2018-10-05 04:30,5,16.3,16.3,16.3,16.3,16
20190201|2018-10-05 05:00,5,16.26,16.3,16.25,16.25,5
20190201|2018-10-05 05:30,5,16.25,16.25,16.25,16.25,4
20190201|2018-10-05 06:00,5,16.25,16.25,16.2,16.2,15
20190201|2018-10-05 06:30,5,16.2,16.26,16.2,16.2,7
20190201|2018-10-05 07:00,5,16.3,16.3,16.23,16.25,79
20190201|2018-10-05 07:30,5,16.2,16.27,16.11,16.17,56
20190201|2018-10-05 08:00,5,16.2,16.21,16.17,16.2,96
20190201|2018-10-05 08:30,5,16.25,16.25,16.05,16.16,257
20190201|2018-10-05 09:00,5,16.16,16.28,16.15,16.17,199
20190201|2018-10-05 09:30,5,16.2,16.38,16.2,16.36,702
20190201|2018-10-05 10:00,5,16.36,16.62,16.36,16.57,3053
20190201|2018-10-05 10:30,5,16.58,16.75,16.51,16.75,1086
20190201|2018-10-05 11:00,5,16.75,16.77,16.63,16.65,502
20190201|2018-10-05 11:30,5,16.69,16.77,16.67,16.75,279
20190201|2018-10-05 12:00,5,16.77,16.83,16.7,16.82,802
20190201|2018-10-05 12:30,5,16.8,16.85,16.66,16.7,410
20190201|2018-10-05 13:00,5,16.71,16.71,16.51,16.51,299
20190201|2018-10-05 13:30,5,16.55,16.57,16.45,16.5,400
20190201|2018-10-05 14:00,5,16.48,16.57,16.4,16.47,551
20190201|2018-10-05 14:30,5,16.45,16.57,16.4,16.48,981
20190201|2018-10-05 15:00,5,16.5,16.55,16.31,16.33,1027
20190201|2018-10-05 15:30,5,16.31,16.4,16.3,16.38,143
20190201|2018-10-07 17:00,8,16.35,16.35,16.25,16.35,26
20190201|2018-10-07 17:30,8,16.38,16.38,16.38,16.38,3
20190201|2018-10-07 18:30,8,16.45,16.47,16.43,16.45,14
20190201|2018-10-07 19:00,8,16.38,16.38,16.38,16.38,92
20190201|2018-10-07 19:30,8,16.4,16.43,16.4,16.43,3
20190201|2018-10-07 20:00,8,16.35,16.35,16.35,16.35,2
20190201|2018-10-07 20:30,8,16.35,16.4,16.35,16.4,4
20190201|2018-10-07 21:30,8,16.4,16.4,16.4,16.4,6
20190201|2018-10-07 22:00,8,16.4,16.4,16.35,16.36,15
20190201|2018-10-07 22:30,8,16.4,16.4,16.4,16.4,4
20190201|2018-10-07 23:30,8,16.36,16.37,16.36,16.37,5
20190201|2018-10-08 00:00,8,16.36,16.36,16.36,16.36,2
20190201|2018-10-08 01:00,8,16.43,16.43,16.41,16.41,4
20190201|2018-10-08 01:30,8,16.43,16.45,16.43,16.45,7
20190201|2018-10-08 02:00,8,16.5,16.55,16.5,16.53,33
20190201|2018-10-08 02:30,8,16.52,16.56,16.52,16.56,24
20190201|2018-10-08 03:00,8,16.56,16.57,16.55,16.57,30
20190201|2018-10-08 03:30,8,16.57,16.57,16.54,16.56,139
20190201|2018-10-08 04:00,8,16.57,16.57,16.55,16.55,10
20190201|2018-10-08 04:30,8,16.5,16.5,16.5,16.5,17
20190201|2018-10-08 05:00,8,16.55,16.55,16.52,16.55,12
20190201|2018-10-08 05:30,8,16.55,16.55,16.54,16.55,8
20190201|2018-10-08 06:00,8,16.55,16.55,16.55,16.55,6
20190201|2018-10-08 06:30,8,16.5,16.5,16.5,16.5,4
20190201|2018-10-08 07:00,8,16.5,16.53,16.5,16.53,5
20190201|2018-10-08 07:30,8,16.52,16.55,16.52,16.55,18
20190201|2018-10-08 08:00,8,16.55,16.6,16.53,16.6,109
20190201|2018-10-08 08:30,8,16.6,16.72,16.56,16.6,878
20190201|2018-10-08 09:00,8,16.6,16.6,16.41,16.45,626
20190201|2018-10-08 09:30,8,16.45,16.63,16.45,16.62,158
20190201|2018-10-08 10:00,8,16.65,16.87,16.65,16.86,966
20190201|2018-10-08 10:30,8,16.87,17.2,16.82,17.03,2123
20190201|2018-10-08 11:00,8,17,17.07,16.85,16.87,1324
20190201|2018-10-08 11:30,8,16.9,17.07,16.87,17.07,709
20190201|2018-10-08 12:00,8,17.03,17.05,16.86,16.97,642
20190201|2018-10-08 12:30,8,16.97,16.97,16.8,16.85,337
20190201|2018-10-08 13:00,8,16.86,16.86,16.65,16.7,432
20190201|2018-10-08 13:30,8,16.65,16.65,16.55,16.6,323
20190201|2018-10-08 14:00,8,16.62,16.62,16.51,16.55,239
20190201|2018-10-08 14:30,8,16.55,16.6,16.5,16.55,1067
20190201|2018-10-08 15:00,8,16.55,16.56,16.46,16.53,349
20190201|2018-10-08 15:30,8,16.52,16.52,16.5,16.51,71
20190201|2018-10-08 18:30,9,16.5,16.5,16.5,16.5,2
20190201|2018-10-08 19:00,9,16.55,16.55,16.55,16.55,18
20190201|2018-10-08 19:30,9,16.55,16.55,16.55,16.55,3
20190201|2018-10-08 20:00,9,16.53,16.53,16.5,16.5,7
20190201|2018-10-08 20:30,9,16.5,16.51,16.5,16.5,11
20190201|2018-10-08 21:00,9,16.5,16.5,16.45,16.45,4
20190201|2018-10-08 22:00,9,16.5,16.5,16.5,16.5,4
20190201|2018-10-08 22:30,9,16.51,16.51,16.51,16.51,3
20190201|2018-10-09 00:30,9,16.56,16.56,16.56,16.56,2
20190201|2018-10-09 01:00,9,16.55,16.56,16.55,16.56,24
20190201|2018-10-09 02:00,9,16.55,16.55,16.52,16.55,24
20190201|2018-10-09 02:30,9,16.55,16.58,16.53,16.58,12
20190201|2018-10-09 03:00,9,16.6,16.6,16.6,16.6,12
20190201|2018-10-09 03:30,9,16.6,16.6,16.6,16.6,3
20190201|2018-10-09 04:00,9,16.6,16.65,16.6,16.65,23
20190201|2018-10-09 04:30,9,16.65,16.72,16.65,16.7,80
20190201|2018-10-09 05:00,9,16.72,16.76,16.72,16.75,58
20190201|2018-10-09 05:30,9,16.75,16.75,16.72,16.72,9
20190201|2018-10-09 06:00,9,16.72,16.8,16.72,16.8,127
20190201|2018-10-09 06:30,9,16.8,16.83,16.8,16.82,21
20190201|2018-10-09 07:00,9,16.8,16.8,16.8,16.8,24
20190201|2018-10-09 07:30,9,16.77,16.8,16.74,16.75,192
20190201|2018-10-09 08:00,9,16.77,16.78,16.75,16.75,101
20190201|2018-10-09 08:30,9,16.76,16.91,16.65,16.65,988
20190201|2018-10-09 09:00,9,16.67,16.7,16.5,16.53,535
20190201|2018-10-09 09:30,9,16.51,16.56,16.42,16.56,675
20190201|2018-10-09 10:00,9,16.56,16.7,16.48,16.52,473
20190201|2018-10-09 10:30,9,16.53,16.57,16.45,16.46,209
20190201|2018-10-09 11:00,9,16.45,16.58,16.41,16.57,106
20190201|2018-10-09 11:30,9,16.6,16.66,16.53,16.62,251
20190201|2018-10-09 12:00,9,16.62,16.7,16.53,16.57,161
20190201|2018-10-09 12:30,9,16.57,16.68,16.57,16.6,302
20190201|2018-10-09 13:00,9,16.6,16.67,16.56,16.57,55
20190201|2018-10-09 13:30,9,16.55,16.65,16.55,16.6,136
20190201|2018-10-09 14:00,9,16.62,16.67,16.58,16.67,180
20190201|2018-10-09 14:30,9,16.68,16.68,16.57,16.6,237
20190201|2018-10-09 15:00,9,16.61,16.63,16.52,16.54,1053
20190201|2018-10-09 15:30,9,16.53,16.62,16.53,16.62,203
20190201|2018-10-09 17:30,10,16.57,16.57,16.57,16.57,1
20190201|2018-10-09 18:00,10,16.55,16.55,16.55,16.55,18
20190201|2018-10-09 19:00,10,16.55,16.56,16.55,16.56,8
20190201|2018-10-09 19:30,10,16.6,16.6,16.6,16.6,15
20190201|2018-10-09 20:00,10,16.55,16.55,16.55,16.55,1
20190201|2018-10-09 21:00,10,16.6,16.6,16.6,16.6,3
20190201|2018-10-09 21:30,10,16.6,16.65,16.6,16.65,6
20190201|2018-10-09 22:00,10,16.7,16.7,16.65,16.69,27
20190201|2018-10-09 22:30,10,16.67,16.67,16.61,16.61,10
20190201|2018-10-10 00:00,10,16.65,16.65,16.65,16.65,1
20190201|2018-10-10 02:00,10,16.6,16.6,16.57,16.6,22
20190201|2018-10-10 02:30,10,16.62,16.65,16.61,16.61,8
20190201|2018-10-10 03:00,10,16.66,16.68,16.65,16.65,76
20190201|2018-10-10 03:30,10,16.65,16.65,16.6,16.63,63
20190201|2018-10-10 04:00,10,16.65,16.7,16.63,16.63,134
20190201|2018-10-10 04:30,10,16.65,16.65,16.65,16.65,1
20190201|2018-10-10 05:00,10,16.66,16.66,16.65,16.65,10
20190201|2018-10-10 05:30,10,16.65,16.65,16.63,16.63,28
20190201|2018-10-10 06:00,10,16.62,16.62,16.56,16.56,20
20190201|2018-10-10 06:30,10,16.57,16.65,16.55,16.65,70
20190201|2018-10-10 07:00,10,16.65,16.67,16.6,16.67,274
20190201|2018-10-10 07:30,10,16.7,16.72,16.69,16.72,7
20190201|2018-10-10 08:00,10,16.7,16.75,16.67,16.71,70
20190201|2018-10-10 08:30,10,16.7,17.08,16.7,17.05,2503
20190201|2018-10-10 09:00,10,17.03,17.17,16.87,16.95,769
20190201|2018-10-10 09:30,10,16.97,17.22,16.95,17.12,1731
20190201|2018-10-10 10:00,10,17.13,17.42,17.13,17.32,2264
20190201|2018-10-10 10:30,10,17.31,17.42,17.17,17.27,1728
20190201|2018-10-10 11:00,10,17.27,17.3,17.05,17.15,1069
20190201|2018-10-10 11:30,10,17.18,17.27,17.08,17.18,1275
20190201|2018-10-10 12:00,10,17.22,17.32,17.05,17.15,437
20190201|2018-10-10 12:30,10,17.15,17.23,17.07,17.2,537
20190201|2018-10-10 13:00,10,17.23,17.44,17.21,17.4,737
20190201|2018-10-10 13:30,10,17.41,17.6,17.35,17.52,1340
20190201|2018-10-10 14:00,10,17.55,17.77,17.51,17.6,1942
20190201|2018-10-10 14:30,10,17.62,18.05,17.6,18.01,4422
20190201|2018-10-10 15:00,10,18.01,18.11,17.98,18.02,1801
20190201|2018-10-10 15:30,10,18,18.15,17.95,18.15,215
20190201|2018-10-10 17:00,11,18.08,18.1,18.05,18.05,54
20190201|2018-10-10 17:30,11,18.05,18.07,18.02,18.05,35
20190201|2018-10-10 18:00,11,18,18,17.96,17.96,23
20190201|2018-10-10 18:30,11,17.98,18.07,17.98,18.07,78
20190201|2018-10-10 19:00,11,18.09,18.1,18.07,18.09,12
20190201|2018-10-10 19:30,11,18.02,18.02,17.92,17.92,5
20190201|2018-10-10 20:00,11,17.95,18.05,17.95,18.05,24
20190201|2018-10-10 20:30,11,18.1,18.37,18.1,18.35,87
20190201|2018-10-10 21:00,11,18.3,18.4,18.23,18.3,98
20190201|2018-10-10 21:30,11,18.27,18.42,18.27,18.36,113
20190201|2018-10-10 22:00,11,18.45,18.5,18.4,18.45,39
20190201|2018-10-10 22:30,11,18.4,18.45,18.35,18.37,101
20190201|2018-10-10 23:00,11,18.45,18.52,18.45,18.5,48
20190201|2018-10-10 23:30,11,18.5,18.5,18.45,18.45,14
20190201|2018-10-11 00:00,11,18.45,18.57,18.45,18.57,315
20190201|2018-10-11 00:30,11,18.53,18.57,18.5,18.55,34
20190201|2018-10-11 01:00,11,18.46,18.47,18.35,18.35,189
20190201|2018-10-11 01:30,11,18.45,18.46,18.3,18.35,313
20190201|2018-10-11 02:00,11,18.35,18.35,18.15,18.15,261
20190201|2018-10-11 02:30,11,18.17,18.3,18.1,18.3,225
20190201|2018-10-11 03:00,11,18.3,18.35,18.25,18.25,254
20190201|2018-10-11 03:30,11,18.3,18.47,18.3,18.45,200
20190201|2018-10-11 04:00,11,18.4,18.53,18.4,18.48,236
20190201|2018-10-11 04:30,11,18.45,18.55,18.45,18.45,205
20190201|2018-10-11 05:00,11,18.5,18.58,18.5,18.55,138
20190201|2018-10-11 05:30,11,18.58,18.71,18.57,18.6,182
20190201|2018-10-11 06:00,11,18.6,18.61,18.52,18.55,178
20190201|2018-10-11 06:30,11,18.56,18.66,18.45,18.5,453
20190201|2018-10-11 07:00,11,18.45,18.46,18.35,18.36,236
20190201|2018-10-11 07:30,11,18.35,18.37,17.9,17.93,866
20190201|2018-10-11 08:00,11,17.92,18.13,17.84,17.95,879
20190201|2018-10-11 08:30,11,17.95,18.33,17.7,17.75,2048
20190201|2018-10-11 09:00,11,17.8,18.2,17.75,18.15,644
20190201|2018-10-11 09:30,11,18.11,18.33,18,18.32,437
20190201|2018-10-11 10:00,11,18.32,18.55,18.26,18.3,716
20190201|2018-10-11 10:30,11,18.3,18.4,17.88,17.95,725
20190201|2018-10-11 11:00,11,18,18.07,17.75,17.88,552
20190201|2018-10-11 11:30,11,17.9,18.1,17.85,18.07,617
20190201|2018-10-11 12:00,11,18.07,18.2,17.95,18,483
20190201|2018-10-11 12:30,11,18,18.28,17.92,18.15,380
20190201|2018-10-11 13:00,11,18.17,18.37,18.15,18.3,327
20190201|2018-10-11 13:30,11,18.4,19.18,18.4,18.91,1741
20190201|2018-10-11 14:00,11,18.91,19.02,18.3,18.55,1134
20190201|2018-10-11 14:30,11,18.56,18.73,18.36,18.72,1259
20190201|2018-10-11 15:00,11,18.72,18.75,18.15,18.2,904
20190201|2018-10-11 15:30,11,18.16,18.22,18.1,18.22,165
20190201|2018-10-11 17:00,12,18.2,18.27,18.15,18.15,68
20190201|2018-10-11 17:30,12,18.15,18.16,18.06,18.06,46
20190201|2018-10-11 18:00,12,18.05,18.05,18,18.02,44
20190201|2018-10-11 18:30,12,18.02,18.1,18.02,18.05,23
20190201|2018-10-11 19:00,12,18.07,18.07,17.9,17.96,44
20190201|2018-10-11 19:30,12,17.95,18,17.95,17.97,21
20190201|2018-10-11 20:00,12,18.02,18.02,17.96,18,58
20190201|2018-10-11 20:30,12,18,18.01,17.95,17.95,30
20190201|2018-10-11 21:30,12,18,18,18,18,3
20190201|2018-10-11 22:00,12,17.96,17.96,17.93,17.93,2
20190201|2018-10-11 22:30,12,17.9,17.9,17.78,17.85,55
20190201|2018-10-11 23:00,12,17.85,17.85,17.85,17.85,2
20190201|2018-10-11 23:30,12,17.85,17.85,17.77,17.77,29
20190201|2018-10-12 00:00,12,17.75,17.75,17.66,17.69,33
20190201|2018-10-12 00:30,12,17.69,17.72,17.69,17.72,32
20190201|2018-10-12 01:00,12,17.7,17.75,17.69,17.7,8
20190201|2018-10-12 01:30,12,17.6,17.65,17.52,17.6,127
20190201|2018-10-12 02:00,12,17.65,17.65,17.58,17.6,41
20190201|2018-10-12 02:30,12,17.65,17.7,17.6,17.63,23
20190201|2018-10-12 03:00,12,17.63,17.8,17.63,17.79,31
20190201|2018-10-12 03:30,12,17.84,17.87,17.84,17.87,15
20190201|2018-10-12 04:00,12,17.88,17.91,17.87,17.9,13
20190201|2018-10-12 04:30,12,17.8,17.87,17.8,17.87,6
20190201|2018-10-12 05:00,12,17.89,17.92,17.88,17.92,15
20190201|2018-10-12 05:30,12,17.85,17.85,17.85,17.85,4
20190201|2018-10-12 06:00,12,17.85,17.86,17.8,17.8,13
20190201|2018-10-12 06:30,12,17.8,17.87,17.76,17.87,135
20190201|2018-10-12 07:00,12,17.78,17.78,17.71,17.71,55
20190201|2018-10-12 07:30,12,17.7,17.75,17.69,17.75,88
20190201|2018-10-12 08:00,12,17.73,17.8,17.73,17.75,248
20190201|2018-10-12 08:30,12,17.73,18.01,17.7,17.85,1030
20190201|2018-10-12 09:00,12,17.85,18.18,17.75,18.18,1443
20190201|2018-10-12 09:30,12,18.18,18.18,17.95,18.03,1071
20190201|2018-10-12 10:00,12,18.02,18.08,17.95,18.07,639
20190201|2018-10-12 10:30,12,18.1,18.4,18.08,18.25,871
20190201|2018-10-12 11:00,12,18.25,18.55,18.25,18.47,1125
20190201|2018-10-12 11:30,12,18.5,18.85,18.47,18.55,979
20190201|2018-10-12 12:00,12,18.6,18.65,18.34,18.6,551
20190201|2018-10-12 12:30,12,18.6,18.78,18.4,18.5,1157
20190201|2018-10-12 13:00,12,18.5,18.8,18.5,18.6,433
20190201|2018-10-12 13:30,12,18.6,18.76,18.36,18.39,962
20190201|2018-10-12 14:00,12,18.35,18.5,18,18,897
20190201|2018-10-12 14:30,12,18.01,18.1,17.8,17.97,1170
20190201|2018-10-12 15:00,12,18,18.03,17.8,17.85,1119
20190201|2018-10-12 15:30,12,17.81,17.87,17.81,17.85,104
20190201|2018-10-14 17:00,15,17.9,18,17.9,18,34
20190201|2018-10-14 17:30,15,17.95,17.97,17.95,17.96,11
20190201|2018-10-14 18:00,15,17.92,17.92,17.92,17.92,4
20190201|2018-10-14 18:30,15,17.93,17.93,17.9,17.9,2
20190201|2018-10-14 19:00,15,17.9,17.97,17.9,17.97,8
20190201|2018-10-14 19:30,15,18,18.05,17.99,18.05,42
20190201|2018-10-14 20:00,15,18.1,18.1,18,18,26
20190201|2018-10-14 20:30,15,18,18,17.95,17.95,10
20190201|2018-10-14 21:00,15,18,18,18,18,2
20190201|2018-10-14 22:30,15,18.05,18.06,18.02,18.02,19
20190201|2018-10-15 00:00,15,18.02,18.07,18,18.07,48
20190201|2018-10-15 00:30,15,18.08,18.1,18.05,18.1,33
20190201|2018-10-15 01:00,15,18.09,18.15,18.08,18.13,80
20190201|2018-10-15 01:30,15,18.13,18.14,18.1,18.1,20
20190201|2018-10-15 02:00,15,18.05,18.13,18.05,18.05,20
20190201|2018-10-15 02:30,15,18.08,18.18,18.08,18.15,213
20190201|2018-10-15 03:00,15,18.1,18.25,18.1,18.2,129
20190201|2018-10-15 03:30,15,18.21,18.25,18.19,18.23,85
20190201|2018-10-15 04:00,15,18.23,18.23,18.15,18.15,36
20190201|2018-10-15 04:30,15,18.2,18.2,18.14,18.15,18
20190201|2018-10-15 05:00,15,18.15,18.15,18.15,18.15,1
20190201|2018-10-15 05:30,15,18.2,18.21,18.15,18.2,70
20190201|2018-10-15 06:00,15,18.2,18.23,18.15,18.15,14
20190201|2018-10-15 06:30,15,18.1,18.12,18.05,18.07,7
20190201|2018-10-15 07:00,15,18.05,18.07,18.03,18.05,46
20190201|2018-10-15 07:30,15,18.05,18.1,18.05,18.05,21
20190201|2018-10-15 08:00,15,18.06,18.11,18.06,18.1,79
20190201|2018-10-15 08:30,15,18.11,18.33,18.07,18.31,1684
20190201|2018-10-15 09:00,15,18.35,18.47,18.28,18.3,895
20190201|2018-10-15 09:30,15,18.32,18.32,18.2,18.25,490
20190201|2018-10-15 10:00,15,18.25,18.26,18.07,18.1,303
20190201|2018-10-15 10:30,15,18.05,18.21,18.05,18.21,530
20190201|2018-10-15 11:00,15,18.23,18.25,18.17,18.2,369
20190201|2018-10-15 11:30,15,18.2,18.22,18.12,18.17,219
20190201|2018-10-15 12:00,15,18.16,18.33,18.1,18.3,490
20190201|2018-10-15 12:30,15,18.3,18.3,18.08,18.13,426
20190201|2018-10-15 13:00,15,18.13,18.23,18.1,18.23,331
20190201|2018-10-15 13:30,15,18.25,18.25,18,18.07,590
20190201|2018-10-15 14:00,15,18.07,18.28,18,18.12,662
20190201|2018-10-15 14:30,15,18.13,18.23,18,18.16,484
20190201|2018-10-15 15:00,15,18.2,18.4,18.16,18.35,1028
20190201|2018-10-15 15:30,15,18.35,18.43,18.32,18.38,256
20190201|2018-10-15 17:00,16,18.4,18.43,18.4,18.43,35
20190201|2018-10-15 17:30,16,18.38,18.38,18.36,18.37,5
20190201|2018-10-15 18:00,16,18.37,18.37,18.28,18.3,28
20190201|2018-10-15 18:30,16,18.3,18.3,18.3,18.3,12
20190201|2018-10-15 19:00,16,18.25,18.25,18.18,18.18,89
20190201|2018-10-15 19:30,16,18.2,18.22,18.18,18.18,18
20190201|2018-10-15 20:00,16,18.14,18.14,18.14,18.14,1
20190201|2018-10-15 20:30,16,18.17,18.17,18.15,18.15,6
20190201|2018-10-15 21:00,16,18.06,18.1,18.06,18.09,6
20190201|2018-10-15 22:00,16,18.15,18.17,18.15,18.17,2
20190201|2018-10-15 22:30,16,18.2,18.2,18.17,18.17,4
20190201|2018-10-15 23:00,16,18.17,18.2,18.17,18.2,4
20190201|2018-10-16 00:00,16,18.15,18.15,18.15,18.15,6
20190201|2018-10-16 01:30,16,18.15,18.17,18.15,18.17,23
20190201|2018-10-16 02:00,16,18.1,18.11,18.07,18.07,11
20190201|2018-10-16 02:30,16,18.08,18.12,18.05,18.1,87
20190201|2018-10-16 03:00,16,18.12,18.12,18.02,18.02,82
20190201|2018-10-16 03:30,16,18.05,18.07,18.02,18.05,106
20190201|2018-10-16 04:00,16,18.1,18.15,18.07,18.12,136
20190201|2018-10-16 04:30,16,18.1,18.1,18.05,18.07,25
20190201|2018-10-16 05:00,16,18.1,18.1,18.03,18.03,37
20190201|2018-10-16 05:30,16,18.05,18.06,18.05,18.06,9
20190201|2018-10-16 06:00,16,18.05,18.05,18.05,18.05,1
20190201|2018-10-16 06:30,16,18,18.05,17.97,17.97,155
20190201|2018-10-16 07:00,16,17.97,17.97,17.92,17.97,124
20190201|2018-10-16 07:30,16,17.96,17.96,17.86,17.9,15
20190201|2018-10-16 08:00,16,17.9,17.93,17.85,17.9,126
20190201|2018-10-16 08:30,16,17.9,18.02,17.82,17.9,435
20190201|2018-10-16 09:00,16,17.91,17.96,17.85,17.95,583
20190201|2018-10-16 09:30,16,18,18,17.81,17.81,325
20190201|2018-10-16 10:00,16,17.85,17.87,17.7,17.7,643
20190201|2018-10-16 10:30,16,17.72,17.8,17.65,17.75,195
20190201|2018-10-16 11:00,16,17.72,17.87,17.72,17.85,179
20190201|2018-10-16 11:30,16,17.8,17.85,17.75,17.82,534
20190201|2018-10-16 12:00,16,17.8,17.81,17.75,17.8,570
20190201|2018-10-16 12:30,16,17.75,17.83,17.7,17.75,286
20190201|2018-10-16 13:00,16,17.77,17.78,17.7,17.73,149
20190201|2018-10-16 13:30,16,17.7,17.82,17.65,17.78,448
20190201|2018-10-16 14:00,16,17.78,17.8,17.56,17.65,698
20190201|2018-10-16 14:30,16,17.67,17.67,17.5,17.65,726
20190201|2018-10-16 15:00,16,17.65,17.74,17.61,17.72,935
20190201|2018-10-16 15:30,16,17.68,17.75,17.67,17.75,126
20190201|2018-10-16 17:00,17,17.75,17.75,17.66,17.66,122
20190201|2018-10-16 17:30,17,17.72,17.72,17.7,17.7,15
20190201|2018-10-16 18:00,17,17.7,17.7,17.7,17.7,19
20190201|2018-10-16 18:30,17,17.71,17.71,17.71,17.71,1
20190201|2018-10-16 19:00,17,17.7,17.7,17.7,17.7,27
20190201|2018-10-16 19:30,17,17.7,17.7,17.7,17.7,16
20190201|2018-10-16 20:00,17,17.65,17.66,17.65,17.65,14
20190201|2018-10-16 21:30,17,17.65,17.66,17.65,17.66,96
20190201|2018-10-16 22:30,17,17.65,17.65,17.65,17.65,24
20190201|2018-10-16 23:00,17,17.66,17.66,17.66,17.66,43
20190201|2018-10-16 23:30,17,17.7,17.7,17.7,17.7,1
20190201|2018-10-17 00:00,17,17.7,17.7,17.68,17.68,11
20190201|2018-10-17 00:30,17,17.7,17.73,17.65,17.68,50
20190201|2018-10-17 01:00,17,17.65,17.65,17.63,17.65,76
20190201|2018-10-17 01:30,17,17.63,17.63,17.56,17.6,76
20190201|2018-10-17 02:00,17,17.6,17.6,17.6,17.6,18
20190201|2018-10-17 02:30,17,17.65,17.65,17.6,17.6,40
20190201|2018-10-17 03:00,17,17.63,17.67,17.63,17.67,26
20190201|2018-10-17 03:30,17,17.65,17.65,17.65,17.65,22
20190201|2018-10-17 04:00,17,17.65,17.66,17.65,17.66,6
20190201|2018-10-17 04:30,17,17.7,17.71,17.65,17.68,112
20190201|2018-10-17 05:00,17,17.7,17.75,17.7,17.7,49
20190201|2018-10-17 05:30,17,17.71,17.71,17.71,17.71,1
20190201|2018-10-17 06:00,17,17.7,17.75,17.66,17.75,82
20190201|2018-10-17 06:30,17,17.78,17.8,17.78,17.8,10
20190201|2018-10-17 07:00,17,17.8,17.82,17.77,17.82,41
20190201|2018-10-17 07:30,17,17.81,17.85,17.81,17.85,23
20190201|2018-10-17 08:00,17,17.87,17.87,17.68,17.7,295
20190201|2018-10-17 08:30,17,17.7,17.97,17.7,17.97,671
20190201|2018-10-17 09:00,17,17.96,18.1,17.93,18.05,350
20190201|2018-10-17 09:30,17,18.05,18.33,18.05,18.23,972
20190201|2018-10-17 10:00,17,18.25,18.3,18.04,18.05,893
20190201|2018-10-17 10:30,17,18.05,18.13,17.9,17.9,528
20190201|2018-10-17 11:00,17,17.9,17.95,17.81,17.91,1085
20190201|2018-10-17 11:30,17,17.92,17.95,17.82,17.86,1026
20190201|2018-10-17 12:00,17,17.82,17.87,17.8,17.85,318
20190201|2018-10-17 12:30,17,17.82,17.92,17.82,17.9,481
20190201|2018-10-17 13:00,17,17.94,18.11,17.88,18.05,913
20190201|2018-10-17 13:30,17,18.08,18.08,17.75,17.76,771
20190201|2018-10-17 14:00,17,17.8,17.85,17.75,17.81,450
20190201|2018-10-17 14:30,17,17.8,17.95,17.8,17.9,862
20190201|2018-10-17 15:00,17,17.87,17.87,17.65,17.67,617
20190201|2018-10-17 15:30,17,17.7,17.72,17.65,17.65,126
20190201|2018-10-17 17:00,18,17.75,17.76,17.7,17.75,129
20190201|2018-10-17 17:30,18,17.78,17.78,17.75,17.75,18
20190201|2018-10-17 18:00,18,17.76,17.76,17.76,17.76,5
20190201|2018-10-17 18:30,18,17.77,17.77,17.75,17.75,21
20190201|2018-10-17 19:00,18,17.75,17.85,17.75,17.8,138
20190201|2018-10-17 19:30,18,17.8,17.81,17.76,17.8,56
20190201|2018-10-17 20:00,18,17.8,17.8,17.76,17.77,58
20190201|2018-10-17 20:30,18,17.8,17.85,17.8,17.8,48
20190201|2018-10-17 21:00,18,17.83,17.85,17.82,17.85,87
20190201|2018-10-17 21:30,18,17.85,17.85,17.78,17.8,116
20190201|2018-10-17 22:00,18,17.8,17.83,17.76,17.8,155
20190201|2018-10-17 22:30,18,17.83,17.83,17.78,17.8,22
20190201|2018-10-17 23:00,18,17.8,17.8,17.77,17.77,7
20190201|2018-10-17 23:30,18,17.78,17.78,17.75,17.75,5
20190201|2018-10-18 00:00,18,17.8,17.8,17.78,17.78,22
20190201|2018-10-18 00:30,18,17.8,17.8,17.75,17.78,401
20190201|2018-10-18 01:00,18,17.8,17.81,17.8,17.81,53
20190201|2018-10-18 01:30,18,17.85,17.85,17.75,17.75,106
20190201|2018-10-18 02:00,18,17.75,17.75,17.75,17.75,31
20190201|2018-10-18 02:30,18,17.72,17.72,17.62,17.65,170
20190201|2018-10-18 03:00,18,17.65,17.7,17.65,17.68,48
20190201|2018-10-18 03:30,18,17.7,17.7,17.66,17.68,11
20190201|2018-10-18 04:00,18,17.7,17.7,17.7,17.7,1
20190201|2018-10-18 04:30,18,17.7,17.7,17.65,17.65,20
20190201|2018-10-18 05:00,18,17.65,17.65,17.65,17.65,8
20190201|2018-10-18 05:30,18,17.65,17.69,17.65,17.68,97
20190201|2018-10-18 06:00,18,17.67,17.7,17.62,17.7,86
20190201|2018-10-18 06:30,18,17.65,17.67,17.63,17.66,245
20190201|2018-10-18 07:00,18,17.66,17.67,17.62,17.65,152
20190201|2018-10-18 07:30,18,17.6,17.65,17.6,17.65,29
20190201|2018-10-18 08:00,18,17.65,17.75,17.62,17.74,352
20190201|2018-10-18 08:30,18,17.75,17.85,17.65,17.78,3893
20190201|2018-10-18 09:00,18,17.8,17.86,17.71,17.77,3872
20190201|2018-10-18 09:30,18,17.77,17.77,17.65,17.67,3217
20190201|2018-10-18 10:00,18,17.68,17.92,17.68,17.88,2437
20190201|2018-10-18 10:30,18,17.9,18.2,17.85,18.15,4932
20190201|2018-10-18 11:00,18,18.16,18.22,18.01,18.07,534
20190201|2018-10-18 11:30,18,18.1,18.15,17.96,18.05,777
20190201|2018-10-18 12:00,18,18.11,18.4,18.08,18.32,1021
20190201|2018-10-18 12:30,18,18.31,18.53,18.3,18.42,1532
20190201|2018-10-18 13:00,18,18.45,18.5,18.28,18.38,728
20190201|2018-10-18 13:30,18,18.4,18.47,18.22,18.31,651
20190201|2018-10-18 14:00,18,18.31,18.45,18.25,18.26,553
20190201|2018-10-18 14:30,18,18.3,18.37,18.16,18.27,1461
20190201|2018-10-18 15:00,18,18.25,18.26,18.16,18.25,1212
20190201|2018-10-18 15:30,18,18.23,18.25,18.15,18.15,91
20190201|2018-10-18 17:00,19,18.17,18.25,18.17,18.25,61
20190201|2018-10-18 17:30,19,18.25,18.25,18.25,18.25,8
20190201|2018-10-18 18:00,19,18.25,18.25,18.21,18.25,13
20190201|2018-10-18 18:30,19,18.25,18.25,18.25,18.25,28
20190201|2018-10-18 19:00,19,18.21,18.21,18.21,18.21,4
20190201|2018-10-18 19:30,19,18.23,18.25,18.2,18.2,42
20190201|2018-10-18 20:00,19,18.17,18.2,18.17,18.2,16
20190201|2018-10-18 20:30,19,18.17,18.2,18.16,18.17,19
20190201|2018-10-18 21:00,19,18.23,18.25,18.21,18.23,46
20190201|2018-10-18 21:30,19,18.2,18.2,18.16,18.2,26
20190201|2018-10-18 22:30,19,18.23,18.25,18.23,18.25,5
20190201|2018-10-18 23:30,19,18.2,18.2,18.2,18.2,6
20190201|2018-10-19 00:00,19,18.2,18.2,18.15,18.15,13
20190201|2018-10-19 00:30,19,18.16,18.16,18.07,18.1,69
20190201|2018-10-19 01:00,19,18.1,18.1,18.1,18.1,18
20190201|2018-10-19 01:30,19,18.17,18.2,18.12,18.15,79
20190201|2018-10-19 02:00,19,18.16,18.2,18.12,18.2,121
20190201|2018-10-19 02:30,19,18.2,18.27,18.2,18.25,52
20190201|2018-10-19 03:00,19,18.26,18.32,18.26,18.3,38
20190201|2018-10-19 03:30,19,18.32,18.32,18.25,18.26,132
20190201|2018-10-19 04:00,19,18.26,18.3,18.25,18.3,59
20190201|2018-10-19 04:30,19,18.25,18.3,18.25,18.3,8
20190201|2018-10-19 05:00,19,18.31,18.31,18.25,18.26,25
20190201|2018-10-19 05:30,19,18.25,18.31,18.25,18.3,131
20190201|2018-10-19 06:00,19,18.3,18.3,18.18,18.18,96
20190201|2018-10-19 06:30,19,18.15,18.2,18.12,18.2,256
20190201|2018-10-19 07:00,19,18.15,18.17,18.07,18.12,315
20190201|2018-10-19 07:30,19,18.12,18.25,18.12,18.22,250
20190201|2018-10-19 08:00,19,18.23,18.25,18.17,18.23,636
20190201|2018-10-19 08:30,19,18.23,18.27,18.09,18.1,1064
20190201|2018-10-19 09:00,19,18.1,18.2,18.06,18.18,673
20190201|2018-10-19 09:30,19,18.17,18.21,18.08,18.15,376
20190201|2018-10-19 10:00,19,18.15,18.17,18.02,18.12,217
20190201|2018-10-19 10:30,19,18.17,18.25,18.1,18.1,509
20190201|2018-10-19 11:00,19,18.12,18.37,18.1,18.37,401
20190201|2018-10-19 11:30,19,18.37,18.55,18.37,18.37,842
20190201|2018-10-19 12:00,19,18.45,18.5,18.25,18.25,637
20190201|2018-10-19 12:30,19,18.25,18.37,18.21,18.35,473
20190201|2018-10-19 13:00,19,18.4,18.57,18.37,18.47,412
20190201|2018-10-19 13:30,19,18.47,18.57,18.42,18.55,953
20190201|2018-10-19 14:00,19,18.55,18.58,18.4,18.42,321
20190201|2018-10-19 14:30,19,18.42,18.45,18.27,18.35,1794
20190201|2018-10-19 15:00,19,18.31,18.47,18.3,18.3,898
20190201|2018-10-19 15:30,19,18.35,18.45,18.32,18.4,218
20190201|2018-10-21 17:00,22,18.45,18.57,18.42,18.56,72
20190201|2018-10-21 17:30,22,18.56,18.62,18.55,18.55,53
20190201|2018-10-21 18:00,22,18.55,18.55,18.52,18.54,19
20190201|2018-10-21 18:30,22,18.55,18.55,18.5,18.5,38
20190201|2018-10-21 19:00,22,18.55,18.65,18.55,18.6,33
20190201|2018-10-21 19:30,22,18.61,18.65,18.56,18.56,19
20190201|2018-10-21 20:00,22,18.55,18.55,18.47,18.5,219
20190201|2018-10-21 20:30,22,18.52,18.52,18.42,18.5,247
20190201|2018-10-21 21:00,22,18.47,18.47,18.42,18.45,253
20190201|2018-10-21 21:30,22,18.45,18.46,18.37,18.37,278
20190201|2018-10-21 22:00,22,18.37,18.37,18.37,18.37,4
20190201|2018-10-21 22:30,22,18.37,18.37,18.31,18.35,161
20190201|2018-10-21 23:00,22,18.35,18.36,18.35,18.35,7
20190201|2018-10-21 23:30,22,18.32,18.35,18.32,18.35,2
20190201|2018-10-22 00:00,22,18.36,18.36,18.35,18.35,6
20190201|2018-10-22 00:30,22,18.31,18.31,18.31,18.31,7
20190201|2018-10-22 01:00,22,18.3,18.31,18.26,18.26,115
20190201|2018-10-22 01:30,22,18.26,18.26,18.21,18.26,213
20190201|2018-10-22 02:00,22,18.25,18.3,18.21,18.25,149
20190201|2018-10-22 02:30,22,18.3,18.3,18.3,18.3,6
20190201|2018-10-22 03:00,22,18.35,18.37,18.35,18.35,9
20190201|2018-10-22 04:00,22,18.3,18.3,18.3,18.3,10
20190201|2018-10-22 04:30,22,18.3,18.37,18.3,18.35,16
20190201|2018-10-22 05:00,22,18.35,18.36,18.28,18.28,45
20190201|2018-10-22 05:30,22,18.3,18.3,18.25,18.25,109
20190201|2018-10-22 06:00,22,18.2,18.2,18.16,18.2,38
20190201|2018-10-22 06:30,22,18.16,18.16,18.07,18.14,284
20190201|2018-10-22 07:00,22,18.14,18.17,18.1,18.16,197
20190201|2018-10-22 07:30,22,18.16,18.2,18.11,18.13,50
20190201|2018-10-22 08:00,22,18.15,18.21,18.15,18.16,260
20190201|2018-10-22 08:30,22,18.16,18.51,18.1,18.47,922
20190201|2018-10-22 09:00,22,18.5,18.7,18.45,18.65,828
20190201|2018-10-22 09:30,22,18.66,18.7,18.36,18.4,464
20190201|2018-10-22 10:00,22,18.43,18.54,18.35,18.43,235
20190201|2018-10-22 10:30,22,18.45,18.55,18.42,18.55,255
20190201|2018-10-22 11:00,22,18.55,18.6,18.45,18.6,210
20190201|2018-10-22 11:30,22,18.57,18.65,18.47,18.5,177
20190201|2018-10-22 12:00,22,18.48,18.53,18.43,18.45,156
20190201|2018-10-22 12:30,22,18.45,18.5,18.41,18.5,69
20190201|2018-10-22 13:00,22,18.5,18.53,18.46,18.5,166
20190201|2018-10-22 13:30,22,18.5,18.5,18.36,18.42,700
20190201|2018-10-22 14:00,22,18.41,18.44,18.3,18.34,674
20190201|2018-10-22 14:30,22,18.35,18.37,18.3,18.37,727
20190201|2018-10-22 15:00,22,18.37,18.45,18.35,18.42,442
20190201|2018-10-22 15:30,22,18.42,18.45,18.4,18.4,97
20190201|2018-10-22 17:00,23,18.45,18.45,18.44,18.45,9
20190201|2018-10-22 17:30,23,18.41,18.41,18.4,18.4,5
20190201|2018-10-22 18:00,23,18.45,18.45,18.45,18.45,18
20190201|2018-10-22 19:00,23,18.5,18.65,18.5,18.57,166
20190201|2018-10-22 19:30,23,18.58,18.62,18.56,18.57,29
20190201|2018-10-22 20:00,23,18.57,18.57,18.5,18.55,49
20190201|2018-10-22 20:30,23,18.55,18.65,18.55,18.62,14
20190201|2018-10-22 21:00,23,18.61,18.72,18.6,18.7,32
20190201|2018-10-22 21:30,23,18.72,18.72,18.7,18.7,16
20190201|2018-10-22 22:00,23,18.75,18.77,18.75,18.77,122
20190201|2018-10-22 22:30,23,18.76,18.81,18.75,18.75,38
20190201|2018-10-22 23:00,23,18.8,18.8,18.76,18.76,15
20190201|2018-10-23 00:00,23,18.75,18.76,18.75,18.76,22
20190201|2018-10-23 00:30,23,18.8,18.82,18.77,18.81,31
20190201|2018-10-23 01:00,23,18.85,18.95,18.85,18.9,106
20190201|2018-10-23 01:30,23,18.91,18.95,18.9,18.92,153
20190201|2018-10-23 02:00,23,18.92,18.95,18.85,18.91,64
20190201|2018-10-23 02:30,23,18.85,18.9,18.8,18.9,17
20190201|2018-10-23 03:00,23,18.88,19,18.88,18.99,147
20190201|2018-10-23 03:30,23,19.01,19.01,18.95,18.95,79
20190201|2018-10-23 04:00,23,19,19.15,19,19.1,148
20190201|2018-10-23 04:30,23,19.1,19.15,19.05,19.06,153
20190201|2018-10-23 05:00,23,19.05,19.05,18.96,19,34
20190201|2018-10-23 05:30,23,19.05,19.05,18.95,18.98,44
20190201|2018-10-23 06:00,23,18.95,19.01,18.95,19,57
20190201|2018-10-23 06:30,23,19.06,19.15,19.05,19.05,109
20190201|2018-10-23 07:00,23,19.01,19.1,18.98,19.05,95
20190201|2018-10-23 07:30,23,19.1,19.1,19.01,19.05,31
20190201|2018-10-23 08:00,23,19.07,19.3,19.07,19.17,342
20190201|2018-10-23 08:30,23,19.2,19.25,18.92,19.1,2314
20190201|2018-10-23 09:00,23,19.1,19.35,19.1,19.2,1496
20190201|2018-10-23 09:30,23,19.22,19.42,19.1,19.15,796
20190201|2018-10-23 10:00,23,19.15,19.22,19,19.05,597
20190201|2018-10-23 10:30,23,19.05,19.23,19.05,19.23,389
20190201|2018-10-23 11:00,23,19.21,19.21,18.95,19,614
20190201|2018-10-23 11:30,23,18.96,18.98,18.81,18.96,349
20190201|2018-10-23 12:00,23,18.96,19,18.78,18.87,420
20190201|2018-10-23 12:30,23,18.85,19.02,18.85,18.98,505
20190201|2018-10-23 13:00,23,18.98,19,18.66,18.73,647
20190201|2018-10-23 13:30,23,18.7,18.7,18.55,18.62,1309
20190201|2018-10-23 14:00,23,18.58,18.67,18.55,18.63,719
20190201|2018-10-23 14:30,23,18.6,18.7,18.55,18.66,1408
20190201|2018-10-23 15:00,23,18.7,18.7,18.45,18.48,1016
20190201|2018-10-23 15:30,23,18.45,18.57,18.45,18.5,142
20190201|2018-10-23 17:00,24,18.5,18.5,18.5,18.5,6
20190201|2018-10-23 17:30,24,18.55,18.56,18.55,18.56,14
20190201|2018-10-23 18:00,24,18.55,18.55,18.52,18.52,19
20190201|2018-10-23 19:00,24,18.55,18.55,18.46,18.5,94
20190201|2018-10-23 19:30,24,18.53,18.53,18.5,18.5,2
20190201|2018-10-23 20:00,24,18.55,18.6,18.55,18.6,15
20190201|2018-10-23 20:30,24,18.6,18.6,18.5,18.6,25
20190201|2018-10-23 21:00,24,18.6,18.6,18.55,18.55,22
20190201|2018-10-23 21:30,24,18.51,18.56,18.51,18.56,13
20190201|2018-10-23 22:00,24,18.55,18.56,18.46,18.46,75
20190201|2018-10-23 22:30,24,18.46,18.51,18.46,18.5,23
20190201|2018-10-23 23:00,24,18.46,18.46,18.46,18.46,1
20190201|2018-10-24 00:00,24,18.5,18.6,18.5,18.6,27
20190201|2018-10-24 00:30,24,18.6,18.6,18.6,18.6,2
20190201|2018-10-24 01:00,24,18.65,18.65,18.65,18.65,8
20190201|2018-10-24 01:30,24,18.7,18.7,18.7,18.7,7
20190201|2018-10-24 02:00,24,18.75,18.8,18.72,18.75,136
20190201|2018-10-24 02:30,24,18.81,18.85,18.71,18.75,81
20190201|2018-10-24 03:00,24,18.78,18.85,18.78,18.81,32
20190201|2018-10-24 03:30,24,18.9,18.92,18.9,18.9,19
20190201|2018-10-24 04:00,24,18.9,18.9,18.8,18.8,20
20190201|2018-10-24 04:30,24,18.8,18.8,18.72,18.75,20
20190201|2018-10-24 05:00,24,18.75,18.75,18.7,18.7,85
20190201|2018-10-24 05:30,24,18.75,18.75,18.66,18.66,19
20190201|2018-10-24 06:00,24,18.66,18.67,18.6,18.6,58
20190201|2018-10-24 06:30,24,18.6,18.6,18.52,18.52,90
20190201|2018-10-24 07:00,24,18.5,18.57,18.48,18.57,25
20190201|2018-10-24 07:30,24,18.55,18.65,18.55,18.6,96
20190201|2018-10-24 08:00,24,18.61,18.65,18.55,18.65,75
20190201|2018-10-24 08:30,24,18.65,18.85,18.65,18.8,917
20190201|2018-10-24 09:00,24,18.81,19,18.79,18.95,686
20190201|2018-10-24 09:30,24,18.95,19.05,18.9,19.02,365
20190201|2018-10-24 10:00,24,19.02,19.26,19.02,19.2,1009
20190201|2018-10-24 10:30,24,19.22,19.27,18.92,18.98,778
20190201|2018-10-24 11:00,24,18.96,19.05,18.93,19.01,160
20190201|2018-10-24 11:30,24,19.02,19.2,19.02,19.05,288
20190201|2018-10-24 12:00,24,19.08,19.36,19.08,19.36,2155
20190201|2018-10-24 12:30,24,19.32,19.36,19.18,19.27,737
20190201|2018-10-24 13:00,24,19.26,19.4,19.16,19.18,811
20190201|2018-10-24 13:30,24,19.2,19.32,19.13,19.21,666
20190201|2018-10-24 14:00,24,19.25,19.53,19.25,19.51,1610
20190201|2018-10-24 14:30,24,19.55,19.75,19.4,19.7,2501
20190201|2018-10-24 15:00,24,19.7,19.81,19.4,19.4,2900
20190201|2018-10-24 15:30,24,19.35,19.4,19.3,19.31,284
20190201|2018-10-24 17:00,25,19.35,19.43,19.33,19.35,181
20190201|2018-10-24 17:30,25,19.4,19.4,19.36,19.36,10
20190201|2018-10-24 18:00,25,19.35,19.45,19.35,19.45,62
20190201|2018-10-24 18:30,25,19.48,19.62,19.47,19.51,230
20190201|2018-10-24 19:00,25,19.48,19.48,19.43,19.45,42
20190201|2018-10-24 19:30,25,19.45,19.45,19.4,19.4,18
20190201|2018-10-24 20:00,25,19.51,19.53,19.47,19.47,63
20190201|2018-10-24 20:30,25,19.45,19.45,19.45,19.45,7
20190201|2018-10-24 21:00,25,19.5,19.5,19.38,19.38,27
20190201|2018-10-24 21:30,25,19.37,19.4,19.37,19.4,5
20190201|2018-10-24 22:00,25,19.42,19.42,19.42,19.42,44
20190201|2018-10-24 22:30,25,19.36,19.44,19.36,19.44,21
20190201|2018-10-24 23:00,25,19.45,19.45,19.45,19.45,6
20190201|2018-10-24 23:30,25,19.45,19.45,19.45,19.45,7
20190201|2018-10-25 00:00,25,19.5,19.52,19.5,19.5,12
20190201|2018-10-25 00:30,25,19.45,19.5,19.4,19.5,36
20190201|2018-10-25 01:00,25,19.45,19.45,19.4,19.4,16
20190201|2018-10-25 01:30,25,19.4,19.4,19.4,19.4,16
20190201|2018-10-25 02:00,25,19.4,19.45,19.35,19.35,51
20190201|2018-10-25 02:30,25,19.35,19.36,19.28,19.3,89
20190201|2018-10-25 03:00,25,19.3,19.35,19.3,19.35,24
20190201|2018-10-25 03:30,25,19.35,19.38,19.3,19.3,23
20190201|2018-10-25 04:00,25,19.3,19.3,19.25,19.25,41
20190201|2018-10-25 04:30,25,19.23,19.25,19.2,19.2,45
20190201|2018-10-25 05:00,25,19.2,19.28,19.2,19.27,126
20190201|2018-10-25 05:30,25,19.26,19.31,19.2,19.2,76
20190201|2018-10-25 06:00,25,19.25,19.25,19.15,19.22,67
20190201|2018-10-25 06:30,25,19.18,19.32,19.18,19.3,152
20190201|2018-10-25 07:00,25,19.25,19.26,19.16,19.25,137
20190201|2018-10-25 07:30,25,19.23,19.45,19.22,19.4,599
20190201|2018-10-25 08:00,25,19.45,19.52,19.37,19.43,292
20190201|2018-10-25 08:30,25,19.42,19.72,19.3,19.32,1451
20190201|2018-10-25 09:00,25,19.35,19.35,19.15,19.2,1233
20190201|2018-10-25 09:30,25,19.22,19.27,19.11,19.27,1648
20190201|2018-10-25 10:00,25,19.27,19.35,19.1,19.1,852
20190201|2018-10-25 10:30,25,19.08,19.25,19.08,19.18,625
20190201|2018-10-25 11:00,25,19.22,19.4,19.22,19.36,460
20190201|2018-10-25 11:30,25,19.37,19.38,19.25,19.3,521
20190201|2018-10-25 12:00,25,19.26,19.41,19.25,19.3,629
20190201|2018-10-25 12:30,25,19.3,19.33,19.16,19.21,930
20190201|2018-10-25 13:00,25,19.2,19.25,19.06,19.07,413
20190201|2018-10-25 13:30,25,19.06,19.15,19.01,19.13,223
20190201|2018-10-25 14:00,25,19.12,19.15,19.03,19.1,437
20190201|2018-10-25 14:30,25,19.06,19.31,19.05,19.3,989
20190201|2018-10-25 15:00,25,19.29,19.65,19.22,19.6,1405
20190201|2018-10-25 15:30,25,19.57,19.7,19.55,19.66,207
20190201|2018-10-25 17:00,26,19.66,19.78,19.66,19.7,107
20190201|2018-10-25 17:30,26,19.71,19.71,19.66,19.7,40
20190201|2018-10-25 18:00,26,19.7,19.7,19.68,19.7,14
20190201|2018-10-25 18:30,26,19.7,19.73,19.7,19.71,11
20190201|2018-10-25 19:00,26,19.75,19.87,19.75,19.8,113
20190201|2018-10-25 19:30,26,19.75,19.78,19.75,19.78,8
20190201|2018-10-25 20:00,26,19.73,19.75,19.73,19.75,4
20190201|2018-10-25 20:30,26,19.78,19.78,19.75,19.75,25
20190201|2018-10-25 21:00,26,19.75,19.82,19.75,19.82,38
20190201|2018-10-25 21:30,26,19.85,19.9,19.81,19.9,45
20190201|2018-10-25 22:00,26,19.85,19.9,19.85,19.9,99
20190201|2018-10-25 22:30,26,19.95,20.01,19.95,19.95,62
20190201|2018-10-25 23:00,26,20,20,19.95,19.95,26
20190201|2018-10-25 23:30,26,19.9,19.9,19.83,19.85,32
20190201|2018-10-26 00:00,26,19.82,19.88,19.8,19.88,24
20190201|2018-10-26 00:30,26,19.92,19.95,19.85,19.9,37
20190201|2018-10-26 01:00,26,19.9,19.91,19.74,19.75,69
20190201|2018-10-26 01:30,26,19.8,19.83,19.75,19.8,50
20190201|2018-10-26 02:00,26,19.8,19.95,19.8,19.95,147
20190201|2018-10-26 02:30,26,20.01,20.03,19.8,19.9,98
20190201|2018-10-26 03:00,26,19.9,19.95,19.87,19.95,54
20190201|2018-10-26 03:30,26,20,20.05,20,20.05,52
20190201|2018-10-26 04:00,26,20.03,20.24,20,20.22,133
20190201|2018-10-26 04:30,26,20.22,20.22,20.15,20.15,158
20190201|2018-10-26 05:00,26,20.15,20.15,20.1,20.15,77
20190201|2018-10-26 05:30,26,20.1,20.1,20.05,20.1,61
20190201|2018-10-26 06:00,26,20.05,20.07,19.95,20,163
20190201|2018-10-26 06:30,26,20.08,20.15,20.05,20.1,223
20190201|2018-10-26 07:00,26,20.1,20.16,20.05,20.16,171
20190201|2018-10-26 07:30,26,20.18,20.18,19.92,19.92,605
20190201|2018-10-26 08:00,26,19.93,20.1,19.93,20.1,220
20190201|2018-10-26 08:30,26,20.1,20.17,19.93,20,1510
20190201|2018-10-26 09:00,26,20.05,20.35,20.05,20.2,1470
20190201|2018-10-26 09:30,26,20.22,20.45,20.2,20.4,767
20190201|2018-10-26 10:00,26,20.42,20.42,20.12,20.12,558
20190201|2018-10-26 10:30,26,20.11,20.15,20,20.05,596
20190201|2018-10-26 11:00,26,20.05,20.07,19.81,19.81,345
20190201|2018-10-26 11:30,26,19.85,19.86,19.6,19.72,626
20190201|2018-10-26 12:00,26,19.7,19.81,19.62,19.81,731
20190201|2018-10-26 12:30,26,19.85,19.97,19.8,19.82,411
20190201|2018-10-26 13:00,26,19.85,20.13,19.84,20,725
20190201|2018-10-26 13:30,26,20,20.25,19.9,20.25,591
20190201|2018-10-26 14:00,26,20.21,20.35,20.07,20.12,1580
20190201|2018-10-26 14:30,26,20.15,20.23,19.91,20.07,1065
20190201|2018-10-26 15:00,26,20.06,20.1,19.76,19.78,841
20190201|2018-10-26 15:30,26,19.75,19.95,19.75,19.9,289
20190201|2018-10-28 17:00,29,19.85,19.87,19.68,19.7,45
20190201|2018-10-28 17:30,29,19.7,19.72,19.65,19.7,39
20190201|2018-10-28 18:00,29,19.7,19.7,19.7,19.7,1
20190201|2018-10-28 18:30,29,19.75,19.8,19.7,19.8,46
20190201|2018-10-28 19:00,29,19.75,19.75,19.7,19.75,21
20190201|2018-10-28 19:30,29,19.7,19.75,19.7,19.75,30
20190201|2018-10-28 20:30,29,19.75,19.87,19.75,19.85,56
20190201|2018-10-28 21:00,29,19.9,19.95,19.87,19.95,49
20190201|2018-10-28 21:30,29,19.95,19.95,19.9,19.9,4
20190201|2018-10-28 22:00,29,19.9,19.9,19.85,19.87,33
20190201|2018-10-28 22:30,29,19.85,19.85,19.82,19.83,8
20190201|2018-10-28 23:00,29,19.85,19.85,19.85,19.85,4
20190201|2018-10-29 00:00,29,19.9,19.9,19.85,19.85,23
20190201|2018-10-29 00:30,29,19.9,19.96,19.9,19.95,33
20190201|2018-10-29 01:00,29,19.97,20.01,19.95,20,14
20190201|2018-10-29 01:30,29,19.95,19.95,19.95,19.95,29
20190201|2018-10-29 02:00,29,20,20,19.86,19.9,60
20190201|2018-10-29 02:30,29,19.9,19.92,19.9,19.9,37
20190201|2018-10-29 03:00,29,19.85,19.95,19.85,19.95,47
20190201|2018-10-29 03:30,29,19.96,19.96,19.9,19.9,36
20190201|2018-10-29 04:00,29,19.9,19.9,19.81,19.81,19
20190201|2018-10-29 04:30,29,19.77,19.77,19.65,19.65,211
20190201|2018-10-29 05:00,29,19.7,19.7,19.63,19.63,68
20190201|2018-10-29 05:30,29,19.65,19.65,19.55,19.55,55
20190201|2018-10-29 06:00,29,19.57,19.57,19.5,19.5,52
20190201|2018-10-29 06:30,29,19.5,19.6,19.5,19.6,43
20190201|2018-10-29 07:00,29,19.55,19.55,19.47,19.5,73
20190201|2018-10-29 07:30,29,19.5,19.56,19.48,19.51,69
20190201|2018-10-29 08:00,29,19.52,19.66,19.52,19.65,123
20190201|2018-10-29 08:30,29,19.65,19.73,19.6,19.62,1149
20190201|2018-10-29 09:00,29,19.61,19.62,19.5,19.56,920
20190201|2018-10-29 09:30,29,19.55,19.65,19.52,19.6,883
20190201|2018-10-29 10:00,29,19.57,19.76,19.56,19.71,221
20190201|2018-10-29 10:30,29,19.71,19.8,19.66,19.8,451
20190201|2018-10-29 11:00,29,19.8,20.05,19.8,20,567
20190201|2018-10-29 11:30,29,20.02,20.05,19.83,19.95,827
20190201|2018-10-29 12:00,29,19.9,19.95,19.81,19.95,453
20190201|2018-10-29 12:30,29,19.95,19.95,19.81,19.9,318
20190201|2018-10-29 13:00,29,19.92,20.2,19.9,20.2,846
20190201|2018-10-29 13:30,29,20.21,20.3,20.1,20.25,621
20190201|2018-10-29 14:00,29,20.3,20.52,20.3,20.5,1190
20190201|2018-10-29 14:30,29,20.5,20.82,20.25,20.25,3205
20190201|2018-10-29 15:00,29,20.21,20.3,20.16,20.21,507
20190201|2018-10-29 15:30,29,20.23,20.3,20.22,20.3,125
20190201|2018-10-29 17:00,30,20.3,20.4,20.3,20.3,136
20190201|2018-10-29 17:30,30,20.35,20.4,20.35,20.37,21
20190201|2018-10-29 18:00,30,20.35,20.35,20.35,20.35,10
20190201|2018-10-29 18:30,30,20.31,20.4,20.31,20.35,42
20190201|2018-10-29 19:00,30,20.35,20.35,20.25,20.25,9
20190201|2018-10-29 19:30,30,20.25,20.25,20.18,20.2,24
20190201|2018-10-29 20:00,30,20.25,20.25,20.15,20.15,26
20190201|2018-10-29 20:30,30,20.17,20.22,20.17,20.2,25
20190201|2018-10-29 21:00,30,20.2,20.2,20.2,20.2,3
20190201|2018-10-29 21:30,30,20.1,20.1,20.08,20.1,35
20190201|2018-10-29 22:00,30,20.12,20.12,20.05,20.1,90
20190201|2018-10-29 22:30,30,20.1,20.12,20.1,20.12,3
20190201|2018-10-29 23:00,30,20.1,20.1,20,20,52
20190201|2018-10-29 23:30,30,20,20,19.98,19.98,7
20190201|2018-10-30 00:00,30,19.95,19.98,19.95,19.98,3
20190201|2018-10-30 00:30,30,20,20,20,20,3
20190201|2018-10-30 01:00,30,20.05,20.09,20.03,20.05,15
20190201|2018-10-30 01:30,30,20.05,20.1,20.05,20.05,19
20190201|2018-10-30 02:00,30,20.05,20.05,20.05,20.05,14
20190201|2018-10-30 02:30,30,20,20.05,20,20.05,13
20190201|2018-10-30 03:00,30,20.06,20.1,20.05,20.05,45
20190201|2018-10-30 03:30,30,20.05,20.1,20.02,20.1,25
20190201|2018-10-30 04:00,30,20.1,20.25,20.1,20.2,34
20190201|2018-10-30 04:30,30,20.2,20.2,20.11,20.11,21
20190201|2018-10-30 05:00,30,20.1,20.1,20.1,20.1,7
20190201|2018-10-30 05:30,30,20.16,20.16,20.16,20.16,1
20190201|2018-10-30 06:00,30,20.15,20.15,20.1,20.1,25
20190201|2018-10-30 06:30,30,20.06,20.1,20.06,20.1,154
20190201|2018-10-30 07:00,30,20.05,20.15,20.03,20.1,156
20190201|2018-10-30 07:30,30,20.15,20.2,20.08,20.15,74
20190201|2018-10-30 08:00,30,20.18,20.41,20.18,20.32,236
20190201|2018-10-30 08:30,30,20.37,20.44,20,20.07,1297
20190201|2018-10-30 09:00,30,20.05,20.22,20.01,20.2,906
20190201|2018-10-30 09:30,30,20.2,20.4,20.11,20.4,892
20190201|2018-10-30 10:00,30,20.35,20.41,20.2,20.22,552
20190201|2018-10-30 10:30,30,20.22,20.25,20.1,20.22,662
20190201|2018-10-30 11:00,30,20.21,20.25,20.1,20.1,364
20190201|2018-10-30 11:30,30,20.15,20.3,20.14,20.3,335
20190201|2018-10-30 12:00,30,20.3,20.41,20.25,20.4,454
20190201|2018-10-30 12:30,30,20.41,20.5,20.28,20.28,455
20190201|2018-10-30 13:00,30,20.26,20.4,20.25,20.37,535
20190201|2018-10-30 13:30,30,20.38,20.41,20.21,20.25,516
20190201|2018-10-30 14:00,30,20.25,20.33,20.06,20.13,759
20190201|2018-10-30 14:30,30,20.1,20.16,20,20,1374
20190201|2018-10-30 15:00,30,20.07,20.12,19.95,20.08,571
20190201|2018-10-30 15:30,30,20.05,20.07,19.95,19.95,302
20190201|2018-10-30 17:00,31,19.95,20,19.95,19.97,49
20190201|2018-10-30 17:30,31,19.97,19.97,19.97,19.97,12
20190201|2018-10-30 18:00,31,20,20.01,19.96,19.97,122
20190201|2018-10-30 18:30,31,19.97,19.97,19.97,19.97,10
20190201|2018-10-30 19:00,31,20,20.08,20,20.08,50
20190201|2018-10-30 19:30,31,20.08,20.08,20.01,20.03,129
20190201|2018-10-30 20:00,31,20,20,19.95,19.96,60
20190201|2018-10-30 20:30,31,19.95,19.98,19.91,19.97,161
20190201|2018-10-30 21:00,31,19.98,19.98,19.96,19.96,68
20190201|2018-10-30 21:30,31,20,20.02,20,20,9
20190201|2018-10-30 22:00,31,20,20,19.98,19.98,13
20190201|2018-10-30 23:00,31,20,20,19.97,20,35
20190201|2018-10-30 23:30,31,19.95,19.95,19.95,19.95,62
20190201|2018-10-31 00:00,31,19.95,19.95,19.95,19.95,16
20190201|2018-10-31 00:30,31,19.9,19.9,19.9,19.9,18
20190201|2018-10-31 01:30,31,19.9,19.9,19.9,19.9,1
20190201|2018-10-31 02:00,31,19.9,19.9,19.85,19.85,10
20190201|2018-10-31 02:30,31,19.85,19.85,19.83,19.85,52
20190201|2018-10-31 03:00,31,19.85,19.85,19.8,19.82,73
20190201|2018-10-31 03:30,31,19.81,19.81,19.75,19.75,48
20190201|2018-10-31 04:00,31,19.76,19.76,19.75,19.76,103
20190201|2018-10-31 04:30,31,19.75,19.8,19.75,19.8,39
20190201|2018-10-31 05:00,31,19.81,19.81,19.8,19.8,12
20190201|2018-10-31 05:30,31,19.81,19.81,19.81,19.81,1
20190201|2018-10-31 06:00,31,19.76,19.82,19.76,19.8,49
20190201|2018-10-31 06:30,31,19.8,19.82,19.75,19.75,197
20190201|2018-10-31 07:00,31,19.75,19.8,19.67,19.71,138
20190201|2018-10-31 07:30,31,19.75,19.75,19.65,19.65,169
20190201|2018-10-31 08:00,31,19.68,19.75,19.6,19.7,193
20190201|2018-10-31 08:30,31,19.7,19.75,19.55,19.61,620
20190201|2018-10-31 09:00,31,19.6,19.67,19.55,19.6,436
20190201|2018-10-31 09:30,31,19.6,19.75,19.57,19.75,92
20190201|2018-10-31 10:00,31,19.73,19.8,19.67,19.7,756
20190201|2018-10-31 10:30,31,19.7,19.8,19.65,19.8,396
20190201|2018-10-31 11:00,31,19.75,19.87,19.72,19.73,437
20190201|2018-10-31 11:30,31,19.75,19.78,19.62,19.65,486
20190201|2018-10-31 12:00,31,19.65,19.67,19.55,19.6,254
20190201|2018-10-31 12:30,31,19.6,19.65,19.55,19.57,229
20190201|2018-10-31 13:00,31,19.6,19.62,19.45,19.5,485
20190201|2018-10-31 13:30,31,19.5,19.61,19.48,19.51,598
20190201|2018-10-31 14:00,31,19.5,19.55,19.37,19.5,1476
20190201|2018-10-31 14:30,31,19.5,19.7,19.48,19.62,1230
20190201|2018-10-31 15:00,31,19.61,19.8,19.51,19.77,1302
20190201|2018-10-31 15:30,31,19.8,19.81,19.71,19.8,266
20190201|2018-10-31 17:00,1,19.75,19.75,19.66,19.7,39
20190201|2018-10-31 17:30,1,19.7,19.7,19.7,19.7,7
20190201|2018-10-31 18:00,1,19.7,19.7,19.7,19.7,8
20190201|2018-10-31 18:30,1,19.7,19.7,19.67,19.67,6
20190201|2018-10-31 19:00,1,19.7,19.7,19.7,19.7,8
20190201|2018-10-31 19:30,1,19.7,19.7,19.65,19.65,18
20190201|2018-10-31 20:00,1,19.7,19.7,19.65,19.65,4
20190201|2018-10-31 20:30,1,19.63,19.63,19.61,19.61,4
20190201|2018-10-31 21:00,1,19.65,19.65,19.65,19.65,6
20190201|2018-10-31 21:30,1,19.65,19.65,19.65,19.65,2
20190201|2018-10-31 22:00,1,19.65,19.65,19.65,19.65,3
20190201|2018-10-31 22:30,1,19.6,19.6,19.6,19.6,10
20190201|2018-10-31 23:00,1,19.63,19.67,19.63,19.67,18
20190201|2018-10-31 23:30,1,19.67,19.67,19.67,19.67,1
20190201|2018-11-01 00:30,1,19.7,19.7,19.68,19.7,7
20190201|2018-11-01 01:00,1,19.7,19.78,19.7,19.78,22
20190201|2018-11-01 01:30,1,19.75,19.75,19.75,19.75,8
20190201|2018-11-01 02:00,1,19.75,19.75,19.7,19.7,12
20190201|2018-11-01 02:30,1,19.7,19.75,19.7,19.75,19
20190201|2018-11-01 03:00,1,19.7,19.7,19.7,19.7,16
20190201|2018-11-01 03:30,1,19.65,19.66,19.65,19.65,8
20190201|2018-11-01 04:00,1,19.65,19.65,19.65,19.65,30
20190201|2018-11-01 04:30,1,19.65,19.65,19.6,19.6,7
20190201|2018-11-01 05:00,1,19.65,19.65,19.65,19.65,41
20190201|2018-11-01 05:30,1,19.6,19.6,19.56,19.6,32
20190201|2018-11-01 06:00,1,19.6,19.6,19.6,19.6,36
20190201|2018-11-01 06:30,1,19.6,19.6,19.56,19.6,34
20190201|2018-11-01 07:00,1,19.6,19.65,19.6,19.6,24
20190201|2018-11-01 07:30,1,19.65,19.75,19.65,19.73,171
20190201|2018-11-01 08:00,1,19.75,19.75,19.62,19.64,182
20190201|2018-11-01 08:30,1,19.65,19.8,19.55,19.7,806
20190201|2018-11-01 09:00,1,19.71,19.81,19.53,19.6,852
20190201|2018-11-01 09:30,1,19.57,19.59,19.45,19.5,354
20190201|2018-11-01 10:00,1,19.5,19.58,19.37,19.38,1087
20190201|2018-11-01 10:30,1,19.36,19.42,19.26,19.31,797
20190201|2018-11-01 11:00,1,19.3,19.43,19.3,19.42,678
20190201|2018-11-01 11:30,1,19.42,19.42,19.31,19.33,380
20190201|2018-11-01 12:00,1,19.35,19.38,19.27,19.27,392
20190201|2018-11-01 12:30,1,19.25,19.4,19.24,19.35,488
20190201|2018-11-01 13:00,1,19.35,19.38,19.28,19.3,173
20190201|2018-11-01 13:30,1,19.3,19.36,19.27,19.3,714
20190201|2018-11-01 14:00,1,19.3,19.35,19.26,19.3,396
20190201|2018-11-01 14:30,1,19.31,19.35,19.15,19.22,483
20190201|2018-11-01 15:00,1,19.21,19.3,19.17,19.22,1072
20190201|2018-11-01 15:30,1,19.22,19.38,19.22,19.31,298
20190201|2018-11-01 17:00,2,19.45,19.53,19.4,19.48,474
20190201|2018-11-01 17:30,2,19.47,19.47,19.47,19.47,27
20190201|2018-11-01 18:00,2,19.45,19.45,19.42,19.45,46
20190201|2018-11-01 18:30,2,19.45,19.47,19.43,19.43,18
20190201|2018-11-01 19:00,2,19.41,19.41,19.32,19.35,151
20190201|2018-11-01 19:30,2,19.37,19.38,19.35,19.38,23
20190201|2018-11-01 20:00,2,19.36,19.41,19.36,19.4,116
20190201|2018-11-01 20:30,2,19.4,19.45,19.4,19.45,33
20190201|2018-11-01 21:00,2,19.45,19.45,19.4,19.4,7
20190201|2018-11-01 22:30,2,19.45,19.45,19.45,19.45,5
20190201|2018-11-01 23:30,2,19.4,19.4,19.27,19.27,90
20190201|2018-11-02 00:00,2,19.27,19.27,19.17,19.21,68
20190201|2018-11-02 00:30,2,19.2,19.2,19.2,19.2,6
20190201|2018-11-02 01:00,2,19.17,19.17,19.1,19.11,62
20190201|2018-11-02 01:30,2,19.11,19.15,19.11,19.15,6
20190201|2018-11-02 02:00,2,19.15,19.17,19.05,19.05,14
20190201|2018-11-02 02:30,2,19.11,19.11,19.05,19.1,45
20190201|2018-11-02 03:00,2,19.1,19.1,19.05,19.06,117
20190201|2018-11-02 03:30,2,19.06,19.1,19.05,19.1,51
20190201|2018-11-02 04:00,2,19.12,19.12,19.1,19.1,7
20190201|2018-11-02 04:30,2,19.1,19.11,19.1,19.1,64
20190201|2018-11-02 05:00,2,19.15,19.15,19.06,19.1,63
20190201|2018-11-02 05:30,2,19.1,19.12,19.08,19.1,68
20190201|2018-11-02 06:00,2,19.1,19.12,19.03,19.04,146
20190201|2018-11-02 06:30,2,19.03,19.04,18.91,18.95,343
20190201|2018-11-02 07:00,2,18.95,19.05,18.93,18.95,56
20190201|2018-11-02 07:30,2,18.95,19.07,18.92,19,143
20190201|2018-11-02 08:00,2,19,19.13,18.99,19,161
20190201|2018-11-02 08:30,2,19,19.05,18.81,18.98,470
20190201|2018-11-02 09:00,2,19,19.22,18.97,19.22,600
20190201|2018-11-02 09:30,2,19.21,19.43,19.21,19.3,825
20190201|2018-11-02 10:00,2,19.3,19.55,19.28,19.5,527
20190201|2018-11-02 10:30,2,19.5,19.61,19.47,19.47,260
20190201|2018-11-02 11:00,2,19.47,19.55,19.45,19.47,242
20190201|2018-11-02 11:30,2,19.47,19.7,19.45,19.68,501
20190201|2018-11-02 12:00,2,19.66,19.7,19.55,19.56,338
20190201|2018-11-02 12:30,2,19.6,19.62,19.5,19.56,135
20190201|2018-11-02 13:00,2,19.6,19.7,19.38,19.4,568
20190201|2018-11-02 13:30,2,19.42,19.53,19.36,19.4,994
20190201|2018-11-02 14:00,2,19.37,19.46,19.33,19.39,134
20190201|2018-11-02 14:30,2,19.36,19.45,19.35,19.35,469
20190201|2018-11-02 15:00,2,19.37,19.37,19.15,19.25,1309
20190201|2018-11-02 15:30,2,19.23,19.3,19.22,19.3,179
20190201|2018-11-04 17:00,5,19.25,19.37,19.25,19.36,57
20190201|2018-11-04 17:30,5,19.35,19.35,19.35,19.35,2
20190201|2018-11-04 18:00,5,19.35,19.36,19.35,19.35,135
20190201|2018-11-04 18:30,5,19.35,19.35,19.35,19.35,25
20190201|2018-11-04 19:00,5,19.35,19.35,19.35,19.35,5
20190201|2018-11-04 19:30,5,19.4,19.41,19.38,19.38,33
20190201|2018-11-04 20:00,5,19.4,19.4,19.35,19.38,8
20190201|2018-11-04 20:30,5,19.4,19.4,19.4,19.4,1
20190201|2018-11-04 21:30,5,19.4,19.4,19.4,19.4,3
20190201|2018-11-04 22:30,5,19.4,19.4,19.4,19.4,30
20190201|2018-11-04 23:00,5,19.4,19.4,19.4,19.4,2
20190201|2018-11-05 02:00,5,19.35,19.36,19.35,19.36,29
20190201|2018-11-05 02:30,5,19.38,19.4,19.38,19.4,31
20190201|2018-11-05 03:00,5,19.41,19.41,19.4,19.4,13
20190201|2018-11-05 04:00,5,19.35,19.35,19.35,19.35,18
20190201|2018-11-05 05:00,5,19.3,19.35,19.3,19.35,12
20190201|2018-11-05 05:30,5,19.3,19.3,19.3,19.3,2
20190201|2018-11-05 06:00,5,19.3,19.3,19.3,19.3,11
20190201|2018-11-05 06:30,5,19.3,19.36,19.3,19.3,37
20190201|2018-11-05 07:00,5,19.3,19.35,19.3,19.33,18
20190201|2018-11-05 07:30,5,19.3,19.3,19.3,19.3,10
20190201|2018-11-05 08:00,5,19.3,19.3,19.3,19.3,55
20190201|2018-11-05 08:30,5,19.3,19.32,19.2,19.25,808
20190201|2018-11-05 09:00,5,19.25,19.3,19.21,19.25,823
20190201|2018-11-05 09:30,5,19.25,19.25,19.11,19.13,328
20190201|2018-11-05 10:00,5,19.13,19.2,19.1,19.2,255
20190201|2018-11-05 10:30,5,19.15,19.2,19.15,19.15,123
20190201|2018-11-05 11:00,5,19.15,19.18,19.1,19.15,396
20190201|2018-11-05 11:30,5,19.15,19.2,19.15,19.18,101
20190201|2018-11-05 12:00,5,19.17,19.2,19.15,19.17,281
20190201|2018-11-05 12:30,5,19.15,19.17,19.05,19.07,152
20190201|2018-11-05 13:00,5,19.07,19.1,18.95,18.97,362
20190201|2018-11-05 13:30,5,18.97,18.99,18.9,18.92,90
20190201|2018-11-05 14:00,5,18.95,19.06,18.9,19.06,444
20190201|2018-11-05 14:30,5,19.1,19.12,19,19,866
20190201|2018-11-05 15:00,5,19.02,19.1,18.97,18.97,344
20190201|2018-11-05 15:30,5,18.98,19,18.95,18.95,85
20190201|2018-11-05 17:00,6,19,19,19,19,18
20190201|2018-11-05 17:30,6,19,19,18.98,18.98,2
20190201|2018-11-05 18:00,6,18.97,18.97,18.95,18.95,21
20190201|2018-11-05 18:30,6,18.93,18.93,18.93,18.93,21
20190201|2018-11-05 19:00,6,18.95,18.98,18.95,18.98,8
20190201|2018-11-05 19:30,6,19,19,19,19,4
20190201|2018-11-05 20:00,6,19,19,19,19,10
20190201|2018-11-05 20:30,6,19,19,19,19,2
20190201|2018-11-05 21:00,6,19,19,19,19,7
20190201|2018-11-05 21:30,6,19.02,19.02,19.02,19.02,1
20190201|2018-11-05 22:30,6,18.95,18.95,18.95,18.95,13
20190201|2018-11-06 00:00,6,18.95,18.95,18.95,18.95,2
20190201|2018-11-06 00:30,6,18.95,18.95,18.95,18.95,1
20190201|2018-11-06 01:00,6,18.95,18.95,18.95,18.95,3
20190201|2018-11-06 01:30,6,18.95,18.95,18.95,18.95,18
20190201|2018-11-06 02:00,6,18.97,19,18.97,19,34
20190201|2018-11-06 02:30,6,19.05,19.05,19.05,19.05,8
20190201|2018-11-06 03:00,6,19.02,19.02,18.96,19.02,36
20190201|2018-11-06 03:30,6,19.01,19.15,19,19.13,70
20190201|2018-11-06 04:00,6,19.15,19.2,19.15,19.2,215
20190201|2018-11-06 04:30,6,19.15,19.17,19.13,19.13,6
20190201|2018-11-06 05:00,6,19.15,19.15,19.11,19.12,34
20190201|2018-11-06 05:30,6,19.12,19.17,19.12,19.17,56
20190201|2018-11-06 06:00,6,19.2,19.2,19.12,19.12,57
20190201|2018-11-06 06:30,6,19.1,19.1,19.1,19.1,6
20190201|2018-11-06 07:00,6,19.1,19.15,19.1,19.1,71
20190201|2018-11-06 07:30,6,19.1,19.1,19.08,19.08,10
20190201|2018-11-06 08:00,6,19.05,19.05,18.95,19.01,236
20190201|2018-11-06 08:30,6,19.05,19.05,18.85,18.85,556
20190201|2018-11-06 09:00,6,18.88,18.9,18.7,18.7,423
20190201|2018-11-06 09:30,6,18.75,18.77,18.71,18.75,372
20190201|2018-11-06 10:00,6,18.77,18.77,18.66,18.7,138
20190201|2018-11-06 10:30,6,18.75,18.75,18.63,18.66,425
20190201|2018-11-06 11:00,6,18.67,18.7,18.63,18.63,405
20190201|2018-11-06 11:30,6,18.65,18.65,18.6,18.62,236
20190201|2018-11-06 12:00,6,18.61,18.62,18.57,18.6,317
20190201|2018-11-06 12:30,6,18.6,18.7,18.6,18.7,324
20190201|2018-11-06 13:00,6,18.65,18.8,18.65,18.8,166
20190201|2018-11-06 13:30,6,18.81,18.82,18.66,18.7,303
20190201|2018-11-06 14:00,6,18.72,18.77,18.6,18.65,313
20190201|2018-11-06 14:30,6,18.67,18.77,18.6,18.6,363
20190201|2018-11-06 15:00,6,18.63,18.63,18.45,18.47,417
20190201|2018-11-06 15:30,6,18.47,18.55,18.45,18.5,188
20190201|2018-11-06 17:00,7,18.55,18.55,18.55,18.55,2
20190201|2018-11-06 17:30,7,18.53,18.6,18.52,18.6,39
20190201|2018-11-06 18:00,7,18.57,18.6,18.52,18.52,42
20190201|2018-11-06 18:30,7,18.55,18.71,18.55,18.6,317
20190201|2018-11-06 19:00,7,18.55,18.55,18.4,18.45,151
20190201|2018-11-06 19:30,7,18.4,18.45,18.37,18.4,27
20190201|2018-11-06 20:00,7,18.4,18.4,18.22,18.3,146
20190201|2018-11-06 20:30,7,18.3,18.4,18.3,18.4,32
20190201|2018-11-06 21:00,7,18.4,18.42,18.32,18.37,262
20190201|2018-11-06 21:30,7,18.3,18.3,18.28,18.28,22
20190201|2018-11-06 22:00,7,18.35,18.35,18.3,18.3,11
20190201|2018-11-06 22:30,7,18.3,18.3,18.3,18.3,4
20190201|2018-11-06 23:00,7,18.26,18.32,18.21,18.32,41
20190201|2018-11-06 23:30,7,18.35,18.42,18.35,18.42,13
20190201|2018-11-07 00:00,7,18.4,18.4,18.4,18.4,2
20190201|2018-11-07 00:30,7,18.35,18.35,18.35,18.35,14
20190201|2018-11-07 01:00,7,18.35,18.45,18.35,18.4,51
20190201|2018-11-07 01:30,7,18.4,18.4,18.32,18.32,33
20190201|2018-11-07 02:00,7,18.35,18.35,18.08,18.15,463
20190201|2018-11-07 02:30,7,18.1,18.13,18.03,18.05,136
20190201|2018-11-07 03:00,7,18.08,18.1,18.01,18.06,119
20190201|2018-11-07 03:30,7,18.05,18.05,17.99,17.99,49
20190201|2018-11-07 04:00,7,18,18.01,18,18.01,10
20190201|2018-11-07 04:30,7,18,18.05,18,18.05,9
20190201|2018-11-07 05:00,7,18.05,18.1,18.02,18.05,54
20190201|2018-11-07 05:30,7,18.06,18.1,18.06,18.06,34
20190201|2018-11-07 06:00,7,18.05,18.05,18.05,18.05,19
20190201|2018-11-07 06:30,7,18.08,18.23,18.06,18.23,659
20190201|2018-11-07 07:00,7,18.21,18.25,18.15,18.15,164
20190201|2018-11-07 07:30,7,18.11,18.27,18.11,18.27,130
20190201|2018-11-07 08:00,7,18.25,18.25,18.2,18.2,153
20190201|2018-11-07 08:30,7,18.2,18.2,18,18.12,479
20190201|2018-11-07 09:00,7,18.1,18.13,18.02,18.05,624
20190201|2018-11-07 09:30,7,18.07,18.07,17.95,18,426
20190201|2018-11-07 10:00,7,18,18.07,18,18.06,298
20190201|2018-11-07 10:30,7,18.05,18.1,18,18.02,335
20190201|2018-11-07 11:00,7,18.02,18.02,17.97,18.01,339
20190201|2018-11-07 11:30,7,18,18,17.9,17.91,472
20190201|2018-11-07 12:00,7,17.91,17.92,17.85,17.87,340
20190201|2018-11-07 12:30,7,17.87,18,17.86,17.97,125
20190201|2018-11-07 13:00,7,17.95,17.96,17.87,17.87,455
20190201|2018-11-07 13:30,7,17.87,17.96,17.83,17.93,992
20190201|2018-11-07 14:00,7,17.9,17.95,17.81,17.85,350
20190201|2018-11-07 14:30,7,17.85,17.87,17.75,17.82,749
20190201|2018-11-07 15:00,7,17.82,17.82,17.73,17.78,1317
20190201|2018-11-07 15:30,7,17.77,17.81,17.75,17.76,633
20190201|2018-11-07 17:00,8,17.75,17.9,17.75,17.78,576
20190201|2018-11-07 17:30,8,17.78,17.81,17.75,17.78,35
20190201|2018-11-07 18:30,8,17.75,17.76,17.75,17.76,29
20190201|2018-11-07 19:00,8,17.75,17.75,17.7,17.73,16
20190201|2018-11-07 19:30,8,17.75,17.76,17.7,17.75,74
20190201|2018-11-07 20:00,8,17.75,17.77,17.73,17.73,12
20190201|2018-11-07 20:30,8,17.72,17.72,17.7,17.7,59
20190201|2018-11-07 21:00,8,17.71,17.71,17.7,17.7,9
20190201|2018-11-07 22:00,8,17.75,17.75,17.75,17.75,65
20190201|2018-11-07 22:30,8,17.75,17.8,17.75,17.75,29
20190201|2018-11-07 23:00,8,17.8,17.8,17.76,17.76,14
20190201|2018-11-07 23:30,8,17.78,17.78,17.78,17.78,4
20190201|2018-11-08 00:00,8,17.75,17.77,17.75,17.77,5
20190201|2018-11-08 01:00,8,17.79,17.8,17.79,17.8,8
20190201|2018-11-08 01:30,8,17.77,17.77,17.75,17.75,7
20190201|2018-11-08 02:00,8,17.71,17.72,17.7,17.7,56
20190201|2018-11-08 02:30,8,17.7,17.71,17.68,17.7,49
20190201|2018-11-08 03:30,8,17.75,17.8,17.71,17.8,46
20190201|2018-11-08 04:00,8,17.81,17.85,17.8,17.85,182
20190201|2018-11-08 04:30,8,17.85,17.88,17.82,17.85,42
20190201|2018-11-08 05:00,8,17.85,17.85,17.8,17.85,176
20190201|2018-11-08 05:30,8,17.87,17.9,17.87,17.9,71
20190201|2018-11-08 06:00,8,17.85,17.85,17.8,17.82,47
20190201|2018-11-08 06:30,8,17.82,17.82,17.8,17.81,93
20190201|2018-11-08 07:00,8,17.81,17.86,17.8,17.86,105
20190201|2018-11-08 07:30,8,17.86,17.88,17.8,17.85,181
20190201|2018-11-08 08:00,8,17.85,17.88,17.8,17.85,196
20190201|2018-11-08 08:30,8,17.85,17.9,17.6,17.61,1017
20190201|2018-11-08 09:00,8,17.61,17.65,17.55,17.55,951
20190201|2018-11-08 09:30,8,17.6,17.6,17.5,17.5,505
20190201|2018-11-08 10:00,8,17.5,17.6,17.5,17.5,444
20190201|2018-11-08 10:30,8,17.5,17.53,17.45,17.48,298
20190201|2018-11-08 11:00,8,17.45,17.48,17.4,17.45,836
20190201|2018-11-08 11:30,8,17.47,17.5,17.42,17.5,946
20190201|2018-11-08 12:00,8,17.48,17.53,17.45,17.52,205
20190201|2018-11-08 12:30,8,17.53,17.67,17.5,17.52,539
20190201|2018-11-08 13:00,8,17.55,17.71,17.5,17.66,471
20190201|2018-11-08 13:30,8,17.66,17.81,17.62,17.75,966
20190201|2018-11-08 14:00,8,17.78,17.82,17.7,17.8,372
20190201|2018-11-08 14:30,8,17.82,17.85,17.65,17.7,698
20190201|2018-11-08 15:00,8,17.7,17.83,17.65,17.76,793
20190201|2018-11-08 15:30,8,17.76,17.8,17.75,17.76,110
20190201|2018-11-08 17:00,9,17.8,17.8,17.77,17.8,30
20190201|2018-11-08 17:30,9,17.81,17.81,17.8,17.8,12
20190201|2018-11-08 18:00,9,17.8,17.8,17.77,17.77,14
20190201|2018-11-08 18:30,9,17.75,17.76,17.75,17.75,11
20190201|2018-11-08 19:00,9,17.8,17.82,17.8,17.8,71
20190201|2018-11-08 19:30,9,17.8,17.85,17.8,17.85,45
20190201|2018-11-08 20:00,9,17.9,17.9,17.85,17.86,40
20190201|2018-11-08 20:30,9,17.88,17.92,17.88,17.9,28
20190201|2018-11-08 21:00,9,17.9,17.9,17.9,17.9,1
20190201|2018-11-08 21:30,9,17.9,17.9,17.9,17.9,9
20190201|2018-11-08 22:00,9,17.85,17.85,17.85,17.85,6
20190201|2018-11-08 22:30,9,17.8,17.82,17.77,17.82,13
20190201|2018-11-08 23:00,9,17.8,17.8,17.8,17.8,3
20190201|2018-11-08 23:30,9,17.78,17.85,17.78,17.85,38
20190201|2018-11-09 01:00,9,17.87,17.92,17.87,17.92,96
20190201|2018-11-09 01:30,9,17.92,17.95,17.9,17.95,64
20190201|2018-11-09 02:00,9,17.95,17.98,17.93,17.96,88
20190201|2018-11-09 02:30,9,18,18.01,17.99,18,226
20190201|2018-11-09 03:00,9,17.95,17.95,17.92,17.95,83
20190201|2018-11-09 03:30,9,17.96,18.01,17.95,18,81
20190201|2018-11-09 04:00,9,17.95,17.95,17.94,17.94,4
20190201|2018-11-09 04:30,9,18,18.01,18,18,3
20190201|2018-11-09 05:00,9,18.03,18.03,17.98,17.98,9
20190201|2018-11-09 05:30,9,18.05,18.05,17.97,17.98,34
20190201|2018-11-09 06:00,9,17.95,18,17.95,18,181
20190201|2018-11-09 06:30,9,17.98,17.98,17.92,17.92,32
20190201|2018-11-09 07:00,9,17.95,17.95,17.85,17.92,211
20190201|2018-11-09 07:30,9,17.9,17.96,17.9,17.9,114
20190201|2018-11-09 08:00,9,17.95,17.95,17.83,17.85,1448
20190201|2018-11-09 08:30,9,17.85,18,17.8,17.95,576
20190201|2018-11-09 09:00,9,17.95,18.11,17.92,18.02,785
20190201|2018-11-09 09:30,9,18.03,18.13,17.95,18.1,686
20190201|2018-11-09 10:00,9,18.06,18.18,18,18.05,702
20190201|2018-11-09 10:30,9,18.02,18.17,17.97,18.16,394
20190201|2018-11-09 11:00,9,18.17,18.17,18.05,18.11,516
20190201|2018-11-09 11:30,9,18.12,18.13,18.01,18.11,367
20190201|2018-11-09 12:00,9,18.15,18.18,18.1,18.15,252
20190201|2018-11-09 12:30,9,18.18,18.25,18.15,18.18,165
20190201|2018-11-09 13:00,9,18.18,18.3,18.11,18.3,685
20190201|2018-11-09 13:30,9,18.27,18.27,18.05,18.1,683
20190201|2018-11-09 14:00,9,18.1,18.13,17.92,17.95,313
20190201|2018-11-09 14:30,9,17.95,18,17.88,18,641
20190201|2018-11-09 15:00,9,18.03,18.2,18.01,18.15,1105
20190201|2018-11-09 15:30,9,18.2,18.2,18.15,18.2,415
20190201|2018-11-11 17:00,12,18.15,18.2,18.13,18.13,160
20190201|2018-11-11 17:30,12,18.13,18.17,18.13,18.13,33
20190201|2018-11-11 18:00,12,18.13,18.15,18.13,18.15,43
20190201|2018-11-11 18:30,12,18.13,18.13,18.11,18.11,2
20190201|2018-11-11 19:00,12,18.1,18.1,18.06,18.07,39
20190201|2018-11-11 19:30,12,18.02,18.02,18.02,18.02,5
20190201|2018-11-11 20:00,12,18.01,18.02,18.01,18.02,2
20190201|2018-11-11 20:30,12,18,18,18,18,29
20190201|2018-11-11 21:00,12,18,18,18,18,4
20190201|2018-11-11 21:30,12,18.01,18.01,17.95,17.95,46
20190201|2018-11-11 22:30,12,17.95,17.95,17.95,17.95,1
20190201|2018-11-11 23:00,12,18,18.02,18,18,5
20190201|2018-11-12 00:00,12,18,18,18,18,3
20190201|2018-11-12 00:30,12,18,18.02,18,18.02,5
20190201|2018-11-12 01:00,12,18.02,18.02,18.01,18.01,3
20190201|2018-11-12 01:30,12,18.01,18.05,18,18,36
20190201|2018-11-12 02:00,12,18,18.07,18,18.07,80
20190201|2018-11-12 02:30,12,18.1,18.18,18.1,18.15,26
20190201|2018-11-12 03:00,12,18.15,18.15,18.15,18.15,5
20190201|2018-11-12 03:30,12,18.15,18.18,18.1,18.1,19
20190201|2018-11-12 04:00,12,18.11,18.15,18.11,18.15,30
20190201|2018-11-12 04:30,12,18.06,18.06,18.03,18.05,39
20190201|2018-11-12 05:00,12,18.05,18.1,18.05,18.1,112
20190201|2018-11-12 05:30,12,18.1,18.15,18.1,18.1,47
20190201|2018-11-12 06:00,12,18.1,18.13,18.1,18.1,30
20190201|2018-11-12 06:30,12,18.1,18.1,18.1,18.1,21
20190201|2018-11-12 07:00,12,18.15,18.17,18.1,18.15,222
20190201|2018-11-12 07:30,12,18.15,18.15,18.12,18.15,24
20190201|2018-11-12 08:00,12,18.15,18.17,18.05,18.1,209
20190201|2018-11-12 08:30,12,18.1,18.45,18.1,18.43,1090
20190201|2018-11-12 09:00,12,18.43,18.65,18.41,18.46,1521
20190201|2018-11-12 09:30,12,18.46,18.65,18.45,18.6,465
20190201|2018-11-12 10:00,12,18.61,18.75,18.57,18.75,1284
20190201|2018-11-12 10:30,12,18.75,18.8,18.63,18.63,629
20190201|2018-11-12 11:00,12,18.63,18.66,18.56,18.63,255
20190201|2018-11-12 11:30,12,18.67,18.78,18.66,18.75,364
20190201|2018-11-12 12:00,12,18.78,18.9,18.71,18.75,776
20190201|2018-11-12 12:30,12,18.77,18.77,18.57,18.63,335
20190201|2018-11-12 13:00,12,18.61,18.7,18.47,18.61,423
20190201|2018-11-12 13:30,12,18.6,18.71,18.5,18.7,342
20190201|2018-11-12 14:00,12,18.68,18.86,18.61,18.75,482
20190201|2018-11-12 14:30,12,18.78,19,18.7,18.92,1241
20190201|2018-11-12 15:00,12,18.95,18.96,18.82,18.87,1696
20190201|2018-11-12 15:30,12,18.85,18.88,18.77,18.8,829
20190201|2018-11-12 17:00,13,18.8,18.8,18.71,18.71,39
20190201|2018-11-12 17:30,13,18.75,18.82,18.75,18.82,102
20190201|2018-11-12 18:00,13,18.8,18.9,18.8,18.9,66
20190201|2018-11-12 18:30,13,18.9,18.95,18.87,18.92,36
20190201|2018-11-12 19:00,13,18.92,18.95,18.85,18.85,96
20190201|2018-11-12 19:30,13,18.86,18.88,18.85,18.87,93
20190201|2018-11-12 20:00,13,18.9,18.9,18.81,18.9,10
20190201|2018-11-12 20:30,13,18.85,18.9,18.85,18.9,6
20190201|2018-11-12 21:00,13,18.9,18.9,18.8,18.8,16
20190201|2018-11-12 21:30,13,18.76,18.81,18.7,18.7,54
20190201|2018-11-12 22:00,13,18.7,18.7,18.65,18.65,44
20190201|2018-11-12 22:30,13,18.7,18.72,18.7,18.72,23
20190201|2018-11-12 23:00,13,18.71,18.71,18.65,18.65,9
20190201|2018-11-12 23:30,13,18.7,18.75,18.65,18.65,39
20190201|2018-11-13 00:00,13,18.7,18.75,18.7,18.75,13
20190201|2018-11-13 00:30,13,18.75,18.75,18.75,18.75,11
20190201|2018-11-13 01:00,13,18.71,18.78,18.71,18.75,30
20190201|2018-11-13 01:30,13,18.75,18.75,18.65,18.67,25
20190201|2018-11-13 02:00,13,18.65,18.67,18.6,18.6,35
20190201|2018-11-13 02:30,13,18.65,18.71,18.59,18.65,101
20190201|2018-11-13 03:00,13,18.65,18.75,18.65,18.7,50
20190201|2018-11-13 03:30,13,18.65,18.78,18.65,18.78,23
20190201|2018-11-13 04:00,13,18.78,18.83,18.76,18.81,69
20190201|2018-11-13 04:30,13,18.8,18.83,18.75,18.75,36
20190201|2018-11-13 05:00,13,18.75,18.75,18.75,18.75,15
20190201|2018-11-13 05:30,13,18.7,18.72,18.7,18.72,3
20190201|2018-11-13 06:00,13,18.7,18.7,18.65,18.7,54
20190201|2018-11-13 06:30,13,18.71,18.75,18.67,18.74,36
20190201|2018-11-13 07:00,13,18.75,18.81,18.73,18.76,98
20190201|2018-11-13 07:30,13,18.8,18.88,18.8,18.83,142
20190201|2018-11-13 08:00,13,18.83,18.95,18.8,18.95,654
20190201|2018-11-13 08:30,13,18.95,19.01,18.8,19.01,1465
20190201|2018-11-13 09:00,13,19.05,19.36,19.04,19.36,1586
20190201|2018-11-13 09:30,13,19.36,19.41,19.06,19.06,829
20190201|2018-11-13 10:00,13,19.07,19.1,18.75,18.83,955
20190201|2018-11-13 10:30,13,18.85,19,18.85,18.96,586
20190201|2018-11-13 11:00,13,18.95,19.05,18.86,18.95,391
20190201|2018-11-13 11:30,13,18.91,19.1,18.91,19.1,2412
20190201|2018-11-13 12:00,13,19.05,19.15,18.97,19.1,450
20190201|2018-11-13 12:30,13,19.07,19.11,18.94,19.05,457
20190201|2018-11-13 13:00,13,19.05,19.3,19.04,19.21,896
20190201|2018-11-13 13:30,13,19.22,19.31,19.12,19.25,774
20190201|2018-11-13 14:00,13,19.28,19.31,19.16,19.22,574
20190201|2018-11-13 14:30,13,19.25,19.3,19.01,19.1,1261
20190201|2018-11-13 15:00,13,19.15,19.2,19.05,19.1,1402
20190201|2018-11-13 15:30,13,19.1,19.16,19.1,19.11,541
20190201|2018-11-13 17:00,14,19.1,19.1,18.95,18.97,90
20190201|2018-11-13 17:30,14,19,19.04,19,19.01,39
20190201|2018-11-13 18:00,14,19,19,18.92,18.95,11
20190201|2018-11-13 18:30,14,19,19,18.97,19,15
20190201|2018-11-13 19:00,14,19,19,18.97,18.97,2
20190201|2018-11-13 19:30,14,19,19.05,19,19.05,19
20190201|2018-11-13 20:00,14,19.05,19.15,19.05,19.15,39
20190201|2018-11-13 20:30,14,19.11,19.11,19.1,19.1,2
20190201|2018-11-13 21:00,14,19.1,19.1,19.1,19.1,8
20190201|2018-11-13 21:30,14,19.06,19.06,19.06,19.06,1
20190201|2018-11-13 22:00,14,19.1,19.11,19.1,19.11,7
20190201|2018-11-13 22:30,14,19.15,19.15,19.15,19.15,1
20190201|2018-11-13 23:00,14,19.1,19.1,19.1,19.1,2
20190201|2018-11-13 23:30,14,19.15,19.15,19.1,19.1,27
20190201|2018-11-14 00:00,14,19.1,19.1,19.1,19.1,35
20190201|2018-11-14 00:30,14,19.1,19.1,19.1,19.1,2
20190201|2018-11-14 01:00,14,19.15,19.2,19.15,19.2,41
20190201|2018-11-14 01:30,14,19.25,19.25,19.17,19.17,28
20190201|2018-11-14 02:00,14,19.2,19.3,19.2,19.29,41
20190201|2018-11-14 02:30,14,19.3,19.45,19.3,19.35,311
20190201|2018-11-14 03:00,14,19.32,19.35,19.27,19.27,18
20190201|2018-11-14 03:30,14,19.25,19.25,19.16,19.17,59
20190201|2018-11-14 04:00,14,19.18,19.2,19.15,19.15,23
20190201|2018-11-14 04:30,14,19.15,19.17,19.1,19.12,19
20190201|2018-11-14 05:00,14,19.15,19.15,19.15,19.15,2
20190201|2018-11-14 05:30,14,19.15,19.27,19.15,19.27,41
20190201|2018-11-14 06:00,14,19.25,19.25,19.15,19.15,54
20190201|2018-11-14 06:30,14,19.1,19.1,19.05,19.1,66
20190201|2018-11-14 07:00,14,19.07,19.1,19.05,19.1,122
20190201|2018-11-14 07:30,14,19.12,19.12,18.99,19,196
20190201|2018-11-14 08:00,14,18.97,19,18.87,18.87,195
20190201|2018-11-14 08:30,14,18.87,19.07,18.87,19.02,837
20190201|2018-11-14 09:00,14,18.97,19.3,18.97,19.23,736
20190201|2018-11-14 09:30,14,19.23,19.32,19.16,19.28,874
20190201|2018-11-14 10:00,14,19.27,19.5,19.27,19.45,527
20190201|2018-11-14 10:30,14,19.45,19.57,19.4,19.45,678
20190201|2018-11-14 11:00,14,19.43,19.66,19.42,19.5,768
20190201|2018-11-14 11:30,14,19.5,19.65,19.48,19.6,786
20190201|2018-11-14 12:00,14,19.61,19.66,19.52,19.55,584
20190201|2018-11-14 12:30,14,19.55,19.77,19.52,19.72,478
20190201|2018-11-14 13:00,14,19.73,19.86,19.45,19.56,852
20190201|2018-11-14 13:30,14,19.57,19.61,19.35,19.36,453
20190201|2018-11-14 14:00,14,19.37,19.37,19.22,19.3,745
20190201|2018-11-14 14:30,14,19.3,19.62,19.3,19.53,486
20190201|2018-11-14 15:00,14,19.53,19.65,19.5,19.55,997
20190201|2018-11-14 15:30,14,19.6,19.63,19.51,19.56,350
20190201|2018-11-14 17:00,15,19.55,19.55,19.46,19.55,116
20190201|2018-11-14 17:30,15,19.5,19.6,19.5,19.6,27
20190201|2018-11-14 18:00,15,19.6,19.6,19.55,19.55,26
20190201|2018-11-14 18:30,15,19.52,19.52,19.52,19.52,1
20190201|2018-11-14 19:00,15,19.46,19.5,19.46,19.5,2
20190201|2018-11-14 19:30,15,19.55,19.65,19.55,19.65,6
20190201|2018-11-14 20:00,15,19.6,19.6,19.6,19.6,3
20190201|2018-11-14 20:30,15,19.55,19.6,19.55,19.6,22
20190201|2018-11-14 21:00,15,19.65,19.65,19.6,19.6,8
20190201|2018-11-14 21:30,15,19.58,19.58,19.58,19.58,1
20190201|2018-11-14 22:00,15,19.65,19.65,19.65,19.65,5
20190201|2018-11-14 23:00,15,19.65,19.65,19.6,19.61,10
20190201|2018-11-14 23:30,15,19.6,19.6,19.57,19.6,28
20190201|2018-11-15 00:00,15,19.55,19.55,19.5,19.55,6
20190201|2018-11-15 00:30,15,19.5,19.5,19.46,19.5,13
20190201|2018-11-15 01:00,15,19.45,19.45,19.42,19.43,35
20190201|2018-11-15 01:30,15,19.36,19.4,19.36,19.37,53
20190201|2018-11-15 02:00,15,19.38,19.4,19.3,19.35,96
20190201|2018-11-15 02:30,15,19.38,19.42,19.28,19.4,152
20190201|2018-11-15 03:00,15,19.4,19.47,19.4,19.45,73
20190201|2018-11-15 03:30,15,19.47,19.55,19.47,19.5,66
20190201|2018-11-15 04:00,15,19.5,19.6,19.45,19.45,131
20190201|2018-11-15 04:30,15,19.45,19.45,19.4,19.42,69
20190201|2018-11-15 05:00,15,19.45,19.45,19.38,19.45,68
20190201|2018-11-15 05:30,15,19.46,19.46,19.45,19.45,119
20190201|2018-11-15 06:00,15,19.45,19.47,19.41,19.43,55
20190201|2018-11-15 06:30,15,19.45,19.5,19.45,19.5,21
20190201|2018-11-15 07:00,15,19.5,19.6,19.5,19.6,73
20190201|2018-11-15 07:30,15,19.6,19.66,19.56,19.6,62
20190201|2018-11-15 08:00,15,19.6,19.83,19.56,19.8,406
20190201|2018-11-15 08:30,15,19.8,20.01,19.77,20,1509
20190201|2018-11-15 09:00,15,20,20.05,19.9,20,615
20190201|2018-11-15 09:30,15,19.99,20.17,19.92,20,706
20190201|2018-11-15 10:00,15,20.03,20.03,19.8,19.8,567
20190201|2018-11-15 10:30,15,19.8,19.83,19.65,19.75,492
20190201|2018-11-15 11:00,15,19.7,19.8,19.64,19.7,331
20190201|2018-11-15 11:30,15,19.72,19.85,19.67,19.85,168
20190201|2018-11-15 12:00,15,19.82,19.91,19.46,19.55,773
20190201|2018-11-15 12:30,15,19.53,19.56,19.41,19.45,490
20190201|2018-11-15 13:00,15,19.45,19.58,19.41,19.45,299
20190201|2018-11-15 13:30,15,19.4,19.56,19.4,19.53,843
20190201|2018-11-15 14:00,15,19.55,19.77,19.53,19.7,1585
20190201|2018-11-15 14:30,15,19.75,19.75,19.5,19.5,724
20190201|2018-11-15 15:00,15,19.55,19.6,19.4,19.45,1513
20190201|2018-11-15 15:30,15,19.47,19.55,19.45,19.48,696
20190201|2018-11-15 17:00,16,19.55,19.57,19.52,19.57,53
20190201|2018-11-15 17:30,16,19.6,19.62,19.56,19.56,115
20190201|2018-11-15 18:00,16,19.6,19.6,19.57,19.57,5
20190201|2018-11-15 18:30,16,19.6,19.6,19.57,19.57,15
20190201|2018-11-15 19:00,16,19.55,19.6,19.55,19.6,12
20190201|2018-11-15 19:30,16,19.62,19.65,19.6,19.6,7
20190201|2018-11-15 20:00,16,19.57,19.6,19.57,19.6,36
20190201|2018-11-15 20:30,16,19.57,19.57,19.55,19.55,4
20190201|2018-11-15 21:00,16,19.55,19.55,19.52,19.52,5
20190201|2018-11-15 21:30,16,19.52,19.52,19.5,19.5,5
20190201|2018-11-15 22:00,16,19.5,19.5,19.5,19.5,17
20190201|2018-11-15 22:30,16,19.5,19.5,19.5,19.5,6
20190201|2018-11-15 23:00,16,19.55,19.55,19.55,19.55,5
20190201|2018-11-15 23:30,16,19.55,19.56,19.55,19.55,41
20190201|2018-11-16 00:00,16,19.55,19.55,19.55,19.55,6
20190201|2018-11-16 00:30,16,19.6,19.6,19.6,19.6,1
20190201|2018-11-16 01:00,16,19.55,19.55,19.55,19.55,49
20190201|2018-11-16 01:30,16,19.55,19.55,19.55,19.55,32
20190201|2018-11-16 02:00,16,19.5,19.52,19.46,19.52,83
20190201|2018-11-16 02:30,16,19.55,19.56,19.46,19.51,32
20190201|2018-11-16 03:00,16,19.55,19.6,19.55,19.6,43
20190201|2018-11-16 03:30,16,19.55,19.55,19.55,19.55,11
20190201|2018-11-16 04:00,16,19.6,19.6,19.6,19.6,10
20190201|2018-11-16 04:30,16,19.55,19.6,19.55,19.6,29
20190201|2018-11-16 05:00,16,19.6,19.6,19.57,19.6,73
20190201|2018-11-16 05:30,16,19.6,19.6,19.58,19.58,8
20190201|2018-11-16 06:00,16,19.6,19.7,19.57,19.7,68
20190201|2018-11-16 06:30,16,19.7,19.7,19.62,19.62,134
20190201|2018-11-16 07:00,16,19.62,19.75,19.62,19.75,132
20190201|2018-11-16 07:30,16,19.75,19.81,19.7,19.75,234
20190201|2018-11-16 08:00,16,19.72,19.78,19.65,19.66,731
20190201|2018-11-16 08:30,16,19.65,19.75,19.41,19.41,1185
20190201|2018-11-16 09:00,16,19.45,19.5,19.31,19.35,805
20190201|2018-11-16 09:30,16,19.34,19.35,19.2,19.33,1809
20190201|2018-11-16 10:00,16,19.33,19.45,19.31,19.41,884
20190201|2018-11-16 10:30,16,19.41,19.49,19.4,19.45,703
20190201|2018-11-16 11:00,16,19.4,19.48,19.35,19.46,442
20190201|2018-11-16 11:30,16,19.46,19.46,19.05,19.05,1333
20190201|2018-11-16 12:00,16,19.03,19.27,19.03,19.25,746
20190201|2018-11-16 12:30,16,19.25,19.31,19.22,19.23,713
20190201|2018-11-16 13:00,16,19.2,19.22,19.07,19.1,410
20190201|2018-11-16 13:30,16,19.12,19.12,18.96,19,1050
20190201|2018-11-16 14:00,16,19,19.06,18.92,18.96,651
20190201|2018-11-16 14:30,16,18.97,19.03,18.9,18.93,497
20190201|2018-11-16 15:00,16,18.95,18.95,18.8,18.8,1943
20190201|2018-11-16 15:30,16,18.8,18.9,18.77,18.86,874
20190201|2018-11-18 17:00,19,18.95,19.05,18.92,18.95,233
20190201|2018-11-18 17:30,19,18.9,18.92,18.9,18.92,3
20190201|2018-11-18 18:00,19,18.9,18.92,18.87,18.88,179
20190201|2018-11-18 18:30,19,18.9,18.9,18.9,18.9,61
20190201|2018-11-18 19:00,19,18.95,18.95,18.9,18.9,74
20190201|2018-11-18 19:30,19,18.9,18.92,18.87,18.87,42
20190201|2018-11-18 20:00,19,18.9,18.9,18.9,18.9,6
20190201|2018-11-18 20:30,19,18.95,18.95,18.95,18.95,7
20190201|2018-11-18 21:00,19,18.95,18.96,18.95,18.96,6
20190201|2018-11-18 21:30,19,18.95,18.95,18.9,18.9,2
20190201|2018-11-18 22:30,19,18.92,18.92,18.9,18.9,2
20190201|2018-11-18 23:00,19,18.9,18.91,18.9,18.91,4
20190201|2018-11-18 23:30,19,18.9,18.9,18.88,18.88,86
20190201|2018-11-19 00:00,19,18.9,18.9,18.9,18.9,9
20190201|2018-11-19 00:30,19,18.9,18.9,18.87,18.87,6
20190201|2018-11-19 01:30,19,18.87,18.87,18.85,18.85,124
20190201|2018-11-19 02:00,19,18.83,18.83,18.71,18.75,80
20190201|2018-11-19 02:30,19,18.75,18.75,18.67,18.7,31
20190201|2018-11-19 03:00,19,18.75,18.8,18.75,18.77,55
20190201|2018-11-19 03:30,19,18.85,18.85,18.85,18.85,4
20190201|2018-11-19 04:00,19,18.82,18.85,18.8,18.82,32
20190201|2018-11-19 04:30,19,18.85,18.91,18.85,18.87,33
20190201|2018-11-19 05:00,19,18.86,18.86,18.84,18.85,17
20190201|2018-11-19 05:30,19,18.9,18.95,18.9,18.95,21
20190201|2018-11-19 06:00,19,18.94,18.95,18.94,18.95,23
20190201|2018-11-19 06:30,19,18.95,18.95,18.95,18.95,19
20190201|2018-11-19 07:00,19,18.92,18.93,18.82,18.82,22
20190201|2018-11-19 07:30,19,18.85,18.9,18.85,18.9,33
20190201|2018-11-19 08:00,19,18.9,18.96,18.86,18.86,394
20190201|2018-11-19 08:30,19,18.9,19.07,18.82,19,951
20190201|2018-11-19 09:00,19,19,19.21,19,19.19,1008
20190201|2018-11-19 09:30,19,19.2,19.3,19.02,19.07,627
20190201|2018-11-19 10:00,19,19.02,19.21,19.02,19.2,190
20190201|2018-11-19 10:30,19,19.25,19.5,19.22,19.45,967
20190201|2018-11-19 11:00,19,19.45,19.67,19.45,19.6,554
20190201|2018-11-19 11:30,19,19.6,19.71,19.48,19.52,557
20190201|2018-11-19 12:00,19,19.52,19.67,19.42,19.61,826
20190201|2018-11-19 12:30,19,19.6,19.68,19.5,19.66,443
20190201|2018-11-19 13:00,19,19.65,19.73,19.6,19.61,364
20190201|2018-11-19 13:30,19,19.64,19.66,19.42,19.48,521
20190201|2018-11-19 14:00,19,19.47,19.55,19.37,19.52,618
20190201|2018-11-19 14:30,19,19.52,19.76,19.51,19.68,1042
20190201|2018-11-19 15:00,19,19.68,19.7,19.55,19.56,1366
20190201|2018-11-19 15:30,19,19.55,19.6,19.5,19.54,708
20190201|2018-11-19 17:00,20,19.55,19.62,19.53,19.58,233
20190201|2018-11-19 17:30,20,19.6,19.61,19.55,19.61,20
20190201|2018-11-19 18:00,20,19.62,19.65,19.57,19.65,26
20190201|2018-11-19 18:30,20,19.6,19.6,19.6,19.6,4
20190201|2018-11-19 19:00,20,19.63,19.63,19.56,19.56,24
20190201|2018-11-19 19:30,20,19.56,19.6,19.55,19.6,57
20190201|2018-11-19 20:00,20,19.6,19.6,19.6,19.6,5
20190201|2018-11-19 20:30,20,19.6,19.61,19.56,19.56,58
20190201|2018-11-19 21:00,20,19.6,19.65,19.6,19.65,116
20190201|2018-11-19 21:30,20,19.65,19.65,19.6,19.6,13
20190201|2018-11-19 22:00,20,19.64,19.64,19.63,19.63,2
20190201|2018-11-19 22:30,20,19.65,19.67,19.65,19.65,54
20190201|2018-11-19 23:00,20,19.6,19.6,19.6,19.6,38
20190201|2018-11-19 23:30,20,19.65,19.67,19.65,19.67,2
20190201|2018-11-20 00:00,20,19.65,19.65,19.65,19.65,1
20190201|2018-11-20 00:30,20,19.63,19.63,19.63,19.63,15
20190201|2018-11-20 01:00,20,19.61,19.73,19.61,19.72,177
20190201|2018-11-20 01:30,20,19.7,19.7,19.7,19.7,22
20190201|2018-11-20 02:00,20,19.7,19.78,19.67,19.7,83
20190201|2018-11-20 02:30,20,19.7,19.84,19.7,19.81,142
20190201|2018-11-20 03:00,20,19.85,19.87,19.8,19.86,125
20190201|2018-11-20 03:30,20,19.85,19.9,19.82,19.89,184
20190201|2018-11-20 04:00,20,19.88,19.95,19.81,19.82,100
20190201|2018-11-20 04:30,20,19.8,19.9,19.8,19.86,105
20190201|2018-11-20 05:00,20,19.9,19.93,19.86,19.93,124
20190201|2018-11-20 05:30,20,19.92,19.97,19.8,19.85,27
20190201|2018-11-20 06:00,20,19.87,19.97,19.86,19.96,58
20190201|2018-11-20 06:30,20,19.97,20.12,19.9,20.12,405
20190201|2018-11-20 07:00,20,20.1,20.17,20.07,20.15,378
20190201|2018-11-20 07:30,20,20.11,20.37,20.11,20.35,1026
20190201|2018-11-20 08:00,20,20.33,20.45,20.25,20.4,487
20190201|2018-11-20 08:30,20,20.4,20.55,20.17,20.4,2030
20190201|2018-11-20 09:00,20,20.42,20.65,20.33,20.37,1354
20190201|2018-11-20 09:30,20,20.4,20.4,20.1,20.16,1681
20190201|2018-11-20 10:00,20,20.16,20.48,20.15,20.48,1540
20190201|2018-11-20 10:30,20,20.45,20.5,20.18,20.28,995
20190201|2018-11-20 11:00,20,20.25,20.45,20.2,20.3,672
20190201|2018-11-20 11:30,20,20.3,20.55,20.3,20.5,297
20190201|2018-11-20 12:00,20,20.5,20.65,20.48,20.57,332
20190201|2018-11-20 12:30,20,20.56,20.62,20.46,20.57,837
20190201|2018-11-20 13:00,20,20.6,20.62,20.42,20.56,687
20190201|2018-11-20 13:30,20,20.6,20.6,20.41,20.6,960
20190201|2018-11-20 14:00,20,20.6,20.67,20.4,20.45,1259
20190201|2018-11-20 14:30,20,20.45,20.51,20.31,20.4,1634
20190201|2018-11-20 15:00,20,20.45,20.5,20.4,20.43,2768
20190201|2018-11-20 15:30,20,20.42,20.55,20.41,20.52,720
20190201|2018-11-20 17:00,21,20.55,20.65,20.53,20.61,175
20190201|2018-11-20 17:30,21,20.62,20.62,20.6,20.6,11
20190201|2018-11-20 18:00,21,20.55,20.55,20.45,20.45,14
20190201|2018-11-20 18:30,21,20.45,20.45,20.45,20.45,2
20190201|2018-11-20 19:00,21,20.45,20.46,20.4,20.4,72
20190201|2018-11-20 19:30,21,20.4,20.4,20.35,20.35,30
20190201|2018-11-20 20:00,21,20.32,20.35,20.22,20.3,49
20190201|2018-11-20 20:30,21,20.35,20.35,20.3,20.3,14
20190201|2018-11-20 21:00,21,20.3,20.3,20.25,20.3,47
20190201|2018-11-20 21:30,21,20.25,20.3,20.25,20.27,31
20190201|2018-11-20 22:00,21,20.3,20.3,20.3,20.3,1
20190201|2018-11-20 22:30,21,20.25,20.25,20.24,20.25,13
20190201|2018-11-20 23:00,21,20.25,20.25,20.25,20.25,33
20190201|2018-11-20 23:30,21,20.25,20.28,20.25,20.28,10
20190201|2018-11-21 00:00,21,20.25,20.25,20.2,20.2,17
20190201|2018-11-21 00:30,21,20.2,20.2,20.12,20.15,337
20190201|2018-11-21 01:00,21,20.12,20.2,20.12,20.2,129
20190201|2018-11-21 01:30,21,20.2,20.2,20.1,20.15,89
20190201|2018-11-21 02:00,21,20.15,20.25,20.15,20.2,108
20190201|2018-11-21 02:30,21,20.16,20.2,20.13,20.13,58
20190201|2018-11-21 03:00,21,20.1,20.15,20.1,20.15,38
20190201|2018-11-21 03:30,21,20.2,20.2,20.17,20.2,25
20190201|2018-11-21 04:00,21,20.2,20.2,20.08,20.2,65
20190201|2018-11-21 04:30,21,20.15,20.36,20.15,20.3,285
20190201|2018-11-21 05:00,21,20.3,20.31,20.22,20.25,66
20190201|2018-11-21 05:30,21,20.2,20.3,20.2,20.25,75
20190201|2018-11-21 06:00,21,20.25,20.25,20.15,20.16,106
20190201|2018-11-21 06:30,21,20.11,20.2,20,20.02,217
20190201|2018-11-21 07:00,21,20.02,20.05,19.97,20.01,645
20190201|2018-11-21 07:30,21,20.05,20.12,20.05,20.1,79
20190201|2018-11-21 08:00,21,20.1,20.25,20.08,20.2,401
20190201|2018-11-21 08:30,21,20.2,20.36,20.08,20.28,1459
20190201|2018-11-21 09:00,21,20.28,20.35,20.2,20.25,1021
20190201|2018-11-21 09:30,21,20.25,20.35,20.21,20.23,1055
20190201|2018-11-21 10:00,21,20.22,20.27,20.07,20.15,1204
20190201|2018-11-21 10:30,21,20.12,20.2,20.1,20.17,526
20190201|2018-11-21 11:00,21,20.15,20.23,20.1,20.18,607
20190201|2018-11-21 11:30,21,20.17,20.17,20.06,20.1,409
20190201|2018-11-21 12:00,21,20.1,20.2,20.06,20.12,600
20190201|2018-11-21 12:30,21,20.12,20.15,20.07,20.11,1103
20190201|2018-11-21 13:00,21,20.12,20.18,20.1,20.1,1473
20190201|2018-11-21 13:30,21,20.1,20.2,20.1,20.2,1127
20190201|2018-11-21 14:00,21,20.16,20.25,20.12,20.2,753
20190201|2018-11-21 14:30,21,20.21,20.38,20.21,20.35,1797
20190201|2018-11-21 15:00,21,20.37,20.41,20.3,20.33,2757
20190201|2018-11-21 15:30,21,20.29,20.35,20.27,20.3,477
20190201|2018-11-21 17:00,22,20.35,20.36,20.27,20.28,64
20190201|2018-11-21 17:30,22,20.3,20.3,20.3,20.3,7
20190201|2018-11-21 18:00,22,20.35,20.35,20.25,20.25,39
20190201|2018-11-21 18:30,22,20.23,20.23,20.2,20.2,12
20190201|2018-11-21 19:30,22,20.35,20.35,20.3,20.3,7
20190201|2018-11-21 20:00,22,20.3,20.3,20.3,20.3,9
20190201|2018-11-21 21:00,22,20.35,20.35,20.35,20.35,19
20190201|2018-11-21 21:30,22,20.35,20.35,20.32,20.32,3
20190201|2018-11-21 22:00,22,20.3,20.3,20.27,20.3,12
20190201|2018-11-21 22:30,22,20.25,20.25,20.25,20.25,32
20190201|2018-11-21 23:00,22,20.25,20.25,20.25,20.25,15
20190201|2018-11-21 23:30,22,20.3,20.3,20.25,20.25,18
20190201|2018-11-22 00:30,22,20.22,20.22,20.2,20.2,49
20190201|2018-11-22 01:00,22,20.25,20.25,20.25,20.25,15
20190201|2018-11-22 01:30,22,20.26,20.3,20.26,20.3,8
20190201|2018-11-22 02:00,22,20.3,20.4,20.3,20.4,293
20190201|2018-11-22 02:30,22,20.4,20.45,20.4,20.4,110
20190201|2018-11-22 03:00,22,20.4,20.47,20.4,20.46,92
20190201|2018-11-22 03:30,22,20.5,20.5,20.4,20.43,68
20190201|2018-11-22 04:00,22,20.37,20.4,20.37,20.4,4
20190201|2018-11-22 04:30,22,20.37,20.45,20.35,20.45,18
20190201|2018-11-22 05:00,22,20.4,20.4,20.4,20.4,2
20190201|2018-11-22 05:30,22,20.4,20.4,20.35,20.36,79
20190201|2018-11-22 06:00,22,20.35,20.35,20.35,20.35,5
20190201|2018-11-22 06:30,22,20.42,20.42,20.4,20.4,16
20190201|2018-11-22 07:00,22,20.4,20.45,20.38,20.41,16
20190201|2018-11-22 07:30,22,20.4,20.42,20.37,20.4,87
20190201|2018-11-22 08:00,22,20.4,20.4,20.4,20.4,20
20190201|2018-11-22 08:30,22,20.4,20.45,20.4,20.4,8
20190201|2018-11-22 09:00,22,20.45,20.45,20.25,20.36,742
20190201|2018-11-22 09:30,22,20.36,20.4,20.26,20.4,667
20190201|2018-11-22 10:00,22,20.4,20.47,20.3,20.4,602
20190201|2018-11-22 17:00,23,20.4,20.4,20.31,20.35,43
20190201|2018-11-22 17:30,23,20.35,20.35,20.35,20.35,7
20190201|2018-11-22 18:00,23,20.31,20.31,20.31,20.31,2
20190201|2018-11-22 18:30,23,20.3,20.3,20.3,20.3,15
20190201|2018-11-22 19:00,23,20.26,20.3,20.23,20.27,82
20190201|2018-11-22 19:30,23,20.25,20.3,20.25,20.3,18
20190201|2018-11-22 20:00,23,20.3,20.3,20.3,20.3,13
20190201|2018-11-22 20:30,23,20.3,20.3,20.3,20.3,5
20190201|2018-11-22 21:00,23,20.3,20.3,20.3,20.3,7
20190201|2018-11-22 22:30,23,20.35,20.36,20.35,20.35,8
20190201|2018-11-22 23:00,23,20.38,20.4,20.35,20.4,29
20190201|2018-11-22 23:30,23,20.4,20.46,20.4,20.45,66
20190201|2018-11-23 00:00,23,20.42,20.42,20.34,20.35,54
20190201|2018-11-23 00:30,23,20.35,20.4,20.35,20.4,11
20190201|2018-11-23 01:00,23,20.4,20.4,20.4,20.4,4
20190201|2018-11-23 01:30,23,20.35,20.35,20.27,20.27,75
20190201|2018-11-23 02:00,23,20.28,20.37,20.28,20.28,76
20190201|2018-11-23 02:30,23,20.3,20.3,20.25,20.28,13
20190201|2018-11-23 03:00,23,20.3,20.3,20.25,20.26,51
20190201|2018-11-23 03:30,23,20.26,20.26,20.26,20.26,2
20190201|2018-11-23 04:00,23,20.3,20.33,20.3,20.33,8
20190201|2018-11-23 04:30,23,20.3,20.4,20.3,20.4,38
20190201|2018-11-23 05:00,23,20.4,20.4,20.35,20.35,89
20190201|2018-11-23 05:30,23,20.35,20.4,20.35,20.4,8
20190201|2018-11-23 06:00,23,20.37,20.4,20.35,20.35,45
20190201|2018-11-23 06:30,23,20.35,20.35,20.35,20.35,1
20190201|2018-11-23 07:00,23,20.35,20.4,20.3,20.4,176
20190201|2018-11-23 07:30,23,20.4,20.51,20.4,20.45,407
20190201|2018-11-23 08:00,23,20.45,20.51,20.45,20.45,704
20190201|2018-11-23 08:30,23,20.45,20.52,20.32,20.36,2142
20190201|2018-11-23 09:00,23,20.4,20.46,20.36,20.45,734
20190201|2018-11-23 09:30,23,20.42,20.42,20.25,20.26,257
20190201|2018-11-23 10:00,23,20.26,20.26,20.15,20.2,323
20190201|2018-11-23 10:30,23,20.2,20.26,20.15,20.26,618
20190201|2018-11-23 11:00,23,20.26,20.3,20.18,20.2,242
20190201|2018-11-23 11:30,23,20.2,20.35,20.2,20.31,609
20190201|2018-11-23 12:00,23,20.33,20.45,20.3,20.41,1734
20190201|2018-11-25 17:00,26,20.4,20.4,20.22,20.27,205
20190201|2018-11-25 17:30,26,20.27,20.3,20.25,20.27,206
20190201|2018-11-25 18:00,26,20.2,20.27,20.2,20.26,66
20190201|2018-11-25 18:30,26,20.28,20.28,20.25,20.26,130
20190201|2018-11-25 19:00,26,20.23,20.23,20.16,20.2,181
20190201|2018-11-25 19:30,26,20.22,20.25,20.2,20.21,104
20190201|2018-11-25 20:00,26,20.25,20.25,20.16,20.2,37
20190201|2018-11-25 20:30,26,20.2,20.25,20.2,20.25,24
20190201|2018-11-25 21:00,26,20.2,20.2,20.17,20.2,30
20190201|2018-11-25 21:30,26,20.2,20.2,20.15,20.16,87
20190201|2018-11-25 22:00,26,20.16,20.16,20.15,20.15,23
20190201|2018-11-25 22:30,26,20.15,20.18,20.15,20.16,41
20190201|2018-11-25 23:00,26,20.15,20.17,20.12,20.13,78
20190201|2018-11-26 00:00,26,20.15,20.2,20.15,20.2,16
20190201|2018-11-26 00:30,26,20.15,20.18,20.14,20.18,53
20190201|2018-11-26 01:00,26,20.15,20.15,20.05,20.07,211
20190201|2018-11-26 01:30,26,20.1,20.11,20.05,20.05,113
20190201|2018-11-26 02:00,26,20.02,20.02,19.93,19.93,52
20190201|2018-11-26 02:30,26,19.9,19.95,19.9,19.95,48
20190201|2018-11-26 03:00,26,19.9,19.91,19.85,19.9,68
20190201|2018-11-26 03:30,26,19.9,19.91,19.87,19.88,102
20190201|2018-11-26 04:00,26,19.85,19.91,19.85,19.91,38
20190201|2018-11-26 04:30,26,19.9,19.95,19.85,19.95,102
20190201|2018-11-26 05:00,26,19.9,19.97,19.9,19.91,105
20190201|2018-11-26 06:00,26,19.92,19.97,19.9,19.9,53
20190201|2018-11-26 06:30,26,19.92,19.96,19.92,19.96,17
20190201|2018-11-26 07:00,26,19.97,20,19.92,19.95,162
20190201|2018-11-26 07:30,26,19.9,19.97,19.9,19.95,47
20190201|2018-11-26 08:00,26,19.97,20.05,19.93,20.02,316
20190201|2018-11-26 08:30,26,20,20.03,19.9,19.9,1036
20190201|2018-11-26 09:00,26,19.9,19.9,19.81,19.81,386
20190201|2018-11-26 09:30,26,19.81,19.85,19.72,19.75,1831
20190201|2018-11-26 10:00,26,19.77,19.82,19.7,19.77,755
20190201|2018-11-26 10:30,26,19.77,19.91,19.77,19.83,339
20190201|2018-11-26 11:00,26,19.85,19.87,19.75,19.85,804
20190201|2018-11-26 11:30,26,19.85,19.93,19.82,19.85,743
20190201|2018-11-26 12:00,26,19.84,19.88,19.73,19.75,602
20190201|2018-11-26 12:30,26,19.75,19.76,19.71,19.71,514
20190201|2018-11-26 13:00,26,19.72,19.75,19.67,19.7,736
20190201|2018-11-26 13:30,26,19.7,19.72,19.61,19.62,1275
20190201|2018-11-26 14:00,26,19.62,19.7,19.6,19.68,313
20190201|2018-11-26 14:30,26,19.7,19.7,19.52,19.52,1704
20190201|2018-11-26 15:00,26,19.53,19.61,19.45,19.48,2532
20190201|2018-11-26 15:30,26,19.53,19.75,19.5,19.73,1881
20190201|2018-11-26 17:00,27,19.75,19.76,19.7,19.75,134
20190201|2018-11-26 17:30,27,19.75,19.76,19.7,19.7,42
20190201|2018-11-26 18:00,27,19.75,19.75,19.7,19.7,29
20190201|2018-11-26 18:30,27,19.75,19.82,19.75,19.81,131
20190201|2018-11-26 19:00,27,19.85,19.87,19.82,19.85,125
20190201|2018-11-26 19:30,27,19.85,19.86,19.8,19.8,25
20190201|2018-11-26 20:00,27,19.81,19.81,19.8,19.8,8
20190201|2018-11-26 20:30,27,19.75,19.75,19.72,19.72,14
20190201|2018-11-26 21:00,27,19.75,19.75,19.67,19.7,27
20190201|2018-11-26 21:30,27,19.71,19.71,19.66,19.66,60
20190201|2018-11-26 22:00,27,19.65,19.66,19.61,19.62,80
20190201|2018-11-26 23:00,27,19.6,19.6,19.57,19.57,49
20190201|2018-11-26 23:30,27,19.58,19.65,19.58,19.65,57
20190201|2018-11-27 00:00,27,19.63,19.68,19.63,19.68,26
20190201|2018-11-27 00:30,27,19.65,19.65,19.65,19.65,6
20190201|2018-11-27 01:00,27,19.65,19.7,19.65,19.68,11
20190201|2018-11-27 01:30,27,19.65,19.67,19.38,19.67,410
20190201|2018-11-27 02:00,27,19.65,19.72,19.6,19.7,55
20190201|2018-11-27 02:30,27,19.65,19.65,19.6,19.6,37
20190201|2018-11-27 03:00,27,19.6,19.6,19.5,19.5,11
20190201|2018-11-27 03:30,27,19.5,19.5,19.48,19.48,6
20190201|2018-11-27 04:00,27,19.63,19.65,19.6,19.6,46
20190201|2018-11-27 04:30,27,19.65,19.65,19.65,19.65,8
20190201|2018-11-27 05:00,27,19.7,19.75,19.7,19.75,153
20190201|2018-11-27 05:30,27,19.75,19.75,19.67,19.68,59
20190201|2018-11-27 06:00,27,19.7,19.72,19.7,19.7,9
20190201|2018-11-27 06:30,27,19.7,19.8,19.7,19.8,46
20190201|2018-11-27 07:00,27,19.8,19.8,19.71,19.72,143
20190201|2018-11-27 07:30,27,19.7,19.72,19.65,19.65,239
20190201|2018-11-27 08:00,27,19.62,19.66,19.6,19.65,266
20190201|2018-11-27 08:30,27,19.62,19.76,19.55,19.6,1307
20190201|2018-11-27 09:00,27,19.63,19.68,19.45,19.55,1300
20190201|2018-11-27 09:30,27,19.55,19.62,19.45,19.48,547
20190201|2018-11-27 10:00,27,19.5,19.52,19.4,19.42,648
20190201|2018-11-27 10:30,27,19.42,19.5,19.35,19.35,962
20190201|2018-11-27 11:00,27,19.38,19.5,19.35,19.5,346
20190201|2018-11-27 11:30,27,19.5,19.5,19.41,19.47,285
20190201|2018-11-27 12:00,27,19.48,19.48,19.35,19.37,1247
20190201|2018-11-27 12:30,27,19.37,19.37,19.31,19.32,358
20190201|2018-11-27 13:00,27,19.3,19.31,19.23,19.26,724
20190201|2018-11-27 13:30,27,19.27,19.32,19.2,19.27,889
20190201|2018-11-27 14:00,27,19.28,19.35,19.26,19.3,448
20190201|2018-11-27 14:30,27,19.3,19.35,19.22,19.24,1818
20190201|2018-11-27 15:00,27,19.22,19.32,19.2,19.25,1945
20190201|2018-11-27 15:30,27,19.25,19.25,19.15,19.17,951
20190201|2018-11-27 17:00,28,19.17,19.18,19.16,19.18,103
20190201|2018-11-27 17:30,28,19.2,19.22,19.2,19.2,168
20190201|2018-11-27 18:00,28,19.2,19.2,19.15,19.15,54
20190201|2018-11-27 19:00,28,19.15,19.2,19.15,19.2,45
20190201|2018-11-27 19:30,28,19.2,19.22,19.15,19.22,338
20190201|2018-11-27 20:00,28,19.21,19.22,19.2,19.2,148
20190201|2018-11-27 20:30,28,19.15,19.17,19.14,19.15,116
20190201|2018-11-27 21:00,28,19.15,19.15,19.15,19.15,91
20190201|2018-11-27 21:30,28,19.15,19.15,19.15,19.15,68
20190201|2018-11-27 22:00,28,19.15,19.15,19.1,19.13,173
20190201|2018-11-27 22:30,28,19.15,19.15,19.13,19.14,44
20190201|2018-11-27 23:00,28,19.13,19.14,19.1,19.14,12
20190201|2018-11-28 00:00,28,19.11,19.11,19.05,19.06,194
20190201|2018-11-28 00:30,28,19.05,19.06,19.02,19.05,268
20190201|2018-11-28 01:00,28,19,19.08,19,19.05,39
20190201|2018-11-28 01:30,28,19.06,19.11,19.06,19.09,41
20190201|2018-11-28 02:00,28,19.1,19.12,19.1,19.1,106
20190201|2018-11-28 02:30,28,19.1,19.17,19.1,19.1,129
20190201|2018-11-28 03:00,28,19.07,19.17,19.07,19.17,50
20190201|2018-11-28 03:30,28,19.2,19.2,19.12,19.15,65
20190201|2018-11-28 04:00,28,19.15,19.15,19.12,19.15,34
20190201|2018-11-28 04:30,28,19.12,19.15,19.1,19.1,32
20190201|2018-11-28 05:00,28,19.1,19.1,19.08,19.1,56
20190201|2018-11-28 05:30,28,19.07,19.1,19.05,19.08,11
20190201|2018-11-28 06:00,28,19.05,19.07,19.01,19.05,37
20190201|2018-11-28 06:30,28,19.05,19.05,19.05,19.05,14
20190201|2018-11-28 07:00,28,19.05,19.05,19,19.01,146
20190201|2018-11-28 07:30,28,19.01,19.03,19,19.01,36
20190201|2018-11-28 08:00,28,19.01,19.07,19,19,398
20190201|2018-11-28 08:30,28,19.02,19.15,18.97,19.11,1499
20190201|2018-11-28 09:00,28,19.11,19.26,19.06,19.25,842
20190201|2018-11-28 09:30,28,19.25,19.32,19.21,19.22,352
20190201|2018-11-28 10:00,28,19.2,19.25,19.15,19.18,512
20190201|2018-11-28 10:30,28,19.17,19.25,19.15,19.17,465
20190201|2018-11-28 11:00,28,19.17,19.2,18.67,18.67,1782
20190201|2018-11-28 11:30,28,18.67,18.8,18.65,18.75,846
20190201|2018-11-28 12:00,28,18.75,18.85,18.73,18.75,1435
20190201|2018-11-28 12:30,28,18.75,18.77,18.67,18.7,724
20190201|2018-11-28 13:00,28,18.68,18.72,18.58,18.6,1177
20190201|2018-11-28 13:30,28,18.6,18.73,18.6,18.73,358
20190201|2018-11-28 14:00,28,18.75,18.77,18.67,18.68,733
20190201|2018-11-28 14:30,28,18.67,18.7,18.6,18.7,2138
20190201|2018-11-28 15:00,28,18.7,18.8,18.67,18.73,1383
20190201|2018-11-28 15:30,28,18.72,18.75,18.67,18.72,453
20190201|2018-11-28 17:00,29,18.7,18.77,18.7,18.76,23
20190201|2018-11-28 18:00,29,18.77,18.78,18.75,18.77,15
20190201|2018-11-28 18:30,29,18.78,18.78,18.78,18.78,9
20190201|2018-11-28 19:00,29,18.77,18.77,18.76,18.76,18
20190201|2018-11-28 19:30,29,18.8,18.87,18.77,18.85,265
20190201|2018-11-28 20:00,29,18.85,18.85,18.82,18.85,34
20190201|2018-11-28 20:30,29,18.87,18.87,18.87,18.87,1
20190201|2018-11-28 21:00,29,18.87,18.87,18.87,18.87,1
20190201|2018-11-28 21:30,29,18.85,18.9,18.85,18.89,3
20190201|2018-11-28 23:00,29,18.86,18.9,18.86,18.9,55
20190201|2018-11-28 23:30,29,18.9,18.91,18.9,18.91,20
20190201|2018-11-29 00:00,29,18.95,18.98,18.95,18.95,73
20190201|2018-11-29 00:30,29,18.9,18.9,18.9,18.9,55
20190201|2018-11-29 01:00,29,18.9,18.92,18.9,18.92,4
20190201|2018-11-29 01:30,29,18.85,18.85,18.85,18.85,1
20190201|2018-11-29 02:00,29,18.88,18.9,18.85,18.9,67
20190201|2018-11-29 02:30,29,18.9,18.9,18.85,18.87,97
20190201|2018-11-29 03:00,29,18.91,18.91,18.89,18.89,26
20190201|2018-11-29 03:30,29,18.87,18.91,18.87,18.91,18
20190201|2018-11-29 04:00,29,18.95,18.95,18.86,18.86,27
20190201|2018-11-29 04:30,29,18.89,18.95,18.89,18.91,35
20190201|2018-11-29 05:00,29,18.9,18.91,18.9,18.91,3
20190201|2018-11-29 05:30,29,18.91,18.96,18.91,18.95,52
20190201|2018-11-29 06:00,29,18.95,18.95,18.88,18.9,247
20190201|2018-11-29 06:30,29,18.9,18.93,18.86,18.9,186
20190201|2018-11-29 07:00,29,18.9,18.9,18.85,18.85,75
20190201|2018-11-29 07:30,29,18.85,18.88,18.81,18.86,310
20190201|2018-11-29 08:00,29,18.87,18.93,18.83,18.92,535
20190201|2018-11-29 08:30,29,18.9,19,18.8,18.96,1577
20190201|2018-11-29 09:00,29,18.96,19.15,18.95,19.12,2625
20190201|2018-11-29 09:30,29,19.11,19.37,19,19.3,1807
20190201|2018-11-29 10:00,29,19.3,19.33,19.2,19.22,1171
20190201|2018-11-29 10:30,29,19.21,19.25,19.07,19.07,948
20190201|2018-11-29 11:00,29,19.09,19.19,19.09,19.1,404
20190201|2018-11-29 11:30,29,19.1,19.13,19.05,19.08,402
20190201|2018-11-29 12:00,29,19.11,19.15,19.05,19.11,214
20190201|2018-11-29 12:30,29,19.11,19.13,19,19.05,734
20190201|2018-11-29 13:00,29,19.03,19.07,18.85,18.87,778
20190201|2018-11-29 13:30,29,18.9,18.95,18.77,18.77,528
20190201|2018-11-29 14:00,29,18.77,18.93,18.77,18.92,559
20190201|2018-11-29 14:30,29,18.93,19.05,18.86,19,2156
20190201|2018-11-29 15:00,29,19,19.01,18.9,18.9,887
20190201|2018-11-29 15:30,29,18.9,18.95,18.85,18.95,309
20190201|2018-11-29 17:00,30,18.95,19.01,18.91,18.98,206
20190201|2018-11-29 17:30,30,19,19,18.97,18.98,24
20190201|2018-11-29 18:00,30,18.96,19,18.96,19,27
20190201|2018-11-29 18:30,30,18.97,19,18.97,18.97,23
20190201|2018-11-29 19:00,30,19,19,19,19,8
20190201|2018-11-29 19:30,30,19,19,19,19,25
20190201|2018-11-29 20:00,30,19,19.02,18.97,18.97,16
20190201|2018-11-29 20:30,30,19.01,19.01,19,19,2
20190201|2018-11-29 22:00,30,18.97,18.97,18.97,18.97,2
20190201|2018-11-29 22:30,30,19,19,19,19,4
20190201|2018-11-29 23:00,30,19,19,18.95,18.97,44
20190201|2018-11-29 23:30,30,19,19,19,19,3
20190201|2018-11-30 00:00,30,19,19,18.97,19,9
20190201|2018-11-30 00:30,30,19,19,19,19,5
20190201|2018-11-30 01:00,30,19,19,19,19,20
20190201|2018-11-30 01:30,30,19,19,19,19,19
20190201|2018-11-30 02:00,30,19,19.07,19,19.07,132
20190201|2018-11-30 02:30,30,19.06,19.07,19.05,19.06,135
20190201|2018-11-30 03:00,30,19.05,19.07,19.05,19.06,29
20190201|2018-11-30 03:30,30,19.06,19.1,19.06,19.1,21
20190201|2018-11-30 04:00,30,19.12,19.12,19.08,19.08,29
20190201|2018-11-30 04:30,30,19.11,19.15,19.1,19.15,46
20190201|2018-11-30 05:00,30,19.15,19.18,19.15,19.18,67
20190201|2018-11-30 05:30,30,19.18,19.2,19.15,19.19,37
20190201|2018-11-30 06:00,30,19.17,19.21,19.15,19.15,20
20190201|2018-11-30 06:30,30,19.16,19.16,19.15,19.15,20
20190201|2018-11-30 07:00,30,19.15,19.15,18.97,19,265
20190201|2018-11-30 07:30,30,19,19.05,18.95,18.95,69
20190201|2018-11-30 08:00,30,18.96,19.07,18.96,19.01,400
20190201|2018-11-30 08:30,30,19,19.07,18.91,18.92,445
20190201|2018-11-30 09:00,30,18.91,18.95,18.79,18.82,803
20190201|2018-11-30 09:30,30,18.82,18.82,18.57,18.66,2080
20190201|2018-11-30 10:00,30,18.66,18.75,18.65,18.72,632
20190201|2018-11-30 10:30,30,18.75,18.75,18.63,18.67,332
20190201|2018-11-30 11:00,30,18.67,18.8,18.66,18.75,571
20190201|2018-11-30 11:30,30,18.75,18.81,18.75,18.77,278
20190201|2018-11-30 12:00,30,18.8,18.81,18.72,18.72,326
20190201|2018-11-30 12:30,30,18.72,18.72,18.56,18.61,598
20190201|2018-11-30 13:00,30,18.6,18.63,18.55,18.6,371
20190201|2018-11-30 13:30,30,18.58,18.62,18.55,18.56,386
20190201|2018-11-30 14:00,30,18.56,18.58,18.47,18.55,1240
20190201|2018-11-30 14:30,30,18.55,18.63,18.5,18.55,1111
20190201|2018-11-30 15:00,30,18.6,18.6,18.35,18.36,1835
20190201|2018-11-30 15:30,30,18.38,18.48,18.35,18.4,588
20190201|2018-12-02 17:00,3,18.15,18.16,17.63,17.68,1610
20190201|2018-12-02 17:30,3,17.67,17.7,17.65,17.68,301
20190201|2018-12-02 18:00,3,17.7,17.72,17.67,17.72,18
20190201|2018-12-02 18:30,3,17.75,17.8,17.73,17.77,36
20190201|2018-12-02 19:00,3,17.77,17.8,17.73,17.8,90
20190201|2018-12-02 19:30,3,17.8,17.85,17.8,17.82,72
20190201|2018-12-02 20:00,3,17.8,17.81,17.72,17.72,43
20190201|2018-12-02 20:30,3,17.72,17.72,17.67,17.67,31
20190201|2018-12-02 21:00,3,17.67,17.67,17.62,17.62,27
20190201|2018-12-02 21:30,3,17.65,17.67,17.65,17.65,7
20190201|2018-12-02 22:00,3,17.65,17.67,17.65,17.65,35
20190201|2018-12-02 22:30,3,17.65,17.7,17.65,17.7,23
20190201|2018-12-02 23:00,3,17.7,17.7,17.7,17.7,36
20190201|2018-12-02 23:30,3,17.67,17.67,17.66,17.66,3
20190201|2018-12-03 00:00,3,17.66,17.66,17.65,17.65,7
20190201|2018-12-03 00:30,3,17.7,17.7,17.65,17.65,31
20190201|2018-12-03 01:00,3,17.65,17.67,17.57,17.58,90
20190201|2018-12-03 01:30,3,17.6,17.65,17.58,17.63,306
20190201|2018-12-03 02:00,3,17.65,17.65,17.46,17.5,775
20190201|2018-12-03 02:30,3,17.48,17.52,17.45,17.52,275
20190201|2018-12-03 03:00,3,17.52,17.57,17.52,17.56,280
20190201|2018-12-03 03:30,3,17.55,17.55,17.51,17.53,109
20190201|2018-12-03 04:00,3,17.52,17.52,17.5,17.51,30
20190201|2018-12-03 04:30,3,17.55,17.6,17.55,17.6,40
20190201|2018-12-03 05:00,3,17.6,17.62,17.6,17.62,29
20190201|2018-12-03 05:30,3,17.6,17.65,17.6,17.62,261
20190201|2018-12-03 06:00,3,17.6,17.66,17.56,17.56,232
20190201|2018-12-03 06:30,3,17.57,17.62,17.56,17.6,128
20190201|2018-12-03 07:00,3,17.6,17.65,17.56,17.65,190
20190201|2018-12-03 07:30,3,17.67,17.68,17.65,17.65,67
20190201|2018-12-03 08:00,3,17.67,17.7,17.6,17.61,493
20190201|2018-12-03 08:30,3,17.61,17.83,17.55,17.83,2720
20190201|2018-12-03 09:00,3,17.8,17.91,17.66,17.7,2007
20190201|2018-12-03 09:30,3,17.68,17.83,17.66,17.83,1973
20190201|2018-12-03 10:00,3,17.82,17.88,17.75,17.8,1214
20190201|2018-12-03 10:30,3,17.77,17.9,17.76,17.83,725
20190201|2018-12-03 11:00,3,17.82,17.83,17.7,17.72,516
20190201|2018-12-03 11:30,3,17.71,17.76,17.65,17.73,1273
20190201|2018-12-03 12:00,3,17.72,17.72,17.6,17.65,1921
20190201|2018-12-03 12:30,3,17.66,17.8,17.65,17.77,842
20190201|2018-12-03 13:00,3,17.77,17.83,17.68,17.72,954
20190201|2018-12-03 13:30,3,17.74,17.75,17.65,17.72,1237
20190201|2018-12-03 14:00,3,17.71,17.77,17.61,17.65,1326
20190201|2018-12-03 14:30,3,17.64,17.8,17.6,17.71,3203
20190201|2018-12-03 15:00,3,17.72,17.73,17.62,17.65,1626
20190201|2018-12-03 15:30,3,17.7,17.71,17.65,17.67,749
20190201|2018-12-03 17:00,4,17.7,17.72,17.65,17.72,126
20190201|2018-12-03 17:30,4,17.71,17.72,17.7,17.7,3
20190201|2018-12-03 18:00,4,17.74,17.75,17.73,17.73,23
20190201|2018-12-03 18:30,4,17.71,17.77,17.71,17.76,4
20190201|2018-12-03 19:00,4,17.76,17.78,17.76,17.78,15
20190201|2018-12-03 19:30,4,17.78,17.78,17.74,17.76,67
20190201|2018-12-03 20:00,4,17.8,17.8,17.8,17.8,110
20190201|2018-12-03 20:30,4,17.8,17.85,17.8,17.85,133
20190201|2018-12-03 21:00,4,17.85,17.85,17.82,17.85,53
20190201|2018-12-03 21:30,4,17.86,17.86,17.85,17.86,17
20190201|2018-12-03 22:00,4,17.9,17.92,17.86,17.9,63
20190201|2018-12-03 22:30,4,17.9,17.92,17.9,17.92,15
20190201|2018-12-03 23:00,4,17.92,18.02,17.92,18.02,33
20190201|2018-12-03 23:30,4,18.05,18.06,18.05,18.06,14
20190201|2018-12-04 00:00,4,18.1,18.1,18.05,18.05,120
20190201|2018-12-04 00:30,4,18.02,18.02,17.97,18,30
20190201|2018-12-04 01:00,4,18,18,17.95,17.96,69
20190201|2018-12-04 01:30,4,17.95,17.95,17.95,17.95,71
20190201|2018-12-04 02:00,4,17.93,17.95,17.9,17.91,170
20190201|2018-12-04 02:30,4,17.95,17.95,17.95,17.95,32
20190201|2018-12-04 03:00,4,17.95,18,17.91,17.95,270
20190201|2018-12-04 03:30,4,17.97,18.05,17.95,17.97,84
20190201|2018-12-04 04:00,4,18,18.02,17.87,17.87,214
20190201|2018-12-04 04:30,4,17.87,17.9,17.87,17.9,39
20190201|2018-12-04 05:00,4,17.9,17.9,17.87,17.9,12
20190201|2018-12-04 05:30,4,17.9,17.92,17.9,17.92,13
20190201|2018-12-04 06:00,4,17.95,18,17.95,18,8
20190201|2018-12-04 06:30,4,17.95,17.95,17.95,17.95,85
20190201|2018-12-04 07:00,4,17.9,17.91,17.8,17.8,153
20190201|2018-12-04 07:30,4,17.8,17.9,17.78,17.8,231
20190201|2018-12-04 08:00,4,17.8,17.9,17.8,17.9,242
20190201|2018-12-04 08:30,4,17.85,17.95,17.65,17.9,2804
20190201|2018-12-04 09:00,4,17.9,17.95,17.81,17.86,1130
20190201|2018-12-04 09:30,4,17.85,17.9,17.75,17.86,1588
20190201|2018-12-04 10:00,4,17.9,17.92,17.75,17.82,2251
20190201|2018-12-04 10:30,4,17.85,18,17.8,18,1414
20190201|2018-12-04 11:00,4,17.96,18.53,17.96,18.52,4507
20190201|2018-12-04 11:30,4,18.52,18.75,18.47,18.65,3262
20190201|2018-12-04 12:00,4,18.65,18.96,18.55,18.89,5871
20190201|2018-12-04 12:30,4,18.9,19.2,18.75,18.83,2663
20190201|2018-12-04 13:00,4,18.83,18.98,18.66,18.97,1477
20190201|2018-12-04 13:30,4,18.97,18.97,18.66,18.85,2188
20190201|2018-12-04 14:00,4,18.85,19.1,18.85,19.07,2263
20190201|2018-12-04 14:30,4,19.1,19.2,18.96,19.18,3099
20190201|2018-12-04 15:00,4,19.18,19.2,19.05,19.13,1656
20190201|2018-12-04 15:30,4,19.11,19.22,19.05,19.11,585
20190201|2018-12-04 17:00,5,19.15,19.15,19.05,19.05,104
20190201|2018-12-04 17:30,5,19.05,19.05,19.01,19.05,60
20190201|2018-12-04 18:00,5,19,19.01,18.86,18.95,176
20190201|2018-12-04 18:30,5,18.98,19,18.97,18.97,114
20190201|2018-12-04 19:00,5,18.97,18.97,18.9,18.9,405
20190201|2018-12-04 19:30,5,18.9,18.92,18.88,18.9,180
20190201|2018-12-04 20:00,5,18.88,18.91,18.85,18.9,236
20190201|2018-12-04 20:30,5,18.93,18.93,18.92,18.92,40
20190201|2018-12-04 21:30,5,18.9,18.95,18.9,18.91,26
20190201|2018-12-04 22:00,5,18.91,18.92,18.87,18.9,88
20190201|2018-12-04 22:30,5,18.87,18.87,18.87,18.87,4
20190201|2018-12-04 23:00,5,18.92,18.92,18.9,18.9,8
20190201|2018-12-05 00:00,5,18.95,18.96,18.95,18.95,22
20190201|2018-12-05 00:30,5,18.9,18.9,18.88,18.88,33
20190201|2018-12-05 01:00,5,18.91,18.91,18.87,18.87,3
20190201|2018-12-05 01:30,5,18.9,18.92,18.87,18.9,126
20190201|2018-12-05 02:00,5,18.85,18.96,18.84,18.9,202
20190201|2018-12-05 02:30,5,18.88,18.88,18.76,18.82,184
20190201|2018-12-05 03:00,5,18.82,18.85,18.76,18.84,232
20190201|2018-12-05 03:30,5,18.87,18.9,18.85,18.85,16
20190201|2018-12-05 04:00,5,18.82,18.82,18.8,18.8,40
20190201|2018-12-05 04:30,5,18.8,18.87,18.8,18.82,24
20190201|2018-12-05 05:00,5,18.8,18.89,18.8,18.86,31
20190201|2018-12-05 05:30,5,18.9,18.9,18.82,18.85,57
20190201|2018-12-05 06:00,5,18.85,18.9,18.85,18.9,44
20190201|2018-12-05 06:30,5,18.85,18.9,18.85,18.87,122
20190201|2018-12-05 07:00,5,18.9,18.9,18.83,18.85,106
20190201|2018-12-05 07:30,5,18.83,18.95,18.83,18.95,115
20190201|2018-12-05 08:00,5,18.92,19.03,18.91,19,673
20190201|2018-12-05 17:00,6,19.05,20.06,19.04,19.45,2253
20190201|2018-12-05 17:30,6,19.45,19.59,19.42,19.42,335
20190201|2018-12-05 18:00,6,19.42,19.51,19.41,19.47,120
20190201|2018-12-05 18:30,6,19.47,19.52,19.43,19.47,355
20190201|2018-12-05 19:00,6,19.5,19.73,19.45,19.64,522
20190201|2018-12-05 19:30,6,19.6,19.63,19.5,19.55,259
20190201|2018-12-05 20:00,6,19.6,19.63,19.57,19.63,17
20190201|2018-12-05 20:30,6,19.65,19.65,19.65,19.65,14
20190201|2018-12-05 21:00,6,19.65,19.83,19.65,19.76,306
20190201|2018-12-05 21:30,6,19.78,19.81,19.66,19.73,161
20190201|2018-12-05 22:00,6,19.7,19.8,19.67,19.75,110
20190201|2018-12-05 22:30,6,19.77,19.82,19.72,19.72,148
20190201|2018-12-05 23:00,6,19.71,19.75,19.67,19.75,60
20190201|2018-12-05 23:30,6,19.7,19.73,19.61,19.65,199
20190201|2018-12-06 00:00,6,19.59,19.76,19.59,19.75,30
20190201|2018-12-06 00:30,6,19.7,19.75,19.65,19.65,74
20190201|2018-12-06 01:00,6,19.66,19.68,19.52,19.57,42
20190201|2018-12-06 01:30,6,19.57,19.6,19.5,19.55,210
20190201|2018-12-06 02:00,6,19.6,19.78,19.58,19.76,287
20190201|2018-12-06 02:30,6,19.76,19.8,19.67,19.75,201
20190201|2018-12-06 03:00,6,19.78,19.82,19.75,19.8,152
20190201|2018-12-06 03:30,6,19.85,20.02,19.83,20.01,207
20190201|2018-12-06 04:00,6,20.05,20.07,20,20.07,571
20190201|2018-12-06 04:30,6,20.08,20.1,20.02,20.03,112
20190201|2018-12-06 05:00,6,20.07,20.07,19.83,19.86,399
20190201|2018-12-06 05:30,6,19.85,20,19.82,19.92,300
20190201|2018-12-06 06:00,6,19.92,19.92,19.77,19.81,248
20190201|2018-12-06 06:30,6,19.81,19.96,19.81,19.87,217
20190201|2018-12-06 07:00,6,19.9,19.92,19.85,19.85,174
20190201|2018-12-06 07:30,6,19.85,20.03,19.85,20.01,727
20190201|2018-12-06 08:00,6,19.98,20.2,19.96,20.15,1116
20190201|2018-12-06 08:30,6,20.15,20.46,19.85,20.32,4153
20190201|2018-12-06 09:00,6,20.32,20.4,19.96,20.16,5317
20190201|2018-12-06 09:30,6,20.16,20.56,20.11,20.5,3564
20190201|2018-12-06 10:00,6,20.5,20.76,20.46,20.71,2584
20190201|2018-12-06 10:30,6,20.72,20.75,20.35,20.35,1453
20190201|2018-12-06 11:00,6,20.31,20.41,20.11,20.12,1614
20190201|2018-12-06 11:30,6,20.15,20.25,20.01,20.12,2220
20190201|2018-12-06 12:00,6,20.1,20.35,20.1,20.32,2038
20190201|2018-12-06 12:30,6,20.32,20.38,19.95,19.97,1692
20190201|2018-12-06 13:00,6,19.96,20.1,19.85,19.85,1941
20190201|2018-12-06 13:30,6,19.88,20.15,19.83,19.83,1730
20190201|2018-12-06 14:00,6,19.81,19.9,19.71,19.72,2525
20190201|2018-12-06 14:30,6,19.7,19.71,19.42,19.5,3491
20190201|2018-12-06 15:00,6,19.47,19.5,19.23,19.25,3897
20190201|2018-12-06 15:30,6,19.3,19.35,19.21,19.23,762
20190201|2018-12-06 17:00,7,19.25,19.32,19.2,19.25,142
20190201|2018-12-06 17:30,7,19.25,19.3,19.25,19.3,38
20190201|2018-12-06 18:00,7,19.25,19.31,19.25,19.31,50
20190201|2018-12-06 18:30,7,19.35,19.35,19.35,19.35,24
20190201|2018-12-06 19:00,7,19.32,19.4,19.27,19.4,62
20190201|2018-12-06 19:30,7,19.38,19.5,19.38,19.48,121
20190201|2018-12-06 20:00,7,19.48,19.51,19.45,19.45,73
20190201|2018-12-06 20:30,7,19.5,19.5,19.45,19.45,8
20190201|2018-12-06 21:30,7,19.48,19.48,19.46,19.46,4
20190201|2018-12-06 22:00,7,19.5,19.5,19.48,19.48,30
20190201|2018-12-06 22:30,7,19.47,19.47,19.46,19.46,5
20190201|2018-12-07 00:00,7,19.5,19.51,19.5,19.51,50
20190201|2018-12-07 00:30,7,19.5,19.5,19.5,19.5,13
20190201|2018-12-07 01:00,7,19.47,19.6,19.47,19.6,95
20190201|2018-12-07 01:30,7,19.65,19.75,19.61,19.75,99
20190201|2018-12-07 02:00,7,19.78,19.8,19.66,19.67,456
20190201|2018-12-07 02:30,7,19.65,19.7,19.62,19.65,75
20190201|2018-12-07 03:00,7,19.71,19.71,19.65,19.65,36
20190201|2018-12-07 03:30,7,19.65,19.65,19.52,19.52,220
20190201|2018-12-07 04:00,7,19.55,19.6,19.51,19.6,149
20190201|2018-12-07 04:30,7,19.6,19.62,19.52,19.62,53
20190201|2018-12-07 05:00,7,19.6,19.7,19.6,19.7,101
20190201|2018-12-07 05:30,7,19.7,19.71,19.68,19.71,51
20190201|2018-12-07 06:00,7,19.7,19.73,19.65,19.66,89
20190201|2018-12-07 06:30,7,19.66,19.7,19.59,19.6,87
20190201|2018-12-07 07:00,7,19.6,19.62,19.45,19.5,311
20190201|2018-12-07 07:30,7,19.45,19.45,19.16,19.3,839
20190201|2018-12-07 08:00,7,19.32,19.35,19.26,19.32,371
20190201|2018-12-07 08:30,7,19.3,19.36,19.07,19.35,2260
20190201|2018-12-07 09:00,7,19.3,19.82,19.26,19.71,2777
20190201|2018-12-07 09:30,7,19.71,19.9,19.66,19.75,2836
20190201|2018-12-07 10:00,7,19.75,20.18,19.71,20.1,1757
20190201|2018-12-07 10:30,7,20.11,20.22,19.91,20.21,2059
20190201|2018-12-07 11:00,7,20.23,20.25,20.05,20.2,2068
20190201|2018-12-07 11:30,7,20.22,20.4,20.07,20.12,2434
20190201|2018-12-07 12:00,7,20.11,20.35,20.07,20.15,1507
20190201|2018-12-07 12:30,7,20.15,20.45,20.11,20.45,1062
20190201|2018-12-07 13:00,7,20.45,20.53,20.26,20.35,1693
20190201|2018-12-07 13:30,7,20.33,20.62,20.33,20.58,1718
20190201|2018-12-07 14:00,7,20.55,20.65,20.28,20.3,2506
20190201|2018-12-07 14:30,7,20.28,20.4,20.05,20.35,2762
20190201|2018-12-07 15:00,7,20.33,20.4,20.19,20.19,2899
20190201|2018-12-07 15:30,7,20.2,20.3,20.2,20.21,969
20190201|2018-12-09 17:00,10,20.3,20.67,20.3,20.61,1066
20190201|2018-12-09 17:30,10,20.58,20.75,20.52,20.67,636
20190201|2018-12-09 18:00,10,20.68,20.73,20.55,20.73,443
20190201|2018-12-09 18:30,10,20.75,20.75,20.62,20.66,110
20190201|2018-12-09 19:00,10,20.65,20.65,20.54,20.55,108
20190201|2018-12-09 19:30,10,20.55,20.6,20.52,20.52,9
20190201|2018-12-09 20:00,10,20.58,20.68,20.58,20.68,57
20190201|2018-12-09 20:30,10,20.67,20.7,20.62,20.65,117
20190201|2018-12-09 21:00,10,20.67,20.75,20.66,20.7,241
20190201|2018-12-09 21:30,10,20.7,20.7,20.67,20.7,303
20190201|2018-12-09 22:00,10,20.67,20.7,20.67,20.7,82
20190201|2018-12-09 22:30,10,20.7,20.7,20.63,20.63,30
20190201|2018-12-09 23:00,10,20.7,20.7,20.67,20.67,2
20190201|2018-12-09 23:30,10,20.65,20.65,20.65,20.65,7
20190201|2018-12-10 00:00,10,20.65,20.66,20.59,20.65,75
20190201|2018-12-10 00:30,10,20.64,20.7,20.64,20.67,84
20190201|2018-12-10 01:00,10,20.67,20.67,20.5,20.5,46
20190201|2018-12-10 01:30,10,20.5,20.55,20.5,20.5,55
20190201|2018-12-10 02:00,10,20.45,20.45,20.35,20.45,61
20190201|2018-12-10 02:30,10,20.45,20.55,20.37,20.55,68
20190201|2018-12-10 03:00,10,20.5,20.52,20.45,20.5,52
20190201|2018-12-10 03:30,10,20.45,20.5,20.42,20.45,38
20190201|2018-12-10 04:00,10,20.45,20.5,20.4,20.45,161
20190201|2018-12-10 04:30,10,20.4,20.45,20.4,20.4,27
20190201|2018-12-10 05:00,10,20.42,20.45,20.36,20.41,151
20190201|2018-12-10 05:30,10,20.43,20.5,20.32,20.37,389
20190201|2018-12-10 06:00,10,20.4,20.41,20.35,20.38,377
20190201|2018-12-10 06:30,10,20.4,20.4,20.16,20.25,81
20190201|2018-12-10 07:00,10,20.25,20.25,20.12,20.17,331
20190201|2018-12-10 07:30,10,20.2,20.25,20.15,20.2,75
20190201|2018-12-10 08:00,10,20.25,20.4,20.25,20.39,378
20190201|2018-12-10 08:30,10,20.37,20.72,20.2,20.65,2972
20190201|2018-12-10 09:00,10,20.65,20.73,20.38,20.5,2426
20190201|2018-12-10 09:30,10,20.55,20.95,20.5,20.95,2138
20190201|2018-12-10 10:00,10,20.93,21.2,20.93,21.1,3353
20190201|2018-12-10 10:30,10,21.05,21.1,20.8,21,1999
20190201|2018-12-10 11:00,10,20.95,21.05,20.85,21.01,839
20190201|2018-12-10 11:30,10,21.01,21.01,20.6,20.65,1132
20190201|2018-12-10 12:00,10,20.62,20.71,20.5,20.7,1345
20190201|2018-12-10 12:30,10,20.7,20.72,20.37,20.47,1277
20190201|2018-12-10 13:00,10,20.45,20.55,20.35,20.45,1383
20190201|2018-12-10 13:30,10,20.45,20.5,20.25,20.5,2059
20190201|2018-12-10 14:00,10,20.51,20.6,20.42,20.45,746
20190201|2018-12-10 14:30,10,20.4,20.42,20.2,20.35,3793
20190201|2018-12-10 15:00,10,20.35,20.35,20.15,20.15,1551
20190201|2018-12-10 15:30,10,20.15,20.2,20.05,20.2,471
20190201|2018-12-10 17:00,11,20.15,20.23,20.15,20.2,46
20190201|2018-12-10 17:30,11,20.25,20.27,20.25,20.27,18
20190201|2018-12-10 18:00,11,20.25,20.3,20.25,20.3,67
20190201|2018-12-10 18:30,11,20.3,20.35,20.3,20.35,21
20190201|2018-12-10 19:00,11,20.35,20.42,20.35,20.4,66
20190201|2018-12-10 19:30,11,20.35,20.35,20.25,20.35,63
20190201|2018-12-10 20:00,11,20.36,20.4,20.36,20.4,60
20190201|2018-12-10 20:30,11,20.35,20.4,20.35,20.35,69
20190201|2018-12-10 21:00,11,20.3,20.35,20.3,20.3,78
20190201|2018-12-10 21:30,11,20.3,20.4,20.3,20.4,35
20190201|2018-12-10 22:30,11,20.35,20.35,20.35,20.35,3
20190201|2018-12-10 23:00,11,20.31,20.31,20.3,20.3,2
20190201|2018-12-10 23:30,11,20.3,20.3,20.3,20.3,1
20190201|2018-12-11 00:00,11,20.35,20.36,20.31,20.31,45
20190201|2018-12-11 00:30,11,20.3,20.31,20.27,20.3,15
20190201|2018-12-11 01:00,11,20.23,20.25,20.21,20.25,19
20190201|2018-12-11 01:30,11,20.25,20.25,20.21,20.25,41
20190201|2018-12-11 02:00,11,20.3,20.35,20.25,20.32,143
20190201|2018-12-11 02:30,11,20.3,20.35,20.3,20.35,131
20190201|2018-12-11 03:00,11,20.35,20.35,20.3,20.3,27
20190201|2018-12-11 03:30,11,20.3,20.3,20.23,20.25,29
20190201|2018-12-11 04:00,11,20.2,20.22,20.07,20.12,160
20190201|2018-12-11 04:30,11,20.1,20.1,20.05,20.05,14
20190201|2018-12-11 05:00,11,20.05,20.1,20.05,20.07,127
20190201|2018-12-11 05:30,11,20.05,20.06,19.96,20,138
20190201|2018-12-11 06:00,11,20,20,19.9,19.92,234
20190201|2018-12-11 06:30,11,19.95,19.97,19.92,19.97,95
20190201|2018-12-11 07:00,11,19.97,20.05,19.95,20,359
20190201|2018-12-11 07:30,11,20,20.01,19.8,19.85,748
20190201|2018-12-11 08:00,11,19.85,19.87,19.82,19.82,408
20190201|2018-12-11 08:30,11,19.8,20.17,19.77,20.15,4114
20190201|2018-12-11 09:00,11,20.11,20.28,20.05,20.15,1901
20190201|2018-12-11 09:30,11,20.1,20.39,20.09,20.35,1909
20190201|2018-12-11 10:00,11,20.31,20.45,20.25,20.36,2511
20190201|2018-12-11 10:30,11,20.37,20.55,20.36,20.38,1241
20190201|2018-12-11 11:00,11,20.4,20.78,20.4,20.7,1570
20190201|2018-12-11 11:30,11,20.72,20.75,20.56,20.65,962
20190201|2018-12-11 12:00,11,20.66,20.72,20.51,20.62,714
20190201|2018-12-11 12:30,11,20.65,20.85,20.6,20.85,643
20190201|2018-12-11 13:00,11,20.85,20.86,20.5,20.5,1300
20190201|2018-12-11 13:30,11,20.5,20.5,20.32,20.4,1181
20190201|2018-12-11 14:00,11,20.4,20.5,20.15,20.2,2623
20190201|2018-12-11 14:30,11,20.25,20.4,20.06,20.37,1965
20190201|2018-12-11 15:00,11,20.35,20.38,20.15,20.25,1601
20190201|2018-12-11 15:30,11,20.26,20.56,20.25,20.54,1071
20190201|2018-12-11 17:00,12,20.4,20.45,20.26,20.4,234
20190201|2018-12-11 17:30,12,20.41,20.46,20.36,20.4,36
20190201|2018-12-11 18:00,12,20.4,20.41,20.28,20.28,48
20190201|2018-12-11 18:30,12,20.25,20.26,20.21,20.21,28
20190201|2018-12-11 19:00,12,20.2,20.2,20.2,20.2,3
20190201|2018-12-11 19:30,12,20.22,20.22,20.07,20.12,338
20190201|2018-12-11 20:00,12,20.1,20.12,20.07,20.12,10
20190201|2018-12-11 21:00,12,20.12,20.15,20.12,20.15,16
20190201|2018-12-11 21:30,12,20.11,20.12,20.08,20.08,23
20190201|2018-12-11 22:00,12,20.06,20.06,20.05,20.05,39
20190201|2018-12-11 23:00,12,20.05,20.05,20.05,20.05,2
20190201|2018-12-11 23:30,12,20.02,20.02,20.01,20.01,17
20190201|2018-12-12 00:00,12,20.01,20.01,19.97,20,125
20190201|2018-12-12 00:30,12,20,20.06,20,20.06,59
20190201|2018-12-12 01:00,12,20.1,20.15,20.05,20.15,130
20190201|2018-12-12 01:30,12,20.15,20.21,20.15,20.2,51
20190201|2018-12-12 02:00,12,20.2,20.28,20.15,20.15,97
20190201|2018-12-12 02:30,12,20.15,20.17,20.08,20.15,84
20190201|2018-12-12 03:00,12,20.08,20.08,20,20.02,84
20190201|2018-12-12 03:30,12,20.02,20.02,19.97,20,411
20190201|2018-12-12 04:00,12,20,20.01,19.99,20,156
20190201|2018-12-12 04:30,12,20,20,19.92,19.95,104
20190201|2018-12-12 05:00,12,19.95,20.03,19.95,19.97,187
20190201|2018-12-12 05:30,12,20,20.03,19.98,20.01,45
20190201|2018-12-12 06:00,12,20,20.05,19.96,19.96,27
20190201|2018-12-12 06:30,12,19.95,20.01,19.92,20,122
20190201|2018-12-12 07:00,12,20,20.05,19.96,20.04,125
20190201|2018-12-12 07:30,12,20.04,20.06,19.81,19.85,1397
20190201|2018-12-12 08:00,12,19.87,19.95,19.86,19.9,1247
20190201|2018-12-12 08:30,12,19.87,20.18,19.87,20.07,3139
20190201|2018-12-12 09:00,12,20.07,20.11,19.86,20.01,1853
20190201|2018-12-12 09:30,12,20,20.05,19.85,19.88,857
20190201|2018-12-12 10:00,12,19.88,19.98,19.77,19.95,2152
20190201|2018-12-12 10:30,12,19.95,20,19.85,19.87,1266
20190201|2018-12-12 11:00,12,19.87,20,19.85,19.95,411
20190201|2018-12-12 11:30,12,19.93,20,19.87,19.9,700
20190201|2018-12-12 12:00,12,19.9,19.9,19.85,19.87,671
20190201|2018-12-12 12:30,12,19.85,19.97,19.82,19.93,1049
20190201|2018-12-12 13:00,12,19.93,20.1,19.92,20.06,1215
20190201|2018-12-12 13:30,12,20.06,20.17,20.03,20.1,801
20190201|2018-12-12 14:00,12,20.12,20.16,20.05,20.16,785
20190201|2018-12-12 14:30,12,20.15,20.32,20.06,20.31,1077
20190201|2018-12-12 15:00,12,20.31,20.37,20.15,20.26,1215
20190201|2018-12-12 15:30,12,20.25,20.4,20.22,20.37,706
20190201|2018-12-12 17:00,13,20.31,20.31,20.25,20.3,183
20190201|2018-12-12 17:30,13,20.3,20.3,20.25,20.25,44
20190201|2018-12-12 18:00,13,20.25,20.26,20.21,20.21,37
20190201|2018-12-12 18:30,13,20.25,20.26,20.22,20.22,112
20190201|2018-12-12 19:00,13,20.2,20.2,20.2,20.2,17
20190201|2018-12-12 19:30,13,20.25,20.25,20.2,20.2,10
20190201|2018-12-12 20:00,13,20.18,20.18,20.15,20.15,11
20190201|2018-12-12 20:30,13,20.13,20.13,20.1,20.1,50
20190201|2018-12-12 21:00,13,20.1,20.1,20.1,20.1,5
20190201|2018-12-12 21:30,13,20.1,20.1,20.1,20.1,33
20190201|2018-12-12 22:30,13,20.1,20.15,20.08,20.1,34
20190201|2018-12-12 23:00,13,20.1,20.15,20.1,20.15,9
20190201|2018-12-12 23:30,13,20.15,20.15,20.15,20.15,8
20190201|2018-12-13 00:00,13,20.1,20.1,20.07,20.07,31
20190201|2018-12-13 00:30,13,20.05,20.08,20.05,20.05,31
20190201|2018-12-13 01:00,13,20.1,20.1,20.05,20.05,45
20190201|2018-12-13 01:30,13,20.04,20.07,20.04,20.05,72
20190201|2018-12-13 02:00,13,20.05,20.1,20,20.1,57
20190201|2018-12-13 02:30,13,20.15,20.23,20.15,20.2,57
20190201|2018-12-13 03:00,13,20.2,20.27,20.15,20.22,88
20190201|2018-12-13 03:30,13,20.25,20.25,20.2,20.21,73
20190201|2018-12-13 04:00,13,20.25,20.25,20.2,20.2,11
20190201|2018-12-13 04:30,13,20.2,20.21,20.16,20.21,24
20190201|2018-12-13 05:00,13,20.25,20.25,20.18,20.2,13
20190201|2018-12-13 05:30,13,20.2,20.32,20.2,20.32,59
20190201|2018-12-13 06:00,13,20.3,20.3,20.25,20.25,41
20190201|2018-12-13 06:30,13,20.22,20.26,20.22,20.26,6
20190201|2018-12-13 07:00,13,20.2,20.2,20.07,20.07,125
20190201|2018-12-13 07:30,13,20.1,20.2,20.07,20.11,147
20190201|2018-12-13 08:00,13,20.11,20.13,20.06,20.1,328
20190201|2018-12-13 08:30,13,20.07,20.23,20,20.2,1750
20190201|2018-12-13 09:00,13,20.16,20.16,19.9,20.07,1674
20190201|2018-12-13 09:30,13,20.06,20.35,20.01,20.2,2429
20190201|2018-12-13 10:00,13,20.21,20.36,20.2,20.22,875
20190201|2018-12-13 10:30,13,20.25,20.27,20.1,20.25,936
20190201|2018-12-13 11:00,13,20.28,20.4,20.26,20.35,1152
20190201|2018-12-13 11:30,13,20.38,20.45,20.27,20.41,1349
20190201|2018-12-13 12:00,13,20.41,20.54,20.35,20.4,1415
20190201|2018-12-13 12:30,13,20.45,20.45,20.21,20.36,1675
20190201|2018-12-13 13:00,13,20.36,20.5,20.31,20.38,1191
20190201|2018-12-13 13:30,13,20.38,20.41,20.22,20.25,849
20190201|2018-12-13 14:00,13,20.25,20.36,20.16,20.22,1457
20190201|2018-12-13 14:30,13,20.21,20.26,20.05,20.18,1953
20190201|2018-12-13 15:00,13,20.2,20.2,20.11,20.17,1698
20190201|2018-12-13 15:30,13,20.18,20.2,20.11,20.2,284
20190201|2018-12-13 17:00,14,20.2,20.2,20.15,20.2,46
20190201|2018-12-13 17:30,14,20.15,20.15,20.1,20.13,76
20190201|2018-12-13 18:00,14,20.15,20.15,20.1,20.1,20
20190201|2018-12-13 18:30,14,20.15,20.27,20.15,20.25,74
20190201|2018-12-13 19:00,14,20.3,20.47,20.3,20.47,152
20190201|2018-12-13 19:30,14,20.46,20.51,20.45,20.51,43
20190201|2018-12-13 20:00,14,20.52,20.55,20.46,20.46,77
20190201|2018-12-13 20:30,14,20.5,20.5,20.47,20.47,20
20190201|2018-12-13 21:00,14,20.45,20.45,20.42,20.43,42
20190201|2018-12-13 21:30,14,20.5,20.51,20.5,20.5,15
20190201|2018-12-13 22:00,14,20.5,20.5,20.5,20.5,5
20190201|2018-12-13 22:30,14,20.5,20.5,20.5,20.5,15
20190201|2018-12-13 23:00,14,20.51,20.51,20.45,20.45,14
20190201|2018-12-13 23:30,14,20.45,20.53,20.42,20.52,135
20190201|2018-12-14 00:00,14,20.55,20.55,20.45,20.45,15
20190201|2018-12-14 00:30,14,20.5,20.5,20.5,20.5,6
20190201|2018-12-14 01:00,14,20.46,20.55,20.45,20.55,6
20190201|2018-12-14 01:30,14,20.55,20.55,20.5,20.55,23
20190201|2018-12-14 02:00,14,20.55,20.64,20.55,20.64,53
20190201|2018-12-14 02:30,14,20.65,20.75,20.65,20.73,112
20190201|2018-12-14 03:00,14,20.75,20.76,20.67,20.75,100
20190201|2018-12-14 03:30,14,20.76,20.8,20.7,20.7,117
20190201|2018-12-14 04:00,14,20.72,20.73,20.62,20.65,77
20190201|2018-12-14 04:30,14,20.65,20.65,20.61,20.65,28
20190201|2018-12-14 05:00,14,20.58,20.65,20.56,20.61,47
20190201|2018-12-14 05:30,14,20.57,20.65,20.56,20.6,123
20190201|2018-12-14 06:00,14,20.6,20.6,20.55,20.55,51
20190201|2018-12-14 06:30,14,20.55,20.58,20.55,20.58,55
20190201|2018-12-14 07:00,14,20.57,20.57,20.51,20.57,60
20190201|2018-12-14 07:30,14,20.57,20.6,20.5,20.51,209
20190201|2018-12-14 08:00,14,20.53,20.53,20.42,20.5,2349
20190201|2018-12-14 08:30,14,20.47,20.61,20.42,20.47,2918
20190201|2018-12-14 09:00,14,20.46,20.52,20.31,20.5,840
20190201|2018-12-14 09:30,14,20.51,20.62,20.37,20.45,1468
20190201|2018-12-14 10:00,14,20.47,20.65,20.35,20.57,2401
20190201|2018-12-14 10:30,14,20.56,20.76,20.5,20.75,1441
20190201|2018-12-14 11:00,14,20.7,20.73,20.59,20.61,1011
20190201|2018-12-14 11:30,14,20.6,20.67,20.55,20.61,343
20190201|2018-12-14 12:00,14,20.65,20.7,20.52,20.66,596
20190201|2018-12-14 12:30,14,20.66,20.76,20.61,20.72,634
20190201|2018-12-14 13:00,14,20.72,20.78,20.62,20.66,586
20190201|2018-12-14 13:30,14,20.68,20.9,20.67,20.75,1086
20190201|2018-12-14 14:00,14,20.75,20.77,20.6,20.72,787
20190201|2018-12-14 14:30,14,20.71,20.85,20.64,20.7,2788
20190201|2018-12-14 15:00,14,20.7,20.7,20.55,20.59,2291
20190201|2018-12-14 15:30,14,20.6,20.7,20.55,20.7,434
20190201|2018-12-16 17:00,17,20.67,20.7,20.65,20.65,81
20190201|2018-12-16 17:30,17,20.66,20.67,20.55,20.55,28
20190201|2018-12-16 18:00,17,20.55,20.57,20.51,20.51,117
20190201|2018-12-16 18:30,17,20.5,20.53,20.5,20.51,46
20190201|2018-12-16 19:00,17,20.51,20.52,20.46,20.5,40
20190201|2018-12-16 19:30,17,20.47,20.48,20.4,20.42,128
20190201|2018-12-16 20:00,17,20.47,20.47,20.42,20.45,78
20190201|2018-12-16 20:30,17,20.45,20.45,20.41,20.42,41
20190201|2018-12-16 21:00,17,20.45,20.5,20.45,20.45,7
20190201|2018-12-16 21:30,17,20.45,20.47,20.45,20.47,24
20190201|2018-12-16 22:00,17,20.47,20.47,20.45,20.45,3
20190201|2018-12-16 22:30,17,20.45,20.45,20.45,20.45,7
20190201|2018-12-16 23:00,17,20.42,20.45,20.4,20.45,24
20190201|2018-12-16 23:30,17,20.46,20.46,20.45,20.45,4
20190201|2018-12-17 00:00,17,20.45,20.45,20.45,20.45,5
20190201|2018-12-17 01:00,17,20.45,20.47,20.45,20.47,5
20190201|2018-12-17 01:30,17,20.47,20.57,20.47,20.56,62
20190201|2018-12-17 02:00,17,20.59,20.65,20.59,20.6,157
20190201|2018-12-17 02:30,17,20.55,20.6,20.47,20.52,41
20190201|2018-12-17 03:00,17,20.52,20.6,20.52,20.6,27
20190201|2018-12-17 03:30,17,20.56,20.57,20.55,20.55,8
20190201|2018-12-17 04:00,17,20.5,20.52,20.45,20.45,72
20190201|2018-12-17 04:30,17,20.47,20.52,20.47,20.52,38
20190201|2018-12-17 05:00,17,20.55,20.6,20.5,20.6,30
20190201|2018-12-17 05:30,17,20.6,20.66,20.6,20.63,18
20190201|2018-12-17 06:00,17,20.6,20.65,20.6,20.65,71
20190201|2018-12-17 06:30,17,20.65,20.67,20.6,20.67,96
20190201|2018-12-17 07:00,17,20.65,20.75,20.64,20.72,436
20190201|2018-12-17 07:30,17,20.7,20.83,20.7,20.8,191
20190201|2018-12-17 08:00,17,20.83,20.88,20.76,20.83,417
20190201|2018-12-17 08:30,17,20.84,21.1,20.82,20.9,4865
20190201|2018-12-17 09:00,17,20.9,20.95,20.75,20.81,1468
20190201|2018-12-17 09:30,17,20.8,20.98,20.71,20.8,1457
20190201|2018-12-17 10:00,17,20.77,20.8,20.65,20.7,1051
20190201|2018-12-17 10:30,17,20.72,20.85,20.7,20.75,1730
20190201|2018-12-17 11:00,17,20.75,20.91,20.7,20.87,1054
20190201|2018-12-17 11:30,17,20.93,21.17,20.9,21.16,872
20190201|2018-12-17 12:00,17,21.2,21.22,21.03,21.18,1336
20190201|2018-12-17 12:30,17,21.2,21.35,21.11,21.31,1769
20190201|2018-12-17 13:00,17,21.31,21.5,21.2,21.39,2708
20190201|2018-12-17 13:30,17,21.4,21.4,21.18,21.25,1490
20190201|2018-12-17 14:00,17,21.26,21.55,21.25,21.53,1821
20190201|2018-12-17 14:30,17,21.55,21.8,21.47,21.5,4557
20190201|2018-12-17 15:00,17,21.5,21.5,21.2,21.22,6841
20190201|2018-12-17 15:30,17,21.25,21.32,21.18,21.2,532
20190201|2018-12-17 17:00,18,21.22,21.22,21.07,21.12,194
20190201|2018-12-17 17:30,18,21.15,21.15,21.1,21.15,94
20190201|2018-12-17 18:00,18,21.11,21.22,21.11,21.2,85
20190201|2018-12-17 18:30,18,21.2,21.2,21.13,21.15,80
20190201|2018-12-17 19:00,18,21.15,21.15,21.07,21.08,107
20190201|2018-12-17 19:30,18,21.05,21.05,21,21.02,80
20190201|2018-12-17 20:00,18,21.02,21.08,21.02,21.05,90
20190201|2018-12-17 20:30,18,21.1,21.1,21.06,21.1,54
20190201|2018-12-17 21:00,18,21.1,21.21,21.1,21.15,103
20190201|2018-12-17 21:30,18,21.2,21.27,21.18,21.22,161
20190201|2018-12-17 22:00,18,21.23,21.25,21.18,21.25,40
20190201|2018-12-17 22:30,18,21.25,21.26,21.2,21.26,19
20190201|2018-12-17 23:00,18,21.26,21.3,21.18,21.25,100
20190201|2018-12-17 23:30,18,21.2,21.25,21.2,21.25,80
20190201|2018-12-18 00:00,18,21.25,21.25,21.2,21.2,19
20190201|2018-12-18 00:30,18,21.2,21.25,21.17,21.17,27
20190201|2018-12-18 01:00,18,21.15,21.25,21.15,21.25,212
20190201|2018-12-18 01:30,18,21.2,21.2,21.1,21.11,90
20190201|2018-12-18 02:00,18,21.15,21.2,21.15,21.2,131
20190201|2018-12-18 02:30,18,21.15,21.15,21.14,21.15,51
20190201|2018-12-18 03:00,18,21.15,21.21,21.15,21.17,137
20190201|2018-12-18 03:30,18,21.15,21.15,21.09,21.1,200
20190201|2018-12-18 04:00,18,21.1,21.15,21.07,21.1,187
20190201|2018-12-18 04:30,18,21.1,21.2,21.1,21.15,116
20190201|2018-12-18 05:00,18,21.16,21.16,21.07,21.1,84
20190201|2018-12-18 05:30,18,21.12,21.15,21.1,21.15,55
20190201|2018-12-18 06:00,18,21.15,21.16,21.12,21.13,58
20190201|2018-12-18 06:30,18,21.1,21.1,20.99,20.99,158
20190201|2018-12-18 07:00,18,21.01,21.07,20.96,21.02,197
20190201|2018-12-18 07:30,18,21.05,21.15,21.04,21.15,202
20190201|2018-12-18 08:00,18,21.1,21.15,21.07,21.13,295
20190201|2018-12-18 08:30,18,21.13,21.31,21.08,21.12,2548
20190201|2018-12-18 09:00,18,21.15,21.45,21.14,21.36,3715
20190201|2018-12-18 09:30,18,21.35,21.55,21.26,21.5,6382
20190201|2018-12-18 10:00,18,21.45,21.7,21.42,21.62,1781
20190201|2018-12-18 10:30,18,21.63,21.65,21.51,21.6,1332
20190201|2018-12-18 11:00,18,21.58,21.65,21.43,21.55,1710
20190201|2018-12-18 11:30,18,21.51,21.6,21.5,21.55,1205
20190201|2018-12-18 12:00,18,21.51,21.65,21.51,21.65,914
20190201|2018-12-18 12:30,18,21.62,21.8,21.62,21.77,2407
20190201|2018-12-18 13:00,18,21.75,21.77,21.65,21.75,1577
20190201|2018-12-18 13:30,18,21.73,22.02,21.72,22,2806
20190201|2018-12-18 14:00,18,22,22.05,21.77,21.97,2752
20190201|2018-12-18 14:30,18,21.95,21.95,21.45,21.52,3683
20190201|2018-12-18 15:00,18,21.52,21.65,21.5,21.61,4028
20190201|2018-12-18 15:30,18,21.61,21.8,21.61,21.77,1224
20190201|2018-12-18 17:00,19,21.8,21.85,21.66,21.66,222
20190201|2018-12-18 17:30,19,21.66,21.7,21.66,21.68,150
20190201|2018-12-18 18:00,19,21.7,21.73,21.61,21.69,197
20190201|2018-12-18 18:30,19,21.7,21.7,21.58,21.61,134
20190201|2018-12-18 19:00,19,21.65,21.65,21.47,21.52,334
20190201|2018-12-18 19:30,19,21.5,21.5,21.43,21.43,75
20190201|2018-12-18 20:00,19,21.47,21.52,21.47,21.5,46
20190201|2018-12-18 20:30,19,21.5,21.52,21.5,21.5,30
20190201|2018-12-18 21:00,19,21.5,21.5,21.45,21.45,18
20190201|2018-12-18 21:30,19,21.47,21.47,21.43,21.45,63
20190201|2018-12-18 22:00,19,21.45,21.45,21.45,21.45,9
20190201|2018-12-18 22:30,19,21.45,21.45,21.38,21.41,207
20190201|2018-12-18 23:00,19,21.4,21.45,21.36,21.4,104
20190201|2018-12-18 23:30,19,21.41,21.43,21.4,21.4,56
20190201|2018-12-19 00:00,19,21.4,21.45,21.38,21.4,88
20190201|2018-12-19 00:30,19,21.4,21.43,21.4,21.43,3
20190201|2018-12-19 01:00,19,21.4,21.4,21.35,21.4,79
20190201|2018-12-19 01:30,19,21.35,21.47,21.33,21.47,214
20190201|2018-12-19 02:00,19,21.45,21.55,21.4,21.45,335
20190201|2018-12-19 02:30,19,21.45,21.57,21.45,21.5,219
20190201|2018-12-19 03:00,19,21.5,21.51,21.47,21.47,73
20190201|2018-12-19 03:30,19,21.5,21.5,21.42,21.46,146
20190201|2018-12-19 04:00,19,21.45,21.45,21.35,21.4,102
20190201|2018-12-19 04:30,19,21.41,21.45,21.4,21.41,19
20190201|2018-12-19 05:00,19,21.41,21.45,21.4,21.45,86
20190201|2018-12-19 05:30,19,21.45,21.46,21.4,21.4,98
20190201|2018-12-19 06:00,19,21.4,21.4,21.31,21.36,83
20190201|2018-12-19 06:30,19,21.4,21.45,21.37,21.45,211
20190201|2018-12-19 07:00,19,21.45,21.61,21.45,21.53,501
20190201|2018-12-19 07:30,19,21.55,21.57,21.47,21.55,770
20190201|2018-12-19 08:00,19,21.53,21.7,21.5,21.6,1389
20190201|2018-12-19 08:30,19,21.62,21.65,21.28,21.36,4959
20190201|2018-12-19 09:00,19,21.35,21.41,21.22,21.25,2474
20190201|2018-12-19 09:30,19,21.22,21.35,21.15,21.25,1504
20190201|2018-12-19 10:00,19,21.22,21.4,21.22,21.38,2251
20190201|2018-12-19 10:30,19,21.4,21.4,21.14,21.15,2107
20190201|2018-12-19 11:00,19,21.14,21.15,21,21.08,4018
20190201|2018-12-19 11:30,19,21.06,21.13,21.03,21.1,1413
20190201|2018-12-19 12:00,19,21.15,21.21,21.06,21.11,3120
20190201|2018-12-19 12:30,19,21.11,21.15,20.95,20.97,2401
20190201|2018-12-19 13:00,19,20.97,21.6,20.9,21.05,11039
20190201|2018-12-19 13:30,19,21.06,21.77,20.94,21.7,11953
20190201|2018-12-19 14:00,19,21.7,22.15,21.58,21.83,11483
20190201|2018-12-19 14:30,19,21.81,21.97,21.55,21.66,5927
20190201|2018-12-19 15:00,19,21.7,22,21.61,21.94,6514
20190201|2018-12-19 15:30,19,21.9,22,21.85,21.95,1125
20190201|2018-12-19 17:00,20,21.95,21.97,21.72,21.72,510
20190201|2018-12-19 17:30,20,21.71,21.73,21.68,21.73,231
20190201|2018-12-19 18:00,20,21.7,21.85,21.68,21.8,238
20190201|2018-12-19 18:30,20,21.8,21.8,21.67,21.73,64
20190201|2018-12-19 19:00,20,21.73,21.73,21.62,21.7,213
20190201|2018-12-19 19:30,20,21.7,21.73,21.65,21.7,32
20190201|2018-12-19 20:00,20,21.7,21.87,21.7,21.85,102
20190201|2018-12-19 20:30,20,21.8,21.85,21.8,21.85,54
20190201|2018-12-19 21:00,20,21.85,22.03,21.85,22,151
20190201|2018-12-19 21:30,20,22,22.05,21.92,22,122
20190201|2018-12-19 22:00,20,22,22.15,21.98,22.11,183
20190201|2018-12-19 22:30,20,22.12,22.25,22.11,22.18,1050
20190201|2018-12-19 23:00,20,22.2,22.22,22.1,22.2,274
20190201|2018-12-19 23:30,20,22.2,22.2,22.1,22.12,132
20190201|2018-12-20 00:00,20,22.15,22.22,22.14,22.16,105
20190201|2018-12-20 00:30,20,22.15,22.16,22.1,22.12,25
20190201|2018-12-20 01:00,20,22.1,22.15,22,22.05,310
20190201|2018-12-20 01:30,20,22,22.05,21.93,22,146
20190201|2018-12-20 02:00,20,22.02,22.15,21.96,22.15,369
20190201|2018-12-20 02:30,20,22.12,22.15,22,22.03,257
20190201|2018-12-20 03:00,20,22.01,22.12,21.92,21.95,165
20190201|2018-12-20 03:30,20,21.95,21.95,21.85,21.87,344
20190201|2018-12-20 04:00,20,21.85,21.92,21.8,21.86,147
20190201|2018-12-20 04:30,20,21.85,21.92,21.8,21.9,219
20190201|2018-12-20 05:00,20,21.88,21.9,21.75,21.75,358
20190201|2018-12-20 05:30,20,21.77,21.8,21.7,21.7,402
20190201|2018-12-20 06:00,20,21.72,21.85,21.68,21.8,851
20190201|2018-12-20 06:30,20,21.8,21.85,21.7,21.72,254
20190201|2018-12-20 07:00,20,21.72,21.85,21.7,21.7,2463
20190201|2018-12-20 07:30,20,21.75,22,21.7,21.98,926
20190201|2018-12-20 08:00,20,21.97,22.1,21.9,22.1,894
20190201|2018-12-20 08:30,20,22.05,22.26,21.92,22.05,7646
20190201|2018-12-20 09:00,20,22.05,22.22,21.9,22.1,8467
20190201|2018-12-20 09:30,20,22.13,22.15,21.8,21.95,2725
20190201|2018-12-20 10:00,20,21.95,22.32,21.91,22.27,4189
20190201|2018-12-20 10:30,20,22.26,22.67,22.16,22.6,10838
20190201|2018-12-20 11:00,20,22.62,22.85,22.32,22.35,8623
20190201|2018-12-20 11:30,20,22.34,22.62,22.3,22.45,3733
20190201|2018-12-20 12:00,20,22.5,22.73,22.45,22.68,3051
20190201|2018-12-20 12:30,20,22.68,22.82,22.63,22.8,2695
20190201|2018-12-20 13:00,20,22.8,22.97,22.57,22.58,8050
20190201|2018-12-20 13:30,20,22.57,22.6,22.27,22.45,9547
20190201|2018-12-20 14:00,20,22.41,22.56,22.17,22.35,6256
20190201|2018-12-20 14:30,20,22.32,22.53,22.15,22.37,4453
20190201|2018-12-20 15:00,20,22.37,22.4,22.05,22.08,5439
20190201|2018-12-20 15:30,20,22.08,22.12,22.02,22.1,924
20190201|2018-12-20 17:00,21,22.13,22.13,22,22,144
20190201|2018-12-20 17:30,21,22.03,22.13,22,22.13,136
20190201|2018-12-20 18:00,21,22.12,22.2,22.08,22.15,279
20190201|2018-12-20 18:30,21,22.15,22.2,22.13,22.16,52
20190201|2018-12-20 19:00,21,22.13,22.15,22,22.08,98
20190201|2018-12-20 19:30,21,22.1,22.25,22.1,22.25,76
20190201|2018-12-20 20:00,21,22.2,22.27,22.2,22.22,180
20190201|2018-12-20 20:30,21,22.2,22.23,22.17,22.2,46
20190201|2018-12-20 21:00,21,22.2,22.25,22.2,22.23,180
20190201|2018-12-20 21:30,21,22.22,22.22,22.15,22.2,104
20190201|2018-12-20 22:00,21,22.2,22.21,22.2,22.21,35
20190201|2018-12-20 22:30,21,22.15,22.3,22.15,22.25,71
20190201|2018-12-20 23:00,21,22.25,22.25,22.16,22.22,34
20190201|2018-12-20 23:30,21,22.2,22.2,22.15,22.15,55
20190201|2018-12-21 00:00,21,22.2,22.25,22.2,22.25,25
20190201|2018-12-21 00:30,21,22.25,22.25,22.12,22.15,40
20190201|2018-12-21 01:00,21,22.1,22.2,22.1,22.15,57
20190201|2018-12-21 01:30,21,22.2,22.2,22.15,22.2,55
20190201|2018-12-21 02:00,21,22.2,22.31,22.2,22.3,383
20190201|2018-12-21 02:30,21,22.3,22.4,22.26,22.4,462
20190201|2018-12-21 03:00,21,22.4,22.41,22.26,22.35,366
20190201|2018-12-21 03:30,21,22.3,22.35,22.28,22.3,303
20190201|2018-12-21 04:00,21,22.33,22.47,22.33,22.4,345
20190201|2018-12-21 04:30,21,22.4,22.45,22.35,22.38,104
20190201|2018-12-21 05:00,21,22.4,22.4,22.3,22.4,272
20190201|2018-12-21 05:30,21,22.4,22.4,22.22,22.35,234
20190201|2018-12-21 06:00,21,22.4,22.41,22.3,22.4,329
20190201|2018-12-21 06:30,21,22.38,22.43,22.32,22.36,273
20190201|2018-12-21 07:00,21,22.36,22.4,22.27,22.35,308
20190201|2018-12-21 07:30,21,22.31,22.33,22.06,22.2,1767
20190201|2018-12-21 08:00,21,22.17,22.32,22.06,22.25,2639
20190201|2018-12-21 08:30,21,22.25,22.45,22.05,22.3,5911
20190201|2018-12-21 09:00,21,22.3,22.6,21.91,22.03,14000
20190201|2018-12-21 09:30,21,22.01,22.36,21.98,22.27,5851
20190201|2018-12-21 10:00,21,22.26,22.5,22.18,22.19,6096
20190201|2018-12-21 10:30,21,22.2,22.38,22.16,22.35,5739
20190201|2018-12-21 11:00,21,22.31,22.73,22.27,22.7,6413
20190201|2018-12-21 11:30,21,22.7,22.87,22.51,22.71,6693
20190201|2018-12-21 12:00,21,22.71,22.75,22.48,22.6,2846
20190201|2018-12-21 12:30,21,22.6,22.66,22.41,22.6,2752
20190201|2018-12-21 13:00,21,22.61,22.75,22.55,22.65,2833
20190201|2018-12-21 13:30,21,22.65,22.85,22.55,22.75,4005
20190201|2018-12-21 14:00,21,22.72,23.05,22.65,23.05,5116
20190201|2018-12-21 14:30,21,23.02,23.15,22.85,22.97,10540
20190201|2018-12-21 15:00,21,22.96,23.05,22.67,22.9,9830
20190201|2018-12-21 15:30,21,22.9,22.92,22.72,22.76,1546
20190201|2018-12-23 17:00,24,22.88,23.12,22.88,22.9,200
20190201|2018-12-23 17:30,24,22.95,22.95,22.85,22.9,86
20190201|2018-12-23 18:00,24,22.9,22.97,22.88,22.95,50
20190201|2018-12-23 18:30,24,22.95,23,22.85,22.85,78
20190201|2018-12-23 19:00,24,22.85,22.9,22.8,22.85,125
20190201|2018-12-23 19:30,24,22.85,22.85,22.78,22.8,26
20190201|2018-12-23 20:00,24,22.8,22.8,22.71,22.71,77
20190201|2018-12-23 20:30,24,22.7,22.75,22.65,22.7,176
20190201|2018-12-23 21:00,24,22.7,22.75,22.7,22.75,45
20190201|2018-12-23 21:30,24,22.7,22.75,22.7,22.75,28
20190201|2018-12-23 22:00,24,22.7,22.7,22.65,22.65,77
20190201|2018-12-23 22:30,24,22.65,22.7,22.65,22.7,43
20190201|2018-12-23 23:00,24,22.66,22.7,22.65,22.65,52
20190201|2018-12-23 23:30,24,22.65,22.7,22.65,22.7,9
20190201|2018-12-24 00:00,24,22.7,22.75,22.65,22.7,46
20190201|2018-12-24 00:30,24,22.7,22.7,22.65,22.7,9
20190201|2018-12-24 01:00,24,22.65,22.65,22.6,22.65,117
20190201|2018-12-24 01:30,24,22.65,22.7,22.65,22.7,50
20190201|2018-12-24 02:00,24,22.7,22.75,22.63,22.75,322
20190201|2018-12-24 02:30,24,22.75,22.75,22.7,22.75,33
20190201|2018-12-24 03:00,24,22.8,22.85,22.75,22.85,94
20190201|2018-12-24 03:30,24,22.85,22.85,22.77,22.8,24
20190201|2018-12-24 04:00,24,22.8,22.87,22.78,22.82,69
20190201|2018-12-24 04:30,24,22.83,22.85,22.75,22.78,103
20190201|2018-12-24 05:00,24,22.72,22.8,22.72,22.76,61
20190201|2018-12-24 05:30,24,22.77,22.9,22.73,22.9,158
20190201|2018-12-24 06:00,24,22.85,23.15,22.85,23.1,707
20190201|2018-12-24 06:30,24,23.1,23.2,23.02,23.16,501
20190201|2018-12-24 07:00,24,23.15,23.2,22.96,23.05,752
20190201|2018-12-24 07:30,24,23.05,23.16,23,23.15,538
20190201|2018-12-24 08:00,24,23.16,23.16,22.97,23.16,866
20190201|2018-12-24 08:30,24,23.17,23.45,23.06,23.3,8559
20190201|2018-12-24 09:00,24,23.32,23.6,23.25,23.45,7623
20190201|2018-12-24 09:30,24,23.45,23.5,22.97,23.43,6485
20190201|2018-12-24 10:00,24,23.45,23.6,23.3,23.45,4785
20190201|2018-12-24 10:30,24,23.45,23.6,23.35,23.5,5087
20190201|2018-12-24 11:00,24,23.5,23.6,23.3,23.35,5953
20190201|2018-12-24 11:30,24,23.36,23.5,23.3,23.4,4337
20190201|2018-12-24 12:00,24,23.45,23.63,23.35,23.35,4856
20190201|2018-12-25 17:00,26,23.25,23.8,23.2,23.5,853
20190201|2018-12-25 17:30,26,23.55,23.55,23.31,23.4,512
20190201|2018-12-25 18:00,26,23.35,23.4,23.21,23.4,472
20190201|2018-12-25 18:30,26,23.4,23.4,23.26,23.35,105
20190201|2018-12-25 19:00,26,23.35,23.4,23.25,23.35,186
20190201|2018-12-25 19:30,26,23.3,23.48,23.3,23.4,249
20190201|2018-12-25 20:00,26,23.45,23.45,23.35,23.45,76
20190201|2018-12-25 20:30,26,23.48,23.65,23.45,23.54,198
20190201|2018-12-25 21:00,26,23.55,23.55,23.45,23.5,136
20190201|2018-12-25 21:30,26,23.48,23.5,23.45,23.45,86
20190201|2018-12-25 22:00,26,23.45,23.55,23.45,23.5,60
20190201|2018-12-25 22:30,26,23.5,23.6,23.5,23.6,60
20190201|2018-12-25 23:00,26,23.62,23.75,23.62,23.7,81
20190201|2018-12-25 23:30,26,23.65,23.65,23.43,23.55,179
20190201|2018-12-26 00:00,26,23.55,23.55,23.44,23.45,77
20190201|2018-12-26 00:30,26,23.45,23.55,23.45,23.45,91
20190201|2018-12-26 01:00,26,23.45,23.51,23.45,23.5,81
20190201|2018-12-26 01:30,26,23.45,23.47,23.36,23.36,74
20190201|2018-12-26 02:00,26,23.42,23.45,23.25,23.3,114
20190201|2018-12-26 02:30,26,23.35,23.35,23.3,23.3,118
20190201|2018-12-26 03:00,26,23.35,23.36,23.28,23.3,189
20190201|2018-12-26 03:30,26,23.3,23.35,23.1,23.12,100
20190201|2018-12-26 04:00,26,23.15,23.3,23.06,23.25,223
20190201|2018-12-26 04:30,26,23.2,23.32,23.12,23.25,191
20190201|2018-12-26 05:00,26,23.25,23.25,23.12,23.15,154
20190201|2018-12-26 05:30,26,23.15,23.25,23.12,23.15,118
20190201|2018-12-26 06:00,26,23.2,23.2,22.91,22.95,253
20190201|2018-12-26 06:30,26,22.95,23.05,22.93,22.98,295
20190201|2018-12-26 07:00,26,23,23.2,22.97,23.11,493
20190201|2018-12-26 07:30,26,23.2,23.25,23.1,23.2,695
20190201|2018-12-26 08:00,26,23.2,23.27,22.91,23.02,1472
20190201|2018-12-26 08:30,26,23.01,23.42,22.68,23.4,9868
20190201|2018-12-26 09:00,26,23.42,23.5,23,23.1,6409
20190201|2018-12-26 09:30,26,23.1,23.35,23.01,23.3,4128
20190201|2018-12-26 10:00,26,23.3,23.31,22.96,23.01,5681
20190201|2018-12-26 10:30,26,23.02,23.15,22.82,22.85,3244
20190201|2018-12-26 11:00,26,22.82,22.9,22.51,22.67,6312
20190201|2018-12-26 11:30,26,22.65,22.71,22.37,22.44,3977
20190201|2018-12-26 12:00,26,22.4,22.65,22.36,22.57,3232
20190201|2018-12-26 12:30,26,22.57,22.65,22.4,22.46,1598
20190201|2018-12-26 13:00,26,22.45,22.65,22.4,22.65,3700
20190201|2018-12-26 13:30,26,22.63,22.7,22.38,22.39,4622
20190201|2018-12-26 14:00,26,22.42,22.65,22.32,22.52,4575
20190201|2018-12-26 14:30,26,22.52,22.62,22.25,22.35,7250
20190201|2018-12-26 15:00,26,22.3,22.61,22.25,22.61,7559
20190201|2018-12-26 15:30,26,22.55,22.75,22.51,22.75,2498
20190201|2018-12-26 17:00,27,22.6,22.67,22.56,22.61,403
20190201|2018-12-26 17:30,27,22.6,22.7,22.6,22.67,524
20190201|2018-12-26 18:00,27,22.68,22.72,22.55,22.65,258
20190201|2018-12-26 18:30,27,22.65,22.72,22.65,22.67,71
20190201|2018-12-26 19:00,27,22.65,22.7,22.6,22.6,84
20190201|2018-12-26 19:30,27,22.65,22.65,22.65,22.65,66
20190201|2018-12-26 20:00,27,22.6,22.65,22.6,22.63,37
20190201|2018-12-26 20:30,27,22.65,22.65,22.6,22.65,182
20190201|2018-12-26 21:00,27,22.65,22.65,22.65,22.65,8
20190201|2018-12-26 21:30,27,22.65,22.71,22.65,22.7,92
20190201|2018-12-26 22:00,27,22.65,22.7,22.65,22.65,91
20190201|2018-12-26 22:30,27,22.6,22.65,22.6,22.65,26
20190201|2018-12-26 23:00,27,22.6,22.6,22.44,22.5,200
20190201|2018-12-26 23:30,27,22.5,22.75,22.5,22.75,256
20190201|2018-12-27 00:00,27,22.7,22.78,22.7,22.75,31
20190201|2018-12-27 00:30,27,22.75,22.8,22.7,22.7,81
20190201|2018-12-27 01:00,27,22.7,22.78,22.7,22.77,90
20190201|2018-12-27 01:30,27,22.8,22.85,22.72,22.85,141
20190201|2018-12-27 02:00,27,22.81,22.92,22.8,22.84,269
20190201|2018-12-27 02:30,27,22.85,22.96,22.85,22.96,166
20190201|2018-12-27 03:00,27,23,23.18,22.98,23.12,226
20190201|2018-12-27 03:30,27,23.12,23.33,23.12,23.3,619
20190201|2018-12-27 04:00,27,23.35,23.35,23.09,23.15,466
20190201|2018-12-27 04:30,27,23.15,23.3,23.1,23.25,326
20190201|2018-12-27 05:00,27,23.24,23.3,23.13,23.15,214
20190201|2018-12-27 05:30,27,23.2,23.3,23.13,23.3,158
20190201|2018-12-27 06:00,27,23.25,23.28,23.2,23.25,313
20190201|2018-12-27 06:30,27,23.25,23.25,23.05,23.18,726
20190201|2018-12-27 07:00,27,23.16,23.3,23.1,23.22,539
20190201|2018-12-27 07:30,27,23.25,23.5,23.25,23.47,1216
20190201|2018-12-27 08:00,27,23.48,23.6,23.35,23.46,2245
20190201|2018-12-27 08:30,27,23.45,23.62,23.1,23.42,11660
20190201|2018-12-27 09:00,27,23.45,23.85,23.3,23.8,10732
20190201|2018-12-27 09:30,27,23.75,23.92,23.55,23.9,9718
20190201|2018-12-27 10:00,27,23.9,24,23.71,23.72,4631
20190201|2018-12-27 10:30,27,23.72,23.97,23.67,23.8,3854
20190201|2018-12-27 11:00,27,23.82,24.11,23.8,24.02,3169
20190201|2018-12-27 11:30,27,24.02,24.1,23.91,23.93,2706
20190201|2018-12-27 12:00,27,23.95,24.02,23.85,23.92,2562
20190201|2018-12-27 12:30,27,23.95,24.12,23.86,24.08,2491
20190201|2018-12-27 13:00,27,24.1,24.4,24.05,24.25,6012
20190201|2018-12-27 13:30,27,24.25,24.35,23.85,24,6342
20190201|2018-12-27 14:00,27,23.96,24.17,23.32,23.38,8096
20190201|2018-12-27 14:30,27,23.35,23.5,23.05,23.19,10582
20190201|2018-12-27 15:00,27,23.16,23.35,22.9,22.95,8081
20190201|2018-12-27 15:30,27,22.95,23.22,22.95,23.1,1394
20190201|2018-12-27 17:00,28,23.05,23.21,23.05,23.2,275
20190201|2018-12-27 17:30,28,23.2,23.25,23.17,23.17,181
20190201|2018-12-27 18:00,28,23.17,23.2,23.08,23.1,287
20190201|2018-12-27 18:30,28,23.11,23.12,23.06,23.1,126
20190201|2018-12-27 19:00,28,23.1,23.1,22.97,22.97,216
20190201|2018-12-27 19:30,28,22.95,23.1,22.95,23.06,199
20190201|2018-12-27 20:00,28,23.06,23.1,22.95,22.95,87
20190201|2018-12-27 20:30,28,22.97,23,22.97,23,25
20190201|2018-12-27 21:00,28,22.95,23,22.95,23,51
20190201|2018-12-27 21:30,28,23,23,23,23,27
20190201|2018-12-27 22:00,28,23,23,23,23,2
20190201|2018-12-27 22:30,28,22.95,22.95,22.86,22.91,256
20190201|2018-12-27 23:00,28,22.91,23,22.91,23,112
20190201|2018-12-27 23:30,28,23,23.1,23,23.07,68
20190201|2018-12-28 00:00,28,23.1,23.2,23.1,23.15,141
20190201|2018-12-28 00:30,28,23.15,23.2,23.1,23.15,73
20190201|2018-12-28 01:00,28,23.2,23.25,23.17,23.18,234
20190201|2018-12-28 01:30,28,23.25,23.25,23.12,23.2,196
20190201|2018-12-28 02:00,28,23.2,23.28,23.06,23.18,388
20190201|2018-12-28 02:30,28,23.2,23.2,23.1,23.1,97
20190201|2018-12-28 03:00,28,23.15,23.2,23.11,23.11,107
20190201|2018-12-28 03:30,28,23.15,23.16,23.05,23.05,165
20190201|2018-12-28 04:00,28,23.05,23.07,23,23.03,179
20190201|2018-12-28 04:30,28,23,23.05,22.97,22.97,48
20190201|2018-12-28 05:00,28,23,23.07,22.97,22.98,245
20190201|2018-12-28 05:30,28,22.97,23.02,22.9,23,200
20190201|2018-12-28 06:00,28,23,23.02,22.9,22.97,539
20190201|2018-12-28 06:30,28,22.97,23.06,22.9,23,414
20190201|2018-12-28 07:00,28,22.98,23.07,22.98,23.07,343
20190201|2018-12-28 07:30,28,23.06,23.11,23.01,23.07,262
20190201|2018-12-28 08:00,28,23.08,23.2,23.06,23.15,706
20190201|2018-12-28 08:30,28,23.12,23.37,22.97,23.12,5369
20190201|2018-12-28 09:00,28,23.15,23.6,23.1,23.51,4850
20190201|2018-12-28 09:30,28,23.52,23.77,23.47,23.73,4822
20190201|2018-12-28 10:00,28,23.7,23.81,23.53,23.55,5546
20190201|2018-12-28 10:30,28,23.57,23.65,23.37,23.55,2519
20190201|2018-12-28 11:00,28,23.55,23.65,23.45,23.46,3065
20190201|2018-12-28 11:30,28,23.45,23.46,23.2,23.33,2653
20190201|2018-12-28 12:00,28,23.33,23.42,23.2,23.4,1980
20190201|2018-12-28 12:30,28,23.4,23.5,23.21,23.3,2075
20190201|2018-12-28 13:00,28,23.26,23.27,22.95,23.15,4058
20190201|2018-12-28 13:30,28,23.15,23.15,22.75,22.85,3672
20190201|2018-12-28 14:00,28,22.85,23.2,22.8,23.15,5983
20190201|2018-12-28 14:30,28,23.17,23.3,23.02,23.12,5125
20190201|2018-12-28 15:00,28,23.11,23.3,22.95,22.98,7451
20190201|2018-12-28 15:30,28,23.04,23.05,22.96,23.04,509
20190201|2018-12-30 17:00,31,23,23,22.7,22.7,233
20190201|2018-12-30 17:30,31,22.71,22.8,22.71,22.76,77
20190201|2018-12-30 18:00,31,22.77,22.82,22.75,22.8,116
20190201|2018-12-30 18:30,31,22.8,22.8,22.77,22.77,13
20190201|2018-12-30 19:00,31,22.8,22.8,22.77,22.8,31
20190201|2018-12-30 19:30,31,22.82,22.83,22.75,22.75,64
20190201|2018-12-30 20:00,31,22.75,22.78,22.74,22.78,60
20190201|2018-12-30 20:30,31,22.77,22.8,22.7,22.73,65
20190201|2018-12-30 21:00,31,22.72,22.75,22.68,22.75,104
20190201|2018-12-30 21:30,31,22.8,22.8,22.8,22.8,12
20190201|2018-12-30 22:00,31,22.8,22.8,22.75,22.8,69
20190201|2018-12-30 22:30,31,22.8,22.8,22.75,22.8,41
20190201|2018-12-30 23:00,31,22.75,22.75,22.75,22.75,5
20190201|2018-12-30 23:30,31,22.75,22.75,22.75,22.75,1
20190201|2018-12-31 00:30,31,22.75,22.75,22.7,22.7,69
20190201|2018-12-31 01:00,31,22.7,22.7,22.66,22.7,20
20190201|2018-12-31 01:30,31,22.7,22.7,22.7,22.7,3
20190201|2018-12-31 02:00,31,22.7,22.76,22.67,22.7,82
20190201|2018-12-31 02:30,31,22.67,22.7,22.67,22.7,138
20190201|2018-12-31 03:00,31,22.7,22.72,22.65,22.67,83
20190201|2018-12-31 03:30,31,22.67,22.67,22.62,22.65,208
20190201|2018-12-31 04:00,31,22.65,22.66,22.61,22.63,144
20190201|2018-12-31 04:30,31,22.65,22.66,22.61,22.62,191
20190201|2018-12-31 05:00,31,22.6,22.62,22.5,22.51,257
20190201|2018-12-31 05:30,31,22.5,22.52,22.45,22.45,296
20190201|2018-12-31 06:00,31,22.46,22.5,22.35,22.35,576
20190201|2018-12-31 06:30,31,22.4,22.4,22.3,22.35,507
20190201|2018-12-31 07:00,31,22.35,22.5,22.32,22.4,573
20190201|2018-12-31 07:30,31,22.43,22.5,22.3,22.32,875
20190201|2018-12-31 08:00,31,22.32,22.45,22.32,22.4,516
20190201|2018-12-31 08:30,31,22.41,22.55,22.33,22.5,5653
20190201|2018-12-31 09:00,31,22.47,22.55,22.31,22.5,6882
20190201|2018-12-31 09:30,31,22.51,22.7,22.45,22.58,6013
20190201|2018-12-31 10:00,31,22.56,22.7,22.51,22.52,2910
20190201|2018-12-31 10:30,31,22.55,22.65,22.45,22.45,2643
20190201|2018-12-31 11:00,31,22.45,22.52,22.35,22.38,1337
20190201|2018-12-31 11:30,31,22.38,22.45,22.33,22.35,2952
20190201|2018-12-31 12:00,31,22.35,22.37,22.22,22.25,2284
20190201|2018-12-31 12:30,31,22.25,22.5,22.25,22.5,1392
20190201|2018-12-31 13:00,31,22.5,22.52,22.35,22.5,3377
20190201|2018-12-31 13:30,31,22.5,22.61,22.4,22.46,4770
20190201|2018-12-31 14:00,31,22.47,22.61,22.36,22.5,5203
20190201|2018-12-31 14:30,31,22.5,22.55,22.3,22.35,5738
20190201|2018-12-31 15:00,31,22.35,22.45,22.25,22.28,4630
20190201|2018-12-31 15:30,31,22.28,22.34,22.27,22.3,449
20190201|2019-01-01 17:00,2,22.25,22.25,22.1,22.1,201
20190201|2019-01-01 17:30,2,22.06,22.15,22.05,22.11,150
20190201|2019-01-01 18:00,2,22.15,22.18,22.13,22.15,122
20190201|2019-01-01 18:30,2,22.1,22.16,22.1,22.15,115
20190201|2019-01-01 19:00,2,22.15,22.2,22.15,22.17,71
20190201|2019-01-01 19:30,2,22.17,22.37,22.17,22.37,190
20190201|2019-01-01 20:00,2,22.4,22.6,22.37,22.6,512
20190201|2019-01-01 20:30,2,22.6,22.8,22.6,22.72,420
20190201|2019-01-01 21:00,2,22.7,22.75,22.7,22.7,137
20190201|2019-01-01 21:30,2,22.7,22.7,22.65,22.65,27
20190201|2019-01-01 22:00,2,22.7,22.88,22.7,22.75,177
20190201|2019-01-01 22:30,2,22.75,22.85,22.7,22.8,256
20190201|2019-01-01 23:00,2,22.8,22.82,22.71,22.8,73
20190201|2019-01-01 23:30,2,22.85,22.95,22.81,22.95,175
20190201|2019-01-02 00:00,2,22.9,22.9,22.8,22.8,53
20190201|2019-01-02 00:30,2,22.81,22.86,22.81,22.84,76
20190201|2019-01-02 01:00,2,22.86,22.95,22.82,22.9,153
20190201|2019-01-02 01:30,2,22.9,22.96,22.85,22.95,118
20190201|2019-01-02 02:00,2,23,23.42,22.99,23.37,806
20190201|2019-01-02 02:30,2,23.4,23.47,23.35,23.4,172
20190201|2019-01-02 03:00,2,23.35,23.4,23.22,23.23,182
20190201|2019-01-02 03:30,2,23.25,23.31,23.17,23.18,282
20190201|2019-01-02 04:00,2,23.2,23.25,23.16,23.22,121
20190201|2019-01-02 04:30,2,23.25,23.3,23.2,23.27,117
20190201|2019-01-02 05:00,2,23.3,23.3,23.15,23.17,140
20190201|2019-01-02 05:30,2,23.15,23.21,23.11,23.2,139
20190201|2019-01-02 06:00,2,23.2,23.2,22.95,23,304
20190201|2019-01-02 06:30,2,23,23.1,22.97,23.1,363
20190201|2019-01-02 07:00,2,23.12,23.25,23.04,23.21,891
20190201|2019-01-02 07:30,2,23.21,23.22,23.1,23.1,1021
20190201|2019-01-02 08:00,2,23.13,23.13,22.92,23,1584
20190201|2019-01-02 08:30,2,22.97,23.1,22.76,22.78,8068
20190201|2019-01-02 09:00,2,22.8,22.91,22.6,22.75,6307
20190201|2019-01-02 09:30,2,22.72,22.85,22.47,22.6,7079
20190201|2019-01-02 10:00,2,22.55,22.65,22.3,22.42,3969
20190201|2019-01-02 10:30,2,22.41,22.55,22.3,22.5,5848
20190201|2019-01-02 11:00,2,22.51,22.55,22.4,22.42,3204
20190201|2019-01-02 11:30,2,22.41,22.45,22.05,22.05,6573
20190201|2019-01-02 12:00,2,22.05,22.12,21.98,22.05,4102
20190201|2019-01-02 12:30,2,22.07,22.12,21.96,21.97,4016
20190201|2019-01-02 13:00,2,21.97,22.2,21.97,22.05,3497
20190201|2019-01-02 13:30,2,22.07,22.15,22,22.1,3998
20190201|2019-01-02 14:00,2,22.12,22.22,22,22.05,6043
20190201|2019-01-02 14:30,2,22.07,22.15,21.75,21.85,8629
20190201|2019-01-02 15:00,2,21.81,21.9,21.75,21.88,5421
20190201|2019-01-02 15:30,2,21.9,22.35,21.87,22.35,2201
20190201|2019-01-02 17:00,3,22.4,22.77,22.35,22.66,909
20190201|2019-01-02 17:30,3,22.65,22.81,22.65,22.75,303
20190201|2019-01-02 18:00,3,22.75,22.75,22.57,22.65,248
20190201|2019-01-02 18:30,3,22.65,22.66,22.56,22.6,386
20190201|2019-01-02 19:00,3,22.57,22.6,22.55,22.55,368
20190201|2019-01-02 19:30,3,22.55,22.6,22.42,22.45,169
20190201|2019-01-02 20:00,3,22.45,22.5,22.45,22.48,96
20190201|2019-01-02 20:30,3,22.48,22.56,22.45,22.55,121
20190201|2019-01-02 21:00,3,22.56,22.6,22.55,22.6,157
20190201|2019-01-02 21:30,3,22.55,22.56,22.5,22.55,42
20190201|2019-01-02 22:00,3,22.55,22.6,22.55,22.57,66
20190201|2019-01-02 22:30,3,22.6,22.6,22.59,22.6,26
20190201|2019-01-02 23:00,3,22.6,22.7,22.56,22.7,90
20190201|2019-01-02 23:30,3,22.65,22.7,22.64,22.67,63
20190201|2019-01-03 00:00,3,22.7,22.85,22.7,22.8,69
20190201|2019-01-03 00:30,3,22.75,22.75,22.68,22.7,43
20190201|2019-01-03 01:00,3,22.68,22.68,22.53,22.65,195
20190201|2019-01-03 01:30,3,22.6,22.65,22.6,22.65,111
20190201|2019-01-03 02:00,3,22.7,22.78,22.65,22.65,367
20190201|2019-01-03 02:30,3,22.65,22.72,22.62,22.7,130
20190201|2019-01-03 03:00,3,22.7,22.7,22.55,22.6,294
20190201|2019-01-03 03:30,3,22.63,22.8,22.62,22.8,140
20190201|2019-01-03 04:00,3,22.76,22.88,22.76,22.85,291
20190201|2019-01-03 04:30,3,22.85,22.92,22.8,22.87,260
20190201|2019-01-03 05:00,3,22.85,22.95,22.8,22.87,274
20190201|2019-01-03 05:30,3,22.9,22.92,22.83,22.87,185
20190201|2019-01-03 06:00,3,22.85,22.9,22.73,22.73,271
20190201|2019-01-03 06:30,3,22.7,22.72,22.6,22.6,228
20190201|2019-01-03 07:00,3,22.57,22.6,22.35,22.45,843
20190201|2019-01-03 07:30,3,22.45,22.5,22.26,22.35,1613
20190201|2019-01-03 08:00,3,22.31,22.4,22.25,22.27,1890
20190201|2019-01-03 08:30,3,22.3,22.55,22.2,22.45,8005
20190201|2019-01-03 09:00,3,22.45,22.95,22.45,22.85,9968
20190201|2019-01-03 09:30,3,22.85,23.17,22.85,22.92,8873
20190201|2019-01-03 10:00,3,22.95,22.95,22.57,22.75,9855
20190201|2019-01-03 10:30,3,22.75,22.8,22.26,22.45,6605
20190201|2019-01-03 11:00,3,22.45,22.7,22.4,22.61,5949
20190201|2019-01-03 11:30,3,22.61,22.8,22.47,22.5,3958
20190201|2019-01-03 12:00,3,22.55,22.85,22.5,22.7,7164
20190201|2019-01-03 12:30,3,22.7,22.77,22.5,22.7,6089
20190201|2019-01-03 13:00,3,22.72,22.81,22.5,22.53,3520
20190201|2019-01-03 13:30,3,22.53,22.77,22.46,22.74,3361
20190201|2019-01-03 14:00,3,22.73,23,22.71,22.85,5220
20190201|2019-01-03 14:30,3,22.87,22.95,22.68,22.92,5116
20190201|2019-01-03 15:00,3,22.92,23,22.75,22.8,6403
20190201|2019-01-03 15:30,3,22.8,22.85,22.76,22.8,1135
20190201|2019-01-03 17:00,4,22.8,22.8,22.71,22.76,153
20190201|2019-01-03 17:30,4,22.75,22.86,22.71,22.85,221
20190201|2019-01-03 18:00,4,22.82,23.02,22.8,23,601
20190201|2019-01-03 18:30,4,23,23,22.92,22.96,78
20190201|2019-01-03 19:00,4,23,23,22.94,23,121
20190201|2019-01-03 19:30,4,22.96,23,22.8,22.8,246
20190201|2019-01-03 20:00,4,22.8,22.82,22.73,22.73,513
20190201|2019-01-03 20:30,4,22.73,22.77,22.62,22.65,260
20190201|2019-01-03 21:00,4,22.62,22.65,22.55,22.55,135
20190201|2019-01-03 21:30,4,22.6,22.6,22.55,22.6,8
20190201|2019-01-03 22:00,4,22.6,22.6,22.55,22.55,6
20190201|2019-01-03 22:30,4,22.56,22.6,22.54,22.6,46
20190201|2019-01-03 23:00,4,22.57,22.57,22.55,22.55,3
20190201|2019-01-03 23:30,4,22.55,22.55,22.49,22.55,174
20190201|2019-01-04 00:00,4,22.5,22.5,22.43,22.45,102
20190201|2019-01-04 00:30,4,22.45,22.45,22.37,22.41,109
20190201|2019-01-04 01:00,4,22.37,22.4,22.33,22.4,189
20190201|2019-01-04 01:30,4,22.4,22.45,22.33,22.33,167
20190201|2019-01-04 02:00,4,22.35,22.4,22.25,22.35,478
20190201|2019-01-04 02:30,4,22.35,22.4,22.3,22.33,102
20190201|2019-01-04 03:00,4,22.35,22.4,22.19,22.2,303
20190201|2019-01-04 03:30,4,22.2,22.25,22.18,22.25,149
20190201|2019-01-04 04:00,4,22.25,22.31,22.25,22.28,240
20190201|2019-01-04 04:30,4,22.3,22.3,22.16,22.2,279
20190201|2019-01-04 05:00,4,22.2,22.2,22.11,22.15,498
20190201|2019-01-04 05:30,4,22.15,22.18,22.13,22.16,63
20190201|2019-01-04 06:00,4,22.16,22.25,22.15,22.22,304
20190201|2019-01-04 06:30,4,22.2,22.27,22.2,22.25,241
20190201|2019-01-04 07:00,4,22.2,22.25,22.15,22.2,565
20190201|2019-01-04 07:30,4,22.16,22.3,22.05,22.15,2203
20190201|2019-01-04 08:00,4,22.12,22.17,21.91,22.05,2081
20190201|2019-01-04 08:30,4,22.03,22.2,22.01,22.1,15191
20190201|2019-01-04 09:00,4,22.1,22.3,21.85,21.91,12860
20190201|2019-01-04 09:30,4,21.9,21.98,21.75,21.77,9307
20190201|2019-01-04 10:00,4,21.76,21.85,21.6,21.81,9416
20190201|2019-01-04 10:30,4,21.81,21.87,21.65,21.7,2447
20190201|2019-01-04 11:00,4,21.69,21.8,21.65,21.7,2594
20190201|2019-01-04 11:30,4,21.67,21.71,21.52,21.6,3950
20190201|2019-01-04 12:00,4,21.57,21.6,21.45,21.5,3122
20190201|2019-01-04 12:30,4,21.53,21.7,21.45,21.64,4436
20190201|2019-01-04 13:00,4,21.65,21.75,21.51,21.55,3507
20190201|2019-01-04 13:30,4,21.55,21.75,21.5,21.67,6125
20190201|2019-01-04 14:00,4,21.7,21.7,21.5,21.58,4461
20190201|2019-01-04 14:30,4,21.58,21.6,21.35,21.4,5700
20190201|2019-01-04 15:00,4,21.4,21.43,21.2,21.24,9526
20190201|2019-01-04 15:30,4,21.3,21.32,21.25,21.3,959
20190201|2019-01-06 17:00,7,21.16,21.21,21.15,21.18,231
20190201|2019-01-06 17:30,7,21.17,21.17,21.1,21.15,147
20190201|2019-01-06 18:00,7,21.15,21.15,21,21,601
20190201|2019-01-06 18:30,7,21,21.07,21,21.05,57
20190201|2019-01-06 19:00,7,21.1,21.2,21.1,21.15,350
20190201|2019-01-06 19:30,7,21.15,21.27,21.15,21.27,129
20190201|2019-01-06 20:00,7,21.25,21.25,21.2,21.25,113
20190201|2019-01-06 20:30,7,21.2,21.26,21.18,21.26,21
20190201|2019-01-06 21:00,7,21.3,21.3,21.25,21.25,27
20190201|2019-01-06 21:30,7,21.21,21.26,21.2,21.25,21
20190201|2019-01-06 22:00,7,21.25,21.3,21.24,21.3,42
20190201|2019-01-06 22:30,7,21.28,21.28,21.22,21.22,12
20190201|2019-01-06 23:00,7,21.25,21.25,21.2,21.25,81
20190201|2019-01-06 23:30,7,21.25,21.35,21.25,21.35,52
20190201|2019-01-07 00:00,7,21.3,21.37,21.3,21.3,128
20190201|2019-01-07 00:30,7,21.3,21.3,21.3,21.3,11
20190201|2019-01-07 01:00,7,21.3,21.3,21.22,21.25,75
20190201|2019-01-07 01:30,7,21.25,21.25,21.25,21.25,37
20190201|2019-01-07 02:00,7,21.3,21.4,21.25,21.32,252
20190201|2019-01-07 02:30,7,21.35,21.5,21.32,21.45,121
20190201|2019-01-07 03:00,7,21.47,21.55,21.42,21.55,232
20190201|2019-01-07 03:30,7,21.56,21.65,21.55,21.6,162
20190201|2019-01-07 04:00,7,21.62,21.63,21.51,21.55,137
20190201|2019-01-07 04:30,7,21.55,21.6,21.45,21.48,143
20190201|2019-01-07 05:00,7,21.48,21.6,21.48,21.57,274
20190201|2019-01-07 05:30,7,21.55,21.6,21.5,21.5,130
20190201|2019-01-07 06:00,7,21.51,21.55,21.4,21.43,201
20190201|2019-01-07 06:30,7,21.45,21.5,21.35,21.35,224
20190201|2019-01-07 07:00,7,21.37,21.42,21.35,21.37,299
20190201|2019-01-07 07:30,7,21.38,21.46,21.37,21.42,435
20190201|2019-01-07 08:00,7,21.42,21.42,21.21,21.24,836
20190201|2019-01-07 08:30,7,21.25,21.55,21.12,21.42,7883
20190201|2019-01-07 09:00,7,21.42,21.5,21.15,21.22,7918
20190201|2019-01-07 09:30,7,21.22,21.23,21,21.05,8249
20190201|2019-01-07 10:00,7,21.05,21.1,20.87,20.95,4218
20190201|2019-01-07 10:30,7,20.95,21.05,20.8,20.8,5049
20190201|2019-01-07 11:00,7,20.85,20.9,20.8,20.9,4543
20190201|2019-01-07 11:30,7,20.86,20.95,20.8,20.8,1831
20190201|2019-01-07 12:00,7,20.8,20.9,20.75,20.75,4206
20190201|2019-01-07 12:30,7,20.77,21,20.72,21,2602
20190201|2019-01-07 13:00,7,21,21.05,20.9,21.05,2677
20190201|2019-01-07 13:30,7,21.03,21.1,20.95,21,2833
20190201|2019-01-07 14:00,7,21.05,21.05,20.75,20.82,4846
20190201|2019-01-07 14:30,7,20.8,21,20.75,20.97,5471
20190201|2019-01-07 15:00,7,20.97,21.05,20.9,20.91,6668
20190201|2019-01-07 15:30,7,20.95,20.95,20.9,20.95,433
20190201|2019-01-07 17:00,8,20.9,20.95,20.84,20.9,176
20190201|2019-01-07 17:30,8,20.9,20.95,20.86,20.95,90
20190201|2019-01-07 18:00,8,20.95,20.95,20.85,20.86,71
20190201|2019-01-07 18:30,8,20.85,20.85,20.8,20.82,120
20190201|2019-01-07 19:00,8,20.85,20.95,20.8,20.86,261
20190201|2019-01-07 19:30,8,20.85,20.9,20.82,20.86,58
20190201|2019-01-07 20:00,8,20.85,20.95,20.85,20.88,180
20190201|2019-01-07 20:30,8,20.85,20.86,20.8,20.85,28
20190201|2019-01-07 21:00,8,20.85,20.85,20.8,20.8,48
20190201|2019-01-07 21:30,8,20.85,20.85,20.82,20.85,24
20190201|2019-01-07 22:00,8,20.83,20.85,20.81,20.85,56
20190201|2019-01-07 22:30,8,20.8,20.85,20.78,20.8,56
20190201|2019-01-07 23:00,8,20.75,20.87,20.75,20.85,167
20190201|2019-01-07 23:30,8,20.82,20.92,20.82,20.86,215
20190201|2019-01-08 00:00,8,20.9,20.9,20.9,20.9,10
20190201|2019-01-08 00:30,8,20.86,20.9,20.86,20.9,9
20190201|2019-01-08 01:00,8,20.9,20.91,20.8,20.85,117
20190201|2019-01-08 01:30,8,20.9,20.92,20.9,20.92,38
20190201|2019-01-08 02:00,8,20.9,20.9,20.78,20.8,308
20190201|2019-01-08 02:30,8,20.75,20.85,20.75,20.8,464
20190201|2019-01-08 03:00,8,20.8,20.81,20.75,20.81,198
20190201|2019-01-08 03:30,8,20.82,20.9,20.77,20.9,133
20190201|2019-01-08 04:00,8,20.87,20.9,20.77,20.78,105
20190201|2019-01-08 04:30,8,20.79,20.8,20.76,20.76,60
20190201|2019-01-08 05:00,8,20.8,20.81,20.76,20.8,524
20190201|2019-01-08 05:30,8,20.78,20.8,20.73,20.8,204
20190201|2019-01-08 06:00,8,20.76,20.77,20.74,20.77,187
20190201|2019-01-08 06:30,8,20.75,20.81,20.71,20.76,435
20190201|2019-01-08 07:00,8,20.76,20.8,20.71,20.8,327
20190201|2019-01-08 07:30,8,20.78,20.78,20.7,20.75,615
20190201|2019-01-08 08:00,8,20.75,20.8,20.7,20.75,544
20190201|2019-01-08 08:30,8,20.71,21.05,20.65,21,10642
20190201|2019-01-08 09:00,8,20.97,21.17,20.85,21.05,7098
20190201|2019-01-08 09:30,8,21.05,21.35,21,21.24,7053
20190201|2019-01-08 10:00,8,21.21,21.25,21,21.1,3998
20190201|2019-01-08 10:30,8,21.1,21.23,21,21.01,3286
20190201|2019-01-08 11:00,8,21.01,21.05,20.75,20.85,4728
20190201|2019-01-08 11:30,8,20.85,21,20.8,20.86,3307
20190201|2019-01-08 12:00,8,20.85,20.91,20.7,20.75,4021
20190201|2019-01-08 12:30,8,20.75,20.85,20.67,20.72,2920
20190201|2019-01-08 13:00,8,20.7,20.85,20.7,20.8,3343
20190201|2019-01-08 13:30,8,20.79,20.85,20.6,20.65,3990
20190201|2019-01-08 14:00,8,20.65,20.75,20.6,20.6,3286
20190201|2019-01-08 14:30,8,20.6,20.8,20.6,20.65,6205
20190201|2019-01-08 15:00,8,20.68,20.7,20.58,20.62,3850
20190201|2019-01-08 15:30,8,20.62,20.67,20.6,20.65,492
20190201|2019-01-08 17:00,9,20.7,20.72,20.62,20.65,270
20190201|2019-01-08 17:30,9,20.65,20.67,20.61,20.63,125
20190201|2019-01-08 18:00,9,20.65,20.65,20.56,20.58,207
20190201|2019-01-08 18:30,9,20.61,20.63,20.58,20.62,279
20190201|2019-01-08 19:00,9,20.65,20.65,20.55,20.57,229
20190201|2019-01-08 19:30,9,20.55,20.6,20.53,20.55,202
20190201|2019-01-08 20:00,9,20.55,20.6,20.55,20.57,144
20190201|2019-01-08 20:30,9,20.55,20.6,20.5,20.6,160
20190201|2019-01-08 21:00,9,20.55,20.55,20.55,20.55,64
20190201|2019-01-08 21:30,9,20.56,20.56,20.55,20.55,35
20190201|2019-01-08 22:00,9,20.55,20.55,20.55,20.55,20
20190201|2019-01-08 22:30,9,20.55,20.6,20.54,20.6,110
20190201|2019-01-08 23:00,9,20.55,20.6,20.55,20.56,37
20190201|2019-01-08 23:30,9,20.6,20.6,20.55,20.55,15
20190201|2019-01-09 00:00,9,20.6,20.6,20.6,20.6,115
20190201|2019-01-09 00:30,9,20.6,20.65,20.6,20.6,74
20190201|2019-01-09 01:00,9,20.63,20.63,20.56,20.6,93
20190201|2019-01-09 01:30,9,20.6,20.67,20.6,20.67,167
20190201|2019-01-09 02:00,9,20.65,20.7,20.6,20.6,216
20190201|2019-01-09 02:30,9,20.6,20.63,20.53,20.55,371
20190201|2019-01-09 03:00,9,20.57,20.6,20.55,20.55,230
20190201|2019-01-09 03:30,9,20.55,20.6,20.52,20.55,241
20190201|2019-01-09 04:00,9,20.56,20.62,20.55,20.62,119
20190201|2019-01-09 04:30,9,20.65,20.65,20.56,20.56,132
20190201|2019-01-09 05:00,9,20.55,20.62,20.55,20.6,331
20190201|2019-01-09 05:30,9,20.65,20.65,20.58,20.58,25
20190201|2019-01-09 06:00,9,20.6,20.66,20.55,20.62,180
20190201|2019-01-09 06:30,9,20.6,20.62,20.55,20.6,379
20190201|2019-01-09 07:00,9,20.57,20.57,20.5,20.55,361
20190201|2019-01-09 07:30,9,20.53,20.55,20.5,20.55,457
20190201|2019-01-09 08:00,9,20.55,20.57,20.5,20.52,996
20190201|2019-01-09 08:30,9,20.55,20.57,20.32,20.35,9693
20190201|2019-01-09 09:00,9,20.35,20.4,20.2,20.27,9004
20190201|2019-01-09 09:30,9,20.3,20.7,20.27,20.45,5455
20190201|2019-01-09 10:00,9,20.47,20.5,20.27,20.4,4644
20190201|2019-01-09 10:30,9,20.37,20.45,20.2,20.35,4356
20190201|2019-01-09 11:00,9,20.33,20.4,20.25,20.33,3077
20190201|2019-01-09 11:30,9,20.33,20.35,20.16,20.19,2199
20190201|2019-01-09 12:00,9,20.19,20.31,20.18,20.2,2015
20190201|2019-01-09 12:30,9,20.25,20.4,20.2,20.3,2506
20190201|2019-01-09 13:00,9,20.32,20.55,20.2,20.33,6941
20190201|2019-01-09 13:30,9,20.35,20.4,20.05,20.15,5713
20190201|2019-01-09 14:00,9,20.1,20.16,20,20.05,7823
20190201|2019-01-09 14:30,9,20.05,20.25,20,20.25,6559
20190201|2019-01-09 15:00,9,20.2,20.3,20.15,20.26,4815
20190201|2019-01-09 15:30,9,20.25,20.37,20.25,20.3,1338
20190201|2019-01-09 17:00,10,20.3,20.4,20.29,20.4,269
20190201|2019-01-09 17:30,10,20.4,20.4,20.35,20.36,18
20190201|2019-01-09 18:00,10,20.38,20.43,20.33,20.4,105
20190201|2019-01-09 18:30,10,20.42,20.45,20.4,20.45,231
20190201|2019-01-09 19:00,10,20.5,20.6,20.46,20.6,317
20190201|2019-01-09 19:30,10,20.6,20.75,20.6,20.65,548
20190201|2019-01-09 20:00,10,20.6,20.65,20.58,20.65,37
20190201|2019-01-09 20:30,10,20.65,20.7,20.62,20.7,90
20190201|2019-01-09 21:00,10,20.65,20.65,20.65,20.65,12
20190201|2019-01-09 21:30,10,20.65,20.65,20.6,20.62,96
20190201|2019-01-09 22:00,10,20.62,20.65,20.62,20.65,10
20190201|2019-01-09 22:30,10,20.6,20.65,20.5,20.5,181
20190201|2019-01-09 23:00,10,20.55,20.65,20.51,20.65,54
20190201|2019-01-09 23:30,10,20.65,20.65,20.6,20.61,42
20190201|2019-01-10 00:00,10,20.65,20.65,20.6,20.6,23
20190201|2019-01-10 00:30,10,20.63,20.65,20.6,20.6,9
20190201|2019-01-10 01:00,10,20.65,20.65,20.6,20.6,27
20190201|2019-01-10 01:30,10,20.65,20.66,20.62,20.66,70
20190201|2019-01-10 02:00,10,20.65,20.77,20.65,20.75,860
20190201|2019-01-10 02:30,10,20.7,20.8,20.68,20.75,352
20190201|2019-01-10 03:00,10,20.75,20.75,20.62,20.65,219
20190201|2019-01-10 03:30,10,20.67,20.7,20.62,20.68,126
20190201|2019-01-10 04:00,10,20.68,20.68,20.56,20.63,208
20190201|2019-01-10 04:30,10,20.65,20.65,20.55,20.6,165
20190201|2019-01-10 05:00,10,20.63,20.65,20.55,20.63,105
20190201|2019-01-10 05:30,10,20.6,20.65,20.55,20.6,154
20190201|2019-01-10 06:00,10,20.6,20.63,20.55,20.55,299
20190201|2019-01-10 06:30,10,20.57,20.61,20.5,20.5,512
20190201|2019-01-10 07:00,10,20.5,20.55,20.4,20.45,828
20190201|2019-01-10 07:30,10,20.45,20.52,20.4,20.5,692
20190201|2019-01-10 08:00,10,20.5,20.55,20.45,20.51,496
20190201|2019-01-10 08:30,10,20.55,20.76,20.47,20.7,7792
20190201|2019-01-10 09:00,10,20.7,20.72,20.4,20.45,9474
20190201|2019-01-10 09:30,10,20.45,20.57,20.32,20.4,9506
20190201|2019-01-10 10:00,10,20.35,20.45,20.27,20.45,5006
20190201|2019-01-10 10:30,10,20.4,20.41,20.25,20.32,2708
20190201|2019-01-10 11:00,10,20.31,20.38,20.25,20.27,2783
20190201|2019-01-10 11:30,10,20.25,20.35,20.15,20.2,5420
20190201|2019-01-10 12:00,10,20.23,20.5,20.21,20.35,3247
20190201|2019-01-10 12:30,10,20.35,20.55,20.3,20.37,2058
20190201|2019-01-10 13:00,10,20.36,20.37,20.17,20.23,2525
20190201|2019-01-10 13:30,10,20.23,20.32,20.16,20.23,3188
20190201|2019-01-10 14:00,10,20.22,20.23,20.05,20.1,4041
20190201|2019-01-10 14:30,10,20.12,20.15,20,20.02,5888
20190201|2019-01-10 15:00,10,20.03,20.1,20,20.05,4436
20190201|2019-01-10 15:30,10,20.07,20.1,20,20,1872
20190201|2019-01-10 17:00,11,20.05,20.1,20.05,20.07,67
20190201|2019-01-10 17:30,11,20.07,20.15,20.06,20.11,111
20190201|2019-01-10 18:00,11,20.11,20.11,20.05,20.1,126
20190201|2019-01-10 18:30,11,20.05,20.1,20.01,20.07,86
20190201|2019-01-10 19:00,11,20.1,20.3,20.1,20.25,730
20190201|2019-01-10 19:30,11,20.3,20.3,20.21,20.25,424
20190201|2019-01-10 20:00,11,20.25,20.3,20.22,20.26,97
20190201|2019-01-10 20:30,11,20.3,20.3,20.25,20.3,23
20190201|2019-01-10 21:00,11,20.3,20.3,20.25,20.3,66
20190201|2019-01-10 21:30,11,20.27,20.3,20.21,20.25,197
20190201|2019-01-10 22:00,11,20.22,20.3,20.2,20.2,62
20190201|2019-01-10 22:30,11,20.2,20.25,20.2,20.25,76
20190201|2019-01-10 23:00,11,20.25,20.25,20.2,20.25,35
20190201|2019-01-10 23:30,11,20.25,20.25,20.25,20.25,17
20190201|2019-01-11 00:00,11,20.2,20.25,20.2,20.2,50
20190201|2019-01-11 00:30,11,20.2,20.2,20.15,20.15,130
20190201|2019-01-11 01:00,11,20.15,20.2,20.1,20.15,60
20190201|2019-01-11 01:30,11,20.2,20.2,20.16,20.16,40
20190201|2019-01-11 02:00,11,20.2,20.25,20.1,20.1,191
20190201|2019-01-11 02:30,11,20.1,20.13,20,20,201
20190201|2019-01-11 03:00,11,20,20.1,20,20,222
20190201|2019-01-11 03:30,11,20.05,20.15,20.02,20.1,116
20190201|2019-01-11 04:00,11,20.1,20.2,20.1,20.18,65
20190201|2019-01-11 04:30,11,20.15,20.25,20.15,20.15,117
20190201|2019-01-11 05:00,11,20.15,20.23,20.15,20.21,52
20190201|2019-01-11 05:30,11,20.21,20.26,20.16,20.22,186
20190201|2019-01-11 06:00,11,20.2,20.3,20.2,20.22,222
20190201|2019-01-11 06:30,11,20.2,20.23,20.17,20.22,237
20190201|2019-01-11 07:00,11,20.25,20.35,20.24,20.26,643
20190201|2019-01-11 07:30,11,20.25,20.32,20.2,20.27,981
20190201|2019-01-11 08:00,11,20.3,20.35,20.25,20.3,345
20190201|2019-01-11 08:30,11,20.3,20.35,20.1,20.12,7183
20190201|2019-01-11 09:00,11,20.11,20.15,19.9,20.1,8620
20190201|2019-01-11 09:30,11,20.1,20.2,19.9,19.9,5125
20190201|2019-01-11 10:00,11,19.9,20.03,19.85,19.91,3414
20190201|2019-01-11 10:30,11,19.9,19.95,19.73,19.75,3787
20190201|2019-01-11 11:00,11,19.75,19.8,19.55,19.6,3865
20190201|2019-01-11 11:30,11,19.56,19.58,19.4,19.5,5214
20190201|2019-01-11 12:00,11,19.5,19.75,19.5,19.65,3517
20190201|2019-01-11 12:30,11,19.7,19.7,19.45,19.5,3853
20190201|2019-01-11 13:00,11,19.5,19.55,19.4,19.45,4063
20190201|2019-01-11 13:30,11,19.45,19.55,19.4,19.5,3612
20190201|2019-01-11 14:00,11,19.5,19.58,19.4,19.5,3325
20190201|2019-01-11 14:30,11,19.5,19.53,19.4,19.45,5027
20190201|2019-01-11 15:00,11,19.4,19.56,19.4,19.46,4727
20190201|2019-01-11 15:30,11,19.46,19.5,19.45,19.45,312
20190201|2019-01-13 17:00,14,19.5,19.65,19.5,19.65,201
20190201|2019-01-13 17:30,14,19.7,19.75,19.66,19.72,105
20190201|2019-01-13 18:00,14,19.75,19.77,19.72,19.75,177
20190201|2019-01-13 18:30,14,19.75,19.75,19.7,19.7,125
20190201|2019-01-13 19:00,14,19.75,19.8,19.75,19.8,248
20190201|2019-01-13 19:30,14,19.8,19.97,19.75,19.95,503
20190201|2019-01-13 20:00,14,19.94,20.1,19.94,20.05,774
20190201|2019-01-13 20:30,14,20.05,20.1,20,20,201
20190201|2019-01-13 21:00,14,20.05,20.1,20,20.1,75
20190201|2019-01-13 21:30,14,20.05,20.1,20.05,20.1,51
20190201|2019-01-13 22:00,14,20.05,20.1,19.96,20,258
20190201|2019-01-13 22:30,14,20,20.05,19.98,20.05,67
20190201|2019-01-13 23:00,14,20.05,20.05,19.96,20.01,120
20190201|2019-01-13 23:30,14,20.05,20.15,20.01,20.12,556
20190201|2019-01-14 00:00,14,20.11,20.2,20.1,20.2,213
20190201|2019-01-14 00:30,14,20.15,20.2,20.15,20.16,29
20190201|2019-01-14 01:00,14,20.15,20.15,20.05,20.1,144
20190201|2019-01-14 01:30,14,20.1,20.15,20.08,20.15,127
20190201|2019-01-14 02:00,14,20.1,20.15,20.05,20.06,117
20190201|2019-01-14 02:30,14,20.05,20.13,20.05,20.05,908
20190201|2019-01-14 03:00,14,20.05,20.1,19.95,19.97,496
20190201|2019-01-14 03:30,14,19.98,20.15,19.95,20.12,751
20190201|2019-01-14 04:00,14,20.12,20.27,20.12,20.17,1015
20190201|2019-01-14 04:30,14,20.18,20.25,20.15,20.2,356
20190201|2019-01-14 05:00,14,20.17,20.25,20.15,20.15,289
20190201|2019-01-14 05:30,14,20.16,20.25,20.15,20.17,1020
20190201|2019-01-14 06:00,14,20.16,20.2,20,20,721
20190201|2019-01-14 06:30,14,20,20.02,19.9,19.99,635
20190201|2019-01-14 07:00,14,20,20,19.95,19.96,284
20190201|2019-01-14 07:30,14,20,20,19.85,19.9,638
20190201|2019-01-14 08:00,14,19.9,19.95,19.85,19.9,760
20190201|2019-01-14 08:30,14,19.95,19.95,19.7,19.83,12385
20190201|2019-01-14 09:00,14,19.82,19.88,19.65,19.77,9277
20190201|2019-01-14 09:30,14,19.75,19.8,19.55,19.6,6122
20190201|2019-01-14 10:00,14,19.6,19.75,19.55,19.62,4902
20190201|2019-01-14 10:30,14,19.65,19.67,19.45,19.55,5480
20190201|2019-01-14 11:00,14,19.52,19.6,19.39,19.47,5299
20190201|2019-01-14 11:30,14,19.45,19.5,19.4,19.45,2639
20190201|2019-01-14 12:00,14,19.47,19.55,19.35,19.38,3280
20190201|2019-01-14 12:30,14,19.35,19.38,19.25,19.32,4050
20190201|2019-01-14 13:00,14,19.3,19.45,19.25,19.41,2838
20190201|2019-01-14 13:30,14,19.4,19.4,19.2,19.21,2606
20190201|2019-01-14 14:00,14,19.21,19.32,19.15,19.31,5354
20190201|2019-01-14 14:30,14,19.3,19.5,19.25,19.5,6709
20190201|2019-01-14 15:00,14,19.5,19.6,19.4,19.47,5776
20190201|2019-01-14 15:30,14,19.46,19.55,19.45,19.55,1093
20190201|2019-01-14 17:00,15,19.55,19.55,19.5,19.55,30
20190201|2019-01-14 17:30,15,19.52,19.55,19.49,19.52,77
20190201|2019-01-14 18:00,15,19.51,19.51,19.4,19.41,214
20190201|2019-01-14 18:30,15,19.42,19.45,19.37,19.4,211
20190201|2019-01-14 19:00,15,19.45,19.5,19.34,19.35,636
20190201|2019-01-14 19:30,15,19.35,19.37,19.29,19.35,183
20190201|2019-01-14 20:00,15,19.3,19.31,19.25,19.3,117
20190201|2019-01-14 20:30,15,19.3,19.3,19.3,19.3,15
20190201|2019-01-14 21:00,15,19.32,19.32,19.25,19.3,142
20190201|2019-01-14 21:30,15,19.28,19.3,19.28,19.3,17
20190201|2019-01-14 22:00,15,19.3,19.3,19.3,19.3,52
20190201|2019-01-14 22:30,15,19.3,19.3,19.3,19.3,4
20190201|2019-01-14 23:00,15,19.3,19.3,19.27,19.3,10
20190201|2019-01-14 23:30,15,19.3,19.3,19.2,19.25,111
20190201|2019-01-15 00:00,15,19.25,19.25,19.2,19.2,16
20190201|2019-01-15 00:30,15,19.25,19.25,19.21,19.25,7
20190201|2019-01-15 01:00,15,19.23,19.3,19.2,19.25,147
20190201|2019-01-15 01:30,15,19.25,19.3,19.24,19.26,220
20190201|2019-01-15 02:00,15,19.25,19.3,19.19,19.3,313
20190201|2019-01-15 02:30,15,19.35,19.4,19.3,19.4,199
20190201|2019-01-15 03:00,15,19.4,19.45,19.35,19.4,282
20190201|2019-01-15 03:30,15,19.35,19.5,19.35,19.5,264
20190201|2019-01-15 04:00,15,19.5,19.55,19.4,19.41,299
20190201|2019-01-15 04:30,15,19.47,19.5,19.42,19.45,228
20190201|2019-01-15 05:00,15,19.45,19.45,19.38,19.4,242
20190201|2019-01-15 05:30,15,19.41,19.55,19.35,19.5,295
20190201|2019-01-15 06:00,15,19.5,19.55,19.45,19.45,362
20190201|2019-01-15 06:30,15,19.45,19.5,19.45,19.47,134
20190201|2019-01-15 07:00,15,19.45,19.5,19.45,19.5,295
20190201|2019-01-15 07:30,15,19.45,19.52,19.41,19.44,1311
20190201|2019-01-15 08:00,15,19.45,19.5,19.35,19.35,1075
20190201|2019-01-15 08:30,15,19.4,19.4,18.95,18.97,10694
20190201|2019-01-15 09:00,15,18.95,19,18.75,18.85,12302
20190201|2019-01-15 09:30,15,18.8,18.95,18.7,18.7,8451
20190201|2019-01-15 10:00,15,18.75,18.81,18.65,18.72,5489
20190201|2019-01-15 10:30,15,18.73,18.76,18.6,18.6,4216
20190201|2019-01-15 11:00,15,18.63,18.75,18.6,18.65,3665
20190201|2019-01-15 11:30,15,18.65,18.7,18.55,18.6,3145
20190201|2019-01-15 12:00,15,18.63,18.65,18.55,18.6,3380
20190201|2019-01-15 12:30,15,18.6,18.65,18.55,18.6,1554
20190201|2019-01-15 13:00,15,18.6,18.97,18.6,18.95,6313
20190201|2019-01-15 13:30,15,18.96,19,18.67,18.7,6391
20190201|2019-01-15 14:00,15,18.72,18.75,18.6,18.65,4333
20190201|2019-01-15 14:30,15,18.67,18.75,18.55,18.55,6662
20190201|2019-01-15 15:00,15,18.6,18.86,18.55,18.82,6329
20190201|2019-01-15 15:30,15,18.8,18.85,18.78,18.85,1334
20190201|2019-01-15 17:00,16,18.8,18.8,18.72,18.75,187
20190201|2019-01-15 17:30,16,18.75,18.75,18.7,18.7,60
20190201|2019-01-15 18:00,16,18.75,18.85,18.73,18.8,189
20190201|2019-01-15 18:30,16,18.8,18.8,18.75,18.75,83
20190201|2019-01-15 19:00,16,18.8,18.9,18.8,18.85,303
20190201|2019-01-15 19:30,16,18.86,18.97,18.86,18.9,488
20190201|2019-01-15 20:00,16,18.9,18.95,18.82,18.88,105
20190201|2019-01-15 20:30,16,18.85,18.9,18.81,18.85,102
20190201|2019-01-15 21:00,16,18.8,18.85,18.8,18.82,111
20190201|2019-01-15 21:30,16,18.8,18.82,18.8,18.82,80
20190201|2019-01-15 22:00,16,18.8,18.8,18.75,18.8,116
20190201|2019-01-15 22:30,16,18.76,18.8,18.75,18.77,99
20190201|2019-01-15 23:00,16,18.75,18.8,18.74,18.75,156
20190201|2019-01-15 23:30,16,18.8,18.8,18.75,18.75,127
20190201|2019-01-16 00:00,16,18.75,18.8,18.75,18.76,41
20190201|2019-01-16 00:30,16,18.8,18.8,18.75,18.8,16
20190201|2019-01-16 01:00,16,18.75,18.76,18.7,18.7,177
20190201|2019-01-16 01:30,16,18.75,18.76,18.73,18.73,163
20190201|2019-01-16 02:00,16,18.75,18.8,18.72,18.75,364
20190201|2019-01-16 02:30,16,18.7,18.71,18.65,18.65,234
20190201|2019-01-16 03:00,16,18.7,18.71,18.65,18.65,336
20190201|2019-01-16 03:30,16,18.7,18.71,18.65,18.7,172
20190201|2019-01-16 04:00,16,18.7,18.7,18.65,18.65,65
20190201|2019-01-16 04:30,16,18.69,18.73,18.68,18.7,389
20190201|2019-01-16 05:00,16,18.7,18.7,18.6,18.7,1499
20190201|2019-01-16 05:30,16,18.65,18.65,18.61,18.62,106
20190201|2019-01-16 06:00,16,18.65,18.65,18.6,18.65,145
20190201|2019-01-16 06:30,16,18.6,18.65,18.55,18.57,810
20190201|2019-01-16 07:00,16,18.55,18.6,18.5,18.55,800
20190201|2019-01-16 07:30,16,18.55,18.55,18.4,18.4,1251
20190201|2019-01-16 08:00,16,18.4,18.45,18.3,18.45,3245
20190201|2019-01-16 08:30,16,18.4,18.5,18.3,18.45,9680
20190201|2019-01-16 09:00,16,18.4,18.6,18.3,18.55,10615
20190201|2019-01-16 09:30,16,18.55,18.85,18.53,18.7,9475
20190201|2019-01-16 10:00,16,18.65,18.85,18.57,18.6,5340
20190201|2019-01-16 10:30,16,18.6,18.8,18.55,18.75,3151
20190201|2019-01-16 11:00,16,18.7,18.75,18.55,18.6,4075
20190201|2019-01-16 11:30,16,18.6,18.7,18.56,18.65,2504
20190201|2019-01-16 12:00,16,18.6,18.7,18.58,18.6,1019
20190201|2019-01-16 12:30,16,18.6,18.61,18.5,18.55,1501
20190201|2019-01-16 13:00,16,18.53,18.65,18.5,18.55,2196
20190201|2019-01-16 13:30,16,18.55,18.65,18.5,18.65,2360
20190201|2019-01-16 14:00,16,18.6,18.7,18.55,18.7,4290
20190201|2019-01-16 14:30,16,18.65,18.95,18.65,18.9,4199
20190201|2019-01-16 15:00,16,18.9,19.15,18.85,19.02,7556
20190201|2019-01-16 15:30,16,19.05,19.05,18.85,18.85,1557
20190201|2019-01-16 17:00,17,18.9,18.95,18.9,18.95,265
20190201|2019-01-16 17:30,17,18.95,19,18.9,19,89
20190201|2019-01-16 18:00,17,19,19.1,19,19,305
20190201|2019-01-16 18:30,17,19.02,19.07,19.02,19.05,78
20190201|2019-01-16 19:00,17,19,19.05,18.96,19.05,327
20190201|2019-01-16 19:30,17,19.1,19.25,19.1,19.2,678
20190201|2019-01-16 20:00,17,19.2,19.23,19.1,19.2,130
20190201|2019-01-16 20:30,17,19.15,19.15,19.1,19.1,88
20190201|2019-01-16 21:00,17,19.1,19.15,19.1,19.11,185
20190201|2019-01-16 21:30,17,19.11,19.15,19.08,19.15,137
20190201|2019-01-16 22:00,17,19.1,19.15,19.07,19.15,73
20190201|2019-01-16 22:30,17,19.15,19.15,19.15,19.15,28
20190201|2019-01-16 23:00,17,19.1,19.2,19.1,19.2,116
20190201|2019-01-16 23:30,17,19.2,19.2,19.13,19.2,173
20190201|2019-01-17 00:00,17,19.15,19.2,19.15,19.2,14
20190201|2019-01-17 00:30,17,19.15,19.25,19.15,19.25,148
20190201|2019-01-17 01:00,17,19.2,19.2,19.14,19.2,95
20190201|2019-01-17 01:30,17,19.2,19.3,19.2,19.26,204
20190201|2019-01-17 02:00,17,19.25,19.35,19.22,19.27,901
20190201|2019-01-17 02:30,17,19.25,19.26,19.1,19.15,641
20190201|2019-01-17 03:00,17,19.2,19.2,19.1,19.15,317
20190201|2019-01-17 03:30,17,19.15,19.3,19.13,19.25,735
20190201|2019-01-17 04:00,17,19.2,19.2,19.1,19.15,483
20190201|2019-01-17 04:30,17,19.1,19.2,19.08,19.1,152
20190201|2019-01-17 05:00,17,19.1,19.1,19,19.05,381
20190201|2019-01-17 05:30,17,19,19.1,19,19.1,311
20190201|2019-01-17 06:00,17,19.1,19.2,19.1,19.15,337
20190201|2019-01-17 06:30,17,19.13,19.2,19.11,19.18,395
20190201|2019-01-17 07:00,17,19.18,19.18,19.1,19.12,60
20190201|2019-01-17 07:30,17,19.11,19.11,19.05,19.05,259
20190201|2019-01-17 08:00,17,19.05,19.1,19.05,19.05,332
20190201|2019-01-17 08:30,17,19.05,19.1,18.75,18.85,13089
20190201|2019-01-17 09:00,17,18.85,18.95,18.68,18.85,7056
20190201|2019-01-17 09:30,17,18.85,18.95,18.75,18.8,4275
20190201|2019-01-17 10:00,17,18.8,18.9,18.75,18.81,4379
20190201|2019-01-17 10:30,17,18.85,18.86,18.75,18.85,2151
20190201|2019-01-17 11:00,17,18.85,18.95,18.76,18.77,3728
20190201|2019-01-17 11:30,17,18.77,18.85,18.75,18.77,3228
20190201|2019-01-17 12:00,17,18.8,18.8,18.65,18.7,2724
20190201|2019-01-17 12:30,17,18.7,18.8,18.68,18.7,1592
20190201|2019-01-17 13:00,17,18.7,18.8,18.65,18.75,2566
20190201|2019-01-17 13:30,17,18.7,18.8,18.45,18.75,14307
20190201|2019-01-17 14:00,17,18.7,18.85,18.6,18.65,7478
20190201|2019-01-17 14:30,17,18.65,18.8,18.65,18.75,4635
20190201|2019-01-17 15:00,17,18.75,18.85,18.5,18.54,6036
20190201|2019-01-17 15:30,17,18.6,18.61,18.5,18.6,1311
20190201|2019-01-17 17:00,18,18.55,18.65,18.5,18.65,123
20190201|2019-01-17 17:30,18,18.65,18.7,18.65,18.7,78
20190201|2019-01-17 18:00,18,18.7,18.71,18.57,18.57,327
20190201|2019-01-17 18:30,18,18.6,18.7,18.52,18.63,419
20190201|2019-01-17 19:00,18,18.65,18.65,18.55,18.55,353
20190201|2019-01-17 19:30,18,18.55,18.6,18.55,18.55,165
20190201|2019-01-17 20:00,18,18.55,18.6,18.55,18.6,24
20190201|2019-01-17 20:30,18,18.6,18.6,18.55,18.57,14
20190201|2019-01-17 21:00,18,18.55,18.6,18.55,18.6,22
20190201|2019-01-17 21:30,18,18.6,18.6,18.55,18.6,15
20190201|2019-01-17 22:00,18,18.65,18.65,18.65,18.65,62
20190201|2019-01-17 22:30,18,18.65,18.65,18.65,18.65,11
20190201|2019-01-17 23:00,18,18.65,18.65,18.6,18.65,21
20190201|2019-01-17 23:30,18,18.65,18.65,18.62,18.62,13
20190201|2019-01-18 00:00,18,18.62,18.65,18.6,18.6,39
20190201|2019-01-18 00:30,18,18.6,18.6,18.55,18.57,75
20190201|2019-01-18 01:00,18,18.55,18.57,18.5,18.57,73
20190201|2019-01-18 01:30,18,18.55,18.6,18.55,18.55,98
20190201|2019-01-18 02:00,18,18.6,18.6,18.43,18.45,525
20190201|2019-01-18 02:30,18,18.45,18.51,18.43,18.45,256
20190201|2019-01-18 03:00,18,18.45,18.47,18.35,18.35,330
20190201|2019-01-18 03:30,18,18.4,18.45,18.35,18.4,316
20190201|2019-01-18 04:00,18,18.4,18.47,18.4,18.45,330
20190201|2019-01-18 04:30,18,18.45,18.47,18.37,18.4,371
20190201|2019-01-18 05:00,18,18.4,18.4,18.35,18.4,256
20190201|2019-01-18 05:30,18,18.4,18.42,18.28,18.3,603
20190201|2019-01-18 06:00,18,18.31,18.36,18.3,18.3,340
20190201|2019-01-18 06:30,18,18.34,18.36,18.3,18.35,71
20190201|2019-01-18 07:00,18,18.3,18.35,18.28,18.35,192
20190201|2019-01-18 07:30,18,18.35,18.35,18.25,18.25,521
20190201|2019-01-18 08:00,18,18.25,18.3,18.15,18.17,2744
20190201|2019-01-18 08:30,18,18.15,18.5,18.15,18.35,10646
20190201|2019-01-18 09:00,18,18.36,18.45,18.17,18.2,9478
20190201|2019-01-18 09:30,18,18.2,18.25,18.06,18.15,6541
20190201|2019-01-18 10:00,18,18.15,18.2,17.95,18.03,4687
20190201|2019-01-18 10:30,18,18.05,18.05,17.9,17.92,3684
20190201|2019-01-18 11:00,18,17.93,18.05,17.9,18,7611
20190201|2019-01-18 11:30,18,18,18.1,17.95,18.1,4415
20190201|2019-01-18 12:00,18,18.1,18.25,18,18.15,3792
20190201|2019-01-18 12:30,18,18.15,18.2,18.05,18.05,2155
20190201|2019-01-18 13:00,18,18.05,18.25,18,18.2,3883
20190201|2019-01-18 13:30,18,18.22,18.3,18.15,18.26,4081
20190201|2019-01-18 14:00,18,18.3,18.4,18.25,18.35,4600
20190201|2019-01-18 14:30,18,18.3,18.4,18.2,18.3,5807
20190201|2019-01-18 15:00,18,18.26,18.4,18.25,18.3,4585
20190201|2019-01-18 15:30,18,18.33,18.35,18.25,18.25,576
20190201|2019-01-20 17:00,21,18.25,18.36,18.25,18.36,127
20190201|2019-01-20 17:30,21,18.37,18.42,18.35,18.35,70
20190201|2019-01-20 18:00,21,18.37,18.4,18.35,18.37,236
20190201|2019-01-20 18:30,21,18.35,18.37,18.35,18.37,15
20190201|2019-01-20 19:00,21,18.4,18.5,18.38,18.5,372
20190201|2019-01-20 19:30,21,18.45,18.5,18.45,18.5,24
20190201|2019-01-20 20:00,21,18.45,18.5,18.45,18.48,181
20190201|2019-01-20 20:30,21,18.47,18.5,18.45,18.45,136
20190201|2019-01-20 21:00,21,18.5,18.5,18.5,18.5,1
20190201|2019-01-20 21:30,21,18.45,18.52,18.45,18.52,94
20190201|2019-01-20 22:00,21,18.53,18.55,18.52,18.55,6
20190201|2019-01-20 22:30,21,18.55,18.55,18.5,18.5,72
20190201|2019-01-20 23:00,21,18.5,18.5,18.47,18.5,231
20190201|2019-01-20 23:30,21,18.47,18.5,18.47,18.47,113
20190201|2019-01-21 00:00,21,18.5,18.5,18.5,18.5,12
20190201|2019-01-21 00:30,21,18.47,18.5,18.45,18.5,45
20190201|2019-01-21 01:00,21,18.5,18.5,18.43,18.43,215
20190201|2019-01-21 01:30,21,18.47,18.5,18.4,18.5,178
20190201|2019-01-21 02:00,21,18.5,18.55,18.45,18.5,345
20190201|2019-01-21 02:30,21,18.5,18.5,18.48,18.5,135
20190201|2019-01-21 03:00,21,18.55,18.6,18.5,18.55,75
20190201|2019-01-21 03:30,21,18.55,18.55,18.5,18.55,60
20190201|2019-01-21 04:00,21,18.55,18.55,18.42,18.45,407
20190201|2019-01-21 04:30,21,18.45,18.45,18.39,18.4,114
20190201|2019-01-21 05:00,21,18.35,18.4,18.35,18.4,118
20190201|2019-01-21 05:30,21,18.4,18.41,18.4,18.4,26
20190201|2019-01-21 06:00,21,18.35,18.4,18.32,18.35,48
20190201|2019-01-21 06:30,21,18.35,18.35,18.35,18.35,3
20190201|2019-01-21 07:00,21,18.4,18.4,18.4,18.4,4
20190201|2019-01-21 07:30,21,18.4,18.4,18.38,18.38,11
20190201|2019-01-21 08:00,21,18.35,18.4,18.3,18.37,237
20190201|2019-01-21 08:30,21,18.37,18.5,18.35,18.4,403
20190201|2019-01-21 09:00,21,18.4,18.45,18.4,18.4,163
20190201|2019-01-21 09:30,21,18.4,18.45,18.4,18.4,120
20190201|2019-01-21 10:00,21,18.4,18.45,18.4,18.41,103
20190201|2019-01-21 17:00,22,18.4,18.45,18.35,18.38,91
20190201|2019-01-21 17:30,22,18.35,18.38,18.35,18.37,22
20190201|2019-01-21 18:00,22,18.4,18.4,18.32,18.4,152
20190201|2019-01-21 18:30,22,18.4,18.45,18.4,18.45,273
20190201|2019-01-21 19:00,22,18.45,18.45,18.4,18.4,180
20190201|2019-01-21 19:30,22,18.4,18.45,18.4,18.43,160
20190201|2019-01-21 20:00,22,18.45,18.45,18.4,18.43,26
20190201|2019-01-21 20:30,22,18.45,18.45,18.4,18.4,337
20190201|2019-01-21 21:00,22,18.45,18.5,18.45,18.45,28
20190201|2019-01-21 21:30,22,18.5,18.55,18.46,18.55,171
20190201|2019-01-21 22:00,22,18.55,18.6,18.52,18.55,139
20190201|2019-01-21 22:30,22,18.55,18.6,18.46,18.49,248
20190201|2019-01-21 23:00,22,18.5,18.55,18.48,18.55,267
20190201|2019-01-21 23:30,22,18.55,18.65,18.55,18.65,134
20190201|2019-01-22 00:00,22,18.65,18.7,18.65,18.7,143
20190201|2019-01-22 00:30,22,18.7,18.7,18.7,18.7,6
20190201|2019-01-22 01:00,22,18.65,18.7,18.65,18.65,252
20190201|2019-01-22 01:30,22,18.62,18.65,18.62,18.65,83
20190201|2019-01-22 02:00,22,18.65,18.7,18.6,18.65,206
20190201|2019-01-22 02:30,22,18.65,18.65,18.6,18.65,48
20190201|2019-01-22 03:00,22,18.6,18.6,18.5,18.55,351
20190201|2019-01-22 03:30,22,18.55,18.55,18.5,18.55,142
20190201|2019-01-22 04:00,22,18.55,18.6,18.55,18.6,51
20190201|2019-01-22 04:30,22,18.65,18.65,18.61,18.65,93
20190201|2019-01-22 05:00,22,18.65,18.7,18.65,18.65,149
20190201|2019-01-22 05:30,22,18.66,18.7,18.65,18.65,156
20190201|2019-01-22 06:00,22,18.61,18.61,18.5,18.5,171
20190201|2019-01-22 06:30,22,18.51,18.52,18.47,18.5,197
20190201|2019-01-22 07:00,22,18.55,18.55,18.45,18.5,248
20190201|2019-01-22 07:30,22,18.5,18.55,18.49,18.5,222
20190201|2019-01-22 08:00,22,18.52,18.55,18.45,18.45,319
20190201|2019-01-22 08:30,22,18.47,18.85,18.45,18.7,11039
20190201|2019-01-22 09:00,22,18.7,18.9,18.65,18.75,9789
20190201|2019-01-22 09:30,22,18.75,18.95,18.62,18.95,5851
20190201|2019-01-22 10:00,22,18.95,19.05,18.8,18.9,7368
20190201|2019-01-22 10:30,22,18.9,19.31,18.8,19.3,6459
20190201|2019-01-22 11:00,22,19.3,19.4,19.15,19.35,6248
20190201|2019-01-22 11:30,22,19.38,19.42,19.25,19.3,5177
20190201|2019-01-22 12:00,22,19.3,19.75,19.3,19.55,11938
20190201|2019-01-22 12:30,22,19.57,19.63,19.35,19.45,3667
20190201|2019-01-22 13:00,22,19.5,19.75,19.45,19.74,4199
20190201|2019-01-22 13:30,22,19.71,20.05,19.63,19.94,10279
20190201|2019-01-22 14:00,22,19.94,20.27,19.91,19.98,14501
20190201|2019-01-22 14:30,22,20,20.3,19.7,20,17606
20190201|2019-01-22 15:00,22,20,20.25,19.88,20.17,14720
20190201|2019-01-22 15:30,22,20.15,20.15,20,20.04,1169
20190201|2019-01-22 17:00,23,20.05,20.11,20,20.11,236
20190201|2019-01-22 17:30,23,20.12,20.12,20.02,20.08,259
20190201|2019-01-22 18:00,23,20.08,20.08,19.93,19.96,667
20190201|2019-01-22 18:30,23,19.95,20.02,19.95,19.97,243
20190201|2019-01-22 19:00,23,19.95,20,19.8,19.85,679
20190201|2019-01-22 19:30,23,19.85,19.85,19.65,19.65,715
20190201|2019-01-22 20:00,23,19.65,19.8,19.65,19.75,204
20190201|2019-01-22 20:30,23,19.75,19.77,19.71,19.75,126
20190201|2019-01-22 21:00,23,19.75,19.8,19.73,19.75,50
20190201|2019-01-22 21:30,23,19.73,19.75,19.73,19.75,70
20190201|2019-01-22 22:00,23,19.75,19.85,19.75,19.8,120
20190201|2019-01-22 22:30,23,19.8,19.85,19.8,19.85,108
20190201|2019-01-22 23:00,23,19.85,19.9,19.85,19.85,74
20190201|2019-01-22 23:30,23,19.85,19.91,19.85,19.9,120
20190201|2019-01-23 00:00,23,19.9,19.9,19.9,19.9,6
20190201|2019-01-23 00:30,23,19.85,19.9,19.85,19.9,18
20190201|2019-01-23 01:00,23,19.9,20,19.85,19.95,137
20190201|2019-01-23 01:30,23,19.97,19.97,19.85,19.95,185
20190201|2019-01-23 02:00,23,19.95,20.1,19.92,20.05,887
20190201|2019-01-23 02:30,23,20,20.05,19.95,19.95,234
20190201|2019-01-23 03:00,23,19.95,19.95,19.8,19.85,439
20190201|2019-01-23 03:30,23,19.8,19.9,19.73,19.75,156
20190201|2019-01-23 04:00,23,19.75,19.75,19.66,19.7,334
20190201|2019-01-23 04:30,23,19.7,19.72,19.65,19.7,157
20190201|2019-01-23 05:00,23,19.7,19.72,19.68,19.7,220
20190201|2019-01-23 05:30,23,19.7,19.71,19.65,19.67,329
20190201|2019-01-23 06:00,23,19.7,19.7,19.55,19.55,444
20190201|2019-01-23 06:30,23,19.6,19.61,19.55,19.6,191
20190201|2019-01-23 07:00,23,19.6,19.6,19.5,19.57,531
20190201|2019-01-23 07:30,23,19.57,19.65,19.55,19.6,347
20190201|2019-01-23 08:00,23,19.55,19.7,19.55,19.7,1121
20190201|2019-01-23 08:30,23,19.7,19.85,19.6,19.75,11384
20190201|2019-01-23 09:00,23,19.77,20.15,19.73,20.1,9656
20190201|2019-01-23 09:30,23,20.1,20.45,20,20.37,6459
20190201|2019-01-23 10:00,23,20.37,20.62,20.19,20.48,7040
20190201|2019-01-23 10:30,23,20.5,21,20.42,20.93,7082
20190201|2019-01-23 11:00,23,20.95,21.15,20.75,20.8,11078
20190201|2019-01-23 11:30,23,20.81,20.85,20.45,20.55,4733
20190201|2019-01-23 12:00,23,20.55,20.8,20.4,20.6,6027
20190201|2019-01-23 12:30,23,20.65,20.65,20.15,20.25,6777
20190201|2019-01-23 13:00,23,20.23,20.26,19.95,20.05,5851
20190201|2019-01-23 13:30,23,20,20.45,20,20.18,6446
20190201|2019-01-23 14:00,23,20.16,20.22,19.85,19.9,5767
20190201|2019-01-23 14:30,23,19.9,20,19.75,19.75,6535
20190201|2019-01-23 15:00,23,19.75,19.8,19.65,19.7,7943
20190201|2019-01-23 15:30,23,19.72,19.8,19.71,19.75,1428
20190201|2019-01-23 17:00,24,19.85,19.85,19.76,19.8,223
20190201|2019-01-23 17:30,24,19.8,19.85,19.8,19.85,181
20190201|2019-01-23 18:00,24,19.85,19.92,19.8,19.85,257
20190201|2019-01-23 18:30,24,19.85,19.85,19.77,19.8,237
20190201|2019-01-23 19:00,24,19.81,19.81,19.6,19.67,386
20190201|2019-01-23 19:30,24,19.67,19.87,19.64,19.82,222
20190201|2019-01-23 20:00,24,19.82,19.91,19.82,19.85,139
20190201|2019-01-23 20:30,24,19.85,19.95,19.75,19.75,102
20190201|2019-01-23 21:00,24,19.75,19.8,19.71,19.8,45
20190201|2019-01-23 21:30,24,19.8,19.8,19.76,19.8,18
20190201|2019-01-23 22:00,24,19.8,19.85,19.76,19.76,29
20190201|2019-01-23 23:00,24,19.75,19.75,19.72,19.75,59
20190201|2019-01-23 23:30,24,19.75,19.75,19.7,19.7,9
20190201|2019-01-24 00:00,24,19.7,19.71,19.7,19.7,4
20190201|2019-01-24 00:30,24,19.75,19.76,19.75,19.76,61
20190201|2019-01-24 01:00,24,19.8,19.85,19.79,19.8,195
20190201|2019-01-24 01:30,24,19.8,19.8,19.7,19.75,59
20190201|2019-01-24 02:00,24,19.75,19.9,19.75,19.78,364
20190201|2019-01-24 02:30,24,19.8,19.85,19.6,19.65,551
20190201|2019-01-24 03:00,24,19.7,19.75,19.57,19.6,190
20190201|2019-01-24 03:30,24,19.65,19.65,19.5,19.55,320
20190201|2019-01-24 04:00,24,19.55,19.6,19.53,19.55,163
20190201|2019-01-24 04:30,24,19.55,19.65,19.55,19.6,179
20190201|2019-01-24 05:00,24,19.61,19.75,19.6,19.75,841
20190201|2019-01-24 05:30,24,19.75,19.75,19.68,19.7,125
20190201|2019-01-24 06:00,24,19.67,19.7,19.58,19.6,287
20190201|2019-01-24 06:30,24,19.6,19.7,19.6,19.69,118
20190201|2019-01-24 07:00,24,19.69,19.7,19.65,19.65,242
20190201|2019-01-24 07:30,24,19.65,19.96,19.6,19.9,1631
20190201|2019-01-24 08:00,24,19.91,19.91,19.73,19.85,727
20190201|2019-01-24 08:30,24,19.85,20.15,19.8,19.95,8806
20190201|2019-01-24 09:00,24,19.95,20,19.25,19.3,9256
20190201|2019-01-24 09:30,24,19.3,19.55,19.25,19.4,6686
20190201|2019-01-24 10:00,24,19.42,19.57,19.25,19.4,4577
20190201|2019-01-24 10:30,24,19.41,19.5,19.25,19.3,3822
20190201|2019-01-24 11:00,24,19.3,19.5,19.3,19.45,1952
20190201|2019-01-24 11:30,24,19.47,19.75,19.42,19.7,2583
20190201|2019-01-24 12:00,24,19.72,20,19.65,19.9,4163
20190201|2019-01-24 12:30,24,19.85,19.87,19.6,19.6,2935
20190201|2019-01-24 13:00,24,19.61,19.7,19.45,19.5,2311
20190201|2019-01-24 13:30,24,19.55,19.6,19.3,19.3,4531
20190201|2019-01-24 14:00,24,19.31,19.35,19.05,19.15,6068
20190201|2019-01-24 14:30,24,19.2,19.3,19.05,19.05,3716
20190201|2019-01-24 15:00,24,19.06,19.3,19.05,19.2,7914
20190201|2019-01-24 15:30,24,19.2,19.25,19.15,19.25,1204
20190201|2019-01-24 17:00,25,19.2,19.25,19.2,19.22,69
20190201|2019-01-24 17:30,25,19.25,19.25,19.16,19.2,172
20190201|2019-01-24 18:00,25,19.17,19.2,19.1,19.15,210
20190201|2019-01-24 18:30,25,19.15,19.16,19.1,19.1,91
20190201|2019-01-24 19:00,25,19.15,19.25,19.15,19.25,100
20190201|2019-01-24 19:30,25,19.22,19.22,19.05,19.13,338
20190201|2019-01-24 20:00,25,19.1,19.1,19.01,19.02,197
20190201|2019-01-24 20:30,25,19.05,19.05,19,19.02,69
20190201|2019-01-24 21:00,25,19.05,19.05,18.95,18.95,526
20190201|2019-01-24 21:30,25,19,19,18.8,18.85,488
20190201|2019-01-24 22:00,25,18.85,18.9,18.84,18.85,82
20190201|2019-01-24 22:30,25,18.84,18.9,18.84,18.9,62
20190201|2019-01-24 23:00,25,18.87,18.9,18.84,18.85,81
20190201|2019-01-24 23:30,25,18.85,18.92,18.85,18.92,158
20190201|2019-01-25 00:00,25,18.92,18.95,18.85,18.9,86
20190201|2019-01-25 00:30,25,18.95,19,18.95,18.95,91
20190201|2019-01-25 01:00,25,18.95,19,18.85,18.9,228
20190201|2019-01-25 01:30,25,18.95,18.95,18.85,18.85,58
20190201|2019-01-25 02:00,25,18.9,19,18.85,18.85,267
20190201|2019-01-25 02:30,25,18.85,18.9,18.8,18.85,187
20190201|2019-01-25 03:00,25,18.85,18.92,18.8,18.9,401
20190201|2019-01-25 03:30,25,18.9,18.98,18.85,18.98,106
20190201|2019-01-25 04:00,25,18.98,18.98,18.9,18.9,34
20190201|2019-01-25 04:30,25,18.86,18.86,18.77,18.8,79
20190201|2019-01-25 05:00,25,18.8,18.8,18.73,18.8,163
20190201|2019-01-25 05:30,25,18.8,18.85,18.8,18.8,62
20190201|2019-01-25 06:00,25,18.81,18.87,18.81,18.85,77
20190201|2019-01-25 06:30,25,18.9,18.9,18.82,18.82,112
20190201|2019-01-25 07:00,25,18.8,18.85,18.75,18.8,68
20190201|2019-01-25 07:30,25,18.8,18.81,18.65,18.7,817
20190201|2019-01-25 08:00,25,18.72,18.75,18.55,18.57,1309
20190201|2019-01-25 08:30,25,18.55,18.75,18.5,18.55,7801
20190201|2019-01-25 09:00,25,18.5,18.55,18.37,18.45,7279
20190201|2019-01-25 09:30,25,18.4,18.55,18.35,18.45,6028
20190201|2019-01-25 10:00,25,18.49,18.65,18.42,18.52,4456
20190201|2019-01-25 10:30,25,18.5,18.55,18.4,18.4,2403
20190201|2019-01-25 11:00,25,18.4,18.51,18.35,18.35,3530
20190201|2019-01-25 11:30,25,18.35,18.6,18.33,18.45,6723
20190201|2019-01-25 12:00,25,18.45,18.5,18.4,18.4,2838
20190201|2019-01-25 12:30,25,18.42,18.52,18.35,18.41,1936
20190201|2019-01-25 13:00,25,18.41,18.5,18.35,18.42,3591
20190201|2019-01-25 13:30,25,18.43,18.48,18.21,18.28,7007
20190201|2019-01-25 14:00,25,18.28,18.35,18.2,18.26,5082
20190201|2019-01-25 14:30,25,18.25,18.37,18.2,18.25,9450
20190201|2019-01-25 15:00,25,18.3,18.35,18.25,18.25,3197
20190201|2019-01-25 15:30,25,18.3,18.3,18.2,18.2,787
20190201|2019-01-27 17:00,28,18.35,18.35,18.25,18.3,233
20190201|2019-01-27 17:30,28,18.3,18.4,18.28,18.36,145
20190201|2019-01-27 18:00,28,18.4,18.45,18.31,18.4,319
20190201|2019-01-27 18:30,28,18.4,18.42,18.35,18.4,168
20190201|2019-01-27 19:00,28,18.4,18.55,18.4,18.45,649
20190201|2019-01-27 19:30,28,18.45,18.45,18.37,18.45,253
20190201|2019-01-27 20:00,28,18.45,18.55,18.45,18.5,260
20190201|2019-01-27 20:30,28,18.55,18.6,18.52,18.55,73
20190201|2019-01-27 21:00,28,18.57,18.6,18.57,18.6,56
20190201|2019-01-27 21:30,28,18.57,18.57,18.52,18.55,165
20190201|2019-01-27 22:00,28,18.55,18.55,18.5,18.5,15
20190201|2019-01-27 22:30,28,18.5,18.55,18.5,18.5,107
20190201|2019-01-27 23:00,28,18.5,18.55,18.47,18.55,200
20190201|2019-01-27 23:30,28,18.55,18.65,18.55,18.65,216
20190201|2019-01-28 00:00,28,18.62,18.65,18.62,18.65,24
20190201|2019-01-28 00:30,28,18.65,18.66,18.64,18.66,13
20190201|2019-01-28 01:00,28,18.65,18.65,18.6,18.62,116
20190201|2019-01-28 01:30,28,18.65,18.65,18.62,18.63,130
20190201|2019-01-28 02:00,28,18.65,18.8,18.65,18.8,447
20190201|2019-01-28 02:30,28,18.8,18.8,18.75,18.75,337
20190201|2019-01-28 03:00,28,18.75,18.8,18.7,18.77,200
20190201|2019-01-28 03:30,28,18.75,18.75,18.66,18.7,84
20190201|2019-01-28 04:00,28,18.7,18.7,18.65,18.7,111
20190201|2019-01-28 04:30,28,18.7,18.75,18.7,18.75,150
20190201|2019-01-28 05:00,28,18.75,18.75,18.67,18.7,201
20190201|2019-01-28 05:30,28,18.66,18.72,18.63,18.7,183
20190201|2019-01-28 06:00,28,18.7,18.7,18.6,18.65,282
20190201|2019-01-28 06:30,28,18.65,18.72,18.65,18.72,304
20190201|2019-01-28 07:00,28,18.65,18.77,18.65,18.75,411
20190201|2019-01-28 07:30,28,18.76,18.8,18.75,18.75,274
20190201|2019-01-28 08:00,28,18.77,19.15,18.77,19.05,2377
20190201|2019-01-28 08:30,28,19.05,19.7,19.05,19.6,13409
20190201|2019-01-28 09:00,28,19.6,19.8,19.36,19.4,15470
20190201|2019-01-28 09:30,28,19.4,19.65,19.22,19.62,5867
20190201|2019-01-28 10:00,28,19.61,19.75,19.32,19.37,5862
20190201|2019-01-28 10:30,28,19.4,19.85,19.34,19.82,5126
20190201|2019-01-28 11:00,28,19.85,19.92,19.47,19.55,7605
20190201|2019-01-28 11:30,28,19.55,19.75,19.55,19.71,4605
20190201|2019-01-28 12:00,28,19.7,19.8,19.3,19.4,3862
20190201|2019-01-28 12:30,28,19.41,19.45,19.19,19.3,2472
20190201|2019-01-28 13:00,28,19.25,19.45,19.2,19.4,1990
20190201|2019-01-28 13:30,28,19.35,19.4,19.05,19.17,4241
20190201|2019-01-28 14:00,28,19.15,19.32,19.09,19.12,5066
20190201|2019-01-28 14:30,28,19.15,19.35,19.1,19.22,5368
20190201|2019-01-28 15:00,28,19.2,19.22,19.1,19.13,4871
20190201|2019-01-28 15:30,28,19.1,19.2,19.1,19.15,1157
20190201|2019-01-28 17:00,29,19.15,19.3,19.15,19.3,270
20190201|2019-01-28 17:30,29,19.3,19.32,19.26,19.32,234
20190201|2019-01-28 18:00,29,19.32,19.45,19.3,19.43,474
20190201|2019-01-28 18:30,29,19.45,19.5,19.4,19.45,276
20190201|2019-01-28 19:00,29,19.45,19.51,19.4,19.45,383
20190201|2019-01-28 19:30,29,19.4,19.55,19.4,19.45,462
20190201|2019-01-28 20:00,29,19.45,19.55,19.45,19.5,161
20190201|2019-01-28 20:30,29,19.5,19.5,19.45,19.5,81
20190201|2019-01-28 21:00,29,19.45,19.48,19.43,19.43,69
20190201|2019-01-28 21:30,29,19.45,19.48,19.45,19.48,23
20190201|2019-01-28 22:00,29,19.5,19.5,19.43,19.43,42
20190201|2019-01-28 22:30,29,19.45,19.5,19.4,19.45,87
20190201|2019-01-28 23:00,29,19.45,19.45,19.42,19.45,31
20190201|2019-01-28 23:30,29,19.4,19.4,19.25,19.3,350
20190201|2019-01-29 00:00,29,19.3,19.3,19.25,19.25,19
20190201|2019-01-29 00:30,29,19.28,19.4,19.28,19.36,114
20190201|2019-01-29 01:00,29,19.35,19.43,19.32,19.43,137
20190201|2019-01-29 01:30,29,19.45,19.45,19.4,19.4,85
20190201|2019-01-29 02:00,29,19.4,19.5,19.4,19.45,202
20190201|2019-01-29 02:30,29,19.4,19.45,19.3,19.3,337
20190201|2019-01-29 03:00,29,19.3,19.3,19.08,19.2,1237
20190201|2019-01-29 03:30,29,19.15,19.2,19.12,19.12,96
20190201|2019-01-29 04:00,29,19.1,19.1,18.95,19,708
20190201|2019-01-29 04:30,29,19,19.05,18.95,19,238
20190201|2019-01-29 05:00,29,19,19.1,18.95,19.05,420
20190201|2019-01-29 05:30,29,19.05,19.05,18.98,18.98,172
20190201|2019-01-29 06:00,29,19,19,18.97,18.98,122
20190201|2019-01-29 06:30,29,18.95,18.98,18.75,18.8,1473
20190201|2019-01-29 07:00,29,18.8,18.86,18.75,18.76,828
20190201|2019-01-29 07:30,29,18.8,18.8,18.7,18.7,735
20190201|2019-01-29 08:00,29,18.73,18.92,18.73,18.9,969
20190201|2019-01-29 08:30,29,18.85,19.1,18.72,18.83,7397
20190201|2019-01-29 09:00,29,18.8,19.11,18.75,18.9,6744
20190201|2019-01-29 09:30,29,18.88,19.5,18.85,19.4,5581
20190201|2019-01-29 10:00,29,19.45,19.5,19.15,19.15,4717
20190201|2019-01-29 10:30,29,19.15,19.17,18.9,18.92,4340
20190201|2019-01-29 11:00,29,18.9,18.97,18.75,18.86,3453
20190201|2019-01-29 11:30,29,18.86,18.95,18.8,18.9,3125
20190201|2019-01-29 12:00,29,18.85,19.05,18.85,18.86,2724
20190201|2019-01-29 12:30,29,18.85,18.9,18.75,18.8,2211
20190201|2019-01-29 13:00,29,18.85,19.1,18.8,19.01,2766
20190201|2019-01-29 13:30,29,19,19.21,18.93,19.21,4492
20190201|2019-01-29 14:00,29,19.2,19.27,18.95,19.03,5455
20190201|2019-01-29 14:30,29,19.02,19.2,18.92,19.15,7219
20190201|2019-01-29 15:00,29,19.1,19.22,18.9,18.9,9177
20190201|2019-01-29 15:30,29,18.9,19,18.85,18.85,2140
20190201|2019-01-29 17:00,30,18.85,18.87,18.75,18.86,375
20190201|2019-01-29 17:30,30,18.87,18.92,18.85,18.9,77
20190201|2019-01-29 18:00,30,18.91,19.05,18.91,18.95,394
20190201|2019-01-29 18:30,30,18.98,19,18.92,18.93,138
20190201|2019-01-29 19:00,30,18.95,19.15,18.91,19.06,344
20190201|2019-01-29 19:30,30,19.1,19.1,18.98,19,160
20190201|2019-01-29 20:00,30,19,19.05,18.98,19,162
20190201|2019-01-29 20:30,30,19,19.05,19,19.05,57
20190201|2019-01-29 21:00,30,19,19,18.87,18.95,171
20190201|2019-01-29 21:30,30,18.95,18.95,18.9,18.91,69
20190201|2019-01-29 22:00,30,18.95,18.95,18.93,18.93,35
20190201|2019-01-29 22:30,30,18.95,19,18.95,19,13
20190201|2019-01-29 23:00,30,19,19.05,18.95,19.05,22
20190201|2019-01-29 23:30,30,19.05,19.12,19.02,19.1,30
20190201|2019-01-30 00:00,30,19.1,19.1,19.05,19.05,39
20190201|2019-01-30 00:30,30,19.05,19.15,19.05,19.12,113
20190201|2019-01-30 01:00,30,19.15,19.25,19.14,19.15,287
20190201|2019-01-30 01:30,30,19.15,19.15,19.05,19.05,61
20190201|2019-01-30 02:00,30,19.08,19.15,19.02,19.1,420
20190201|2019-01-30 02:30,30,19.1,19.12,19,19,403
20190201|2019-01-30 03:00,30,19,19.05,18.96,18.96,124
20190201|2019-01-30 03:30,30,18.97,19.05,18.92,19.05,107
20190201|2019-01-30 04:00,30,19,19.02,18.97,19,133
20190201|2019-01-30 04:30,30,19,19.06,18.95,18.95,236
20190201|2019-01-30 05:00,30,18.95,19,18.95,18.96,141
20190201|2019-01-30 05:30,30,18.97,19,18.93,18.95,209
20190201|2019-01-30 06:00,30,18.95,19,18.87,18.92,301
20190201|2019-01-30 06:30,30,18.9,18.92,18.8,18.9,471
20190201|2019-01-30 07:00,30,18.85,18.96,18.8,18.93,377
20190201|2019-01-30 07:30,30,18.93,18.95,18.82,18.85,419
20190201|2019-01-30 08:00,30,18.85,18.9,18.8,18.81,639
20190201|2019-01-30 08:30,30,18.85,19.1,18.8,19.05,7499
20190201|2019-01-30 09:00,30,19.1,19.2,18.95,18.96,5163
20190201|2019-01-30 09:30,30,18.95,19.07,18.84,18.85,3508
20190201|2019-01-30 10:00,30,18.85,18.86,18.75,18.81,3326
20190201|2019-01-30 10:30,30,18.81,18.85,18.7,18.8,2042
20190201|2019-01-30 11:00,30,18.75,18.8,18.7,18.73,2926
20190201|2019-01-30 11:30,30,18.73,18.77,18.65,18.71,5205
20190201|2019-01-30 12:00,30,18.7,18.75,18.65,18.71,1066
20190201|2019-01-30 12:30,30,18.7,18.8,18.7,18.75,1691
20190201|2019-01-30 13:00,30,18.75,18.8,18.15,18.3,11825
20190201|2019-01-30 13:30,30,18.27,18.35,18.03,18.1,8095
20190201|2019-01-30 14:00,30,18.1,18.2,18,18.06,8069
20190201|2019-01-30 14:30,30,18.07,18.15,18,18.05,7482
20190201|2019-01-30 15:00,30,18.05,18.15,17.95,18,4860
20190201|2019-01-30 15:30,30,17.95,18.02,17.95,17.95,597
20190201|2019-01-30 17:00,31,17.95,18.05,17.95,18,326
20190201|2019-01-30 17:30,31,18,18,17.95,18,210
20190201|2019-01-30 18:00,31,17.98,18.01,17.95,18,91
20190201|2019-01-30 18:30,31,18.01,18.05,18,18.02,94
20190201|2019-01-30 19:00,31,18,18.01,17.95,18,152
20190201|2019-01-30 19:30,31,18,18.02,17.95,18,404
20190201|2019-01-30 20:00,31,17.95,18,17.95,18,25
20190201|2019-01-30 20:30,31,17.95,17.95,17.9,17.9,306
20190201|2019-01-30 21:00,31,17.9,17.92,17.9,17.9,26
20190201|2019-01-30 21:30,31,17.95,17.95,17.85,17.87,115
20190201|2019-01-30 22:00,31,17.85,17.87,17.85,17.86,88
20190201|2019-01-30 22:30,31,17.87,17.95,17.87,17.95,104
20190201|2019-01-30 23:00,31,17.92,17.95,17.92,17.95,70
20190201|2019-01-30 23:30,31,18,18,17.96,18,8
20190201|2019-01-31 00:00,31,17.95,17.95,17.92,17.95,253
20190201|2019-01-31 00:30,31,17.95,17.95,17.92,17.95,19
20190201|2019-01-31 01:00,31,17.95,17.95,17.95,17.95,1
20190201|2019-01-31 01:30,31,17.92,17.95,17.86,17.86,195
20190201|2019-01-31 02:00,31,17.86,17.9,17.8,17.8,248
20190201|2019-01-31 02:30,31,17.8,17.85,17.75,17.85,239
20190201|2019-01-31 03:00,31,17.82,18,17.8,18,408
20190201|2019-01-31 03:30,31,18,18.05,17.95,18.05,351
20190201|2019-01-31 04:00,31,18,18.05,17.97,18.03,390
20190201|2019-01-31 04:30,31,18.05,18.05,17.92,17.95,180
20190201|2019-01-31 05:00,31,17.95,17.95,17.85,17.85,311
20190201|2019-01-31 05:30,31,17.85,17.9,17.85,17.9,93
20190201|2019-01-31 06:00,31,17.9,17.95,17.87,17.9,401
20190201|2019-01-31 06:30,31,17.95,17.95,17.86,17.95,407
20190201|2019-01-31 07:00,31,17.91,17.98,17.9,17.95,249
20190201|2019-01-31 07:30,31,17.98,18.01,17.95,17.97,651
20190201|2019-01-31 08:00,31,18,18.1,17.97,18.05,1441
20190201|2019-01-31 08:30,31,18.05,18.05,17.6,17.65,12084
20190201|2019-01-31 09:00,31,17.65,17.7,17.35,17.42,10497
20190201|2019-01-31 09:30,31,17.4,17.55,17.35,17.4,4797
20190201|2019-01-31 10:00,31,17.4,17.45,17.35,17.42,2111
20190201|2019-01-31 10:30,31,17.41,17.5,17.35,17.37,2715
20190201|2019-01-31 11:00,31,17.35,17.7,17.35,17.6,8733
20190201|2019-01-31 11:30,31,17.62,17.75,17.5,17.65,4724
20190201|2019-01-31 12:00,31,17.66,17.68,17.45,17.6,3450
20190201|2019-01-31 12:30,31,17.6,17.62,17.4,17.42,2893
20190201|2019-01-31 13:00,31,17.4,17.45,17.35,17.4,1860
20190201|2019-01-31 13:30,31,17.41,17.45,17.25,17.3,4049
20190201|2019-01-31 14:00,31,17.3,17.55,17.28,17.4,3129
20190201|2019-01-31 14:30,31,17.4,17.45,17.15,17.2,7408
20190201|2019-01-31 15:00,31,17.19,17.2,17,17.11,8714
20190201|2019-01-31 15:30,31,17.15,17.2,17.1,17.1,949
20190201|2019-01-31 17:00,1,17.15,17.25,17.15,17.25,366
20190201|2019-01-31 17:30,1,17.25,17.3,17.22,17.25,344
20190201|2019-01-31 18:00,1,17.3,17.3,17.16,17.2,455
20190201|2019-01-31 18:30,1,17.2,17.25,17.16,17.22,178
20190201|2019-01-31 19:00,1,17.2,17.2,17.12,17.2,142
20190201|2019-01-31 19:30,1,17.25,17.35,17.23,17.3,364
20190201|2019-01-31 20:00,1,17.28,17.35,17.25,17.3,101
20190201|2019-01-31 20:30,1,17.3,17.3,17.23,17.25,36
20190201|2019-01-31 21:00,1,17.25,17.25,17.2,17.2,48
20190201|2019-01-31 21:30,1,17.19,17.3,17.19,17.29,40
20190201|2019-01-31 22:00,1,17.25,17.3,17.25,17.25,17
20190201|2019-01-31 22:30,1,17.25,17.25,17.25,17.25,2
20190201|2019-01-31 23:00,1,17.3,17.32,17.3,17.3,97
20190201|2019-01-31 23:30,1,17.28,17.36,17.28,17.32,26
20190201|2019-02-01 00:00,1,17.35,17.36,17.33,17.33,21
20190201|2019-02-01 00:30,1,17.35,17.35,17.23,17.25,167
20190201|2019-02-01 01:00,1,17.23,17.25,17.2,17.2,58
20190201|2019-02-01 01:30,1,17.2,17.26,17.2,17.2,248
20190201|2019-02-01 02:00,1,17.2,17.3,17.2,17.25,70
20190201|2019-02-01 02:30,1,17.2,17.3,17.2,17.3,189
20190201|2019-02-01 03:00,1,17.3,17.3,17.2,17.2,91
20190201|2019-02-01 03:30,1,17.2,17.3,17.2,17.22,94
20190201|2019-02-01 04:00,1,17.25,17.3,17.23,17.26,159
20190201|2019-02-01 04:30,1,17.25,17.35,17.2,17.3,203
20190201|2019-02-01 05:00,1,17.31,17.31,17.26,17.3,8
20190201|2019-02-01 05:30,1,17.3,17.45,17.3,17.45,475
20190201|2019-02-01 06:00,1,17.41,17.45,17.4,17.4,557
20190201|2019-02-01 06:30,1,17.4,17.5,17.36,17.47,178
20190201|2019-02-01 07:00,1,17.47,17.5,17.4,17.45,610
20190201|2019-02-01 07:30,1,17.4,17.41,17.16,17.17,1095
20190201|2019-02-01 08:00,1,17.15,17.2,17.06,17.15,1789
20190201|2019-02-01 08:30,1,17.12,17.35,17.05,17.35,11974
20190201|2019-02-01 09:00,1,17.33,17.35,17.05,17.14,9235
20190201|2019-02-01 09:30,1,17.1,17.3,17.05,17.25,6491
20190201|2019-02-01 10:00,1,17.23,17.3,17.05,17.05,6747
20190201|2019-02-01 10:30,1,17.07,17.11,16.95,17,4099
20190201|2019-02-01 11:00,1,16.95,17.16,16.95,17.05,3034
20190201|2019-02-01 11:30,1,17.05,17.12,17,17.05,3327
20190201|2019-02-01 12:00,1,17,17.17,17,17.1,2050
20190201|2019-02-01 12:30,1,17.11,17.28,17.1,17.2,1832
20190201|2019-02-01 13:00,1,17.16,17.35,17.16,17.27,3574
20190201|2019-02-01 13:30,1,17.27,17.45,17.15,17.32,4305
20190201|2019-02-01 14:00,1,17.35,17.35,17.18,17.25,5668
20190201|2019-02-01 14:30,1,17.25,17.25,17.1,17.1,4591
20190201|2019-02-01 15:00,1,17.15,17.15,17,17.05,4624
20190201|2019-02-01 15:30,1,17.02,17.05,17,17,378
20190201|2019-02-03 17:00,4,17.05,17.1,17.05,17.07,152
20190201|2019-02-03 17:30,4,17.1,17.1,17,17,36
20190201|2019-02-03 18:00,4,17.01,17.01,16.98,17,208
20190201|2019-02-03 18:30,4,16.98,17.01,16.95,16.98,60
20190201|2019-02-03 19:00,4,16.95,16.95,16.95,16.95,73
20190201|2019-02-03 19:30,4,17,17.05,16.9,16.95,64
20190201|2019-02-03 20:00,4,16.95,16.95,16.95,16.95,19
20190201|2019-02-03 20:30,4,16.95,17,16.95,17,11
20190201|2019-02-03 21:30,4,17,17,16.95,17,26
20190201|2019-02-03 22:00,4,17,17.01,16.99,17.01,36
20190201|2019-02-03 22:30,4,17,17,16.96,17,6
20190201|2019-02-03 23:00,4,17,17.01,16.97,16.97,26
20190201|2019-02-03 23:30,4,17,17.05,17,17.05,8
20190201|2019-02-04 00:00,4,17,17,17,17,2
20190201|2019-02-04 00:30,4,17,17,16.96,16.96,66
20190201|2019-02-04 01:00,4,17,17.1,17,17,116
20190201|2019-02-04 01:30,4,17.05,17.05,17,17.05,17
20190201|2019-02-04 02:00,4,17.02,17.1,16.95,17.05,433
20190201|2019-02-04 02:30,4,17.05,17.15,17.05,17.15,272
20190201|2019-02-04 03:00,4,17.1,17.1,17,17,157
20190201|2019-02-04 03:30,4,17.03,17.03,16.97,17,164
20190201|2019-02-04 04:00,4,16.98,17.06,16.98,17.05,100
20190201|2019-02-04 04:30,4,17.02,17.06,16.95,17.06,263
20190201|2019-02-04 05:00,4,17.05,17.08,17.05,17.08,53
20190201|2019-02-04 05:30,4,17.09,17.11,17.05,17.1,75
20190201|2019-02-04 06:00,4,17.08,17.08,17,17.02,99
20190201|2019-02-04 06:30,4,17.02,17.05,16.99,17,291
20190201|2019-02-04 07:00,4,16.95,17.05,16.94,17.01,301
20190201|2019-02-04 07:30,4,17.01,17.05,16.98,17.01,237
20190201|2019-02-04 08:00,4,17,17.05,16.95,17,239
20190201|2019-02-04 08:30,4,16.95,17.12,16.75,16.8,8551
20190201|2019-02-04 09:00,4,16.8,17,16.7,16.77,8022
20190201|2019-02-04 09:30,4,16.75,16.85,16.6,16.65,4905
20190201|2019-02-04 10:00,4,16.65,16.65,16.5,16.57,4677
20190201|2019-02-04 10:30,4,16.57,16.6,16.5,16.5,3238
20190201|2019-02-04 11:00,4,16.5,16.67,16.5,16.6,4093
20190201|2019-02-04 11:30,4,16.6,16.68,16.6,16.6,1907
20190201|2019-02-04 12:00,4,16.6,16.65,16.53,16.55,2391
20190201|2019-02-04 12:30,4,16.57,16.65,16.53,16.61,2011
20190201|2019-02-04 13:00,4,16.6,16.67,16.55,16.58,3311
20190201|2019-02-04 13:30,4,16.58,16.65,16.5,16.5,2780
20190201|2019-02-04 14:00,4,16.55,16.55,16.45,16.5,2245
20190201|2019-02-04 14:30,4,16.52,16.6,16.5,16.5,3737
20190201|2019-02-04 15:00,4,16.5,16.6,16.45,16.5,5277
20190201|2019-02-04 15:30,4,16.54,16.55,16.5,16.55,426
20190201|2019-02-04 17:00,5,16.6,16.6,16.5,16.51,295
20190201|2019-02-04 17:30,5,16.55,16.57,16.5,16.55,139
20190201|2019-02-04 18:00,5,16.56,16.57,16.5,16.51,78
20190201|2019-02-04 18:30,5,16.55,16.67,16.55,16.67,303
20190201|2019-02-04 19:00,5,16.66,16.7,16.66,16.67,30
20190201|2019-02-04 19:30,5,16.67,16.67,16.66,16.66,12
20190201|2019-02-04 20:00,5,16.65,16.66,16.6,16.66,48
20190201|2019-02-04 20:30,5,16.66,16.7,16.66,16.7,7
20190201|2019-02-04 21:00,5,16.66,16.66,16.66,16.66,24
20190201|2019-02-04 21:30,5,16.66,16.66,16.65,16.66,45
20190201|2019-02-04 22:00,5,16.66,16.66,16.65,16.66,14
20190201|2019-02-04 22:30,5,16.66,16.66,16.63,16.65,71
20190201|2019-02-04 23:00,5,16.66,16.71,16.65,16.71,74
20190201|2019-02-04 23:30,5,16.72,16.72,16.68,16.72,118
20190201|2019-02-05 00:00,5,16.72,16.75,16.7,16.7,16
20190201|2019-02-05 00:30,5,16.7,16.7,16.65,16.68,37
20190201|2019-02-05 01:00,5,16.7,16.7,16.65,16.65,5
20190201|2019-02-05 01:30,5,16.68,16.7,16.61,16.7,99
20190201|2019-02-05 02:00,5,16.65,16.7,16.64,16.65,159
20190201|2019-02-05 02:30,5,16.62,16.62,16.5,16.55,165
20190201|2019-02-05 03:00,5,16.55,16.56,16.45,16.45,289
20190201|2019-02-05 03:30,5,16.45,16.47,16.45,16.45,245
20190201|2019-02-05 04:00,5,16.45,16.47,16.4,16.47,224
20190201|2019-02-05 04:30,5,16.45,16.5,16.45,16.45,14
20190201|2019-02-05 05:00,5,16.45,16.45,16.4,16.41,89
20190201|2019-02-05 05:30,5,16.4,16.42,16.4,16.42,41
20190201|2019-02-05 06:00,5,16.45,16.45,16.4,16.43,20
20190201|2019-02-05 06:30,5,16.45,16.45,16.4,16.4,70
20190201|2019-02-05 07:00,5,16.45,16.45,16.36,16.4,299
20190201|2019-02-05 07:30,5,16.37,16.4,16.36,16.4,814
20190201|2019-02-05 08:00,5,16.4,16.45,16.35,16.4,334
20190201|2019-02-05 08:30,5,16.35,16.42,16.25,16.3,5755
20190201|2019-02-05 09:00,5,16.27,16.35,16.05,16.13,8785
20190201|2019-02-05 09:30,5,16.1,16.13,15.95,16.02,4318
20190201|2019-02-05 10:00,5,16,16.28,15.95,16.28,4447
20190201|2019-02-05 10:30,5,16.3,16.4,16.2,16.25,4431
20190201|2019-02-05 11:00,5,16.28,16.51,16.28,16.42,4273
20190201|2019-02-05 11:30,5,16.42,16.51,16.3,16.48,2183
20190201|2019-02-05 12:00,5,16.47,16.58,16.4,16.4,3818
20190201|2019-02-05 12:30,5,16.4,16.47,16.35,16.45,1104
20190201|2019-02-05 13:00,5,16.43,16.47,16.3,16.45,3551
20190201|2019-02-05 13:30,5,16.47,16.53,16.3,16.31,4813
20190201|2019-02-05 14:00,5,16.35,16.42,16.3,16.32,2560
20190201|2019-02-05 14:30,5,16.32,16.5,16.32,16.4,3873
20190201|2019-02-05 15:00,5,16.45,16.6,16.42,16.55,5047
20190201|2019-02-05 15:30,5,16.55,16.55,16.5,16.55,169
20190201|2019-02-05 17:00,6,16.5,16.57,16.5,16.52,136
20190201|2019-02-05 17:30,6,16.5,16.51,16.45,16.45,75
20190201|2019-02-05 18:00,6,16.5,16.55,16.48,16.53,82
20190201|2019-02-05 18:30,6,16.53,16.55,16.45,16.45,296
20190201|2019-02-05 19:00,6,16.45,16.5,16.45,16.47,50
20190201|2019-02-05 19:30,6,16.5,16.56,16.47,16.47,47
20190201|2019-02-05 20:00,6,16.45,16.51,16.45,16.51,74
20190201|2019-02-05 20:30,6,16.5,16.5,16.5,16.5,16
20190201|2019-02-05 21:30,6,16.5,16.51,16.48,16.51,18
20190201|2019-02-05 22:00,6,16.52,16.55,16.48,16.48,39
20190201|2019-02-05 22:30,6,16.5,16.55,16.5,16.55,2
20190201|2019-02-05 23:00,6,16.55,16.55,16.55,16.55,4
20190201|2019-02-05 23:30,6,16.55,16.55,16.5,16.55,11
20190201|2019-02-06 00:30,6,16.5,16.55,16.5,16.55,26
20190201|2019-02-06 01:00,6,16.55,16.6,16.54,16.55,63
20190201|2019-02-06 01:30,6,16.55,16.72,16.55,16.7,275
20190201|2019-02-06 02:00,6,16.66,16.7,16.55,16.55,261
20190201|2019-02-06 02:30,6,16.6,16.65,16.57,16.6,241
20190201|2019-02-06 03:00,6,16.55,16.65,16.55,16.57,264
20190201|2019-02-06 03:30,6,16.55,16.57,16.5,16.5,309
20190201|2019-02-06 04:00,6,16.55,16.55,16.4,16.42,495
20190201|2019-02-06 04:30,6,16.43,16.45,16.33,16.4,316
20190201|2019-02-06 05:00,6,16.4,16.4,16.3,16.3,40
20190201|2019-02-06 05:30,6,16.35,16.36,16.3,16.36,77
20190201|2019-02-06 06:00,6,16.37,16.4,16.27,16.3,280
20190201|2019-02-06 06:30,6,16.3,16.35,16.28,16.3,218
20190201|2019-02-06 07:00,6,16.3,16.31,16.25,16.3,117
20190201|2019-02-06 07:30,6,16.3,16.3,16.25,16.25,96
20190201|2019-02-06 08:00,6,16.25,16.35,16.25,16.3,409
20190201|2019-02-06 08:30,6,16.25,16.35,16.15,16.25,3651
20190201|2019-02-06 09:00,6,16.25,16.6,16.21,16.55,5685
20190201|2019-02-06 09:30,6,16.55,16.55,16.1,16.17,6201
20190201|2019-02-06 10:00,6,16.15,16.33,16.07,16.2,3567
20190201|2019-02-06 10:30,6,16.22,16.25,16.1,16.23,3348
20190201|2019-02-06 11:00,6,16.23,16.3,16.15,16.21,3734
20190201|2019-02-06 11:30,6,16.2,16.25,16.15,16.19,1853
20190201|2019-02-06 12:00,6,16.2,16.2,16.1,16.15,959
20190201|2019-02-06 12:30,6,16.15,16.22,16.1,16.17,1857
20190201|2019-02-06 13:00,6,16.2,16.37,16.17,16.27,3097
20190201|2019-02-06 13:30,6,16.25,16.35,16.25,16.3,2740
20190201|2019-02-06 14:00,6,16.35,16.4,16.27,16.37,3637
20190201|2019-02-06 14:30,6,16.37,16.45,16.35,16.37,4668
20190201|2019-02-06 15:00,6,16.35,16.4,16.3,16.38,4131
20190201|2019-02-06 15:30,6,16.35,16.4,16.35,16.35,435
20190201|2019-02-06 17:00,7,16.35,16.45,16.33,16.41,320
20190201|2019-02-06 17:30,7,16.4,16.41,16.4,16.41,29
20190201|2019-02-06 18:00,7,16.42,16.42,16.4,16.41,15
20190201|2019-02-06 18:30,7,16.41,16.5,16.38,16.47,237
20190201|2019-02-06 19:00,7,16.5,16.61,16.48,16.6,199
20190201|2019-02-06 19:30,7,16.58,16.65,16.52,16.55,193
20190201|2019-02-06 20:00,7,16.57,16.57,16.55,16.55,21
20190201|2019-02-06 20:30,7,16.5,16.5,16.5,16.5,2
20190201|2019-02-06 21:00,7,16.55,16.57,16.55,16.55,14
20190201|2019-02-06 21:30,7,16.57,16.6,16.57,16.6,51
20190201|2019-02-06 22:00,7,16.6,16.6,16.57,16.57,24
20190201|2019-02-06 22:30,7,16.6,16.63,16.6,16.62,43
20190201|2019-02-06 23:00,7,16.6,16.7,16.6,16.63,93
20190201|2019-02-06 23:30,7,16.65,16.65,16.6,16.6,66
20190201|2019-02-07 00:30,7,16.6,16.65,16.6,16.65,17
20190201|2019-02-07 01:00,7,16.65,16.69,16.62,16.65,116
20190201|2019-02-07 01:30,7,16.65,16.75,16.65,16.71,174
20190201|2019-02-07 02:00,7,16.71,16.71,16.62,16.65,290
20190201|2019-02-07 02:30,7,16.65,16.7,16.61,16.65,226
20190201|2019-02-07 03:00,7,16.6,16.65,16.55,16.6,123
20190201|2019-02-07 03:30,7,16.62,16.65,16.55,16.55,140
20190201|2019-02-07 04:00,7,16.55,16.9,16.53,16.9,999
20190201|2019-02-07 04:30,7,16.9,16.95,16.83,16.85,670
20190201|2019-02-07 05:00,7,16.9,17.15,16.88,17.08,1093
20190201|2019-02-07 05:30,7,17.05,17.2,17.02,17.1,311
20190201|2019-02-07 06:00,7,17.12,17.15,16.98,17,359
20190201|2019-02-07 06:30,7,17,17.1,16.96,17.1,360
20190201|2019-02-07 07:00,7,17.05,17.2,17.03,17.1,2188
20190201|2019-02-07 07:30,7,17.1,17.11,17.03,17.06,577
20190201|2019-02-07 08:00,7,17.05,17.1,17,17.05,696
20190201|2019-02-07 08:30,7,17.1,17.35,17.05,17.05,9263
20190201|2019-02-07 09:00,7,17.08,17.3,16.7,16.77,7056
20190201|2019-02-07 09:30,7,16.8,17.35,16.65,17.3,6044
20190201|2019-02-07 10:00,7,17.35,17.55,17.2,17.48,6836
20190201|2019-02-07 10:30,7,17.5,17.9,17.48,17.86,12451
20190201|2019-02-07 11:00,7,17.9,18,17.55,17.63,7979
20190201|2019-02-07 11:30,7,17.7,17.95,17.51,17.85,6875
20190201|2019-02-07 12:00,7,17.85,17.85,17.3,17.35,7154
20190201|2019-02-07 12:30,7,17.32,17.35,17.15,17.3,5025
20190201|2019-02-07 13:00,7,17.26,17.62,17.15,17.2,5402
20190201|2019-02-07 13:30,7,17.18,17.47,17.15,17.45,4723
20190201|2019-02-07 14:00,7,17.47,17.6,17.2,17.25,4844
20190201|2019-02-07 14:30,7,17.25,17.5,17.12,17.15,7738
20190201|2019-02-07 15:00,7,17.15,17.2,17,17.2,3404
20190201|2019-02-07 15:30,7,17.2,17.25,17.15,17.23,682
20190201|2019-02-07 17:00,8,17.25,17.39,17.25,17.39,81
20190201|2019-02-07 17:30,8,17.35,17.45,17.35,17.4,140
20190201|2019-02-07 18:00,8,17.4,17.45,17.35,17.35,249
20190201|2019-02-07 18:30,8,17.35,17.41,17.35,17.41,71
20190201|2019-02-07 19:00,8,17.4,17.53,17.4,17.5,144
20190201|2019-02-07 19:30,8,17.5,17.6,17.46,17.52,209
20190201|2019-02-07 20:00,8,17.55,17.7,17.55,17.6,279
20190201|2019-02-07 20:30,8,17.6,17.6,17.55,17.55,74
20190201|2019-02-07 21:00,8,17.5,17.6,17.5,17.6,47
20190201|2019-02-07 21:30,8,17.65,17.65,17.6,17.6,137
20190201|2019-02-07 22:00,8,17.6,17.6,17.5,17.6,155
20190201|2019-02-07 22:30,8,17.55,17.65,17.55,17.65,42
20190201|2019-02-07 23:00,8,17.65,17.7,17.65,17.65,90
20190201|2019-02-07 23:30,8,17.6,17.6,17.57,17.6,53
20190201|2019-02-08 00:00,8,17.6,17.65,17.6,17.65,67
20190201|2019-02-08 00:30,8,17.6,17.6,17.55,17.55,13
20190201|2019-02-08 01:00,8,17.55,17.6,17.45,17.6,150
20190201|2019-02-08 01:30,8,17.58,17.65,17.58,17.65,85
20190201|2019-02-08 02:00,8,17.65,17.65,17.55,17.55,480
20190201|2019-02-08 02:30,8,17.5,17.5,17.4,17.45,228
20190201|2019-02-08 03:00,8,17.4,17.46,17.35,17.43,188
20190201|2019-02-08 03:30,8,17.45,17.55,17.43,17.53,257
20190201|2019-02-08 04:00,8,17.55,17.6,17.45,17.49,243
20190201|2019-02-08 04:30,8,17.55,17.67,17.52,17.55,545
20190201|2019-02-08 05:00,8,17.55,17.6,17.53,17.6,245
20190201|2019-02-08 05:30,8,17.61,17.75,17.59,17.75,1236
20190201|2019-02-08 06:00,8,17.72,17.75,17.62,17.65,686
20190201|2019-02-08 06:30,8,17.68,17.71,17.62,17.67,337
20190201|2019-02-08 07:00,8,17.7,17.7,17.58,17.62,697
20190201|2019-02-08 07:30,8,17.6,17.7,17.57,17.7,876
20190201|2019-02-08 08:00,8,17.6,17.7,17.55,17.61,1071
20190201|2019-02-08 08:30,8,17.6,17.65,17.2,17.51,12250
20190201|2019-02-08 09:00,8,17.52,17.65,17.35,17.47,11398
20190201|2019-02-08 09:30,8,17.5,17.6,17.35,17.55,5173
20190201|2019-02-08 10:00,8,17.6,17.72,17.43,17.5,6748
20190201|2019-02-08 10:30,8,17.5,17.67,17.31,17.33,4025
20190201|2019-02-08 11:00,8,17.32,17.47,17.27,17.3,2203
20190201|2019-02-08 11:30,8,17.3,17.35,17.15,17.22,3554
20190201|2019-02-08 12:00,8,17.2,17.3,17.1,17.2,2038
20190201|2019-02-08 12:30,8,17.22,17.22,17.05,17.07,1693
20190201|2019-02-08 13:00,8,17.07,17.1,16.9,16.91,3781
20190201|2019-02-08 13:30,8,16.92,16.95,16.76,16.86,2957
20190201|2019-02-08 14:00,8,16.85,16.93,16.75,16.8,5250
20190201|2019-02-08 14:30,8,16.76,16.9,16.65,16.65,4092
20190201|2019-02-08 15:00,8,16.68,16.7,16.57,16.61,4314
20190201|2019-02-08 15:30,8,16.65,16.7,16.6,16.65,376
20190201|2019-02-10 17:00,11,16.7,16.7,16.6,16.65,121
20190201|2019-02-10 17:30,11,16.65,16.7,16.6,16.7,72
20190201|2019-02-10 18:00,11,16.7,16.7,16.67,16.7,43
20190201|2019-02-10 18:30,11,16.7,16.8,16.69,16.8,178
20190201|2019-02-10 19:00,11,16.75,16.9,16.75,16.9,318
20190201|2019-02-10 19:30,11,16.9,17,16.9,16.95,265
20190201|2019-02-10 20:00,11,16.95,16.97,16.9,16.97,195
20190201|2019-02-10 20:30,11,16.97,16.97,16.87,16.9,209
20190201|2019-02-10 21:00,11,16.9,16.95,16.9,16.95,19
20190201|2019-02-10 21:30,11,16.95,16.95,16.92,16.92,11
20190201|2019-02-10 22:00,11,16.95,16.97,16.92,16.95,86
20190201|2019-02-10 22:30,11,16.95,17,16.82,16.82,410
20190201|2019-02-10 23:00,11,16.85,16.85,16.78,16.85,171
20190201|2019-02-10 23:30,11,16.9,16.9,16.85,16.85,62
20190201|2019-02-11 00:00,11,16.82,16.85,16.82,16.82,41
20190201|2019-02-11 00:30,11,16.82,16.82,16.78,16.78,118
20190201|2019-02-11 01:00,11,16.8,16.8,16.74,16.75,145
20190201|2019-02-11 01:30,11,16.8,16.8,16.7,16.75,122
20190201|2019-02-11 02:00,11,16.75,16.8,16.6,16.63,380
20190201|2019-02-11 02:30,11,16.63,16.63,16.35,16.4,405
20190201|2019-02-11 03:00,11,16.4,16.4,16.28,16.34,473
20190201|2019-02-11 03:30,11,16.3,16.36,16.3,16.3,275
20190201|2019-02-11 04:00,11,16.3,16.35,16.3,16.3,85
20190201|2019-02-11 04:30,11,16.3,16.37,16.3,16.35,103
20190201|2019-02-11 05:00,11,16.35,16.45,16.35,16.41,77
20190201|2019-02-11 05:30,11,16.41,16.45,16.4,16.42,49
20190201|2019-02-11 06:00,11,16.4,16.42,16.35,16.35,257
20190201|2019-02-11 06:30,11,16.35,16.4,16.26,16.3,88
20190201|2019-02-11 07:00,11,16.25,16.3,16.11,16.2,694
20190201|2019-02-11 07:30,11,16.16,16.23,16.15,16.2,580
20190201|2019-02-11 08:00,11,16.23,16.3,16.19,16.25,863
20190201|2019-02-11 08:30,11,16.25,16.45,16.05,16.4,10449
20190201|2019-02-11 09:00,11,16.36,16.52,16.25,16.45,5102
20190201|2019-02-11 09:30,11,16.47,16.55,16.27,16.39,2738
20190201|2019-02-11 10:00,11,16.4,16.55,16.3,16.36,2805
20190201|2019-02-11 10:30,11,16.35,16.56,16.35,16.46,2949
20190201|2019-02-11 11:00,11,16.46,16.49,16.25,16.3,1953
20190201|2019-02-11 11:30,11,16.3,16.35,16.25,16.3,1665
20190201|2019-02-11 12:00,11,16.25,16.35,16.2,16.3,2304
20190201|2019-02-11 12:30,11,16.32,16.45,16.25,16.37,905
20190201|2019-02-11 13:00,11,16.37,16.45,16.31,16.41,1500
20190201|2019-02-11 13:30,11,16.4,16.52,16.27,16.35,2941
20190201|2019-02-11 14:00,11,16.35,16.37,16.2,16.25,2095
20190201|2019-02-11 14:30,11,16.22,16.4,16.2,16.3,3680
20190201|2019-02-11 15:00,11,16.27,16.35,16.23,16.23,4973
20190201|2019-02-11 15:30,11,16.25,16.36,16.25,16.3,586
20190201|2019-02-11 17:00,12,16.35,16.35,16.31,16.31,33
20190201|2019-02-11 17:30,12,16.32,16.35,16.31,16.35,124
20190201|2019-02-11 18:00,12,16.35,16.36,16.25,16.27,81
20190201|2019-02-11 18:30,12,16.25,16.26,16.15,16.15,133
20190201|2019-02-11 19:00,12,16.2,16.35,16.19,16.23,248
20190201|2019-02-11 19:30,12,16.2,16.2,16.05,16.05,95
20190201|2019-02-11 20:00,12,16.05,16.1,16.05,16.08,51
20190201|2019-02-11 20:30,12,16.1,16.1,15.95,16.02,101
20190201|2019-02-11 21:00,12,16,16.05,15.95,15.96,143
20190201|2019-02-11 21:30,12,15.95,15.95,15.93,15.93,16
20190201|2019-02-11 22:00,12,15.9,15.9,15.8,15.8,477
20190201|2019-02-11 22:30,12,15.8,15.85,15.8,15.82,22
20190201|2019-02-11 23:00,12,15.83,15.85,15.81,15.85,158
20190201|2019-02-11 23:30,12,15.85,15.85,15.8,15.8,10
20190201|2019-02-12 00:00,12,15.82,15.82,15.75,15.75,113
20190201|2019-02-12 00:30,12,15.75,15.76,15.75,15.75,35
20190201|2019-02-12 01:00,12,15.75,15.85,15.72,15.76,165
20190201|2019-02-12 01:30,12,15.76,15.76,15.7,15.71,189
20190201|2019-02-12 02:00,12,15.7,15.75,15.7,15.7,278
20190201|2019-02-12 02:30,12,15.7,15.7,15.65,15.65,116
20190201|2019-02-12 03:00,12,15.65,15.75,15.65,15.7,554
20190201|2019-02-12 03:30,12,15.7,15.75,15.7,15.75,79
20190201|2019-02-12 04:00,12,15.7,15.7,15.65,15.65,309
20190201|2019-02-12 04:30,12,15.65,15.7,15.6,15.62,288
20190201|2019-02-12 05:00,12,15.61,15.63,15.57,15.6,130
20190201|2019-02-12 05:30,12,15.58,15.64,15.57,15.6,140
20190201|2019-02-12 06:00,12,15.6,15.62,15.5,15.53,209
20190201|2019-02-12 06:30,12,15.55,15.6,15.46,15.55,1447
20190201|2019-02-12 07:00,12,15.55,15.65,15.51,15.57,761
20190201|2019-02-12 07:30,12,15.56,15.61,15.51,15.57,965
20190201|2019-02-12 08:00,12,15.57,15.6,15.52,15.56,574
20190201|2019-02-12 08:30,12,15.57,15.68,15.41,15.52,8420
20190201|2019-02-12 09:00,12,15.5,15.65,15.5,15.6,5456
20190201|2019-02-12 09:30,12,15.55,15.65,15.45,15.51,3156
20190201|2019-02-12 10:00,12,15.5,15.6,15.45,15.58,2692
20190201|2019-02-12 10:30,12,15.58,15.65,15.5,15.53,2887
20190201|2019-02-12 11:00,12,15.5,15.7,15.5,15.6,3315
20190201|2019-02-12 11:30,12,15.61,15.8,15.6,15.7,2761
20190201|2019-02-12 12:00,12,15.7,15.75,15.4,15.45,4055
20190201|2019-02-12 12:30,12,15.45,15.5,15.4,15.45,2335
20190201|2019-02-12 13:00,12,15.47,15.55,15.42,15.5,1969
20190201|2019-02-12 13:30,12,15.5,15.65,15.46,15.56,2217
20190201|2019-02-12 14:00,12,15.57,15.65,15.5,15.5,2668
20190201|2019-02-12 14:30,12,15.55,15.7,15.5,15.7,3289
20190201|2019-02-12 15:00,12,15.67,15.8,15.5,15.65,4071
20190201|2019-02-12 15:30,12,15.64,15.75,15.6,15.74,373
20190201|2019-02-12 17:00,13,15.7,15.7,15.65,15.65,9
20190201|2019-02-12 17:30,13,15.65,15.65,15.65,15.65,1
20190201|2019-02-12 18:00,13,15.7,15.7,15.55,15.55,36
20190201|2019-02-12 18:30,13,15.55,15.65,15.55,15.6,13
20190201|2019-02-12 19:00,13,15.6,15.6,15.6,15.6,18
20190201|2019-02-12 19:30,13,15.65,15.65,15.6,15.6,4
20190201|2019-02-12 20:00,13,15.65,15.65,15.65,15.65,1
20190201|2019-02-12 20:30,13,15.65,15.75,15.65,15.7,27
20190201|2019-02-12 22:30,13,15.65,15.65,15.65,15.65,3
20190201|2019-02-12 23:00,13,15.65,15.65,15.6,15.6,7
20190201|2019-02-13 00:00,13,15.7,15.7,15.7,15.7,1
20190201|2019-02-13 00:30,13,15.7,15.7,15.7,15.7,1
20190201|2019-02-13 01:00,13,15.63,15.63,15.63,15.63,6
20190201|2019-02-13 01:30,13,15.6,15.65,15.55,15.55,75
20190201|2019-02-13 02:00,13,15.58,15.75,15.58,15.75,39
20190201|2019-02-13 02:30,13,15.7,15.75,15.7,15.75,15
20190201|2019-02-13 03:00,13,15.65,15.7,15.65,15.65,24
20190201|2019-02-13 03:30,13,15.7,15.7,15.7,15.7,19
20190201|2019-02-13 04:00,13,15.7,15.7,15.65,15.65,25
20190201|2019-02-13 04:30,13,15.7,15.7,15.65,15.65,35
20190201|2019-02-13 05:00,13,15.65,15.7,15.65,15.65,27
20190201|2019-02-13 05:30,13,15.67,15.7,15.65,15.7,82
20190201|2019-02-13 06:00,13,15.7,15.85,15.65,15.65,247
20190201|2019-02-13 06:30,13,15.6,15.75,15.6,15.75,74
20190201|2019-02-13 07:00,13,15.65,15.66,15.6,15.65,71
20190201|2019-02-13 07:30,13,15.7,15.7,15.6,15.6,514
20190301|2018-10-04 07:30,4,16.45,16.45,16.45,16.45,2
20190301|2018-10-04 08:00,4,16.4,16.42,16.4,16.41,11
20190301|2018-10-04 08:30,4,16.42,16.5,16.4,16.45,67
20190301|2018-10-04 09:00,4,16.45,16.56,16.45,16.49,352
20190301|2018-10-04 09:30,4,16.45,16.5,16.4,16.45,100
20190301|2018-10-04 10:00,4,16.48,16.55,16.47,16.55,41
20190301|2018-10-04 10:30,4,16.55,16.63,16.55,16.6,272
20190301|2018-10-04 11:00,4,16.63,16.73,16.58,16.6,748
20190301|2018-10-04 11:30,4,16.61,16.65,16.5,16.59,574
20190301|2018-10-04 12:00,4,16.6,16.77,16.6,16.67,418
20190301|2018-10-04 12:30,4,16.67,16.78,16.65,16.77,398
20190301|2018-10-04 13:00,4,16.75,16.83,16.72,16.72,532
20190301|2018-10-04 13:30,4,16.75,16.76,16.56,16.58,587
20190301|2018-10-04 14:00,4,16.57,16.62,16.55,16.62,489
20190301|2018-10-04 14:30,4,16.62,16.7,16.56,16.6,594
20190301|2018-10-04 15:00,4,16.55,16.6,16.46,16.46,496
20190301|2018-10-04 15:30,4,16.5,16.5,16.45,16.45,97
20190301|2018-10-04 17:00,5,16.41,16.41,16.41,16.41,2
20190301|2018-10-04 18:30,5,16.4,16.45,16.4,16.42,65
20190301|2018-10-04 19:00,5,16.42,16.45,16.4,16.41,22
20190301|2018-10-04 19:30,5,16.4,16.4,16.37,16.4,16
20190301|2018-10-04 20:30,5,16.45,16.45,16.45,16.45,1
20190301|2018-10-04 21:00,5,16.5,16.51,16.5,16.51,16
20190301|2018-10-04 23:30,5,16.45,16.45,16.45,16.45,3
20190301|2018-10-05 02:00,5,16.5,16.51,16.5,16.51,9
20190301|2018-10-05 02:30,5,16.52,16.52,16.52,16.52,1
20190301|2018-10-05 03:00,5,16.52,16.61,16.52,16.61,17
20190301|2018-10-05 03:30,5,16.61,16.62,16.61,16.61,30
20190301|2018-10-05 04:00,5,16.61,16.61,16.61,16.61,1
20190301|2018-10-05 05:00,5,16.55,16.56,16.54,16.56,33
20190301|2018-10-05 05:30,5,16.56,16.56,16.54,16.54,9
20190301|2018-10-05 06:00,5,16.55,16.55,16.52,16.52,2
20190301|2018-10-05 06:30,5,16.5,16.55,16.5,16.52,6
20190301|2018-10-05 07:00,5,16.52,16.57,16.51,16.51,49
20190301|2018-10-05 07:30,5,16.55,16.56,16.45,16.5,76
20190301|2018-10-05 08:00,5,16.48,16.52,16.45,16.5,31
20190301|2018-10-05 08:30,5,16.5,16.56,16.35,16.46,139
20190301|2018-10-05 09:00,5,16.46,16.57,16.46,16.47,135
20190301|2018-10-05 09:30,5,16.5,16.66,16.5,16.65,261
20190301|2018-10-05 10:00,5,16.65,16.9,16.65,16.82,773
20190301|2018-10-05 10:30,5,16.82,16.98,16.77,16.95,1186
20190301|2018-10-05 11:00,5,16.95,16.98,16.86,16.9,575
20190301|2018-10-05 11:30,5,16.91,17,16.9,16.93,281
20190301|2018-10-05 12:00,5,16.95,17.05,16.92,17.05,393
20190301|2018-10-05 12:30,5,17.02,17.05,16.9,16.92,306
20190301|2018-10-05 13:00,5,16.92,16.95,16.76,16.76,292
20190301|2018-10-05 13:30,5,16.76,16.82,16.71,16.75,268
20190301|2018-10-05 14:00,5,16.74,16.82,16.66,16.71,251
20190301|2018-10-05 14:30,5,16.71,16.85,16.65,16.73,332
20190301|2018-10-05 15:00,5,16.75,16.8,16.6,16.6,912
20190301|2018-10-05 15:30,5,16.6,16.68,16.6,16.61,126
20190301|2018-10-07 17:00,8,16.55,16.6,16.55,16.6,5
20190301|2018-10-07 17:30,8,16.65,16.65,16.65,16.65,6
20190301|2018-10-07 18:30,8,16.7,16.7,16.7,16.7,4
20190301|2018-10-07 19:00,8,16.65,16.65,16.65,16.65,1
20190301|2018-10-07 20:00,8,16.6,16.6,16.6,16.6,1
20190301|2018-10-07 20:30,8,16.65,16.65,16.65,16.65,36
20190301|2018-10-07 21:00,8,16.65,16.65,16.65,16.65,3
20190301|2018-10-07 22:00,8,16.65,16.66,16.65,16.65,62
20190301|2018-10-07 22:30,8,16.7,16.7,16.7,16.7,4
20190301|2018-10-07 23:30,8,16.65,16.65,16.65,16.65,7
20190301|2018-10-08 00:00,8,16.66,16.66,16.66,16.66,1
20190301|2018-10-08 01:00,8,16.69,16.69,16.69,16.69,1
20190301|2018-10-08 01:30,8,16.7,16.72,16.7,16.72,24
20190301|2018-10-08 02:00,8,16.72,16.77,16.72,16.76,36
20190301|2018-10-08 02:30,8,16.76,16.81,16.75,16.8,50
20190301|2018-10-08 03:00,8,16.81,16.83,16.78,16.81,135
20190301|2018-10-08 03:30,8,16.81,16.82,16.8,16.81,20
20190301|2018-10-08 04:00,8,16.81,16.82,16.81,16.81,108
20190301|2018-10-08 04:30,8,16.75,16.75,16.75,16.75,1
20190301|2018-10-08 07:00,8,16.75,16.76,16.75,16.76,6
20190301|2018-10-08 07:30,8,16.78,16.8,16.78,16.8,48
20190301|2018-10-08 08:00,8,16.77,16.83,16.77,16.82,66
20190301|2018-10-08 08:30,8,16.8,16.93,16.8,16.85,849
20190301|2018-10-08 09:00,8,16.82,16.82,16.66,16.7,274
20190301|2018-10-08 09:30,8,16.7,16.9,16.7,16.85,156
20190301|2018-10-08 10:00,8,16.86,17.08,16.86,17.06,520
20190301|2018-10-08 10:30,8,17.05,17.38,17.05,17.21,1112
20190301|2018-10-08 11:00,8,17.21,17.27,17.05,17.05,564
20190301|2018-10-08 11:30,8,17.07,17.25,17.07,17.25,284
20190301|2018-10-08 12:00,8,17.26,17.26,17.05,17.16,548
20190301|2018-10-08 12:30,8,17.15,17.15,17.01,17.05,279
20190301|2018-10-08 13:00,8,17.07,17.07,16.87,16.9,85
20190301|2018-10-08 13:30,8,16.87,16.9,16.76,16.8,143
20190301|2018-10-08 14:00,8,16.81,16.85,16.75,16.81,147
20190301|2018-10-08 14:30,8,16.81,16.85,16.76,16.8,1040
20190301|2018-10-08 15:00,8,16.85,16.85,16.75,16.77,247
20190301|2018-10-08 15:30,8,16.77,16.77,16.77,16.77,4
20190301|2018-10-08 17:00,9,16.8,16.8,16.8,16.8,2
20190301|2018-10-08 20:00,9,16.8,16.81,16.78,16.8,25
20190301|2018-10-08 20:30,9,16.78,16.8,16.78,16.8,4
20190301|2018-10-08 21:00,9,16.75,16.75,16.74,16.75,33
20190301|2018-10-09 00:00,9,16.8,16.8,16.8,16.8,1
20190301|2018-10-09 00:30,9,16.83,16.83,16.83,16.83,2
20190301|2018-10-09 01:00,9,16.82,16.85,16.82,16.85,6
20190301|2018-10-09 02:30,9,16.8,16.82,16.8,16.8,27
20190301|2018-10-09 03:00,9,16.85,16.85,16.85,16.85,1
20190301|2018-10-09 03:30,9,16.85,16.85,16.85,16.85,1
20190301|2018-10-09 04:00,9,16.85,16.85,16.85,16.85,2
20190301|2018-10-09 04:30,9,16.9,16.96,16.9,16.96,9
20190301|2018-10-09 05:00,9,16.96,17.01,16.96,17.01,31
20190301|2018-10-09 06:00,9,16.95,17.05,16.95,17.04,143
20190301|2018-10-09 06:30,9,17.06,17.06,17.05,17.06,8
20190301|2018-10-09 07:00,9,17.05,17.05,17.05,17.05,5
20190301|2018-10-09 07:30,9,17.02,17.02,17,17,60
20190301|2018-10-09 08:00,9,17.02,17.02,17,17,106
20190301|2018-10-09 08:30,9,17.01,17.16,16.9,16.92,355
20190301|2018-10-09 09:00,9,16.9,16.93,16.76,16.8,182
20190301|2018-10-09 09:30,9,16.8,16.85,16.71,16.85,1021
20190301|2018-10-09 10:00,9,16.9,16.92,16.77,16.83,317
20190301|2018-10-09 10:30,9,16.83,16.87,16.75,16.75,109
20190301|2018-10-09 11:00,9,16.71,16.85,16.71,16.85,100
20190301|2018-10-09 11:30,9,16.87,16.92,16.81,16.86,79
20190301|2018-10-09 12:00,9,16.9,16.95,16.82,16.82,59
20190301|2018-10-09 12:30,9,16.85,16.91,16.85,16.86,105
20190301|2018-10-09 13:00,9,16.86,16.92,16.81,16.85,36
20190301|2018-10-09 13:30,9,16.86,16.92,16.83,16.86,57
20190301|2018-10-09 14:00,9,16.86,16.92,16.85,16.92,166
20190301|2018-10-09 14:30,9,16.91,16.92,16.83,16.86,159
20190301|2018-10-09 15:00,9,16.86,16.9,16.8,16.8,370
20190301|2018-10-09 15:30,9,16.82,16.85,16.8,16.85,26
20190301|2018-10-09 19:30,10,16.82,16.82,16.8,16.8,4
20190301|2018-10-09 21:30,10,16.85,16.85,16.85,16.85,12
20190301|2018-10-09 22:00,10,16.9,16.91,16.88,16.9,83
20190301|2018-10-10 00:00,10,16.85,16.85,16.85,16.85,1
20190301|2018-10-10 00:30,10,16.85,16.85,16.85,16.85,1
20190301|2018-10-10 02:00,10,16.85,16.85,16.83,16.83,2
20190301|2018-10-10 02:30,10,16.88,16.88,16.86,16.86,2
20190301|2018-10-10 03:00,10,16.9,16.91,16.89,16.91,57
20190301|2018-10-10 03:30,10,16.85,16.85,16.85,16.85,1
20190301|2018-10-10 04:00,10,16.9,16.95,16.88,16.9,27
20190301|2018-10-10 04:30,10,16.92,16.92,16.92,16.92,4
20190301|2018-10-10 05:00,10,16.92,16.92,16.92,16.92,2
20190301|2018-10-10 05:30,10,16.85,16.9,16.85,16.85,16
20190301|2018-10-10 06:00,10,16.85,16.85,16.75,16.75,86
20190301|2018-10-10 06:30,10,16.8,16.89,16.8,16.86,105
20190301|2018-10-10 07:00,10,16.88,16.91,16.87,16.91,4
20190301|2018-10-10 07:30,10,16.91,16.97,16.91,16.95,36
20190301|2018-10-10 08:00,10,16.95,16.96,16.93,16.95,28
20190301|2018-10-10 08:30,10,16.95,17.28,16.95,17.27,703
20190301|2018-10-10 09:00,10,17.25,17.37,17.11,17.16,598
20190301|2018-10-10 09:30,10,17.16,17.42,17.16,17.32,561
20190301|2018-10-10 10:00,10,17.32,17.58,17.32,17.51,1794
20190301|2018-10-10 10:30,10,17.5,17.62,17.4,17.45,465
20190301|2018-10-10 11:00,10,17.46,17.47,17.26,17.36,425
20190301|2018-10-10 11:30,10,17.36,17.45,17.3,17.36,157
20190301|2018-10-10 12:00,10,17.45,17.49,17.25,17.3,56
20190301|2018-10-10 12:30,10,17.35,17.41,17.27,17.4,165
20190301|2018-10-10 13:00,10,17.4,17.6,17.4,17.56,503
20190301|2018-10-10 13:30,10,17.57,17.75,17.52,17.69,696
20190301|2018-10-10 14:00,10,17.7,17.93,17.7,17.81,1302
20190301|2018-10-10 14:30,10,17.76,18.2,17.75,18.18,3036
20190301|2018-10-10 15:00,10,18.18,18.26,18.15,18.21,1018
20190301|2018-10-10 15:30,10,18.15,18.26,18.13,18.25,148
20190301|2018-10-10 17:00,11,18.22,18.27,18.21,18.22,72
20190301|2018-10-10 17:30,11,18.22,18.23,18.19,18.22,48
20190301|2018-10-10 18:00,11,18.15,18.15,18.15,18.15,1
20190301|2018-10-10 18:30,11,18.2,18.25,18.18,18.25,95
20190301|2018-10-10 19:00,11,18.27,18.28,18.23,18.25,32
20190301|2018-10-10 19:30,11,18.21,18.21,18.12,18.12,6
20190301|2018-10-10 20:30,11,18.27,18.55,18.27,18.55,74
20190301|2018-10-10 21:00,11,18.51,18.57,18.43,18.46,48
20190301|2018-10-10 21:30,11,18.45,18.58,18.43,18.57,67
20190301|2018-10-10 22:00,11,18.58,18.63,18.58,18.62,19
20190301|2018-10-10 22:30,11,18.55,18.58,18.48,18.55,44
20190301|2018-10-10 23:00,11,18.56,18.66,18.56,18.66,14
20190301|2018-10-10 23:30,11,18.65,18.65,18.6,18.6,25
20190301|2018-10-11 00:00,11,18.6,18.72,18.6,18.72,341
20190301|2018-10-11 00:30,11,18.66,18.72,18.6,18.71,44
20190301|2018-10-11 01:00,11,18.57,18.61,18.53,18.53,160
20190301|2018-10-11 01:30,11,18.6,18.6,18.51,18.53,26
20190301|2018-10-11 02:00,11,18.5,18.5,18.35,18.35,45
20190301|2018-10-11 02:30,11,18.35,18.45,18.31,18.45,40
20190301|2018-10-11 03:00,11,18.45,18.5,18.45,18.46,83
20190301|2018-10-11 03:30,11,18.5,18.61,18.46,18.61,12
20190301|2018-10-11 04:00,11,18.55,18.65,18.55,18.65,29
20190301|2018-10-11 04:30,11,18.63,18.7,18.62,18.66,44
20190301|2018-10-11 05:00,11,18.65,18.69,18.65,18.69,15
20190301|2018-10-11 05:30,11,18.7,18.85,18.7,18.77,123
20190301|2018-10-11 06:00,11,18.72,18.72,18.64,18.67,279
20190301|2018-10-11 06:30,11,18.6,18.77,18.6,18.65,244
20190301|2018-10-11 07:00,11,18.6,18.6,18.49,18.5,122
20190301|2018-10-11 07:30,11,18.5,18.5,18.05,18.09,188
20190301|2018-10-11 08:00,11,18.1,18.28,18.02,18.1,175
20190301|2018-10-11 08:30,11,18.15,18.47,17.93,17.95,1381
20190301|2018-10-11 09:00,11,17.95,18.35,17.95,18.25,270
20190301|2018-10-11 09:30,11,18.2,18.46,18.16,18.45,132
20190301|2018-10-11 10:00,11,18.46,18.65,18.4,18.45,301
20190301|2018-10-11 10:30,11,18.46,18.51,18.02,18.1,227
20190301|2018-10-11 11:00,11,18.1,18.2,17.92,18.01,264
20190301|2018-10-11 11:30,11,18.05,18.25,18.01,18.2,117
20190301|2018-10-11 12:00,11,18.25,18.31,18.05,18.1,240
20190301|2018-10-11 12:30,11,18.1,18.4,18.07,18.32,260
20190301|2018-10-11 13:00,11,18.3,18.5,18.25,18.45,188
20190301|2018-10-11 13:30,11,18.48,19.25,18.47,19,1112
20190301|2018-10-11 14:00,11,19,19.08,18.42,18.65,659
20190301|2018-10-11 14:30,11,18.67,18.85,18.5,18.85,641
20190301|2018-10-11 15:00,11,18.8,18.85,18.28,18.31,632
20190301|2018-10-11 15:30,11,18.35,18.35,18.25,18.35,112
20190301|2018-10-11 17:00,12,18.3,18.4,18.28,18.28,111
20190301|2018-10-11 17:30,12,18.28,18.31,18.19,18.25,28
20190301|2018-10-11 18:00,12,18.19,18.2,18.15,18.17,24
20190301|2018-10-11 18:30,12,18.17,18.22,18.17,18.2,19
20190301|2018-10-11 19:00,12,18.22,18.22,18.12,18.12,7
20190301|2018-10-11 19:30,12,18.11,18.2,18.11,18.15,23
20190301|2018-10-11 20:00,12,18.15,18.17,18.12,18.15,20
20190301|2018-10-11 20:30,12,18.15,18.17,18.13,18.16,14
20190301|2018-10-11 22:30,12,18.05,18.05,18.05,18.05,2
20190301|2018-10-11 23:00,12,18,18,18,18,1
20190301|2018-10-11 23:30,12,17.95,17.96,17.95,17.95,6
20190301|2018-10-12 00:00,12,17.9,17.9,17.9,17.9,2
20190301|2018-10-12 00:30,12,17.87,17.9,17.87,17.9,5
20190301|2018-10-12 01:00,12,17.85,17.86,17.85,17.86,2
20190301|2018-10-12 01:30,12,17.82,17.82,17.75,17.75,30
20190301|2018-10-12 02:00,12,17.8,17.8,17.75,17.8,31
20190301|2018-10-12 02:30,12,17.8,17.8,17.8,17.8,1
20190301|2018-10-12 03:00,12,17.85,17.96,17.85,17.96,52
20190301|2018-10-12 03:30,12,17.96,18.05,17.96,18.03,42
20190301|2018-10-12 04:30,12,18.05,18.06,18,18,12
20190301|2018-10-12 05:00,12,18.05,18.05,18.05,18.05,11
20190301|2018-10-12 05:30,12,18,18,18,18,14
20190301|2018-10-12 06:00,12,17.95,18,17.9,17.9,78
20190301|2018-10-12 06:30,12,17.9,18.05,17.85,18.02,136
20190301|2018-10-12 07:00,12,18,18,17.9,17.9,11
20190301|2018-10-12 07:30,12,17.89,17.9,17.88,17.9,25
20190301|2018-10-12 08:00,12,17.95,17.95,17.9,17.91,105
20190301|2018-10-12 08:30,12,17.9,18.17,17.87,18,856
20190301|2018-10-12 09:00,12,18,18.3,17.9,18.3,1288
20190301|2018-10-12 09:30,12,18.3,18.31,18.12,18.2,962
20190301|2018-10-12 10:00,12,18.19,18.25,18.12,18.23,722
20190301|2018-10-12 10:30,12,18.25,18.56,18.25,18.45,733
20190301|2018-10-12 11:00,12,18.43,18.65,18.43,18.6,973
20190301|2018-10-12 11:30,12,18.62,18.95,18.62,18.68,673
20190301|2018-10-12 12:00,12,18.7,18.75,18.47,18.7,243
20190301|2018-10-12 12:30,12,18.75,18.88,18.55,18.58,241
20190301|2018-10-12 13:00,12,18.65,18.9,18.65,18.71,394
20190301|2018-10-12 13:30,12,18.77,18.88,18.5,18.5,383
20190301|2018-10-12 14:00,12,18.47,18.6,18.17,18.18,571
20190301|2018-10-12 14:30,12,18.17,18.25,18,18.13,628
20190301|2018-10-12 15:00,12,18.13,18.21,18.02,18.03,598
20190301|2018-10-12 15:30,12,18,18.05,18,18.02,211
20190301|2018-10-14 17:00,15,18.06,18.19,18.06,18.19,22
20190301|2018-10-14 17:30,15,18.15,18.15,18.14,18.14,6
20190301|2018-10-14 18:00,15,18.1,18.1,18.1,18.1,19
20190301|2018-10-14 19:00,15,18.15,18.15,18.15,18.15,2
20190301|2018-10-14 19:30,15,18.17,18.2,18.17,18.2,8
20190301|2018-10-14 20:00,15,18.2,18.2,18.18,18.18,3
20190301|2018-10-14 20:30,15,18.2,18.2,18.1,18.1,4
20190301|2018-10-14 22:30,15,18.2,18.23,18.2,18.21,14
20190301|2018-10-15 00:00,15,18.2,18.25,18.18,18.25,52
20190301|2018-10-15 00:30,15,18.25,18.28,18.23,18.28,33
20190301|2018-10-15 01:00,15,18.27,18.33,18.26,18.31,72
20190301|2018-10-15 01:30,15,18.31,18.31,18.28,18.3,31
20190301|2018-10-15 02:00,15,18.3,18.31,18.25,18.25,11
20190301|2018-10-15 02:30,15,18.26,18.36,18.26,18.32,169
20190301|2018-10-15 03:00,15,18.35,18.4,18.35,18.38,59
20190301|2018-10-15 03:30,15,18.35,18.43,18.35,18.41,61
20190301|2018-10-15 04:00,15,18.41,18.41,18.35,18.35,36
20190301|2018-10-15 04:30,15,18.4,18.4,18.32,18.33,10
20190301|2018-10-15 05:00,15,18.34,18.35,18.3,18.35,7
20190301|2018-10-15 05:30,15,18.36,18.38,18.35,18.38,33
20190301|2018-10-15 06:00,15,18.38,18.41,18.33,18.35,35
20190301|2018-10-15 06:30,15,18.25,18.25,18.25,18.25,4
20190301|2018-10-15 07:00,15,18.25,18.25,18.22,18.23,12
20190301|2018-10-15 07:30,15,18.23,18.26,18.22,18.22,42
20190301|2018-10-15 08:00,15,18.25,18.3,18.25,18.28,34
20190301|2018-10-15 08:30,15,18.3,18.51,18.26,18.48,1335
20190301|2018-10-15 09:00,15,18.5,18.63,18.45,18.45,1084
20190301|2018-10-15 09:30,15,18.48,18.48,18.38,18.43,175
20190301|2018-10-15 10:00,15,18.41,18.43,18.26,18.27,644
20190301|2018-10-15 10:30,15,18.25,18.4,18.25,18.4,349
20190301|2018-10-15 11:00,15,18.4,18.46,18.35,18.36,103
20190301|2018-10-15 11:30,15,18.37,18.4,18.32,18.36,123
20190301|2018-10-15 12:00,15,18.35,18.5,18.3,18.45,346
20190301|2018-10-15 12:30,15,18.45,18.45,18.26,18.31,609
20190301|2018-10-15 13:00,15,18.31,18.42,18.3,18.41,271
20190301|2018-10-15 13:30,15,18.42,18.43,18.21,18.26,432
20190301|2018-10-15 14:00,15,18.26,18.46,18.21,18.3,251
20190301|2018-10-15 14:30,15,18.32,18.42,18.2,18.36,333
20190301|2018-10-15 15:00,15,18.35,18.55,18.35,18.52,511
20190301|2018-10-15 15:30,15,18.5,18.58,18.5,18.56,254
20190301|2018-10-15 17:00,16,18.6,18.61,18.58,18.61,32
20190301|2018-10-15 17:30,16,18.55,18.55,18.55,18.55,1
20190301|2018-10-15 18:00,16,18.5,18.5,18.5,18.5,3
20190301|2018-10-15 19:00,16,18.45,18.45,18.39,18.4,51
20190301|2018-10-15 19:30,16,18.4,18.4,18.4,18.4,11
20190301|2018-10-15 20:00,16,18.35,18.35,18.35,18.35,3
20190301|2018-10-15 20:30,16,18.36,18.36,18.3,18.3,13
20190301|2018-10-15 22:30,16,18.4,18.4,18.4,18.4,5
20190301|2018-10-16 00:30,16,18.35,18.35,18.35,18.35,2
20190301|2018-10-16 01:00,16,18.38,18.38,18.37,18.37,20
20190301|2018-10-16 01:30,16,18.3,18.35,18.3,18.35,22
20190301|2018-10-16 02:00,16,18.35,18.35,18.27,18.27,9
20190301|2018-10-16 02:30,16,18.25,18.3,18.25,18.3,45
20190301|2018-10-16 03:00,16,18.31,18.31,18.22,18.22,7
20190301|2018-10-16 03:30,16,18.25,18.25,18.22,18.25,21
20190301|2018-10-16 04:00,16,18.26,18.31,18.26,18.31,8
20190301|2018-10-16 04:30,16,18.27,18.27,18.26,18.26,8
20190301|2018-10-16 05:00,16,18.27,18.27,18.26,18.27,11
20190301|2018-10-16 05:30,16,18.25,18.25,18.25,18.25,2
20190301|2018-10-16 06:00,16,18.25,18.25,18.25,18.25,12
20190301|2018-10-16 06:30,16,18.25,18.25,18.2,18.2,13
20190301|2018-10-16 07:00,16,18.17,18.17,18.12,18.15,10
20190301|2018-10-16 07:30,16,18.15,18.15,18.05,18.05,17
20190301|2018-10-16 08:00,16,18.1,18.12,18.06,18.06,63
20190301|2018-10-16 08:30,16,18.1,18.2,18.03,18.11,172
20190301|2018-10-16 09:00,16,18.11,18.16,18.06,18.12,473
20190301|2018-10-16 09:30,16,18.15,18.15,18.05,18.05,110
20190301|2018-10-16 10:00,16,18.06,18.08,17.92,17.92,360
20190301|2018-10-16 10:30,16,17.95,18,17.9,17.95,97
20190301|2018-10-16 11:00,16,17.95,18.07,17.95,18.05,71
20190301|2018-10-16 11:30,16,18.03,18.05,17.97,18.02,327
20190301|2018-10-16 12:00,16,18,18,17.97,18,199
20190301|2018-10-16 12:30,16,18,18.02,17.93,18,187
20190301|2018-10-16 13:00,16,17.95,17.98,17.9,17.9,97
20190301|2018-10-16 13:30,16,17.91,18.01,17.85,18,202
20190301|2018-10-16 14:00,16,18,18.02,17.78,17.85,629
20190301|2018-10-16 14:30,16,17.85,17.9,17.75,17.85,691
20190301|2018-10-16 15:00,16,17.9,17.95,17.85,17.92,468
20190301|2018-10-16 15:30,16,17.88,17.95,17.88,17.91,109
20190301|2018-10-16 17:00,17,17.88,17.92,17.87,17.87,190
20190301|2018-10-16 18:30,17,17.92,17.92,17.92,17.92,1
20190301|2018-10-16 19:30,17,17.9,17.9,17.9,17.9,5
20190301|2018-10-16 20:00,17,17.87,17.87,17.87,17.87,5
20190301|2018-10-16 21:30,17,17.87,17.87,17.87,17.87,46
20190301|2018-10-16 23:00,17,17.87,17.87,17.87,17.87,43
20190301|2018-10-17 00:00,17,17.9,17.9,17.9,17.9,2
20190301|2018-10-17 00:30,17,17.93,17.93,17.88,17.88,24
20190301|2018-10-17 01:30,17,17.85,17.85,17.85,17.85,11
20190301|2018-10-17 02:30,17,17.85,17.85,17.85,17.85,29
20190301|2018-10-17 03:00,17,17.85,17.9,17.85,17.9,16
20190301|2018-10-17 04:00,17,17.9,17.9,17.9,17.9,4
20190301|2018-10-17 04:30,17,17.87,17.92,17.87,17.92,10
20190301|2018-10-17 05:30,17,17.92,17.95,17.92,17.95,15
20190301|2018-10-17 06:00,17,17.95,18,17.9,17.96,79
20190301|2018-10-17 06:30,17,18,18.01,18,18.01,51
20190301|2018-10-17 07:00,17,18,18,18,18,3
20190301|2018-10-17 07:30,17,18.05,18.05,18.05,18.05,7
20190301|2018-10-17 08:00,17,18.05,18.07,17.9,17.9,229
20190301|2018-10-17 08:30,17,17.95,18.17,17.91,18.17,354
20190301|2018-10-17 09:00,17,18.17,18.3,18.16,18.25,275
20190301|2018-10-17 09:30,17,18.25,18.51,18.25,18.42,605
20190301|2018-10-17 10:00,17,18.43,18.48,18.21,18.24,395
20190301|2018-10-17 10:30,17,18.22,18.32,18.1,18.1,301
20190301|2018-10-17 11:00,17,18.06,18.12,18,18.1,190
20190301|2018-10-17 11:30,17,18.1,18.15,18,18.05,279
20190301|2018-10-17 12:00,17,18.01,18.06,17.98,18.04,137
20190301|2018-10-17 12:30,17,18.01,18.1,18.01,18.09,121
20190301|2018-10-17 13:00,17,18.15,18.28,18.06,18.23,419
20190301|2018-10-17 13:30,17,18.21,18.25,17.95,17.96,272
20190301|2018-10-17 14:00,17,17.97,18.05,17.96,18,295
20190301|2018-10-17 14:30,17,18.05,18.11,18,18.05,295
20190301|2018-10-17 15:00,17,18.01,18.03,17.86,17.9,609
20190301|2018-10-17 15:30,17,17.9,17.9,17.85,17.86,61
20190301|2018-10-17 17:00,18,17.9,17.95,17.88,17.95,72
20190301|2018-10-17 17:30,18,17.95,17.95,17.95,17.95,2
20190301|2018-10-17 18:00,18,17.95,17.95,17.95,17.95,1
20190301|2018-10-17 18:30,18,17.95,17.95,17.95,17.95,3
20190301|2018-10-17 19:00,18,17.92,18.01,17.92,17.96,169
20190301|2018-10-17 19:30,18,18,18,17.96,17.96,20
20190301|2018-10-17 20:00,18,17.96,17.98,17.95,17.96,22
20190301|2018-10-17 20:30,18,17.98,18,17.98,18,2
20190301|2018-10-17 21:30,18,18.01,18.01,17.96,17.96,14
20190301|2018-10-17 22:00,18,17.96,18,17.96,18,22
20190301|2018-10-17 22:30,18,18.01,18.01,17.96,17.96,12
20190301|2018-10-17 23:30,18,17.96,17.96,17.96,17.96,3
20190301|2018-10-18 00:00,18,18,18,17.96,17.96,20
20190301|2018-10-18 00:30,18,17.97,17.98,17.95,17.96,44
20190301|2018-10-18 01:00,18,17.96,18.01,17.96,17.97,56
20190301|2018-10-18 01:30,18,18,18,17.94,17.94,70
20190301|2018-10-18 02:00,18,17.94,17.95,17.91,17.91,22
20190301|2018-10-18 02:30,18,17.91,17.91,17.81,17.84,113
20190301|2018-10-18 03:00,18,17.81,17.9,17.81,17.88,172
20190301|2018-10-18 03:30,18,17.9,17.9,17.84,17.84,10
20190301|2018-10-18 04:00,18,17.9,17.9,17.9,17.9,1
20190301|2018-10-18 04:30,18,17.85,17.86,17.85,17.85,29
20190301|2018-10-18 05:00,18,17.85,17.85,17.84,17.84,15
20190301|2018-10-18 05:30,18,17.85,17.87,17.81,17.86,53
20190301|2018-10-18 06:00,18,17.86,17.9,17.8,17.85,193
20190301|2018-10-18 06:30,18,17.85,17.86,17.83,17.85,264
20190301|2018-10-18 07:00,18,17.86,17.86,17.81,17.81,91
20190301|2018-10-18 07:30,18,17.8,17.81,17.8,17.81,139
20190301|2018-10-18 08:00,18,17.81,17.93,17.81,17.92,358
20190301|2018-10-18 08:30,18,17.95,17.97,17.82,17.93,1743
20190301|2018-10-18 09:00,18,17.97,18,17.86,17.92,2100
20190301|2018-10-18 09:30,18,17.91,17.92,17.8,17.82,1863
20190301|2018-10-18 10:00,18,17.82,18.05,17.82,18.02,1288
20190301|2018-10-18 10:30,18,18.04,18.32,18,18.26,2036
20190301|2018-10-18 11:00,18,18.23,18.35,18.13,18.2,738
20190301|2018-10-18 11:30,18,18.22,18.25,18.12,18.17,611
20190301|2018-10-18 12:00,18,18.2,18.46,18.2,18.45,555
20190301|2018-10-18 12:30,18,18.41,18.61,18.38,18.51,841
20190301|2018-10-18 13:00,18,18.52,18.6,18.38,18.46,1796
20190301|2018-10-18 13:30,18,18.5,18.55,18.33,18.42,1146
20190301|2018-10-18 14:00,18,18.4,18.51,18.36,18.37,316
20190301|2018-10-18 14:30,18,18.4,18.46,18.27,18.4,709
20190301|2018-10-18 15:00,18,18.35,18.38,18.28,18.35,1050
20190301|2018-10-18 15:30,18,18.35,18.36,18.31,18.32,286
20190301|2018-10-18 17:00,19,18.3,18.4,18.3,18.4,37
20190301|2018-10-18 18:00,19,18.35,18.37,18.32,18.37,33
20190301|2018-10-18 19:00,19,18.35,18.36,18.35,18.35,7
20190301|2018-10-18 19:30,19,18.35,18.35,18.32,18.32,17
20190301|2018-10-18 20:00,19,18.3,18.32,18.29,18.3,90
20190301|2018-10-18 20:30,19,18.3,18.3,18.3,18.3,3
20190301|2018-10-18 21:00,19,18.35,18.37,18.33,18.37,33
20190301|2018-10-18 22:00,19,18.35,18.35,18.35,18.35,4
20190301|2018-10-18 23:00,19,18.35,18.35,18.35,18.35,11
20190301|2018-10-19 00:00,19,18.3,18.31,18.27,18.27,53
20190301|2018-10-19 00:30,19,18.27,18.3,18.21,18.25,241
20190301|2018-10-19 01:00,19,18.22,18.27,18.22,18.26,48
20190301|2018-10-19 01:30,19,18.3,18.3,18.27,18.28,20
20190301|2018-10-19 02:00,19,18.32,18.32,18.25,18.3,210
20190301|2018-10-19 02:30,19,18.38,18.38,18.37,18.37,20
20190301|2018-10-19 03:00,19,18.4,18.4,18.4,18.4,15
20190301|2018-10-19 03:30,19,18.4,18.42,18.35,18.42,34
20190301|2018-10-19 04:00,19,18.4,18.4,18.4,18.4,4
20190301|2018-10-19 04:30,19,18.38,18.4,18.38,18.4,13
20190301|2018-10-19 05:00,19,18.41,18.41,18.37,18.38,12
20190301|2018-10-19 05:30,19,18.37,18.4,18.35,18.4,105
20190301|2018-10-19 06:00,19,18.35,18.36,18.3,18.3,36
20190301|2018-10-19 06:30,19,18.3,18.35,18.26,18.31,97
20190301|2018-10-19 07:00,19,18.3,18.3,18.2,18.25,231
20190301|2018-10-19 07:30,19,18.27,18.4,18.27,18.37,304
20190301|2018-10-19 08:00,19,18.36,18.42,18.3,18.4,388
20190301|2018-10-19 08:30,19,18.37,18.42,18.24,18.25,958
20190301|2018-10-19 09:00,19,18.27,18.31,18.21,18.3,544
20190301|2018-10-19 09:30,19,18.29,18.33,18.23,18.33,86
20190301|2018-10-19 10:00,19,18.27,18.3,18.15,18.27,510
20190301|2018-10-19 10:30,19,18.28,18.38,18.26,18.26,364
20190301|2018-10-19 11:00,19,18.25,18.5,18.22,18.47,128
20190301|2018-10-19 11:30,19,18.5,18.7,18.5,18.5,446
20190301|2018-10-19 12:00,19,18.55,18.61,18.35,18.37,387
20190301|2018-10-19 12:30,19,18.36,18.47,18.31,18.46,354
20190301|2018-10-19 13:00,19,18.47,18.62,18.46,18.56,240
20190301|2018-10-19 13:30,19,18.59,18.65,18.5,18.65,277
20190301|2018-10-19 14:00,19,18.65,18.66,18.51,18.52,412
20190301|2018-10-19 14:30,19,18.52,18.55,18.37,18.43,1814
20190301|2018-10-19 15:00,19,18.45,18.55,18.4,18.4,415
20190301|2018-10-19 15:30,19,18.45,18.5,18.4,18.48,41
20190301|2018-10-21 17:00,22,18.55,18.65,18.55,18.63,14
20190301|2018-10-21 17:30,22,18.62,18.7,18.6,18.6,5
20190301|2018-10-21 18:30,22,18.59,18.59,18.57,18.57,11
20190301|2018-10-21 19:00,22,18.6,18.7,18.6,18.7,8
20190301|2018-10-21 19:30,22,18.67,18.7,18.67,18.7,6
20190301|2018-10-21 20:00,22,18.61,18.61,18.52,18.52,193
20190301|2018-10-21 20:30,22,18.57,18.57,18.47,18.55,301
20190301|2018-10-21 21:00,22,18.53,18.53,18.46,18.49,458
20190301|2018-10-21 21:30,22,18.5,18.5,18.42,18.42,278
20190301|2018-10-21 22:00,22,18.42,18.42,18.42,18.42,4
20190301|2018-10-21 22:30,22,18.45,18.45,18.38,18.38,201
20190301|2018-10-21 23:00,22,18.4,18.4,18.4,18.4,1
20190301|2018-10-21 23:30,22,18.4,18.4,18.4,18.4,8
20190301|2018-10-22 00:00,22,18.4,18.4,18.4,18.4,2
20190301|2018-10-22 00:30,22,18.37,18.37,18.37,18.37,7
20190301|2018-10-22 01:00,22,18.32,18.32,18.32,18.32,40
20190301|2018-10-22 01:30,22,18.32,18.32,18.27,18.32,113
20190301|2018-10-22 02:00,22,18.3,18.35,18.27,18.33,100
20190301|2018-10-22 02:30,22,18.35,18.36,18.3,18.3,4
20190301|2018-10-22 03:00,22,18.42,18.42,18.4,18.4,3
20190301|2018-10-22 03:30,22,18.35,18.4,18.35,18.4,3
20190301|2018-10-22 04:00,22,18.37,18.37,18.37,18.37,1
20190301|2018-10-22 04:30,22,18.41,18.41,18.41,18.41,1
20190301|2018-10-22 05:00,22,18.4,18.4,18.32,18.32,82
20190301|2018-10-22 05:30,22,18.35,18.35,18.3,18.3,16
20190301|2018-10-22 06:00,22,18.23,18.27,18.22,18.27,60
20190301|2018-10-22 06:30,22,18.22,18.22,18.15,18.22,269
20190301|2018-10-22 07:00,22,18.2,18.22,18.16,18.22,194
20190301|2018-10-22 07:30,22,18.22,18.25,18.2,18.2,54
20190301|2018-10-22 08:00,22,18.25,18.27,18.21,18.21,285
20190301|2018-10-22 08:30,22,18.22,18.52,18.2,18.5,406
20190301|2018-10-22 09:00,22,18.55,18.73,18.5,18.7,393
20190301|2018-10-22 09:30,22,18.7,18.7,18.42,18.45,177
20190301|2018-10-22 10:00,22,18.48,18.59,18.41,18.5,116
20190301|2018-10-22 10:30,22,18.5,18.6,18.5,18.6,108
20190301|2018-10-22 11:00,22,18.6,18.65,18.55,18.6,43
20190301|2018-10-22 11:30,22,18.6,18.61,18.52,18.55,85
20190301|2018-10-22 12:00,22,18.56,18.56,18.46,18.52,29
20190301|2018-10-22 12:30,22,18.5,18.57,18.47,18.55,83
20190301|2018-10-22 13:00,22,18.55,18.55,18.54,18.55,68
20190301|2018-10-22 13:30,22,18.55,18.55,18.41,18.47,451
20190301|2018-10-22 14:00,22,18.46,18.5,18.37,18.4,532
20190301|2018-10-22 14:30,22,18.41,18.45,18.35,18.43,520
20190301|2018-10-22 15:00,22,18.42,18.5,18.4,18.47,432
20190301|2018-10-22 15:30,22,18.47,18.5,18.46,18.46,75
20190301|2018-10-22 17:00,23,18.5,18.51,18.5,18.5,7
20190301|2018-10-22 17:30,23,18.45,18.45,18.45,18.45,2
20190301|2018-10-22 18:00,23,18.5,18.51,18.5,18.5,11
20190301|2018-10-22 18:30,23,18.51,18.51,18.51,18.51,1
20190301|2018-10-22 19:00,23,18.51,18.65,18.51,18.6,26
20190301|2018-10-22 19:30,23,18.66,18.66,18.6,18.6,26
20190301|2018-10-22 20:00,23,18.57,18.61,18.57,18.61,12
20190301|2018-10-22 21:30,23,18.75,18.75,18.7,18.7,3
20190301|2018-10-22 22:00,23,18.75,18.8,18.75,18.8,33
20190301|2018-10-22 22:30,23,18.78,18.78,18.78,18.78,1
20190301|2018-10-23 00:30,23,18.81,18.82,18.81,18.81,12
20190301|2018-10-23 01:00,23,18.85,18.95,18.85,18.95,14
20190301|2018-10-23 01:30,23,18.91,18.96,18.9,18.92,155
20190301|2018-10-23 02:00,23,18.9,18.92,18.86,18.87,83
20190301|2018-10-23 02:30,23,18.85,18.9,18.82,18.9,16
20190301|2018-10-23 03:00,23,18.9,19,18.9,19,142
20190301|2018-10-23 03:30,23,18.96,18.96,18.95,18.95,2
20190301|2018-10-23 04:00,23,19,19.1,19,19.1,6
20190301|2018-10-23 04:30,23,19.1,19.14,19.05,19.05,60
20190301|2018-10-23 05:00,23,19.01,19.02,19,19,95
20190301|2018-10-23 05:30,23,19.05,19.05,18.95,18.95,32
20190301|2018-10-23 06:00,23,18.95,19,18.95,19,45
20190301|2018-10-23 06:30,23,19.05,19.15,19.05,19.05,116
20190301|2018-10-23 07:00,23,19.05,19.07,18.99,19.05,69
20190301|2018-10-23 07:30,23,19.05,19.07,19.05,19.05,11
20190301|2018-10-23 08:00,23,19.09,19.28,19.09,19.16,102
20190301|2018-10-23 08:30,23,19.2,19.25,18.93,19.09,559
20190301|2018-10-23 09:00,23,19.1,19.32,19.07,19.15,531
20190301|2018-10-23 09:30,23,19.2,19.37,19.1,19.1,294
20190301|2018-10-23 10:00,23,19.17,19.2,19.02,19.03,136
20190301|2018-10-23 10:30,23,19.05,19.2,19.05,19.2,112
20190301|2018-10-23 11:00,23,19.2,19.2,18.97,18.97,117
20190301|2018-10-23 11:30,23,18.97,18.98,18.82,18.97,225
20190301|2018-10-23 12:00,23,18.97,19,18.8,18.88,150
20190301|2018-10-23 12:30,23,18.85,19.02,18.85,19,150
20190301|2018-10-23 13:00,23,18.95,19,18.68,18.72,290
20190301|2018-10-23 13:30,23,18.73,18.75,18.59,18.66,364
20190301|2018-10-23 14:00,23,18.65,18.68,18.6,18.65,130
20190301|2018-10-23 14:30,23,18.65,18.7,18.58,18.65,553
20190301|2018-10-23 15:00,23,18.72,18.72,18.51,18.55,526
20190301|2018-10-23 15:30,23,18.55,18.6,18.55,18.56,103
20190301|2018-10-23 17:00,24,18.55,18.55,18.55,18.55,11
20190301|2018-10-23 18:00,24,18.55,18.55,18.55,18.55,3
20190301|2018-10-23 18:30,24,18.55,18.55,18.55,18.55,3
20190301|2018-10-23 19:00,24,18.55,18.56,18.52,18.56,28
20190301|2018-10-23 19:30,24,18.56,18.56,18.55,18.55,2
20190301|2018-10-23 20:00,24,18.55,18.6,18.55,18.6,51
20190301|2018-10-23 20:30,24,18.6,18.6,18.6,18.6,4
20190301|2018-10-23 21:30,24,18.6,18.6,18.6,18.6,1
20190301|2018-10-23 22:00,24,18.55,18.55,18.5,18.5,39
20190301|2018-10-24 00:00,24,18.6,18.6,18.6,18.6,16
20190301|2018-10-24 01:00,24,18.65,18.7,18.65,18.7,8
20190301|2018-10-24 01:30,24,18.7,18.7,18.7,18.7,3
20190301|2018-10-24 02:00,24,18.75,18.8,18.73,18.77,149
20190301|2018-10-24 02:30,24,18.82,18.82,18.73,18.8,13
20190301|2018-10-24 03:00,24,18.8,18.83,18.8,18.83,4
20190301|2018-10-24 03:30,24,18.87,18.92,18.87,18.92,5
20190301|2018-10-24 04:30,24,18.8,18.8,18.8,18.8,2
20190301|2018-10-24 05:00,24,18.75,18.75,18.7,18.7,73
20190301|2018-10-24 05:30,24,18.7,18.7,18.7,18.7,5
20190301|2018-10-24 06:00,24,18.65,18.67,18.6,18.65,101
20190301|2018-10-24 06:30,24,18.65,18.65,18.5,18.5,80
20190301|2018-10-24 07:00,24,18.5,18.55,18.5,18.51,5
20190301|2018-10-24 07:30,24,18.6,18.65,18.6,18.63,52
20190301|2018-10-24 08:00,24,18.65,18.66,18.6,18.66,62
20190301|2018-10-24 08:30,24,18.7,18.82,18.7,18.8,330
20190301|2018-10-24 09:00,24,18.85,18.96,18.81,18.96,268
20190301|2018-10-24 09:30,24,18.96,19.01,18.92,19.01,147
20190301|2018-10-24 10:00,24,19.01,19.22,19,19.16,568
20190301|2018-10-24 10:30,24,19.2,19.23,18.93,18.95,202
20190301|2018-10-24 11:00,24,19,19.02,18.92,19.01,196
20190301|2018-10-24 11:30,24,19,19.15,19,19.02,104
20190301|2018-10-24 12:00,24,19.1,19.32,19.1,19.3,637
20190301|2018-10-24 12:30,24,19.26,19.32,19.16,19.24,416
20190301|2018-10-24 13:00,24,19.26,19.35,19.12,19.15,602
20190301|2018-10-24 13:30,24,19.15,19.27,19.1,19.17,289
20190301|2018-10-24 14:00,24,19.2,19.46,19.2,19.46,896
20190301|2018-10-24 14:30,24,19.46,19.66,19.35,19.6,1351
20190301|2018-10-24 15:00,24,19.61,19.72,19.35,19.35,1152
20190301|2018-10-24 15:30,24,19.3,19.3,19.21,19.25,174
20190301|2018-10-24 17:00,25,19.26,19.35,19.26,19.28,86
20190301|2018-10-24 17:30,25,19.32,19.32,19.26,19.26,12
20190301|2018-10-24 18:00,25,19.3,19.35,19.3,19.35,61
20190301|2018-10-24 18:30,25,19.45,19.52,19.42,19.42,122
20190301|2018-10-24 19:00,25,19.4,19.4,19.35,19.35,12
20190301|2018-10-24 19:30,25,19.35,19.35,19.35,19.35,2
20190301|2018-10-24 20:00,25,19.35,19.45,19.35,19.39,50
20190301|2018-10-24 21:00,25,19.35,19.35,19.29,19.29,3
20190301|2018-10-24 21:30,25,19.3,19.3,19.3,19.3,1
20190301|2018-10-24 23:00,25,19.35,19.35,19.35,19.35,1
20190301|2018-10-24 23:30,25,19.37,19.37,19.37,19.37,10
20190301|2018-10-25 00:30,25,19.35,19.4,19.35,19.4,4
20190301|2018-10-25 01:00,25,19.35,19.35,19.3,19.3,14
20190301|2018-10-25 01:30,25,19.3,19.3,19.3,19.3,4
20190301|2018-10-25 02:00,25,19.35,19.35,19.25,19.25,33
20190301|2018-10-25 02:30,25,19.26,19.26,19.21,19.25,58
20190301|2018-10-25 03:00,25,19.25,19.25,19.22,19.25,6
20190301|2018-10-25 03:30,25,19.25,19.31,19.23,19.23,20
20190301|2018-10-25 04:00,25,19.25,19.25,19.15,19.15,53
20190301|2018-10-25 04:30,25,19.15,19.15,19.14,19.14,10
20190301|2018-10-25 05:00,25,19.13,19.2,19.13,19.2,30
20190301|2018-10-25 05:30,25,19.23,19.23,19.13,19.15,37
20190301|2018-10-25 06:00,25,19.15,19.15,19.05,19.13,190
20190301|2018-10-25 06:30,25,19.15,19.2,19.15,19.2,34
20190301|2018-10-25 07:00,25,19.15,19.15,19.11,19.15,16
20190301|2018-10-25 07:30,25,19.15,19.35,19.15,19.3,250
20190301|2018-10-25 08:00,25,19.35,19.41,19.27,19.35,145
20190301|2018-10-25 08:30,25,19.32,19.6,19.25,19.25,535
20190301|2018-10-25 09:00,25,19.27,19.27,19.1,19.2,375
20190301|2018-10-25 09:30,25,19.16,19.22,19.06,19.22,805
20190301|2018-10-25 10:00,25,19.22,19.3,19.07,19.1,243
20190301|2018-10-25 10:30,25,19.08,19.17,19.07,19.17,114
20190301|2018-10-25 11:00,25,19.2,19.31,19.18,19.3,96
20190301|2018-10-25 11:30,25,19.3,19.32,19.21,19.22,97
20190301|2018-10-25 12:00,25,19.21,19.33,19.2,19.2,219
20190301|2018-10-25 12:30,25,19.25,19.26,19.1,19.15,376
20190301|2018-10-25 13:00,25,19.15,19.17,19.02,19.05,122
20190301|2018-10-25 13:30,25,19.01,19.11,18.97,19.11,174
20190301|2018-10-25 14:00,25,19.1,19.1,19,19.07,321
20190301|2018-10-25 14:30,25,19.05,19.27,19.01,19.25,495
20190301|2018-10-25 15:00,25,19.26,19.6,19.19,19.51,785
20190301|2018-10-25 15:30,25,19.51,19.6,19.45,19.6,261
20190301|2018-10-25 17:00,26,19.61,19.7,19.61,19.65,155
20190301|2018-10-25 17:30,26,19.63,19.63,19.57,19.6,21
20190301|2018-10-25 18:00,26,19.6,19.65,19.6,19.62,41
20190301|2018-10-25 18:30,26,19.61,19.65,19.61,19.65,41
20190301|2018-10-25 19:00,26,19.65,19.75,19.65,19.75,4
20190301|2018-10-25 19:30,26,19.62,19.67,19.62,19.67,31
20190301|2018-10-25 20:30,26,19.7,19.7,19.62,19.62,39
20190301|2018-10-25 21:00,26,19.67,19.67,19.67,19.67,1
20190301|2018-10-25 21:30,26,19.75,19.8,19.75,19.8,5
20190301|2018-10-25 22:00,26,19.75,19.8,19.75,19.8,4
20190301|2018-10-25 22:30,26,19.85,19.9,19.83,19.85,9
20190301|2018-10-25 23:00,26,19.85,19.85,19.85,19.85,1
20190301|2018-10-25 23:30,26,19.8,19.8,19.75,19.75,8
20190301|2018-10-26 00:30,26,19.8,19.85,19.75,19.75,18
20190301|2018-10-26 01:00,26,19.81,19.81,19.65,19.65,29
20190301|2018-10-26 01:30,26,19.7,19.75,19.7,19.7,24
20190301|2018-10-26 02:00,26,19.75,19.85,19.7,19.85,64
20190301|2018-10-26 02:30,26,19.9,19.9,19.75,19.75,80
20190301|2018-10-26 03:00,26,19.81,19.81,19.8,19.8,28
20190301|2018-10-26 03:30,26,19.85,19.95,19.85,19.95,4
20190301|2018-10-26 04:00,26,19.95,20.12,19.95,20.08,55
20190301|2018-10-26 04:30,26,20.15,20.15,20,20,22
20190301|2018-10-26 05:00,26,20.05,20.05,19.98,20,11
20190301|2018-10-26 05:30,26,19.95,20,19.9,20,33
20190301|2018-10-26 06:00,26,19.95,19.95,19.85,19.9,25
20190301|2018-10-26 06:30,26,19.95,20,19.95,19.97,14
20190301|2018-10-26 07:00,26,19.95,20.02,19.91,20.02,42
20190301|2018-10-26 07:30,26,19.98,19.98,19.8,19.8,264
20190301|2018-10-26 08:00,26,19.82,19.95,19.8,19.92,116
20190301|2018-10-26 08:30,26,19.95,20.02,19.8,19.85,1174
20190301|2018-10-26 09:00,26,19.87,20.16,19.87,20.02,1078
20190301|2018-10-26 09:30,26,20.02,20.27,20.02,20.21,946
20190301|2018-10-26 10:00,26,20.2,20.21,19.95,19.95,358
20190301|2018-10-26 10:30,26,19.95,20,19.85,19.91,790
20190301|2018-10-26 11:00,26,19.9,19.9,19.75,19.75,299
20190301|2018-10-26 11:30,26,19.7,19.73,19.5,19.61,550
20190301|2018-10-26 12:00,26,19.6,19.7,19.52,19.7,340
20190301|2018-10-26 12:30,26,19.75,19.82,19.69,19.75,296
20190301|2018-10-26 13:00,26,19.7,19.97,19.7,19.85,348
20190301|2018-10-26 13:30,26,19.85,20.05,19.76,20.02,537
20190301|2018-10-26 14:00,26,20.07,20.17,19.92,19.95,602
20190301|2018-10-26 14:30,26,20,20.07,19.8,19.9,433
20190301|2018-10-26 15:00,26,19.97,19.97,19.65,19.66,552
20190301|2018-10-26 15:30,26,19.65,19.82,19.65,19.77,154
20190301|2018-10-28 17:00,29,19.75,19.75,19.6,19.6,57
20190301|2018-10-28 17:30,29,19.6,19.6,19.55,19.6,19
20190301|2018-10-28 18:30,29,19.6,19.65,19.6,19.65,11
20190301|2018-10-28 19:00,29,19.6,19.6,19.6,19.6,1
20190301|2018-10-28 19:30,29,19.6,19.65,19.6,19.65,5
20190301|2018-10-28 20:30,29,19.7,19.75,19.68,19.68,9
20190301|2018-10-28 21:00,29,19.75,19.8,19.75,19.8,18
20190301|2018-10-28 21:30,29,19.8,19.8,19.75,19.75,13
20190301|2018-10-28 22:30,29,19.7,19.75,19.7,19.75,3
20190301|2018-10-28 23:00,29,19.7,19.75,19.7,19.75,6
20190301|2018-10-29 00:00,29,19.7,19.7,19.7,19.7,1
20190301|2018-10-29 00:30,29,19.75,19.85,19.75,19.8,6
20190301|2018-10-29 01:00,29,19.85,19.85,19.85,19.85,7
20190301|2018-10-29 01:30,29,19.85,19.85,19.85,19.85,3
20190301|2018-10-29 02:00,29,19.8,19.8,19.75,19.75,10
20190301|2018-10-29 02:30,29,19.8,19.8,19.75,19.76,9
20190301|2018-10-29 03:00,29,19.75,19.8,19.75,19.8,45
20190301|2018-10-29 03:30,29,19.85,19.85,19.85,19.85,5
20190301|2018-10-29 04:00,29,19.71,19.72,19.7,19.7,5
20190301|2018-10-29 04:30,29,19.65,19.65,19.55,19.56,13
20190301|2018-10-29 05:00,29,19.55,19.6,19.55,19.55,18
20190301|2018-10-29 05:30,29,19.52,19.55,19.48,19.48,35
20190301|2018-10-29 06:00,29,19.45,19.47,19.42,19.42,24
20190301|2018-10-29 06:30,29,19.45,19.5,19.4,19.5,12
20190301|2018-10-29 07:00,29,19.45,19.45,19.4,19.4,62
20190301|2018-10-29 07:30,29,19.45,19.47,19.41,19.43,45
20190301|2018-10-29 08:00,29,19.45,19.55,19.45,19.55,150
20190301|2018-10-29 08:30,29,19.55,19.63,19.5,19.52,576
20190301|2018-10-29 09:00,29,19.5,19.52,19.4,19.44,399
20190301|2018-10-29 09:30,29,19.45,19.55,19.45,19.5,332
20190301|2018-10-29 10:00,29,19.5,19.65,19.5,19.6,187
20190301|2018-10-29 10:30,29,19.65,19.7,19.56,19.66,188
20190301|2018-10-29 11:00,29,19.7,19.87,19.67,19.87,377
20190301|2018-10-29 11:30,29,19.9,19.9,19.73,19.8,252
20190301|2018-10-29 12:00,29,19.8,19.81,19.67,19.8,222
20190301|2018-10-29 12:30,29,19.8,19.8,19.7,19.75,143
20190301|2018-10-29 13:00,29,19.8,20.02,19.8,20.02,262
20190301|2018-10-29 13:30,29,20.02,20.15,19.99,20.06,302
20190301|2018-10-29 14:00,29,20.1,20.35,20.1,20.25,383
20190301|2018-10-29 14:30,29,20.3,20.61,20.07,20.07,896
20190301|2018-10-29 15:00,29,20.05,20.13,20,20.08,742
20190301|2018-10-29 15:30,29,20.08,20.15,20.06,20.15,44
20190301|2018-10-29 17:00,30,20.15,20.2,20.12,20.2,76
20190301|2018-10-29 17:30,30,20.2,20.2,20.2,20.2,8
20190301|2018-10-29 18:00,30,20.16,20.18,20.16,20.18,6
20190301|2018-10-29 18:30,30,20.15,20.18,20.15,20.18,7
20190301|2018-10-29 19:00,30,20.15,20.16,20.1,20.1,4
20190301|2018-10-29 19:30,30,20.05,20.05,20.03,20.03,7
20190301|2018-10-29 20:00,30,20.05,20.1,20,20,14
20190301|2018-10-29 20:30,30,20,20.06,20,20.05,32
20190301|2018-10-29 21:30,30,19.95,19.95,19.95,19.95,87
20190301|2018-10-29 22:00,30,19.95,19.97,19.95,19.97,64
20190301|2018-10-29 22:30,30,19.95,19.95,19.95,19.95,1
20190301|2018-10-29 23:00,30,19.97,19.97,19.85,19.85,4
20190301|2018-10-29 23:30,30,19.85,19.86,19.85,19.86,3
20190301|2018-10-30 00:00,30,19.85,19.85,19.85,19.85,34
20190301|2018-10-30 00:30,30,19.87,19.87,19.87,19.87,2
20190301|2018-10-30 01:00,30,19.9,19.95,19.9,19.9,22
20190301|2018-10-30 01:30,30,19.9,19.9,19.9,19.9,6
20190301|2018-10-30 02:00,30,19.9,19.9,19.9,19.9,1
20190301|2018-10-30 03:00,30,19.9,19.95,19.9,19.9,4
20190301|2018-10-30 03:30,30,19.9,19.95,19.9,19.95,11
20190301|2018-10-30 04:00,30,19.95,20.06,19.95,20.05,40
20190301|2018-10-30 04:30,30,20,20,19.95,19.95,2
20190301|2018-10-30 05:00,30,20,20,19.9,19.9,4
20190301|2018-10-30 05:30,30,20,20,20,20,3
20190301|2018-10-30 06:00,30,20,20,19.95,19.95,14
20190301|2018-10-30 06:30,30,19.95,19.95,19.91,19.95,46
20190301|2018-10-30 07:00,30,19.9,20,19.85,19.95,35
20190301|2018-10-30 07:30,30,20,20,19.92,20,34
20190301|2018-10-30 08:00,30,20.03,20.25,20.03,20.16,292
20190301|2018-10-30 08:30,30,20.2,20.25,19.85,19.92,791
20190301|2018-10-30 09:00,30,19.9,20.02,19.9,20.02,405
20190301|2018-10-30 09:30,30,20.05,20.22,20,20.2,486
20190301|2018-10-30 10:00,30,20.2,20.2,20.02,20.05,171
20190301|2018-10-30 10:30,30,20.05,20.07,19.95,20.05,454
20190301|2018-10-30 11:00,30,20.05,20.05,19.95,19.98,183
20190301|2018-10-30 11:30,30,20,20.12,19.96,20.12,131
20190301|2018-10-30 12:00,30,20.15,20.23,20.1,20.21,236
20190301|2018-10-30 12:30,30,20.21,20.28,20.11,20.11,200
20190301|2018-10-30 13:00,30,20.1,20.21,20.08,20.2,165
20190301|2018-10-30 13:30,30,20.2,20.21,20.05,20.05,102
20190301|2018-10-30 14:00,30,20.07,20.13,19.91,19.96,262
20190301|2018-10-30 14:30,30,19.95,19.98,19.85,19.85,583
20190301|2018-10-30 15:00,30,19.92,19.97,19.8,19.93,487
20190301|2018-10-30 15:30,30,19.95,19.95,19.83,19.85,145
20190301|2018-10-30 17:00,31,19.85,19.85,19.82,19.85,24
20190301|2018-10-30 17:30,31,19.8,19.8,19.8,19.8,4
20190301|2018-10-30 18:00,31,19.85,19.86,19.82,19.82,68
20190301|2018-10-30 18:30,31,19.85,19.85,19.85,19.85,9
20190301|2018-10-30 19:00,31,19.9,19.9,19.9,19.9,1
20190301|2018-10-30 19:30,31,19.92,19.92,19.9,19.9,2
20190301|2018-10-30 20:00,31,19.86,19.86,19.8,19.8,20
20190301|2018-10-30 20:30,31,19.8,19.85,19.78,19.85,96
20190301|2018-10-30 21:30,31,19.85,19.87,19.85,19.87,2
20190301|2018-10-30 22:30,31,19.85,19.85,19.85,19.85,13
20190301|2018-10-31 00:00,31,19.8,19.8,19.8,19.8,29
20190301|2018-10-31 00:30,31,19.8,19.8,19.8,19.8,1
20190301|2018-10-31 01:30,31,19.76,19.76,19.76,19.76,1
20190301|2018-10-31 02:00,31,19.75,19.75,19.75,19.75,3
20190301|2018-10-31 02:30,31,19.75,19.75,19.75,19.75,9
20190301|2018-10-31 03:00,31,19.75,19.75,19.7,19.7,42
20190301|2018-10-31 03:30,31,19.7,19.7,19.66,19.66,8
20190301|2018-10-31 04:00,31,19.65,19.65,19.65,19.65,81
20190301|2018-10-31 04:30,31,19.65,19.7,19.65,19.68,40
20190301|2018-10-31 05:00,31,19.7,19.7,19.7,19.7,19
20190301|2018-10-31 05:30,31,19.7,19.7,19.7,19.7,16
20190301|2018-10-31 06:00,31,19.7,19.71,19.65,19.68,236
20190301|2018-10-31 06:30,31,19.7,19.7,19.65,19.67,86
20190301|2018-10-31 07:00,31,19.67,19.67,19.6,19.62,43
20190301|2018-10-31 07:30,31,19.62,19.62,19.55,19.56,51
20190301|2018-10-31 08:00,31,19.55,19.62,19.55,19.55,53
20190301|2018-10-31 08:30,31,19.6,19.61,19.5,19.5,590
20190301|2018-10-31 09:00,31,19.5,19.56,19.45,19.51,411
20190301|2018-10-31 09:30,31,19.5,19.61,19.45,19.6,150
20190301|2018-10-31 10:00,31,19.61,19.69,19.58,19.6,275
20190301|2018-10-31 10:30,31,19.6,19.7,19.58,19.65,188
20190301|2018-10-31 11:00,31,19.65,19.75,19.61,19.65,189
20190301|2018-10-31 11:30,31,19.65,19.65,19.53,19.55,320
20190301|2018-10-31 12:00,31,19.56,19.57,19.45,19.5,94
20190301|2018-10-31 12:30,31,19.5,19.55,19.45,19.5,215
20190301|2018-10-31 13:00,31,19.5,19.51,19.36,19.45,263
20190301|2018-10-31 13:30,31,19.45,19.55,19.4,19.45,276
20190301|2018-10-31 14:00,31,19.41,19.45,19.3,19.43,572
20190301|2018-10-31 14:30,31,19.4,19.6,19.4,19.53,757
20190301|2018-10-31 15:00,31,19.55,19.66,19.45,19.66,557
20190301|2018-10-31 15:30,31,19.7,19.7,19.61,19.65,120
20190301|2018-10-31 17:00,1,19.6,19.6,19.55,19.6,18
20190301|2018-10-31 17:30,1,19.6,19.6,19.6,19.6,15
20190301|2018-10-31 18:00,1,19.6,19.6,19.6,19.6,2
20190301|2018-10-31 18:30,1,19.6,19.6,19.55,19.57,9
20190301|2018-10-31 19:00,1,19.56,19.6,19.56,19.6,15
20190301|2018-10-31 19:30,1,19.6,19.6,19.6,19.6,11
20190301|2018-10-31 20:00,1,19.6,19.6,19.6,19.6,2
20190301|2018-10-31 20:30,1,19.55,19.55,19.55,19.55,6
20190301|2018-10-31 22:00,1,19.55,19.55,19.55,19.55,1
20190301|2018-10-31 23:00,1,19.55,19.57,19.55,19.57,7
20190301|2018-10-31 23:30,1,19.57,19.57,19.57,19.57,1
20190301|2018-11-01 00:30,1,19.6,19.6,19.6,19.6,9
20190301|2018-11-01 01:00,1,19.65,19.65,19.65,19.65,4
20190301|2018-11-01 02:00,1,19.6,19.6,19.6,19.6,2
20190301|2018-11-01 02:30,1,19.65,19.65,19.65,19.65,8
20190301|2018-11-01 03:00,1,19.6,19.6,19.6,19.6,1
20190301|2018-11-01 03:30,1,19.55,19.55,19.55,19.55,33
20190301|2018-11-01 04:00,1,19.55,19.58,19.55,19.55,34
20190301|2018-11-01 04:30,1,19.57,19.57,19.52,19.53,28
20190301|2018-11-01 05:00,1,19.55,19.55,19.55,19.55,26
20190301|2018-11-01 05:30,1,19.5,19.5,19.47,19.5,90
20190301|2018-11-01 06:00,1,19.55,19.55,19.5,19.5,53
20190301|2018-11-01 06:30,1,19.5,19.55,19.48,19.5,72
20190301|2018-11-01 07:00,1,19.5,19.55,19.5,19.55,9
20190301|2018-11-01 07:30,1,19.57,19.61,19.55,19.6,52
20190301|2018-11-01 08:00,1,19.6,19.61,19.53,19.55,26
20190301|2018-11-01 08:30,1,19.55,19.7,19.46,19.6,735
20190301|2018-11-01 09:00,1,19.63,19.71,19.46,19.5,340
20190301|2018-11-01 09:30,1,19.5,19.5,19.41,19.45,217
20190301|2018-11-01 10:00,1,19.41,19.52,19.3,19.31,618
20190301|2018-11-01 10:30,1,19.3,19.32,19.22,19.28,520
20190301|2018-11-01 11:00,1,19.26,19.4,19.25,19.38,288
20190301|2018-11-01 11:30,1,19.35,19.4,19.3,19.3,505
20190301|2018-11-01 12:00,1,19.32,19.32,19.2,19.22,878
20190301|2018-11-01 12:30,1,19.23,19.32,19.2,19.3,222
20190301|2018-11-01 13:00,1,19.28,19.32,19.2,19.27,102
20190301|2018-11-01 13:30,1,19.28,19.3,19.21,19.22,234
20190301|2018-11-01 14:00,1,19.25,19.32,19.22,19.27,321
20190301|2018-11-01 14:30,1,19.27,19.31,19.15,19.2,271
20190301|2018-11-01 15:00,1,19.2,19.23,19.15,19.16,872
20190301|2018-11-01 15:30,1,19.2,19.32,19.2,19.27,80
20190301|2018-11-01 17:00,2,19.35,19.46,19.35,19.45,65
20190301|2018-11-01 17:30,2,19.4,19.4,19.4,19.4,1
20190301|2018-11-01 18:00,2,19.4,19.4,19.4,19.4,1
20190301|2018-11-01 19:00,2,19.37,19.37,19.3,19.3,56
20190301|2018-11-01 20:00,2,19.35,19.4,19.35,19.37,10
20190301|2018-11-01 20:30,2,19.4,19.4,19.38,19.4,17
20190301|2018-11-01 21:30,2,19.35,19.35,19.35,19.35,2
20190301|2018-11-01 22:30,2,19.4,19.42,19.4,19.42,22
20190301|2018-11-01 23:00,2,19.4,19.4,19.4,19.4,1
20190301|2018-11-01 23:30,2,19.35,19.35,19.25,19.25,72
20190301|2018-11-02 00:00,2,19.25,19.25,19.17,19.17,57
20190301|2018-11-02 00:30,2,19.15,19.15,19.13,19.15,21
20190301|2018-11-02 01:00,2,19.15,19.15,19.1,19.1,9
20190301|2018-11-02 01:30,2,19.1,19.15,19.1,19.11,13
20190301|2018-11-02 02:00,2,19.15,19.15,19.05,19.05,4
20190301|2018-11-02 02:30,2,19.1,19.1,19.1,19.1,3
20190301|2018-11-02 03:00,2,19.06,19.06,19.05,19.05,40
20190301|2018-11-02 03:30,2,19.05,19.08,19.05,19.06,38
20190301|2018-11-02 04:00,2,19.1,19.15,19.1,19.11,11
20190301|2018-11-02 04:30,2,19.1,19.1,19.1,19.1,8
20190301|2018-11-02 05:00,2,19.12,19.12,19.07,19.07,21
20190301|2018-11-02 05:30,2,19.11,19.12,19.1,19.1,103
20190301|2018-11-02 06:00,2,19.1,19.1,19.05,19.05,112
20190301|2018-11-02 06:30,2,19.05,19.05,18.95,18.96,83
20190301|2018-11-02 07:00,2,18.97,19.05,18.9,19,58
20190301|2018-11-02 07:30,2,19,19.05,18.95,19,80
20190301|2018-11-02 08:00,2,19.04,19.12,19,19,193
20190301|2018-11-02 08:30,2,19.05,19.05,18.82,18.95,539
20190301|2018-11-02 09:00,2,18.97,19.2,18.96,19.19,384
20190301|2018-11-02 09:30,2,19.17,19.37,19.17,19.25,592
20190301|2018-11-02 10:00,2,19.3,19.46,19.27,19.45,184
20190301|2018-11-02 10:30,2,19.42,19.51,19.41,19.42,215
20190301|2018-11-02 11:00,2,19.4,19.48,19.35,19.4,54
20190301|2018-11-02 11:30,2,19.41,19.6,19.4,19.6,312
20190301|2018-11-02 12:00,2,19.6,19.61,19.48,19.5,301
20190301|2018-11-02 12:30,2,19.5,19.55,19.45,19.48,57
20190301|2018-11-02 13:00,2,19.52,19.6,19.35,19.35,126
20190301|2018-11-02 13:30,2,19.37,19.45,19.32,19.36,429
20190301|2018-11-02 14:00,2,19.32,19.43,19.28,19.35,178
20190301|2018-11-02 14:30,2,19.32,19.4,19.3,19.35,507
20190301|2018-11-02 15:00,2,19.35,19.35,19.16,19.2,687
20190301|2018-11-02 15:30,2,19.25,19.27,19.2,19.25,83
20190301|2018-11-04 17:00,5,19.3,19.35,19.29,19.35,13
20190301|2018-11-04 17:30,5,19.3,19.35,19.3,19.35,9
20190301|2018-11-04 18:00,5,19.35,19.35,19.35,19.35,20
20190301|2018-11-04 19:00,5,19.35,19.35,19.35,19.35,16
20190301|2018-11-05 01:30,5,19.35,19.35,19.35,19.35,1
20190301|2018-11-05 02:00,5,19.35,19.35,19.35,19.35,7
20190301|2018-11-05 02:30,5,19.35,19.39,19.35,19.39,17
20190301|2018-11-05 03:00,5,19.4,19.4,19.38,19.38,10
20190301|2018-11-05 03:30,5,19.35,19.35,19.35,19.35,2
20190301|2018-11-05 04:00,5,19.3,19.3,19.3,19.3,6
20190301|2018-11-05 05:00,5,19.3,19.3,19.3,19.3,16
20190301|2018-11-05 05:30,5,19.3,19.3,19.3,19.3,21
20190301|2018-11-05 06:00,5,19.3,19.3,19.25,19.3,68
20190301|2018-11-05 06:30,5,19.3,19.3,19.3,19.3,37
20190301|2018-11-05 07:00,5,19.3,19.3,19.29,19.3,14
20190301|2018-11-05 07:30,5,19.3,19.3,19.25,19.25,5
20190301|2018-11-05 08:00,5,19.25,19.25,19.25,19.25,1
20190301|2018-11-05 08:30,5,19.3,19.31,19.21,19.25,364
20190301|2018-11-05 09:00,5,19.25,19.3,19.2,19.26,387
20190301|2018-11-05 09:30,5,19.21,19.22,19.13,19.13,290
20190301|2018-11-05 10:00,5,19.12,19.17,19.1,19.15,149
20190301|2018-11-05 10:30,5,19.15,19.2,19.15,19.15,58
20190301|2018-11-05 11:00,5,19.15,19.2,19.1,19.2,207
20190301|2018-11-05 11:30,5,19.15,19.2,19.1,19.15,64
20190301|2018-11-05 12:00,5,19.16,19.2,19.14,19.15,60
20190301|2018-11-05 12:30,5,19.15,19.15,19.05,19.1,27
20190301|2018-11-05 13:00,5,19.07,19.07,18.96,18.96,197
20190301|2018-11-05 13:30,5,18.96,18.96,18.9,18.9,170
20190301|2018-11-05 14:00,5,18.95,19.05,18.9,19.05,285
20190301|2018-11-05 14:30,5,19.04,19.08,19,19,345
20190301|2018-11-05 15:00,5,19.05,19.1,18.98,18.99,388
20190301|2018-11-05 15:30,5,18.98,19,18.95,18.95,54
20190301|2018-11-05 17:00,6,19,19,19,19,1
20190301|2018-11-05 18:30,6,18.92,18.92,18.92,18.92,3
20190301|2018-11-05 19:00,6,18.95,18.95,18.95,18.95,1
20190301|2018-11-05 20:00,6,19,19,19,19,1
20190301|2018-11-05 20:30,6,19,19,19,19,3
20190301|2018-11-05 21:30,6,19.01,19.01,19.01,19.01,1
20190301|2018-11-05 22:30,6,18.97,18.97,18.96,18.96,2
20190301|2018-11-06 00:00,6,18.95,18.95,18.95,18.95,1
20190301|2018-11-06 00:30,6,18.95,18.95,18.95,18.95,1
20190301|2018-11-06 01:30,6,18.95,18.95,18.95,18.95,5
20190301|2018-11-06 02:30,6,19.05,19.05,19,19,18
20190301|2018-11-06 03:00,6,19,19,18.96,19,38
20190301|2018-11-06 03:30,6,18.98,19.11,18.98,19.1,205
20190301|2018-11-06 04:00,6,19.1,19.15,19.1,19.15,65
20190301|2018-11-06 04:30,6,19.16,19.17,19.13,19.17,36
20190301|2018-11-06 05:00,6,19.1,19.12,19.08,19.1,27
20190301|2018-11-06 05:30,6,19.1,19.12,19.1,19.12,5
20190301|2018-11-06 06:00,6,19.1,19.11,19.1,19.1,23
20190301|2018-11-06 06:30,6,19.1,19.1,19.05,19.05,20
20190301|2018-11-06 07:30,6,19.05,19.05,19.05,19.05,3
20190301|2018-11-06 08:00,6,19.05,19.05,18.95,19,98
20190301|2018-11-06 08:30,6,19.05,19.05,18.82,18.85,386
20190301|2018-11-06 09:00,6,18.85,18.9,18.7,18.7,253
20190301|2018-11-06 09:30,6,18.75,18.77,18.71,18.75,151
20190301|2018-11-06 10:00,6,18.75,18.75,18.67,18.72,66
20190301|2018-11-06 10:30,6,18.75,18.76,18.65,18.7,200
20190301|2018-11-06 11:00,6,18.7,18.7,18.65,18.65,213
20190301|2018-11-06 11:30,6,18.67,18.67,18.62,18.65,179
20190301|2018-11-06 12:00,6,18.66,18.66,18.6,18.62,42
20190301|2018-11-06 12:30,6,18.63,18.75,18.63,18.68,54
20190301|2018-11-06 13:00,6,18.7,18.8,18.7,18.77,173
20190301|2018-11-06 13:30,6,18.82,18.85,18.7,18.71,85
20190301|2018-11-06 14:00,6,18.75,18.76,18.65,18.68,115
20190301|2018-11-06 14:30,6,18.65,18.78,18.65,18.7,195
20190301|2018-11-06 15:00,6,18.66,18.66,18.5,18.55,562
20190301|2018-11-06 15:30,6,18.51,18.55,18.5,18.53,42
20190301|2018-11-06 17:30,7,18.6,18.61,18.55,18.56,50
20190301|2018-11-06 18:00,7,18.57,18.57,18.57,18.57,5
20190301|2018-11-06 18:30,7,18.55,18.72,18.55,18.6,127
20190301|2018-11-06 19:00,7,18.55,18.55,18.45,18.45,22
20190301|2018-11-06 19:30,7,18.44,18.45,18.41,18.41,5
20190301|2018-11-06 20:00,7,18.4,18.42,18.31,18.31,31
20190301|2018-11-06 20:30,7,18.47,18.47,18.45,18.45,6
20190301|2018-11-06 21:00,7,18.4,18.42,18.4,18.42,27
20190301|2018-11-06 21:30,7,18.4,18.4,18.36,18.36,16
20190301|2018-11-06 22:00,7,18.4,18.4,18.35,18.35,10
20190301|2018-11-06 22:30,7,18.37,18.37,18.37,18.37,1
20190301|2018-11-06 23:00,7,18.31,18.37,18.3,18.36,39
20190301|2018-11-06 23:30,7,18.4,18.46,18.4,18.46,6
20190301|2018-11-07 00:00,7,18.45,18.45,18.45,18.45,1
20190301|2018-11-07 01:00,7,18.4,18.45,18.4,18.41,7
20190301|2018-11-07 01:30,7,18.4,18.4,18.37,18.37,4
20190301|2018-11-07 02:00,7,18.4,18.4,18.2,18.2,96
20190301|2018-11-07 02:30,7,18.2,18.2,18.1,18.13,14
20190301|2018-11-07 03:00,7,18.15,18.15,18.1,18.12,45
20190301|2018-11-07 03:30,7,18.1,18.15,18.06,18.06,148
20190301|2018-11-07 04:00,7,18.08,18.1,18.07,18.1,34
20190301|2018-11-07 04:30,7,18.1,18.1,18.1,18.1,9
20190301|2018-11-07 05:00,7,18.1,18.1,18.1,18.1,157
20190301|2018-11-07 05:30,7,18.09,18.17,18.09,18.15,61
20190301|2018-11-07 06:00,7,18.1,18.15,18.1,18.1,12
20190301|2018-11-07 06:30,7,18.1,18.27,18.1,18.26,379
20190301|2018-11-07 07:00,7,18.26,18.3,18.22,18.22,10
20190301|2018-11-07 07:30,7,18.15,18.31,18.15,18.31,90
20190301|2018-11-07 08:00,7,18.3,18.3,18.23,18.23,152
20190301|2018-11-07 08:30,7,18.25,18.25,18.07,18.17,394
20190301|2018-11-07 09:00,7,18.15,18.18,18.1,18.13,340
20190301|2018-11-07 09:30,7,18.13,18.13,18.05,18.11,439
20190301|2018-11-07 10:00,7,18.11,18.15,18.06,18.15,339
20190301|2018-11-07 10:30,7,18.15,18.16,18.08,18.1,300
20190301|2018-11-07 11:00,7,18.07,18.13,18.07,18.1,264
20190301|2018-11-07 11:30,7,18.1,18.1,17.97,18.01,294
20190301|2018-11-07 12:00,7,18,18.01,17.95,17.96,76
20190301|2018-11-07 12:30,7,18,18.05,17.96,18.05,143
20190301|2018-11-07 13:00,7,18.02,18.02,17.95,17.96,139
20190301|2018-11-07 13:30,7,17.96,18.05,17.91,18.02,315
20190301|2018-11-07 14:00,7,18,18,17.9,17.95,662
20190301|2018-11-07 14:30,7,17.96,17.97,17.9,17.9,551
20190301|2018-11-07 15:00,7,17.92,17.95,17.85,17.85,1148
20190301|2018-11-07 15:30,7,17.9,17.91,17.85,17.9,430
20190301|2018-11-07 17:00,8,17.85,17.95,17.82,17.87,115
20190301|2018-11-07 17:30,8,17.87,17.87,17.86,17.86,2
20190301|2018-11-07 18:00,8,17.85,17.87,17.85,17.87,12
20190301|2018-11-07 18:30,8,17.85,17.87,17.85,17.85,76
20190301|2018-11-07 19:00,8,17.82,17.82,17.82,17.82,14
20190301|2018-11-07 19:30,8,17.85,17.85,17.77,17.82,18
20190301|2018-11-07 20:00,8,17.82,17.82,17.81,17.82,7
20190301|2018-11-07 20:30,8,17.8,17.8,17.8,17.8,3
20190301|2018-11-07 22:00,8,17.8,17.82,17.78,17.82,4
20190301|2018-11-07 23:30,8,17.85,17.85,17.85,17.85,2
20190301|2018-11-08 00:00,8,17.85,17.85,17.85,17.85,1
20190301|2018-11-08 00:30,8,17.85,17.9,17.85,17.9,17
20190301|2018-11-08 01:00,8,17.9,17.9,17.9,17.9,11
20190301|2018-11-08 01:30,8,17.85,17.86,17.85,17.85,11
20190301|2018-11-08 02:00,8,17.81,17.81,17.8,17.8,52
20190301|2018-11-08 02:30,8,17.8,17.8,17.78,17.8,71
20190301|2018-11-08 03:00,8,17.8,17.8,17.8,17.8,9
20190301|2018-11-08 03:30,8,17.81,17.87,17.81,17.87,14
20190301|2018-11-08 04:00,8,17.87,17.95,17.87,17.9,45
20190301|2018-11-08 04:30,8,17.95,17.95,17.9,17.95,27
20190301|2018-11-08 05:00,8,17.9,17.92,17.9,17.92,4
20190301|2018-11-08 05:30,8,17.95,17.97,17.95,17.95,95
20190301|2018-11-08 06:00,8,17.9,17.92,17.9,17.9,87
20190301|2018-11-08 06:30,8,17.95,17.95,17.9,17.95,209
20190301|2018-11-08 07:00,8,17.95,18,17.9,17.95,112
20190301|2018-11-08 07:30,8,17.95,17.96,17.9,17.9,90
20190301|2018-11-08 08:00,8,17.95,17.96,17.9,17.95,115
20190301|2018-11-08 08:30,8,17.95,17.95,17.71,17.71,598
20190301|2018-11-08 09:00,8,17.71,17.76,17.66,17.67,461
20190301|2018-11-08 09:30,8,17.7,17.7,17.63,17.66,184
20190301|2018-11-08 10:00,8,17.66,17.72,17.6,17.65,186
20190301|2018-11-08 10:30,8,17.65,17.65,17.6,17.6,124
20190301|2018-11-08 11:00,8,17.6,17.65,17.55,17.55,336
20190301|2018-11-08 11:30,8,17.58,17.63,17.55,17.6,512
20190301|2018-11-08 12:00,8,17.65,17.67,17.6,17.65,416
20190301|2018-11-08 12:30,8,17.66,17.78,17.65,17.7,423
20190301|2018-11-08 13:00,8,17.7,17.83,17.65,17.8,484
20190301|2018-11-08 13:30,8,17.82,17.93,17.76,17.9,541
20190301|2018-11-08 14:00,8,17.9,17.9,17.85,17.9,127
20190301|2018-11-08 14:30,8,17.9,17.95,17.75,17.81,385
20190301|2018-11-08 15:00,8,17.8,17.93,17.77,17.87,579
20190301|2018-11-08 15:30,8,17.86,17.95,17.86,17.95,28
20190301|2018-11-08 17:00,9,17.9,17.9,17.9,17.9,4
20190301|2018-11-08 17:30,9,17.91,17.91,17.91,17.91,1
20190301|2018-11-08 18:00,9,17.9,17.9,17.9,17.9,2
20190301|2018-11-08 18:30,9,17.88,17.9,17.85,17.9,5
20190301|2018-11-08 19:00,9,17.9,17.92,17.9,17.92,2
20190301|2018-11-08 19:30,9,17.92,17.96,17.92,17.95,7
20190301|2018-11-08 20:00,9,17.95,18,17.95,18,17
20190301|2018-11-08 20:30,9,17.99,18.01,17.98,18,8
20190301|2018-11-08 21:00,9,18,18,18,18,2
20190301|2018-11-08 21:30,9,18.02,18.02,18,18,4
20190301|2018-11-08 23:30,9,17.91,17.91,17.91,17.91,1
20190301|2018-11-09 01:00,9,17.97,18.01,17.96,18.01,34
20190301|2018-11-09 01:30,9,18.01,18.02,18.01,18.01,10
20190301|2018-11-09 02:00,9,18.05,18.05,18.02,18.02,29
20190301|2018-11-09 02:30,9,18.1,18.1,18.07,18.1,18
20190301|2018-11-09 03:00,9,18.06,18.1,18.05,18.05,23
20190301|2018-11-09 03:30,9,18.05,18.05,18.05,18.05,6
20190301|2018-11-09 04:00,9,18.05,18.05,18.05,18.05,1
20190301|2018-11-09 05:00,9,18.1,18.15,18.1,18.15,3
20190301|2018-11-09 05:30,9,18.1,18.11,18.06,18.07,15
20190301|2018-11-09 06:00,9,18.1,18.1,18.02,18.1,90
20190301|2018-11-09 06:30,9,18.05,18.05,18.05,18.05,7
20190301|2018-11-09 07:00,9,18.05,18.05,17.95,18,64
20190301|2018-11-09 07:30,9,18,18.05,18,18.05,83
20190301|2018-11-09 08:00,9,18.02,18.03,17.91,17.97,407
20190301|2018-11-09 08:30,9,17.96,18.05,17.91,18.05,253
20190301|2018-11-09 09:00,9,18.05,18.25,18.05,18.1,390
20190301|2018-11-09 09:30,9,18.08,18.18,18.05,18.15,63
20190301|2018-11-09 10:00,9,18.15,18.23,18.1,18.11,255
20190301|2018-11-09 10:30,9,18.05,18.21,18.05,18.21,96
20190301|2018-11-09 11:00,9,18.2,18.25,18.13,18.17,257
20190301|2018-11-09 11:30,9,18.18,18.18,18.07,18.17,106
20190301|2018-11-09 12:00,9,18.2,18.22,18.15,18.2,69
20190301|2018-11-09 12:30,9,18.22,18.26,18.21,18.21,56
20190301|2018-11-09 13:00,9,18.22,18.32,18.2,18.31,166
20190301|2018-11-09 13:30,9,18.31,18.33,18.1,18.16,249
20190301|2018-11-09 14:00,9,18.18,18.2,18,18.03,99
20190301|2018-11-09 14:30,9,18.05,18.1,18,18.1,272
20190301|2018-11-09 15:00,9,18.1,18.26,18.1,18.2,712
20190301|2018-11-09 15:30,9,18.25,18.26,18.21,18.25,115
20190301|2018-11-11 17:00,12,18.2,18.26,18.2,18.2,50
20190301|2018-11-11 17:30,12,18.2,18.23,18.2,18.2,10
20190301|2018-11-11 18:00,12,18.2,18.2,18.2,18.2,19
20190301|2018-11-11 18:30,12,18.2,18.2,18.18,18.18,36
20190301|2018-11-11 19:00,12,18.16,18.16,18.15,18.15,26
20190301|2018-11-11 19:30,12,18.15,18.15,18.1,18.1,20
20190301|2018-11-11 20:00,12,18.1,18.1,18.1,18.1,3
20190301|2018-11-11 20:30,12,18.1,18.1,18.1,18.1,14
20190301|2018-11-11 21:00,12,18.1,18.1,18.1,18.1,1
20190301|2018-11-11 21:30,12,18.08,18.08,18.02,18.02,9
20190301|2018-11-12 01:00,12,18.11,18.11,18.11,18.11,2
20190301|2018-11-12 01:30,12,18.1,18.1,18.1,18.1,13
20190301|2018-11-12 02:00,12,18.1,18.1,18.1,18.1,2
20190301|2018-11-12 02:30,12,18.2,18.26,18.2,18.26,6
20190301|2018-11-12 03:30,12,18.21,18.25,18.21,18.25,4
20190301|2018-11-12 04:00,12,18.2,18.2,18.2,18.2,1
20190301|2018-11-12 04:30,12,18.15,18.15,18.11,18.11,4
20190301|2018-11-12 05:00,12,18.15,18.15,18.15,18.15,6
20190301|2018-11-12 05:30,12,18.2,18.2,18.2,18.2,11
20190301|2018-11-12 06:00,12,18.19,18.19,18.19,18.19,10
20190301|2018-11-12 06:30,12,18.15,18.2,18.15,18.2,53
20190301|2018-11-12 07:00,12,18.2,18.25,18.2,18.25,134
20190301|2018-11-12 07:30,12,18.21,18.21,18.2,18.2,13
20190301|2018-11-12 08:00,12,18.2,18.23,18.15,18.15,158
20190301|2018-11-12 08:30,12,18.2,18.5,18.15,18.45,515
20190301|2018-11-12 09:00,12,18.49,18.66,18.45,18.48,622
20190301|2018-11-12 09:30,12,18.48,18.65,18.48,18.65,217
20190301|2018-11-12 10:00,12,18.62,18.76,18.61,18.76,967
20190301|2018-11-12 10:30,12,18.76,18.8,18.65,18.65,295
20190301|2018-11-12 11:00,12,18.65,18.7,18.57,18.68,403
20190301|2018-11-12 11:30,12,18.7,18.77,18.68,18.75,217
20190301|2018-11-12 12:00,12,18.8,18.9,18.72,18.75,430
20190301|2018-11-12 12:30,12,18.75,18.8,18.6,18.65,225
20190301|2018-11-12 13:00,12,18.65,18.7,18.51,18.62,206
20190301|2018-11-12 13:30,12,18.61,18.71,18.53,18.71,212
20190301|2018-11-12 14:00,12,18.7,18.86,18.65,18.73,401
20190301|2018-11-12 14:30,12,18.75,19,18.75,18.9,547
20190301|2018-11-12 15:00,12,18.95,18.95,18.82,18.86,602
20190301|2018-11-12 15:30,12,18.85,18.87,18.78,18.8,403
20190301|2018-11-12 17:00,13,18.75,18.76,18.72,18.72,18
20190301|2018-11-12 17:30,13,18.75,18.8,18.75,18.8,74
20190301|2018-11-12 18:00,13,18.85,18.9,18.82,18.9,37
20190301|2018-11-12 18:30,13,18.9,18.9,18.88,18.9,8
20190301|2018-11-12 19:00,13,18.9,18.95,18.87,18.87,23
20190301|2018-11-12 19:30,13,18.9,18.9,18.9,18.9,1
20190301|2018-11-12 20:00,13,18.85,18.85,18.85,18.85,10
20190301|2018-11-12 20:30,13,18.9,18.9,18.9,18.9,2
20190301|2018-11-12 21:00,13,18.9,18.9,18.9,18.9,1
20190301|2018-11-12 21:30,13,18.8,18.8,18.73,18.73,15
20190301|2018-11-12 22:00,13,18.67,18.67,18.67,18.67,1
20190301|2018-11-12 22:30,13,18.73,18.75,18.72,18.75,7
20190301|2018-11-12 23:00,13,18.77,18.77,18.7,18.7,16
20190301|2018-11-13 00:30,13,18.78,18.78,18.78,18.78,2
20190301|2018-11-13 01:00,13,18.76,18.82,18.75,18.75,23
20190301|2018-11-13 01:30,13,18.74,18.74,18.73,18.73,7
20190301|2018-11-13 02:00,13,18.7,18.7,18.66,18.66,8
20190301|2018-11-13 02:30,13,18.65,18.71,18.65,18.71,10
20190301|2018-11-13 03:00,13,18.75,18.75,18.7,18.71,12
20190301|2018-11-13 03:30,13,18.7,18.72,18.7,18.72,2
20190301|2018-11-13 04:00,13,18.78,18.8,18.78,18.8,11
20190301|2018-11-13 04:30,13,18.81,18.81,18.77,18.77,11
20190301|2018-11-13 05:00,13,18.75,18.75,18.75,18.75,1
20190301|2018-11-13 05:30,13,18.75,18.75,18.7,18.75,96
20190301|2018-11-13 06:00,13,18.75,18.75,18.7,18.75,73
20190301|2018-11-13 06:30,13,18.75,18.8,18.71,18.8,20
20190301|2018-11-13 07:00,13,18.8,18.8,18.8,18.8,17
20190301|2018-11-13 07:30,13,18.85,18.85,18.85,18.85,4
20190301|2018-11-13 08:00,13,18.85,18.95,18.82,18.95,209
20190301|2018-11-13 08:30,13,18.9,19.01,18.82,19,511
20190301|2018-11-13 09:00,13,19.01,19.33,19.01,19.3,883
20190301|2018-11-13 09:30,13,19.32,19.35,19.04,19.05,549
20190301|2018-11-13 10:00,13,19.05,19.06,18.77,18.8,255
20190301|2018-11-13 10:30,13,18.85,19,18.85,18.92,355
20190301|2018-11-13 11:00,13,18.92,19.05,18.85,18.88,655
20190301|2018-11-13 11:30,13,18.95,19.05,18.85,19,2932
20190301|2018-11-13 12:00,13,19,19.1,18.91,19.02,210
20190301|2018-11-13 12:30,13,19,19.03,18.89,19,103
20190301|2018-11-13 13:00,13,19.02,19.2,19,19.15,138
20190301|2018-11-13 13:30,13,19.15,19.25,19.06,19.2,216
20190301|2018-11-13 14:00,13,19.2,19.2,19.1,19.15,114
20190301|2018-11-13 14:30,13,19.16,19.2,18.97,19.1,325
20190301|2018-11-13 15:00,13,19.1,19.11,19.01,19.01,431
20190301|2018-11-13 15:30,13,19.03,19.1,19.03,19.05,121
20190301|2018-11-13 17:00,14,19.05,19.05,18.9,18.9,81
20190301|2018-11-13 17:30,14,18.95,18.95,18.95,18.95,5
20190301|2018-11-13 18:00,14,18.95,18.95,18.9,18.9,9
20190301|2018-11-13 18:30,14,18.95,18.95,18.95,18.95,14
20190301|2018-11-13 19:00,14,18.95,18.95,18.92,18.92,6
20190301|2018-11-13 19:30,14,18.95,18.95,18.95,18.95,5
20190301|2018-11-13 20:00,14,19.01,19.1,19.01,19.1,8
20190301|2018-11-13 20:30,14,19.06,19.06,19.05,19.05,5
20190301|2018-11-13 21:00,14,19.05,19.05,19.05,19.05,14
20190301|2018-11-13 21:30,14,19,19,19,19,6
20190301|2018-11-13 22:00,14,19.05,19.05,19.05,19.05,8
20190301|2018-11-14 01:00,14,19.08,19.12,19.08,19.11,41
20190301|2018-11-14 01:30,14,19.15,19.15,19.1,19.1,29
20190301|2018-11-14 02:00,14,19.15,19.22,19.13,19.2,38
20190301|2018-11-14 02:30,14,19.2,19.35,19.2,19.22,147
20190301|2018-11-14 03:00,14,19.25,19.25,19.2,19.2,8
20190301|2018-11-14 03:30,14,19.15,19.15,19.07,19.07,26
20190301|2018-11-14 04:00,14,19.09,19.11,19.07,19.11,18
20190301|2018-11-14 04:30,14,19.07,19.07,19.05,19.05,9
20190301|2018-11-14 05:00,14,19.1,19.1,19.1,19.1,1
20190301|2018-11-14 05:30,14,19.05,19.17,19.03,19.17,38
20190301|2018-11-14 06:00,14,19.15,19.15,19.1,19.1,9
20190301|2018-11-14 06:30,14,19,19,19,19,8
20190301|2018-11-14 07:00,14,19,19,18.99,19,12
20190301|2018-11-14 07:30,14,19.01,19.01,18.9,18.94,132
20190301|2018-11-14 08:00,14,18.9,18.93,18.82,18.85,103
20190301|2018-11-14 08:30,14,18.85,19,18.82,18.91,305
20190301|2018-11-14 09:00,14,18.93,19.22,18.93,19.15,257
20190301|2018-11-14 09:30,14,19.16,19.23,19.07,19.21,588
20190301|2018-11-14 10:00,14,19.2,19.35,19.2,19.3,247
20190301|2018-11-14 10:30,14,19.35,19.41,19.3,19.31,128
20190301|2018-11-14 11:00,14,19.31,19.51,19.31,19.32,302
20190301|2018-11-14 11:30,14,19.35,19.51,19.35,19.45,263
20190301|2018-11-14 12:00,14,19.5,19.5,19.38,19.4,91
20190301|2018-11-14 12:30,14,19.37,19.6,19.37,19.57,109
20190301|2018-11-14 13:00,14,19.6,19.65,19.31,19.45,196
20190301|2018-11-14 13:30,14,19.43,19.47,19.25,19.27,335
20190301|2018-11-14 14:00,14,19.27,19.27,19.15,19.2,165
20190301|2018-11-14 14:30,14,19.2,19.48,19.2,19.42,257
20190301|2018-11-14 15:00,14,19.42,19.55,19.42,19.43,539
20190301|2018-11-14 15:30,14,19.5,19.55,19.45,19.45,265
20190301|2018-11-14 17:00,15,19.45,19.45,19.4,19.45,16
20190301|2018-11-14 17:30,15,19.4,19.45,19.4,19.45,2
20190301|2018-11-14 18:00,15,19.5,19.5,19.47,19.47,27
20190301|2018-11-14 19:30,15,19.43,19.5,19.43,19.5,4
20190301|2018-11-14 20:30,15,19.4,19.45,19.4,19.45,5
20190301|2018-11-14 21:00,15,19.55,19.55,19.49,19.49,4
20190301|2018-11-14 21:30,15,19.48,19.5,19.48,19.5,4
20190301|2018-11-14 22:00,15,19.53,19.53,19.51,19.51,2
20190301|2018-11-14 22:30,15,19.56,19.56,19.52,19.52,5
20190301|2018-11-14 23:00,15,19.5,19.5,19.47,19.5,39
20190301|2018-11-14 23:30,15,19.5,19.5,19.5,19.5,2
20190301|2018-11-15 00:30,15,19.4,19.4,19.36,19.36,6
20190301|2018-11-15 01:00,15,19.35,19.35,19.33,19.33,4
20190301|2018-11-15 01:30,15,19.3,19.3,19.28,19.3,20
20190301|2018-11-15 02:00,15,19.3,19.3,19.24,19.25,27
20190301|2018-11-15 02:30,15,19.3,19.32,19.25,19.3,54
20190301|2018-11-15 03:00,15,19.3,19.37,19.3,19.35,6
20190301|2018-11-15 03:30,15,19.37,19.42,19.36,19.4,29
20190301|2018-11-15 04:00,15,19.4,19.45,19.35,19.35,58
20190301|2018-11-15 04:30,15,19.33,19.33,19.3,19.3,4
20190301|2018-11-15 05:00,15,19.3,19.32,19.3,19.32,22
20190301|2018-11-15 05:30,15,19.35,19.36,19.35,19.35,95
20190301|2018-11-15 06:00,15,19.35,19.35,19.35,19.35,14
20190301|2018-11-15 06:30,15,19.37,19.37,19.37,19.37,1
20190301|2018-11-15 07:00,15,19.4,19.46,19.4,19.45,16
20190301|2018-11-15 07:30,15,19.47,19.53,19.44,19.5,17
20190301|2018-11-15 08:00,15,19.48,19.68,19.48,19.65,162
20190301|2018-11-15 08:30,15,19.65,19.85,19.62,19.85,519
20190301|2018-11-15 09:00,15,19.85,19.87,19.75,19.82,211
20190301|2018-11-15 09:30,15,19.85,20.01,19.8,19.85,314
20190301|2018-11-15 10:00,15,19.85,19.85,19.65,19.65,204
20190301|2018-11-15 10:30,15,19.67,19.67,19.52,19.6,113
20190301|2018-11-15 11:00,15,19.56,19.65,19.5,19.6,93
20190301|2018-11-15 11:30,15,19.58,19.7,19.55,19.68,92
20190301|2018-11-15 12:00,15,19.68,19.77,19.35,19.42,236
20190301|2018-11-15 12:30,15,19.4,19.46,19.3,19.35,242
20190301|2018-11-15 13:00,15,19.3,19.5,19.3,19.35,207
20190301|2018-11-15 13:30,15,19.33,19.47,19.3,19.45,181
20190301|2018-11-15 14:00,15,19.47,19.7,19.45,19.6,457
20190301|2018-11-15 14:30,15,19.6,19.6,19.4,19.4,336
20190301|2018-11-15 15:00,15,19.42,19.5,19.32,19.37,652
20190301|2018-11-15 15:30,15,19.4,19.45,19.37,19.4,232
20190301|2018-11-15 17:00,16,19.45,19.55,19.45,19.47,20
20190301|2018-11-15 17:30,16,19.5,19.55,19.5,19.5,54
20190301|2018-11-15 18:00,16,19.5,19.5,19.5,19.5,12
20190301|2018-11-15 18:30,16,19.47,19.47,19.47,19.47,2
20190301|2018-11-15 19:00,16,19.49,19.51,19.49,19.5,29
20190301|2018-11-15 19:30,16,19.51,19.54,19.5,19.5,5
20190301|2018-11-15 20:00,16,19.47,19.5,19.47,19.5,15
20190301|2018-11-15 20:30,16,19.48,19.48,19.48,19.48,2
20190301|2018-11-15 21:00,16,19.4,19.45,19.4,19.43,7
20190301|2018-11-15 21:30,16,19.43,19.43,19.42,19.42,5
20190301|2018-11-15 22:00,16,19.41,19.42,19.41,19.42,5
20190301|2018-11-15 22:30,16,19.4,19.4,19.4,19.4,12
20190301|2018-11-15 23:00,16,19.4,19.45,19.4,19.45,18
20190301|2018-11-15 23:30,16,19.45,19.46,19.45,19.45,6
20190301|2018-11-16 01:00,16,19.45,19.45,19.45,19.45,25
20190301|2018-11-16 01:30,16,19.45,19.45,19.45,19.45,8
20190301|2018-11-16 02:00,16,19.4,19.42,19.37,19.41,58
20190301|2018-11-16 02:30,16,19.4,19.42,19.4,19.4,17
20190301|2018-11-16 03:00,16,19.4,19.5,19.4,19.5,20
20190301|2018-11-16 03:30,16,19.45,19.45,19.45,19.45,14
20190301|2018-11-16 04:00,16,19.45,19.45,19.45,19.45,2
20190301|2018-11-16 04:30,16,19.45,19.45,19.45,19.45,2
20190301|2018-11-16 05:00,16,19.5,19.5,19.5,19.5,16
20190301|2018-11-16 06:00,16,19.55,19.55,19.55,19.55,6
20190301|2018-11-16 06:30,16,19.56,19.6,19.55,19.55,26
20190301|2018-11-16 07:00,16,19.51,19.61,19.51,19.61,92
20190301|2018-11-16 07:30,16,19.61,19.67,19.6,19.6,42
20190301|2018-11-16 08:00,16,19.55,19.62,19.55,19.55,142
20190301|2018-11-16 08:30,16,19.55,19.61,19.33,19.35,352
20190301|2018-11-16 09:00,16,19.35,19.45,19.22,19.25,347
20190301|2018-11-16 09:30,16,19.25,19.27,19.1,19.27,793
20190301|2018-11-16 10:00,16,19.27,19.4,19.23,19.35,473
20190301|2018-11-16 10:30,16,19.32,19.4,19.3,19.38,1068
20190301|2018-11-16 11:00,16,19.35,19.4,19.25,19.33,612
20190301|2018-11-16 11:30,16,19.35,19.38,18.95,18.98,924
20190301|2018-11-16 12:00,16,19,19.15,19,19.15,227
20190301|2018-11-16 12:30,16,19.15,19.23,19.15,19.16,348
20190301|2018-11-16 13:00,16,19.12,19.15,19.01,19.05,172
20190301|2018-11-16 13:30,16,19.06,19.06,18.95,18.96,325
20190301|2018-11-16 14:00,16,18.96,19,18.87,18.9,451
20190301|2018-11-16 14:30,16,18.9,19,18.85,18.85,441
20190301|2018-11-16 15:00,16,18.9,18.9,18.8,18.8,974
20190301|2018-11-16 15:30,16,18.81,18.9,18.8,18.87,711
20190301|2018-11-18 17:00,19,18.9,19,18.9,18.93,139
20190301|2018-11-18 17:30,19,18.9,18.91,18.9,18.9,9
20190301|2018-11-18 18:00,19,18.9,18.91,18.85,18.9,131
20190301|2018-11-18 18:30,19,18.88,18.9,18.88,18.88,8
20190301|2018-11-18 19:00,19,18.91,18.91,18.9,18.9,54
20190301|2018-11-18 19:30,19,18.89,18.89,18.86,18.86,4
20190301|2018-11-18 20:00,19,18.9,18.9,18.9,18.9,1
20190301|2018-11-18 20:30,19,18.94,18.94,18.92,18.92,17
20190301|2018-11-18 23:00,19,18.9,18.9,18.88,18.88,17
20190301|2018-11-18 23:30,19,18.9,18.9,18.86,18.86,23
20190301|2018-11-19 00:30,19,18.9,18.9,18.85,18.85,36
20190301|2018-11-19 01:30,19,18.86,18.86,18.85,18.85,88
20190301|2018-11-19 02:00,19,18.85,18.85,18.72,18.75,87
20190301|2018-11-19 02:30,19,18.75,18.75,18.7,18.71,34
20190301|2018-11-19 03:00,19,18.75,18.81,18.75,18.81,12
20190301|2018-11-19 03:30,19,18.8,18.85,18.8,18.85,8
20190301|2018-11-19 04:00,19,18.82,18.85,18.82,18.85,7
20190301|2018-11-19 04:30,19,18.85,18.86,18.85,18.85,5
20190301|2018-11-19 05:00,19,18.85,18.9,18.82,18.82,25
20190301|2018-11-19 05:30,19,18.9,18.9,18.9,18.9,9
20190301|2018-11-19 06:00,19,18.9,18.95,18.9,18.95,32
20190301|2018-11-19 06:30,19,18.91,18.91,18.9,18.9,6
20190301|2018-11-19 07:00,19,18.9,18.91,18.85,18.85,45
20190301|2018-11-19 07:30,19,18.85,18.9,18.85,18.9,9
20190301|2018-11-19 08:00,19,18.9,18.93,18.87,18.87,149
20190301|2018-11-19 08:30,19,18.87,19.01,18.8,18.95,687
20190301|2018-11-19 09:00,19,18.98,19.2,18.97,19.17,437
20190301|2018-11-19 09:30,19,19.17,19.28,19.01,19.02,398
20190301|2018-11-19 10:00,19,19.01,19.18,19.01,19.18,81
20190301|2018-11-19 10:30,19,19.2,19.41,19.2,19.4,488
20190301|2018-11-19 11:00,19,19.41,19.6,19.41,19.56,376
20190301|2018-11-19 11:30,19,19.55,19.62,19.42,19.45,221
20190301|2018-11-19 12:00,19,19.5,19.57,19.35,19.5,533
20190301|2018-11-19 12:30,19,19.45,19.57,19.4,19.56,175
20190301|2018-11-19 13:00,19,19.56,19.62,19.5,19.52,165
20190301|2018-11-19 13:30,19,19.52,19.57,19.35,19.4,236
20190301|2018-11-19 14:00,19,19.4,19.46,19.3,19.45,400
20190301|2018-11-19 14:30,19,19.42,19.7,19.42,19.55,696
20190301|2018-11-19 15:00,19,19.57,19.6,19.48,19.48,1063
20190301|2018-11-19 15:30,19,19.45,19.5,19.41,19.42,410
20190301|2018-11-19 17:00,20,19.42,19.51,19.42,19.5,89
20190301|2018-11-19 17:30,20,19.45,19.52,19.45,19.52,52
20190301|2018-11-19 18:00,20,19.51,19.52,19.46,19.46,24
20190301|2018-11-19 18:30,20,19.5,19.51,19.5,19.51,14
20190301|2018-11-19 19:00,20,19.52,19.55,19.47,19.47,42
20190301|2018-11-19 19:30,20,19.47,19.5,19.45,19.5,13
20190301|2018-11-19 20:30,20,19.5,19.5,19.5,19.5,16
20190301|2018-11-19 21:00,20,19.5,19.53,19.5,19.53,46
20190301|2018-11-19 22:30,20,19.55,19.55,19.53,19.53,9
20190301|2018-11-19 23:00,20,19.5,19.5,19.5,19.5,19
20190301|2018-11-19 23:30,20,19.5,19.5,19.5,19.5,4
20190301|2018-11-20 00:00,20,19.5,19.5,19.5,19.5,3
20190301|2018-11-20 01:00,20,19.55,19.62,19.53,19.6,141
20190301|2018-11-20 01:30,20,19.57,19.57,19.57,19.57,1
20190301|2018-11-20 02:00,20,19.6,19.65,19.55,19.55,86
20190301|2018-11-20 02:30,20,19.55,19.75,19.55,19.72,121
20190301|2018-11-20 03:00,20,19.72,19.75,19.67,19.7,74
20190301|2018-11-20 03:30,20,19.7,19.78,19.7,19.78,71
20190301|2018-11-20 04:00,20,19.75,19.8,19.75,19.75,64
20190301|2018-11-20 04:30,20,19.75,19.75,19.7,19.75,20
20190301|2018-11-20 05:00,20,19.77,19.78,19.75,19.77,10
20190301|2018-11-20 05:30,20,19.8,19.82,19.66,19.66,27
20190301|2018-11-20 06:00,20,19.73,19.85,19.73,19.81,37
20190301|2018-11-20 06:30,20,19.81,19.92,19.77,19.92,129
20190301|2018-11-20 07:00,20,19.95,20,19.91,19.97,121
20190301|2018-11-20 07:30,20,19.95,20.17,19.95,20.17,180
20190301|2018-11-20 08:00,20,20.15,20.2,20.08,20.17,233
20190301|2018-11-20 08:30,20,20.2,20.28,20,20.16,1393
20190301|2018-11-20 09:00,20,20.18,20.39,20.11,20.15,724
20190301|2018-11-20 09:30,20,20.15,20.15,19.92,19.95,1360
20190301|2018-11-20 10:00,20,19.95,20.25,19.95,20.25,511
20190301|2018-11-20 10:30,20,20.2,20.25,20,20.06,425
20190301|2018-11-20 11:00,20,20.05,20.25,20,20.11,211
20190301|2018-11-20 11:30,20,20.1,20.3,20.1,20.25,336
20190301|2018-11-20 12:00,20,20.25,20.37,20.25,20.32,184
20190301|2018-11-20 12:30,20,20.3,20.37,20.22,20.3,406
20190301|2018-11-20 13:00,20,20.35,20.37,20.2,20.3,225
20190301|2018-11-20 13:30,20,20.3,20.37,20.2,20.35,333
20190301|2018-11-20 14:00,20,20.35,20.45,20.2,20.2,504
20190301|2018-11-20 14:30,20,20.25,20.35,20.15,20.22,1013
20190301|2018-11-20 15:00,20,20.28,20.32,20.21,20.26,793
20190301|2018-11-20 15:30,20,20.26,20.36,20.25,20.36,385
20190301|2018-11-20 17:00,21,20.37,20.45,20.37,20.45,45
20190301|2018-11-20 17:30,21,20.41,20.41,20.4,20.4,14
20190301|2018-11-20 18:00,21,20.36,20.36,20.3,20.3,31
20190301|2018-11-20 19:00,21,20.3,20.33,20.25,20.25,68
20190301|2018-11-20 19:30,21,20.25,20.25,20.15,20.18,10
20190301|2018-11-20 20:00,21,20.2,20.2,20.08,20.15,74
20190301|2018-11-20 20:30,21,20.2,20.2,20.2,20.2,1
20190301|2018-11-20 21:00,21,20.15,20.15,20.15,20.15,24
20190301|2018-11-20 21:30,21,20.1,20.15,20.1,20.15,14
20190301|2018-11-20 22:30,21,20.1,20.1,20.1,20.1,4
20190301|2018-11-20 23:30,21,20.1,20.1,20.1,20.1,6
20190301|2018-11-21 00:00,21,20.12,20.12,20.07,20.07,20
20190301|2018-11-21 00:30,21,20.1,20.1,20.01,20.02,60
20190301|2018-11-21 01:00,21,20,20.06,20,20.06,47
20190301|2018-11-21 01:30,21,19.99,20,19.97,20,84
20190301|2018-11-21 02:00,21,20.02,20.07,20,20.05,46
20190301|2018-11-21 02:30,21,20.03,20.05,19.97,20,131
20190301|2018-11-21 03:00,21,20,20.02,20,20.02,5
20190301|2018-11-21 03:30,21,20.05,20.05,20.05,20.05,14
20190301|2018-11-21 04:00,21,20.02,20.05,20,20.05,46
20190301|2018-11-21 04:30,21,20.05,20.2,20.05,20.17,146
20190301|2018-11-21 05:00,21,20.15,20.15,20.1,20.1,91
20190301|2018-11-21 05:30,21,20.1,20.15,20.05,20.1,114
20190301|2018-11-21 06:00,21,20.07,20.07,19.97,20,110
20190301|2018-11-21 06:30,21,20,20.05,19.88,19.9,235
20190301|2018-11-21 07:00,21,19.86,19.95,19.85,19.9,219
20190301|2018-11-21 07:30,21,19.95,20,19.92,20,68
20190301|2018-11-21 08:00,21,20.05,20.1,19.96,20.08,175
20190301|2018-11-21 08:30,21,20.05,20.2,19.96,20.14,1083
20190301|2018-11-21 09:00,21,20.12,20.2,20.07,20.1,494
20190301|2018-11-21 09:30,21,20.13,20.2,20.08,20.1,552
20190301|2018-11-21 10:00,21,20.08,20.12,19.95,20.05,456
20190301|2018-11-21 10:30,21,20,20.07,20,20.07,550
20190301|2018-11-21 11:00,21,20.1,20.11,20.01,20.06,117
20190301|2018-11-21 11:30,21,20.06,20.06,19.95,19.98,223
20190301|2018-11-21 12:00,21,20,20.07,19.97,20.05,178
20190301|2018-11-21 12:30,21,20,20.05,19.96,20.02,151
20190301|2018-11-21 13:00,21,20.01,20.1,20,20.01,342
20190301|2018-11-21 13:30,21,20.02,20.1,20.01,20.1,507
20190301|2018-11-21 14:00,21,20.07,20.12,20.02,20.08,327
20190301|2018-11-21 14:30,21,20.13,20.25,20.11,20.2,650
20190301|2018-11-21 15:00,21,20.2,20.25,20.15,20.18,1054
20190301|2018-11-21 15:30,21,20.15,20.18,20.11,20.15,257
20190301|2018-11-21 17:00,22,20.16,20.16,20.13,20.13,12
20190301|2018-11-21 17:30,22,20.15,20.15,20.15,20.15,21
20190301|2018-11-21 18:00,22,20.2,20.2,20.11,20.11,28
20190301|2018-11-21 18:30,22,20.1,20.1,20.07,20.1,10
20190301|2018-11-21 19:00,22,20.1,20.15,20.1,20.15,9
20190301|2018-11-21 19:30,22,20.18,20.18,20.15,20.18,5
20190301|2018-11-21 20:30,22,20.21,20.21,20.21,20.21,1
20190301|2018-11-21 21:00,22,20.2,20.2,20.2,20.2,4
20190301|2018-11-21 21:30,22,20.2,20.2,20.2,20.2,1
20190301|2018-11-21 22:30,22,20.15,20.15,20.15,20.15,2
20190301|2018-11-21 23:00,22,20.11,20.12,20.11,20.11,3
20190301|2018-11-21 23:30,22,20.15,20.15,20.1,20.1,5
20190301|2018-11-22 00:00,22,20.1,20.1,20.1,20.1,1
20190301|2018-11-22 01:00,22,20.1,20.15,20.1,20.15,8
20190301|2018-11-22 01:30,22,20.12,20.15,20.12,20.15,5
20190301|2018-11-22 02:00,22,20.15,20.22,20.15,20.22,76
20190301|2018-11-22 02:30,22,20.25,20.28,20.25,20.28,9
20190301|2018-11-22 03:00,22,20.27,20.3,20.27,20.27,20
20190301|2018-11-22 03:30,22,20.3,20.3,20.25,20.3,7
20190301|2018-11-22 04:00,22,20.23,20.25,20.2,20.25,7
20190301|2018-11-22 04:30,22,20.21,20.3,20.17,20.3,37
20190301|2018-11-22 05:00,22,20.3,20.3,20.25,20.25,5
20190301|2018-11-22 05:30,22,20.25,20.25,20.2,20.2,29
20190301|2018-11-22 06:00,22,20.2,20.2,20.2,20.2,13
20190301|2018-11-22 06:30,22,20.25,20.27,20.25,20.26,9
20190301|2018-11-22 07:00,22,20.27,20.27,20.25,20.25,9
20190301|2018-11-22 07:30,22,20.22,20.27,20.22,20.25,40
20190301|2018-11-22 08:00,22,20.25,20.25,20.25,20.25,1
20190301|2018-11-22 08:30,22,20.3,20.3,20.26,20.26,35
20190301|2018-11-22 09:00,22,20.25,20.25,20.15,20.22,172
20190301|2018-11-22 09:30,22,20.2,20.26,20.15,20.25,343
20190301|2018-11-22 10:00,22,20.3,20.32,20.17,20.25,298
20190301|2018-11-22 17:00,23,20.27,20.27,20.2,20.2,4
20190301|2018-11-22 17:30,23,20.2,20.2,20.15,20.15,15
20190301|2018-11-22 18:00,23,20.17,20.17,20.17,20.17,2
20190301|2018-11-22 18:30,23,20.16,20.16,20.15,20.15,4
20190301|2018-11-22 19:00,23,20.15,20.15,20.1,20.11,21
20190301|2018-11-22 19:30,23,20.15,20.17,20.15,20.17,9
20190301|2018-11-22 20:30,23,20.15,20.15,20.15,20.15,3
20190301|2018-11-22 22:30,23,20.22,20.22,20.22,20.22,3
20190301|2018-11-22 23:00,23,20.2,20.22,20.2,20.22,8
20190301|2018-11-22 23:30,23,20.22,20.29,20.22,20.29,15
20190301|2018-11-23 00:00,23,20.27,20.27,20.22,20.24,19
20190301|2018-11-23 00:30,23,20.2,20.2,20.2,20.2,3
20190301|2018-11-23 01:00,23,20.25,20.25,20.2,20.2,32
20190301|2018-11-23 01:30,23,20.2,20.2,20.13,20.13,10
20190301|2018-11-23 02:00,23,20.15,20.2,20.15,20.15,68
20190301|2018-11-23 02:30,23,20.15,20.15,20.15,20.15,27
20190301|2018-11-23 03:00,23,20.15,20.15,20.11,20.12,32
20190301|2018-11-23 03:30,23,20.12,20.12,20.12,20.12,4
20190301|2018-11-23 04:00,23,20.15,20.2,20.15,20.2,3
20190301|2018-11-23 04:30,23,20.2,20.2,20.2,20.2,11
20190301|2018-11-23 05:00,23,20.25,20.25,20.2,20.2,117
20190301|2018-11-23 05:30,23,20.2,20.25,20.2,20.25,31
20190301|2018-11-23 06:00,23,20.2,20.25,20.18,20.18,11
20190301|2018-11-23 07:00,23,20.2,20.22,20.17,20.2,23
20190301|2018-11-23 07:30,23,20.25,20.35,20.25,20.3,128
20190301|2018-11-23 08:00,23,20.31,20.33,20.3,20.3,99
20190301|2018-11-23 08:30,23,20.3,20.35,20.17,20.24,648
20190301|2018-11-23 09:00,23,20.24,20.32,20.22,20.31,534
20190301|2018-11-23 09:30,23,20.3,20.3,20.13,20.13,245
20190301|2018-11-23 10:00,23,20.11,20.15,20.01,20.08,145
20190301|2018-11-23 10:30,23,20.06,20.11,20.03,20.11,283
20190301|2018-11-23 11:00,23,20.13,20.15,20.06,20.08,148
20190301|2018-11-23 11:30,23,20.08,20.18,20.08,20.17,482
20190301|2018-11-23 12:00,23,20.17,20.32,20.17,20.27,1091
20190301|2018-11-25 17:00,26,20.25,20.25,20.15,20.15,65
20190301|2018-11-25 17:30,26,20.15,20.15,20.15,20.15,1
20190301|2018-11-25 18:00,26,20.15,20.17,20.1,20.15,88
20190301|2018-11-25 18:30,26,20.17,20.18,20.16,20.16,131
20190301|2018-11-25 19:00,26,20.15,20.15,20.07,20.11,78
20190301|2018-11-25 19:30,26,20.12,20.16,20.12,20.14,45
20190301|2018-11-25 20:00,26,20.15,20.16,20.07,20.1,30
20190301|2018-11-25 20:30,26,20.14,20.15,20.11,20.15,84
20190301|2018-11-25 21:00,26,20.16,20.16,20.11,20.11,35
20190301|2018-11-25 21:30,26,20.1,20.1,20.07,20.07,13
20190301|2018-11-25 22:00,26,20.07,20.1,20.07,20.1,24
20190301|2018-11-25 23:00,26,20.07,20.07,20.03,20.03,22
20190301|2018-11-26 00:00,26,20.05,20.07,20.05,20.05,35
20190301|2018-11-26 00:30,26,20.05,20.08,20.05,20.08,15
20190301|2018-11-26 01:00,26,20.05,20.05,19.99,20,120
20190301|2018-11-26 01:30,26,20,20,20,20,5
20190301|2018-11-26 02:00,26,19.95,19.95,19.89,19.89,11
20190301|2018-11-26 02:30,26,19.85,19.85,19.8,19.85,16
20190301|2018-11-26 03:00,26,19.8,19.85,19.8,19.83,47
20190301|2018-11-26 03:30,26,19.81,19.83,19.8,19.8,5
20190301|2018-11-26 04:00,26,19.8,19.85,19.8,19.85,13
20190301|2018-11-26 04:30,26,19.85,19.87,19.8,19.87,91
20190301|2018-11-26 05:00,26,19.85,19.85,19.81,19.85,62
20190301|2018-11-26 05:30,26,19.85,19.86,19.85,19.86,8
20190301|2018-11-26 06:00,26,19.85,19.85,19.85,19.85,17
20190301|2018-11-26 06:30,26,19.85,19.88,19.85,19.88,21
20190301|2018-11-26 07:00,26,19.85,19.85,19.85,19.85,3
20190301|2018-11-26 07:30,26,19.85,19.89,19.83,19.88,81
20190301|2018-11-26 08:00,26,19.87,19.93,19.87,19.92,65
20190301|2018-11-26 08:30,26,19.9,19.95,19.83,19.83,412
20190301|2018-11-26 09:00,26,19.8,19.85,19.76,19.76,375
20190301|2018-11-26 09:30,26,19.76,19.8,19.67,19.72,635
20190301|2018-11-26 10:00,26,19.71,19.76,19.66,19.72,78
20190301|2018-11-26 10:30,26,19.75,19.85,19.75,19.77,123
20190301|2018-11-26 11:00,26,19.76,19.85,19.71,19.8,213
20190301|2018-11-26 11:30,26,19.85,19.86,19.75,19.8,259
20190301|2018-11-26 12:00,26,19.77,19.81,19.69,19.7,217
20190301|2018-11-26 12:30,26,19.7,19.72,19.65,19.65,75
20190301|2018-11-26 13:00,26,19.66,19.7,19.62,19.66,551
20190301|2018-11-26 13:30,26,19.65,19.7,19.57,19.57,690
20190301|2018-11-26 14:00,26,19.56,19.65,19.56,19.65,177
20190301|2018-11-26 14:30,26,19.62,19.65,19.5,19.51,949
20190301|2018-11-26 15:00,26,19.5,19.57,19.41,19.47,2183
20190301|2018-11-26 15:30,26,19.51,19.75,19.5,19.71,948
20190301|2018-11-26 17:00,27,19.73,19.73,19.7,19.73,23
20190301|2018-11-26 17:30,27,19.7,19.72,19.69,19.72,7
20190301|2018-11-26 18:00,27,19.75,19.75,19.75,19.75,21
20190301|2018-11-26 18:30,27,19.75,19.8,19.75,19.76,182
20190301|2018-11-26 19:00,27,19.79,19.82,19.79,19.8,104
20190301|2018-11-26 20:00,27,19.78,19.78,19.76,19.76,7
20190301|2018-11-26 20:30,27,19.75,19.75,19.75,19.75,8
20190301|2018-11-26 21:00,27,19.7,19.7,19.68,19.68,7
20190301|2018-11-26 21:30,27,19.65,19.65,19.65,19.65,2
20190301|2018-11-26 22:00,27,19.65,19.65,19.62,19.62,24
20190301|2018-11-26 23:00,27,19.6,19.6,19.56,19.57,27
20190301|2018-11-26 23:30,27,19.57,19.65,19.57,19.65,12
20190301|2018-11-27 00:00,27,19.65,19.66,19.65,19.66,25
20190301|2018-11-27 00:30,27,19.65,19.65,19.65,19.65,5
20190301|2018-11-27 01:00,27,19.65,19.65,19.65,19.65,7
20190301|2018-11-27 01:30,27,19.6,19.6,19.4,19.6,148
20190301|2018-11-27 02:00,27,19.65,19.67,19.62,19.65,24
20190301|2018-11-27 02:30,27,19.65,19.65,19.6,19.6,34
20190301|2018-11-27 03:00,27,19.58,19.58,19.5,19.5,11
20190301|2018-11-27 03:30,27,19.5,19.51,19.48,19.51,6
20190301|2018-11-27 04:00,27,19.6,19.62,19.6,19.62,3
20190301|2018-11-27 04:30,27,19.65,19.65,19.65,19.65,1
20190301|2018-11-27 05:00,27,19.68,19.7,19.65,19.7,8
20190301|2018-11-27 05:30,27,19.7,19.7,19.65,19.65,46
20190301|2018-11-27 06:00,27,19.65,19.7,19.65,19.7,5
20190301|2018-11-27 06:30,27,19.7,19.75,19.7,19.75,28
20190301|2018-11-27 07:00,27,19.75,19.75,19.67,19.68,140
20190301|2018-11-27 07:30,27,19.67,19.7,19.6,19.6,29
20190301|2018-11-27 08:00,27,19.65,19.65,19.6,19.61,62
20190301|2018-11-27 08:30,27,19.6,19.7,19.55,19.58,806
20190301|2018-11-27 09:00,27,19.57,19.62,19.45,19.5,705
20190301|2018-11-27 09:30,27,19.5,19.6,19.45,19.45,251
20190301|2018-11-27 10:00,27,19.45,19.5,19.4,19.4,432
20190301|2018-11-27 10:30,27,19.4,19.5,19.35,19.35,257
20190301|2018-11-27 11:00,27,19.4,19.48,19.35,19.48,175
20190301|2018-11-27 11:30,27,19.5,19.52,19.42,19.46,178
20190301|2018-11-27 12:00,27,19.43,19.46,19.36,19.4,728
20190301|2018-11-27 12:30,27,19.37,19.37,19.32,19.33,273
20190301|2018-11-27 13:00,27,19.32,19.33,19.25,19.28,205
20190301|2018-11-27 13:30,27,19.27,19.32,19.22,19.3,504
20190301|2018-11-27 14:00,27,19.3,19.36,19.28,19.31,264
20190301|2018-11-27 14:30,27,19.33,19.36,19.26,19.27,857
20190301|2018-11-27 15:00,27,19.28,19.35,19.26,19.27,528
20190301|2018-11-27 15:30,27,19.26,19.28,19.2,19.21,593
20190301|2018-11-27 17:00,28,19.22,19.22,19.22,19.22,97
20190301|2018-11-27 17:30,28,19.25,19.27,19.22,19.24,55
20190301|2018-11-27 19:00,28,19.25,19.25,19.25,19.25,5
20190301|2018-11-27 19:30,28,19.25,19.26,19.22,19.25,143
20190301|2018-11-27 20:00,28,19.27,19.27,19.25,19.25,20
20190301|2018-11-27 20:30,28,19.23,19.25,19.22,19.25,28
20190301|2018-11-27 21:30,28,19.22,19.22,19.22,19.22,1
20190301|2018-11-27 22:00,28,19.21,19.21,19.17,19.17,111
20190301|2018-11-27 22:30,28,19.2,19.2,19.2,19.2,8
20190301|2018-11-27 23:00,28,19.2,19.2,19.15,19.2,76
20190301|2018-11-28 00:00,28,19.17,19.17,19.12,19.15,55
20190301|2018-11-28 00:30,28,19.11,19.15,19.11,19.15,23
20190301|2018-11-28 01:00,28,19.11,19.15,19.11,19.15,22
20190301|2018-11-28 01:30,28,19.12,19.17,19.12,19.15,18
20190301|2018-11-28 02:00,28,19.17,19.2,19.16,19.2,53
20190301|2018-11-28 02:30,28,19.17,19.25,19.15,19.17,142
20190301|2018-11-28 03:00,28,19.17,19.2,19.17,19.2,47
20190301|2018-11-28 03:30,28,19.25,19.25,19.17,19.17,52
20190301|2018-11-28 04:00,28,19.2,19.2,19.2,19.2,12
20190301|2018-11-28 04:30,28,19.2,19.2,19.17,19.17,11
20190301|2018-11-28 05:00,28,19.16,19.16,19.15,19.15,34
20190301|2018-11-28 05:30,28,19.15,19.16,19.13,19.16,46
20190301|2018-11-28 06:00,28,19.11,19.15,19.1,19.15,42
20190301|2018-11-28 06:30,28,19.1,19.1,19.1,19.1,1
20190301|2018-11-28 07:00,28,19.15,19.15,19.08,19.1,116
20190301|2018-11-28 07:30,28,19.08,19.12,19.07,19.08,61
20190301|2018-11-28 08:00,28,19.11,19.17,19.08,19.08,544
20190301|2018-11-28 08:30,28,19.06,19.2,19.05,19.18,904
20190301|2018-11-28 09:00,28,19.15,19.32,19.15,19.3,631
20190301|2018-11-28 09:30,28,19.31,19.4,19.27,19.28,356
20190301|2018-11-28 10:00,28,19.3,19.3,19.21,19.25,258
20190301|2018-11-28 10:30,28,19.25,19.32,19.21,19.23,303
20190301|2018-11-28 11:00,28,19.22,19.22,18.77,18.77,1429
20190301|2018-11-28 11:30,28,18.77,18.91,18.77,18.85,755
20190301|2018-11-28 12:00,28,18.85,18.95,18.85,18.85,602
20190301|2018-11-28 12:30,28,18.85,18.87,18.78,18.8,317
20190301|2018-11-28 13:00,28,18.78,18.82,18.71,18.72,491
20190301|2018-11-28 13:30,28,18.71,18.82,18.71,18.82,139
20190301|2018-11-28 14:00,28,18.85,18.87,18.76,18.76,419
20190301|2018-11-28 14:30,28,18.77,18.8,18.7,18.76,1493
20190301|2018-11-28 15:00,28,18.8,18.9,18.76,18.8,753
20190301|2018-11-28 15:30,28,18.85,18.85,18.77,18.8,317
20190301|2018-11-28 17:00,29,18.81,18.91,18.81,18.9,38
20190301|2018-11-28 18:00,29,18.88,18.88,18.85,18.87,40
20190301|2018-11-28 19:30,29,18.9,18.93,18.86,18.93,66
20190301|2018-11-28 20:30,29,18.93,18.96,18.93,18.96,14
20190301|2018-11-28 22:30,29,18.95,18.95,18.95,18.95,4
20190301|2018-11-28 23:00,29,18.95,18.95,18.95,18.95,5
20190301|2018-11-28 23:30,29,18.97,18.98,18.97,18.98,57
20190301|2018-11-29 00:00,29,19,19.02,18.98,19.01,183
20190301|2018-11-29 00:30,29,19,19,18.99,18.99,7
20190301|2018-11-29 01:30,29,18.95,18.95,18.95,18.95,1
20190301|2018-11-29 02:00,29,18.95,18.95,18.93,18.95,54
20190301|2018-11-29 02:30,29,18.95,18.95,18.95,18.95,6
20190301|2018-11-29 03:00,29,18.97,19,18.95,18.95,20
20190301|2018-11-29 03:30,29,18.97,18.97,18.97,18.97,14
20190301|2018-11-29 04:30,29,18.97,18.97,18.97,18.97,1
20190301|2018-11-29 05:30,29,19,19,18.98,18.99,22
20190301|2018-11-29 06:00,29,18.95,18.96,18.95,18.96,26
20190301|2018-11-29 06:30,29,18.97,18.97,18.9,18.95,261
20190301|2018-11-29 07:00,29,18.95,18.95,18.91,18.92,57
20190301|2018-11-29 07:30,29,18.9,18.93,18.9,18.93,46
20190301|2018-11-29 08:00,29,18.95,19.01,18.91,19.01,494
20190301|2018-11-29 08:30,29,19,19.07,18.9,19.05,718
20190301|2018-11-29 09:00,29,19.06,19.21,19.02,19.18,927
20190301|2018-11-29 09:30,29,19.18,19.4,19.08,19.35,1425
20190301|2018-11-29 10:00,29,19.37,19.37,19.25,19.25,424
20190301|2018-11-29 10:30,29,19.25,19.27,19.15,19.15,305
20190301|2018-11-29 11:00,29,19.15,19.25,19.13,19.17,137
20190301|2018-11-29 11:30,29,19.16,19.2,19.1,19.15,184
20190301|2018-11-29 12:00,29,19.18,19.21,19.15,19.17,133
20190301|2018-11-29 12:30,29,19.15,19.17,19.07,19.08,419
20190301|2018-11-29 13:00,29,19.11,19.12,18.93,18.96,463
20190301|2018-11-29 13:30,29,18.96,19.01,18.87,18.87,136
20190301|2018-11-29 14:00,29,18.88,19.05,18.88,18.95,216
20190301|2018-11-29 14:30,29,19,19.1,18.93,19.05,596
20190301|2018-11-29 15:00,29,19.07,19.07,18.97,18.97,230
20190301|2018-11-29 15:30,29,18.97,19.05,18.95,19.05,202
20190301|2018-11-29 17:00,30,18.95,19.06,18.95,19.03,112
20190301|2018-11-29 17:30,30,19.02,19.05,19.02,19.05,6
20190301|2018-11-29 18:00,30,19.02,19.05,19.02,19.05,23
20190301|2018-11-29 19:00,30,19.05,19.05,19.05,19.05,9
20190301|2018-11-29 19:30,30,19.1,19.1,19.1,19.1,1
20190301|2018-11-29 20:00,30,19.05,19.05,19.05,19.05,1
20190301|2018-11-29 20:30,30,19.06,19.06,19.05,19.05,6
20190301|2018-11-29 21:00,30,19.05,19.05,19.05,19.05,6
20190301|2018-11-29 21:30,30,19.05,19.05,19.05,19.05,3
20190301|2018-11-29 22:00,30,19.02,19.02,19.02,19.02,2
20190301|2018-11-29 22:30,30,19.03,19.05,19.03,19.05,5
20190301|2018-11-29 23:00,30,19.05,19.05,19.02,19.05,9
20190301|2018-11-29 23:30,30,19.05,19.05,19.05,19.05,7
20190301|2018-11-30 00:00,30,19.05,19.05,19.02,19.02,2
20190301|2018-11-30 00:30,30,19.05,19.05,19.05,19.05,4
20190301|2018-11-30 01:00,30,19.02,19.05,19.02,19.05,4
20190301|2018-11-30 01:30,30,19.05,19.05,19.05,19.05,9
20190301|2018-11-30 02:00,30,19.05,19.11,19.05,19.11,71
20190301|2018-11-30 02:30,30,19.1,19.12,19.1,19.11,106
20190301|2018-11-30 03:00,30,19.1,19.1,19.1,19.1,25
20190301|2018-11-30 03:30,30,19.13,19.15,19.12,19.15,49
20190301|2018-11-30 04:00,30,19.16,19.16,19.12,19.12,45
20190301|2018-11-30 04:30,30,19.15,19.17,19.15,19.17,30
20190301|2018-11-30 05:00,30,19.18,19.21,19.17,19.21,63
20190301|2018-11-30 05:30,30,19.2,19.21,19.18,19.21,9
20190301|2018-11-30 06:00,30,19.21,19.21,19.18,19.18,11
20190301|2018-11-30 06:30,30,19.2,19.2,19.2,19.2,17
20190301|2018-11-30 07:00,30,19.16,19.22,19.05,19.07,118
20190301|2018-11-30 07:30,30,19.1,19.11,19.02,19.02,39
20190301|2018-11-30 08:00,30,19.02,19.1,19.02,19.07,138
20190301|2018-11-30 08:30,30,19.05,19.12,18.96,19,125
20190301|2018-11-30 09:00,30,18.98,19.01,18.87,18.91,227
20190301|2018-11-30 09:30,30,18.92,18.92,18.7,18.8,572
20190301|2018-11-30 10:00,30,18.82,18.85,18.77,18.82,241
20190301|2018-11-30 10:30,30,18.85,18.86,18.75,18.77,108
20190301|2018-11-30 11:00,30,18.76,18.85,18.76,18.83,203
20190301|2018-11-30 11:30,30,18.84,18.87,18.84,18.86,194
20190301|2018-11-30 12:00,30,18.9,18.9,18.82,18.82,22
20190301|2018-11-30 12:30,30,18.8,18.8,18.67,18.72,232
20190301|2018-11-30 13:00,30,18.72,18.75,18.65,18.7,505
20190301|2018-11-30 13:30,30,18.67,18.72,18.65,18.68,261
20190301|2018-11-30 14:00,30,18.7,18.7,18.6,18.65,406
20190301|2018-11-30 14:30,30,18.65,18.75,18.63,18.7,699
20190301|2018-11-30 15:00,30,18.7,18.7,18.5,18.55,736
20190301|2018-11-30 15:30,30,18.55,18.62,18.5,18.56,164
20190301|2018-12-02 17:00,3,18.55,18.55,17.9,17.92,643
20190301|2018-12-02 17:30,3,17.92,17.95,17.9,17.93,54
20190301|2018-12-02 18:00,3,17.95,17.98,17.92,17.97,151
20190301|2018-12-02 18:30,3,17.99,18.01,17.95,18.01,149
20190301|2018-12-02 19:00,3,18,18.01,18,18.01,4
20190301|2018-12-02 19:30,3,18.05,18.09,18.03,18.05,28
20190301|2018-12-02 20:00,3,18.05,18.05,17.96,17.98,41
20190301|2018-12-02 21:00,3,17.91,17.91,17.87,17.9,28
20190301|2018-12-02 22:00,3,17.9,17.9,17.9,17.9,1
20190301|2018-12-02 22:30,3,17.91,17.91,17.91,17.91,7
20190301|2018-12-02 23:30,3,17.91,17.91,17.91,17.91,1
20190301|2018-12-03 01:00,3,17.95,17.95,17.86,17.86,40
20190301|2018-12-03 01:30,3,17.85,17.9,17.85,17.9,14
20190301|2018-12-03 02:00,3,17.85,17.87,17.75,17.77,260
20190301|2018-12-03 02:30,3,17.75,17.8,17.75,17.8,149
20190301|2018-12-03 03:00,3,17.8,17.85,17.77,17.82,180
20190301|2018-12-03 03:30,3,17.81,17.81,17.75,17.78,104
20190301|2018-12-03 04:00,3,17.75,17.8,17.75,17.77,39
20190301|2018-12-03 04:30,3,17.8,17.85,17.8,17.84,32
20190301|2018-12-03 05:00,3,17.85,17.88,17.83,17.86,89
20190301|2018-12-03 05:30,3,17.86,17.86,17.85,17.85,32
20190301|2018-12-03 06:00,3,17.87,17.9,17.83,17.85,135
20190301|2018-12-03 06:30,3,17.82,17.87,17.82,17.85,70
20190301|2018-12-03 07:00,3,17.82,17.85,17.82,17.85,4
20190301|2018-12-03 07:30,3,17.9,17.95,17.9,17.9,60
20190301|2018-12-03 08:00,3,17.9,17.91,17.85,17.86,416
20190301|2018-12-03 08:30,3,17.86,18.1,17.81,18.05,1154
20190301|2018-12-03 09:00,3,18.01,18.12,17.87,17.9,1056
20190301|2018-12-03 09:30,3,17.9,18.06,17.9,18.06,973
20190301|2018-12-03 10:00,3,18.05,18.1,17.99,18.01,627
20190301|2018-12-03 10:30,3,18.01,18.12,18,18.06,209
20190301|2018-12-03 11:00,3,18.05,18.06,17.95,18,475
20190301|2018-12-03 11:30,3,17.97,18,17.91,17.97,958
20190301|2018-12-03 12:00,3,17.95,17.95,17.85,17.91,1517
20190301|2018-12-03 12:30,3,17.92,18.03,17.9,18.02,363
20190301|2018-12-03 13:00,3,18,18.06,17.95,17.95,541
20190301|2018-12-03 13:30,3,17.96,18.05,17.92,18,344
20190301|2018-12-03 14:00,3,18,18.02,17.87,17.92,372
20190301|2018-12-03 14:30,3,17.93,18.05,17.88,17.97,1231
20190301|2018-12-03 15:00,3,17.97,17.98,17.9,17.95,775
20190301|2018-12-03 15:30,3,18,18,17.95,17.96,176
20190301|2018-12-03 17:00,4,17.95,18,17.93,18,82
20190301|2018-12-03 17:30,4,18,18,17.95,17.95,19
20190301|2018-12-03 18:00,4,18,18,18,18,6
20190301|2018-12-03 18:30,4,17.97,18.02,17.97,18.02,16
20190301|2018-12-03 19:00,4,18.02,18.02,18,18,3
20190301|2018-12-03 19:30,4,18,18,17.98,18,15
20190301|2018-12-03 20:00,4,18.05,18.06,18.02,18.06,56
20190301|2018-12-03 20:30,4,18.06,18.07,18.05,18.07,16
20190301|2018-12-03 21:00,4,18.07,18.1,18.07,18.1,2
20190301|2018-12-03 21:30,4,18.11,18.11,18.1,18.1,2
20190301|2018-12-03 22:00,4,18.11,18.15,18.11,18.15,8
20190301|2018-12-03 22:30,4,18.15,18.16,18.13,18.16,15
20190301|2018-12-03 23:00,4,18.16,18.2,18.16,18.2,17
20190301|2018-12-03 23:30,4,18.28,18.3,18.28,18.3,4
20190301|2018-12-04 00:00,4,18.3,18.3,18.27,18.27,5
20190301|2018-12-04 00:30,4,18.25,18.25,18.21,18.23,8
20190301|2018-12-04 01:00,4,18.21,18.22,18.2,18.2,22
20190301|2018-12-04 01:30,4,18.17,18.17,18.16,18.16,46
20190301|2018-12-04 02:00,4,18.17,18.17,18.15,18.16,75
20190301|2018-12-04 02:30,4,18.2,18.2,18.2,18.2,40
20190301|2018-12-04 03:00,4,18.2,18.2,18.18,18.2,42
20190301|2018-12-04 03:30,4,18.2,18.25,18.2,18.25,65
20190301|2018-12-04 04:00,4,18.25,18.25,18.15,18.15,31
20190301|2018-12-04 04:30,4,18.15,18.15,18.12,18.15,57
20190301|2018-12-04 05:00,4,18.15,18.15,18.11,18.15,16
20190301|2018-12-04 05:30,4,18.17,18.17,18.17,18.17,3
20190301|2018-12-04 06:00,4,18.2,18.2,18.2,18.2,22
20190301|2018-12-04 06:30,4,18.2,18.2,18.17,18.2,37
20190301|2018-12-04 07:00,4,18.17,18.17,18.1,18.1,117
20190301|2018-12-04 07:30,4,18.1,18.12,18.05,18.05,73
20190301|2018-12-04 08:00,4,18.08,18.12,18.07,18.12,91
20190301|2018-12-04 08:30,4,18.11,18.15,17.96,18.13,823
20190301|2018-12-04 09:00,4,18.15,18.18,18.07,18.11,574
20190301|2018-12-04 09:30,4,18.11,18.13,18.05,18.12,388
20190301|2018-12-04 10:00,4,18.15,18.16,18.05,18.08,575
20190301|2018-12-04 10:30,4,18.08,18.25,18.05,18.2,547
20190301|2018-12-04 11:00,4,18.25,18.68,18.25,18.65,2008
20190301|2018-12-04 11:30,4,18.7,18.86,18.65,18.76,1228
20190301|2018-12-04 12:00,4,18.78,19.03,18.65,18.95,1407
20190301|2018-12-04 12:30,4,18.98,19.21,18.83,18.88,855
20190301|2018-12-04 13:00,4,18.93,19.03,18.75,19.02,497
20190301|2018-12-04 13:30,4,19.02,19.02,18.77,18.9,405
20190301|2018-12-04 14:00,4,18.95,19.11,18.92,19.11,690
20190301|2018-12-04 14:30,4,19.1,19.25,19.01,19.2,796
20190301|2018-12-04 15:00,4,19.22,19.23,19.1,19.16,1101
20190301|2018-12-04 15:30,4,19.13,19.23,19.1,19.13,498
20190301|2018-12-04 17:00,5,19.21,19.21,19.1,19.1,45
20190301|2018-12-04 17:30,5,19.1,19.1,19.05,19.06,13
20190301|2018-12-04 18:00,5,19.05,19.06,18.95,19.05,107
20190301|2018-12-04 18:30,5,19.07,19.07,19.03,19.05,12
20190301|2018-12-04 19:00,5,19.02,19.02,19,19,163
20190301|2018-12-04 19:30,5,19,19,18.97,18.98,73
20190301|2018-12-04 20:00,5,18.95,19,18.93,19,63
20190301|2018-12-04 20:30,5,19,19.02,18.99,19,37
20190301|2018-12-04 21:00,5,19.01,19.03,19,19,3
20190301|2018-12-04 21:30,5,19.02,19.02,19.01,19.01,4
20190301|2018-12-04 22:00,5,19.01,19.01,18.96,18.96,2
20190301|2018-12-04 22:30,5,18.96,18.96,18.96,18.96,1
20190301|2018-12-04 23:00,5,19,19,18.99,19,8
20190301|2018-12-04 23:30,5,19,19,19,19,1
20190301|2018-12-05 00:00,5,18.97,19.03,18.97,19,62
20190301|2018-12-05 00:30,5,19,19,19,19,1
20190301|2018-12-05 01:00,5,18.97,19,18.97,19,2
20190301|2018-12-05 01:30,5,19,19,18.95,18.95,51
20190301|2018-12-05 02:00,5,18.95,19.02,18.95,18.97,67
20190301|2018-12-05 02:30,5,18.95,18.95,18.86,18.92,72
20190301|2018-12-05 03:00,5,18.92,18.95,18.88,18.95,96
20190301|2018-12-05 03:30,5,18.95,18.96,18.9,18.9,16
20190301|2018-12-05 04:00,5,18.9,18.92,18.9,18.9,46
20190301|2018-12-05 04:30,5,18.9,18.95,18.9,18.9,41
20190301|2018-12-05 05:00,5,18.9,18.97,18.9,18.95,15
20190301|2018-12-05 05:30,5,18.95,18.95,18.91,18.95,21
20190301|2018-12-05 06:00,5,18.96,19,18.96,19,12
20190301|2018-12-05 06:30,5,19,19,18.95,18.95,21
20190301|2018-12-05 07:00,5,18.95,18.95,18.92,18.92,8
20190301|2018-12-05 07:30,5,18.95,18.98,18.92,18.96,26
20190301|2018-12-05 08:00,5,19,19.08,19,19.05,261
20190301|2018-12-05 17:00,6,19.1,19.95,19.1,19.43,874
20190301|2018-12-05 17:30,6,19.45,19.53,19.41,19.42,90
20190301|2018-12-05 18:00,6,19.45,19.5,19.41,19.5,91
20190301|2018-12-05 18:30,6,19.5,19.51,19.43,19.48,155
20190301|2018-12-05 19:00,6,19.5,19.7,19.46,19.61,149
20190301|2018-12-05 19:30,6,19.6,19.61,19.5,19.55,43
20190301|2018-12-05 20:00,6,19.56,19.61,19.53,19.61,12
20190301|2018-12-05 20:30,6,19.6,19.6,19.6,19.6,1
20190301|2018-12-05 21:00,6,19.65,19.78,19.65,19.71,68
20190301|2018-12-05 21:30,6,19.71,19.75,19.65,19.67,200
20190301|2018-12-05 22:00,6,19.65,19.73,19.65,19.7,137
20190301|2018-12-05 22:30,6,19.75,19.77,19.66,19.66,31
20190301|2018-12-05 23:00,6,19.67,19.69,19.6,19.66,45
20190301|2018-12-05 23:30,6,19.67,19.67,19.6,19.61,147
20190301|2018-12-06 00:00,6,19.61,19.7,19.57,19.7,63
20190301|2018-12-06 00:30,6,19.7,19.75,19.65,19.65,31
20190301|2018-12-06 01:00,6,19.63,19.65,19.51,19.56,80
20190301|2018-12-06 01:30,6,19.55,19.57,19.5,19.56,53
20190301|2018-12-06 02:00,6,19.58,19.72,19.58,19.7,34
20190301|2018-12-06 02:30,6,19.75,19.75,19.65,19.71,78
20190301|2018-12-06 03:00,6,19.71,19.76,19.7,19.75,185
20190301|2018-12-06 03:30,6,19.75,19.93,19.75,19.92,111
20190301|2018-12-06 04:00,6,19.92,20,19.91,20,245
20190301|2018-12-06 04:30,6,20,20.01,19.95,20,123
20190301|2018-12-06 05:00,6,19.97,19.98,19.8,19.82,70
20190301|2018-12-06 05:30,6,19.8,19.91,19.77,19.86,97
20190301|2018-12-06 06:00,6,19.86,19.86,19.75,19.77,107
20190301|2018-12-06 06:30,6,19.8,19.9,19.76,19.85,114
20190301|2018-12-06 07:00,6,19.9,19.9,19.8,19.8,35
20190301|2018-12-06 07:30,6,19.85,19.94,19.8,19.92,131
20190301|2018-12-06 08:00,6,19.92,20.07,19.9,20.05,455
20190301|2018-12-06 08:30,6,20.05,20.32,19.8,20.21,1586
20190301|2018-12-06 09:00,6,20.25,20.26,19.89,20.06,1078
20190301|2018-12-06 09:30,6,20.06,20.4,20.05,20.36,537
20190301|2018-12-06 10:00,6,20.33,20.55,20.33,20.52,1018
20190301|2018-12-06 10:30,6,20.55,20.55,20.17,20.2,457
20190301|2018-12-06 11:00,6,20.2,20.27,20.01,20.01,409
20190301|2018-12-06 11:30,6,20.03,20.11,19.91,20,664
20190301|2018-12-06 12:00,6,20,20.2,20,20.12,538
20190301|2018-12-06 12:30,6,20.15,20.21,19.87,19.87,393
20190301|2018-12-06 13:00,6,19.85,19.95,19.78,19.8,434
20190301|2018-12-06 13:30,6,19.8,20,19.76,19.77,379
20190301|2018-12-06 14:00,6,19.75,19.8,19.65,19.71,648
20190301|2018-12-06 14:30,6,19.65,19.65,19.4,19.45,1726
20190301|2018-12-06 15:00,6,19.45,19.45,19.25,19.25,1231
20190301|2018-12-06 15:30,6,19.3,19.31,19.21,19.25,298
20190301|2018-12-06 17:00,7,19.25,19.3,19.2,19.2,46
20190301|2018-12-06 17:30,7,19.25,19.25,19.25,19.25,10
20190301|2018-12-06 18:00,7,19.3,19.3,19.3,19.3,4
20190301|2018-12-06 18:30,7,19.3,19.32,19.3,19.32,6
20190301|2018-12-06 19:00,7,19.31,19.35,19.3,19.35,23
20190301|2018-12-06 19:30,7,19.35,19.45,19.35,19.45,56
20190301|2018-12-06 20:00,7,19.45,19.45,19.45,19.45,6
20190301|2018-12-06 20:30,7,19.45,19.45,19.4,19.4,9
20190301|2018-12-06 21:00,7,19.4,19.4,19.4,19.4,1
20190301|2018-12-06 21:30,7,19.41,19.42,19.41,19.42,9
20190301|2018-12-06 22:00,7,19.45,19.45,19.45,19.45,11
20190301|2018-12-06 22:30,7,19.41,19.41,19.41,19.41,5
20190301|2018-12-07 00:00,7,19.43,19.45,19.43,19.45,23
20190301|2018-12-07 01:00,7,19.45,19.51,19.45,19.51,21
20190301|2018-12-07 01:30,7,19.53,19.65,19.53,19.65,101
20190301|2018-12-07 02:00,7,19.65,19.67,19.58,19.6,186
20190301|2018-12-07 02:30,7,19.6,19.6,19.55,19.6,32
20190301|2018-12-07 03:00,7,19.63,19.63,19.56,19.56,2
20190301|2018-12-07 03:30,7,19.6,19.6,19.46,19.46,61
20190301|2018-12-07 04:00,7,19.45,19.58,19.45,19.58,14
20190301|2018-12-07 04:30,7,19.5,19.53,19.48,19.52,11
20190301|2018-12-07 05:00,7,19.52,19.6,19.52,19.6,87
20190301|2018-12-07 05:30,7,19.6,19.65,19.6,19.61,82
20190301|2018-12-07 06:00,7,19.65,19.65,19.58,19.58,14
20190301|2018-12-07 06:30,7,19.58,19.6,19.5,19.5,58
20190301|2018-12-07 07:00,7,19.5,19.52,19.42,19.45,58
20190301|2018-12-07 07:30,7,19.4,19.4,19.17,19.26,258
20190301|2018-12-07 08:00,7,19.25,19.3,19.25,19.3,308
20190301|2018-12-07 08:30,7,19.3,19.31,19.07,19.3,824
20190301|2018-12-07 09:00,7,19.28,19.71,19.22,19.62,1123
20190301|2018-12-07 09:30,7,19.62,19.76,19.57,19.65,1353
20190301|2018-12-07 10:00,7,19.65,20.01,19.62,19.95,547
20190301|2018-12-07 10:30,7,19.95,20.1,19.8,20.05,404
20190301|2018-12-07 11:00,7,20.07,20.07,19.91,20.05,432
20190301|2018-12-07 11:30,7,20.07,20.2,19.93,19.95,668
20190301|2018-12-07 12:00,7,19.96,20.11,19.91,20,679
20190301|2018-12-07 12:30,7,19.97,20.25,19.96,20.25,293
20190301|2018-12-07 13:00,7,20.25,20.32,20.1,20.15,622
20190301|2018-12-07 13:30,7,20.11,20.38,20.11,20.35,567
20190301|2018-12-07 14:00,7,20.35,20.38,20.11,20.13,1401
20190301|2018-12-07 14:30,7,20.12,20.2,19.9,20.15,1259
20190301|2018-12-07 15:00,7,20.1,20.2,20.05,20.05,1249
20190301|2018-12-07 15:30,7,20.04,20.11,20,20.08,325
20190301|2018-12-09 17:00,10,20.15,20.43,20.15,20.35,99
20190301|2018-12-09 17:30,10,20.4,20.5,20.35,20.45,228
20190301|2018-12-09 18:00,10,20.45,20.47,20.34,20.47,290
20190301|2018-12-09 18:30,10,20.44,20.44,20.38,20.4,9
20190301|2018-12-09 19:00,10,20.4,20.4,20.3,20.3,19
20190301|2018-12-09 19:30,10,20.35,20.35,20.3,20.3,8
20190301|2018-12-09 20:00,10,20.31,20.43,20.31,20.4,26
20190301|2018-12-09 20:30,10,20.41,20.5,20.4,20.4,33
20190301|2018-12-09 21:00,10,20.42,20.47,20.42,20.45,42
20190301|2018-12-09 21:30,10,20.42,20.44,20.4,20.42,17
20190301|2018-12-09 22:00,10,20.42,20.42,20.42,20.42,11
20190301|2018-12-09 22:30,10,20.41,20.41,20.4,20.4,15
20190301|2018-12-09 23:00,10,20.41,20.44,20.41,20.41,7
20190301|2018-12-09 23:30,10,20.4,20.45,20.4,20.45,55
20190301|2018-12-10 00:00,10,20.41,20.41,20.37,20.4,23
20190301|2018-12-10 00:30,10,20.4,20.45,20.4,20.45,16
20190301|2018-12-10 01:00,10,20.4,20.4,20.3,20.3,27
20190301|2018-12-10 01:30,10,20.3,20.33,20.28,20.28,16
20190301|2018-12-10 02:00,10,20.25,20.25,20.15,20.25,63
20190301|2018-12-10 02:30,10,20.2,20.2,20.2,20.2,14
20190301|2018-12-10 03:00,10,20.3,20.3,20.3,20.3,4
20190301|2018-12-10 03:30,10,20.22,20.25,20.2,20.25,21
20190301|2018-12-10 04:00,10,20.25,20.25,20.2,20.2,9
20190301|2018-12-10 04:30,10,20.21,20.21,20.2,20.2,6
20190301|2018-12-10 05:00,10,20.21,20.21,20.14,20.18,51
20190301|2018-12-10 05:30,10,20.2,20.2,20.12,20.15,65
20190301|2018-12-10 06:00,10,20.13,20.17,20.13,20.17,14
20190301|2018-12-10 06:30,10,20.15,20.18,20,20.05,33
20190301|2018-12-10 07:00,10,20.05,20.05,19.95,19.98,36
20190301|2018-12-10 07:30,10,20,20.02,20,20.02,7
20190301|2018-12-10 08:00,10,20.05,20.15,20.05,20.15,50
20190301|2018-12-10 08:30,10,20.15,20.47,20.01,20.4,973
20190301|2018-12-10 09:00,10,20.42,20.47,20.2,20.35,1144
20190301|2018-12-10 09:30,10,20.35,20.7,20.35,20.65,1005
20190301|2018-12-10 10:00,10,20.7,20.91,20.7,20.75,2343
20190301|2018-12-10 10:30,10,20.75,20.8,20.5,20.65,607
20190301|2018-12-10 11:00,10,20.65,20.73,20.57,20.7,235
20190301|2018-12-10 11:30,10,20.7,20.7,20.36,20.4,383
20190301|2018-12-10 12:00,10,20.35,20.45,20.28,20.45,191
20190301|2018-12-10 12:30,10,20.46,20.46,20.16,20.26,491
20190301|2018-12-10 13:00,10,20.21,20.32,20.15,20.25,264
20190301|2018-12-10 13:30,10,20.2,20.3,20.08,20.3,1512
20190301|2018-12-10 14:00,10,20.3,20.4,20.24,20.25,221
20190301|2018-12-10 14:30,10,20.25,20.25,20.06,20.16,1034
20190301|2018-12-10 15:00,10,20.15,20.15,19.98,20,924
20190301|2018-12-10 15:30,10,20,20.05,19.91,20.01,273
20190301|2018-12-10 17:00,11,20.05,20.05,20.03,20.03,33
20190301|2018-12-10 17:30,11,20.05,20.1,20.05,20.1,42
20190301|2018-12-10 18:00,11,20.1,20.1,20.1,20.1,1
20190301|2018-12-10 18:30,11,20.15,20.15,20.15,20.15,7
20190301|2018-12-10 19:00,11,20.2,20.25,20.2,20.2,17
20190301|2018-12-10 19:30,11,20.1,20.16,20.1,20.16,9
20190301|2018-12-10 20:00,11,20.17,20.22,20.17,20.2,28
20190301|2018-12-10 20:30,11,20.2,20.2,20.2,20.2,1
20190301|2018-12-10 21:00,11,20.15,20.15,20.15,20.15,9
20190301|2018-12-10 21:30,11,20.12,20.15,20.12,20.15,8
20190301|2018-12-10 22:00,11,20.2,20.2,20.2,20.2,1
20190301|2018-12-10 22:30,11,20.15,20.15,20.15,20.15,4
20190301|2018-12-10 23:00,11,20.15,20.15,20.15,20.15,2
20190301|2018-12-11 00:00,11,20.15,20.15,20.12,20.13,59
20190301|2018-12-11 00:30,11,20.11,20.13,20.11,20.11,15
20190301|2018-12-11 01:00,11,20.1,20.1,20.05,20.1,37
20190301|2018-12-11 01:30,11,20.05,20.05,20.05,20.05,12
20190301|2018-12-11 02:00,11,20.1,20.13,20.07,20.1,79
20190301|2018-12-11 02:30,11,20.1,20.2,20.1,20.15,25
20190301|2018-12-11 03:00,11,20.15,20.15,20.15,20.15,14
20190301|2018-12-11 03:30,11,20.1,20.1,20.05,20.05,19
20190301|2018-12-11 04:00,11,20.05,20.05,19.93,19.94,102
20190301|2018-12-11 04:30,11,19.93,19.95,19.92,19.93,16
20190301|2018-12-11 05:00,11,19.93,19.93,19.9,19.9,36
20190301|2018-12-11 05:30,11,19.9,19.9,19.85,19.85,37
20190301|2018-12-11 06:00,11,19.85,19.85,19.75,19.8,57
20190301|2018-12-11 06:30,11,19.8,19.8,19.8,19.8,31
20190301|2018-12-11 07:00,11,19.82,19.88,19.82,19.87,140
20190301|2018-12-11 07:30,11,19.87,19.87,19.7,19.71,114
20190301|2018-12-11 08:00,11,19.72,19.76,19.71,19.72,59
20190301|2018-12-11 08:30,11,19.7,20.02,19.67,19.97,1509
20190301|2018-12-11 09:00,11,20,20.15,19.92,20.03,771
20190301|2018-12-11 09:30,11,20,20.23,19.97,20.2,654
20190301|2018-12-11 10:00,11,20.2,20.26,20.1,20.21,720
20190301|2018-12-11 10:30,11,20.25,20.35,20.2,20.2,740
20190301|2018-12-11 11:00,11,20.23,20.52,20.2,20.45,807
20190301|2018-12-11 11:30,11,20.45,20.5,20.35,20.4,373
20190301|2018-12-11 12:00,11,20.45,20.48,20.3,20.36,304
20190301|2018-12-11 12:30,11,20.38,20.62,20.35,20.6,496
20190301|2018-12-11 13:00,11,20.62,20.62,20.3,20.3,510
20190301|2018-12-11 13:30,11,20.27,20.3,20.15,20.22,385
20190301|2018-12-11 14:00,11,20.17,20.3,20,20.05,676
20190301|2018-12-11 14:30,11,20.06,20.25,19.93,20.25,1233
20190301|2018-12-11 15:00,11,20.22,20.22,20.05,20.12,888
20190301|2018-12-11 15:30,11,20.15,20.4,20.1,20.35,476
20190301|2018-12-11 17:00,12,20.25,20.26,20.13,20.26,74
20190301|2018-12-11 17:30,12,20.25,20.28,20.21,20.21,17
20190301|2018-12-11 18:00,12,20.2,20.25,20.15,20.17,17
20190301|2018-12-11 18:30,12,20.1,20.1,20.07,20.08,6
20190301|2018-12-11 19:00,12,20.05,20.05,20.05,20.05,2
20190301|2018-12-11 19:30,12,20.07,20.08,19.96,19.99,46
20190301|2018-12-11 20:00,12,19.97,20,19.95,20,12
20190301|2018-12-11 20:30,12,20,20,20,20,3
20190301|2018-12-11 21:00,12,20.05,20.05,20.05,20.05,1
20190301|2018-12-11 21:30,12,19.98,19.98,19.93,19.96,12
20190301|2018-12-11 22:00,12,19.95,19.95,19.93,19.93,2
20190301|2018-12-11 22:30,12,19.95,19.95,19.95,19.95,2
20190301|2018-12-11 23:00,12,19.95,19.95,19.95,19.95,1
20190301|2018-12-11 23:30,12,19.9,19.93,19.9,19.93,23
20190301|2018-12-12 00:00,12,19.9,19.9,19.87,19.9,80
20190301|2018-12-12 00:30,12,19.93,19.95,19.93,19.95,8
20190301|2018-12-12 01:00,12,19.98,20,19.95,20,18
20190301|2018-12-12 01:30,12,20.03,20.07,20.02,20.07,27
20190301|2018-12-12 02:00,12,20.08,20.12,20.05,20.05,63
20190301|2018-12-12 02:30,12,20.03,20.03,19.95,20,37
20190301|2018-12-12 03:00,12,20,20,19.88,19.9,75
20190301|2018-12-12 03:30,12,19.9,19.9,19.88,19.9,30
20190301|2018-12-12 04:00,12,19.9,19.9,19.9,19.9,33
20190301|2018-12-12 04:30,12,19.85,19.87,19.82,19.85,97
20190301|2018-12-12 05:00,12,19.85,19.91,19.85,19.86,38
20190301|2018-12-12 05:30,12,19.88,19.9,19.87,19.9,43
20190301|2018-12-12 06:00,12,19.9,19.91,19.85,19.85,43
20190301|2018-12-12 06:30,12,19.85,19.9,19.85,19.9,27
20190301|2018-12-12 07:00,12,19.9,19.95,19.86,19.9,132
20190301|2018-12-12 07:30,12,19.93,19.95,19.72,19.75,405
20190301|2018-12-12 08:00,12,19.8,19.85,19.77,19.8,243
20190301|2018-12-12 08:30,12,19.8,20.08,19.8,20,782
20190301|2018-12-12 09:00,12,20.01,20.03,19.8,19.91,1199
20190301|2018-12-12 09:30,12,19.95,19.97,19.8,19.85,344
20190301|2018-12-12 10:00,12,19.8,19.9,19.72,19.9,628
20190301|2018-12-12 10:30,12,19.87,19.92,19.8,19.85,265
20190301|2018-12-12 11:00,12,19.8,19.9,19.8,19.87,145
20190301|2018-12-12 11:30,12,19.82,19.9,19.8,19.8,252
20190301|2018-12-12 12:00,12,19.8,19.82,19.77,19.78,425
20190301|2018-12-12 12:30,12,19.78,19.85,19.75,19.82,425
20190301|2018-12-12 13:00,12,19.83,19.96,19.82,19.95,417
20190301|2018-12-12 13:30,12,19.95,20.02,19.9,19.98,250
20190301|2018-12-12 14:00,12,20,20.03,19.95,20.03,369
20190301|2018-12-12 14:30,12,20.01,20.2,19.96,20.2,766
20190301|2018-12-12 15:00,12,20.17,20.2,20.05,20.11,768
20190301|2018-12-12 15:30,12,20.11,20.26,20.11,20.21,333
20190301|2018-12-12 17:00,13,20.2,20.2,20.13,20.16,125
20190301|2018-12-12 17:30,13,20.16,20.16,20.11,20.12,19
20190301|2018-12-12 18:00,13,20.1,20.13,20.08,20.08,64
20190301|2018-12-12 18:30,13,20.1,20.15,20.1,20.15,36
20190301|2018-12-12 19:00,13,20.1,20.1,20.1,20.1,3
20190301|2018-12-12 19:30,13,20.1,20.1,20.1,20.1,1
20190301|2018-12-12 20:00,13,20.05,20.05,20.05,20.05,6
20190301|2018-12-12 20:30,13,20.01,20.01,20,20,4
20190301|2018-12-12 22:30,13,20,20,19.96,19.97,14
20190301|2018-12-12 23:00,13,19.98,20,19.97,20,13
20190301|2018-12-12 23:30,13,20.02,20.03,20.02,20.03,2
20190301|2018-12-13 00:00,13,19.98,20,19.98,20,5
20190301|2018-12-13 00:30,13,19.97,19.97,19.95,19.95,24
20190301|2018-12-13 01:00,13,20,20,19.96,19.96,4
20190301|2018-12-13 01:30,13,19.95,19.95,19.95,19.95,11
20190301|2018-12-13 02:00,13,19.95,19.95,19.95,19.95,25
20190301|2018-12-13 02:30,13,20,20.1,20,20.08,49
20190301|2018-12-13 03:00,13,20.05,20.12,20.05,20.1,46
20190301|2018-12-13 03:30,13,20.1,20.1,20.08,20.1,16
20190301|2018-12-13 04:00,13,20.1,20.1,20.07,20.08,5
20190301|2018-12-13 04:30,13,20.06,20.1,20.03,20.1,12
20190301|2018-12-13 05:00,13,20.08,20.1,20.05,20.07,11
20190301|2018-12-13 05:30,13,20.1,20.17,20.1,20.17,68
20190301|2018-12-13 06:00,13,20.15,20.16,20.11,20.15,47
20190301|2018-12-13 06:30,13,20.1,20.1,20.1,20.1,7
20190301|2018-12-13 07:00,13,20.06,20.06,20,20,16
20190301|2018-12-13 07:30,13,20,20.05,20,20,29
20190301|2018-12-13 08:00,13,20.01,20.03,19.96,20,125
20190301|2018-12-13 08:30,13,19.97,20.1,19.91,20.06,699
20190301|2018-12-13 09:00,13,20.06,20.06,19.81,19.98,784
20190301|2018-12-13 09:30,13,19.97,20.21,19.91,20.1,415
20190301|2018-12-13 10:00,13,20.15,20.2,20.09,20.11,207
20190301|2018-12-13 10:30,13,20.13,20.15,19.98,20.15,269
20190301|2018-12-13 11:00,13,20.17,20.26,20.16,20.21,283
20190301|2018-12-13 11:30,13,20.2,20.3,20.17,20.28,207
20190301|2018-12-13 12:00,13,20.3,20.37,20.22,20.3,466
20190301|2018-12-13 12:30,13,20.25,20.25,20.11,20.21,293
20190301|2018-12-13 13:00,13,20.22,20.3,20.18,20.25,222
20190301|2018-12-13 13:30,13,20.25,20.28,20.11,20.16,407
20190301|2018-12-13 14:00,13,20.15,20.25,20.07,20.12,703
20190301|2018-12-13 14:30,13,20.12,20.17,19.98,20.08,838
20190301|2018-12-13 15:00,13,20.05,20.11,20.02,20.1,927
20190301|2018-12-13 15:30,13,20.1,20.11,20.05,20.1,140
20190301|2018-12-13 17:00,14,20.1,20.1,20.07,20.1,49
20190301|2018-12-13 17:30,14,20.05,20.06,20.05,20.06,53
20190301|2018-12-13 18:00,14,20.05,20.05,20.03,20.05,27
20190301|2018-12-13 18:30,14,20.05,20.15,20.05,20.12,17
20190301|2018-12-13 19:00,14,20.17,20.35,20.17,20.35,23
20190301|2018-12-13 19:30,14,20.35,20.35,20.33,20.35,19
20190301|2018-12-13 20:00,14,20.4,20.4,20.35,20.35,20
20190301|2018-12-13 21:00,14,20.32,20.37,20.31,20.31,31
20190301|2018-12-13 21:30,14,20.35,20.38,20.35,20.38,6
20190301|2018-12-13 22:30,14,20.35,20.35,20.35,20.35,4
20190301|2018-12-13 23:00,14,20.35,20.35,20.35,20.35,8
20190301|2018-12-13 23:30,14,20.35,20.38,20.3,20.37,155
20190301|2018-12-14 00:00,14,20.4,20.4,20.4,20.4,4
20190301|2018-12-14 00:30,14,20.35,20.35,20.35,20.35,2
20190301|2018-12-14 01:00,14,20.35,20.35,20.35,20.35,2
20190301|2018-12-14 01:30,14,20.35,20.4,20.35,20.4,8
20190301|2018-12-14 02:00,14,20.4,20.5,20.4,20.45,64
20190301|2018-12-14 02:30,14,20.5,20.56,20.5,20.55,37
20190301|2018-12-14 03:00,14,20.58,20.6,20.51,20.56,42
20190301|2018-12-14 03:30,14,20.6,20.61,20.55,20.55,74
20190301|2018-12-14 04:00,14,20.56,20.56,20.46,20.5,56
20190301|2018-12-14 04:30,14,20.45,20.46,20.45,20.45,28
20190301|2018-12-14 05:00,14,20.45,20.45,20.42,20.45,7
20190301|2018-12-14 05:30,14,20.41,20.45,20.41,20.42,24
20190301|2018-12-14 06:00,14,20.45,20.45,20.4,20.45,18
20190301|2018-12-14 06:30,14,20.4,20.4,20.4,20.4,6
20190301|2018-12-14 07:00,14,20.42,20.42,20.37,20.4,15
20190301|2018-12-14 07:30,14,20.43,20.45,20.37,20.37,42
20190301|2018-12-14 08:00,14,20.37,20.37,20.3,20.35,701
20190301|2018-12-14 08:30,14,20.37,20.45,20.3,20.3,562
20190301|2018-12-14 09:00,14,20.32,20.35,20.2,20.35,295
20190301|2018-12-14 09:30,14,20.37,20.46,20.28,20.33,444
20190301|2018-12-14 10:00,14,20.35,20.5,20.25,20.42,1193
20190301|2018-12-14 10:30,14,20.41,20.56,20.35,20.53,507
20190301|2018-12-14 11:00,14,20.51,20.55,20.4,20.42,553
20190301|2018-12-14 11:30,14,20.4,20.47,20.36,20.43,147
20190301|2018-12-14 12:00,14,20.45,20.55,20.36,20.47,490
20190301|2018-12-14 12:30,14,20.47,20.56,20.42,20.52,308
20190301|2018-12-14 13:00,14,20.52,20.56,20.42,20.45,386
20190301|2018-12-14 13:30,14,20.45,20.67,20.45,20.51,540
20190301|2018-12-14 14:00,14,20.5,20.55,20.4,20.52,291
20190301|2018-12-14 14:30,14,20.52,20.65,20.4,20.45,750
20190301|2018-12-14 15:00,14,20.45,20.46,20.35,20.4,969
20190301|2018-12-14 15:30,14,20.42,20.5,20.4,20.46,329
20190301|2018-12-16 17:00,17,20.5,20.5,20.45,20.45,8
20190301|2018-12-16 17:30,17,20.47,20.47,20.4,20.4,8
20190301|2018-12-16 18:00,17,20.38,20.4,20.35,20.35,144
20190301|2018-12-16 18:30,17,20.32,20.36,20.32,20.35,21
20190301|2018-12-16 19:00,17,20.3,20.3,20.3,20.3,1
20190301|2018-12-16 19:30,17,20.35,20.35,20.26,20.26,54
20190301|2018-12-16 20:00,17,20.31,20.31,20.27,20.3,33
20190301|2018-12-16 20:30,17,20.3,20.3,20.27,20.27,22
20190301|2018-12-16 21:00,17,20.3,20.3,20.3,20.3,6
20190301|2018-12-16 21:30,17,20.3,20.3,20.3,20.3,1
20190301|2018-12-16 22:00,17,20.3,20.3,20.28,20.29,18
20190301|2018-12-16 23:00,17,20.27,20.27,20.27,20.27,21
20190301|2018-12-16 23:30,17,20.31,20.31,20.31,20.31,2
20190301|2018-12-17 00:00,17,20.28,20.3,20.27,20.3,9
20190301|2018-12-17 00:30,17,20.3,20.3,20.3,20.3,2
20190301|2018-12-17 01:00,17,20.31,20.31,20.31,20.31,4
20190301|2018-12-17 01:30,17,20.35,20.38,20.35,20.38,23
20190301|2018-12-17 02:00,17,20.4,20.45,20.4,20.42,58
20190301|2018-12-17 02:30,17,20.4,20.4,20.32,20.35,59
20190301|2018-12-17 03:00,17,20.4,20.41,20.4,20.41,17
20190301|2018-12-17 03:30,17,20.4,20.4,20.4,20.4,24
20190301|2018-12-17 04:00,17,20.31,20.32,20.3,20.3,27
20190301|2018-12-17 04:30,17,20.34,20.36,20.34,20.36,15
20190301|2018-12-17 05:00,17,20.35,20.4,20.35,20.4,11
20190301|2018-12-17 05:30,17,20.4,20.47,20.4,20.45,31
20190301|2018-12-17 06:00,17,20.45,20.45,20.43,20.45,32
20190301|2018-12-17 06:30,17,20.43,20.45,20.43,20.45,22
20190301|2018-12-17 07:00,17,20.45,20.52,20.45,20.52,150
20190301|2018-12-17 07:30,17,20.5,20.61,20.5,20.6,81
20190301|2018-12-17 08:00,17,20.6,20.65,20.55,20.61,1170
20190301|2018-12-17 08:30,17,20.63,20.85,20.61,20.7,1837
20190301|2018-12-17 09:00,17,20.7,20.71,20.53,20.6,743
20190301|2018-12-17 09:30,17,20.6,20.75,20.52,20.55,572
20190301|2018-12-17 10:00,17,20.57,20.6,20.47,20.53,645
20190301|2018-12-17 10:30,17,20.54,20.66,20.52,20.55,568
20190301|2018-12-17 11:00,17,20.55,20.71,20.55,20.67,703
20190301|2018-12-17 11:30,17,20.7,20.9,20.7,20.9,708
20190301|2018-12-17 12:00,17,20.9,20.95,20.8,20.9,471
20190301|2018-12-17 12:30,17,20.9,21.02,20.83,21,456
20190301|2018-12-17 13:00,17,20.98,21.1,20.9,21,1098
20190301|2018-12-17 13:30,17,21.05,21.05,20.9,20.95,643
20190301|2018-12-17 14:00,17,20.95,21.16,20.95,21.16,1188
20190301|2018-12-17 14:30,17,21.2,21.4,21.11,21.15,2240
20190301|2018-12-17 15:00,17,21.15,21.15,20.95,20.96,2722
20190301|2018-12-17 15:30,17,21,21.01,20.9,20.95,333
20190301|2018-12-17 17:00,18,20.95,20.95,20.84,20.86,116
20190301|2018-12-17 17:30,18,20.87,20.87,20.83,20.85,60
20190301|2018-12-17 18:00,18,20.85,20.91,20.85,20.91,62
20190301|2018-12-17 18:30,18,20.88,20.88,20.87,20.87,2
20190301|2018-12-17 19:00,18,20.8,20.85,20.8,20.85,28
20190301|2018-12-17 19:30,18,20.82,20.82,20.75,20.75,21
20190301|2018-12-17 20:00,18,20.76,20.81,20.76,20.8,43
20190301|2018-12-17 20:30,18,20.8,20.83,20.8,20.83,42
20190301|2018-12-17 21:00,18,20.85,20.9,20.85,20.9,44
20190301|2018-12-17 21:30,18,20.9,21,20.9,20.95,96
20190301|2018-12-17 22:00,18,21,21,20.91,20.95,58
20190301|2018-12-17 22:30,18,20.95,20.95,20.95,20.95,13
20190301|2018-12-17 23:00,18,20.97,21,20.9,20.9,9
20190301|2018-12-17 23:30,18,20.95,20.95,20.95,20.95,7
20190301|2018-12-18 00:30,18,20.9,20.9,20.9,20.9,3
20190301|2018-12-18 01:00,18,20.9,20.95,20.9,20.95,77
20190301|2018-12-18 01:30,18,20.95,20.95,20.83,20.85,18
20190301|2018-12-18 02:00,18,20.9,20.95,20.9,20.91,92
20190301|2018-12-18 02:30,18,20.9,20.91,20.85,20.9,19
20190301|2018-12-18 03:00,18,20.9,20.91,20.9,20.9,82
20190301|2018-12-18 03:30,18,20.9,20.91,20.85,20.85,48
20190301|2018-12-18 04:00,18,20.85,20.9,20.81,20.85,18
20190301|2018-12-18 04:30,18,20.82,20.91,20.82,20.9,73
20190301|2018-12-18 05:00,18,20.9,20.9,20.81,20.85,45
20190301|2018-12-18 05:30,18,20.87,20.9,20.85,20.85,93
20190301|2018-12-18 06:00,18,20.9,20.9,20.9,20.9,1
20190301|2018-12-18 06:30,18,20.8,20.8,20.75,20.75,42
20190301|2018-12-18 07:00,18,20.75,20.8,20.75,20.78,83
20190301|2018-12-18 07:30,18,20.8,20.83,20.78,20.8,169
20190301|2018-12-18 08:00,18,20.85,20.86,20.81,20.85,145
20190301|2018-12-18 08:30,18,20.85,20.98,20.8,20.82,1303
20190301|2018-12-18 09:00,18,20.85,21.15,20.85,21.05,844
20190301|2018-12-18 09:30,18,21.1,21.22,21,21.16,1490
20190301|2018-12-18 10:00,18,21.15,21.32,21.11,21.26,319
20190301|2018-12-18 10:30,18,21.25,21.3,21.2,21.25,612
20190301|2018-12-18 11:00,18,21.25,21.3,21.1,21.2,518
20190301|2018-12-18 11:30,18,21.18,21.25,21.15,21.2,695
20190301|2018-12-18 12:00,18,21.17,21.3,21.16,21.25,460
20190301|2018-12-18 12:30,18,21.25,21.4,21.25,21.4,761
20190301|2018-12-18 13:00,18,21.4,21.4,21.31,21.37,444
20190301|2018-12-18 13:30,18,21.35,21.59,21.35,21.56,1062
20190301|2018-12-18 14:00,18,21.59,21.62,21.37,21.55,898
20190301|2018-12-18 14:30,18,21.51,21.51,21.12,21.17,1628
20190301|2018-12-18 15:00,18,21.17,21.35,21.17,21.32,2443
20190301|2018-12-18 15:30,18,21.35,21.5,21.32,21.47,951
20190301|2018-12-18 17:00,19,21.5,21.51,21.4,21.4,129
20190301|2018-12-18 17:30,19,21.37,21.4,21.37,21.4,35
20190301|2018-12-18 18:00,19,21.4,21.45,21.35,21.42,64
20190301|2018-12-18 18:30,19,21.4,21.4,21.31,21.35,212
20190301|2018-12-18 19:00,19,21.37,21.37,21.25,21.25,165
20190301|2018-12-18 19:30,19,21.25,21.25,21.2,21.2,7
20190301|2018-12-18 20:00,19,21.25,21.27,21.24,21.26,18
20190301|2018-12-18 20:30,19,21.25,21.27,21.25,21.25,14
20190301|2018-12-18 21:00,19,21.25,21.25,21.21,21.21,12
20190301|2018-12-18 21:30,19,21.23,21.23,21.2,21.2,2
20190301|2018-12-18 22:00,19,21.2,21.2,21.2,21.2,4
20190301|2018-12-18 22:30,19,21.17,21.17,21.15,21.15,6
20190301|2018-12-18 23:00,19,21.15,21.17,21.15,21.17,23
20190301|2018-12-18 23:30,19,21.2,21.2,21.15,21.15,76
20190301|2018-12-19 00:00,19,21.15,21.15,21.15,21.15,17
20190301|2018-12-19 00:30,19,21.17,21.17,21.17,21.17,1
20190301|2018-12-19 01:00,19,21.15,21.15,21.12,21.15,16
20190301|2018-12-19 01:30,19,21.1,21.2,21.1,21.2,65
20190301|2018-12-19 02:00,19,21.2,21.25,21.17,21.2,248
20190301|2018-12-19 02:30,19,21.25,21.35,21.25,21.25,89
20190301|2018-12-19 03:00,19,21.25,21.25,21.22,21.22,61
20190301|2018-12-19 03:30,19,21.25,21.25,21.2,21.2,26
20190301|2018-12-19 04:00,19,21.2,21.2,21.15,21.15,58
20190301|2018-12-19 04:30,19,21.17,21.19,21.15,21.19,81
20190301|2018-12-19 05:00,19,21.18,21.18,21.15,21.15,128
20190301|2018-12-19 05:30,19,21.18,21.2,21.15,21.15,102
20190301|2018-12-19 06:00,19,21.15,21.15,21.08,21.15,167
20190301|2018-12-19 06:30,19,21.15,21.18,21.15,21.18,148
20190301|2018-12-19 07:00,19,21.2,21.33,21.19,21.25,246
20190301|2018-12-19 07:30,19,21.27,21.28,21.25,21.25,120
20190301|2018-12-19 08:00,19,21.26,21.4,21.25,21.35,798
20190301|2018-12-19 08:30,19,21.32,21.35,21.05,21.13,1254
20190301|2018-12-19 09:00,19,21.13,21.2,21.02,21.1,1076
20190301|2018-12-19 09:30,19,21.02,21.1,20.97,21.05,501
20190301|2018-12-19 10:00,19,21.01,21.15,21,21.14,390
20190301|2018-12-19 10:30,19,21.1,21.15,20.96,21,548
20190301|2018-12-19 11:00,19,20.96,20.96,20.83,20.9,1794
20190301|2018-12-19 11:30,19,20.87,20.93,20.85,20.93,756
20190301|2018-12-19 12:00,19,20.93,21,20.87,20.91,1094
20190301|2018-12-19 12:30,19,20.9,20.95,20.81,20.81,991
20190301|2018-12-19 13:00,19,20.81,21.31,20.75,20.95,2853
20190301|2018-12-19 13:30,19,20.9,21.5,20.78,21.4,2635
20190301|2018-12-19 14:00,19,21.45,21.76,21.31,21.51,3130
20190301|2018-12-19 14:30,19,21.5,21.65,21.31,21.4,1811
20190301|2018-12-19 15:00,19,21.4,21.62,21.34,21.56,1830
20190301|2018-12-19 15:30,19,21.51,21.6,21.5,21.56,129
20190301|2018-12-19 17:00,20,21.55,21.59,21.4,21.41,198
20190301|2018-12-19 17:30,20,21.4,21.41,21.36,21.41,63
20190301|2018-12-19 18:00,20,21.4,21.5,21.36,21.47,71
20190301|2018-12-19 18:30,20,21.45,21.45,21.37,21.4,27
20190301|2018-12-19 19:00,20,21.41,21.41,21.31,21.4,94
20190301|2018-12-19 19:30,20,21.36,21.41,21.35,21.4,15
20190301|2018-12-19 20:00,20,21.38,21.51,21.37,21.47,50
20190301|2018-12-19 20:30,20,21.47,21.5,21.47,21.5,5
20190301|2018-12-19 21:00,20,21.5,21.66,21.47,21.63,63
20190301|2018-12-19 21:30,20,21.6,21.66,21.56,21.65,71
20190301|2018-12-19 22:00,20,21.65,21.72,21.61,21.72,88
20190301|2018-12-19 22:30,20,21.72,21.85,21.72,21.8,448
20190301|2018-12-19 23:00,20,21.82,21.85,21.75,21.77,130
20190301|2018-12-19 23:30,20,21.81,21.81,21.73,21.75,52
20190301|2018-12-20 00:00,20,21.75,21.82,21.75,21.77,46
20190301|2018-12-20 00:30,20,21.77,21.77,21.73,21.76,25
20190301|2018-12-20 01:00,20,21.75,21.76,21.65,21.67,75
20190301|2018-12-20 01:30,20,21.67,21.67,21.61,21.65,58
20190301|2018-12-20 02:00,20,21.7,21.75,21.65,21.75,187
20190301|2018-12-20 02:30,20,21.75,21.75,21.67,21.7,55
20190301|2018-12-20 03:00,20,21.7,21.7,21.6,21.6,36
20190301|2018-12-20 03:30,20,21.6,21.6,21.52,21.52,62
20190301|2018-12-20 04:00,20,21.57,21.58,21.48,21.53,49
20190301|2018-12-20 04:30,20,21.5,21.6,21.5,21.55,46
20190301|2018-12-20 05:00,20,21.53,21.54,21.45,21.45,43
20190301|2018-12-20 05:30,20,21.45,21.45,21.41,21.45,112
20190301|2018-12-20 06:00,20,21.4,21.45,21.35,21.45,125
20190301|2018-12-20 06:30,20,21.45,21.45,21.4,21.4,44
20190301|2018-12-20 07:00,20,21.45,21.55,21.4,21.4,1184
20190301|2018-12-20 07:30,20,21.45,21.65,21.4,21.63,576
20190301|2018-12-20 08:00,20,21.61,21.7,21.57,21.7,695
20190301|2018-12-20 08:30,20,21.75,21.9,21.6,21.7,2077
20190301|2018-12-20 09:00,20,21.7,21.87,21.57,21.8,2438
20190301|2018-12-20 09:30,20,21.75,21.75,21.52,21.61,1014
20190301|2018-12-20 10:00,20,21.65,21.92,21.6,21.86,1478
20190301|2018-12-20 10:30,20,21.87,22.17,21.78,22.15,4065
20190301|2018-12-20 11:00,20,22.1,22.35,21.87,21.87,2188
20190301|2018-12-20 11:30,20,21.92,22.11,21.88,22,1522
20190301|2018-12-20 12:00,20,22.01,22.25,21.99,22.21,1956
20190301|2018-12-20 12:30,20,22.2,22.27,22.15,22.27,905
20190301|2018-12-20 13:00,20,22.26,22.42,22.1,22.1,1747
20190301|2018-12-20 13:30,20,22.12,22.12,21.85,22,2151
20190301|2018-12-20 14:00,20,22,22.12,21.76,21.9,1548
20190301|2018-12-20 14:30,20,21.9,22.06,21.75,21.91,912
20190301|2018-12-20 15:00,20,21.92,21.93,21.65,21.68,1845
20190301|2018-12-20 15:30,20,21.64,21.65,21.56,21.65,774
20190301|2018-12-20 17:00,21,21.55,21.6,21.52,21.52,56
20190301|2018-12-20 17:30,21,21.57,21.65,21.57,21.65,51
20190301|2018-12-20 18:00,21,21.65,21.71,21.62,21.66,126
20190301|2018-12-20 18:30,21,21.65,21.7,21.65,21.65,45
20190301|2018-12-20 19:00,21,21.65,21.66,21.6,21.61,71
20190301|2018-12-20 19:30,21,21.65,21.7,21.65,21.7,72
20190301|2018-12-20 20:00,21,21.75,21.77,21.7,21.72,40
20190301|2018-12-20 20:30,21,21.72,21.72,21.67,21.7,25
20190301|2018-12-20 21:00,21,21.75,21.75,21.7,21.7,43
20190301|2018-12-20 21:30,21,21.71,21.71,21.7,21.7,55
20190301|2018-12-20 22:00,21,21.7,21.7,21.67,21.67,6
20190301|2018-12-20 22:30,21,21.7,21.75,21.7,21.74,29
20190301|2018-12-20 23:00,21,21.75,21.75,21.75,21.75,6
20190301|2018-12-20 23:30,21,21.7,21.7,21.65,21.65,34
20190301|2018-12-21 00:00,21,21.65,21.75,21.65,21.75,23
20190301|2018-12-21 00:30,21,21.7,21.7,21.65,21.65,13
20190301|2018-12-21 01:00,21,21.65,21.7,21.65,21.65,34
20190301|2018-12-21 02:00,21,21.7,21.78,21.67,21.75,129
20190301|2018-12-21 02:30,21,21.75,21.82,21.73,21.82,103
20190301|2018-12-21 03:00,21,21.85,21.86,21.73,21.8,234
20190301|2018-12-21 03:30,21,21.8,21.8,21.75,21.8,106
20190301|2018-12-21 04:00,21,21.8,21.9,21.8,21.85,116
20190301|2018-12-21 04:30,21,21.85,21.85,21.8,21.85,32
20190301|2018-12-21 05:00,21,21.8,21.85,21.76,21.85,199
20190301|2018-12-21 05:30,21,21.85,21.85,21.68,21.75,383
20190301|2018-12-21 06:00,21,21.8,21.8,21.7,21.8,262
20190301|2018-12-21 06:30,21,21.8,21.82,21.77,21.78,195
20190301|2018-12-21 07:00,21,21.75,21.8,21.73,21.75,69
20190301|2018-12-21 07:30,21,21.71,21.74,21.53,21.65,741
20190301|2018-12-21 08:00,21,21.62,21.77,21.56,21.75,872
20190301|2018-12-21 08:30,21,21.7,21.85,21.56,21.7,1439
20190301|2018-12-21 09:00,21,21.71,21.95,21.33,21.43,4789
20190301|2018-12-21 09:30,21,21.42,21.71,21.4,21.65,1673
20190301|2018-12-21 10:00,21,21.66,21.85,21.55,21.55,2128
20190301|2018-12-21 10:30,21,21.55,21.75,21.55,21.73,1690
20190301|2018-12-21 11:00,21,21.73,21.98,21.65,21.98,2380
20190301|2018-12-21 11:30,21,21.97,22.1,21.77,21.96,1925
20190301|2018-12-21 12:00,21,21.95,22,21.79,21.85,588
20190301|2018-12-21 12:30,21,21.85,21.94,21.71,21.9,601
20190301|2018-12-21 13:00,21,21.9,21.98,21.85,21.91,393
20190301|2018-12-21 13:30,21,21.92,22.08,21.85,22.02,1078
20190301|2018-12-21 14:00,21,21.97,22.22,21.93,22.22,1397
20190301|2018-12-21 14:30,21,22.2,22.25,22.01,22.16,3635
20190301|2018-12-21 15:00,21,22.16,22.3,21.95,22.12,3901
20190301|2018-12-21 15:30,21,22.13,22.13,21.95,22,477
20190301|2018-12-23 17:00,24,22.02,22.24,22.02,22.1,80
20190301|2018-12-23 17:30,24,22.15,22.15,22.05,22.1,14
20190301|2018-12-23 18:00,24,22.08,22.15,22.07,22.15,10
20190301|2018-12-23 18:30,24,22.11,22.15,22.07,22.1,13
20190301|2018-12-23 19:00,24,22.05,22.1,22.02,22.07,39
20190301|2018-12-23 19:30,24,22.05,22.05,22,22,7
20190301|2018-12-23 20:00,24,22,22,22,22,1
20190301|2018-12-23 20:30,24,21.95,22,21.91,22,81
20190301|2018-12-23 21:00,24,21.95,21.95,21.95,21.95,11
20190301|2018-12-23 22:00,24,21.95,21.95,21.9,21.9,30
20190301|2018-12-23 22:30,24,21.92,21.95,21.9,21.95,38
20190301|2018-12-23 23:00,24,21.9,21.95,21.9,21.95,41
20190301|2018-12-23 23:30,24,21.95,21.95,21.95,21.95,2
20190301|2018-12-24 00:00,24,21.95,21.95,21.95,21.95,9
20190301|2018-12-24 00:30,24,21.95,21.95,21.95,21.95,5
20190301|2018-12-24 01:00,24,21.9,21.9,21.88,21.9,6
20190301|2018-12-24 01:30,24,21.9,21.91,21.9,21.91,4
20190301|2018-12-24 02:00,24,21.95,22,21.9,22,27
20190301|2018-12-24 02:30,24,21.97,22,21.95,22,10
20190301|2018-12-24 03:00,24,22,22.05,22,22.02,8
20190301|2018-12-24 03:30,24,22.05,22.06,22.03,22.03,44
20190301|2018-12-24 04:30,24,22.05,22.05,22,22,24
20190301|2018-12-24 05:00,24,21.96,22,21.96,22,9
20190301|2018-12-24 05:30,24,22.06,22.06,22.06,22.06,1
20190301|2018-12-24 06:00,24,22.1,22.31,22.1,22.25,194
20190301|2018-12-24 06:30,24,22.25,22.35,22.2,22.31,65
20190301|2018-12-24 07:00,24,22.35,22.35,22.17,22.2,327
20190301|2018-12-24 07:30,24,22.25,22.3,22.2,22.3,278
20190301|2018-12-24 08:00,24,22.3,22.33,22.16,22.3,256
20190301|2018-12-24 08:30,24,22.33,22.52,22.25,22.41,2224
20190301|2018-12-24 09:00,24,22.42,22.6,22.37,22.49,2253
20190301|2018-12-24 09:30,24,22.45,22.52,22.12,22.46,1799
20190301|2018-12-24 10:00,24,22.5,22.6,22.4,22.48,1253
20190301|2018-12-24 10:30,24,22.46,22.57,22.4,22.48,1415
20190301|2018-12-24 11:00,24,22.49,22.55,22.3,22.35,2140
20190301|2018-12-24 11:30,24,22.3,22.41,22.27,22.29,1784
20190301|2018-12-24 12:00,24,22.31,22.44,22.19,22.2,2626
20190301|2018-12-25 17:00,26,22.1,22.51,22.05,22.25,659
20190301|2018-12-25 17:30,26,22.3,22.3,22.11,22.25,266
20190301|2018-12-25 18:00,26,22.2,22.22,22.11,22.21,76
20190301|2018-12-25 18:30,26,22.25,22.25,22.12,22.15,23
20190301|2018-12-25 19:00,26,22.15,22.21,22.15,22.21,6
20190301|2018-12-25 19:30,26,22.15,22.3,22.15,22.16,143
20190301|2018-12-25 20:00,26,22.25,22.25,22.2,22.25,82
20190301|2018-12-25 20:30,26,22.25,22.36,22.22,22.25,142
20190301|2018-12-25 21:00,26,22.25,22.26,22.23,22.23,13
20190301|2018-12-25 21:30,26,22.2,22.25,22.18,22.25,6
20190301|2018-12-25 22:00,26,22.3,22.3,22.25,22.25,25
20190301|2018-12-25 22:30,26,22.3,22.3,22.3,22.3,40
20190301|2018-12-25 23:00,26,22.35,22.42,22.35,22.4,49
20190301|2018-12-25 23:30,26,22.35,22.4,22.25,22.4,68
20190301|2018-12-26 00:00,26,22.3,22.3,22.2,22.2,21
20190301|2018-12-26 00:30,26,22.2,22.28,22.2,22.25,13
20190301|2018-12-26 01:00,26,22.25,22.25,22.25,22.25,6
20190301|2018-12-26 01:30,26,22.2,22.2,22.16,22.2,9
20190301|2018-12-26 02:00,26,22.2,22.2,22.1,22.1,40
20190301|2018-12-26 02:30,26,22.1,22.15,22.09,22.1,38
20190301|2018-12-26 03:00,26,22.1,22.15,22.05,22.05,126
20190301|2018-12-26 03:30,26,22.1,22.1,21.93,21.93,42
20190301|2018-12-26 04:00,26,21.95,22.05,21.95,22,78
20190301|2018-12-26 04:30,26,22,22.05,21.98,22.05,47
20190301|2018-12-26 05:00,26,22,22,21.95,21.95,24
20190301|2018-12-26 05:30,26,22,22,22,22,8
20190301|2018-12-26 06:00,26,21.96,21.96,21.82,21.85,89
20190301|2018-12-26 06:30,26,21.85,21.9,21.81,21.86,148
20190301|2018-12-26 07:00,26,21.87,22,21.87,21.95,171
20190301|2018-12-26 07:30,26,22,22.05,21.95,22.05,121
20190301|2018-12-26 08:00,26,22.01,22.07,21.8,21.87,817
20190301|2018-12-26 08:30,26,21.85,22.21,21.57,22.21,4111
20190301|2018-12-26 09:00,26,22.25,22.3,21.85,21.9,2620
20190301|2018-12-26 09:30,26,21.9,22.13,21.85,22.1,2021
20190301|2018-12-26 10:00,26,22.1,22.12,21.85,21.87,1616
20190301|2018-12-26 10:30,26,21.88,21.97,21.7,21.7,885
20190301|2018-12-26 11:00,26,21.72,21.77,21.48,21.61,1800
20190301|2018-12-26 11:30,26,21.62,21.67,21.46,21.5,842
20190301|2018-12-26 12:00,26,21.45,21.65,21.43,21.57,905
20190301|2018-12-26 12:30,26,21.57,21.63,21.42,21.5,745
20190301|2018-12-26 13:00,26,21.5,21.61,21.42,21.6,1349
20190301|2018-12-26 13:30,26,21.6,21.7,21.46,21.48,1580
20190301|2018-12-26 14:00,26,21.5,21.7,21.43,21.61,1269
20190301|2018-12-26 14:30,26,21.61,21.66,21.4,21.45,1929
20190301|2018-12-26 15:00,26,21.45,21.63,21.39,21.62,2560
20190301|2018-12-26 15:30,26,21.6,21.75,21.52,21.71,713
20190301|2018-12-26 17:00,27,21.64,21.65,21.6,21.62,148
20190301|2018-12-26 17:30,27,21.62,21.7,21.61,21.7,125
20190301|2018-12-26 18:00,27,21.68,21.68,21.61,21.61,33
20190301|2018-12-26 18:30,27,21.67,21.75,21.67,21.75,48
20190301|2018-12-26 19:00,27,21.7,21.7,21.65,21.65,61
20190301|2018-12-26 19:30,27,21.65,21.66,21.65,21.66,3
20190301|2018-12-26 20:00,27,21.65,21.65,21.65,21.65,11
20190301|2018-12-26 20:30,27,21.65,21.65,21.64,21.65,34
20190301|2018-12-26 21:00,27,21.66,21.67,21.65,21.65,4
20190301|2018-12-26 21:30,27,21.7,21.7,21.7,21.7,17
20190301|2018-12-26 22:00,27,21.7,21.7,21.65,21.7,70
20190301|2018-12-26 22:30,27,21.65,21.65,21.6,21.6,3
20190301|2018-12-26 23:00,27,21.65,21.65,21.5,21.5,88
20190301|2018-12-26 23:30,27,21.6,21.75,21.6,21.74,88
20190301|2018-12-27 00:00,27,21.67,21.75,21.67,21.75,22
20190301|2018-12-27 00:30,27,21.73,21.73,21.68,21.68,10
20190301|2018-12-27 01:00,27,21.7,21.73,21.7,21.7,13
20190301|2018-12-27 01:30,27,21.71,21.8,21.7,21.8,132
20190301|2018-12-27 02:00,27,21.77,21.83,21.75,21.76,61
20190301|2018-12-27 02:30,27,21.8,21.9,21.79,21.9,112
20190301|2018-12-27 03:00,27,21.9,22.05,21.87,21.98,62
20190301|2018-12-27 03:30,27,22,22.16,21.99,22.13,155
20190301|2018-12-27 04:00,27,22.15,22.17,21.96,22,210
20190301|2018-12-27 04:30,27,22,22.13,22,22.08,137
20190301|2018-12-27 05:00,27,22.07,22.1,22,22,104
20190301|2018-12-27 05:30,27,22.05,22.1,22,22.1,24
20190301|2018-12-27 06:00,27,22.05,22.11,22.05,22.05,72
20190301|2018-12-27 06:30,27,22.05,22.08,21.93,22.02,625
20190301|2018-12-27 07:00,27,22.05,22.15,21.97,22.05,189
20190301|2018-12-27 07:30,27,22.1,22.27,22.1,22.22,400
20190301|2018-12-27 08:00,27,22.24,22.3,22.16,22.24,796
20190301|2018-12-27 08:30,27,22.22,22.37,21.97,22.22,2444
20190301|2018-12-27 09:00,27,22.25,22.55,22.15,22.52,2630
20190301|2018-12-27 09:30,27,22.52,22.7,22.41,22.68,4206
20190301|2018-12-27 10:00,27,22.65,22.73,22.52,22.52,1527
20190301|2018-12-27 10:30,27,22.52,22.7,22.49,22.6,944
20190301|2018-12-27 11:00,27,22.6,22.85,22.56,22.78,913
20190301|2018-12-27 11:30,27,22.78,22.85,22.67,22.7,1159
20190301|2018-12-27 12:00,27,22.7,22.77,22.65,22.7,831
20190301|2018-12-27 12:30,27,22.7,22.85,22.62,22.8,915
20190301|2018-12-27 13:00,27,22.82,23.02,22.8,22.92,2557
20190301|2018-12-27 13:30,27,22.95,23,22.65,22.73,2046
20190301|2018-12-27 14:00,27,22.7,22.9,22.21,22.26,2026
20190301|2018-12-27 14:30,27,22.25,22.3,22,22.07,2577
20190301|2018-12-27 15:00,27,22.06,22.21,21.9,21.95,2961
20190301|2018-12-27 15:30,27,21.97,22.17,21.95,22.05,713
20190301|2018-12-27 17:00,28,22.05,22.15,22.05,22.15,107
20190301|2018-12-27 17:30,28,22.15,22.16,22.11,22.12,39
20190301|2018-12-27 18:00,28,22.1,22.1,22.07,22.1,42
20190301|2018-12-27 18:30,28,22.05,22.1,22.05,22.06,75
20190301|2018-12-27 19:00,28,22.05,22.06,21.98,21.98,79
20190301|2018-12-27 19:30,28,22,22.06,21.97,22.06,43
20190301|2018-12-27 20:00,28,22,22,21.96,21.96,13
20190301|2018-12-27 20:30,28,21.97,22,21.96,21.98,11
20190301|2018-12-27 21:00,28,21.96,22,21.96,22,22
20190301|2018-12-27 21:30,28,22,22,22,22,25
20190301|2018-12-27 22:30,28,21.95,21.95,21.9,21.9,95
20190301|2018-12-27 23:00,28,21.9,22,21.9,22,50
20190301|2018-12-27 23:30,28,22.05,22.07,22.03,22.03,17
20190301|2018-12-28 00:00,28,22.05,22.1,22.05,22.1,30
20190301|2018-12-28 00:30,28,22.15,22.16,22.1,22.15,23
20190301|2018-12-28 01:00,28,22.13,22.17,22.1,22.12,45
20190301|2018-12-28 01:30,28,22.15,22.15,22.07,22.1,32
20190301|2018-12-28 02:00,28,22.1,22.2,22.05,22.11,132
20190301|2018-12-28 02:30,28,22.15,22.15,22.06,22.06,29
20190301|2018-12-28 03:00,28,22.1,22.15,22.07,22.1,132
20190301|2018-12-28 03:30,28,22.1,22.1,22.02,22.05,111
20190301|2018-12-28 04:00,28,22,22.05,22,22,19
20190301|2018-12-28 04:30,28,21.95,22,21.95,22,19
20190301|2018-12-28 05:00,28,21.96,22.05,21.96,21.96,163
20190301|2018-12-28 05:30,28,21.95,22,21.9,22,93
20190301|2018-12-28 06:00,28,22,22.02,21.93,22,193
20190301|2018-12-28 06:30,28,22,22.05,21.95,21.98,74
20190301|2018-12-28 07:00,28,22,22.07,22,22.05,93
20190301|2018-12-28 07:30,28,22.05,22.08,22.02,22.06,78
20190301|2018-12-28 08:00,28,22.05,22.15,22.05,22.13,540
20190301|2018-12-28 08:30,28,22.15,22.3,21.96,22.1,1743
20190301|2018-12-28 09:00,28,22.09,22.43,22.07,22.41,1319
20190301|2018-12-28 09:30,28,22.42,22.58,22.36,22.55,1631
20190301|2018-12-28 10:00,28,22.55,22.65,22.42,22.42,2145
20190301|2018-12-28 10:30,28,22.4,22.55,22.3,22.45,1717
20190301|2018-12-28 11:00,28,22.45,22.5,22.37,22.45,1090
20190301|2018-12-28 11:30,28,22.42,22.42,22.17,22.27,657
20190301|2018-12-28 12:00,28,22.25,22.31,22.18,22.31,434
20190301|2018-12-28 12:30,28,22.31,22.43,22.25,22.3,693
20190301|2018-12-28 13:00,28,22.25,22.25,22.05,22.14,1222
20190301|2018-12-28 13:30,28,22.11,22.12,21.87,21.95,613
20190301|2018-12-28 14:00,28,21.95,22.15,21.9,22.1,1875
20190301|2018-12-28 14:30,28,22.12,22.25,22.01,22.1,1799
20190301|2018-12-28 15:00,28,22.1,22.25,22,22.02,2025
20190301|2018-12-28 15:30,28,22.02,22.06,22,22.06,87
20190301|2018-12-30 17:00,31,22.04,22.04,21.82,21.82,88
20190301|2018-12-30 17:30,31,21.82,21.87,21.82,21.87,65
20190301|2018-12-30 18:00,31,21.86,21.92,21.85,21.9,57
20190301|2018-12-30 18:30,31,21.87,21.9,21.87,21.87,10
20190301|2018-12-30 19:00,31,21.86,21.9,21.86,21.9,14
20190301|2018-12-30 19:30,31,21.9,21.92,21.9,21.92,52
20190301|2018-12-30 20:00,31,21.87,21.87,21.87,21.87,1
20190301|2018-12-30 20:30,31,21.9,21.9,21.85,21.86,33
20190301|2018-12-30 21:00,31,21.86,21.86,21.81,21.85,102
20190301|2018-12-30 21:30,31,21.85,21.9,21.85,21.9,4
20190301|2018-12-30 22:00,31,21.85,21.9,21.85,21.9,16
20190301|2018-12-30 23:00,31,21.9,21.9,21.9,21.9,2
20190301|2018-12-31 00:30,31,21.86,21.86,21.85,21.85,2
20190301|2018-12-31 01:00,31,21.8,21.85,21.8,21.85,3
20190301|2018-12-31 01:30,31,21.83,21.83,21.83,21.83,1
20190301|2018-12-31 02:00,31,21.85,21.9,21.81,21.82,18
20190301|2018-12-31 03:00,31,21.85,21.85,21.8,21.82,5
20190301|2018-12-31 03:30,31,21.8,21.8,21.76,21.8,17
20190301|2018-12-31 04:00,31,21.75,21.77,21.75,21.76,59
20190301|2018-12-31 04:30,31,21.77,21.77,21.77,21.77,2
20190301|2018-12-31 05:00,31,21.75,21.75,21.67,21.67,130
20190301|2018-12-31 05:30,31,21.65,21.66,21.6,21.64,167
20190301|2018-12-31 06:00,31,21.65,21.65,21.55,21.55,181
20190301|2018-12-31 06:30,31,21.55,21.58,21.5,21.5,133
20190301|2018-12-31 07:00,31,21.55,21.65,21.55,21.6,164
20190301|2018-12-31 07:30,31,21.62,21.67,21.5,21.5,368
20190301|2018-12-31 08:00,31,21.51,21.6,21.51,21.57,290
20190301|2018-12-31 08:30,31,21.57,21.71,21.5,21.63,1152
20190301|2018-12-31 09:00,31,21.63,21.75,21.56,21.7,1262
20190301|2018-12-31 09:30,31,21.7,21.81,21.65,21.71,1013
20190301|2018-12-31 10:00,31,21.75,21.8,21.68,21.7,696
20190301|2018-12-31 10:30,31,21.7,21.77,21.66,21.67,694
20190301|2018-12-31 11:00,31,21.66,21.72,21.6,21.62,363
20190301|2018-12-31 11:30,31,21.6,21.69,21.57,21.62,911
20190301|2018-12-31 12:00,31,21.6,21.62,21.55,21.55,484
20190301|2018-12-31 12:30,31,21.56,21.72,21.56,21.7,696
20190301|2018-12-31 13:00,31,21.73,21.77,21.63,21.75,881
20190301|2018-12-31 13:30,31,21.73,21.83,21.68,21.75,1082
20190301|2018-12-31 14:00,31,21.75,21.88,21.66,21.8,1519
20190301|2018-12-31 14:30,31,21.8,21.8,21.6,21.62,1442
20190301|2018-12-31 15:00,31,21.65,21.7,21.55,21.57,1093
20190301|2018-12-31 15:30,31,21.57,21.6,21.55,21.6,412
20190301|2019-01-01 17:00,2,21.5,21.5,21.4,21.4,54
20190301|2019-01-01 17:30,2,21.36,21.45,21.35,21.41,42
20190301|2019-01-01 18:00,2,21.41,21.45,21.41,21.45,31
20190301|2019-01-01 18:30,2,21.4,21.45,21.4,21.45,85
20190301|2019-01-01 19:00,2,21.43,21.47,21.4,21.44,59
20190301|2019-01-01 19:30,2,21.45,21.6,21.45,21.6,65
20190301|2019-01-01 20:00,2,21.62,21.76,21.62,21.75,327
20190301|2019-01-01 20:30,2,21.77,21.9,21.75,21.82,345
20190301|2019-01-01 21:00,2,21.85,21.86,21.81,21.82,41
20190301|2019-01-01 21:30,2,21.8,21.82,21.8,21.8,16
20190301|2019-01-01 22:00,2,21.8,21.95,21.8,21.88,71
20190301|2019-01-01 22:30,2,21.85,21.92,21.85,21.9,45
20190301|2019-01-01 23:00,2,21.9,21.92,21.82,21.92,40
20190301|2019-01-01 23:30,2,21.95,22,21.95,22,24
20190301|2019-01-02 00:00,2,21.95,21.98,21.9,21.9,11
20190301|2019-01-02 00:30,2,21.92,21.95,21.92,21.95,41
20190301|2019-01-02 01:00,2,21.97,22.02,21.95,22,46
20190301|2019-01-02 01:30,2,22,22,21.97,21.97,16
20190301|2019-01-02 02:00,2,22.05,22.38,22.05,22.3,275
20190301|2019-01-02 02:30,2,22.35,22.4,22.3,22.35,130
20190301|2019-01-02 03:00,2,22.35,22.35,22.2,22.21,46
20190301|2019-01-02 03:30,2,22.25,22.26,22.2,22.2,33
20190301|2019-01-02 04:00,2,22.2,22.25,22.2,22.25,6
20190301|2019-01-02 04:30,2,22.25,22.25,22.2,22.25,49
20190301|2019-01-02 05:00,2,22.2,22.2,22.2,22.2,11
20190301|2019-01-02 05:30,2,22.2,22.23,22.2,22.23,13
20190301|2019-01-02 06:00,2,22.15,22.15,22.05,22.05,73
20190301|2019-01-02 06:30,2,22.1,22.15,22.05,22.15,26
20190301|2019-01-02 07:00,2,22.16,22.25,22.12,22.22,113
20190301|2019-01-02 07:30,2,22.22,22.22,22.15,22.15,175
20190301|2019-01-02 08:00,2,22.17,22.17,21.95,22.05,396
20190301|2019-01-02 08:30,2,22.05,22.12,21.9,21.95,1427
20190301|2019-01-02 09:00,2,21.95,22.01,21.79,21.9,697
20190301|2019-01-02 09:30,2,21.9,21.96,21.71,21.75,1228
20190301|2019-01-02 10:00,2,21.77,21.8,21.56,21.65,946
20190301|2019-01-02 10:30,2,21.63,21.75,21.57,21.75,1010
20190301|2019-01-02 11:00,2,21.76,21.8,21.67,21.7,789
20190301|2019-01-02 11:30,2,21.7,21.7,21.4,21.42,2257
20190301|2019-01-02 12:00,2,21.41,21.45,21.35,21.4,709
20190301|2019-01-02 12:30,2,21.41,21.47,21.35,21.35,798
20190301|2019-01-02 13:00,2,21.36,21.5,21.35,21.41,746
20190301|2019-01-02 13:30,2,21.42,21.46,21.36,21.46,1003
20190301|2019-01-02 14:00,2,21.47,21.53,21.36,21.4,1251
20190301|2019-01-02 14:30,2,21.45,21.5,21.17,21.2,1953
20190301|2019-01-02 15:00,2,21.21,21.37,21.15,21.35,2385
20190301|2019-01-02 15:30,2,21.35,21.7,21.35,21.68,1008
20190301|2019-01-02 17:00,3,21.65,22,21.65,21.92,346
20190301|2019-01-02 17:30,3,21.95,22.03,21.93,22,37
20190301|2019-01-02 18:00,3,21.98,21.98,21.88,21.91,82
20190301|2019-01-02 18:30,3,21.9,21.9,21.86,21.86,25
20190301|2019-01-02 19:00,3,21.9,21.9,21.86,21.87,20
20190301|2019-01-02 19:30,3,21.82,21.85,21.78,21.8,25
20190301|2019-01-02 20:00,3,21.78,21.85,21.77,21.85,14
20190301|2019-01-02 20:30,3,21.8,21.87,21.8,21.87,13
20190301|2019-01-02 21:00,3,21.88,21.9,21.88,21.9,15
20190301|2019-01-02 21:30,3,21.85,21.85,21.85,21.85,26
20190301|2019-01-02 22:30,3,21.89,21.9,21.89,21.9,58
20190301|2019-01-02 23:00,3,21.89,21.95,21.89,21.95,17
20190301|2019-01-02 23:30,3,21.95,21.95,21.95,21.95,11
20190301|2019-01-03 00:00,3,21.95,22.1,21.95,22,42
20190301|2019-01-03 00:30,3,22,22,21.95,21.95,15
20190301|2019-01-03 01:00,3,21.95,21.95,21.87,21.95,64
20190301|2019-01-03 01:30,3,21.9,21.92,21.9,21.9,38
20190301|2019-01-03 02:00,3,21.92,22.03,21.92,21.93,96
20190301|2019-01-03 02:30,3,21.92,22,21.9,21.95,52
20190301|2019-01-03 03:00,3,21.95,21.95,21.85,21.9,61
20190301|2019-01-03 03:30,3,21.92,22.03,21.92,22.03,68
20190301|2019-01-03 04:00,3,22.03,22.15,22.03,22.1,161
20190301|2019-01-03 04:30,3,22.1,22.12,22.05,22.1,50
20190301|2019-01-03 05:00,3,22.1,22.13,22.06,22.1,149
20190301|2019-01-03 05:30,3,22.1,22.15,22.06,22.06,22
20190301|2019-01-03 06:00,3,22.07,22.1,22,22,69
20190301|2019-01-03 06:30,3,21.97,22,21.9,21.9,50
20190301|2019-01-03 07:00,3,21.86,21.86,21.72,21.8,118
20190301|2019-01-03 07:30,3,21.8,21.8,21.66,21.7,213
20190301|2019-01-03 08:00,3,21.67,21.75,21.6,21.62,484
20190301|2019-01-03 08:30,3,21.65,21.87,21.58,21.76,1450
20190301|2019-01-03 09:00,3,21.8,22.15,21.78,22.05,1357
20190301|2019-01-03 09:30,3,22.1,22.35,22.1,22.16,1499
20190301|2019-01-03 10:00,3,22.15,22.15,21.86,22,1184
20190301|2019-01-03 10:30,3,22,22.02,21.7,21.77,903
20190301|2019-01-03 11:00,3,21.8,22.02,21.77,21.95,1118
20190301|2019-01-03 11:30,3,21.97,22.12,21.87,21.9,653
20190301|2019-01-03 12:00,3,21.92,22.2,21.91,22.05,1413
20190301|2019-01-03 12:30,3,22.08,22.1,21.92,22.07,1208
20190301|2019-01-03 13:00,3,22.08,22.14,21.9,21.91,1000
20190301|2019-01-03 13:30,3,21.91,22.08,21.85,22.08,761
20190301|2019-01-03 14:00,3,22.05,22.25,22.05,22.15,1537
20190301|2019-01-03 14:30,3,22.15,22.25,22,22.2,1074
20190301|2019-01-03 15:00,3,22.2,22.25,22.1,22.1,1149
20190301|2019-01-03 15:30,3,22.1,22.13,22.07,22.08,711
20190301|2019-01-03 17:00,4,22.1,22.1,22.02,22.06,41
20190301|2019-01-03 17:30,4,22.05,22.15,22.02,22.12,155
20190301|2019-01-03 18:00,4,22.12,22.25,22.12,22.25,95
20190301|2019-01-03 18:30,4,22.25,22.25,22.2,22.25,10
20190301|2019-01-03 19:00,4,22.25,22.25,22.23,22.25,6
20190301|2019-01-03 19:30,4,22.25,22.25,22.1,22.12,26
20190301|2019-01-03 20:00,4,22.1,22.11,22.05,22.05,282
20190301|2019-01-03 20:30,4,22.05,22.05,22,22.03,97
20190301|2019-01-03 21:00,4,21.97,21.97,21.9,21.9,74
20190301|2019-01-03 22:00,4,21.95,21.95,21.9,21.9,34
20190301|2019-01-03 22:30,4,21.95,21.95,21.92,21.92,7
20190301|2019-01-03 23:30,4,21.9,21.9,21.87,21.87,20
20190301|2019-01-04 00:00,4,21.86,21.9,21.83,21.86,40
20190301|2019-01-04 00:30,4,21.85,21.85,21.8,21.8,21
20190301|2019-01-04 01:00,4,21.8,21.8,21.75,21.8,56
20190301|2019-01-04 01:30,4,21.75,21.82,21.75,21.75,32
20190301|2019-01-04 02:00,4,21.75,21.8,21.7,21.75,132
20190301|2019-01-04 02:30,4,21.75,21.8,21.72,21.76,41
20190301|2019-01-04 03:00,4,21.8,21.8,21.62,21.65,125
20190301|2019-01-04 03:30,4,21.65,21.68,21.6,21.65,55
20190301|2019-01-04 04:00,4,21.68,21.75,21.68,21.71,81
20190301|2019-01-04 04:30,4,21.7,21.7,21.62,21.65,156
20190301|2019-01-04 05:00,4,21.65,21.65,21.57,21.6,299
20190301|2019-01-04 05:30,4,21.6,21.62,21.6,21.62,78
20190301|2019-01-04 06:00,4,21.65,21.65,21.65,21.65,28
20190301|2019-01-04 06:30,4,21.7,21.7,21.65,21.65,110
20190301|2019-01-04 07:00,4,21.7,21.7,21.6,21.6,81
20190301|2019-01-04 07:30,4,21.6,21.7,21.55,21.6,466
20190301|2019-01-04 08:00,4,21.57,21.6,21.41,21.51,676
20190301|2019-01-04 08:30,4,21.5,21.68,21.47,21.61,3323
20190301|2019-01-04 09:00,4,21.65,21.75,21.4,21.43,3495
20190301|2019-01-04 09:30,4,21.43,21.5,21.28,21.3,2360
20190301|2019-01-04 10:00,4,21.32,21.4,21.2,21.38,2022
20190301|2019-01-04 10:30,4,21.39,21.42,21.27,21.3,394
20190301|2019-01-04 11:00,4,21.32,21.37,21.27,21.33,458
20190301|2019-01-04 11:30,4,21.3,21.33,21.16,21.21,827
20190301|2019-01-04 12:00,4,21.2,21.22,21.11,21.17,537
20190301|2019-01-04 12:30,4,21.17,21.3,21.1,21.23,1028
20190301|2019-01-04 13:00,4,21.25,21.31,21.15,21.16,583
20190301|2019-01-04 13:30,4,21.16,21.28,21.11,21.25,1146
20190301|2019-01-04 14:00,4,21.26,21.26,21.11,21.2,1353
20190301|2019-01-04 14:30,4,21.17,21.17,20.95,21.01,1253
20190301|2019-01-04 15:00,4,21.02,21.02,20.85,20.85,2486
20190301|2019-01-04 15:30,4,20.9,20.98,20.87,20.96,416
20190301|2019-01-06 17:00,7,20.8,20.83,20.77,20.77,45
20190301|2019-01-06 17:30,7,20.81,20.85,20.8,20.8,25
20190301|2019-01-06 18:00,7,20.8,20.8,20.7,20.75,117
20190301|2019-01-06 18:30,7,20.7,20.75,20.7,20.75,32
20190301|2019-01-06 19:00,7,20.8,20.8,20.77,20.8,41
20190301|2019-01-06 19:30,7,20.8,20.85,20.79,20.85,21
20190301|2019-01-06 20:00,7,20.85,20.85,20.85,20.85,11
20190301|2019-01-06 20:30,7,20.85,20.85,20.85,20.85,3
20190301|2019-01-06 21:00,7,20.9,20.9,20.87,20.88,11
20190301|2019-01-06 21:30,7,20.85,20.87,20.85,20.87,24
20190301|2019-01-06 22:00,7,20.88,20.9,20.87,20.9,6
20190301|2019-01-06 22:30,7,20.85,20.85,20.85,20.85,6
20190301|2019-01-06 23:00,7,20.86,20.86,20.83,20.85,31
20190301|2019-01-06 23:30,7,20.9,20.9,20.9,20.9,3
20190301|2019-01-07 00:00,7,20.92,20.95,20.92,20.95,44
20190301|2019-01-07 00:30,7,20.88,20.9,20.88,20.9,35
20190301|2019-01-07 01:00,7,20.85,20.85,20.85,20.85,20
20190301|2019-01-07 01:30,7,20.9,20.9,20.85,20.85,6
20190301|2019-01-07 02:00,7,20.9,21,20.9,20.95,27
20190301|2019-01-07 02:30,7,20.95,21.05,20.95,21.05,22
20190301|2019-01-07 03:00,7,21,21.1,21,21.1,34
20190301|2019-01-07 03:30,7,21.15,21.15,21.1,21.13,99
20190301|2019-01-07 04:00,7,21.16,21.16,21.1,21.1,22
20190301|2019-01-07 04:30,7,21.12,21.12,21.03,21.05,24
20190301|2019-01-07 05:00,7,21.05,21.14,21.05,21.1,28
20190301|2019-01-07 05:30,7,21.15,21.15,21.1,21.1,38
20190301|2019-01-07 06:00,7,21.1,21.1,20.97,21,46
20190301|2019-01-07 06:30,7,21,21.05,20.96,21,44
20190301|2019-01-07 07:00,7,21,21.01,20.96,21,70
20190301|2019-01-07 07:30,7,21,21.05,20.97,21.02,144
20190301|2019-01-07 08:00,7,21.05,21.05,20.86,20.86,205
20190301|2019-01-07 08:30,7,20.87,21.15,20.81,21.07,1604
20190301|2019-01-07 09:00,7,21.09,21.13,20.85,20.9,1988
20190301|2019-01-07 09:30,7,20.91,20.91,20.73,20.75,1669
20190301|2019-01-07 10:00,7,20.75,20.8,20.63,20.65,844
20190301|2019-01-07 10:30,7,20.66,20.75,20.55,20.6,1115
20190301|2019-01-07 11:00,7,20.6,20.65,20.55,20.62,1558
20190301|2019-01-07 11:30,7,20.62,20.7,20.55,20.55,817
20190301|2019-01-07 12:00,7,20.6,20.61,20.5,20.52,1375
20190301|2019-01-07 12:30,7,20.51,20.67,20.47,20.67,683
20190301|2019-01-07 13:00,7,20.67,20.75,20.6,20.75,605
20190301|2019-01-07 13:30,7,20.75,20.8,20.65,20.75,821
20190301|2019-01-07 14:00,7,20.75,20.75,20.53,20.56,1028
20190301|2019-01-07 14:30,7,20.55,20.7,20.5,20.67,1019
20190301|2019-01-07 15:00,7,20.7,20.75,20.61,20.7,1573
20190301|2019-01-07 15:30,7,20.65,20.65,20.6,20.62,184
20190301|2019-01-07 17:00,8,20.62,20.65,20.6,20.61,59
20190301|2019-01-07 17:30,8,20.62,20.66,20.62,20.65,54
20190301|2019-01-07 18:00,8,20.65,20.65,20.62,20.62,4
20190301|2019-01-07 18:30,8,20.6,20.6,20.58,20.58,16
20190301|2019-01-07 19:00,8,20.6,20.62,20.6,20.6,15
20190301|2019-01-07 19:30,8,20.6,20.6,20.57,20.6,47
20190301|2019-01-07 20:00,8,20.59,20.67,20.59,20.63,183
20190301|2019-01-07 20:30,8,20.61,20.61,20.6,20.6,41
20190301|2019-01-07 21:00,8,20.6,20.6,20.57,20.57,9
20190301|2019-01-07 21:30,8,20.6,20.6,20.6,20.6,7
20190301|2019-01-07 22:00,8,20.57,20.57,20.57,20.57,2
20190301|2019-01-07 22:30,8,20.57,20.57,20.5,20.5,21
20190301|2019-01-07 23:00,8,20.55,20.62,20.55,20.6,52
20190301|2019-01-07 23:30,8,20.6,20.66,20.6,20.64,50
20190301|2019-01-08 00:00,8,20.65,20.65,20.65,20.65,11
20190301|2019-01-08 00:30,8,20.65,20.65,20.65,20.65,1
20190301|2019-01-08 01:00,8,20.65,20.65,20.6,20.6,18
20190301|2019-01-08 01:30,8,20.65,20.65,20.65,20.65,4
20190301|2019-01-08 02:00,8,20.7,20.7,20.55,20.56,104
20190301|2019-01-08 02:30,8,20.56,20.56,20.55,20.56,96
20190301|2019-01-08 03:00,8,20.55,20.55,20.52,20.53,101
20190301|2019-01-08 03:30,8,20.6,20.65,20.55,20.65,50
20190301|2019-01-08 04:00,8,20.62,20.65,20.58,20.58,44
20190301|2019-01-08 04:30,8,20.57,20.58,20.55,20.55,78
20190301|2019-01-08 05:00,8,20.57,20.59,20.55,20.59,55
20190301|2019-01-08 05:30,8,20.55,20.57,20.55,20.57,75
20190301|2019-01-08 06:00,8,20.57,20.58,20.55,20.55,80
20190301|2019-01-08 06:30,8,20.55,20.6,20.55,20.57,88
20190301|2019-01-08 07:00,8,20.55,20.57,20.54,20.55,308
20190301|2019-01-08 07:30,8,20.56,20.58,20.5,20.55,148
20190301|2019-01-08 08:00,8,20.55,20.6,20.5,20.5,561
20190301|2019-01-08 08:30,8,20.53,20.78,20.5,20.77,2617
20190301|2019-01-08 09:00,8,20.75,20.9,20.66,20.81,1222
20190301|2019-01-08 09:30,8,20.8,21.02,20.78,20.91,1655
20190301|2019-01-08 10:00,8,20.92,20.92,20.77,20.8,447
20190301|2019-01-08 10:30,8,20.85,20.96,20.77,20.77,1249
20190301|2019-01-08 11:00,8,20.77,20.8,20.61,20.66,1558
20190301|2019-01-08 11:30,8,20.65,20.78,20.65,20.67,751
20190301|2019-01-08 12:00,8,20.65,20.7,20.55,20.57,858
20190301|2019-01-08 12:30,8,20.57,20.68,20.52,20.56,592
20190301|2019-01-08 13:00,8,20.56,20.67,20.55,20.65,699
20190301|2019-01-08 13:30,8,20.64,20.67,20.46,20.5,1431
20190301|2019-01-08 14:00,8,20.52,20.6,20.46,20.46,807
20190301|2019-01-08 14:30,8,20.49,20.6,20.45,20.5,2091
20190301|2019-01-08 15:00,8,20.5,20.55,20.45,20.5,758
20190301|2019-01-08 15:30,8,20.48,20.51,20.45,20.5,126
20190301|2019-01-08 17:00,9,20.52,20.52,20.46,20.46,42
20190301|2019-01-08 17:30,9,20.46,20.46,20.45,20.45,37
20190301|2019-01-08 18:00,9,20.43,20.46,20.43,20.43,107
20190301|2019-01-08 18:30,9,20.45,20.46,20.42,20.45,212
20190301|2019-01-08 19:00,9,20.42,20.42,20.4,20.4,33
20190301|2019-01-08 19:30,9,20.41,20.41,20.38,20.4,39
20190301|2019-01-08 20:00,9,20.4,20.41,20.4,20.4,35
20190301|2019-01-08 20:30,9,20.4,20.4,20.4,20.4,12
20190301|2019-01-08 21:00,9,20.41,20.41,20.4,20.4,33
20190301|2019-01-08 21:30,9,20.4,20.4,20.4,20.4,1
20190301|2019-01-08 22:30,9,20.4,20.4,20.4,20.4,1
20190301|2019-01-08 23:00,9,20.42,20.42,20.42,20.42,1
20190301|2019-01-09 00:00,9,20.41,20.45,20.41,20.45,136
20190301|2019-01-09 00:30,9,20.45,20.5,20.45,20.5,16
20190301|2019-01-09 01:00,9,20.46,20.46,20.46,20.46,50
20190301|2019-01-09 01:30,9,20.45,20.5,20.45,20.5,5
20190301|2019-01-09 02:00,9,20.47,20.5,20.46,20.46,94
20190301|2019-01-09 02:30,9,20.46,20.46,20.4,20.4,100
20190301|2019-01-09 03:00,9,20.45,20.45,20.41,20.41,39
20190301|2019-01-09 03:30,9,20.4,20.45,20.4,20.45,22
20190301|2019-01-09 04:00,9,20.42,20.45,20.42,20.45,10
20190301|2019-01-09 04:30,9,20.45,20.46,20.41,20.41,52
20190301|2019-01-09 05:00,9,20.4,20.45,20.4,20.45,45
20190301|2019-01-09 05:30,9,20.45,20.45,20.45,20.45,5
20190301|2019-01-09 06:00,9,20.45,20.45,20.45,20.45,13
20190301|2019-01-09 06:30,9,20.45,20.45,20.41,20.45,9
20190301|2019-01-09 07:00,9,20.4,20.42,20.4,20.42,37
20190301|2019-01-09 07:30,9,20.4,20.4,20.35,20.4,151
20190301|2019-01-09 08:00,9,20.4,20.41,20.3,20.35,600
20190301|2019-01-09 08:30,9,20.34,20.4,20.2,20.2,2222
20190301|2019-01-09 09:00,9,20.21,20.25,20.1,20.16,1357
20190301|2019-01-09 09:30,9,20.2,20.47,20.2,20.35,1110
20190301|2019-01-09 10:00,9,20.31,20.31,20.15,20.25,555
20190301|2019-01-09 10:30,9,20.26,20.3,20.15,20.22,1292
20190301|2019-01-09 11:00,9,20.26,20.3,20.2,20.25,673
20190301|2019-01-09 11:30,9,20.27,20.27,20.12,20.15,644
20190301|2019-01-09 12:00,9,20.17,20.25,20.16,20.2,391
20190301|2019-01-09 12:30,9,20.2,20.31,20.17,20.23,520
20190301|2019-01-09 13:00,9,20.23,20.4,20.17,20.25,1036
20190301|2019-01-09 13:30,9,20.27,20.27,20.06,20.15,1181
20190301|2019-01-09 14:00,9,20.11,20.12,20.01,20.05,1913
20190301|2019-01-09 14:30,9,20.06,20.2,20,20.15,1828
20190301|2019-01-09 15:00,9,20.18,20.3,20.13,20.21,1035
20190301|2019-01-09 15:30,9,20.25,20.32,20.22,20.28,422
20190301|2019-01-09 17:00,10,20.28,20.35,20.28,20.35,80
20190301|2019-01-09 17:30,10,20.32,20.32,20.32,20.32,1
20190301|2019-01-09 18:00,10,20.3,20.35,20.3,20.35,48
20190301|2019-01-09 18:30,10,20.4,20.4,20.35,20.4,52
20190301|2019-01-09 19:00,10,20.4,20.5,20.37,20.5,87
20190301|2019-01-09 19:30,10,20.45,20.55,20.45,20.55,233
20190301|2019-01-09 20:00,10,20.45,20.5,20.45,20.47,40
20190301|2019-01-09 20:30,10,20.5,20.5,20.5,20.5,24
20190301|2019-01-09 21:00,10,20.5,20.5,20.5,20.5,46
20190301|2019-01-09 21:30,10,20.5,20.5,20.5,20.5,31
20190301|2019-01-09 22:30,10,20.46,20.46,20.45,20.45,60
20190301|2019-01-09 23:00,10,20.45,20.51,20.45,20.51,16
20190301|2019-01-09 23:30,10,20.5,20.5,20.5,20.5,5
20190301|2019-01-10 00:00,10,20.5,20.5,20.48,20.48,3
20190301|2019-01-10 00:30,10,20.5,20.51,20.5,20.51,6
20190301|2019-01-10 01:00,10,20.5,20.5,20.5,20.5,2
20190301|2019-01-10 01:30,10,20.52,20.55,20.5,20.55,9
20190301|2019-01-10 02:00,10,20.55,20.6,20.55,20.6,91
20190301|2019-01-10 02:30,10,20.55,20.6,20.55,20.6,69
20190301|2019-01-10 03:00,10,20.56,20.6,20.51,20.51,137
20190301|2019-01-10 03:30,10,20.5,20.54,20.5,20.54,8
20190301|2019-01-10 04:00,10,20.53,20.53,20.48,20.48,49
20190301|2019-01-10 04:30,10,20.5,20.5,20.45,20.5,26
20190301|2019-01-10 05:00,10,20.5,20.52,20.45,20.45,69
20190301|2019-01-10 05:30,10,20.45,20.45,20.45,20.45,11
20190301|2019-01-10 06:00,10,20.45,20.46,20.4,20.4,77
20190301|2019-01-10 06:30,10,20.4,20.46,20.35,20.4,163
20190301|2019-01-10 07:00,10,20.4,20.4,20.3,20.3,123
20190301|2019-01-10 07:30,10,20.31,20.38,20.25,20.35,265
20190301|2019-01-10 08:00,10,20.35,20.39,20.3,20.35,376
20190301|2019-01-10 08:30,10,20.37,20.57,20.35,20.5,1282
20190301|2019-01-10 09:00,10,20.47,20.53,20.3,20.3,2279
20190301|2019-01-10 09:30,10,20.35,20.5,20.3,20.3,3280
20190301|2019-01-10 10:00,10,20.3,20.4,20.25,20.35,1475
20190301|2019-01-10 10:30,10,20.36,20.36,20.25,20.32,1104
20190301|2019-01-10 11:00,10,20.3,20.36,20.25,20.25,882
20190301|2019-01-10 11:30,10,20.27,20.3,20.17,20.2,2060
20190301|2019-01-10 12:00,10,20.22,20.45,20.22,20.3,858
20190301|2019-01-10 12:30,10,20.35,20.46,20.33,20.33,568
20190301|2019-01-10 13:00,10,20.32,20.33,20.16,20.21,463
20190301|2019-01-10 13:30,10,20.22,20.28,20.16,20.22,799
20190301|2019-01-10 14:00,10,20.22,20.22,20.1,20.11,1217
20190301|2019-01-10 14:30,10,20.15,20.15,20.05,20.06,1680
20190301|2019-01-10 15:00,10,20.08,20.15,20.05,20.12,1262
20190301|2019-01-10 15:30,10,20.12,20.15,20.09,20.1,786
20190301|2019-01-10 17:00,11,20.12,20.15,20.11,20.15,80
20190301|2019-01-10 17:30,11,20.15,20.17,20.15,20.17,21
20190301|2019-01-10 18:00,11,20.15,20.16,20.12,20.12,21
20190301|2019-01-10 18:30,11,20.1,20.15,20.1,20.15,20
20190301|2019-01-10 19:00,11,20.15,20.26,20.15,20.25,295
20190301|2019-01-10 19:30,11,20.26,20.28,20.22,20.26,136
20190301|2019-01-10 20:00,11,20.25,20.25,20.25,20.25,1
20190301|2019-01-10 21:00,11,20.25,20.25,20.25,20.25,2
20190301|2019-01-10 21:30,11,20.25,20.25,20.25,20.25,5
20190301|2019-01-10 22:00,11,20.25,20.25,20.25,20.25,3
20190301|2019-01-10 22:30,11,20.22,20.22,20.22,20.22,1
20190301|2019-01-10 23:30,11,20.25,20.25,20.25,20.25,20
20190301|2019-01-11 00:00,11,20.2,20.2,20.2,20.2,1
20190301|2019-01-11 00:30,11,20.2,20.2,20.2,20.2,32
20190301|2019-01-11 01:30,11,20.2,20.2,20.18,20.18,20
20190301|2019-01-11 02:00,11,20.2,20.25,20.18,20.18,36
20190301|2019-01-11 02:30,11,20.18,20.2,20.08,20.08,85
20190301|2019-01-11 03:30,11,20.1,20.16,20.1,20.15,87
20190301|2019-01-11 04:00,11,20.15,20.25,20.15,20.2,28
20190301|2019-01-11 04:30,11,20.2,20.25,20.17,20.2,23
20190301|2019-01-11 05:00,11,20.2,20.22,20.2,20.22,6
20190301|2019-01-11 05:30,11,20.2,20.25,20.2,20.25,20
20190301|2019-01-11 06:00,11,20.2,20.27,20.2,20.23,35
20190301|2019-01-11 06:30,11,20.2,20.25,20.2,20.23,29
20190301|2019-01-11 07:00,11,20.25,20.35,20.25,20.3,68
20190301|2019-01-11 07:30,11,20.26,20.32,20.22,20.28,284
20190301|2019-01-11 08:00,11,20.3,20.33,20.27,20.3,189
20190301|2019-01-11 08:30,11,20.25,20.35,20.18,20.2,1582
20190301|2019-01-11 09:00,11,20.18,20.25,20.02,20.22,1582
20190301|2019-01-11 09:30,11,20.23,20.27,20.03,20.05,2246
20190301|2019-01-11 10:00,11,20.05,20.12,20,20.02,1847
20190301|2019-01-11 10:30,11,20.01,20.05,19.9,19.92,838
20190301|2019-01-11 11:00,11,19.95,19.95,19.79,19.8,1018
20190301|2019-01-11 11:30,11,19.8,19.8,19.7,19.75,1017
20190301|2019-01-11 12:00,11,19.75,20,19.75,19.93,2090
20190301|2019-01-11 12:30,11,19.91,19.95,19.75,19.76,673
20190301|2019-01-11 13:00,11,19.77,19.82,19.67,19.7,1047
20190301|2019-01-11 13:30,11,19.7,19.81,19.69,19.77,764
20190301|2019-01-11 14:00,11,19.77,19.85,19.7,19.77,468
20190301|2019-01-11 14:30,11,19.76,19.76,19.65,19.7,793
20190301|2019-01-11 15:00,11,19.7,19.85,19.67,19.73,1571
20190301|2019-01-11 15:30,11,19.75,19.76,19.7,19.72,425
20190301|2019-01-13 17:00,14,19.78,19.86,19.78,19.86,129
20190301|2019-01-13 17:30,14,19.87,19.92,19.87,19.91,18
20190301|2019-01-13 18:00,14,19.92,19.94,19.9,19.94,29
20190301|2019-01-13 18:30,14,19.91,19.91,19.91,19.91,5
20190301|2019-01-13 19:00,14,19.95,19.96,19.9,19.96,73
20190301|2019-01-13 19:30,14,19.95,20.1,19.93,20.06,191
20190301|2019-01-13 20:00,14,20.1,20.17,20.08,20.17,289
20190301|2019-01-13 20:30,14,20.15,20.17,20.12,20.12,252
20190301|2019-01-13 21:00,14,20.15,20.17,20.15,20.15,34
20190301|2019-01-13 21:30,14,20.15,20.15,20.14,20.14,2
20190301|2019-01-13 22:00,14,20.15,20.15,20.07,20.1,87
20190301|2019-01-13 22:30,14,20.1,20.12,20.1,20.1,40
20190301|2019-01-13 23:00,14,20.1,20.12,20.07,20.12,37
20190301|2019-01-13 23:30,14,20.12,20.2,20.12,20.2,108
20190301|2019-01-14 00:00,14,20.15,20.23,20.15,20.23,68
20190301|2019-01-14 00:30,14,20.23,20.23,20.23,20.23,2
20190301|2019-01-14 01:00,14,20.22,20.22,20.16,20.18,196
20190301|2019-01-14 01:30,14,20.18,20.18,20.15,20.18,65
20190301|2019-01-14 02:00,14,20.2,20.2,20.15,20.15,32
20190301|2019-01-14 02:30,14,20.16,20.18,20.12,20.12,158
20190301|2019-01-14 03:00,14,20.12,20.12,20.06,20.06,133
20190301|2019-01-14 03:30,14,20.06,20.16,20.06,20.16,202
20190301|2019-01-14 04:00,14,20.16,20.25,20.15,20.17,414
20190301|2019-01-14 04:30,14,20.2,20.22,20.16,20.16,159
20190301|2019-01-14 05:00,14,20.16,20.2,20.16,20.16,37
20190301|2019-01-14 05:30,14,20.16,20.21,20.16,20.17,128
20190301|2019-01-14 06:00,14,20.17,20.17,20.06,20.07,228
20190301|2019-01-14 06:30,14,20.07,20.07,20,20.05,128
20190301|2019-01-14 07:00,14,20.05,20.05,20,20.02,172
20190301|2019-01-14 07:30,14,20.02,20.03,19.95,19.96,391
20190301|2019-01-14 08:00,14,19.96,20.02,19.92,19.95,428
20190301|2019-01-14 08:30,14,19.95,20.05,19.88,20.02,4269
20190301|2019-01-14 09:00,14,20.01,20.06,19.8,19.91,2879
20190301|2019-01-14 09:30,14,19.91,19.92,19.72,19.75,3276
20190301|2019-01-14 10:00,14,19.75,19.9,19.72,19.75,2777
20190301|2019-01-14 10:30,14,19.75,19.77,19.6,19.66,2907
20190301|2019-01-14 11:00,14,19.65,19.71,19.55,19.56,1586
20190301|2019-01-14 11:30,14,19.56,19.65,19.55,19.65,640
20190301|2019-01-14 12:00,14,19.63,19.66,19.52,19.55,854
20190301|2019-01-14 12:30,14,19.55,19.55,19.45,19.5,1312
20190301|2019-01-14 13:00,14,19.5,19.57,19.46,19.57,755
20190301|2019-01-14 13:30,14,19.55,19.56,19.41,19.45,972
20190301|2019-01-14 14:00,14,19.45,19.52,19.41,19.52,1301
20190301|2019-01-14 14:30,14,19.52,19.61,19.47,19.61,2413
20190301|2019-01-14 15:00,14,19.61,19.71,19.55,19.63,1691
20190301|2019-01-14 15:30,14,19.62,19.7,19.62,19.7,125
20190301|2019-01-14 17:30,15,19.67,19.67,19.65,19.65,8
20190301|2019-01-14 18:00,15,19.65,19.65,19.58,19.6,139
20190301|2019-01-14 18:30,15,19.6,19.6,19.56,19.6,80
20190301|2019-01-14 19:00,15,19.6,19.65,19.54,19.54,223
20190301|2019-01-14 19:30,15,19.55,19.55,19.51,19.55,43
20190301|2019-01-14 20:00,15,19.53,19.53,19.45,19.51,64
20190301|2019-01-14 20:30,15,19.5,19.5,19.5,19.5,5
20190301|2019-01-14 21:00,15,19.5,19.5,19.46,19.5,7
20190301|2019-01-14 21:30,15,19.5,19.5,19.5,19.5,14
20190301|2019-01-14 22:00,15,19.5,19.5,19.47,19.5,27
20190301|2019-01-14 23:00,15,19.5,19.5,19.46,19.46,5
20190301|2019-01-14 23:30,15,19.5,19.5,19.43,19.45,16
20190301|2019-01-15 00:30,15,19.45,19.45,19.45,19.45,10
20190301|2019-01-15 01:00,15,19.45,19.45,19.45,19.45,1
20190301|2019-01-15 01:30,15,19.47,19.47,19.45,19.47,17
20190301|2019-01-15 02:00,15,19.46,19.5,19.4,19.5,168
20190301|2019-01-15 02:30,15,19.5,19.55,19.5,19.51,5
20190301|2019-01-15 03:00,15,19.55,19.6,19.55,19.6,148
20190301|2019-01-15 03:30,15,19.57,19.63,19.55,19.62,162
20190301|2019-01-15 04:00,15,19.6,19.62,19.57,19.61,123
20190301|2019-01-15 04:30,15,19.62,19.65,19.6,19.6,154
20190301|2019-01-15 05:00,15,19.6,19.6,19.55,19.6,21
20190301|2019-01-15 05:30,15,19.55,19.7,19.53,19.64,112
20190301|2019-01-15 06:00,15,19.63,19.65,19.6,19.63,102
20190301|2019-01-15 06:30,15,19.63,19.65,19.62,19.62,62
20190301|2019-01-15 07:00,15,19.6,19.61,19.55,19.55,380
20190301|2019-01-15 07:30,15,19.6,19.65,19.57,19.6,258
20190301|2019-01-15 08:00,15,19.6,19.63,19.55,19.6,227
20190301|2019-01-15 08:30,15,19.55,19.57,19.2,19.22,3748
20190301|2019-01-15 09:00,15,19.2,19.2,19.05,19.1,3198
20190301|2019-01-15 09:30,15,19.07,19.16,18.96,18.98,2793
20190301|2019-01-15 10:00,15,18.98,19.05,18.9,18.95,1432
20190301|2019-01-15 10:30,15,18.95,19,18.8,18.85,2567
20190301|2019-01-15 11:00,15,18.85,18.95,18.82,18.87,1506
20190301|2019-01-15 11:30,15,18.85,18.9,18.8,18.85,1166
20190301|2019-01-15 12:00,15,18.85,18.87,18.77,18.85,826
20190301|2019-01-15 12:30,15,18.85,18.85,18.8,18.82,177
20190301|2019-01-15 13:00,15,18.85,19.08,18.82,19.08,1485
20190301|2019-01-15 13:30,15,19.07,19.11,18.87,18.9,1729
20190301|2019-01-15 14:00,15,18.91,18.92,18.8,18.87,1911
20190301|2019-01-15 14:30,15,18.87,18.92,18.8,18.81,2671
20190301|2019-01-15 15:00,15,18.83,19.05,18.82,19.04,1921
20190301|2019-01-15 15:30,15,19,19.05,19,19.05,513
20190301|2019-01-15 17:00,16,19.05,19.05,18.95,18.96,21
20190301|2019-01-15 18:00,16,18.95,19.02,18.95,19.02,38
20190301|2019-01-15 18:30,16,19,19,19,19,67
20190301|2019-01-15 19:00,16,19.05,19.05,19.02,19.05,187
20190301|2019-01-15 19:30,16,19.05,19.13,19.05,19.1,343
20190301|2019-01-15 20:00,16,19.1,19.11,19.01,19.05,83
20190301|2019-01-15 20:30,16,19.05,19.06,19.03,19.03,14
20190301|2019-01-15 21:00,16,19.01,19.02,18.99,18.99,42
20190301|2019-01-15 21:30,16,19,19.03,19,19,101
20190301|2019-01-15 22:00,16,18.97,18.97,18.97,18.97,4
20190301|2019-01-15 22:30,16,18.96,18.96,18.96,18.96,1
20190301|2019-01-15 23:00,16,18.97,18.97,18.96,18.96,8
20190301|2019-01-15 23:30,16,18.98,18.99,18.95,18.95,17
20190301|2019-01-16 00:00,16,18.95,18.95,18.95,18.95,2
20190301|2019-01-16 00:30,16,18.95,18.95,18.95,18.95,2
20190301|2019-01-16 01:00,16,18.95,18.97,18.9,18.91,84
20190301|2019-01-16 01:30,16,18.95,18.97,18.95,18.95,85
20190301|2019-01-16 02:00,16,18.95,19,18.95,18.95,120
20190301|2019-01-16 02:30,16,18.91,18.92,18.85,18.89,228
20190301|2019-01-16 03:00,16,18.9,18.93,18.87,18.93,147
20190301|2019-01-16 03:30,16,18.92,18.95,18.92,18.93,21
20190301|2019-01-16 04:00,16,18.9,18.95,18.88,18.9,44
20190301|2019-01-16 04:30,16,18.92,18.93,18.9,18.91,31
20190301|2019-01-16 05:00,16,18.9,18.95,18.86,18.9,396
20190301|2019-01-16 05:30,16,18.9,18.92,18.87,18.87,107
20190301|2019-01-16 06:00,16,18.87,18.9,18.87,18.9,69
20190301|2019-01-16 06:30,16,18.89,18.89,18.82,18.82,259
20190301|2019-01-16 07:00,16,18.82,18.82,18.75,18.75,169
20190301|2019-01-16 07:30,16,18.8,18.8,18.7,18.7,703
20190301|2019-01-16 08:00,16,18.7,18.75,18.65,18.7,924
20190301|2019-01-16 08:30,16,18.7,18.8,18.65,18.7,3639
20190301|2019-01-16 09:00,16,18.7,18.73,18.61,18.7,2777
20190301|2019-01-16 09:30,16,18.7,18.95,18.7,18.85,5092
20190301|2019-01-16 10:00,16,18.82,19,18.75,18.75,2618
20190301|2019-01-16 10:30,16,18.75,18.9,18.71,18.83,1678
20190301|2019-01-16 11:00,16,18.85,18.85,18.7,18.75,1393
20190301|2019-01-16 11:30,16,18.72,18.8,18.71,18.75,997
20190301|2019-01-16 12:00,16,18.75,18.81,18.72,18.8,992
20190301|2019-01-16 12:30,16,18.77,18.8,18.7,18.71,914
20190301|2019-01-16 13:00,16,18.71,18.8,18.7,18.75,923
20190301|2019-01-16 13:30,16,18.75,18.8,18.7,18.77,1156
20190301|2019-01-16 14:00,16,18.8,18.87,18.71,18.82,2736
20190301|2019-01-16 14:30,16,18.83,19.02,18.82,19,3262
20190301|2019-01-16 15:00,16,19,19.2,18.92,19.08,5669
20190301|2019-01-16 15:30,16,19.08,19.1,18.95,18.95,963
20190301|2019-01-16 17:00,17,19,19.01,18.95,19,246
20190301|2019-01-16 17:30,17,19,19.02,18.98,19.02,195
20190301|2019-01-16 18:00,17,19.03,19.11,19.03,19.09,326
20190301|2019-01-16 18:30,17,19.07,19.1,19.05,19.09,67
20190301|2019-01-16 19:00,17,19.05,19.08,19.02,19.08,167
20190301|2019-01-16 19:30,17,19.1,19.21,19.1,19.21,311
20190301|2019-01-16 20:00,17,19.2,19.21,19.18,19.2,156
20190301|2019-01-16 20:30,17,19.2,19.2,19.15,19.15,31
20190301|2019-01-16 21:00,17,19.15,19.15,19.12,19.12,39
20190301|2019-01-16 21:30,17,19.15,19.15,19.1,19.1,20
20190301|2019-01-16 22:00,17,19.1,19.15,19.1,19.15,13
20190301|2019-01-16 23:00,17,19.15,19.2,19.15,19.2,10
20190301|2019-01-16 23:30,17,19.16,19.17,19.15,19.17,35
20190301|2019-01-17 00:00,17,19.17,19.17,19.17,19.17,2
20190301|2019-01-17 00:30,17,19.2,19.2,19.17,19.2,57
20190301|2019-01-17 01:00,17,19.2,19.2,19.15,19.2,139
20190301|2019-01-17 01:30,17,19.19,19.25,19.19,19.22,62
20190301|2019-01-17 02:00,17,19.2,19.27,19.2,19.22,905
20190301|2019-01-17 02:30,17,19.21,19.21,19.1,19.1,143
20190301|2019-01-17 03:00,17,19.15,19.15,19.05,19.1,262
20190301|2019-01-17 03:30,17,19.1,19.21,19.1,19.15,274
20190301|2019-01-17 04:00,17,19.1,19.15,19.05,19.05,115
20190301|2019-01-17 04:30,17,19.08,19.15,19.05,19.1,70
20190301|2019-01-17 05:00,17,19.1,19.1,19.02,19.02,165
20190301|2019-01-17 05:30,17,19.04,19.07,19.01,19.07,54
20190301|2019-01-17 06:00,17,19.07,19.15,19.07,19.1,66
20190301|2019-01-17 06:30,17,19.1,19.15,19.08,19.15,97
20190301|2019-01-17 07:00,17,19.15,19.15,19.1,19.1,57
20190301|2019-01-17 07:30,17,19.1,19.1,19.05,19.05,59
20190301|2019-01-17 08:00,17,19.07,19.1,19.05,19.1,197
20190301|2019-01-17 08:30,17,19.06,19.1,18.92,18.97,5285
20190301|2019-01-17 09:00,17,19,19.07,18.86,19,3447
20190301|2019-01-17 09:30,17,19,19.05,18.95,19,2930
20190301|2019-01-17 10:00,17,19,19.1,18.97,19.03,2199
20190301|2019-01-17 10:30,17,19.05,19.1,18.98,19.05,1568
20190301|2019-01-17 11:00,17,19.05,19.13,19,19.02,2118
20190301|2019-01-17 11:30,17,19.02,19.07,18.97,19,1233
20190301|2019-01-17 12:00,17,19,19,18.9,18.91,477
20190301|2019-01-17 12:30,17,18.91,18.99,18.9,18.91,602
20190301|2019-01-17 13:00,17,18.91,19.01,18.91,19,588
20190301|2019-01-17 13:30,17,18.98,19,18.75,18.95,5646
20190301|2019-01-17 14:00,17,18.96,19.03,18.87,18.9,2463
20190301|2019-01-17 14:30,17,18.9,19,18.9,18.96,2511
20190301|2019-01-17 15:00,17,18.98,19,18.75,18.77,2070
20190301|2019-01-17 15:30,17,18.85,18.85,18.75,18.85,772
20190301|2019-01-17 17:00,18,18.78,18.85,18.78,18.85,103
20190301|2019-01-17 17:30,18,18.88,18.88,18.85,18.88,13
20190301|2019-01-17 18:00,18,18.87,18.92,18.82,18.82,312
20190301|2019-01-17 18:30,18,18.8,18.9,18.78,18.86,106
20190301|2019-01-17 19:00,18,18.9,18.9,18.81,18.81,176
20190301|2019-01-17 19:30,18,18.85,18.85,18.8,18.85,18
20190301|2019-01-17 20:00,18,18.85,18.85,18.85,18.85,1
20190301|2019-01-17 20:30,18,18.85,18.85,18.81,18.81,4
20190301|2019-01-17 21:00,18,18.85,18.85,18.85,18.85,1
20190301|2019-01-17 21:30,18,18.85,18.85,18.85,18.85,1
20190301|2019-01-17 22:00,18,18.85,18.85,18.85,18.85,6
20190301|2019-01-17 23:00,18,18.9,18.9,18.9,18.9,1
20190301|2019-01-17 23:30,18,18.85,18.86,18.85,18.86,14
20190301|2019-01-18 00:00,18,18.86,18.86,18.85,18.85,32
20190301|2019-01-18 00:30,18,18.85,18.85,18.8,18.82,9
20190301|2019-01-18 01:00,18,18.8,18.82,18.8,18.8,86
20190301|2019-01-18 01:30,18,18.8,18.82,18.8,18.8,38
20190301|2019-01-18 02:00,18,18.8,18.85,18.72,18.75,243
20190301|2019-01-18 02:30,18,18.75,18.8,18.7,18.7,70
20190301|2019-01-18 03:00,18,18.75,18.76,18.65,18.65,105
20190301|2019-01-18 03:30,18,18.65,18.75,18.65,18.75,198
20190301|2019-01-18 04:00,18,18.75,18.8,18.7,18.75,130
20190301|2019-01-18 04:30,18,18.77,18.77,18.65,18.7,351
20190301|2019-01-18 05:00,18,18.7,18.7,18.65,18.7,246
20190301|2019-01-18 05:30,18,18.7,18.75,18.6,18.6,372
20190301|2019-01-18 06:00,18,18.63,18.67,18.63,18.65,178
20190301|2019-01-18 06:30,18,18.65,18.66,18.62,18.65,110
20190301|2019-01-18 07:00,18,18.63,18.65,18.61,18.65,81
20190301|2019-01-18 07:30,18,18.65,18.66,18.6,18.61,147
20190301|2019-01-18 08:00,18,18.61,18.62,18.5,18.55,1694
20190301|2019-01-18 08:30,18,18.5,18.8,18.5,18.7,3310
20190301|2019-01-18 09:00,18,18.72,18.8,18.55,18.6,5221
20190301|2019-01-18 09:30,18,18.58,18.6,18.47,18.5,2329
20190301|2019-01-18 10:00,18,18.54,18.6,18.4,18.45,3153
20190301|2019-01-18 10:30,18,18.5,18.5,18.3,18.3,2468
20190301|2019-01-18 11:00,18,18.32,18.4,18.25,18.37,3520
20190301|2019-01-18 11:30,18,18.4,18.46,18.35,18.43,3157
20190301|2019-01-18 12:00,18,18.43,18.55,18.43,18.55,1807
20190301|2019-01-18 12:30,18,18.52,18.56,18.45,18.45,926
20190301|2019-01-18 13:00,18,18.47,18.52,18.41,18.5,3570
20190301|2019-01-18 13:30,18,18.51,18.6,18.47,18.52,2172
20190301|2019-01-18 14:00,18,18.55,18.65,18.55,18.6,2009
20190301|2019-01-18 14:30,18,18.58,18.65,18.5,18.55,1349
20190301|2019-01-18 15:00,18,18.53,18.7,18.51,18.6,4416
20190301|2019-01-18 15:30,18,18.6,18.65,18.55,18.6,417
20190301|2019-01-20 17:00,21,18.6,18.62,18.59,18.62,56
20190301|2019-01-20 17:30,21,18.65,18.66,18.62,18.65,41
20190301|2019-01-20 18:00,21,18.62,18.65,18.6,18.62,74
20190301|2019-01-20 18:30,21,18.6,18.61,18.6,18.61,12
20190301|2019-01-20 19:00,21,18.61,18.7,18.61,18.67,211
20190301|2019-01-20 19:30,21,18.7,18.7,18.67,18.7,42
20190301|2019-01-20 20:00,21,18.67,18.7,18.65,18.7,41
20190301|2019-01-20 20:30,21,18.67,18.7,18.65,18.65,68
20190301|2019-01-20 21:30,21,18.7,18.72,18.68,18.71,94
20190301|2019-01-20 22:00,21,18.71,18.71,18.71,18.71,2
20190301|2019-01-20 22:30,21,18.75,18.75,18.68,18.68,36
20190301|2019-01-20 23:00,21,18.68,18.7,18.66,18.7,53
20190301|2019-01-20 23:30,21,18.66,18.7,18.66,18.66,75
20190301|2019-01-21 00:00,21,18.7,18.7,18.7,18.7,2
20190301|2019-01-21 00:30,21,18.66,18.67,18.66,18.67,29
20190301|2019-01-21 01:00,21,18.65,18.67,18.62,18.63,85
20190301|2019-01-21 01:30,21,18.65,18.65,18.62,18.65,71
20190301|2019-01-21 02:00,21,18.65,18.7,18.65,18.65,77
20190301|2019-01-21 02:30,21,18.65,18.66,18.65,18.65,46
20190301|2019-01-21 03:00,21,18.7,18.74,18.66,18.7,139
20190301|2019-01-21 03:30,21,18.7,18.7,18.7,18.7,4
20190301|2019-01-21 04:00,21,18.7,18.7,18.61,18.63,69
20190301|2019-01-21 04:30,21,18.61,18.61,18.6,18.6,18
20190301|2019-01-21 05:00,21,18.6,18.61,18.6,18.6,64
20190301|2019-01-21 05:30,21,18.63,18.65,18.63,18.65,41
20190301|2019-01-21 06:00,21,18.6,18.61,18.6,18.61,166
20190301|2019-01-21 07:00,21,18.65,18.65,18.65,18.65,4
20190301|2019-01-21 07:30,21,18.61,18.62,18.61,18.61,7
20190301|2019-01-21 08:00,21,18.61,18.65,18.6,18.61,75
20190301|2019-01-21 08:30,21,18.61,18.7,18.6,18.65,159
20190301|2019-01-21 09:00,21,18.65,18.65,18.62,18.63,334
20190301|2019-01-21 09:30,21,18.62,18.65,18.6,18.6,76
20190301|2019-01-21 10:00,21,18.63,18.65,18.6,18.6,120
20190301|2019-01-21 17:00,22,18.62,18.63,18.6,18.61,30
20190301|2019-01-21 17:30,22,18.61,18.61,18.61,18.61,16
20190301|2019-01-21 18:00,22,18.6,18.65,18.56,18.65,91
20190301|2019-01-21 18:30,22,18.65,18.65,18.62,18.65,31
20190301|2019-01-21 19:00,22,18.65,18.65,18.61,18.65,25
20190301|2019-01-21 19:30,22,18.65,18.7,18.63,18.65,62
20190301|2019-01-21 20:00,22,18.66,18.7,18.65,18.65,121
20190301|2019-01-21 20:30,22,18.65,18.7,18.65,18.65,51
20190301|2019-01-21 21:00,22,18.7,18.7,18.65,18.7,12
20190301|2019-01-21 21:30,22,18.68,18.7,18.67,18.7,43
20190301|2019-01-21 22:00,22,18.75,18.75,18.71,18.75,20
20190301|2019-01-21 22:30,22,18.75,18.75,18.67,18.7,108
20190301|2019-01-21 23:00,22,18.7,18.75,18.7,18.75,38
20190301|2019-01-21 23:30,22,18.75,18.8,18.72,18.8,36
20190301|2019-01-22 00:00,22,18.8,18.82,18.79,18.82,18
20190301|2019-01-22 00:30,22,18.8,18.8,18.8,18.8,10
20190301|2019-01-22 01:00,22,18.8,18.8,18.76,18.8,124
20190301|2019-01-22 01:30,22,18.76,18.77,18.76,18.76,10
20190301|2019-01-22 02:00,22,18.76,18.85,18.76,18.8,89
20190301|2019-01-22 03:00,22,18.75,18.75,18.72,18.73,168
20190301|2019-01-22 03:30,22,18.7,18.72,18.7,18.7,120
20190301|2019-01-22 04:00,22,18.75,18.76,18.73,18.75,12
20190301|2019-01-22 04:30,22,18.75,18.8,18.75,18.8,14
20190301|2019-01-22 05:00,22,18.85,18.85,18.82,18.85,29
20190301|2019-01-22 05:30,22,18.82,18.85,18.8,18.83,106
20190301|2019-01-22 06:00,22,18.8,18.8,18.75,18.75,114
20190301|2019-01-22 06:30,22,18.7,18.72,18.67,18.7,104
20190301|2019-01-22 07:00,22,18.72,18.72,18.67,18.7,136
20190301|2019-01-22 07:30,22,18.7,18.75,18.7,18.71,46
20190301|2019-01-22 08:00,22,18.71,18.73,18.65,18.65,205
20190301|2019-01-22 08:30,22,18.67,18.95,18.65,18.85,5394
20190301|2019-01-22 09:00,22,18.85,19,18.77,18.85,5038
20190301|2019-01-22 09:30,22,18.85,18.95,18.76,18.95,3088
20190301|2019-01-22 10:00,22,18.95,19.1,18.9,18.95,2498
20190301|2019-01-22 10:30,22,18.95,19.25,18.88,19.23,1970
20190301|2019-01-22 11:00,22,19.21,19.35,19.16,19.3,3378
20190301|2019-01-22 11:30,22,19.31,19.35,19.21,19.25,2784
20190301|2019-01-22 12:00,22,19.23,19.57,19.23,19.4,6353
20190301|2019-01-22 12:30,22,19.41,19.46,19.26,19.35,1667
20190301|2019-01-22 13:00,22,19.35,19.56,19.35,19.55,2029
20190301|2019-01-22 13:30,22,19.55,19.7,19.46,19.59,7282
20190301|2019-01-22 14:00,22,19.6,19.82,19.55,19.57,11150
20190301|2019-01-22 14:30,22,19.57,19.8,19.38,19.61,13596
20190301|2019-01-22 15:00,22,19.61,19.77,19.52,19.7,8594
20190301|2019-01-22 15:30,22,19.7,19.75,19.6,19.6,2445
20190301|2019-01-22 17:00,23,19.56,19.63,19.55,19.62,359
20190301|2019-01-22 17:30,23,19.63,19.65,19.56,19.6,779
20190301|2019-01-22 18:00,23,19.61,19.65,19.55,19.57,802
20190301|2019-01-22 18:30,23,19.55,19.62,19.55,19.57,228
20190301|2019-01-22 19:00,23,19.6,19.6,19.5,19.52,309
20190301|2019-01-22 19:30,23,19.5,19.53,19.4,19.4,838
20190301|2019-01-22 20:00,23,19.4,19.5,19.4,19.46,198
20190301|2019-01-22 20:30,23,19.5,19.5,19.43,19.47,173
20190301|2019-01-22 21:00,23,19.47,19.47,19.45,19.46,26
20190301|2019-01-22 21:30,23,19.45,19.46,19.45,19.46,173
20190301|2019-01-22 22:00,23,19.48,19.55,19.47,19.55,111
20190301|2019-01-22 22:30,23,19.5,19.55,19.5,19.55,14
20190301|2019-01-22 23:00,23,19.5,19.5,19.5,19.5,2
20190301|2019-01-22 23:30,23,19.55,19.55,19.52,19.55,138
20190301|2019-01-23 00:00,23,19.55,19.55,19.55,19.55,1
20190301|2019-01-23 01:00,23,19.55,19.6,19.55,19.6,110
20190301|2019-01-23 01:30,23,19.6,19.6,19.54,19.55,194
20190301|2019-01-23 02:00,23,19.55,19.62,19.55,19.6,300
20190301|2019-01-23 02:30,23,19.55,19.61,19.5,19.5,275
20190301|2019-01-23 03:00,23,19.5,19.55,19.45,19.46,106
20190301|2019-01-23 03:30,23,19.45,19.48,19.4,19.42,82
20190301|2019-01-23 04:00,23,19.41,19.45,19.38,19.4,188
20190301|2019-01-23 04:30,23,19.4,19.45,19.38,19.42,74
20190301|2019-01-23 05:00,23,19.4,19.41,19.37,19.41,86
20190301|2019-01-23 05:30,23,19.4,19.41,19.35,19.35,147
20190301|2019-01-23 06:00,23,19.36,19.38,19.31,19.32,130
20190301|2019-01-23 06:30,23,19.33,19.35,19.29,19.3,90
20190301|2019-01-23 07:00,23,19.3,19.32,19.26,19.3,327
20190301|2019-01-23 07:30,23,19.31,19.35,19.28,19.3,205
20190301|2019-01-23 08:00,23,19.3,19.35,19.27,19.3,413
20190301|2019-01-23 08:30,23,19.32,19.55,19.3,19.5,7306
20190301|2019-01-23 09:00,23,19.5,19.82,19.5,19.8,10082
20190301|2019-01-23 09:30,23,19.8,20.01,19.7,19.97,3366
20190301|2019-01-23 10:00,23,19.97,20.12,19.85,20.01,3614
20190301|2019-01-23 10:30,23,20.01,20.3,19.97,20.22,3840
20190301|2019-01-23 11:00,23,20.23,20.45,20.15,20.2,4695
20190301|2019-01-23 11:30,23,20.22,20.26,20,20.05,2686
20190301|2019-01-23 12:00,23,20.02,20.2,19.97,20.11,2178
20190301|2019-01-23 12:30,23,20.15,20.15,19.8,19.9,2315
20190301|2019-01-23 13:00,23,19.87,19.95,19.72,19.77,2778
20190301|2019-01-23 13:30,23,19.8,20.1,19.8,19.87,2834
20190301|2019-01-23 14:00,23,19.88,19.92,19.65,19.7,2743
20190301|2019-01-23 14:30,23,19.7,19.8,19.65,19.67,4714
20190301|2019-01-23 15:00,23,19.65,19.71,19.55,19.58,3930
20190301|2019-01-23 15:30,23,19.55,19.6,19.55,19.56,381
20190301|2019-01-23 17:00,24,19.6,19.65,19.57,19.65,117
20190301|2019-01-23 17:30,24,19.65,19.67,19.62,19.65,74
20190301|2019-01-23 18:00,24,19.65,19.75,19.63,19.68,234
20190301|2019-01-23 18:30,24,19.67,19.7,19.61,19.65,116
20190301|2019-01-23 19:00,24,19.63,19.63,19.5,19.52,168
20190301|2019-01-23 19:30,24,19.52,19.67,19.5,19.61,237
20190301|2019-01-23 20:00,24,19.65,19.7,19.61,19.65,72
20190301|2019-01-23 20:30,24,19.68,19.7,19.6,19.6,36
20190301|2019-01-23 21:00,24,19.55,19.6,19.55,19.6,9
20190301|2019-01-23 21:30,24,19.6,19.6,19.57,19.6,91
20190301|2019-01-23 22:00,24,19.55,19.57,19.55,19.57,6
20190301|2019-01-23 23:00,24,19.56,19.56,19.56,19.56,3
20190301|2019-01-23 23:30,24,19.6,19.6,19.53,19.55,28
20190301|2019-01-24 00:00,24,19.53,19.55,19.53,19.55,58
20190301|2019-01-24 00:30,24,19.57,19.6,19.57,19.6,7
20190301|2019-01-24 01:00,24,19.6,19.61,19.6,19.6,17
20190301|2019-01-24 01:30,24,19.55,19.55,19.55,19.55,5
20190301|2019-01-24 02:00,24,19.6,19.7,19.6,19.6,365
20190301|2019-01-24 02:30,24,19.62,19.62,19.48,19.55,123
20190301|2019-01-24 03:00,24,19.52,19.55,19.46,19.55,118
20190301|2019-01-24 03:30,24,19.55,19.55,19.45,19.45,140
20190301|2019-01-24 04:00,24,19.45,19.5,19.45,19.45,44
20190301|2019-01-24 04:30,24,19.45,19.5,19.45,19.48,157
20190301|2019-01-24 05:00,24,19.5,19.6,19.47,19.55,370
20190301|2019-01-24 05:30,24,19.55,19.56,19.51,19.55,108
20190301|2019-01-24 06:00,24,19.5,19.5,19.45,19.45,68
20190301|2019-01-24 06:30,24,19.5,19.55,19.48,19.55,169
20190301|2019-01-24 07:00,24,19.5,19.55,19.5,19.55,141
20190301|2019-01-24 07:30,24,19.5,19.71,19.45,19.68,1284
20190301|2019-01-24 08:00,24,19.7,19.7,19.56,19.64,323
20190301|2019-01-24 08:30,24,19.65,19.8,19.6,19.65,4724
20190301|2019-01-24 09:00,24,19.7,19.71,19.16,19.16,7185
20190301|2019-01-24 09:30,24,19.2,19.4,19.16,19.35,1946
20190301|2019-01-24 10:00,24,19.31,19.45,19.2,19.33,1886
20190301|2019-01-24 10:30,24,19.33,19.37,19.22,19.25,1802
20190301|2019-01-24 11:00,24,19.25,19.4,19.25,19.36,977
20190301|2019-01-24 11:30,24,19.36,19.55,19.32,19.52,1589
20190301|2019-01-24 12:00,24,19.55,19.71,19.5,19.63,1616
20190301|2019-01-24 12:30,24,19.6,19.65,19.48,19.5,1019
20190301|2019-01-24 13:00,24,19.5,19.52,19.35,19.4,1803
20190301|2019-01-24 13:30,24,19.4,19.45,19.26,19.27,2276
20190301|2019-01-24 14:00,24,19.27,19.3,19.15,19.2,5789
20190301|2019-01-24 14:30,24,19.2,19.3,19.1,19.15,2734
20190301|2019-01-24 15:00,24,19.12,19.27,19.1,19.25,2505
20190301|2019-01-24 15:30,24,19.2,19.22,19.18,19.21,1038
20190301|2019-01-24 17:00,25,19.2,19.22,19.2,19.21,35
20190301|2019-01-24 17:30,25,19.2,19.25,19.17,19.2,89
20190301|2019-01-24 18:00,25,19.2,19.2,19.13,19.18,189
20190301|2019-01-24 18:30,25,19.15,19.17,19.13,19.15,37
20190301|2019-01-24 19:00,25,19.2,19.25,19.15,19.25,45
20190301|2019-01-24 19:30,25,19.22,19.22,19.11,19.16,79
20190301|2019-01-24 20:00,25,19.15,19.15,19.07,19.07,121
20190301|2019-01-24 20:30,25,19.1,19.1,19.05,19.06,72
20190301|2019-01-24 21:00,25,19.1,19.1,19.02,19.05,133
20190301|2019-01-24 21:30,25,19.02,19.02,18.92,18.95,280
20190301|2019-01-24 22:00,25,19,19,18.95,19,44
20190301|2019-01-24 22:30,25,18.96,19,18.96,19,28
20190301|2019-01-24 23:00,25,18.97,18.97,18.95,18.95,19
20190301|2019-01-24 23:30,25,18.96,19.02,18.95,19.02,214
20190301|2019-01-25 00:00,25,19.02,19.02,18.95,19,120
20190301|2019-01-25 00:30,25,19.02,19.05,19.02,19.05,6
20190301|2019-01-25 01:00,25,19,19,19,19,8
20190301|2019-01-25 01:30,25,19,19.01,18.95,18.95,18
20190301|2019-01-25 02:00,25,19,19.05,18.95,18.95,79
20190301|2019-01-25 02:30,25,18.95,18.97,18.95,18.95,164
20190301|2019-01-25 03:00,25,18.95,19.02,18.94,19,198
20190301|2019-01-25 03:30,25,19,19.06,19,19.05,27
20190301|2019-01-25 04:00,25,19.05,19.06,19,19,30
20190301|2019-01-25 04:30,25,18.97,18.97,18.91,18.95,41
20190301|2019-01-25 05:00,25,18.95,18.95,18.87,18.91,43
20190301|2019-01-25 05:30,25,18.9,18.95,18.9,18.95,102
20190301|2019-01-25 06:00,25,18.95,18.96,18.91,18.95,79
20190301|2019-01-25 06:30,25,19,19,18.94,18.95,101
20190301|2019-01-25 07:00,25,18.95,18.95,18.91,18.95,43
20190301|2019-01-25 07:30,25,18.9,18.95,18.83,18.9,635
20190301|2019-01-25 08:00,25,18.85,18.9,18.75,18.77,634
20190301|2019-01-25 08:30,25,18.8,18.9,18.7,18.75,4596
20190301|2019-01-25 09:00,25,18.71,18.75,18.62,18.7,3154
20190301|2019-01-25 09:30,25,18.7,18.8,18.6,18.75,2658
20190301|2019-01-25 10:00,25,18.75,18.85,18.71,18.77,2047
20190301|2019-01-25 10:30,25,18.75,18.8,18.65,18.7,1043
20190301|2019-01-25 11:00,25,18.71,18.78,18.67,18.7,2509
20190301|2019-01-25 11:30,25,18.7,18.85,18.67,18.7,3680
20190301|2019-01-25 12:00,25,18.73,18.77,18.68,18.71,595
20190301|2019-01-25 12:30,25,18.72,18.78,18.65,18.72,813
20190301|2019-01-25 13:00,25,18.73,18.77,18.65,18.71,1308
20190301|2019-01-25 13:30,25,18.72,18.75,18.55,18.61,3230
20190301|2019-01-25 14:00,25,18.61,18.65,18.5,18.6,1808
20190301|2019-01-25 14:30,25,18.58,18.68,18.55,18.55,4628
20190301|2019-01-25 15:00,25,18.6,18.65,18.5,18.5,2992
20190301|2019-01-25 15:30,25,18.53,18.55,18.5,18.5,901
20190301|2019-01-27 17:00,28,18.55,18.6,18.53,18.55,105
20190301|2019-01-27 17:30,28,18.55,18.62,18.55,18.6,158
20190301|2019-01-27 18:00,28,18.65,18.65,18.57,18.65,152
20190301|2019-01-27 18:30,28,18.65,18.67,18.62,18.65,120
20190301|2019-01-27 19:00,28,18.65,18.75,18.63,18.67,206
20190301|2019-01-27 19:30,28,18.7,18.7,18.62,18.66,65
20190301|2019-01-27 20:00,28,18.7,18.75,18.7,18.75,84
20190301|2019-01-27 20:30,28,18.75,18.75,18.72,18.72,19
20190301|2019-01-27 21:00,28,18.75,18.76,18.75,18.75,32
20190301|2019-01-27 21:30,28,18.75,18.77,18.72,18.75,25
20190301|2019-01-27 22:00,28,18.75,18.75,18.75,18.75,3
20190301|2019-01-27 22:30,28,18.72,18.75,18.72,18.75,6
20190301|2019-01-27 23:00,28,18.75,18.75,18.7,18.73,37
20190301|2019-01-27 23:30,28,18.75,18.85,18.72,18.85,139
20190301|2019-01-28 00:00,28,18.81,18.85,18.8,18.8,5
20190301|2019-01-28 00:30,28,18.85,18.85,18.83,18.83,4
20190301|2019-01-28 01:00,28,18.81,18.85,18.8,18.81,28
20190301|2019-01-28 01:30,28,18.8,18.81,18.8,18.81,15
20190301|2019-01-28 02:00,28,18.83,18.9,18.82,18.9,196
20190301|2019-01-28 02:30,28,18.95,18.95,18.9,18.9,159
20190301|2019-01-28 03:00,28,18.89,18.95,18.85,18.95,110
20190301|2019-01-28 03:30,28,18.9,18.9,18.83,18.85,134
20190301|2019-01-28 04:00,28,18.85,18.85,18.82,18.85,25
20190301|2019-01-28 04:30,28,18.9,18.9,18.85,18.86,11
20190301|2019-01-28 05:00,28,18.86,18.87,18.8,18.85,166
20190301|2019-01-28 05:30,28,18.81,18.86,18.81,18.86,55
20190301|2019-01-28 06:00,28,18.85,18.85,18.78,18.8,236
20190301|2019-01-28 06:30,28,18.8,18.87,18.8,18.87,159
20190301|2019-01-28 07:00,28,18.85,18.92,18.83,18.9,217
20190301|2019-01-28 07:30,28,18.91,18.95,18.9,18.91,63
20190301|2019-01-28 08:00,28,18.91,19.15,18.91,19.07,1635
20190301|2019-01-28 08:30,28,19.05,19.45,19.05,19.4,8560
20190301|2019-01-28 09:00,28,19.4,19.5,19.12,19.2,7542
20190301|2019-01-28 09:30,28,19.15,19.3,19,19.27,3085
20190301|2019-01-28 10:00,28,19.3,19.4,19.13,19.16,2346
20190301|2019-01-28 10:30,28,19.17,19.45,19.15,19.42,3199
20190301|2019-01-28 11:00,28,19.42,19.5,19.16,19.22,3068
20190301|2019-01-28 11:30,28,19.23,19.4,19.23,19.35,4050
20190301|2019-01-28 12:00,28,19.37,19.4,19.09,19.16,1707
20190301|2019-01-28 12:30,28,19.17,19.2,19,19.1,1305
20190301|2019-01-28 13:00,28,19.05,19.2,19.02,19.12,1675
20190301|2019-01-28 13:30,28,19.12,19.17,18.96,19.02,3226
20190301|2019-01-28 14:00,28,19.05,19.15,18.95,19,1972
20190301|2019-01-28 14:30,28,19,19.2,19,19.13,4549
20190301|2019-01-28 15:00,28,19.15,19.15,19.05,19.1,3991
20190301|2019-01-28 15:30,28,19.11,19.16,19.1,19.14,1153
20190301|2019-01-28 17:00,29,19.15,19.21,19.1,19.2,242
20190301|2019-01-28 17:30,29,19.22,19.27,19.22,19.27,146
20190301|2019-01-28 18:00,29,19.25,19.32,19.25,19.3,298
20190301|2019-01-28 18:30,29,19.33,19.36,19.3,19.36,164
20190301|2019-01-28 19:00,29,19.35,19.37,19.3,19.3,250
20190301|2019-01-28 19:30,29,19.28,19.37,19.28,19.3,349
20190301|2019-01-28 20:00,29,19.3,19.36,19.3,19.35,80
20190301|2019-01-28 20:30,29,19.35,19.36,19.35,19.35,32
20190301|2019-01-28 21:30,29,19.3,19.3,19.3,19.3,3
20190301|2019-01-28 22:00,29,19.35,19.35,19.3,19.3,22
20190301|2019-01-28 22:30,29,19.35,19.35,19.28,19.3,96
20190301|2019-01-28 23:00,29,19.3,19.3,19.3,19.3,24
20190301|2019-01-28 23:30,29,19.26,19.3,19.21,19.25,318
20190301|2019-01-29 00:00,29,19.23,19.25,19.2,19.21,32
20190301|2019-01-29 00:30,29,19.2,19.25,19.2,19.25,122
20190301|2019-01-29 01:00,29,19.3,19.31,19.26,19.31,45
20190301|2019-01-29 01:30,29,19.3,19.3,19.3,19.3,69
20190301|2019-01-29 02:00,29,19.25,19.35,19.25,19.3,86
20190301|2019-01-29 02:30,29,19.3,19.3,19.22,19.25,204
20190301|2019-01-29 03:00,29,19.2,19.22,19.08,19.13,872
20190301|2019-01-29 03:30,29,19.12,19.15,19.08,19.1,87
20190301|2019-01-29 04:00,29,19.06,19.07,18.95,18.95,660
20190301|2019-01-29 04:30,29,18.95,19.02,18.95,19,297
20190301|2019-01-29 05:00,29,19,19.05,18.95,19.04,375
20190301|2019-01-29 05:30,29,19.02,19.05,19,19,93
20190301|2019-01-29 06:00,29,19,19,18.99,19,112
20190301|2019-01-29 06:30,29,19,19,18.87,18.93,961
20190301|2019-01-29 07:00,29,18.93,18.95,18.85,18.87,314
20190301|2019-01-29 07:30,29,18.87,18.9,18.85,18.86,484
20190301|2019-01-29 08:00,29,18.86,18.97,18.85,18.95,820
20190301|2019-01-29 08:30,29,18.9,19.05,18.81,18.85,4508
20190301|2019-01-29 09:00,29,18.85,19.05,18.81,18.9,3975
20190301|2019-01-29 09:30,29,18.86,19.21,18.83,19.16,4455
20190301|2019-01-29 10:00,29,19.2,19.26,19,19.05,3046
20190301|2019-01-29 10:30,29,19.05,19.05,18.8,18.85,3658
20190301|2019-01-29 11:00,29,18.86,18.9,18.76,18.85,1801
20190301|2019-01-29 11:30,29,18.83,18.9,18.78,18.8,2246
20190301|2019-01-29 12:00,29,18.83,18.93,18.81,18.9,1570
20190301|2019-01-29 12:30,29,18.85,18.85,18.75,18.76,1869
20190301|2019-01-29 13:00,29,18.8,19.05,18.8,18.98,2105
20190301|2019-01-29 13:30,29,19,19.15,18.9,19.15,2909
20190301|2019-01-29 14:00,29,19.12,19.2,18.95,19.05,4154
20190301|2019-01-29 14:30,29,19.01,19.15,18.91,19.06,6700
20190301|2019-01-29 15:00,29,19.05,19.17,18.85,18.85,5611
20190301|2019-01-29 15:30,29,18.9,18.95,18.8,18.85,2214
20190301|2019-01-29 17:00,30,18.8,18.86,18.79,18.82,322
20190301|2019-01-29 17:30,30,18.82,18.88,18.8,18.87,110
20190301|2019-01-29 18:00,30,18.87,18.94,18.86,18.9,344
20190301|2019-01-29 18:30,30,18.9,18.95,18.87,18.88,125
20190301|2019-01-29 19:00,30,18.9,19.02,18.87,18.96,673
20190301|2019-01-29 19:30,30,18.96,19.02,18.9,18.95,430
20190301|2019-01-29 20:00,30,18.95,18.95,18.9,18.91,66
20190301|2019-01-29 20:30,30,18.93,18.95,18.93,18.95,47
20190301|2019-01-29 21:00,30,18.95,18.95,18.85,18.9,46
20190301|2019-01-29 21:30,30,18.9,18.9,18.86,18.9,43
20190301|2019-01-29 22:00,30,18.9,18.95,18.9,18.9,107
20190301|2019-01-29 22:30,30,18.9,18.95,18.88,18.95,35
20190301|2019-01-29 23:00,30,18.95,19,18.95,19,54
20190301|2019-01-29 23:30,30,18.96,19.05,18.95,19.05,165
20190301|2019-01-30 00:00,30,19,19,18.95,18.97,37
20190301|2019-01-30 00:30,30,18.96,19.05,18.96,19.02,167
20190301|2019-01-30 01:00,30,19.05,19.1,19.05,19.06,236
20190301|2019-01-30 01:30,30,19.05,19.05,19,19.02,92
20190301|2019-01-30 02:00,30,19,19.05,18.95,19.02,207
20190301|2019-01-30 02:30,30,19,19.02,18.95,18.95,260
20190301|2019-01-30 03:00,30,18.94,18.96,18.92,18.92,227
20190301|2019-01-30 03:30,30,18.92,18.95,18.88,18.9,74
20190301|2019-01-30 04:00,30,18.93,18.96,18.91,18.95,138
20190301|2019-01-30 04:30,30,18.95,18.98,18.93,18.93,66
20190301|2019-01-30 05:00,30,18.92,18.92,18.9,18.92,36
20190301|2019-01-30 05:30,30,18.92,18.95,18.9,18.92,7
20190301|2019-01-30 06:00,30,18.9,18.95,18.85,18.87,174
20190301|2019-01-30 06:30,30,18.88,18.9,18.8,18.8,230
20190301|2019-01-30 07:00,30,18.85,18.92,18.8,18.9,286
20190301|2019-01-30 07:30,30,18.91,18.91,18.81,18.81,1237
20190301|2019-01-30 08:00,30,18.83,18.85,18.77,18.77,572
20190301|2019-01-30 08:30,30,18.75,19.05,18.75,19,4844
20190301|2019-01-30 09:00,30,19,19.1,18.9,18.92,2875
20190301|2019-01-30 09:30,30,18.92,19,18.85,18.9,1101
20190301|2019-01-30 10:00,30,18.87,18.9,18.8,18.85,1610
20190301|2019-01-30 10:30,30,18.83,18.85,18.75,18.8,1885
20190301|2019-01-30 11:00,30,18.85,18.85,18.8,18.8,806
20190301|2019-01-30 11:30,30,18.8,18.9,18.75,18.82,2741
20190301|2019-01-30 12:00,30,18.82,18.85,18.77,18.82,549
20190301|2019-01-30 12:30,30,18.85,18.9,18.8,18.85,1579
20190301|2019-01-30 13:00,30,18.85,18.9,18.5,18.6,11438
20190301|2019-01-30 13:30,30,18.56,18.61,18.4,18.5,4442
20190301|2019-01-30 14:00,30,18.45,18.55,18.4,18.45,3888
20190301|2019-01-30 14:30,30,18.46,18.55,18.42,18.48,3157
20190301|2019-01-30 15:00,30,18.48,18.55,18.35,18.4,2616
20190301|2019-01-30 15:30,30,18.4,18.45,18.37,18.45,864
20190301|2019-01-30 17:00,31,18.42,18.46,18.4,18.4,253
20190301|2019-01-30 17:30,31,18.4,18.45,18.39,18.41,219
20190301|2019-01-30 18:00,31,18.41,18.45,18.4,18.4,22
20190301|2019-01-30 18:30,31,18.42,18.45,18.4,18.42,63
20190301|2019-01-30 19:00,31,18.4,18.42,18.4,18.41,52
20190301|2019-01-30 19:30,31,18.42,18.42,18.37,18.4,356
20190301|2019-01-30 20:00,31,18.4,18.4,18.37,18.4,41
20190301|2019-01-30 20:30,31,18.39,18.39,18.35,18.35,80
20190301|2019-01-30 21:00,31,18.4,18.4,18.35,18.36,26
20190301|2019-01-30 21:30,31,18.35,18.37,18.3,18.32,144
20190301|2019-01-30 22:00,31,18.33,18.35,18.32,18.32,14
20190301|2019-01-30 22:30,31,18.32,18.4,18.32,18.4,57
20190301|2019-01-30 23:00,31,18.4,18.4,18.35,18.4,47
20190301|2019-01-30 23:30,31,18.4,18.4,18.4,18.4,29
20190301|2019-01-31 00:00,31,18.4,18.4,18.36,18.36,90
20190301|2019-01-31 00:30,31,18.4,18.4,18.35,18.35,16
20190301|2019-01-31 01:30,31,18.36,18.36,18.3,18.3,121
20190301|2019-01-31 02:00,31,18.35,18.35,18.25,18.26,139
20190301|2019-01-31 02:30,31,18.27,18.3,18.25,18.3,88
20190301|2019-01-31 03:00,31,18.3,18.41,18.25,18.41,239
20190301|2019-01-31 03:30,31,18.41,18.41,18.35,18.41,61
20190301|2019-01-31 04:00,31,18.41,18.45,18.35,18.45,119
20190301|2019-01-31 04:30,31,18.42,18.42,18.35,18.35,259
20190301|2019-01-31 05:00,31,18.35,18.36,18.25,18.27,1196
20190301|2019-01-31 05:30,31,18.3,18.32,18.27,18.28,414
20190301|2019-01-31 06:00,31,18.3,18.35,18.27,18.3,486
20190301|2019-01-31 06:30,31,18.35,18.35,18.25,18.3,150
20190301|2019-01-31 07:00,31,18.32,18.4,18.3,18.4,237
20190301|2019-01-31 07:30,31,18.36,18.4,18.35,18.4,86
20190301|2019-01-31 08:00,31,18.36,18.45,18.35,18.41,563
20190301|2019-01-31 08:30,31,18.4,18.42,18.1,18.16,7547
20190301|2019-01-31 09:00,31,18.15,18.17,17.95,18.01,5399
20190301|2019-01-31 09:30,31,18,18.05,17.93,17.95,3801
20190301|2019-01-31 10:00,31,17.98,18,17.9,17.95,2071
20190301|2019-01-31 10:30,31,17.97,18.05,17.9,17.92,2359
20190301|2019-01-31 11:00,31,17.91,18.13,17.9,18.1,6338
20190301|2019-01-31 11:30,31,18.11,18.25,18.05,18.15,4154
20190301|2019-01-31 12:00,31,18.17,18.2,18.02,18.1,3522
20190301|2019-01-31 12:30,31,18.11,18.15,17.95,17.97,1732
20190301|2019-01-31 13:00,31,17.95,17.98,17.9,17.95,1715
20190301|2019-01-31 13:30,31,17.98,18,17.85,17.9,2795
20190301|2019-01-31 14:00,31,17.92,18.1,17.9,17.99,2457
20190301|2019-01-31 14:30,31,17.99,18,17.75,17.8,6790
20190301|2019-01-31 15:00,31,17.8,17.85,17.67,17.76,7319
20190301|2019-01-31 15:30,31,17.8,17.85,17.75,17.77,1131
20190301|2019-01-31 17:00,1,17.78,17.9,17.78,17.86,187
20190301|2019-01-31 17:30,1,17.86,17.92,17.86,17.9,235
20190301|2019-01-31 18:00,1,17.9,17.91,17.82,17.9,233
20190301|2019-01-31 18:30,1,17.87,17.9,17.82,17.86,96
20190301|2019-01-31 19:00,1,17.85,17.85,17.78,17.85,146
20190301|2019-01-31 19:30,1,17.9,17.95,17.85,17.9,130
20190301|2019-01-31 20:00,1,17.9,17.95,17.9,17.9,32
20190301|2019-01-31 20:30,1,17.9,17.9,17.86,17.9,41
20190301|2019-01-31 21:00,1,17.9,17.9,17.85,17.85,123
20190301|2019-01-31 21:30,1,17.85,17.9,17.82,17.9,54
20190301|2019-01-31 22:00,1,17.9,17.9,17.9,17.9,9
20190301|2019-01-31 22:30,1,17.9,17.9,17.9,17.9,11
20190301|2019-01-31 23:00,1,17.95,17.95,17.91,17.92,9
20190301|2019-01-31 23:30,1,17.9,17.92,17.9,17.91,70
20190301|2019-02-01 00:00,1,17.95,17.95,17.95,17.95,5
20190301|2019-02-01 00:30,1,17.95,17.95,17.85,17.87,79
20190301|2019-02-01 01:00,1,17.85,17.85,17.8,17.8,108
20190301|2019-02-01 01:30,1,17.83,17.88,17.83,17.88,53
20190301|2019-02-01 02:00,1,17.85,17.9,17.85,17.85,85
20190301|2019-02-01 02:30,1,17.8,17.9,17.8,17.9,93
20190301|2019-02-01 03:00,1,17.9,17.9,17.85,17.85,109
20190301|2019-02-01 03:30,1,17.85,17.9,17.85,17.9,20
20190301|2019-02-01 04:00,1,17.86,17.9,17.85,17.87,39
20190301|2019-02-01 04:30,1,17.85,17.95,17.85,17.95,26
20190301|2019-02-01 05:00,1,17.9,17.9,17.87,17.9,159
20190301|2019-02-01 05:30,1,17.92,17.97,17.91,17.97,211
20190301|2019-02-01 06:00,1,17.97,18,17.95,17.95,172
20190301|2019-02-01 06:30,1,17.95,18.02,17.92,18.01,326
20190301|2019-02-01 07:00,1,18,18.05,17.95,17.97,531
20190301|2019-02-01 07:30,1,17.98,18,17.8,17.81,428
20190301|2019-02-01 08:00,1,17.81,17.82,17.7,17.75,1524
20190301|2019-02-01 08:30,1,17.75,17.85,17.65,17.85,7860
20190301|2019-02-01 09:00,1,17.83,17.83,17.6,17.6,5370
20190301|2019-02-01 09:30,1,17.62,17.72,17.57,17.7,4485
20190301|2019-02-01 10:00,1,17.7,17.75,17.52,17.55,4300
20190301|2019-02-01 10:30,1,17.55,17.6,17.45,17.5,3002
20190301|2019-02-01 11:00,1,17.45,17.6,17.45,17.55,2419
20190301|2019-02-01 11:30,1,17.55,17.6,17.45,17.5,3160
20190301|2019-02-01 12:00,1,17.5,17.65,17.5,17.57,2482
20190301|2019-02-01 12:30,1,17.55,17.67,17.5,17.6,1616
20190301|2019-02-01 13:00,1,17.57,17.72,17.55,17.66,3180
20190301|2019-02-01 13:30,1,17.66,17.75,17.55,17.62,3573
20190301|2019-02-01 14:00,1,17.62,17.65,17.5,17.55,7333
20190301|2019-02-01 14:30,1,17.55,17.6,17.5,17.5,4301
20190301|2019-02-01 15:00,1,17.5,17.55,17.5,17.55,4499
20190301|2019-02-01 15:30,1,17.52,17.55,17.5,17.55,241
20190301|2019-02-03 17:00,4,17.52,17.6,17.5,17.58,40
20190301|2019-02-03 17:30,4,17.55,17.55,17.55,17.55,65
20190301|2019-02-03 18:00,4,17.55,17.55,17.5,17.52,144
20190301|2019-02-03 18:30,4,17.5,17.53,17.45,17.5,29
20190301|2019-02-03 19:00,4,17.5,17.5,17.5,17.5,10
20190301|2019-02-03 19:30,4,17.53,17.53,17.5,17.5,29
20190301|2019-02-03 20:00,4,17.5,17.5,17.5,17.5,9
20190301|2019-02-03 20:30,4,17.5,17.5,17.5,17.5,12
20190301|2019-02-03 21:00,4,17.5,17.5,17.5,17.5,54
20190301|2019-02-03 21:30,4,17.5,17.5,17.5,17.5,47
20190301|2019-02-03 22:00,4,17.5,17.52,17.5,17.5,36
20190301|2019-02-03 22:30,4,17.5,17.5,17.47,17.5,6
20190301|2019-02-03 23:00,4,17.5,17.52,17.47,17.47,9
20190301|2019-02-03 23:30,4,17.5,17.55,17.5,17.55,8
20190301|2019-02-04 00:00,4,17.5,17.5,17.5,17.5,7
20190301|2019-02-04 00:30,4,17.5,17.5,17.47,17.47,59
20190301|2019-02-04 01:00,4,17.5,17.52,17.5,17.52,50
20190301|2019-02-04 01:30,4,17.5,17.5,17.5,17.5,7
20190301|2019-02-04 02:00,4,17.52,17.6,17.45,17.55,785
20190301|2019-02-04 02:30,4,17.52,17.6,17.52,17.6,199
20190301|2019-02-04 03:00,4,17.54,17.54,17.49,17.5,98
20190301|2019-02-04 03:30,4,17.5,17.51,17.46,17.46,105
20190301|2019-02-04 04:00,4,17.46,17.55,17.45,17.5,156
20190301|2019-02-04 04:30,4,17.51,17.55,17.47,17.55,327
20190301|2019-02-04 05:00,4,17.53,17.55,17.53,17.55,29
20190301|2019-02-04 05:30,4,17.55,17.6,17.55,17.6,55
20190301|2019-02-04 06:00,4,17.56,17.56,17.5,17.5,108
20190301|2019-02-04 06:30,4,17.51,17.52,17.47,17.47,215
20190301|2019-02-04 07:00,4,17.47,17.53,17.47,17.53,240
20190301|2019-02-04 07:30,4,17.52,17.55,17.5,17.55,109
20190301|2019-02-04 08:00,4,17.53,17.55,17.5,17.5,225
20190301|2019-02-04 08:30,4,17.5,17.62,17.3,17.35,8653
20190301|2019-02-04 09:00,4,17.35,17.48,17.25,17.25,4659
20190301|2019-02-04 09:30,4,17.29,17.3,17.15,17.2,3623
20190301|2019-02-04 10:00,4,17.17,17.2,17.05,17.1,4614
20190301|2019-02-04 10:30,4,17.06,17.1,17,17,3519
20190301|2019-02-04 11:00,4,17.02,17.11,17,17.1,3183
20190301|2019-02-04 11:30,4,17.1,17.15,17.05,17.05,1452
20190301|2019-02-04 12:00,4,17.05,17.1,17,17,882
20190301|2019-02-04 12:30,4,17.02,17.1,17,17.07,1586
20190301|2019-02-04 13:00,4,17.07,17.15,17.05,17.06,1510
20190301|2019-02-04 13:30,4,17.05,17.1,16.95,16.98,4329
20190301|2019-02-04 14:00,4,16.95,17.05,16.95,17,2065
20190301|2019-02-04 14:30,4,17,17.1,17,17,4353
20190301|2019-02-04 15:00,4,17.02,17.11,17,17.08,3604
20190301|2019-02-04 15:30,4,17.1,17.1,17.05,17.05,852
20190301|2019-02-04 17:00,5,17.15,17.15,17,17.02,733
20190301|2019-02-04 17:30,5,17.05,17.07,17.02,17.05,42
20190301|2019-02-04 18:00,5,17.06,17.1,17.02,17.05,135
20190301|2019-02-04 18:30,5,17.05,17.13,17.05,17.12,83
20190301|2019-02-04 19:00,5,17.12,17.15,17.12,17.15,17
20190301|2019-02-04 19:30,5,17.15,17.15,17.1,17.12,36
20190301|2019-02-04 20:00,5,17.1,17.15,17.1,17.13,7
20190301|2019-02-04 20:30,5,17.13,17.13,17.13,17.13,2
20190301|2019-02-04 21:00,5,17.15,17.15,17.12,17.12,25
20190301|2019-02-04 21:30,5,17.13,17.15,17.12,17.12,22
20190301|2019-02-04 22:00,5,17.15,17.15,17.12,17.12,19
20190301|2019-02-04 22:30,5,17.15,17.15,17.11,17.15,13
20190301|2019-02-04 23:00,5,17.13,17.17,17.12,17.17,43
20190301|2019-02-04 23:30,5,17.17,17.2,17.15,17.2,126
20190301|2019-02-05 00:00,5,17.2,17.2,17.17,17.17,55
20190301|2019-02-05 00:30,5,17.15,17.15,17.15,17.15,65
20190301|2019-02-05 01:00,5,17.2,17.2,17.2,17.2,24
20190301|2019-02-05 01:30,5,17.16,17.17,17.11,17.16,175
20190301|2019-02-05 02:00,5,17.15,17.2,17.1,17.1,80
20190301|2019-02-05 02:30,5,17.12,17.12,17.05,17.05,68
20190301|2019-02-05 03:00,5,17.08,17.08,17,17,59
20190301|2019-02-05 03:30,5,17,17.05,17,17.05,113
20190301|2019-02-05 04:00,5,17,17.05,17,17.02,234
20190301|2019-02-05 04:30,5,17,17.05,17,17,68
20190301|2019-02-05 05:00,5,17,17,16.97,16.97,61
20190301|2019-02-05 05:30,5,16.97,17,16.95,16.97,55
20190301|2019-02-05 06:00,5,17,17,16.97,16.98,29
20190301|2019-02-05 06:30,5,17,17,16.95,16.95,176
20190301|2019-02-05 07:00,5,17,17,16.9,16.95,458
20190301|2019-02-05 07:30,5,16.95,16.95,16.91,16.94,54
20190301|2019-02-05 08:00,5,16.9,16.96,16.9,16.95,442
20190301|2019-02-05 08:30,5,16.93,16.95,16.75,16.81,6687
20190301|2019-02-05 09:00,5,16.83,16.9,16.6,16.66,7860
20190301|2019-02-05 09:30,5,16.65,16.7,16.5,16.57,3590
20190301|2019-02-05 10:00,5,16.57,16.85,16.5,16.82,8698
20190301|2019-02-05 10:30,5,16.81,16.9,16.75,16.8,5008
20190301|2019-02-05 11:00,5,16.8,17,16.8,16.91,4328
20190301|2019-02-05 11:30,5,16.9,16.97,16.79,16.95,2480
20190301|2019-02-05 12:00,5,16.95,17.01,16.83,16.85,3094
20190301|2019-02-05 12:30,5,16.84,16.92,16.82,16.9,981
20190301|2019-02-05 13:00,5,16.9,16.95,16.75,16.92,4239
20190301|2019-02-05 13:30,5,16.9,17,16.75,16.8,6918
20190301|2019-02-05 14:00,5,16.8,16.9,16.75,16.8,2109
20190301|2019-02-05 14:30,5,16.8,16.95,16.75,16.9,3763
20190301|2019-02-05 15:00,5,16.9,17,16.85,16.98,3866
20190301|2019-02-05 15:30,5,16.95,17,16.95,17,452
20190301|2019-02-05 17:00,6,16.95,16.97,16.9,16.91,107
20190301|2019-02-05 17:30,6,16.92,16.95,16.9,16.95,20
20190301|2019-02-05 18:00,6,16.91,17,16.91,16.96,100
20190301|2019-02-05 18:30,6,16.95,16.96,16.91,16.91,208
20190301|2019-02-05 19:00,6,16.95,16.95,16.91,16.91,17
20190301|2019-02-05 19:30,6,16.93,16.97,16.9,16.9,105
20190301|2019-02-05 20:00,6,16.91,16.95,16.9,16.92,204
20190301|2019-02-05 21:30,6,16.95,16.95,16.9,16.95,15
20190301|2019-02-05 22:00,6,16.95,16.95,16.9,16.9,12
20190301|2019-02-05 22:30,6,16.95,16.95,16.95,16.95,9
20190301|2019-02-05 23:00,6,16.95,16.95,16.95,16.95,22
20190301|2019-02-05 23:30,6,16.95,16.95,16.95,16.95,28
20190301|2019-02-06 00:30,6,16.95,16.95,16.9,16.9,12
20190301|2019-02-06 01:00,6,16.95,17,16.95,17,329
20190301|2019-02-06 01:30,6,17,17.08,17,17.03,196
20190301|2019-02-06 02:00,6,17.02,17.05,16.95,16.97,172
20190301|2019-02-06 02:30,6,17,17.05,16.97,17,189
20190301|2019-02-06 03:00,6,17,17.01,16.97,16.97,175
20190301|2019-02-06 03:30,6,16.95,17,16.95,16.95,125
20190301|2019-02-06 04:00,6,16.95,16.96,16.8,16.86,547
20190301|2019-02-06 04:30,6,16.86,16.86,16.8,16.82,247
20190301|2019-02-06 05:00,6,16.82,16.85,16.77,16.8,135
20190301|2019-02-06 05:30,6,16.8,16.82,16.79,16.82,109
20190301|2019-02-06 06:00,6,16.85,16.85,16.72,16.75,1298
20190301|2019-02-06 06:30,6,16.8,16.8,16.75,16.8,166
20190301|2019-02-06 07:00,6,16.77,16.81,16.75,16.75,298
20190301|2019-02-06 07:30,6,16.75,16.8,16.75,16.75,106
20190301|2019-02-06 08:00,6,16.75,16.85,16.75,16.75,782
20190301|2019-02-06 08:30,6,16.75,16.8,16.65,16.65,5184
20190301|2019-02-06 09:00,6,16.65,17,16.65,16.91,7603
20190301|2019-02-06 09:30,6,16.9,16.9,16.6,16.66,6433
20190301|2019-02-06 10:00,6,16.67,16.76,16.55,16.7,4857
20190301|2019-02-06 10:30,6,16.66,16.67,16.56,16.66,4669
20190301|2019-02-06 11:00,6,16.66,16.7,16.6,16.65,2145
20190301|2019-02-06 11:30,6,16.65,16.7,16.6,16.65,1199
20190301|2019-02-06 12:00,6,16.65,16.65,16.6,16.6,1053
20190301|2019-02-06 12:30,6,16.6,16.67,16.6,16.6,1296
20190301|2019-02-06 13:00,6,16.65,16.76,16.6,16.67,2543
20190301|2019-02-06 13:30,6,16.65,16.71,16.6,16.7,4805
20190301|2019-02-06 14:00,6,16.67,16.8,16.62,16.75,5190
20190301|2019-02-06 14:30,6,16.75,16.8,16.7,16.8,5667
20190301|2019-02-06 15:00,6,16.75,16.85,16.7,16.8,5955
20190301|2019-02-06 15:30,6,16.75,16.8,16.75,16.77,567
20190301|2019-02-06 17:00,7,16.8,16.8,16.7,16.78,532
20190301|2019-02-06 17:30,7,16.77,16.77,16.77,16.77,12
20190301|2019-02-06 18:00,7,16.77,16.8,16.77,16.77,67
20190301|2019-02-06 18:30,7,16.78,16.83,16.76,16.8,120
20190301|2019-02-06 19:00,7,16.82,16.93,16.82,16.93,261
20190301|2019-02-06 19:30,7,16.91,16.95,16.9,16.9,164
20190301|2019-02-06 20:00,7,16.9,16.91,16.9,16.9,86
20190301|2019-02-06 21:00,7,16.9,16.91,16.9,16.9,63
20190301|2019-02-06 21:30,7,16.92,16.95,16.92,16.95,9
20190301|2019-02-06 22:00,7,16.92,16.95,16.91,16.95,17
20190301|2019-02-06 22:30,7,16.95,16.96,16.95,16.95,67
20190301|2019-02-06 23:00,7,16.95,17,16.93,16.96,60
20190301|2019-02-06 23:30,7,17,17,16.96,17,55
20190301|2019-02-07 00:00,7,17,17,17,17,2
20190301|2019-02-07 00:30,7,17,17,16.95,17,60
20190301|2019-02-07 01:00,7,17,17.01,16.95,17,466
20190301|2019-02-07 01:30,7,17.05,17.05,17,17.02,63
20190301|2019-02-07 02:00,7,17.02,17.05,16.96,17.02,357
20190301|2019-02-07 02:30,7,17,17.05,16.95,16.95,220
20190301|2019-02-07 03:00,7,16.95,17,16.95,16.95,59
20190301|2019-02-07 03:30,7,16.95,16.97,16.95,16.95,181
20190301|2019-02-07 04:00,7,16.91,17.15,16.91,17.12,367
20190301|2019-02-07 04:30,7,17.15,17.2,17.11,17.15,350
20190301|2019-02-07 05:00,7,17.17,17.3,17.15,17.26,712
20190301|2019-02-07 05:30,7,17.25,17.35,17.22,17.3,579
20190301|2019-02-07 06:00,7,17.3,17.32,17.19,17.2,612
20190301|2019-02-07 06:30,7,17.2,17.26,17.15,17.21,347
20190301|2019-02-07 07:00,7,17.2,17.35,17.17,17.26,1318
20190301|2019-02-07 07:30,7,17.25,17.3,17.2,17.25,589
20190301|2019-02-07 08:00,7,17.25,17.26,17.17,17.25,894
20190301|2019-02-07 08:30,7,17.25,17.47,17.2,17.3,8388
20190301|2019-02-07 09:00,7,17.3,17.45,17.02,17.05,5666
20190301|2019-02-07 09:30,7,17.1,17.5,17,17.45,5167
20190301|2019-02-07 10:00,7,17.47,17.65,17.35,17.6,5040
20190301|2019-02-07 10:30,7,17.65,17.9,17.55,17.87,10227
20190301|2019-02-07 11:00,7,17.87,17.95,17.6,17.65,6018
20190301|2019-02-07 11:30,7,17.65,17.9,17.55,17.75,4646
20190301|2019-02-07 12:00,7,17.8,17.81,17.4,17.4,4475
20190301|2019-02-07 12:30,7,17.41,17.45,17.3,17.4,2624
20190301|2019-02-07 13:00,7,17.4,17.7,17.35,17.35,3806
20190301|2019-02-07 13:30,7,17.35,17.57,17.3,17.48,5558
20190301|2019-02-07 14:00,7,17.52,17.65,17.37,17.4,4286
20190301|2019-02-07 14:30,7,17.4,17.55,17.23,17.25,7600
20190301|2019-02-07 15:00,7,17.26,17.4,17.15,17.35,5894
20190301|2019-02-07 15:30,7,17.35,17.4,17.3,17.35,1072
20190301|2019-02-07 17:00,8,17.4,17.45,17.4,17.45,223
20190301|2019-02-07 17:30,8,17.45,17.52,17.45,17.47,259
20190301|2019-02-07 18:00,8,17.47,17.5,17.41,17.43,203
20190301|2019-02-07 18:30,8,17.45,17.5,17.45,17.5,44
20190301|2019-02-07 19:00,8,17.5,17.57,17.5,17.53,162
20190301|2019-02-07 19:30,8,17.55,17.6,17.52,17.57,153
20190301|2019-02-07 20:00,8,17.6,17.7,17.6,17.61,344
20190301|2019-02-07 20:30,8,17.6,17.6,17.58,17.6,123
20190301|2019-02-07 21:00,8,17.57,17.61,17.55,17.61,43
20190301|2019-02-07 21:30,8,17.65,17.66,17.61,17.62,81
20190301|2019-02-07 22:00,8,17.6,17.65,17.6,17.65,161
20190301|2019-02-07 22:30,8,17.65,17.7,17.65,17.7,18
20190301|2019-02-07 23:00,8,17.7,17.7,17.65,17.65,132
20190301|2019-02-07 23:30,8,17.65,17.65,17.6,17.65,66
20190301|2019-02-08 00:00,8,17.65,17.67,17.61,17.65,159
20190301|2019-02-08 00:30,8,17.65,17.65,17.65,17.65,2
20190301|2019-02-08 01:00,8,17.6,17.6,17.54,17.6,128
20190301|2019-02-08 01:30,8,17.6,17.7,17.6,17.65,115
20190301|2019-02-08 02:00,8,17.65,17.65,17.55,17.6,566
20190301|2019-02-08 02:30,8,17.6,17.6,17.5,17.52,203
20190301|2019-02-08 03:00,8,17.5,17.55,17.5,17.55,103
20190301|2019-02-08 03:30,8,17.51,17.6,17.5,17.56,188
20190301|2019-02-08 04:00,8,17.55,17.6,17.51,17.6,565
20190301|2019-02-08 04:30,8,17.58,17.66,17.55,17.6,287
20190301|2019-02-08 05:00,8,17.6,17.65,17.56,17.6,105
20190301|2019-02-08 05:30,8,17.65,17.73,17.6,17.73,278
20190301|2019-02-08 06:00,8,17.71,17.75,17.66,17.75,509
20190301|2019-02-08 06:30,8,17.7,17.75,17.66,17.7,604
20190301|2019-02-08 07:00,8,17.7,17.75,17.65,17.72,959
20190301|2019-02-08 07:30,8,17.7,17.75,17.66,17.75,919
20190301|2019-02-08 08:00,8,17.7,17.75,17.65,17.67,1864
20190301|2019-02-08 08:30,8,17.66,17.75,17.5,17.72,10389
20190301|2019-02-08 09:00,8,17.72,17.85,17.55,17.65,8332
20190301|2019-02-08 09:30,8,17.7,17.8,17.55,17.77,5395
20190301|2019-02-08 10:00,8,17.75,17.88,17.65,17.7,5109
20190301|2019-02-08 10:30,8,17.7,17.85,17.5,17.56,3685
20190301|2019-02-08 11:00,8,17.55,17.7,17.5,17.53,3059
20190301|2019-02-08 11:30,8,17.53,17.6,17.45,17.47,2885
20190301|2019-02-08 12:00,8,17.45,17.55,17.4,17.45,2223
20190301|2019-02-08 12:30,8,17.45,17.48,17.35,17.37,1275
20190301|2019-02-08 13:00,8,17.35,17.37,17.2,17.23,2917
20190301|2019-02-08 13:30,8,17.22,17.25,17.1,17.22,4328
20190301|2019-02-08 14:00,8,17.2,17.35,17.15,17.17,5229
20190301|2019-02-08 14:30,8,17.15,17.3,17.1,17.1,4048
20190301|2019-02-08 15:00,8,17.15,17.15,17.05,17.1,3680
20190301|2019-02-08 15:30,8,17.1,17.1,17.05,17.06,994
20190301|2019-02-10 17:00,11,17.05,17.1,17.05,17.1,53
20190301|2019-02-10 17:30,11,17.06,17.15,17.06,17.15,90
20190301|2019-02-10 18:00,11,17.11,17.15,17.11,17.15,103
20190301|2019-02-10 18:30,11,17.15,17.25,17.15,17.25,342
20190301|2019-02-10 19:00,11,17.2,17.35,17.2,17.3,805
20190301|2019-02-10 19:30,11,17.3,17.4,17.3,17.36,420
20190301|2019-02-10 20:00,11,17.35,17.4,17.3,17.36,170
20190301|2019-02-10 20:30,11,17.36,17.36,17.25,17.3,264
20190301|2019-02-10 21:00,11,17.28,17.32,17.28,17.3,108
20190301|2019-02-10 21:30,11,17.3,17.35,17.3,17.35,30
20190301|2019-02-10 22:00,11,17.35,17.35,17.31,17.35,59
20190301|2019-02-10 22:30,11,17.35,17.35,17.22,17.22,324
20190301|2019-02-10 23:00,11,17.21,17.3,17.2,17.25,122
20190301|2019-02-10 23:30,11,17.3,17.3,17.25,17.25,55
20190301|2019-02-11 00:00,11,17.25,17.25,17.2,17.22,65
20190301|2019-02-11 00:30,11,17.22,17.25,17.2,17.2,100
20190301|2019-02-11 01:00,11,17.16,17.25,17.15,17.2,68
20190301|2019-02-11 01:30,11,17.25,17.25,17.15,17.16,55
20190301|2019-02-11 02:00,11,17.2,17.2,17.05,17.07,778
20190301|2019-02-11 02:30,11,17.06,17.07,16.9,16.9,378
20190301|2019-02-11 03:00,11,16.91,16.91,16.8,16.85,597
20190301|2019-02-11 03:30,11,16.85,16.9,16.8,16.85,256
20190301|2019-02-11 04:00,11,16.85,16.9,16.85,16.85,118
20190301|2019-02-11 04:30,11,16.85,16.92,16.85,16.9,294
20190301|2019-02-11 05:00,11,16.95,17,16.95,16.97,251
20190301|2019-02-11 05:30,11,16.97,17,16.96,17,96
20190301|2019-02-11 06:00,11,16.97,16.98,16.95,16.95,214
20190301|2019-02-11 06:30,11,16.9,16.97,16.87,16.9,181
20190301|2019-02-11 07:00,11,16.9,16.9,16.8,16.85,942
20190301|2019-02-11 07:30,11,16.82,16.92,16.82,16.9,741
20190301|2019-02-11 08:00,11,16.89,16.97,16.89,16.95,1152
20190301|2019-02-11 08:30,11,16.9,17.15,16.8,17.07,9141
20190301|2019-02-11 09:00,11,17.07,17.2,16.9,17.1,6938
20190301|2019-02-11 09:30,11,17.12,17.2,16.95,17.07,4175
20190301|2019-02-11 10:00,11,17.05,17.18,16.95,17.03,2976
20190301|2019-02-11 10:30,11,17.05,17.22,17.05,17.12,4170
20190301|2019-02-11 11:00,11,17.1,17.16,16.96,17.01,2568
20190301|2019-02-11 11:30,11,17,17.05,16.95,16.95,1625
20190301|2019-02-11 12:00,11,16.95,17.05,16.9,17.05,2350
20190301|2019-02-11 12:30,11,17.02,17.15,16.95,17.06,1881
20190301|2019-02-11 13:00,11,17.06,17.1,17,17.08,2517
20190301|2019-02-11 13:30,11,17.05,17.15,16.94,17,4803
20190301|2019-02-11 14:00,11,16.99,17.02,16.9,16.92,2544
20190301|2019-02-11 14:30,11,16.91,17.02,16.9,16.95,4736
20190301|2019-02-11 15:00,11,16.97,17.05,16.95,17,6370
20190301|2019-02-11 15:30,11,16.98,17.05,16.97,17.05,1199
20190301|2019-02-11 17:00,12,17.05,17.05,17,17.02,119
20190301|2019-02-11 17:30,12,17,17.05,17,17,83
20190301|2019-02-11 18:00,12,17.03,17.03,16.94,16.96,315
20190301|2019-02-11 18:30,12,16.95,16.95,16.85,16.9,221
20190301|2019-02-11 19:00,12,16.9,17.05,16.88,16.95,1008
20190301|2019-02-11 19:30,12,17,17,16.85,16.9,448
20190301|2019-02-11 20:00,12,16.9,16.95,16.87,16.9,75
20190301|2019-02-11 20:30,12,16.9,16.9,16.76,16.8,311
20190301|2019-02-11 21:00,12,16.8,16.81,16.75,16.77,177
20190301|2019-02-11 21:30,12,16.77,16.8,16.75,16.8,25
20190301|2019-02-11 22:00,12,16.75,16.8,16.73,16.8,218
20190301|2019-02-11 22:30,12,16.75,16.8,16.75,16.76,102
20190301|2019-02-11 23:00,12,16.76,16.8,16.75,16.8,165
20190301|2019-02-11 23:30,12,16.8,16.8,16.75,16.75,27
20190301|2019-02-12 00:00,12,16.77,16.77,16.7,16.73,241
20190301|2019-02-12 00:30,12,16.73,16.75,16.72,16.74,54
20190301|2019-02-12 01:00,12,16.74,16.75,16.7,16.73,357
20190301|2019-02-12 01:30,12,16.73,16.75,16.68,16.68,142
20190301|2019-02-12 02:00,12,16.65,16.7,16.64,16.68,474
20190301|2019-02-12 02:30,12,16.65,16.7,16.55,16.55,514
20190301|2019-02-12 03:00,12,16.6,16.65,16.55,16.65,372
20190301|2019-02-12 03:30,12,16.65,16.65,16.6,16.65,306
20190301|2019-02-12 04:00,12,16.65,16.66,16.6,16.6,407
20190301|2019-02-12 04:30,12,16.61,16.65,16.57,16.6,380
20190301|2019-02-12 05:00,12,16.61,16.63,16.57,16.58,259
20190301|2019-02-12 05:30,12,16.6,16.65,16.57,16.58,378
20190301|2019-02-12 06:00,12,16.58,16.62,16.52,16.55,1321
20190301|2019-02-12 06:30,12,16.55,16.62,16.5,16.6,1193
20190301|2019-02-12 07:00,12,16.59,16.7,16.56,16.62,1168
20190301|2019-02-12 07:30,12,16.63,16.67,16.57,16.62,1088
20190301|2019-02-12 08:00,12,16.62,16.65,16.55,16.59,1293
20190301|2019-02-12 08:30,12,16.6,16.68,16.45,16.59,11864
20190301|2019-02-12 09:00,12,16.55,16.65,16.5,16.6,7004
20190301|2019-02-12 09:30,12,16.6,16.7,16.52,16.6,4690
20190301|2019-02-12 10:00,12,16.55,16.7,16.5,16.66,8313
20190301|2019-02-12 10:30,12,16.66,16.7,16.6,16.65,5864
20190301|2019-02-12 11:00,12,16.67,16.8,16.6,16.73,6305
20190301|2019-02-12 11:30,12,16.72,16.8,16.65,16.65,2531
20190301|2019-02-12 12:00,12,16.67,16.7,16.5,16.6,5345
20190301|2019-02-12 12:30,12,16.55,16.65,16.5,16.65,3259
20190301|2019-02-12 13:00,12,16.65,16.7,16.56,16.65,2834
20190301|2019-02-12 13:30,12,16.65,16.77,16.6,16.72,4005
20190301|2019-02-12 14:00,12,16.75,16.8,16.61,16.65,5592
20190301|2019-02-12 14:30,12,16.62,16.75,16.62,16.65,2620
20190301|2019-02-12 15:00,12,16.7,16.75,16.65,16.71,6710
20190301|2019-02-12 15:30,12,16.7,16.8,16.7,16.75,816
20190301|2019-02-12 17:00,13,16.75,16.77,16.73,16.73,74
20190301|2019-02-12 17:30,13,16.7,16.7,16.7,16.7,2
20190301|2019-02-12 18:00,13,16.7,16.7,16.58,16.65,575
20190301|2019-02-12 18:30,13,16.65,16.65,16.56,16.6,161
20190301|2019-02-12 19:00,13,16.65,16.76,16.61,16.76,724
20190301|2019-02-12 19:30,13,16.75,16.81,16.7,16.75,535
20190301|2019-02-12 20:00,13,16.76,16.82,16.7,16.79,508
20190301|2019-02-12 20:30,13,16.8,16.85,16.8,16.85,565
20190301|2019-02-12 21:00,13,16.85,16.85,16.8,16.8,109
20190301|2019-02-12 21:30,13,16.8,16.8,16.78,16.8,54
20190301|2019-02-12 22:00,13,16.85,16.85,16.85,16.85,15
20190301|2019-02-12 22:30,13,16.85,16.85,16.75,16.8,236
20190301|2019-02-12 23:00,13,16.8,16.8,16.75,16.8,100
20190301|2019-02-12 23:30,13,16.8,16.8,16.75,16.8,79
20190301|2019-02-13 00:00,13,16.77,16.8,16.75,16.75,40
20190301|2019-02-13 00:30,13,16.75,16.75,16.72,16.72,24
20190301|2019-02-13 01:00,13,16.71,16.77,16.71,16.76,105
20190301|2019-02-13 01:30,13,16.8,16.8,16.75,16.8,187
20190301|2019-02-13 02:00,13,16.8,16.8,16.75,16.75,247
20190301|2019-02-13 02:30,13,16.75,16.8,16.7,16.8,246
20190301|2019-02-13 03:00,13,16.75,16.8,16.75,16.75,146
20190301|2019-02-13 03:30,13,16.75,16.8,16.7,16.75,199
20190301|2019-02-13 04:00,13,16.76,16.76,16.75,16.75,31
20190301|2019-02-13 04:30,13,16.75,16.76,16.7,16.71,141
20190301|2019-02-13 05:00,13,16.7,16.73,16.67,16.7,141
20190301|2019-02-13 05:30,13,16.68,16.7,16.66,16.7,124
20190301|2019-02-13 06:00,13,16.7,16.7,16.63,16.65,455
20190301|2019-02-13 06:30,13,16.67,16.68,16.6,16.65,463
20190301|2019-02-13 07:00,13,16.65,16.7,16.6,16.65,331
20190301|2019-02-13 07:30,13,16.65,16.7,16.59,16.62,642
20190301|2019-02-13 08:00,13,16.6,16.65,16.51,16.55,2448
20190301|2019-02-13 08:30,13,16.55,16.65,16.45,16.55,13207
20190301|2019-02-13 09:00,13,16.6,16.8,16.57,16.62,5835
20190301|2019-02-13 09:30,13,16.65,16.7,16.55,16.62,3995
20190301|2019-02-13 10:00,13,16.65,16.75,16.55,16.75,2279
20190301|2019-02-13 10:30,13,16.75,16.85,16.7,16.72,2996
20190301|2019-02-13 11:00,13,16.75,16.75,16.65,16.75,2408
20190301|2019-02-13 11:30,13,16.75,16.75,16.65,16.67,2514
20190301|2019-02-13 12:00,13,16.67,16.71,16.55,16.6,1864
20190301|2019-02-13 12:30,13,16.6,16.65,16.55,16.65,994
20190301|2019-02-13 13:00,13,16.65,16.65,16.52,16.55,2153
20190301|2019-02-13 13:30,13,16.52,16.6,16.45,16.47,4709
20190301|2019-02-13 14:00,13,16.5,16.6,16.45,16.55,1674
20190301|2019-02-13 14:30,13,16.55,16.65,16.45,16.65,5510
20190301|2019-02-13 15:00,13,16.64,16.75,16.57,16.7,8074
20190301|2019-02-13 15:30,13,16.7,16.75,16.65,16.7,1080
20190301|2019-02-13 17:00,14,16.75,16.77,16.71,16.75,165
20190301|2019-02-13 17:30,14,16.75,16.75,16.7,16.71,24
20190301|2019-02-13 18:00,14,16.7,16.75,16.65,16.75,252
20190301|2019-02-13 18:30,14,16.75,16.8,16.73,16.8,107
20190301|2019-02-13 19:00,14,16.8,16.85,16.78,16.8,330
20190301|2019-02-13 19:30,14,16.8,16.8,16.71,16.8,374
20190301|2019-02-13 20:00,14,16.8,16.8,16.76,16.77,134
20190301|2019-02-13 20:30,14,16.77,16.85,16.77,16.85,175
20190301|2019-02-13 21:00,14,16.81,16.85,16.78,16.8,111
20190301|2019-02-13 21:30,14,16.8,16.8,16.7,16.72,377
20190301|2019-02-13 22:00,14,16.75,16.81,16.72,16.81,103
20190301|2019-02-13 22:30,14,16.8,16.8,16.76,16.8,245
20190301|2019-02-13 23:00,14,16.8,16.8,16.78,16.8,56
20190301|2019-02-13 23:30,14,16.85,16.85,16.73,16.75,217
20190301|2019-02-14 00:00,14,16.75,16.75,16.68,16.7,66
20190301|2019-02-14 00:30,14,16.7,16.7,16.65,16.65,50
20190301|2019-02-14 01:00,14,16.7,16.7,16.65,16.65,63
20190301|2019-02-14 01:30,14,16.66,16.66,16.6,16.6,287
20190301|2019-02-14 02:00,14,16.65,16.65,16.58,16.6,645
20190301|2019-02-14 02:30,14,16.6,16.67,16.6,16.67,347
20190301|2019-02-14 03:00,14,16.7,16.7,16.65,16.66,492
20190301|2019-02-14 03:30,14,16.65,16.7,16.65,16.7,157
20190301|2019-02-14 04:00,14,16.7,16.71,16.68,16.7,67
20190301|2019-02-14 04:30,14,16.73,16.8,16.71,16.75,335
20190301|2019-02-14 05:00,14,16.7,16.75,16.65,16.7,191
20190301|2019-02-14 05:30,14,16.7,16.72,16.7,16.72,7
20190301|2019-02-14 06:00,14,16.72,16.75,16.71,16.71,125
20190301|2019-02-14 06:30,14,16.71,16.75,16.65,16.65,274
20190301|2019-02-14 07:00,14,16.68,16.7,16.65,16.65,76
20190301|2019-02-14 07:30,14,16.67,17.1,16.67,17.05,4029
20190301|2019-02-14 08:00,14,17.05,17.15,17,17.05,2706
20190301|2019-02-14 08:30,14,17.05,17.35,17,17.1,18573
20190301|2019-02-14 09:00,14,17.1,17.16,16.85,16.85,7869
20190301|2019-02-14 09:30,14,16.9,17.2,16.8,17.05,12753
20190301|2019-02-14 10:00,14,17.03,17.17,16.9,17.15,4023
20190301|2019-02-14 10:30,14,17.1,17.15,16.82,16.85,4606
20190301|2019-02-14 11:00,14,16.85,16.88,16.7,16.8,4700
20190301|2019-02-14 11:30,14,16.78,16.8,16.72,16.75,2102
20190301|2019-02-14 12:00,14,16.72,16.85,16.67,16.7,3891
20190301|2019-02-14 12:30,14,16.66,16.75,16.61,16.72,2590
20190301|2019-02-14 13:00,14,16.72,16.76,16.65,16.67,2114
20190301|2019-02-14 13:30,14,16.7,16.85,16.65,16.8,3759
20190301|2019-02-14 14:00,14,16.77,16.83,16.6,16.78,3873
20190301|2019-02-14 14:30,14,16.8,16.95,16.72,16.9,4324
20190301|2019-02-14 15:00,14,16.92,17.05,16.89,16.93,7526
20190301|2019-02-14 15:30,14,16.9,17,16.85,17,1766
20190301|2019-02-14 17:00,15,16.95,17.1,16.95,17.05,486
20190301|2019-02-14 17:30,15,17,17.05,16.97,17,155
20190301|2019-02-14 18:00,15,17.01,17.1,16.97,17.05,235
20190301|2019-02-14 18:30,15,17.05,17.15,17.05,17.1,172
20190301|2019-02-14 19:00,15,17.1,17.11,17.05,17.1,142
20190301|2019-02-14 19:30,15,17.1,17.15,17.05,17.1,270
20190301|2019-02-14 20:00,15,17.11,17.25,17.1,17.17,289
20190301|2019-02-14 20:30,15,17.2,17.25,17.2,17.25,148
20190301|2019-02-14 21:00,15,17.25,17.26,17.25,17.25,145
20190301|2019-02-14 21:30,15,17.3,17.3,17.25,17.3,28
20190301|2019-02-14 22:00,15,17.3,17.3,17.25,17.3,64
20190301|2019-02-14 22:30,15,17.3,17.35,17.3,17.3,140
20190301|2019-02-14 23:00,15,17.35,17.45,17.31,17.45,612
20190301|2019-02-14 23:30,15,17.45,17.45,17.35,17.4,216
20190301|2019-02-15 00:00,15,17.37,17.4,17.35,17.37,19
20190301|2019-02-15 00:30,15,17.4,17.45,17.35,17.4,85
20190301|2019-02-15 01:00,15,17.4,17.4,17.3,17.4,352
20190301|2019-02-15 01:30,15,17.4,17.43,17.35,17.4,130
20190301|2019-02-15 02:00,15,17.35,17.4,17.26,17.3,451
20190301|2019-02-15 02:30,15,17.26,17.28,17.18,17.25,203
20190301|2019-02-15 03:00,15,17.23,17.23,17.15,17.15,225
20190301|2019-02-15 03:30,15,17.1,17.11,17.05,17.05,151
20190301|2019-02-15 04:00,15,17.05,17.1,17,17.1,360
20190301|2019-02-15 04:30,15,17.1,17.12,16.93,16.95,613
20190301|2019-02-15 05:00,15,16.97,17,16.92,16.92,325
20190301|2019-02-15 05:30,15,16.92,17,16.92,17,53
20190301|2019-02-15 06:00,15,17,17.01,16.98,17,223
20190301|2019-02-15 06:30,15,17,17,16.81,16.85,1232
20190301|2019-02-15 07:00,15,16.85,16.9,16.8,16.85,568
20190301|2019-02-15 07:30,15,16.86,16.86,16.7,16.75,1651
20190301|2019-02-15 08:00,15,16.72,16.75,16.55,16.61,4148
20190301|2019-02-15 08:30,15,16.6,16.75,16.6,16.65,11923
20190301|2019-02-15 09:00,15,16.65,16.75,16.5,16.55,8212
20190301|2019-02-15 09:30,15,16.5,16.55,16.42,16.5,8734
20190301|2019-02-15 10:00,15,16.46,16.55,16.4,16.4,6253
20190301|2019-02-15 10:30,15,16.45,16.5,16.35,16.38,3539
20190301|2019-02-15 11:00,15,16.4,16.4,16.3,16.38,4883
20190301|2019-02-15 11:30,15,16.38,16.45,16.3,16.45,3297
20190301|2019-02-15 12:00,15,16.4,16.45,16.35,16.45,2990
20190301|2019-02-15 12:30,15,16.45,16.5,16.4,16.45,1668
20190301|2019-02-15 13:00,15,16.45,16.45,16.35,16.4,1972
20190301|2019-02-15 13:30,15,16.4,16.42,16.35,16.35,1661
20190301|2019-02-15 14:00,15,16.37,16.5,16.32,16.37,4217
20190301|2019-02-15 14:30,15,16.4,16.41,16.3,16.35,4086
20190301|2019-02-15 15:00,15,16.33,16.35,16.25,16.3,7587
20190301|2019-02-15 15:30,15,16.3,16.35,16.25,16.35,881
20190301|2019-02-17 17:00,18,16.3,16.3,16.25,16.26,61
20190301|2019-02-17 17:30,18,16.25,16.3,16.25,16.26,140
20190301|2019-02-17 18:00,18,16.3,16.35,16.3,16.35,78
20190301|2019-02-17 18:30,18,16.35,16.36,16.3,16.35,116
20190301|2019-02-17 19:00,18,16.37,16.45,16.35,16.45,429
20190301|2019-02-17 19:30,18,16.41,16.45,16.35,16.4,559
20190301|2019-02-17 20:00,18,16.45,16.45,16.4,16.45,136
20190301|2019-02-17 20:30,18,16.4,16.45,16.4,16.45,9
20190301|2019-02-17 21:00,18,16.4,16.45,16.37,16.4,259
20190301|2019-02-17 21:30,18,16.45,16.45,16.45,16.45,63
20190301|2019-02-17 22:00,18,16.45,16.5,16.45,16.5,190
20190301|2019-02-17 22:30,18,16.5,16.5,16.43,16.43,134
20190301|2019-02-17 23:00,18,16.45,16.45,16.4,16.4,103
20190301|2019-02-17 23:30,18,16.45,16.45,16.42,16.45,111
20190301|2019-02-18 00:00,18,16.42,16.42,16.38,16.4,135
20190301|2019-02-18 00:30,18,16.4,16.4,16.4,16.4,13
20190301|2019-02-18 01:00,18,16.35,16.4,16.35,16.4,17
20190301|2019-02-18 01:30,18,16.4,16.4,16.4,16.4,2
20190301|2019-02-18 02:00,18,16.39,16.45,16.39,16.4,165
20190301|2019-02-18 02:30,18,16.45,16.5,16.45,16.5,44
20190301|2019-02-18 03:00,18,16.45,16.45,16.45,16.45,115
20190301|2019-02-18 03:30,18,16.45,16.45,16.45,16.45,16
20190301|2019-02-18 04:00,18,16.45,16.45,16.4,16.45,68
20190301|2019-02-18 04:30,18,16.43,16.45,16.4,16.45,41
20190301|2019-02-18 05:00,18,16.45,16.45,16.37,16.45,158
20190301|2019-02-18 05:30,18,16.45,16.45,16.42,16.45,5
20190301|2019-02-18 06:00,18,16.45,16.45,16.4,16.4,13
20190301|2019-02-18 06:30,18,16.45,16.45,16.45,16.45,2
20190301|2019-02-18 07:00,18,16.45,16.45,16.42,16.45,163
20190301|2019-02-18 07:30,18,16.5,16.5,16.4,16.45,62
20190301|2019-02-18 08:00,18,16.45,16.45,16.45,16.45,28
20190301|2019-02-18 08:30,18,16.5,16.5,16.4,16.45,196
20190301|2019-02-18 09:00,18,16.45,16.45,16.4,16.45,8
20190301|2019-02-18 09:30,18,16.45,16.45,16.4,16.45,149
20190301|2019-02-18 10:00,18,16.45,16.45,16.3,16.3,273
20190301|2019-02-18 17:00,19,16.3,16.37,16.3,16.35,74
20190301|2019-02-18 17:30,19,16.4,16.45,16.37,16.45,89
20190301|2019-02-18 18:00,19,16.45,16.5,16.43,16.45,101
20190301|2019-02-18 18:30,19,16.4,16.45,16.4,16.45,80
20190301|2019-02-18 19:00,19,16.45,16.5,16.45,16.46,117
20190301|2019-02-18 19:30,19,16.5,16.5,16.4,16.45,279
20190301|2019-02-18 20:00,19,16.4,16.5,16.4,16.5,15
20190301|2019-02-18 20:30,19,16.5,16.5,16.46,16.5,176
20190301|2019-02-18 21:00,19,16.5,16.5,16.5,16.5,108
20190301|2019-02-18 21:30,19,16.5,16.5,16.48,16.5,47
20190301|2019-02-18 22:00,19,16.5,16.55,16.5,16.5,36
20190301|2019-02-18 22:30,19,16.55,16.55,16.5,16.5,45
20190301|2019-02-18 23:00,19,16.55,16.6,16.52,16.6,137
20190301|2019-02-18 23:30,19,16.6,16.6,16.55,16.55,121
20190301|2019-02-19 00:00,19,16.55,16.55,16.55,16.55,5
20190301|2019-02-19 00:30,19,16.6,16.6,16.55,16.6,130
20190301|2019-02-19 01:00,19,16.58,16.6,16.55,16.56,11
20190301|2019-02-19 01:30,19,16.55,16.6,16.55,16.56,29
20190301|2019-02-19 02:00,19,16.55,16.6,16.5,16.55,186
20190301|2019-02-19 02:30,19,16.55,16.55,16.5,16.55,75
20190301|2019-02-19 03:00,19,16.5,16.6,16.45,16.6,289
20190301|2019-02-19 03:30,19,16.6,16.65,16.59,16.6,112
20190301|2019-02-19 04:00,19,16.55,16.65,16.55,16.6,80
20190301|2019-02-19 04:30,19,16.6,16.6,16.53,16.53,66
20190301|2019-02-19 05:00,19,16.55,16.66,16.55,16.62,280
20190301|2019-02-19 05:30,19,16.65,16.75,16.65,16.7,579
20190301|2019-02-19 06:00,19,16.7,16.7,16.65,16.67,1226
20190301|2019-02-19 06:30,19,16.67,16.7,16.55,16.6,461
20190301|2019-02-19 07:00,19,16.6,16.65,16.52,16.6,647
20190301|2019-02-19 07:30,19,16.6,16.65,16.57,16.6,392
20190301|2019-02-19 08:00,19,16.6,16.67,16.6,16.65,905
20190301|2019-02-19 08:30,19,16.7,16.75,16.35,16.35,8005
20190301|2019-02-19 09:00,19,16.38,16.45,16.25,16.26,6188
20190301|2019-02-19 09:30,19,16.3,16.45,16.25,16.34,4269
20190301|2019-02-19 10:00,19,16.32,16.35,16.25,16.35,4472
20190301|2019-02-19 10:30,19,16.3,16.35,16.2,16.25,3907
20190301|2019-02-19 11:00,19,16.25,16.32,16.2,16.25,1924
20190301|2019-02-19 11:30,19,16.22,16.3,16.2,16.27,2327
20190301|2019-02-19 12:00,19,16.27,16.3,16.2,16.3,1215
20190301|2019-02-19 12:30,19,16.26,16.3,16.2,16.22,1310
20190301|2019-02-19 13:00,19,16.25,16.25,16.2,16.25,773
20190301|2019-02-19 13:30,19,16.23,16.25,16.15,16.15,2638
20190301|2019-02-19 14:00,19,16.15,16.25,16.15,16.23,3742
20190301|2019-02-19 14:30,19,16.25,16.45,16.15,16.35,9117
20190301|2019-02-19 15:00,19,16.37,16.45,16.3,16.32,6492
20190301|2019-02-19 15:30,19,16.3,16.35,16.3,16.33,320
20190301|2019-02-19 17:00,20,16.35,16.4,16.32,16.35,237
20190301|2019-02-19 17:30,20,16.32,16.33,16.3,16.33,16
20190301|2019-02-19 18:00,20,16.32,16.35,16.32,16.35,243
20190301|2019-02-19 18:30,20,16.35,16.4,16.33,16.35,90
20190301|2019-02-19 19:00,20,16.35,16.45,16.35,16.42,686
20190301|2019-02-19 19:30,20,16.45,16.45,16.36,16.4,578
20190301|2019-02-19 20:00,20,16.41,16.45,16.4,16.45,43
20190301|2019-02-19 20:30,20,16.45,16.45,16.4,16.45,160
20190301|2019-02-19 21:00,20,16.45,16.5,16.45,16.5,96
20190301|2019-02-19 21:30,20,16.5,16.55,16.47,16.55,193
20190301|2019-02-19 22:00,20,16.55,16.55,16.52,16.55,145
20190301|2019-02-19 22:30,20,16.55,16.55,16.5,16.55,35
20190301|2019-02-19 23:00,20,16.55,16.56,16.5,16.56,118
20190301|2019-02-19 23:30,20,16.55,16.55,16.45,16.5,110
20190301|2019-02-20 00:00,20,16.5,16.5,16.45,16.45,12
20190301|2019-02-20 00:30,20,16.45,16.45,16.45,16.45,96
20190301|2019-02-20 01:00,20,16.4,16.45,16.4,16.45,134
20190301|2019-02-20 01:30,20,16.43,16.5,16.43,16.5,54
20190301|2019-02-20 02:00,20,16.45,16.45,16.3,16.35,444
20190301|2019-02-20 02:30,20,16.35,16.35,16.35,16.35,76
20190301|2019-02-20 03:00,20,16.4,16.4,16.34,16.4,98
20190301|2019-02-20 03:30,20,16.36,16.45,16.36,16.45,190
20190301|2019-02-20 04:00,20,16.45,16.45,16.4,16.45,98
20190301|2019-02-20 04:30,20,16.45,16.45,16.4,16.4,89
20190301|2019-02-20 05:00,20,16.45,16.5,16.45,16.45,217
20190301|2019-02-20 05:30,20,16.45,16.5,16.45,16.45,47
20190301|2019-02-20 06:00,20,16.4,16.41,16.35,16.35,133
20190301|2019-02-20 06:30,20,16.35,16.35,16.31,16.31,140
20190301|2019-02-20 07:00,20,16.35,16.36,16.3,16.35,270
20190301|2019-02-20 07:30,20,16.35,16.35,16.24,16.25,822
20190301|2019-02-20 08:00,20,16.25,16.26,16.2,16.2,463
20190301|2019-02-20 08:30,20,16.25,16.27,16.1,16.13,6032
20190301|2019-02-20 09:00,20,16.13,16.2,16.1,16.1,2985
20190301|2019-02-20 09:30,20,16.15,16.15,16.05,16.1,2963
20190301|2019-02-20 10:00,20,16.15,16.15,15.95,15.97,5543
20190301|2019-02-20 10:30,20,15.95,16.05,15.85,15.9,9817
20190301|2019-02-20 11:00,20,15.85,16.1,15.85,16.06,6519
20190301|2019-02-20 11:30,20,16.05,16.1,15.95,16,4900
20190301|2019-02-20 12:00,20,16,16.02,15.8,15.8,3386
20190301|2019-02-20 12:30,20,15.8,15.87,15.8,15.8,3141
20190301|2019-02-20 13:00,20,15.85,16.1,15.7,15.85,9178
20190301|2019-02-20 13:30,20,15.86,15.87,15.65,15.65,7708
20190301|2019-02-20 14:00,20,15.7,15.8,15.65,15.7,4712
20190301|2019-02-20 14:30,20,15.7,15.76,15.65,15.75,7400
20190301|2019-02-20 15:00,20,15.7,15.75,15.55,15.56,7874
20190301|2019-02-20 15:30,20,15.6,15.6,15.5,15.52,2276
20190301|2019-02-20 17:00,21,15.5,15.6,15.5,15.55,507
20190301|2019-02-20 17:30,21,15.57,15.61,15.5,15.6,679
20190301|2019-02-20 18:00,21,15.6,15.65,15.57,15.65,609
20190301|2019-02-20 18:30,21,15.6,15.65,15.6,15.65,224
20190301|2019-02-20 19:00,21,15.65,15.75,15.61,15.75,1311
20190301|2019-02-20 19:30,21,15.75,15.75,15.7,15.71,212
20190301|2019-02-20 20:00,21,15.7,15.7,15.65,15.7,484
20190301|2019-02-20 20:30,21,15.7,15.7,15.52,15.55,678
20190301|2019-02-20 21:00,21,15.5,15.55,15.45,15.5,707
20190301|2019-02-20 21:30,21,15.5,15.5,15.4,15.45,709
20190301|2019-02-20 22:00,21,15.45,15.45,15.4,15.4,265
20190301|2019-02-20 22:30,21,15.42,15.46,15.4,15.42,282
20190301|2019-02-20 23:00,21,15.4,15.45,15.4,15.45,131
20190301|2019-02-20 23:30,21,15.45,15.5,15.45,15.5,263
20190301|2019-02-21 00:00,21,15.45,15.55,15.45,15.5,64
20190301|2019-02-21 00:30,21,15.45,15.5,15.45,15.45,12
20190301|2019-02-21 01:00,21,15.5,15.55,15.42,15.45,218
20190301|2019-02-21 01:30,21,15.45,15.5,15.45,15.5,36
20190301|2019-02-21 02:00,21,15.5,15.55,15.5,15.5,228
20190301|2019-02-21 02:30,21,15.5,15.55,15.45,15.55,424
20190301|2019-02-21 03:00,21,15.55,15.55,15.5,15.5,343
20190301|2019-02-21 03:30,21,15.55,15.55,15.5,15.55,13
20190301|2019-02-21 04:00,21,15.5,15.55,15.45,15.5,293
20190301|2019-02-21 04:30,21,15.55,15.55,15.5,15.55,232
20190301|2019-02-21 05:00,21,15.51,15.55,15.45,15.5,280
20190301|2019-02-21 05:30,21,15.5,15.5,15.47,15.48,241
20190301|2019-02-21 06:00,21,15.5,15.6,15.47,15.55,373
20190301|2019-02-21 06:30,21,15.55,15.7,15.55,15.65,728
20190301|2019-02-21 07:00,21,15.62,15.66,15.6,15.6,335
20190301|2019-02-21 07:30,21,15.61,15.75,15.61,15.7,1401
20190301|2019-02-21 08:00,21,15.7,15.8,15.66,15.76,855
20190301|2019-02-21 08:30,21,15.8,16.12,15.62,15.95,12941
20190301|2019-02-21 09:00,21,15.95,16.15,15.85,16.05,10505
20190301|2019-02-21 09:30,21,16,16.05,15.82,15.9,4954
20190301|2019-02-21 10:00,21,15.87,15.95,15.7,15.85,4601
20190301|2019-02-21 10:30,21,15.85,15.85,15.65,15.7,2732
20190301|2019-02-21 11:00,21,15.7,15.75,15.6,15.65,4162
20190301|2019-02-21 11:30,21,15.65,15.67,15.45,15.5,3619
20190301|2019-02-21 12:00,21,15.47,15.6,15.45,15.6,3139
20190301|2019-02-21 12:30,21,15.55,15.65,15.55,15.65,1615
20190301|2019-02-21 13:00,21,15.65,15.9,15.6,15.81,3532
20190301|2019-02-21 13:30,21,15.85,16.1,15.74,16,4214
20190301|2019-02-21 14:00,21,16,16.1,15.85,16.06,8074
20190301|2019-02-21 14:30,21,16.05,16.17,15.85,15.85,9776
20190301|2019-02-21 15:00,21,15.9,15.95,15.82,15.89,4064
20190301|2019-02-21 15:30,21,15.9,15.95,15.9,15.9,574
20190301|2019-02-21 17:00,22,15.9,15.96,15.9,15.93,78
20190301|2019-02-21 17:30,22,15.9,15.93,15.88,15.9,175
20190301|2019-02-21 18:00,22,15.9,15.95,15.87,15.9,97
20190301|2019-02-21 18:30,22,15.9,15.91,15.87,15.9,160
20190301|2019-02-21 19:00,22,15.87,15.95,15.86,15.95,138
20190301|2019-02-21 19:30,22,15.95,15.96,15.88,15.95,175
20190301|2019-02-21 20:00,22,15.95,16,15.95,15.95,187
20190301|2019-02-21 20:30,22,15.95,15.95,15.9,15.95,54
20190301|2019-02-21 21:00,22,15.95,16,15.92,15.93,86
20190301|2019-02-21 21:30,22,15.95,15.95,15.93,15.95,49
20190301|2019-02-21 22:00,22,15.95,15.95,15.9,15.9,23
20190301|2019-02-21 22:30,22,15.93,15.95,15.93,15.95,7
20190301|2019-02-21 23:00,22,15.95,15.95,15.95,15.95,111
20190301|2019-02-21 23:30,22,15.95,15.95,15.84,15.86,246
20190301|2019-02-22 00:00,22,15.86,15.86,15.85,15.85,13
20190301|2019-02-22 00:30,22,15.85,15.85,15.8,15.8,117
20190301|2019-02-22 01:00,22,15.82,15.9,15.82,15.85,121
20190301|2019-02-22 02:00,22,15.8,15.85,15.75,15.78,362
20190301|2019-02-22 02:30,22,15.75,15.75,15.65,15.65,122
20190301|2019-02-22 03:00,22,15.66,15.66,15.61,15.66,111
20190301|2019-02-22 03:30,22,15.65,15.7,15.61,15.65,270
20190301|2019-02-22 04:00,22,15.7,15.71,15.65,15.7,317
20190301|2019-02-22 04:30,22,15.7,15.7,15.64,15.65,206
20190301|2019-02-22 05:00,22,15.62,15.7,15.62,15.65,251
20190301|2019-02-22 05:30,22,15.65,15.67,15.65,15.65,196
20190301|2019-02-22 06:00,22,15.65,15.65,15.62,15.65,167
20190301|2019-02-22 06:30,22,15.65,15.65,15.63,15.65,111
20190301|2019-02-22 07:00,22,15.65,15.65,15.6,15.61,169
20190301|2019-02-22 07:30,22,15.65,15.67,15.61,15.61,1043
20190301|2019-02-22 08:00,22,15.61,15.65,15.55,15.6,841
20190301|2019-02-22 08:30,22,15.6,15.66,15.45,15.46,6352
20190301|2019-02-22 09:00,22,15.45,15.5,15.4,15.4,4758
20190301|2019-02-22 09:30,22,15.4,15.5,15.3,15.35,5317
20190301|2019-02-22 10:00,22,15.36,15.45,15.35,15.45,2914
20190301|2019-02-22 10:30,22,15.44,15.5,15.35,15.38,2078
20190301|2019-02-22 11:00,22,15.4,15.45,15.32,15.37,2427
20190301|2019-02-22 11:30,22,15.37,15.42,15.3,15.35,2628
20190301|2019-02-22 12:00,22,15.35,15.45,15.32,15.35,1859
20190301|2019-02-22 12:30,22,15.35,15.4,15.3,15.32,814
20190301|2019-02-22 13:00,22,15.31,15.35,15.3,15.31,1314
20190301|2019-02-22 13:30,22,15.35,15.55,15.25,15.47,7628
20190301|2019-02-22 14:00,22,15.5,15.55,15.27,15.28,3069
20190301|2019-02-22 14:30,22,15.3,15.35,15.2,15.2,7971
20190301|2019-02-22 15:00,22,15.2,15.25,15.14,15.15,6261
20190301|2019-02-22 15:30,22,15.2,15.25,15.15,15.15,1056
20190301|2019-02-24 17:00,25,15.15,15.2,15,15.02,469
20190301|2019-02-24 17:30,25,15.05,15.05,15,15.05,128
20190301|2019-02-24 18:00,25,15.05,15.15,15.05,15.15,255
20190301|2019-02-24 18:30,25,15.15,15.15,15.1,15.13,125
20190301|2019-02-24 19:00,25,15.15,15.2,15.11,15.15,294
20190301|2019-02-24 19:30,25,15.12,15.15,15.08,15.15,229
20190301|2019-02-24 20:00,25,15.12,15.15,15.06,15.06,225
20190301|2019-02-24 20:30,25,15.1,15.15,15.1,15.15,251
20190301|2019-02-24 21:00,25,15.15,15.15,15.1,15.15,9
20190301|2019-02-24 21:30,25,15.15,15.15,15.1,15.1,46
20190301|2019-02-24 22:00,25,15.15,15.15,15.1,15.15,38
20190301|2019-02-24 22:30,25,15.15,15.15,15.15,15.15,11
20190301|2019-02-24 23:00,25,15.1,15.1,15.09,15.1,308
20190301|2019-02-24 23:30,25,15.1,15.15,15.1,15.1,103
20190301|2019-02-25 00:00,25,15.1,15.1,15.07,15.1,5
20190301|2019-02-25 00:30,25,15.1,15.1,15.05,15.05,9
20190301|2019-02-25 01:00,25,15.05,15.1,15.05,15.1,41
20190301|2019-02-25 01:30,25,15.05,15.06,15.02,15.06,250
20190301|2019-02-25 02:00,25,15.1,15.1,15,15.08,308
20190301|2019-02-25 02:30,25,15.06,15.07,15,15.02,465
20190301|2019-02-25 03:00,25,15,15,14.95,14.96,224
20190301|2019-02-25 03:30,25,14.96,15.05,14.95,14.95,405
20190301|2019-02-25 04:00,25,15,15,14.9,14.95,377
20190301|2019-02-25 04:30,25,14.95,14.95,14.9,14.95,84
20190301|2019-02-25 05:00,25,14.95,14.95,14.9,14.9,52
20190301|2019-02-25 05:30,25,14.95,14.95,14.9,14.95,74
20190301|2019-02-25 06:00,25,14.9,14.95,14.9,14.95,39
20190301|2019-02-25 06:30,25,14.95,14.95,14.9,14.91,19
20190301|2019-02-25 07:00,25,14.91,14.95,14.87,14.9,346
20190301|2019-02-25 07:30,25,14.85,14.9,14.8,14.82,927
20190301|2019-02-25 08:00,25,14.85,14.85,14.8,14.81,715
20190301|2019-02-25 08:30,25,14.81,14.85,14.7,14.8,12108
20190301|2019-02-25 09:00,25,14.8,15,14.78,14.95,6763
20190301|2019-02-25 09:30,25,14.9,14.95,14.75,14.79,3242
20190301|2019-02-25 10:00,25,14.79,14.95,14.75,14.85,3327
20190301|2019-02-25 10:30,25,14.9,15,14.85,14.9,3684
20190301|2019-02-25 11:00,25,14.9,15.05,14.88,15.01,2537
20190301|2019-02-25 11:30,25,15.01,15.25,15,15.15,7758
20190301|2019-02-25 12:00,25,15.15,15.25,15.05,15.15,4680
20190301|2019-02-25 12:30,25,15.17,15.25,15.05,15.15,1978
20190301|2019-02-25 13:00,25,15.2,15.2,15.05,15.2,1786
20190301|2019-02-25 13:30,25,15.2,15.25,15.1,15.17,2763
20190301|2019-02-25 14:00,25,15.2,15.41,15.17,15.41,4686
20190301|2019-02-25 14:30,25,15.45,15.6,15.32,15.55,8831
20190301|2019-02-25 15:00,25,15.56,15.64,15.5,15.56,8795
20190301|2019-02-25 15:30,25,15.55,15.65,15.55,15.62,686
20190301|2019-02-25 17:00,26,15.6,15.7,15.6,15.7,203
20190301|2019-02-25 17:30,26,15.7,15.7,15.61,15.61,114
20190301|2019-02-25 18:00,26,15.62,15.65,15.6,15.65,135
20190301|2019-02-25 18:30,26,15.66,15.67,15.6,15.67,202
20190301|2019-02-25 19:00,26,15.65,15.7,15.65,15.7,342
20190301|2019-02-25 19:30,26,15.71,15.86,15.71,15.83,620
20190301|2019-02-25 20:00,26,15.85,15.95,15.85,15.92,530
20190301|2019-02-25 20:30,26,15.95,15.98,15.9,15.9,333
20190301|2019-02-25 21:00,26,15.9,15.92,15.87,15.87,185
20190301|2019-02-25 21:30,26,15.87,15.9,15.83,15.83,121
20190301|2019-02-25 22:00,26,15.85,15.95,15.85,15.85,142
20190301|2019-02-25 22:30,26,15.9,15.9,15.85,15.9,23
20190301|2019-02-25 23:00,26,15.9,15.9,15.8,15.85,170
20190301|2019-02-25 23:30,26,15.85,15.9,15.85,15.86,69
20190301|2019-02-26 00:00,26,15.85,15.85,15.8,15.85,113
20190301|2019-02-26 00:30,26,15.8,15.85,15.8,15.85,33
20190301|2019-02-26 01:00,26,15.8,15.85,15.8,15.8,43
20190301|2019-02-26 01:30,26,15.81,15.81,15.75,15.75,190
20190301|2019-02-26 02:00,26,15.8,15.8,15.7,15.71,168
20190301|2019-02-26 02:30,26,15.7,15.82,15.7,15.82,329
20190301|2019-02-26 03:00,26,15.8,15.91,15.75,15.9,469
20190301|2019-02-26 03:30,26,15.91,15.95,15.81,15.81,233
20190301|2019-02-26 04:00,26,15.81,15.82,15.8,15.8,76
20190301|2019-02-26 04:30,26,15.85,15.85,15.7,15.75,100
20190301|2019-02-26 05:00,26,15.75,15.85,15.75,15.85,185
20190301|2019-02-26 05:30,26,15.85,15.87,15.81,15.81,113
20190301|2019-02-26 06:00,26,15.82,15.82,15.7,15.7,63
20190301|2019-02-26 06:30,26,15.75,15.75,15.7,15.73,208
20190301|2019-02-26 07:00,26,15.73,15.75,15.7,15.72,419
20190301|2019-02-26 07:30,26,15.73,15.9,15.7,15.88,305
20190301|2019-02-26 08:00,26,15.87,15.9,15.77,15.8,1490
20190301|2019-02-26 08:30,26,15.83,15.95,15.6,15.7,10606
20190301|2019-02-26 09:00,26,15.7,15.7,15.5,15.7,7286
20190301|2019-02-26 09:30,26,15.7,15.82,15.55,15.8,6922
20190301|2019-02-26 10:00,26,15.83,15.85,15.5,15.55,6222
20190301|2019-02-26 10:30,26,15.57,15.7,15.5,15.65,3259
20190301|2019-02-26 11:00,26,15.65,15.65,15.5,15.57,1686
20190301|2019-02-26 11:30,26,15.56,15.7,15.55,15.7,1908
20190301|2019-02-26 12:00,26,15.7,15.7,15.55,15.7,1837
20190301|2019-02-26 12:30,26,15.67,15.75,15.6,15.65,1804
20190301|2019-02-26 13:00,26,15.66,15.67,15.55,15.6,1816
20190301|2019-02-26 13:30,26,15.6,15.6,15.47,15.5,2307
20190301|2019-02-26 14:00,26,15.45,15.52,15.4,15.52,3011
20190301|2019-02-26 14:30,26,15.5,15.75,15.5,15.75,2860
20190301|2019-02-26 15:00,26,15.72,15.85,15.65,15.74,5688
20190301|2019-02-26 15:30,26,15.75,15.85,15.71,15.85,437
20190301|2019-02-26 17:00,27,15.82,15.92,15.82,15.85,509
20190301|2019-02-26 17:30,27,15.85,15.87,15.85,15.85,185
20190301|2019-02-26 18:00,27,15.85,15.85,15.8,15.8,25
20190301|2019-02-26 18:30,27,15.82,15.85,15.82,15.82,3
20190301|2019-02-26 19:00,27,15.82,15.9,15.82,15.9,37
20190301|2019-02-26 19:30,27,15.85,15.85,15.85,15.85,8
20190301|2019-02-26 20:00,27,15.9,15.9,15.8,15.85,206
20190301|2019-02-26 20:30,27,15.8,15.8,15.8,15.8,22
20190301|2019-02-26 21:00,27,15.8,15.8,15.8,15.8,1
20190301|2019-02-26 21:30,27,15.77,15.8,15.75,15.8,72
20190301|2019-02-26 22:00,27,15.8,15.8,15.77,15.8,349
20190301|2019-02-26 22:30,27,15.8,15.85,15.8,15.8,62
20190301|2019-02-26 23:00,27,15.8,15.8,15.76,15.77,86
20190301|2019-02-26 23:30,27,15.8,15.8,15.75,15.77,7
20190301|2019-02-27 00:00,27,15.77,15.8,15.75,15.8,185
20190301|2019-02-27 00:30,27,15.83,15.95,15.83,15.9,228
20190301|2019-02-27 01:00,27,15.95,15.95,15.9,15.95,142
20190301|2019-02-27 01:30,27,15.9,15.92,15.87,15.9,152
20190301|2019-02-27 02:00,27,15.91,15.95,15.88,15.92,245
20190301|2019-02-27 02:30,27,15.92,16,15.87,16,457
20190301|2019-02-27 03:00,27,16,16.05,15.96,16.03,274
20190301|2019-02-27 03:30,27,16,16.1,16,16.05,521
20190301|2019-02-27 04:00,27,16.05,16.05,16,16,58
20190301|2019-02-27 04:30,27,16,16.01,15.93,15.95,201
20190301|2019-02-27 05:00,27,15.9,15.95,15.9,15.9,106
20190301|2019-02-27 05:30,27,15.95,15.95,15.92,15.95,97
20190301|2019-02-27 06:00,27,15.95,15.96,15.9,15.9,94
20190301|2019-02-27 06:30,27,15.9,15.9,15.86,15.9,201
20190301|2019-02-27 07:00,27,15.95,15.95,15.86,15.88,229
20190301|2019-02-27 07:30,27,15.9,15.95,15.86,15.93,420
20190301|2019-02-27 08:00,27,15.93,15.95,15.85,15.9,1246
20190301|2019-02-27 08:30,27,15.9,16,15.75,15.95,8443
20190301|2019-02-27 09:00,27,15.93,16.4,15.9,16.25,11105
20190301|2019-02-27 09:30,27,16.25,16.3,16.02,16.11,7377
20190301|2019-02-27 10:00,27,16.11,16.2,15.85,15.88,8710
20190301|2019-02-27 10:30,27,15.85,15.92,15.75,15.82,5633
20190301|2019-02-27 11:00,27,15.82,15.85,15.7,15.72,2985
20190301|2019-02-27 11:30,27,15.75,15.8,15.65,15.75,2969
20190301|2019-02-27 12:00,27,15.75,15.75,15.6,15.65,2742
20190301|2019-02-27 12:30,27,15.65,15.76,15.6,15.75,2336
20190301|2019-02-27 13:00,27,15.75,15.82,15.58,15.68,5161
20190301|2019-02-27 13:30,27,15.65,15.75,15.56,15.65,3371
20190301|2019-02-27 14:00,27,15.65,15.74,15.62,15.72,1795
20190301|2019-02-27 14:30,27,15.73,15.85,15.7,15.75,4942
20190301|2019-02-27 15:00,27,15.75,15.78,15.64,15.7,9721
20190301|2019-02-27 15:30,27,15.7,15.7,15.6,15.6,491
20190301|2019-02-27 17:00,28,15.65,15.7,15.63,15.67,135
20190301|2019-02-27 17:30,28,15.67,15.67,15.66,15.66,24
20190301|2019-02-27 18:00,28,15.67,15.75,15.67,15.7,291
20190301|2019-02-27 18:30,28,15.7,15.71,15.67,15.7,102
20190301|2019-02-27 19:00,28,15.71,15.71,15.68,15.7,100
20190301|2019-02-27 19:30,28,15.7,15.75,15.7,15.7,59
20190301|2019-02-27 20:00,28,15.65,15.7,15.65,15.7,72
20190301|2019-02-27 20:30,28,15.65,15.67,15.62,15.67,329
20190301|2019-02-27 21:00,28,15.67,15.7,15.65,15.7,62
20190301|2019-02-27 21:30,28,15.68,15.7,15.65,15.67,19
20190301|2019-02-27 22:00,28,15.65,15.7,15.65,15.7,14
20190301|2019-02-27 22:30,28,15.7,15.7,15.7,15.7,10
20190301|2019-02-27 23:00,28,15.7,15.7,15.67,15.7,23
20190301|2019-02-27 23:30,28,15.7,15.8,15.7,15.8,300
20190301|2019-02-28 00:00,28,15.8,15.9,15.76,15.86,287
20190301|2019-02-28 00:30,28,15.9,15.9,15.85,15.9,36
20190301|2019-02-28 01:00,28,15.9,16,15.86,15.95,448
20190301|2019-02-28 01:30,28,16,16,15.95,15.95,41
20190301|2019-02-28 02:00,28,15.95,16,15.9,15.95,259
20190301|2019-02-28 02:30,28,15.9,15.9,15.85,15.86,459
20190301|2019-02-28 03:00,28,15.9,15.9,15.85,15.9,56
20190301|2019-02-28 03:30,28,15.86,15.9,15.81,15.85,91
20190301|2019-02-28 04:00,28,15.81,15.9,15.81,15.9,194
20190301|2019-02-28 04:30,28,15.85,15.9,15.83,15.9,72
20190301|2019-02-28 05:00,28,15.9,15.9,15.8,15.85,242
20190301|2019-02-28 05:30,28,15.85,15.86,15.83,15.85,99
20190301|2019-02-28 06:00,28,15.8,15.85,15.75,15.77,170
20190301|2019-02-28 06:30,28,15.77,15.8,15.7,15.7,222
20190301|2019-02-28 07:00,28,15.75,15.81,15.75,15.75,615
20190301|2019-02-28 07:30,28,15.75,15.8,15.67,15.75,912
20190301|2019-02-28 08:00,28,15.7,15.8,15.7,15.7,369
20190301|2019-02-28 08:30,28,15.75,15.8,15.5,15.55,11413
20190301|2019-02-28 09:00,28,15.56,15.8,15.55,15.71,10219
20190301|2019-02-28 09:30,28,15.7,15.75,15.58,15.65,5339
20190301|2019-02-28 10:00,28,15.65,15.75,15.5,15.55,5957
20190301|2019-02-28 10:30,28,15.55,15.56,15.45,15.48,2827
20190301|2019-02-28 11:00,28,15.45,15.51,15.4,15.45,2363
20190301|2019-02-28 11:30,28,15.45,15.5,15.32,15.32,4286
20190301|2019-02-28 12:00,28,15.3,15.45,15.3,15.4,3385
20190301|2019-02-28 12:30,28,15.4,15.5,15.35,15.4,2525
20190301|2019-02-28 13:00,28,15.45,15.5,15.35,15.35,2857
20190301|2019-02-28 13:30,28,15.38,15.55,15.38,15.45,3922
20190301|2019-02-28 14:00,28,15.46,15.57,15.45,15.55,2250
20190301|2019-02-28 14:30,28,15.52,15.76,15.48,15.7,6793
20190301|2019-02-28 15:00,28,15.7,15.75,15.55,15.56,3675
20190301|2019-02-28 15:30,28,15.6,15.65,15.57,15.65,636
20190301|2019-02-28 17:00,1,15.65,15.7,15.63,15.68,378
20190301|2019-02-28 17:30,1,15.68,15.68,15.6,15.6,92
20190301|2019-02-28 18:00,1,15.6,15.62,15.55,15.6,298
20190301|2019-02-28 18:30,1,15.6,15.6,15.53,15.55,36
20190301|2019-02-28 19:00,1,15.55,15.55,15.5,15.5,98
20190301|2019-02-28 19:30,1,15.5,15.52,15.41,15.5,141
20190301|2019-02-28 20:00,1,15.5,15.55,15.5,15.55,16
20190301|2019-02-28 20:30,1,15.5,15.5,15.4,15.42,50
20190301|2019-02-28 21:00,1,15.41,15.42,15.34,15.34,100
20190301|2019-02-28 21:30,1,15.4,15.4,15.35,15.4,7
20190301|2019-02-28 22:00,1,15.36,15.4,15.35,15.39,33
20190301|2019-02-28 22:30,1,15.4,15.4,15.4,15.4,14
20190301|2019-02-28 23:00,1,15.42,15.42,15.38,15.4,11
20190301|2019-02-28 23:30,1,15.4,15.4,15.36,15.4,22
20190301|2019-03-01 00:00,1,15.4,15.4,15.36,15.36,6
20190301|2019-03-01 00:30,1,15.35,15.35,15.35,15.35,60
20190301|2019-03-01 01:00,1,15.35,15.35,15.35,15.35,148
20190301|2019-03-01 01:30,1,15.36,15.36,15.34,15.35,54
20190301|2019-03-01 02:00,1,15.35,15.4,15.35,15.35,99
20190301|2019-03-01 02:30,1,15.35,15.35,15.25,15.25,323
20190301|2019-03-01 03:00,1,15.3,15.3,15.25,15.27,30
20190301|2019-03-01 03:30,1,15.25,15.3,15.25,15.25,190
20190301|2019-03-01 04:00,1,15.3,15.3,15.25,15.28,146
20190301|2019-03-01 04:30,1,15.25,15.3,15.25,15.3,197
20190301|2019-03-01 05:00,1,15.3,15.3,15.25,15.25,164
20190301|2019-03-01 05:30,1,15.25,15.3,15.25,15.3,9
20190301|2019-03-01 06:00,1,15.25,15.26,15.2,15.23,241
20190301|2019-03-01 06:30,1,15.22,15.25,15.2,15.25,92
20190301|2019-03-01 07:00,1,15.2,15.25,15.2,15.2,514
20190301|2019-03-01 07:30,1,15.25,15.35,15.22,15.3,724
20190301|2019-03-01 08:00,1,15.29,15.3,15.2,15.2,674
20190301|2019-03-01 08:30,1,15.2,15.3,15.12,15.16,5459
20190301|2019-03-01 09:00,1,15.16,15.45,15.15,15.4,7554
20190301|2019-03-01 09:30,1,15.35,15.5,15.32,15.35,3968
20190301|2019-03-01 10:00,1,15.35,15.45,15.3,15.4,4526
20190301|2019-03-01 10:30,1,15.42,15.61,15.35,15.45,5092
20190301|2019-03-01 11:00,1,15.45,15.5,15.25,15.28,2284
20190301|2019-03-01 11:30,1,15.28,15.35,15.25,15.25,2639
20190301|2019-03-01 12:00,1,15.25,15.3,15.2,15.2,1895
20190301|2019-03-01 12:30,1,15.25,15.25,15.15,15.15,2571
20190301|2019-03-01 13:00,1,15.16,15.2,15.02,15.05,4609
20190301|2019-03-01 13:30,1,15.05,15.1,14.9,14.93,7501
20190301|2019-03-01 14:00,1,14.95,15.02,14.9,14.93,4826
20190301|2019-03-01 14:30,1,14.93,14.97,14.85,14.95,8967
20190301|2019-03-01 15:00,1,14.9,14.9,14.8,14.82,5368
20190301|2019-03-01 15:30,1,14.85,14.9,14.8,14.87,1715
20190301|2019-03-03 17:00,4,14.75,14.75,14.6,14.65,295
20190301|2019-03-03 17:30,4,14.65,14.65,14.6,14.6,15
20190301|2019-03-03 18:00,4,14.65,14.72,14.65,14.7,246
20190301|2019-03-03 18:30,4,14.7,14.7,14.68,14.7,57
20190301|2019-03-03 19:00,4,14.7,14.8,14.7,14.76,177
20190301|2019-03-03 19:30,4,14.75,14.8,14.73,14.77,181
20190301|2019-03-03 20:00,4,14.8,14.8,14.7,14.73,140
20190301|2019-03-03 20:30,4,14.75,14.8,14.75,14.75,97
20190301|2019-03-03 21:00,4,14.75,14.75,14.7,14.75,15
20190301|2019-03-03 21:30,4,14.75,14.75,14.7,14.75,25
20190301|2019-03-03 22:00,4,14.75,14.8,14.75,14.75,61
20190301|2019-03-03 22:30,4,14.75,14.8,14.7,14.75,183
20190301|2019-03-03 23:00,4,14.7,14.8,14.7,14.8,31
20190301|2019-03-03 23:30,4,14.8,14.8,14.75,14.75,25
20190301|2019-03-04 00:00,4,14.75,14.85,14.75,14.85,101
20190301|2019-03-04 00:30,4,14.8,14.8,14.8,14.8,40
20190301|2019-03-04 01:00,4,14.8,14.85,14.78,14.85,99
20190301|2019-03-04 01:30,4,14.81,14.9,14.81,14.84,377
20190301|2019-03-04 02:00,4,14.83,14.9,14.8,14.9,357
20190301|2019-03-04 02:30,4,14.9,14.9,14.8,14.85,98
20190301|2019-03-04 03:00,4,14.85,14.9,14.8,14.9,157
20190301|2019-03-04 03:30,4,14.85,14.9,14.85,14.85,350
20190301|2019-03-04 04:00,4,14.9,14.92,14.85,14.87,224
20190301|2019-03-04 04:30,4,14.87,14.9,14.85,14.9,16
20190301|2019-03-04 05:00,4,14.9,14.9,14.83,14.85,62
20190301|2019-03-04 05:30,4,14.85,14.9,14.8,14.84,70
20190301|2019-03-04 06:00,4,14.83,14.85,14.77,14.8,285
20190301|2019-03-04 06:30,4,14.75,14.8,14.75,14.75,93
20190301|2019-03-04 07:00,4,14.75,14.75,14.7,14.7,645
20190301|2019-03-04 07:30,4,14.7,14.75,14.67,14.7,247
20190301|2019-03-04 08:00,4,14.71,14.72,14.65,14.7,948
20190301|2019-03-04 08:30,4,14.65,14.7,14.45,14.51,13236
20190301|2019-03-04 09:00,4,14.55,14.75,14.5,14.55,4307
20190301|2019-03-04 09:30,4,14.55,14.9,14.5,14.87,4260
20190301|2019-03-04 10:00,4,14.88,15.37,14.85,15.36,8971
20190301|2019-03-04 10:30,4,15.37,16,15.32,15.95,18090
20190301|2019-03-04 11:00,4,15.95,16.4,15.7,16.1,22603
20190301|2019-03-04 11:30,4,16.1,16.4,15.98,16.2,15125
20190301|2019-03-04 12:00,4,16.2,16.46,15.75,15.8,12282
20190301|2019-03-04 12:30,4,15.8,15.95,15.65,15.7,8741
20190301|2019-03-04 13:00,4,15.7,15.86,15.52,15.55,7846
20190301|2019-03-04 13:30,4,15.55,15.66,15.46,15.6,8800
20190301|2019-03-04 14:00,4,15.58,15.82,15.5,15.58,9389
20190301|2019-03-04 14:30,4,15.55,15.63,15.35,15.4,12663
20190301|2019-03-04 15:00,4,15.4,15.45,15.25,15.25,10843
20190301|2019-03-04 15:30,4,15.3,15.4,15.25,15.35,1736
20190301|2019-03-04 17:00,5,15.4,15.45,15.37,15.42,98
20190301|2019-03-04 17:30,5,15.4,15.45,15.36,15.37,234
20190301|2019-03-04 18:00,5,15.35,15.42,15.33,15.36,301
20190301|2019-03-04 18:30,5,15.4,15.4,15.33,15.4,59
20190301|2019-03-04 19:00,5,15.4,15.45,15.35,15.4,245
20190301|2019-03-04 19:30,5,15.45,15.45,15.4,15.45,649
20190301|2019-03-04 20:00,5,15.45,15.45,15.43,15.43,91
20190301|2019-03-04 20:30,5,15.4,15.43,15.35,15.35,110
20190301|2019-03-04 21:00,5,15.35,15.45,15.28,15.38,199
20190301|2019-03-04 21:30,5,15.4,15.42,15.32,15.35,118
20190301|2019-03-04 22:00,5,15.4,15.42,15.4,15.4,45
20190301|2019-03-04 22:30,5,15.4,15.42,15.4,15.4,24
20190301|2019-03-04 23:00,5,15.45,15.45,15.35,15.38,47
20190301|2019-03-04 23:30,5,15.38,15.42,15.37,15.37,30
20190301|2019-03-05 00:00,5,15.38,15.38,15.3,15.3,28
20190301|2019-03-05 00:30,5,15.35,15.35,15.35,15.35,22
20190301|2019-03-05 01:00,5,15.31,15.35,15.3,15.35,28
20190301|2019-03-05 01:30,5,15.37,15.4,15.31,15.31,93
20190301|2019-03-05 02:00,5,15.3,15.35,15.28,15.3,225
20190301|2019-03-05 02:30,5,15.35,15.35,15.25,15.3,450
20190301|2019-03-05 03:00,5,15.3,15.3,15.25,15.25,236
20190301|2019-03-05 03:30,5,15.21,15.3,15.21,15.25,180
20190301|2019-03-05 04:00,5,15.25,15.35,15.25,15.3,208
20190301|2019-03-05 04:30,5,15.31,15.35,15.3,15.3,144
20190301|2019-03-05 05:00,5,15.3,15.4,15.3,15.35,154
20190301|2019-03-05 05:30,5,15.35,15.35,15.3,15.3,62
20190301|2019-03-05 06:00,5,15.3,15.36,15.25,15.35,516
20190301|2019-03-05 06:30,5,15.35,15.42,15.3,15.35,968
20190301|2019-03-05 07:00,5,15.32,15.35,15.25,15.3,640
20190301|2019-03-05 07:30,5,15.26,15.3,15.2,15.26,766
20190301|2019-03-05 08:00,5,15.25,15.37,15.22,15.35,2321
20190301|2019-03-05 08:30,5,15.33,15.75,15.3,15.65,11237
20190301|2019-03-05 09:00,5,15.65,15.8,15.45,15.75,13991
20190301|2019-03-05 09:30,5,15.75,15.8,15.57,15.7,6311
20190301|2019-03-05 10:00,5,15.75,15.8,15.4,15.48,5496
20190301|2019-03-05 10:30,5,15.5,15.5,15.3,15.45,4077
20190301|2019-03-05 11:00,5,15.5,15.5,15.4,15.47,2430
20190301|2019-03-05 11:30,5,15.46,15.47,15.3,15.35,1876
20190301|2019-03-05 12:00,5,15.3,15.45,15.2,15.45,3123
20190301|2019-03-05 12:30,5,15.45,15.5,15.35,15.4,1960
20190301|2019-03-05 13:00,5,15.4,15.45,15.33,15.4,1247
20190301|2019-03-05 13:30,5,15.37,15.43,15.28,15.3,3434
20190301|2019-03-05 14:00,5,15.3,15.5,15.25,15.47,3492
20190301|2019-03-05 14:30,5,15.46,15.51,15.3,15.5,7238
20190301|2019-03-05 15:00,5,15.5,15.55,15.45,15.48,4745
20190301|2019-03-05 15:30,5,15.5,15.6,15.45,15.56,474
20190301|2019-03-05 17:00,6,15.55,15.68,15.55,15.6,366
20190301|2019-03-05 17:30,6,15.6,15.65,15.58,15.62,63
20190301|2019-03-05 18:00,6,15.65,15.67,15.61,15.65,184
20190301|2019-03-05 18:30,6,15.65,15.75,15.65,15.67,169
20190301|2019-03-05 19:00,6,15.65,15.7,15.65,15.7,151
20190301|2019-03-05 19:30,6,15.73,15.75,15.62,15.65,63
20190301|2019-03-05 20:30,6,15.65,15.72,15.6,15.7,93
20190301|2019-03-05 21:00,6,15.72,15.72,15.7,15.7,95
20190301|2019-03-05 21:30,6,15.66,15.75,15.66,15.75,43
20190301|2019-03-05 22:00,6,15.75,15.77,15.75,15.75,51
20190301|2019-03-05 22:30,6,15.75,15.75,15.75,15.75,12
20190301|2019-03-05 23:00,6,15.7,15.75,15.65,15.65,224
20190301|2019-03-05 23:30,6,15.7,15.7,15.66,15.7,53
20190301|2019-03-06 00:00,6,15.7,15.7,15.67,15.7,27
20190301|2019-03-06 00:30,6,15.7,15.75,15.65,15.65,152
20190301|2019-03-06 01:00,6,15.65,15.7,15.64,15.65,71
20190301|2019-03-06 01:30,6,15.65,15.66,15.65,15.65,7
20190301|2019-03-06 02:00,6,15.65,15.65,15.6,15.6,164
20190301|2019-03-06 02:30,6,15.65,15.7,15.6,15.65,195
20190301|2019-03-06 03:00,6,15.65,15.7,15.61,15.61,31
20190301|2019-03-06 03:30,6,15.6,15.61,15.55,15.58,203
20190301|2019-03-06 04:00,6,15.65,15.7,15.65,15.65,323
20190301|2019-03-06 04:30,6,15.65,15.65,15.65,15.65,1
20190301|2019-03-06 05:00,6,15.6,15.63,15.57,15.6,183
20190301|2019-03-06 05:30,6,15.57,15.6,15.57,15.6,79
20190301|2019-03-06 06:00,6,15.57,15.61,15.56,15.6,79
20190301|2019-03-06 06:30,6,15.6,15.65,15.55,15.65,61
20190301|2019-03-06 07:00,6,15.65,15.7,15.57,15.61,286
20190301|2019-03-06 07:30,6,15.65,15.65,15.51,15.51,470
20190301|2019-03-06 08:00,6,15.52,15.55,15.43,15.45,1227
20190301|2019-03-06 08:30,6,15.5,15.85,15.45,15.74,6865
20190301|2019-03-06 09:00,6,15.75,15.96,15.62,15.92,8548
20190301|2019-03-06 09:30,6,15.95,16.1,15.7,15.8,7494
20190301|2019-03-06 10:00,6,15.8,15.9,15.62,15.78,5736
20190301|2019-03-06 10:30,6,15.8,16.06,15.73,15.9,5756
20190301|2019-03-06 11:00,6,15.9,16.1,15.75,16,4176
20190301|2019-03-06 11:30,6,16.05,16.2,15.85,16.16,5109
20190301|2019-03-06 12:00,6,16.15,16.22,15.99,16.1,7036
20190301|2019-03-06 12:30,6,16.07,16.07,15.8,15.83,4875
20190301|2019-03-06 13:00,6,15.82,15.86,15.68,15.8,7662
20190301|2019-03-06 13:30,6,15.8,15.97,15.75,15.88,6255
20190301|2019-03-06 14:00,6,15.88,16.2,15.8,16.1,5088
20190301|2019-03-06 14:30,6,16.1,16.1,15.91,16.03,5313
20190301|2019-03-06 15:00,6,16.02,16.15,15.95,16.08,4524
20190301|2019-03-06 15:30,6,16.07,16.15,16.05,16.1,1063
20190301|2019-03-06 17:00,7,16.15,16.17,16.1,16.15,186
20190301|2019-03-06 17:30,7,16.11,16.2,16.1,16.2,160
20190301|2019-03-06 18:00,7,16.17,16.2,16.1,16.15,470
20190301|2019-03-06 18:30,7,16.16,16.17,16.1,16.15,179
20190301|2019-03-06 19:00,7,16.15,16.17,16.11,16.15,91
20190301|2019-03-06 19:30,7,16.15,16.2,16.15,16.2,105
20190301|2019-03-06 20:00,7,16.15,16.2,16.1,16.15,58
20190301|2019-03-06 20:30,7,16.15,16.2,16.15,16.2,63
20190301|2019-03-06 21:00,7,16.17,16.22,16.16,16.2,51
20190301|2019-03-06 21:30,7,16.16,16.25,16.15,16.25,22
20190301|2019-03-06 22:00,7,16.2,16.25,16.2,16.25,52
20190301|2019-03-06 22:30,7,16.25,16.25,16.22,16.25,296
20190301|2019-03-06 23:00,7,16.3,16.31,16.26,16.3,138
20190301|2019-03-06 23:30,7,16.35,16.35,16.3,16.35,47
20190301|2019-03-07 00:00,7,16.35,16.35,16.3,16.3,37
20190301|2019-03-07 00:30,7,16.3,16.35,16.25,16.3,186
20190301|2019-03-07 01:00,7,16.29,16.4,16.29,16.4,261
20190301|2019-03-07 01:30,7,16.4,16.45,16.38,16.4,298
20190301|2019-03-07 02:00,7,16.4,16.45,16.4,16.4,225
20190301|2019-03-07 02:30,7,16.45,16.45,16.4,16.4,149
20190301|2019-03-07 03:00,7,16.4,16.45,16.4,16.42,142
20190301|2019-03-07 03:30,7,16.4,16.45,16.4,16.4,49
20190301|2019-03-07 04:00,7,16.43,16.45,16.4,16.42,167
20190301|2019-03-07 04:30,7,16.42,16.45,16.4,16.4,66
20190301|2019-03-07 05:00,7,16.4,16.45,16.4,16.4,345
20190301|2019-03-07 05:30,7,16.4,16.45,16.37,16.45,1289
20190301|2019-03-07 06:00,7,16.45,16.45,16.3,16.3,810
20190301|2019-03-07 06:30,7,16.35,16.4,16.17,16.17,673
20190301|2019-03-07 07:00,7,16.17,16.21,16.02,16.05,772
20190301|2019-03-07 07:30,7,16.05,16.36,16.01,16.3,1561
20190301|2019-03-07 08:00,7,16.3,16.35,16.2,16.32,1805
20190301|2019-03-07 08:30,7,16.35,17.2,16.3,16.95,21267
20190301|2019-03-07 09:00,7,17,17.3,16.8,16.97,20050
20190301|2019-03-07 09:30,7,17,17.15,16.7,16.83,13008
20190301|2019-03-07 10:00,7,16.85,16.95,16.6,16.68,12959
20190301|2019-03-07 10:30,7,16.66,16.7,16.43,16.65,6011
20190301|2019-03-07 11:00,7,16.65,16.76,16.48,16.53,6696
20190301|2019-03-07 11:30,7,16.55,16.75,16.3,16.37,8281
20190301|2019-03-07 12:00,7,16.4,16.52,16.3,16.45,5377
20190301|2019-03-07 12:30,7,16.45,16.7,16.43,16.61,3284
20190301|2019-03-07 13:00,7,16.6,16.9,16.55,16.77,5758
20190301|2019-03-07 13:30,7,16.75,17.15,16.75,17.14,11194
20190301|2019-03-07 14:00,7,17.15,17.2,16.8,17,10894
20190301|2019-03-07 14:30,7,17.01,17.05,16.73,16.8,11510
20190301|2019-03-07 15:00,7,16.8,16.8,16.65,16.73,4852
20190301|2019-03-07 15:30,7,16.7,16.75,16.7,16.75,527
20190301|2019-03-07 17:00,8,16.75,16.8,16.72,16.74,64
20190301|2019-03-07 17:30,8,16.75,16.75,16.7,16.75,49
20190301|2019-03-07 18:00,8,16.72,16.8,16.71,16.77,165
20190301|2019-03-07 18:30,8,16.75,16.86,16.72,16.85,267
20190301|2019-03-07 19:00,8,16.87,16.91,16.84,16.9,285
20190301|2019-03-07 19:30,8,16.9,16.93,16.78,16.78,204
20190301|2019-03-07 20:00,8,16.75,16.82,16.7,16.7,312
20190301|2019-03-07 20:30,8,16.7,16.7,16.65,16.65,62
20190301|2019-03-07 21:00,8,16.65,16.75,16.65,16.75,524
20190301|2019-03-07 21:30,8,16.75,16.8,16.72,16.75,94
20190301|2019-03-07 22:00,8,16.8,16.85,16.75,16.84,229
20190301|2019-03-07 22:30,8,16.85,16.85,16.8,16.8,118
20190301|2019-03-07 23:00,8,16.82,16.9,16.8,16.9,164
20190301|2019-03-07 23:30,8,16.85,16.95,16.85,16.95,281
20190301|2019-03-08 00:00,8,16.95,17.1,16.9,17.1,611
20190301|2019-03-08 00:30,8,17.05,17.11,17.05,17.1,354
20190301|2019-03-08 01:00,8,17.1,17.2,17.1,17.2,409
20190301|2019-03-08 01:30,8,17.2,17.3,17.15,17.25,377
20190301|2019-03-08 02:00,8,17.2,17.2,17.05,17.15,623
20190301|2019-03-08 02:30,8,17.1,17.25,17.05,17.25,245
20190301|2019-03-08 03:00,8,17.2,17.21,17.05,17.12,334
20190301|2019-03-08 03:30,8,17.12,17.25,17.1,17.25,199
20190301|2019-03-08 04:00,8,17.25,17.32,17.2,17.3,414
20190301|2019-03-08 04:30,8,17.25,17.25,17.11,17.2,286
20190301|2019-03-08 05:00,8,17.2,17.2,17.1,17.2,104
20190301|2019-03-08 05:30,8,17.15,17.32,17.15,17.3,310
20190301|2019-03-08 06:00,8,17.25,17.27,17.18,17.2,260
20190301|2019-03-08 06:30,8,17.2,17.4,17.18,17.35,943
20190301|2019-03-08 07:00,8,17.35,17.41,17.25,17.3,905
20190301|2019-03-08 07:30,8,17.3,17.7,17.29,17.6,3750
20190301|2019-03-08 08:00,8,17.6,17.75,17.47,17.5,2001
20190301|2019-03-08 08:30,8,17.45,17.7,17.35,17.65,15028
20190301|2019-03-08 09:00,8,17.63,17.9,17.6,17.71,14868
20190301|2019-03-08 09:30,8,17.75,17.8,17.32,17.6,9365
20190301|2019-03-08 10:00,8,17.65,17.7,17.28,17.36,6538
20190301|2019-03-08 10:30,8,17.35,17.48,17.25,17.48,3221
20190301|2019-03-08 11:00,8,17.48,17.7,17.45,17.55,4110
20190301|2019-03-08 11:30,8,17.55,17.8,17.5,17.8,3657
20190301|2019-03-08 12:00,8,17.75,17.8,17.55,17.6,5709
20190301|2019-03-08 12:30,8,17.6,17.7,17.4,17.48,3258
20190301|2019-03-08 13:00,8,17.45,17.6,17.35,17.38,2774
20190301|2019-03-08 13:30,8,17.36,17.4,17,17.13,6849
20190301|2019-03-08 14:00,8,17.13,17.45,16.96,17.35,11020
20190301|2019-03-08 14:30,8,17.39,17.42,16.9,16.95,8692
20190301|2019-03-08 15:00,8,16.9,16.92,16.55,16.67,12934
20190301|2019-03-08 15:30,8,16.7,16.75,16.6,16.75,2218
20190301|2019-03-10 17:00,11,16.8,16.85,16.7,16.81,260
20190301|2019-03-10 17:30,11,16.8,16.8,16.75,16.75,9
20190301|2019-03-10 18:00,11,16.75,16.75,16.68,16.7,82
20190301|2019-03-10 18:30,11,16.7,16.8,16.7,16.78,78
20190301|2019-03-10 19:00,11,16.78,16.9,16.73,16.85,292
20190301|2019-03-10 19:30,11,16.8,16.95,16.8,16.95,265
20190301|2019-03-10 20:00,11,16.95,16.96,16.73,16.73,97
20190301|2019-03-10 20:30,11,16.71,16.75,16.6,16.6,197
20190301|2019-03-10 21:00,11,16.65,16.65,16.58,16.6,343
20190301|2019-03-10 21:30,11,16.6,16.6,16.6,16.6,69
20190301|2019-03-10 22:00,11,16.6,16.6,16.55,16.55,19
20190301|2019-03-10 22:30,11,16.55,16.6,16.55,16.6,39
20190301|2019-03-10 23:00,11,16.55,16.55,16.45,16.5,420
20190301|2019-03-10 23:30,11,16.52,16.52,16.5,16.5,29
20190301|2019-03-11 00:00,11,16.5,16.56,16.5,16.55,167
20190301|2019-03-11 00:30,11,16.55,16.58,16.55,16.55,50
20190301|2019-03-11 01:00,11,16.55,16.6,16.5,16.6,92
20190301|2019-03-11 01:30,11,16.55,16.55,16.5,16.5,17
20190301|2019-03-11 02:00,11,16.5,16.55,16.43,16.46,252
20190301|2019-03-11 02:30,11,16.45,16.5,16.4,16.4,231
20190301|2019-03-11 03:00,11,16.45,16.5,16.4,16.5,105
20190301|2019-03-11 03:30,11,16.45,16.55,16.45,16.55,279
20190301|2019-03-11 04:00,11,16.5,16.55,16.5,16.5,83
20190301|2019-03-11 04:30,11,16.52,16.55,16.47,16.5,253
20190301|2019-03-11 05:00,11,16.5,16.55,16.47,16.5,131
20190301|2019-03-11 05:30,11,16.5,16.55,16.45,16.5,154
20190301|2019-03-11 06:00,11,16.5,16.55,16.47,16.48,124
20190301|2019-03-11 06:30,11,16.47,16.5,16.38,16.4,656
20190301|2019-03-11 07:00,11,16.4,16.5,16.4,16.46,229
20190301|2019-03-11 07:30,11,16.45,16.46,16.35,16.4,556
20190301|2019-03-11 08:00,11,16.4,16.45,16.35,16.45,518
20190301|2019-03-11 08:30,11,16.45,16.45,15.92,15.93,14525
20190301|2019-03-11 09:00,11,15.95,15.95,15.65,15.7,9422
20190301|2019-03-11 09:30,11,15.65,15.8,15.6,15.6,4973
20190301|2019-03-11 10:00,11,15.6,15.65,15.49,15.53,6388
20190301|2019-03-11 10:30,11,15.5,15.6,15.45,15.45,6200
20190301|2019-03-11 11:00,11,15.45,15.5,15.35,15.46,5099
20190301|2019-03-11 11:30,11,15.45,15.5,15.35,15.4,4403
20190301|2019-03-11 12:00,11,15.4,15.45,15.35,15.35,3906
20190301|2019-03-11 12:30,11,15.35,15.41,15.3,15.38,5294
20190301|2019-03-11 13:00,11,15.35,15.4,15.35,15.4,2965
20190301|2019-03-11 13:30,11,15.4,15.45,15.3,15.32,5651
20190301|2019-03-11 14:00,11,15.33,15.4,15.2,15.23,5379
20190301|2019-03-11 14:30,11,15.2,15.25,15.1,15.1,10283
20190301|2019-03-11 15:00,11,15.1,15.15,14.95,15.01,5830
20190301|2019-03-11 15:30,11,15.05,15.05,14.95,15.05,736
20190301|2019-03-11 17:00,12,15.05,15.06,15,15.03,500
20190301|2019-03-11 17:30,12,15.02,15.05,14.81,14.85,310
20190301|2019-03-11 18:00,12,14.85,14.9,14.85,14.86,99
20190301|2019-03-11 18:30,12,14.86,14.9,14.85,14.85,62
20190301|2019-03-11 19:00,12,14.9,14.95,14.85,14.9,300
20190301|2019-03-11 19:30,12,14.93,14.95,14.9,14.9,41
20190301|2019-03-11 20:00,12,14.95,15.05,14.93,14.95,319
20190301|2019-03-11 20:30,12,15,15,14.87,14.87,260
20190301|2019-03-11 21:00,12,14.9,14.9,14.85,14.9,12
20190301|2019-03-11 21:30,12,14.86,14.9,14.85,14.9,73
20190301|2019-03-11 22:00,12,14.9,14.95,14.88,14.95,22
20190301|2019-03-11 22:30,12,14.9,14.95,14.88,14.95,39
20190301|2019-03-11 23:00,12,14.95,14.95,14.9,14.91,35
20190301|2019-03-11 23:30,12,14.9,14.95,14.9,14.95,38
20190301|2019-03-12 00:00,12,14.9,15,14.9,14.96,54
20190301|2019-03-12 00:30,12,15,15,14.9,14.92,224
20190301|2019-03-12 01:00,12,14.95,14.95,14.85,14.9,326
20190301|2019-03-12 01:30,12,14.95,14.95,14.95,14.95,5
20190301|2019-03-12 02:00,12,14.95,14.95,14.9,14.9,43
20190301|2019-03-12 02:30,12,14.86,14.9,14.85,14.85,58
20190301|2019-03-12 03:00,12,14.85,14.96,14.85,14.96,161
20190301|2019-03-12 03:30,12,14.95,15.05,14.95,15,307
20190301|2019-03-12 04:00,12,15,15,14.95,14.95,384
20190301|2019-03-12 04:30,12,14.96,15.05,14.93,15.05,424
20190301|2019-03-12 05:00,12,15.03,15.1,15.01,15.1,143
20190301|2019-03-12 05:30,12,15.1,15.1,15.05,15.1,129
20190301|2019-03-12 06:00,12,15.1,15.25,15,15.2,1041
20190301|2019-03-12 06:30,12,15.2,15.25,15.15,15.15,327
20190301|2019-03-12 07:00,12,15.15,15.2,15.05,15.15,674
20190301|2019-03-12 07:30,12,15.15,15.15,14.95,15,832
20190301|2019-03-12 08:00,12,15,15.05,14.95,15,240
20190301|2019-03-12 08:30,12,14.95,15.05,14.73,14.75,8218
20190301|2019-03-12 09:00,12,14.8,14.9,14.7,14.7,4410
20190301|2019-03-12 09:30,12,14.7,14.71,14.45,14.51,10996
20190301|2019-03-12 10:00,12,14.5,14.7,14.45,14.65,6282
20190301|2019-03-12 10:30,12,14.6,14.7,14.47,14.47,3580
20190301|2019-03-12 11:00,12,14.46,14.6,14.45,14.52,3185
20190301|2019-03-12 11:30,12,14.5,14.6,14.5,14.5,2915
20190301|2019-03-12 12:00,12,14.5,14.55,14.45,14.45,3452
20190301|2019-03-12 12:30,12,14.45,14.55,14.4,14.46,2554
20190301|2019-03-12 13:00,12,14.5,14.5,14.35,14.48,3814
20190301|2019-03-12 13:30,12,14.48,14.5,14.42,14.47,2419
20190301|2019-03-12 14:00,12,14.47,14.75,14.45,14.62,4732
20190301|2019-03-12 14:30,12,14.62,14.75,14.4,14.45,10653
20190301|2019-03-12 15:00,12,14.4,14.5,14.4,14.47,6775
20190301|2019-03-12 15:30,12,14.5,14.51,14.4,14.42,1525
20190301|2019-03-12 17:00,13,14.45,14.52,14.45,14.52,245
20190301|2019-03-12 17:30,13,14.5,14.52,14.45,14.5,170
20190301|2019-03-12 18:00,13,14.5,14.53,14.5,14.53,110
20190301|2019-03-12 18:30,13,14.53,14.57,14.52,14.53,127
20190301|2019-03-12 19:00,13,14.51,14.55,14.48,14.5,140
20190301|2019-03-12 19:30,13,14.51,14.61,14.5,14.61,255
20190301|2019-03-12 20:00,13,14.6,14.7,14.6,14.7,315
20190301|2019-03-12 20:30,13,14.66,14.82,14.66,14.8,366
20190301|2019-03-12 21:00,13,14.8,14.8,14.71,14.8,219
20190301|2019-03-12 21:30,13,14.8,14.85,14.75,14.8,101
20190301|2019-03-12 22:00,13,14.8,14.8,14.74,14.8,39
20190301|2019-03-12 22:30,13,14.75,14.8,14.75,14.8,49
20190301|2019-03-12 23:00,13,14.75,14.8,14.7,14.7,40
20190301|2019-03-12 23:30,13,14.75,14.75,14.67,14.72,233
20190301|2019-03-13 00:00,13,14.7,14.7,14.6,14.6,163
20190301|2019-03-13 00:30,13,14.6,14.63,14.55,14.6,173
20190301|2019-03-13 01:00,13,14.6,14.65,14.6,14.6,62
20190301|2019-03-13 01:30,13,14.6,14.65,14.6,14.6,79
20190301|2019-03-13 02:00,13,14.65,14.7,14.62,14.65,228
20190301|2019-03-13 02:30,13,14.65,14.65,14.6,14.65,35
20190301|2019-03-13 03:00,13,14.6,14.6,14.5,14.55,178
20190301|2019-03-13 03:30,13,14.55,14.55,14.47,14.5,271
20190301|2019-03-13 04:00,13,14.5,14.5,14.48,14.5,94
20190301|2019-03-13 04:30,13,14.5,14.55,14.45,14.47,215
20190301|2019-03-13 05:00,13,14.45,14.46,14.4,14.4,157
20190301|2019-03-13 05:30,13,14.45,14.45,14.38,14.4,215
20190301|2019-03-13 06:00,13,14.4,14.4,14.35,14.4,104
20190301|2019-03-13 06:30,13,14.4,14.4,14.35,14.36,195
20190301|2019-03-13 07:00,13,14.35,14.35,14.3,14.35,1014
20190301|2019-03-13 07:30,13,14.3,14.45,14.3,14.4,1058
20190301|2019-03-13 08:00,13,14.41,14.41,14.29,14.31,1172
20190301|2019-03-13 08:30,13,14.3,14.35,14.1,14.15,8177
20190301|2019-03-13 09:00,13,14.15,14.2,14.05,14.1,7601
20190301|2019-03-13 09:30,13,14.1,14.15,14,14.02,4097
20190301|2019-03-13 10:00,13,14,14.1,14,14.02,3236
20190301|2019-03-13 10:30,13,14.02,14.2,14.02,14.05,4119
20190301|2019-03-13 11:00,13,14.05,14.15,14.03,14.05,2019
20190301|2019-03-13 11:30,13,14.07,14.15,14.05,14.05,2252
20190301|2019-03-13 12:00,13,14.05,14.11,14,14.05,2091
20190301|2019-03-13 12:30,13,14.09,14.15,14.02,14.08,1310
20190301|2019-03-13 13:00,13,14.07,14.15,14,14.08,2127
20190301|2019-03-13 13:30,13,14.1,14.36,14.05,14.21,6097
20190301|2019-03-13 14:00,13,14.21,14.32,14.17,14.31,6048
20190301|2019-03-13 14:30,13,14.31,14.31,14.15,14.15,5481
20190301|2019-03-13 15:00,13,14.2,14.2,14.05,14.06,5783
20190301|2019-03-13 15:30,13,14.1,14.1,14.05,14.05,158
20190301|2019-03-13 17:00,14,14.07,14.1,13.95,13.97,236
20190301|2019-03-13 17:30,14,13.98,13.98,13.96,13.98,31
20190301|2019-03-13 18:00,14,14,14.05,13.99,14.05,202
20190301|2019-03-13 18:30,14,14,14.06,14,14.04,127
20190301|2019-03-13 19:00,14,14.05,14.12,14.05,14.05,154
20190301|2019-03-13 19:30,14,14.1,14.2,14.1,14.15,141
20190301|2019-03-13 20:00,14,14.2,14.22,14.15,14.2,176
20190301|2019-03-13 20:30,14,14.2,14.25,14.15,14.15,55
20190301|2019-03-13 21:00,14,14.2,14.2,14.15,14.15,14
20190301|2019-03-13 21:30,14,14.15,14.2,14.15,14.17,24
20190301|2019-03-13 22:00,14,14.2,14.2,14.2,14.2,5
20190301|2019-03-13 22:30,14,14.2,14.25,14.2,14.25,93
20190301|2019-03-13 23:00,14,14.25,14.25,14.23,14.23,15
20190301|2019-03-13 23:30,14,14.25,14.25,14.18,14.2,104
20190301|2019-03-14 00:00,14,14.2,14.2,14.17,14.17,53
20190301|2019-03-14 00:30,14,14.2,14.2,14.2,14.2,20
20190301|2019-03-14 01:00,14,14.2,14.2,14.2,14.2,5
20190301|2019-03-14 01:30,14,14.25,14.25,14.2,14.25,7
20190301|2019-03-14 02:00,14,14.2,14.2,14.18,14.2,58
20190301|2019-03-14 02:30,14,14.18,14.18,14.1,14.1,73
20190301|2019-03-14 03:00,14,14.09,14.1,14,14,55
20190301|2019-03-14 03:30,14,14.05,14.1,14.01,14.01,447
20190301|2019-03-14 04:00,14,14.01,14.1,14,14.02,363
20190301|2019-03-14 04:30,14,14.03,14.03,14,14.03,85
20190301|2019-03-14 05:00,14,14.05,14.2,14.05,14.17,473
20190301|2019-03-14 05:30,14,14.17,14.31,14.17,14.26,552
20190301|2019-03-14 06:00,14,14.26,14.3,14.17,14.2,295
20190301|2019-03-14 06:30,14,14.2,14.2,14.14,14.14,53
20190301|2019-03-14 07:00,14,14.11,14.15,14,14,417
20190301|2019-03-14 07:30,14,14.03,14.06,14,14.03,162
20190301|2019-03-14 08:00,14,14.05,14.15,14,14.13,508
20190301|2019-03-14 08:30,14,14.15,14.2,13.85,13.9,7547
20190301|2019-03-14 09:00,14,13.9,14.25,13.87,14.02,5765
20190301|2019-03-14 09:30,14,14.05,14.11,13.86,13.88,4756
20190301|2019-03-14 10:00,14,13.87,13.92,13.8,13.85,3337
20190301|2019-03-14 10:30,14,13.85,13.9,13.75,13.8,3716
20190301|2019-03-14 11:00,14,13.75,13.88,13.75,13.88,2168
20190301|2019-03-14 11:30,14,13.87,13.9,13.77,13.8,1840
20190301|2019-03-14 12:00,14,13.8,13.95,13.8,13.87,1350
20190301|2019-03-14 12:30,14,13.87,14.12,13.85,14.07,2271
20190301|2019-03-14 13:00,14,14.07,14.12,13.87,13.92,2950
20190301|2019-03-14 13:30,14,13.92,14,13.87,13.87,3542
20190301|2019-03-14 14:00,14,13.9,13.96,13.81,13.86,3567
20190301|2019-03-14 14:30,14,13.86,13.97,13.8,13.93,6152
20190301|2019-03-14 15:00,14,13.93,14,13.9,13.93,3878
20190301|2019-03-14 15:30,14,13.9,13.95,13.9,13.92,555
20190301|2019-03-14 17:00,15,13.92,13.95,13.85,13.86,102
20190301|2019-03-14 17:30,15,13.85,13.86,13.82,13.83,130
20190301|2019-03-14 18:00,15,13.82,13.86,13.82,13.85,169
20190301|2019-03-14 18:30,15,13.83,13.87,13.82,13.85,207
20190301|2019-03-14 19:00,15,13.85,13.88,13.8,13.85,198
20190301|2019-03-14 19:30,15,13.9,13.9,13.9,13.9,40
20190301|2019-03-14 20:00,15,13.9,13.9,13.87,13.9,100
20190301|2019-03-14 20:30,15,13.9,13.9,13.85,13.85,72
20190301|2019-03-14 21:00,15,13.8,13.8,13.78,13.78,101
20190301|2019-03-14 21:30,15,13.75,13.76,13.75,13.75,118
20190301|2019-03-14 22:00,15,13.75,13.8,13.73,13.8,49
20190301|2019-03-14 22:30,15,13.8,13.8,13.75,13.75,20
20190301|2019-03-14 23:00,15,13.77,13.81,13.77,13.81,72
20190301|2019-03-14 23:30,15,13.8,13.85,13.77,13.77,15
20190301|2019-03-15 00:00,15,13.77,13.81,13.77,13.8,121
20190301|2019-03-15 00:30,15,13.8,13.85,13.8,13.81,110
20190301|2019-03-15 01:00,15,13.8,13.8,13.78,13.8,34
20190301|2019-03-15 01:30,15,13.8,13.8,13.8,13.8,33
20190301|2019-03-15 02:00,15,13.8,13.8,13.8,13.8,99
20190301|2019-03-15 02:30,15,13.78,13.81,13.77,13.8,195
20190301|2019-03-15 03:00,15,13.8,13.81,13.77,13.78,179
20190301|2019-03-15 03:30,15,13.77,13.8,13.7,13.75,61
20190301|2019-03-15 04:00,15,13.7,13.75,13.65,13.68,280
20190301|2019-03-15 04:30,15,13.7,13.75,13.68,13.7,230
20190301|2019-03-15 05:00,15,13.71,13.71,13.62,13.62,323
20190301|2019-03-15 05:30,15,13.6,13.65,13.55,13.6,311
20190301|2019-03-15 06:00,15,13.6,13.6,13.5,13.53,268
20190301|2019-03-15 06:30,15,13.5,13.57,13.5,13.55,640
20190301|2019-03-15 07:00,15,13.55,13.6,13.5,13.6,318
20190301|2019-03-15 07:30,15,13.55,13.65,13.5,13.6,410
20190301|2019-03-15 08:00,15,13.63,13.8,13.51,13.6,1719
20190301|2019-03-15 08:30,15,13.55,13.65,13.37,13.42,7221
20190301|2019-03-15 09:00,15,13.45,13.6,13.41,13.48,3970
20190301|2019-03-15 09:30,15,13.5,13.61,13.45,13.45,3339
20190301|2019-03-15 10:00,15,13.46,13.5,13.35,13.38,3710
20190301|2019-03-15 10:30,15,13.38,13.45,13.25,13.3,5393
20190301|2019-03-15 11:00,15,13.28,13.38,13.25,13.34,4076
20190301|2019-03-15 11:30,15,13.34,13.42,13.3,13.32,4094
20190301|2019-03-15 12:00,15,13.32,13.38,13.3,13.35,1546
20190301|2019-03-15 12:30,15,13.35,13.45,13.35,13.41,1247
20190301|2019-03-15 13:00,15,13.4,13.45,13.35,13.38,1925
20190301|2019-03-15 13:30,15,13.38,13.45,13.31,13.45,2948
20190301|2019-03-15 14:00,15,13.42,13.55,13.37,13.47,3546
20190301|2019-03-15 14:30,15,13.5,13.65,13.45,13.52,5157
20190301|2019-03-15 15:00,15,13.52,13.6,13.4,13.5,3703
20190301|2019-03-15 15:30,15,13.5,13.6,13.5,13.52,587
20190301|2019-03-17 17:00,18,13.5,13.6,13.5,13.6,210
20190301|2019-03-17 17:30,18,13.6,13.6,13.55,13.55,35
20190301|2019-03-17 18:00,18,13.6,13.6,13.57,13.57,7
20190301|2019-03-17 18:30,18,13.57,13.65,13.57,13.65,20
20190301|2019-03-17 19:00,18,13.64,13.67,13.6,13.63,118
20190301|2019-03-17 19:30,18,13.6,13.65,13.6,13.6,16
20190301|2019-03-17 20:00,18,13.65,13.7,13.63,13.63,94
20190301|2019-03-17 20:30,18,13.63,13.65,13.63,13.65,21
20190301|2019-03-17 21:00,18,13.6,13.6,13.6,13.6,3
20190301|2019-03-17 21:30,18,13.55,13.57,13.5,13.5,93
20190301|2019-03-17 22:00,18,13.55,13.6,13.5,13.5,86
20190301|2019-03-17 22:30,18,13.5,13.5,13.5,13.5,6
20190301|2019-03-17 23:00,18,13.5,13.5,13.45,13.5,26
20190301|2019-03-17 23:30,18,13.5,13.5,13.5,13.5,2
20190301|2019-03-18 00:00,18,13.45,13.45,13.45,13.45,48
20190301|2019-03-18 00:30,18,13.42,13.5,13.42,13.5,81
20190301|2019-03-18 01:00,18,13.5,13.5,13.45,13.45,29
20190301|2019-03-18 01:30,18,13.45,13.5,13.45,13.45,29
20190301|2019-03-18 02:00,18,13.5,13.5,13.49,13.49,26
20190301|2019-03-18 02:30,18,13.46,13.55,13.46,13.55,171
20190301|2019-03-18 03:00,18,13.5,13.55,13.5,13.55,21
20190301|2019-03-18 03:30,18,13.51,13.55,13.5,13.51,157
20190301|2019-03-18 04:00,18,13.5,13.55,13.5,13.52,136
20190301|2019-03-18 04:30,18,13.51,13.53,13.49,13.5,390
20190301|2019-03-18 05:00,18,13.5,13.53,13.5,13.52,87
20190301|2019-03-18 05:30,18,13.52,13.53,13.47,13.5,108
20190301|2019-03-18 06:00,18,13.5,13.5,13.45,13.46,73
20190301|2019-03-18 06:30,18,13.46,13.46,13.4,13.4,301
20190301|2019-03-18 07:00,18,13.45,13.57,13.41,13.56,816
20190301|2019-03-18 07:30,18,13.55,13.57,13.5,13.57,272
20190301|2019-03-18 08:00,18,13.57,13.6,13.51,13.57,864
20190301|2019-03-18 08:30,18,13.55,13.65,13.47,13.55,5096
20190301|2019-03-18 09:00,18,13.5,13.6,13.45,13.55,4153
20190301|2019-03-18 09:30,18,13.55,13.65,13.45,13.57,3240
20190301|2019-03-18 10:00,18,13.6,13.75,13.5,13.68,2473
20190301|2019-03-18 10:30,18,13.67,13.85,13.6,13.73,3277
20190301|2019-03-18 11:00,18,13.75,13.81,13.53,13.55,4457
20190301|2019-03-18 11:30,18,13.6,13.65,13.41,13.42,2171
20190301|2019-03-18 12:00,18,13.45,13.45,13.3,13.3,2473
20190301|2019-03-18 12:30,18,13.32,13.45,13.32,13.35,1578
20190301|2019-03-18 13:00,18,13.35,13.4,13.3,13.32,770
20190301|2019-03-18 13:30,18,13.35,13.4,13.12,13.16,3813
20190301|2019-03-18 14:00,18,13.17,13.35,13.15,13.3,3348
20190301|2019-03-18 14:30,18,13.27,13.4,13.17,13.39,5721
20190301|2019-03-18 15:00,18,13.38,13.38,12.9,12.9,5197
20190301|2019-03-18 15:30,18,13,13.1,12.95,12.95,1677
20190301|2019-03-18 17:00,19,13,13.05,12.95,12.95,44
20190301|2019-03-18 17:30,19,12.95,12.95,12.95,12.95,190
20190301|2019-03-18 18:00,19,12.95,12.97,12.9,12.9,24
20190301|2019-03-18 18:30,19,12.95,12.95,12.95,12.95,2
20190301|2019-03-18 19:00,19,13,13,12.8,12.85,123
20190301|2019-03-18 19:30,19,12.8,12.85,12.8,12.82,14
20190301|2019-03-18 20:00,19,12.8,12.8,12.75,12.75,9
20190301|2019-03-18 20:30,19,12.75,12.78,12.7,12.75,50
20190301|2019-03-18 21:00,19,12.75,12.75,12.75,12.75,1
20190301|2019-03-18 21:30,19,12.8,12.85,12.8,12.85,96
20190301|2019-03-18 22:30,19,12.9,12.9,12.85,12.85,7
20190301|2019-03-18 23:30,19,12.85,12.85,12.85,12.85,6
20190301|2019-03-19 00:00,19,12.9,12.9,12.9,12.9,3
20190301|2019-03-19 00:30,19,12.89,12.89,12.89,12.89,2
20190301|2019-03-19 01:00,19,12.8,12.8,12.8,12.8,1
20190301|2019-03-19 01:30,19,12.82,12.82,12.82,12.82,5
20190301|2019-03-19 02:00,19,12.9,12.9,12.7,12.7,93
20190301|2019-03-19 02:30,19,12.7,12.75,12.7,12.75,30
20190301|2019-03-19 03:00,19,12.75,12.75,12.75,12.75,1
20190301|2019-03-19 03:30,19,12.75,12.75,12.6,12.65,117
20190301|2019-03-19 04:00,19,12.7,12.7,12.55,12.65,93
20190301|2019-03-19 04:30,19,12.65,12.7,12.65,12.7,24
20190301|2019-03-19 05:00,19,12.7,12.7,12.52,12.53,667
20190301|2019-03-19 05:30,19,12.5,12.55,12.4,12.5,420
20190301|2019-03-19 06:00,19,12.55,12.6,12.55,12.55,27
20190301|2019-03-19 06:30,19,12.55,12.6,12.55,12.55,217
20190301|2019-03-19 07:00,19,12.55,12.6,12.45,12.6,307
20190301|2019-03-19 07:30,19,12.55,12.6,12.5,12.5,433
20190401|2018-10-29 12:00,29,19.58,19.6,19.48,19.58,59
20190401|2018-10-29 12:30,29,19.6,19.6,19.51,19.56,94
20190401|2018-10-29 13:00,29,19.6,19.8,19.56,19.8,148
20190401|2018-10-29 13:30,29,19.8,19.9,19.71,19.83,186
20190401|2018-10-29 14:00,29,19.87,20.1,19.87,20.02,300
20190401|2018-10-29 14:30,29,20.05,20.33,19.85,19.87,528
20190401|2018-10-29 15:00,29,19.82,19.86,19.76,19.83,460
20190401|2018-10-29 15:30,29,19.85,19.9,19.85,19.9,28
20190401|2018-10-29 17:00,30,19.95,19.95,19.91,19.95,8
20190401|2018-10-29 18:00,30,19.93,19.95,19.93,19.95,6
20190401|2018-10-29 18:30,30,19.95,19.95,19.95,19.95,12
20190401|2018-10-29 19:00,30,19.93,19.93,19.93,19.93,1
20190401|2018-10-29 19:30,30,19.81,19.81,19.8,19.8,8
20190401|2018-10-29 20:30,30,19.78,19.85,19.78,19.85,42
20190401|2018-10-29 21:30,30,19.75,19.75,19.72,19.75,6
20190401|2018-10-29 22:00,30,19.73,19.73,19.71,19.71,30
20190401|2018-10-29 23:00,30,19.65,19.65,19.65,19.65,1
20190401|2018-10-29 23:30,30,19.63,19.65,19.63,19.65,9
20190401|2018-10-30 00:30,30,19.66,19.66,19.66,19.66,2
20190401|2018-10-30 01:00,30,19.7,19.7,19.68,19.68,7
20190401|2018-10-30 04:00,30,19.7,19.75,19.7,19.75,22
20190401|2018-10-30 05:00,30,19.68,19.68,19.68,19.68,1
20190401|2018-10-30 05:30,30,19.75,19.75,19.72,19.75,5
20190401|2018-10-30 06:30,30,19.7,19.72,19.7,19.72,2
20190401|2018-10-30 07:00,30,19.71,19.77,19.71,19.77,10
20190401|2018-10-30 07:30,30,19.77,19.77,19.73,19.73,5
20190401|2018-10-30 08:00,30,19.8,20,19.8,19.95,139
20190401|2018-10-30 08:30,30,19.94,20,19.62,19.65,332
20190401|2018-10-30 09:00,30,19.65,19.8,19.65,19.8,98
20190401|2018-10-30 09:30,30,19.8,19.96,19.77,19.95,252
20190401|2018-10-30 10:00,30,19.95,19.95,19.85,19.85,99
20190401|2018-10-30 10:30,30,19.8,19.86,19.71,19.85,137
20190401|2018-10-30 11:00,30,19.83,19.85,19.73,19.76,97
20190401|2018-10-30 11:30,30,19.77,19.9,19.76,19.9,84
20190401|2018-10-30 12:00,30,19.9,19.99,19.87,19.98,196
20190401|2018-10-30 12:30,30,19.97,20.06,19.87,19.87,251
20190401|2018-10-30 13:00,30,19.9,20,19.85,19.96,79
20190401|2018-10-30 13:30,30,19.98,19.98,19.8,19.82,139
20190401|2018-10-30 14:00,30,19.84,19.9,19.67,19.72,189
20190401|2018-10-30 14:30,30,19.7,19.75,19.64,19.7,123
20190401|2018-10-30 15:00,30,19.7,19.73,19.6,19.68,403
20190401|2018-10-30 15:30,30,19.7,19.7,19.62,19.62,8
20190401|2018-10-30 17:00,31,19.62,19.62,19.62,19.62,1
20190401|2018-10-30 18:00,31,19.65,19.65,19.65,19.65,4
20190401|2018-10-30 19:00,31,19.7,19.7,19.7,19.7,5
20190401|2018-10-30 19:30,31,19.7,19.7,19.7,19.7,1
20190401|2018-10-30 20:00,31,19.65,19.67,19.65,19.67,3
20190401|2018-10-30 20:30,31,19.6,19.6,19.6,19.6,1
20190401|2018-10-30 21:30,31,19.63,19.66,19.63,19.66,3
20190401|2018-10-30 22:00,31,19.65,19.65,19.65,19.65,2
20190401|2018-10-30 22:30,31,19.65,19.65,19.65,19.65,14
20190401|2018-10-30 23:00,31,19.65,19.65,19.65,19.65,1
20190401|2018-10-31 00:00,31,19.6,19.6,19.6,19.6,32
20190401|2018-10-31 00:30,31,19.6,19.6,19.6,19.6,1
20190401|2018-10-31 02:30,31,19.55,19.55,19.55,19.55,17
20190401|2018-10-31 03:00,31,19.55,19.55,19.5,19.5,20
20190401|2018-10-31 03:30,31,19.5,19.5,19.5,19.5,2
20190401|2018-10-31 04:30,31,19.47,19.51,19.47,19.51,11
20190401|2018-10-31 05:00,31,19.5,19.5,19.5,19.5,3
20190401|2018-10-31 06:00,31,19.47,19.52,19.47,19.5,57
20190401|2018-10-31 06:30,31,19.52,19.52,19.47,19.48,21
20190401|2018-10-31 07:00,31,19.5,19.5,19.43,19.45,34
20190401|2018-10-31 07:30,31,19.45,19.45,19.4,19.4,14
20190401|2018-10-31 08:00,31,19.4,19.43,19.38,19.38,20
20190401|2018-10-31 08:30,31,19.37,19.45,19.31,19.31,253
20190401|2018-10-31 09:00,31,19.35,19.38,19.27,19.31,67
20190401|2018-10-31 09:30,31,19.3,19.43,19.3,19.43,131
20190401|2018-10-31 10:00,31,19.43,19.48,19.4,19.4,128
20190401|2018-10-31 10:30,31,19.4,19.5,19.4,19.45,57
20190401|2018-10-31 11:00,31,19.45,19.55,19.45,19.45,97
20190401|2018-10-31 11:30,31,19.45,19.45,19.37,19.4,108
20190401|2018-10-31 12:00,31,19.36,19.4,19.3,19.32,57
20190401|2018-10-31 12:30,31,19.35,19.36,19.3,19.35,53
20190401|2018-10-31 13:00,31,19.35,19.35,19.21,19.25,95
20190401|2018-10-31 13:30,31,19.25,19.35,19.25,19.25,124
20190401|2018-10-31 14:00,31,19.25,19.28,19.15,19.25,172
20190401|2018-10-31 14:30,31,19.25,19.4,19.25,19.36,321
20190401|2018-10-31 15:00,31,19.35,19.47,19.28,19.47,368
20190401|2018-10-31 15:30,31,19.47,19.5,19.43,19.47,97
20190401|2018-10-31 17:00,1,19.45,19.45,19.4,19.4,8
20190401|2018-10-31 18:00,1,19.45,19.45,19.45,19.45,1
20190401|2018-10-31 18:30,1,19.4,19.4,19.4,19.4,3
20190401|2018-10-31 19:00,1,19.38,19.4,19.38,19.4,5
20190401|2018-10-31 20:30,1,19.35,19.35,19.35,19.35,1
20190401|2018-11-01 01:00,1,19.45,19.45,19.45,19.45,5
20190401|2018-11-01 02:30,1,19.45,19.45,19.45,19.45,1
20190401|2018-11-01 04:00,1,19.35,19.37,19.35,19.37,15
20190401|2018-11-01 06:00,1,19.3,19.3,19.3,19.3,19
20190401|2018-11-01 06:30,1,19.33,19.35,19.3,19.3,6
20190401|2018-11-01 07:00,1,19.3,19.31,19.3,19.31,3
20190401|2018-11-01 07:30,1,19.37,19.42,19.36,19.41,26
20190401|2018-11-01 08:00,1,19.41,19.42,19.33,19.35,34
20190401|2018-11-01 08:30,1,19.36,19.5,19.28,19.45,337
20190401|2018-11-01 09:00,1,19.45,19.5,19.27,19.33,138
20190401|2018-11-01 09:30,1,19.3,19.3,19.24,19.25,36
20190401|2018-11-01 10:00,1,19.23,19.3,19.15,19.16,518
20190401|2018-11-01 10:30,1,19.13,19.15,19.06,19.12,337
20190401|2018-11-01 11:00,1,19.11,19.22,19.11,19.2,205
20190401|2018-11-01 11:30,1,19.22,19.22,19.15,19.17,214
20190401|2018-11-01 12:00,1,19.17,19.17,19.07,19.07,72
20190401|2018-11-01 12:30,1,19.1,19.17,19.05,19.15,45
20190401|2018-11-01 13:00,1,19.15,19.2,19.1,19.1,55
20190401|2018-11-01 13:30,1,19.11,19.15,19.06,19.08,143
20190401|2018-11-01 14:00,1,19.08,19.17,19.07,19.1,275
20190401|2018-11-01 14:30,1,19.12,19.15,19,19.03,238
20190401|2018-11-01 15:00,1,19.05,19.1,19,19.05,303
20190401|2018-11-01 15:30,1,19.11,19.15,19.11,19.12,49
20190401|2018-11-01 17:00,2,19.25,19.3,19.25,19.3,13
20190401|2018-11-01 19:00,2,19.2,19.2,19.2,19.2,1
20190401|2018-11-01 20:00,2,19.2,19.2,19.2,19.2,6
20190401|2018-11-01 20:30,2,19.22,19.22,19.2,19.2,5
20190401|2018-11-01 23:30,2,19.12,19.12,19.1,19.1,11
20190401|2018-11-02 00:00,2,19.1,19.1,19.1,19.1,34
20190401|2018-11-02 00:30,2,19,19,18.98,19,6
20190401|2018-11-02 01:30,2,18.98,19,18.98,18.99,3
20190401|2018-11-02 02:30,2,18.95,18.95,18.95,18.95,3
20190401|2018-11-02 03:00,2,18.92,18.92,18.92,18.92,6
20190401|2018-11-02 03:30,2,18.92,18.92,18.92,18.92,7
20190401|2018-11-02 04:00,2,18.95,18.98,18.95,18.96,8
20190401|2018-11-02 04:30,2,18.95,18.95,18.95,18.95,1
20190401|2018-11-02 06:30,2,18.9,18.9,18.83,18.84,38
20190401|2018-11-02 07:00,2,18.87,18.87,18.87,18.87,2
20190401|2018-11-02 07:30,2,18.85,18.9,18.85,18.9,4
20190401|2018-11-02 08:00,2,18.9,19,18.85,18.85,86
20190401|2018-11-02 08:30,2,18.85,18.87,18.7,18.82,476
20190401|2018-11-02 09:00,2,18.82,19.05,18.82,19.05,211
20190401|2018-11-02 09:30,2,19.05,19.22,19.05,19.1,280
20190401|2018-11-02 10:00,2,19.15,19.3,19.11,19.3,173
20190401|2018-11-02 10:30,2,19.26,19.36,19.25,19.26,233
20190401|2018-11-02 11:00,2,19.24,19.3,19.23,19.23,102
20190401|2018-11-02 11:30,2,19.25,19.42,19.25,19.4,95
20190401|2018-11-02 12:00,2,19.41,19.45,19.32,19.35,34
20190401|2018-11-02 12:30,2,19.35,19.35,19.28,19.3,41
20190401|2018-11-02 13:00,2,19.35,19.4,19.2,19.2,159
20190401|2018-11-02 13:30,2,19.2,19.26,19.16,19.2,305
20190401|2018-11-02 14:00,2,19.2,19.26,19.12,19.15,141
20190401|2018-11-02 14:30,2,19.2,19.25,19.13,19.19,401
20190401|2018-11-02 15:00,2,19.18,19.2,19,19.07,577
20190401|2018-11-02 15:30,2,19.09,19.12,19.07,19.08,38
20190401|2018-11-04 18:00,5,19.2,19.2,19.2,19.2,5
20190401|2018-11-05 02:30,5,19.21,19.21,19.2,19.2,10
20190401|2018-11-05 06:00,5,19.14,19.14,19.14,19.14,5
20190401|2018-11-05 06:30,5,19.15,19.15,19.15,19.15,1
20190401|2018-11-05 07:00,5,19.13,19.13,19.13,19.13,1
20190401|2018-11-05 08:00,5,19.11,19.11,19.1,19.1,5
20190401|2018-11-05 08:30,5,19.15,19.15,19.06,19.1,169
20190401|2018-11-05 09:00,5,19.12,19.15,19.1,19.1,164
20190401|2018-11-05 09:30,5,19.07,19.08,18.98,18.98,261
20190401|2018-11-05 10:00,5,18.98,19.02,18.98,19.02,49
20190401|2018-11-05 10:30,5,19.02,19.02,19.01,19.02,6
20190401|2018-11-05 11:00,5,19,19.02,18.98,19.02,49
20190401|2018-11-05 11:30,5,19.05,19.05,19,19.01,32
20190401|2018-11-05 12:00,5,19,19.02,18.97,19.01,75
20190401|2018-11-05 12:30,5,19.01,19.01,18.95,18.95,19
20190401|2018-11-05 13:00,5,18.95,18.95,18.8,18.82,442
20190401|2018-11-05 13:30,5,18.84,18.85,18.75,18.75,198
20190401|2018-11-05 14:00,5,18.8,18.9,18.75,18.89,112
20190401|2018-11-05 14:30,5,18.95,18.95,18.85,18.85,52
20190401|2018-11-05 15:00,5,18.9,18.92,18.85,18.85,255
20190401|2018-11-05 15:30,5,18.85,18.85,18.8,18.82,25
20190401|2018-11-05 17:00,6,18.85,18.85,18.85,18.85,3
20190401|2018-11-05 18:30,6,18.8,18.8,18.79,18.79,9
20190401|2018-11-05 20:00,6,18.85,18.85,18.85,18.85,5
20190401|2018-11-05 22:00,6,18.85,18.85,18.85,18.85,1
20190401|2018-11-05 22:30,6,18.85,18.85,18.83,18.83,2
20190401|2018-11-06 02:30,6,18.88,18.88,18.88,18.88,1
20190401|2018-11-06 03:00,6,18.85,18.85,18.8,18.8,16
20190401|2018-11-06 03:30,6,18.85,18.95,18.85,18.95,13
20190401|2018-11-06 04:00,6,19,19,19,19,5
20190401|2018-11-06 04:30,6,19,19.02,19,19.02,7
20190401|2018-11-06 05:00,6,18.97,18.97,18.95,18.97,10
20190401|2018-11-06 06:00,6,18.97,18.97,18.95,18.95,3
20190401|2018-11-06 08:00,6,18.9,18.9,18.8,18.85,35
20190401|2018-11-06 08:30,6,18.87,18.87,18.73,18.75,87
20190401|2018-11-06 09:00,6,18.71,18.75,18.6,18.6,326
20190401|2018-11-06 09:30,6,18.62,18.65,18.6,18.65,230
20190401|2018-11-06 10:00,6,18.62,18.66,18.55,18.6,74
20190401|2018-11-06 10:30,6,18.6,18.63,18.55,18.55,127
20190401|2018-11-06 11:00,6,18.56,18.6,18.53,18.55,101
20190401|2018-11-06 11:30,6,18.55,18.55,18.5,18.55,60
20190401|2018-11-06 12:00,6,18.55,18.55,18.48,18.5,133
20190401|2018-11-06 12:30,6,18.55,18.57,18.55,18.56,20
20190401|2018-11-06 13:00,6,18.6,18.67,18.58,18.67,150
20190401|2018-11-06 13:30,6,18.68,18.68,18.58,18.6,157
20190401|2018-11-06 14:00,6,18.6,18.65,18.53,18.55,313
20190401|2018-11-06 14:30,6,18.55,18.65,18.53,18.53,326
20190401|2018-11-06 15:00,6,18.53,18.55,18.35,18.41,833
20190401|2018-11-06 15:30,6,18.4,18.41,18.39,18.41,46
20190401|2018-11-06 17:30,7,18.45,18.45,18.45,18.45,2
20190401|2018-11-06 18:00,7,18.45,18.45,18.45,18.45,5
20190401|2018-11-06 18:30,7,18.45,18.57,18.45,18.5,22
20190401|2018-11-06 19:00,7,18.5,18.5,18.35,18.35,18
20190401|2018-11-06 19:30,7,18.35,18.4,18.32,18.32,9
20190401|2018-11-06 20:00,7,18.31,18.31,18.22,18.25,16
20190401|2018-11-06 20:30,7,18.27,18.37,18.27,18.36,5
20190401|2018-11-06 21:00,7,18.35,18.35,18.25,18.32,22
20190401|2018-11-06 21:30,7,18.27,18.27,18.27,18.27,10
20190401|2018-11-06 23:00,7,18.25,18.25,18.25,18.25,5
20190401|2018-11-07 01:30,7,18.3,18.3,18.3,18.3,2
20190401|2018-11-07 02:00,7,18.25,18.25,18.08,18.1,19
20190401|2018-11-07 02:30,7,18.12,18.12,18.03,18.05,11
20190401|2018-11-07 03:00,7,18.05,18.06,18.03,18.06,24
20190401|2018-11-07 03:30,7,18.03,18.06,17.98,18,36
20190401|2018-11-07 04:00,7,18,18,17.99,18,19
20190401|2018-11-07 04:30,7,18.02,18.02,18.02,18.02,16
20190401|2018-11-07 05:00,7,18.05,18.05,18.05,18.05,8
20190401|2018-11-07 05:30,7,18.02,18.1,18.02,18.1,6
20190401|2018-11-07 06:00,7,18.03,18.05,18.03,18.05,29
20190401|2018-11-07 06:30,7,18.08,18.18,18.08,18.17,234
20190401|2018-11-07 07:00,7,18.15,18.21,18.14,18.15,77
20190401|2018-11-07 07:30,7,18.1,18.21,18.1,18.21,53
20190401|2018-11-07 08:00,7,18.2,18.21,18.15,18.16,158
20190401|2018-11-07 08:30,7,18.16,18.16,18.01,18.11,341
20190401|2018-11-07 09:00,7,18.1,18.11,18.05,18.06,397
20190401|2018-11-07 09:30,7,18.05,18.05,18,18.05,264
20190401|2018-11-07 10:00,7,18.06,18.08,18.01,18.07,197
20190401|2018-11-07 10:30,7,18.1,18.1,18.02,18.03,211
20190401|2018-11-07 11:00,7,18.03,18.05,18,18.03,71
20190401|2018-11-07 11:30,7,18.01,18.05,17.91,17.93,195
20190401|2018-11-07 12:00,7,17.94,17.95,17.9,17.92,113
20190401|2018-11-07 12:30,7,17.91,18.01,17.91,17.98,110
20190401|2018-11-07 13:00,7,17.95,17.96,17.91,17.91,124
20190401|2018-11-07 13:30,7,17.9,17.98,17.86,17.96,239
20190401|2018-11-07 14:00,7,17.95,17.95,17.86,17.9,176
20190401|2018-11-07 14:30,7,17.89,17.9,17.85,17.9,154
20190401|2018-11-07 15:00,7,17.87,17.87,17.77,17.8,489
20190401|2018-11-07 15:30,7,17.81,17.82,17.77,17.77,15
20190401|2018-11-07 17:00,8,17.76,17.81,17.76,17.81,14
20190401|2018-11-07 17:30,8,17.81,17.83,17.78,17.83,33
20190401|2018-11-07 18:00,8,17.81,17.81,17.81,17.81,1
20190401|2018-11-07 18:30,8,17.81,17.81,17.78,17.78,5
20190401|2018-11-07 19:00,8,17.8,17.8,17.8,17.8,4
20190401|2018-11-07 19:30,8,17.75,17.77,17.75,17.77,5
20190401|2018-11-07 20:00,8,17.77,17.8,17.77,17.8,2
20190401|2018-11-07 22:00,8,17.75,17.76,17.75,17.76,3
20190401|2018-11-07 23:00,8,17.8,17.8,17.8,17.8,2
20190401|2018-11-08 01:30,8,17.8,17.8,17.8,17.8,1
20190401|2018-11-08 02:00,8,17.75,17.75,17.75,17.75,2
20190401|2018-11-08 02:30,8,17.75,17.75,17.75,17.75,5
20190401|2018-11-08 03:00,8,17.72,17.72,17.72,17.72,1
20190401|2018-11-08 03:30,8,17.8,17.82,17.8,17.82,9
20190401|2018-11-08 04:00,8,17.83,17.85,17.83,17.83,20
20190401|2018-11-08 04:30,8,17.9,17.9,17.85,17.9,62
20190401|2018-11-08 05:00,8,17.85,17.85,17.85,17.85,7
20190401|2018-11-08 05:30,8,17.9,17.92,17.88,17.88,19
20190401|2018-11-08 06:00,8,17.86,17.86,17.86,17.86,1
20190401|2018-11-08 06:30,8,17.83,17.85,17.82,17.83,39
20190401|2018-11-08 07:00,8,17.83,17.91,17.83,17.9,13
20190401|2018-11-08 07:30,8,17.9,17.9,17.86,17.86,12
20190401|2018-11-08 08:00,8,17.9,17.9,17.85,17.89,31
20190401|2018-11-08 08:30,8,17.9,17.9,17.65,17.66,377
20190401|2018-11-08 09:00,8,17.67,17.72,17.63,17.65,309
20190401|2018-11-08 09:30,8,17.7,17.7,17.6,17.61,193
20190401|2018-11-08 10:00,8,17.6,17.67,17.6,17.65,53
20190401|2018-11-08 10:30,8,17.61,17.61,17.56,17.57,196
20190401|2018-11-08 11:00,8,17.58,17.58,17.51,17.55,162
20190401|2018-11-08 11:30,8,17.56,17.6,17.53,17.6,306
20190401|2018-11-08 12:00,8,17.6,17.62,17.57,17.62,52
20190401|2018-11-08 12:30,8,17.61,17.73,17.61,17.64,67
20190401|2018-11-08 13:00,8,17.65,17.78,17.61,17.75,166
20190401|2018-11-08 13:30,8,17.76,17.88,17.72,17.83,224
20190401|2018-11-08 14:00,8,17.85,17.85,17.77,17.85,146
20190401|2018-11-08 14:30,8,17.86,17.88,17.72,17.8,319
20190401|2018-11-08 15:00,8,17.8,17.88,17.73,17.8,715
20190401|2018-11-08 15:30,8,17.82,17.86,17.82,17.86,14
20190401|2018-11-08 18:00,9,17.85,17.85,17.85,17.85,10
20190401|2018-11-08 19:30,9,17.88,17.88,17.87,17.87,2
20190401|2018-11-08 20:00,9,17.9,17.9,17.9,17.9,18
20190401|2018-11-08 20:30,9,17.92,17.95,17.91,17.91,6
20190401|2018-11-08 23:00,9,17.85,17.85,17.85,17.85,2
20190401|2018-11-09 01:00,9,17.91,17.95,17.9,17.95,9
20190401|2018-11-09 01:30,9,17.95,18,17.95,18,18
20190401|2018-11-09 02:00,9,17.96,18,17.96,18,15
20190401|2018-11-09 02:30,9,18,18.04,18,18,49
20190401|2018-11-09 03:00,9,18,18,17.95,17.95,18
20190401|2018-11-09 03:30,9,18.01,18.01,18.01,18.01,1
20190401|2018-11-09 04:00,9,17.98,18,17.97,18,6
20190401|2018-11-09 04:30,9,18.01,18.01,18.01,18.01,2
20190401|2018-11-09 05:00,9,17.99,17.99,17.97,17.97,2
20190401|2018-11-09 05:30,9,18.01,18.05,18.01,18.03,14
20190401|2018-11-09 06:00,9,17.96,17.96,17.96,17.96,6
20190401|2018-11-09 06:30,9,18.01,18.01,18.01,18.01,1
20190401|2018-11-09 07:00,9,17.95,17.95,17.95,17.95,15
20190401|2018-11-09 07:30,9,17.95,17.95,17.93,17.95,38
20190401|2018-11-09 08:00,9,17.95,17.96,17.85,17.9,142
20190401|2018-11-09 08:30,9,17.89,17.98,17.87,17.97,167
20190401|2018-11-09 09:00,9,17.95,18.1,17.95,18.02,263
20190401|2018-11-09 09:30,9,18.02,18.1,17.97,18.1,221
20190401|2018-11-09 10:00,9,18.1,18.13,18.01,18.05,200
20190401|2018-11-09 10:30,9,18,18.1,18,18.1,57
20190401|2018-11-09 11:00,9,18.11,18.15,18.06,18.11,64
20190401|2018-11-09 11:30,9,18.05,18.08,17.97,18.07,260
20190401|2018-11-09 12:00,9,18.1,18.12,18.07,18.1,27
20190401|2018-11-09 12:30,9,18.12,18.17,18.11,18.12,109
20190401|2018-11-09 13:00,9,18.15,18.23,18.08,18.22,187
20190401|2018-11-09 13:30,9,18.22,18.22,18.03,18.05,195
20190401|2018-11-09 14:00,9,18.1,18.1,17.93,17.95,115
20190401|2018-11-09 14:30,9,17.95,18.05,17.91,18.05,146
20190401|2018-11-09 15:00,9,18.01,18.2,18.01,18.11,543
20190401|2018-11-09 15:30,9,18.12,18.15,18.12,18.15,112
20190401|2018-11-11 18:00,12,18.15,18.15,18.15,18.15,35
20190401|2018-11-11 18:30,12,18.15,18.15,18.15,18.15,15
20190401|2018-11-11 19:00,12,18.07,18.07,18.07,18.07,5
20190401|2018-11-11 19:30,12,18.05,18.05,18.05,18.05,4
20190401|2018-11-11 20:30,12,18.05,18.05,18.05,18.05,24
20190401|2018-11-11 21:30,12,18,18,17.95,17.96,4
20190401|2018-11-12 01:00,12,18.05,18.05,18.03,18.03,7
20190401|2018-11-12 01:30,12,18.03,18.03,18.03,18.03,11
20190401|2018-11-12 02:00,12,18.05,18.05,18.05,18.05,11
20190401|2018-11-12 02:30,12,18.15,18.2,18.13,18.18,15
20190401|2018-11-12 03:30,12,18.15,18.15,18.1,18.15,8
20190401|2018-11-12 04:00,12,18.15,18.15,18.15,18.15,7
20190401|2018-11-12 04:30,12,18.05,18.05,18.05,18.05,1
20190401|2018-11-12 05:00,12,18.1,18.1,18.1,18.1,11
20190401|2018-11-12 06:30,12,18.1,18.1,18.1,18.1,1
20190401|2018-11-12 07:00,12,18.15,18.15,18.15,18.15,34
20190401|2018-11-12 07:30,12,18.12,18.12,18.12,18.12,4
20190401|2018-11-12 08:00,12,18.13,18.13,18.07,18.08,66
20190401|2018-11-12 08:30,12,18.1,18.37,18.07,18.35,422
20190401|2018-11-12 09:00,12,18.37,18.53,18.34,18.34,716
20190401|2018-11-12 09:30,12,18.38,18.5,18.38,18.5,84
20190401|2018-11-12 10:00,12,18.55,18.62,18.5,18.62,812
20190401|2018-11-12 10:30,12,18.62,18.65,18.55,18.55,185
20190401|2018-11-12 11:00,12,18.5,18.55,18.45,18.55,228
20190401|2018-11-12 11:30,12,18.57,18.6,18.57,18.6,132
20190401|2018-11-12 12:00,12,18.65,18.73,18.6,18.6,194
20190401|2018-11-12 12:30,12,18.61,18.62,18.47,18.52,91
20190401|2018-11-12 13:00,12,18.5,18.52,18.38,18.48,60
20190401|2018-11-12 13:30,12,18.47,18.6,18.42,18.6,65
20190401|2018-11-12 14:00,12,18.57,18.7,18.55,18.6,208
20190401|2018-11-12 14:30,12,18.62,18.85,18.6,18.8,422
20190401|2018-11-12 15:00,12,18.75,18.8,18.67,18.73,346
20190401|2018-11-12 15:30,12,18.7,18.7,18.63,18.63,16
20190401|2018-11-12 17:00,13,18.61,18.61,18.6,18.61,16
20190401|2018-11-12 17:30,13,18.6,18.65,18.6,18.65,10
20190401|2018-11-12 18:00,13,18.65,18.71,18.65,18.71,33
20190401|2018-11-12 18:30,13,18.71,18.75,18.71,18.71,8
20190401|2018-11-12 19:00,13,18.75,18.76,18.73,18.73,8
20190401|2018-11-12 21:30,13,18.65,18.65,18.6,18.6,12
20190401|2018-11-12 22:00,13,18.57,18.57,18.53,18.53,2
20190401|2018-11-12 22:30,13,18.58,18.6,18.58,18.6,6
20190401|2018-11-12 23:00,13,18.62,18.62,18.62,18.62,1
20190401|2018-11-13 01:00,13,18.62,18.67,18.62,18.67,12
20190401|2018-11-13 01:30,13,18.55,18.55,18.55,18.55,3
20190401|2018-11-13 02:00,13,18.52,18.52,18.52,18.52,16
20190401|2018-11-13 03:00,13,18.56,18.56,18.56,18.56,1
20190401|2018-11-13 04:00,13,18.66,18.66,18.66,18.66,1
20190401|2018-11-13 04:30,13,18.65,18.65,18.62,18.62,4
20190401|2018-11-13 05:30,13,18.61,18.65,18.6,18.65,48
20190401|2018-11-13 06:00,13,18.65,18.65,18.6,18.6,42
20190401|2018-11-13 07:30,13,18.7,18.7,18.7,18.7,1
20190401|2018-11-13 08:00,13,18.7,18.78,18.68,18.77,123
20190401|2018-11-13 08:30,13,18.75,18.85,18.66,18.85,541
20190401|2018-11-13 09:00,13,18.85,19.12,18.85,19.12,689
20190401|2018-11-13 09:30,13,19.1,19.13,18.85,18.85,215
20190401|2018-11-13 10:00,13,18.85,18.87,18.61,18.65,183
20190401|2018-11-13 10:30,13,18.67,18.81,18.67,18.77,174
20190401|2018-11-13 11:00,13,18.75,18.8,18.68,18.7,68
20190401|2018-11-13 11:30,13,18.74,18.81,18.71,18.8,298
20190401|2018-11-13 12:00,13,18.75,18.87,18.73,18.83,76
20190401|2018-11-13 12:30,13,18.82,18.85,18.71,18.78,35
20190401|2018-11-13 13:00,13,18.85,19,18.85,18.95,102
20190401|2018-11-13 13:30,13,18.95,19.05,18.95,19.02,105
20190401|2018-11-13 14:00,13,18.91,19.03,18.91,18.95,97
20190401|2018-11-13 14:30,13,19,19.02,18.8,18.85,248
20190401|2018-11-13 15:00,13,18.92,18.92,18.8,18.85,391
20190401|2018-11-13 15:30,13,18.9,18.9,18.87,18.88,8
20190401|2018-11-13 17:00,14,18.85,18.85,18.73,18.75,12
20190401|2018-11-13 17:30,14,18.77,18.8,18.77,18.8,2
20190401|2018-11-13 18:00,14,18.8,18.8,18.8,18.8,1
20190401|2018-11-13 18:30,14,18.75,18.75,18.75,18.75,19
20190401|2018-11-13 19:00,14,18.8,18.8,18.76,18.76,7
20190401|2018-11-13 20:00,14,18.83,18.9,18.83,18.9,12
20190401|2018-11-13 20:30,14,18.88,18.88,18.88,18.88,1
20190401|2018-11-14 01:00,14,18.9,18.93,18.9,18.93,11
20190401|2018-11-14 02:00,14,18.95,19.02,18.95,19,22
20190401|2018-11-14 02:30,14,19.02,19.11,19,19,47
20190401|2018-11-14 03:00,14,19.05,19.05,19,19,3
20190401|2018-11-14 03:30,14,19,19,18.9,18.9,78
20190401|2018-11-14 04:00,14,18.91,18.91,18.9,18.9,4
20190401|2018-11-14 04:30,14,18.87,18.87,18.85,18.85,6
20190401|2018-11-14 05:00,14,18.9,18.9,18.9,18.9,6
20190401|2018-11-14 05:30,14,18.8,18.97,18.8,18.97,25
20190401|2018-11-14 06:00,14,18.95,18.95,18.85,18.85,11
20190401|2018-11-14 06:30,14,18.82,18.82,18.8,18.8,2
20190401|2018-11-14 07:00,14,18.8,18.8,18.8,18.8,11
20190401|2018-11-14 07:30,14,18.73,18.76,18.73,18.75,3
20190401|2018-11-14 08:00,14,18.76,18.76,18.66,18.66,36
20190401|2018-11-14 08:30,14,18.67,18.83,18.66,18.78,200
20190401|2018-11-14 09:00,14,18.8,19.02,18.79,19,86
20190401|2018-11-14 09:30,14,19,19.03,18.91,19.02,199
20190401|2018-11-14 10:00,14,19,19.13,19,19.1,233
20190401|2018-11-14 10:30,14,19.1,19.21,19.1,19.11,90
20190401|2018-11-14 11:00,14,19.1,19.27,19.09,19.11,301
20190401|2018-11-14 11:30,14,19.15,19.27,19.15,19.25,210
20190401|2018-11-14 12:00,14,19.25,19.25,19.15,19.16,104
20190401|2018-11-14 12:30,14,19.15,19.38,19.15,19.34,128
20190401|2018-11-14 13:00,14,19.35,19.41,19.1,19.2,206
20190401|2018-11-14 13:30,14,19.2,19.23,19.05,19.07,189
20190401|2018-11-14 14:00,14,19.05,19.07,18.96,19.01,225
20190401|2018-11-14 14:30,14,19,19.25,19,19.2,223
20190401|2018-11-14 15:00,14,19.2,19.33,19.2,19.21,313
20190401|2018-11-14 15:30,14,19.25,19.3,19.23,19.25,73
20190401|2018-11-14 17:00,15,19.2,19.21,19.2,19.21,4
20190401|2018-11-14 17:30,15,19.25,19.25,19.25,19.25,4
20190401|2018-11-14 18:00,15,19.25,19.25,19.25,19.25,2
20190401|2018-11-14 18:30,15,19.25,19.25,19.25,19.25,1
20190401|2018-11-14 19:30,15,19.21,19.21,19.21,19.21,3
20190401|2018-11-14 20:30,15,19.2,19.22,19.2,19.22,22
20190401|2018-11-14 21:00,15,19.3,19.3,19.25,19.25,11
20190401|2018-11-14 21:30,15,19.25,19.27,19.23,19.25,40
20190401|2018-11-14 22:00,15,19.28,19.28,19.28,19.28,1
20190401|2018-11-14 22:30,15,19.32,19.32,19.28,19.28,6
20190401|2018-11-14 23:00,15,19.26,19.26,19.26,19.26,1
20190401|2018-11-14 23:30,15,19.25,19.25,19.25,19.25,2
20190401|2018-11-15 00:30,15,19.15,19.16,19.12,19.15,63
20190401|2018-11-15 01:00,15,19.11,19.11,19.1,19.1,2
20190401|2018-11-15 01:30,15,19.07,19.07,19.07,19.07,5
20190401|2018-11-15 02:00,15,19.04,19.04,19.02,19.04,20
20190401|2018-11-15 02:30,15,19.05,19.06,19.02,19.05,61
20190401|2018-11-15 03:00,15,19.12,19.12,19.05,19.07,6
20190401|2018-11-15 03:30,15,19.15,19.17,19.15,19.15,45
20190401|2018-11-15 04:00,15,19.2,19.21,19.1,19.1,23
20190401|2018-11-15 05:00,15,19.1,19.1,19.05,19.05,7
20190401|2018-11-15 05:30,15,19.1,19.15,19.1,19.15,15
20190401|2018-11-15 06:00,15,19.15,19.15,19.1,19.1,4
20190401|2018-11-15 06:30,15,19.15,19.15,19.14,19.14,2
20190401|2018-11-15 07:00,15,19.22,19.22,19.22,19.22,1
20190401|2018-11-15 07:30,15,19.25,19.3,19.25,19.3,2
20190401|2018-11-15 08:00,15,19.22,19.41,19.22,19.37,186
20190401|2018-11-15 08:30,15,19.4,19.57,19.36,19.55,324
20190401|2018-11-15 09:00,15,19.57,19.62,19.5,19.57,167
20190401|2018-11-15 09:30,15,19.62,19.73,19.53,19.6,176
20190401|2018-11-15 10:00,15,19.6,19.6,19.45,19.45,250
20190401|2018-11-15 10:30,15,19.42,19.42,19.3,19.36,97
20190401|2018-11-15 11:00,15,19.35,19.41,19.28,19.35,246
20190401|2018-11-15 11:30,15,19.35,19.45,19.35,19.45,50
20190401|2018-11-15 12:00,15,19.45,19.5,19.13,19.2,207
20190401|2018-11-15 12:30,15,19.15,19.23,19.05,19.1,183
20190401|2018-11-15 13:00,15,19.11,19.25,19.1,19.13,115
20190401|2018-11-15 13:30,15,19.11,19.25,19.1,19.2,75
20190401|2018-11-15 14:00,15,19.25,19.43,19.23,19.35,179
20190401|2018-11-15 14:30,15,19.35,19.35,19.15,19.2,317
20190401|2018-11-15 15:00,15,19.2,19.25,19.11,19.11,239
20190401|2018-11-15 15:30,15,19.2,19.25,19.17,19.2,97
20190401|2018-11-15 18:00,16,19.25,19.25,19.25,19.25,6
20190401|2018-11-15 18:30,16,19.25,19.25,19.25,19.25,9
20190401|2018-11-15 19:00,16,19.25,19.28,19.25,19.28,5
20190401|2018-11-15 19:30,16,19.3,19.32,19.27,19.27,4
20190401|2018-11-15 21:30,16,19.2,19.2,19.2,19.2,2
20190401|2018-11-15 23:00,16,19.2,19.2,19.2,19.2,2
20190401|2018-11-16 02:00,16,19.16,19.2,19.16,19.2,50
20190401|2018-11-16 02:30,16,19.2,19.2,19.2,19.2,19
20190401|2018-11-16 03:00,16,19.2,19.25,19.2,19.25,27
20190401|2018-11-16 04:00,16,19.25,19.25,19.25,19.25,2
20190401|2018-11-16 04:30,16,19.3,19.3,19.25,19.3,22
20190401|2018-11-16 05:00,16,19.25,19.26,19.25,19.25,17
20190401|2018-11-16 06:00,16,19.26,19.35,19.26,19.33,61
20190401|2018-11-16 06:30,16,19.33,19.35,19.33,19.33,11
20190401|2018-11-16 07:00,16,19.3,19.4,19.3,19.4,20
20190401|2018-11-16 07:30,16,19.4,19.42,19.33,19.33,57
20190401|2018-11-16 08:00,16,19.3,19.4,19.29,19.35,127
20190401|2018-11-16 08:30,16,19.3,19.4,19.11,19.11,163
20190401|2018-11-16 09:00,16,19.12,19.15,19.01,19.02,166
20190401|2018-11-16 09:30,16,19.01,19.07,18.91,19.07,615
20190401|2018-11-16 10:00,16,19.07,19.15,19.05,19.13,184
20190401|2018-11-16 10:30,16,19.11,19.21,19.11,19.15,875
20190401|2018-11-16 11:00,16,19.15,19.2,19.06,19.15,418
20190401|2018-11-16 11:30,16,19.15,19.15,18.83,18.83,272
20190401|2018-11-16 12:00,16,18.82,19,18.8,19,59
20190401|2018-11-16 12:30,16,19,19.03,18.96,18.97,149
20190401|2018-11-16 13:00,16,18.95,18.95,18.85,18.85,159
20190401|2018-11-16 13:30,16,18.9,18.9,18.76,18.76,377
20190401|2018-11-16 14:00,16,18.8,18.83,18.7,18.72,584
20190401|2018-11-16 14:30,16,18.76,18.8,18.7,18.75,119
20190401|2018-11-16 15:00,16,18.75,18.75,18.61,18.67,229
20190401|2018-11-16 15:30,16,18.66,18.72,18.65,18.7,179
20190401|2018-11-18 17:00,19,18.76,18.8,18.76,18.76,40
20190401|2018-11-18 17:30,19,18.73,18.73,18.73,18.73,1
20190401|2018-11-18 18:00,19,18.72,18.72,18.7,18.7,26
20190401|2018-11-18 18:30,19,18.73,18.73,18.73,18.73,1
20190401|2018-11-18 20:30,19,18.75,18.75,18.75,18.75,1
20190401|2018-11-18 23:00,19,18.73,18.73,18.73,18.73,1
20190401|2018-11-19 01:30,19,18.7,18.7,18.7,18.7,3
20190401|2018-11-19 02:00,19,18.65,18.65,18.58,18.6,34
20190401|2018-11-19 02:30,19,18.6,18.6,18.57,18.58,28
20190401|2018-11-19 03:00,19,18.65,18.67,18.65,18.67,11
20190401|2018-11-19 04:00,19,18.67,18.7,18.65,18.65,11
20190401|2018-11-19 04:30,19,18.7,18.7,18.69,18.7,8
20190401|2018-11-19 05:00,19,18.7,18.7,18.67,18.7,14
20190401|2018-11-19 05:30,19,18.75,18.8,18.7,18.75,28
20190401|2018-11-19 06:00,19,18.7,18.79,18.7,18.75,50
20190401|2018-11-19 06:30,19,18.75,18.75,18.75,18.75,9
20190401|2018-11-19 07:00,19,18.75,18.76,18.65,18.65,50
20190401|2018-11-19 07:30,19,18.7,18.7,18.7,18.7,12
20190401|2018-11-19 08:00,19,18.75,18.76,18.71,18.71,152
20190401|2018-11-19 08:30,19,18.71,18.9,18.66,18.9,634
20190401|2018-11-19 09:00,19,18.81,19.04,18.8,19.01,214
20190401|2018-11-19 09:30,19,19.01,19.08,18.86,18.86,139
20190401|2018-11-19 10:00,19,18.9,19.01,18.87,19.01,12
20190401|2018-11-19 10:30,19,19.04,19.25,19.04,19.2,324
20190401|2018-11-19 11:00,19,19.2,19.36,19.2,19.35,482
20190401|2018-11-19 11:30,19,19.35,19.4,19.25,19.25,152
20190401|2018-11-19 12:00,19,19.3,19.33,19.15,19.3,354
20190401|2018-11-19 12:30,19,19.28,19.35,19.21,19.33,409
20190401|2018-11-19 13:00,19,19.35,19.38,19.28,19.3,406
20190401|2018-11-19 13:30,19,19.31,19.33,19.15,19.15,285
20190401|2018-11-19 14:00,19,19.21,19.25,19.1,19.22,387
20190401|2018-11-19 14:30,19,19.22,19.43,19.21,19.4,699
20190401|2018-11-19 15:00,19,19.35,19.38,19.25,19.27,550
20190401|2018-11-19 15:30,19,19.22,19.25,19.18,19.19,27
20190401|2018-11-19 17:00,20,19.25,19.25,19.22,19.22,23
20190401|2018-11-19 17:30,20,19.25,19.3,19.25,19.27,16
20190401|2018-11-19 18:00,20,19.3,19.35,19.23,19.23,31
20190401|2018-11-19 18:30,20,19.26,19.3,19.26,19.3,7
20190401|2018-11-19 19:00,20,19.3,19.31,19.26,19.26,33
20190401|2018-11-19 19:30,20,19.25,19.26,19.25,19.26,7
20190401|2018-11-19 20:00,20,19.3,19.3,19.3,19.3,33
20190401|2018-11-19 20:30,20,19.25,19.25,19.25,19.25,8
20190401|2018-11-19 21:00,20,19.3,19.31,19.3,19.3,6
20190401|2018-11-19 21:30,20,19.32,19.32,19.28,19.31,48
20190401|2018-11-19 22:00,20,19.31,19.31,19.31,19.31,45
20190401|2018-11-19 22:30,20,19.31,19.31,19.3,19.3,23
20190401|2018-11-20 01:30,20,19.35,19.35,19.35,19.35,1
20190401|2018-11-20 02:00,20,19.35,19.4,19.35,19.35,112
20190401|2018-11-20 02:30,20,19.35,19.45,19.35,19.45,18
20190401|2018-11-20 03:00,20,19.49,19.5,19.46,19.46,69
20190401|2018-11-20 03:30,20,19.45,19.47,19.45,19.47,4
20190401|2018-11-20 04:00,20,19.48,19.48,19.45,19.45,41
20190401|2018-11-20 04:30,20,19.48,19.48,19.48,19.48,10
20190401|2018-11-20 05:00,20,19.55,19.55,19.51,19.51,24
20190401|2018-11-20 05:30,20,19.53,19.58,19.42,19.45,62
20190401|2018-11-20 06:00,20,19.49,19.57,19.49,19.55,36
20190401|2018-11-20 06:30,20,19.55,19.65,19.55,19.65,57
20190401|2018-11-20 07:00,20,19.65,19.7,19.62,19.7,40
20190401|2018-11-20 07:30,20,19.7,19.85,19.7,19.85,125
20190401|2018-11-20 08:00,20,19.85,19.9,19.8,19.88,21
20190401|2018-11-20 08:30,20,19.9,19.98,19.75,19.9,661
20190401|2018-11-20 09:00,20,19.9,20.08,19.8,19.85,957
20190401|2018-11-20 09:30,20,19.83,19.9,19.67,19.68,1171
20190401|2018-11-20 10:00,20,19.7,19.95,19.7,19.93,409
20190401|2018-11-20 10:30,20,19.9,19.95,19.7,19.77,437
20190401|2018-11-20 11:00,20,19.75,19.95,19.74,19.8,302
20190401|2018-11-20 11:30,20,19.8,20,19.8,19.93,367
20190401|2018-11-20 12:00,20,19.95,20.05,19.95,19.97,344
20190401|2018-11-20 12:30,20,20,20.03,19.91,20.01,676
20190401|2018-11-20 13:00,20,20.02,20.05,19.87,20,346
20190401|2018-11-20 13:30,20,20,20.06,19.87,20.05,439
20190401|2018-11-20 14:00,20,20.05,20.11,19.91,19.94,313
20190401|2018-11-20 14:30,20,19.95,20.05,19.85,20,724
20190401|2018-11-20 15:00,20,19.97,20.05,19.95,19.96,847
20190401|2018-11-20 15:30,20,19.96,20.07,19.96,20.06,119
20190401|2018-11-20 17:00,21,20.1,20.16,20.1,20.15,52
20190401|2018-11-20 17:30,21,20.13,20.15,20.12,20.15,18
20190401|2018-11-20 18:00,21,20.1,20.1,20.03,20.03,19
20190401|2018-11-20 18:30,21,20.03,20.03,20.03,20.03,17
20190401|2018-11-20 19:00,21,20.05,20.05,19.95,19.95,46
20190401|2018-11-20 19:30,21,19.95,19.95,19.91,19.91,15
20190401|2018-11-20 20:00,21,19.9,19.92,19.81,19.9,134
20190401|2018-11-20 20:30,21,19.92,19.92,19.9,19.9,55
20190401|2018-11-20 21:30,21,19.84,19.87,19.84,19.87,11
20190401|2018-11-20 22:30,21,19.85,19.85,19.85,19.85,1
20190401|2018-11-20 23:00,21,19.85,19.87,19.85,19.85,9
20190401|2018-11-20 23:30,21,19.85,19.85,19.85,19.85,4
20190401|2018-11-21 00:00,21,19.81,19.81,19.8,19.8,20
20190401|2018-11-21 00:30,21,19.8,19.8,19.75,19.75,16
20190401|2018-11-21 01:00,21,19.75,19.8,19.75,19.8,53
20190401|2018-11-21 01:30,21,19.7,19.77,19.7,19.77,26
20190401|2018-11-21 02:00,21,19.75,19.82,19.75,19.82,92
20190401|2018-11-21 02:30,21,19.8,19.82,19.71,19.75,167
20190401|2018-11-21 03:00,21,19.75,19.75,19.71,19.75,7
20190401|2018-11-21 03:30,21,19.8,19.82,19.8,19.8,18
20190401|2018-11-21 04:00,21,19.82,19.82,19.7,19.72,58
20190401|2018-11-21 04:30,21,19.8,19.9,19.8,19.9,269
20190401|2018-11-21 05:00,21,19.87,19.92,19.85,19.85,107
20190401|2018-11-21 05:30,21,19.85,19.87,19.8,19.81,76
20190401|2018-11-21 06:00,21,19.85,19.85,19.72,19.75,136
20190401|2018-11-21 06:30,21,19.75,19.8,19.6,19.66,232
20190401|2018-11-21 07:00,21,19.63,19.67,19.61,19.66,303
20190401|2018-11-21 07:30,21,19.67,19.75,19.67,19.75,101
20190401|2018-11-21 08:00,21,19.72,19.85,19.71,19.81,267
20190401|2018-11-21 08:30,21,19.81,19.95,19.72,19.88,1172
20190401|2018-11-21 09:00,21,19.87,19.95,19.82,19.85,556
20190401|2018-11-21 09:30,21,19.9,19.93,19.82,19.85,203
20190401|2018-11-21 10:00,21,19.82,19.88,19.71,19.77,436
20190401|2018-11-21 10:30,21,19.75,19.83,19.73,19.81,591
20190401|2018-11-21 11:00,21,19.8,19.85,19.8,19.85,261
20190401|2018-11-21 11:30,21,19.82,19.82,19.72,19.77,372
20190401|2018-11-21 12:00,21,19.75,19.8,19.72,19.77,199
20190401|2018-11-21 12:30,21,19.75,19.76,19.72,19.76,64
20190401|2018-11-21 13:00,21,19.8,19.82,19.75,19.75,386
20190401|2018-11-21 13:30,21,19.77,19.85,19.77,19.83,271
20190401|2018-11-21 14:00,21,19.85,19.88,19.8,19.85,224
20190401|2018-11-21 14:30,21,19.9,20,19.86,19.95,1241
20190401|2018-11-21 15:00,21,19.95,20,19.91,19.93,679
20190401|2018-11-21 15:30,21,19.88,19.9,19.88,19.9,136
20190401|2018-11-21 17:00,22,19.9,19.9,19.9,19.9,7
20190401|2018-11-21 17:30,22,19.9,19.9,19.9,19.9,7
20190401|2018-11-21 18:00,22,19.9,19.9,19.9,19.9,2
20190401|2018-11-21 18:30,22,19.85,19.85,19.85,19.85,2
20190401|2018-11-21 19:30,22,19.93,19.93,19.93,19.93,4
20190401|2018-11-21 20:00,22,19.9,19.9,19.9,19.9,4
20190401|2018-11-21 20:30,22,19.96,19.96,19.94,19.94,6
20190401|2018-11-22 01:00,22,19.85,19.85,19.85,19.85,1
20190401|2018-11-22 02:00,22,19.9,19.95,19.9,19.95,25
20190401|2018-11-22 02:30,22,20,20,20,20,13
20190401|2018-11-22 03:00,22,20.01,20.05,20.01,20.05,9
20190401|2018-11-22 03:30,22,20.05,20.05,20.05,20.05,2
20190401|2018-11-22 04:00,22,20,20,19.95,19.95,4
20190401|2018-11-22 04:30,22,20,20,19.91,19.91,4
20190401|2018-11-22 05:30,22,19.95,19.95,19.95,19.95,29
20190401|2018-11-22 07:00,22,20.02,20.02,20,20,2
20190401|2018-11-22 07:30,22,19.97,19.97,19.97,19.97,1
20190401|2018-11-22 08:30,22,20,20,19.95,19.99,76
20190401|2018-11-22 09:00,22,19.99,19.99,19.9,19.92,37
20190401|2018-11-22 09:30,22,19.95,20.02,19.88,20,330
20190401|2018-11-22 10:00,22,20,20.04,19.93,20,227
20190401|2018-11-22 17:00,23,19.97,19.97,19.95,19.95,37
20190401|2018-11-22 19:00,23,19.9,19.9,19.87,19.87,8
20190401|2018-11-22 19:30,23,19.9,19.9,19.9,19.9,1
20190401|2018-11-22 20:00,23,19.91,19.91,19.91,19.91,3
20190401|2018-11-22 23:30,23,20,20.02,19.98,20.02,5
20190401|2018-11-23 00:00,23,20,20,19.97,19.97,5
20190401|2018-11-23 01:00,23,19.93,19.93,19.93,19.93,1
20190401|2018-11-23 01:30,23,19.95,19.95,19.87,19.87,30
20190401|2018-11-23 02:00,23,19.9,19.95,19.9,19.9,59
20190401|2018-11-23 02:30,23,19.9,19.9,19.9,19.9,12
20190401|2018-11-23 03:00,23,19.9,19.9,19.9,19.9,5
20190401|2018-11-23 03:30,23,19.87,19.87,19.87,19.87,2
20190401|2018-11-23 04:30,23,19.95,19.95,19.95,19.95,9
20190401|2018-11-23 05:00,23,19.96,19.97,19.93,19.93,50
20190401|2018-11-23 05:30,23,19.95,20,19.95,19.95,65
20190401|2018-11-23 06:00,23,19.95,19.95,19.95,19.95,27
20190401|2018-11-23 06:30,23,19.95,19.95,19.95,19.95,1
20190401|2018-11-23 07:30,23,20,20.07,20,20.05,31
20190401|2018-11-23 08:00,23,20.05,20.05,20,20,115
20190401|2018-11-23 08:30,23,20,20.06,19.91,19.97,321
20190401|2018-11-23 09:00,23,20,20.07,19.96,20.05,293
20190401|2018-11-23 09:30,23,20.05,20.05,19.88,19.9,180
20190401|2018-11-23 10:00,23,19.85,19.86,19.76,19.82,100
20190401|2018-11-23 10:30,23,19.85,19.86,19.77,19.85,250
20190401|2018-11-23 11:00,23,19.86,19.88,19.81,19.82,92
20190401|2018-11-23 11:30,23,19.85,19.92,19.85,19.91,351
20190401|2018-11-23 12:00,23,19.91,20.06,19.91,20,398
20190401|2018-11-25 17:00,26,19.97,19.97,19.89,19.9,15
20190401|2018-11-25 18:00,26,19.9,19.9,19.9,19.9,7
20190401|2018-11-25 18:30,26,19.93,19.93,19.92,19.92,34
20190401|2018-11-25 19:00,26,19.88,19.88,19.88,19.88,2
20190401|2018-11-25 19:30,26,19.86,19.86,19.86,19.86,10
20190401|2018-11-25 20:30,26,19.9,19.91,19.9,19.91,5
20190401|2018-11-25 22:00,26,19.85,19.85,19.85,19.85,5
20190401|2018-11-25 23:00,26,19.85,19.85,19.85,19.85,2
20190401|2018-11-26 00:30,26,19.85,19.85,19.84,19.84,4
20190401|2018-11-26 01:00,26,19.85,19.85,19.75,19.77,10
20190401|2018-11-26 01:30,26,19.8,19.8,19.8,19.8,62
20190401|2018-11-26 02:00,26,19.75,19.75,19.65,19.65,85
20190401|2018-11-26 02:30,26,19.65,19.65,19.65,19.65,35
20190401|2018-11-26 03:00,26,19.62,19.62,19.62,19.62,1
20190401|2018-11-26 03:30,26,19.61,19.61,19.6,19.6,42
20190401|2018-11-26 04:00,26,19.6,19.6,19.6,19.6,10
20190401|2018-11-26 04:30,26,19.62,19.65,19.6,19.65,46
20190401|2018-11-26 05:00,26,19.62,19.65,19.6,19.6,68
20190401|2018-11-26 06:00,26,19.6,19.65,19.6,19.6,73
20190401|2018-11-26 06:30,26,19.65,19.65,19.63,19.65,8
20190401|2018-11-26 07:00,26,19.65,19.65,19.65,19.65,21
20190401|2018-11-26 07:30,26,19.65,19.65,19.65,19.65,24
20190401|2018-11-26 08:00,26,19.65,19.71,19.65,19.7,56
20190401|2018-11-26 08:30,26,19.68,19.7,19.6,19.6,375
20190401|2018-11-26 09:00,26,19.6,19.62,19.55,19.55,115
20190401|2018-11-26 09:30,26,19.55,19.55,19.46,19.5,440
20190401|2018-11-26 10:00,26,19.5,19.56,19.47,19.51,122
20190401|2018-11-26 10:30,26,19.55,19.62,19.55,19.57,26
20190401|2018-11-26 11:00,26,19.56,19.6,19.5,19.6,62
20190401|2018-11-26 11:30,26,19.6,19.65,19.53,19.55,114
20190401|2018-11-26 12:00,26,19.55,19.56,19.47,19.5,53
20190401|2018-11-26 12:30,26,19.47,19.51,19.45,19.45,60
20190401|2018-11-26 13:00,26,19.46,19.47,19.41,19.45,148
20190401|2018-11-26 13:30,26,19.45,19.47,19.36,19.37,319
20190401|2018-11-26 14:00,26,19.37,19.45,19.35,19.45,280
20190401|2018-11-26 14:30,26,19.4,19.44,19.3,19.3,931
20190401|2018-11-26 15:00,26,19.31,19.36,19.21,19.27,958
20190401|2018-11-26 15:30,26,19.3,19.5,19.3,19.5,278
20190401|2018-11-26 17:00,27,19.5,19.5,19.5,19.5,1
20190401|2018-11-26 18:30,27,19.5,19.56,19.5,19.56,5
20190401|2018-11-26 19:00,27,19.6,19.6,19.6,19.6,2
20190401|2018-11-26 19:30,27,19.55,19.55,19.55,19.55,9
20190401|2018-11-26 20:00,27,19.55,19.55,19.55,19.55,2
20190401|2018-11-26 20:30,27,19.5,19.5,19.5,19.5,2
20190401|2018-11-26 21:00,27,19.46,19.46,19.45,19.45,2
20190401|2018-11-26 21:30,27,19.42,19.42,19.42,19.42,1
20190401|2018-11-26 22:00,27,19.42,19.42,19.42,19.42,4
20190401|2018-11-26 23:00,27,19.36,19.36,19.36,19.36,2
20190401|2018-11-27 00:30,27,19.45,19.45,19.45,19.45,10
20190401|2018-11-27 01:00,27,19.44,19.44,19.44,19.44,5
20190401|2018-11-27 01:30,27,19.4,19.4,19.25,19.4,91
20190401|2018-11-27 02:00,27,19.41,19.41,19.41,19.41,2
20190401|2018-11-27 02:30,27,19.36,19.36,19.36,19.36,6
20190401|2018-11-27 03:00,27,19.35,19.35,19.35,19.35,1
20190401|2018-11-27 03:30,27,19.3,19.35,19.27,19.35,6
20190401|2018-11-27 04:30,27,19.4,19.4,19.4,19.4,2
20190401|2018-11-27 05:00,27,19.45,19.45,19.45,19.45,24
20190401|2018-11-27 05:30,27,19.45,19.45,19.45,19.45,24
20190401|2018-11-27 06:00,27,19.45,19.45,19.45,19.45,7
20190401|2018-11-27 06:30,27,19.45,19.5,19.45,19.5,9
20190401|2018-11-27 07:00,27,19.5,19.5,19.5,19.5,17
20190401|2018-11-27 07:30,27,19.45,19.45,19.4,19.4,19
20190401|2018-11-27 08:00,27,19.4,19.42,19.4,19.4,42
20190401|2018-11-27 08:30,27,19.38,19.5,19.35,19.35,618
20190401|2018-11-27 09:00,27,19.38,19.41,19.25,19.31,514
20190401|2018-11-27 09:30,27,19.3,19.37,19.2,19.25,251
20190401|2018-11-27 10:00,27,19.21,19.3,19.2,19.22,588
20190401|2018-11-27 10:30,27,19.2,19.25,19.15,19.2,320
20190401|2018-11-27 11:00,27,19.2,19.25,19.15,19.25,69
20190401|2018-11-27 11:30,27,19.3,19.3,19.21,19.25,103
20190401|2018-11-27 12:00,27,19.25,19.27,19.17,19.17,757
20190401|2018-11-27 12:30,27,19.17,19.2,19.15,19.15,238
20190401|2018-11-27 13:00,27,19.12,19.15,19.08,19.13,276
20190401|2018-11-27 13:30,27,19.1,19.15,19.05,19.11,251
20190401|2018-11-27 14:00,27,19.14,19.17,19.1,19.14,230
20190401|2018-11-27 14:30,27,19.15,19.18,19.05,19.05,596
20190401|2018-11-27 15:00,27,19.1,19.16,19.1,19.15,523
20190401|2018-11-27 15:30,27,19.11,19.15,19.05,19.05,315
20190401|2018-11-27 17:00,28,19.05,19.05,19.05,19.05,66
20190401|2018-11-27 17:30,28,19.09,19.1,19.06,19.06,18
20190401|2018-11-27 18:00,28,19.07,19.07,19.07,19.07,4
20190401|2018-11-27 19:30,28,19.1,19.11,19.07,19.1,181
20190401|2018-11-27 20:00,28,19.1,19.1,19.1,19.1,2
20190401|2018-11-27 20:30,28,19.08,19.1,19.08,19.1,41
20190401|2018-11-27 21:30,28,19.07,19.07,19.07,19.07,1
20190401|2018-11-27 22:00,28,19.06,19.06,19.05,19.05,5
20190401|2018-11-27 22:30,28,19.05,19.05,19.05,19.05,1
20190401|2018-11-27 23:00,28,19.05,19.05,19.05,19.05,4
20190401|2018-11-28 00:00,28,19.02,19.02,19,19,4
20190401|2018-11-28 00:30,28,19,19,18.95,18.97,52
20190401|2018-11-28 01:00,28,18.96,19,18.95,19,19
20190401|2018-11-28 02:00,28,19.02,19.02,19,19,8
20190401|2018-11-28 02:30,28,19.02,19.07,19.02,19.03,38
20190401|2018-11-28 03:00,28,19,19.02,19,19.02,2
20190401|2018-11-28 03:30,28,19.05,19.07,19.02,19.07,27
20190401|2018-11-28 04:00,28,19.05,19.1,19.05,19.1,4
20190401|2018-11-28 04:30,28,19.05,19.05,19.05,19.05,5
20190401|2018-11-28 05:00,28,19.05,19.05,19.02,19.02,6
20190401|2018-11-28 05:30,28,19,19.02,19,19,29
20190401|2018-11-28 06:00,28,18.97,19,18.96,19,13
20190401|2018-11-28 06:30,28,19,19,19,19,14
20190401|2018-11-28 07:00,28,19,19,18.93,18.95,17
20190401|2018-11-28 07:30,28,18.95,18.95,18.94,18.95,25
20190401|2018-11-28 08:00,28,19,19.02,18.95,18.95,244
20190401|2018-11-28 08:30,28,18.96,19.05,18.91,19.02,554
20190401|2018-11-28 09:00,28,19.05,19.17,19.03,19.15,347
20190401|2018-11-28 09:30,28,19.18,19.22,19.12,19.17,106
20190401|2018-11-28 10:00,28,19.15,19.15,19.06,19.1,65
20190401|2018-11-28 10:30,28,19.1,19.17,19.05,19.08,175
20190401|2018-11-28 11:00,28,19.07,19.07,18.65,18.66,1292
20190401|2018-11-28 11:30,28,18.67,18.76,18.65,18.7,359
20190401|2018-11-28 12:00,28,18.75,18.78,18.7,18.72,166
20190401|2018-11-28 12:30,28,18.72,18.76,18.67,18.67,422
20190401|2018-11-28 13:00,28,18.65,18.68,18.6,18.6,279
20190401|2018-11-28 13:30,28,18.62,18.7,18.6,18.7,145
20190401|2018-11-28 14:00,28,18.71,18.72,18.65,18.65,336
20190401|2018-11-28 14:30,28,18.65,18.67,18.55,18.6,793
20190401|2018-11-28 15:00,28,18.65,18.75,18.65,18.7,307
20190401|2018-11-28 15:30,28,18.7,18.72,18.66,18.72,101
20190401|2018-11-28 17:00,29,18.71,18.75,18.71,18.75,5
20190401|2018-11-28 18:00,29,18.75,18.77,18.74,18.75,49
20190401|2018-11-28 19:00,29,18.75,18.75,18.75,18.75,11
20190401|2018-11-28 19:30,29,18.75,18.8,18.75,18.8,50
20190401|2018-11-28 20:00,29,18.8,18.82,18.8,18.82,3
20190401|2018-11-28 20:30,29,18.82,18.83,18.8,18.83,9
20190401|2018-11-28 23:30,29,18.85,18.85,18.85,18.85,1
20190401|2018-11-29 00:00,29,18.85,18.9,18.85,18.87,65
20190401|2018-11-29 00:30,29,18.85,18.85,18.85,18.85,26
20190401|2018-11-29 01:00,29,18.84,18.84,18.84,18.84,1
20190401|2018-11-29 02:00,29,18.85,18.85,18.85,18.85,1
20190401|2018-11-29 03:00,29,18.85,18.85,18.82,18.82,40
20190401|2018-11-29 03:30,29,18.85,18.85,18.85,18.85,1
20190401|2018-11-29 04:30,29,18.85,18.85,18.85,18.85,22
20190401|2018-11-29 05:30,29,18.85,18.85,18.85,18.85,6
20190401|2018-11-29 06:00,29,18.83,18.85,18.83,18.85,10
20190401|2018-11-29 06:30,29,18.8,18.85,18.8,18.8,112
20190401|2018-11-29 07:00,29,18.8,18.8,18.77,18.8,17
20190401|2018-11-29 07:30,29,18.75,18.8,18.75,18.8,101
20190401|2018-11-29 08:00,29,18.81,18.88,18.8,18.88,211
20190401|2018-11-29 08:30,29,18.86,18.92,18.75,18.9,405
20190401|2018-11-29 09:00,29,18.92,19.06,18.92,19.01,278
20190401|2018-11-29 09:30,29,19,19.22,18.95,19.18,535
20190401|2018-11-29 10:00,29,19.16,19.2,19.1,19.1,220
20190401|2018-11-29 10:30,29,19.09,19.12,19,19,286
20190401|2018-11-29 11:00,29,19.05,19.09,19.01,19.01,58
20190401|2018-11-29 11:30,29,19.02,19.05,19,19.01,123
20190401|2018-11-29 12:00,29,19.05,19.05,18.98,19,244
20190401|2018-11-29 12:30,29,19.01,19.01,18.92,18.95,133
20190401|2018-11-29 13:00,29,18.95,18.97,18.81,18.81,223
20190401|2018-11-29 13:30,29,18.8,18.86,18.75,18.75,136
20190401|2018-11-29 14:00,29,18.75,18.87,18.73,18.85,258
20190401|2018-11-29 14:30,29,18.86,18.92,18.8,18.9,527
20190401|2018-11-29 15:00,29,18.9,18.92,18.85,18.85,182
20190401|2018-11-29 15:30,29,18.85,18.9,18.8,18.86,163
20190401|2018-11-29 17:00,30,18.8,18.86,18.8,18.86,18
20190401|2018-11-29 17:30,30,18.87,18.87,18.87,18.87,5
20190401|2018-11-29 19:30,30,18.9,18.9,18.9,18.9,2
20190401|2018-11-29 20:30,30,18.87,18.87,18.87,18.87,1
20190401|2018-11-29 22:30,30,18.87,18.9,18.87,18.9,2
20190401|2018-11-29 23:00,30,18.86,18.86,18.86,18.86,1
20190401|2018-11-29 23:30,30,18.89,18.89,18.89,18.89,1
20190401|2018-11-30 00:00,30,18.9,18.9,18.9,18.9,1
20190401|2018-11-30 01:00,30,18.9,18.9,18.9,18.9,1
20190401|2018-11-30 02:00,30,18.91,18.95,18.91,18.93,11
20190401|2018-11-30 02:30,30,18.93,18.93,18.93,18.93,1
20190401|2018-11-30 03:00,30,18.95,18.95,18.93,18.93,14
20190401|2018-11-30 03:30,30,18.97,19,18.96,18.98,17
20190401|2018-11-30 04:00,30,19,19,18.98,18.98,14
20190401|2018-11-30 04:30,30,19,19,18.98,19,40
20190401|2018-11-30 05:00,30,19.01,19.02,19.01,19.02,11
20190401|2018-11-30 05:30,30,19.02,19.02,19.02,19.02,10
20190401|2018-11-30 06:00,30,19.05,19.05,19.05,19.05,1
20190401|2018-11-30 06:30,30,19.05,19.05,19.05,19.05,4
20190401|2018-11-30 07:00,30,19.05,19.05,18.9,18.9,116
20190401|2018-11-30 07:30,30,18.95,18.95,18.87,18.87,6
20190401|2018-11-30 08:00,30,18.87,18.95,18.87,18.91,50
20190401|2018-11-30 08:30,30,18.92,18.96,18.85,18.85,72
20190401|2018-11-30 09:00,30,18.85,18.85,18.72,18.77,102
20190401|2018-11-30 09:30,30,18.75,18.75,18.6,18.65,435
20190401|2018-11-30 10:00,30,18.67,18.7,18.63,18.65,145
20190401|2018-11-30 10:30,30,18.7,18.72,18.63,18.63,67
20190401|2018-11-30 11:00,30,18.65,18.71,18.62,18.7,74
20190401|2018-11-30 11:30,30,18.7,18.72,18.7,18.71,21
20190401|2018-11-30 12:00,30,18.71,18.74,18.7,18.7,6
20190401|2018-11-30 12:30,30,18.67,18.67,18.56,18.6,458
20190401|2018-11-30 13:00,30,18.6,18.6,18.56,18.58,149
20190401|2018-11-30 13:30,30,18.57,18.62,18.55,18.56,210
20190401|2018-11-30 14:00,30,18.55,18.57,18.49,18.55,145
20190401|2018-11-30 14:30,30,18.55,18.63,18.5,18.55,511
20190401|2018-11-30 15:00,30,18.6,18.6,18.41,18.42,373
20190401|2018-11-30 15:30,30,18.45,18.51,18.45,18.51,13
20190401|2018-12-02 17:00,3,18.35,18.41,17.86,17.91,462
20190401|2018-12-02 17:30,3,17.9,17.92,17.9,17.92,15
20190401|2018-12-02 18:00,3,17.91,17.93,17.91,17.92,7
20190401|2018-12-02 18:30,3,17.95,18,17.95,18,18
20190401|2018-12-02 19:30,3,18,18.02,18,18.02,2
20190401|2018-12-02 20:00,3,18,18,18,18,2
20190401|2018-12-02 20:30,3,17.95,17.95,17.95,17.95,1
20190401|2018-12-02 21:00,3,17.9,17.9,17.88,17.88,7
20190401|2018-12-02 21:30,3,17.9,17.9,17.9,17.9,1
20190401|2018-12-02 22:30,3,17.88,17.88,17.88,17.88,7
20190401|2018-12-02 23:00,3,17.89,17.89,17.89,17.89,1
20190401|2018-12-02 23:30,3,17.88,17.88,17.87,17.88,3
20190401|2018-12-03 01:00,3,17.85,17.86,17.83,17.83,8
20190401|2018-12-03 01:30,3,17.81,17.82,17.81,17.82,3
20190401|2018-12-03 02:00,3,17.85,17.85,17.75,17.75,78
20190401|2018-12-03 02:30,3,17.75,17.77,17.73,17.77,40
20190401|2018-12-03 03:00,3,17.77,17.8,17.76,17.8,58
20190401|2018-12-03 03:30,3,17.8,17.8,17.75,17.75,33
20190401|2018-12-03 04:00,3,17.77,17.77,17.75,17.75,13
20190401|2018-12-03 04:30,3,17.76,17.85,17.76,17.82,46
20190401|2018-12-03 05:00,3,17.8,17.83,17.8,17.83,28
20190401|2018-12-03 05:30,3,17.82,17.85,17.81,17.85,66
20190401|2018-12-03 06:00,3,17.81,17.85,17.8,17.81,121
20190401|2018-12-03 06:30,3,17.8,17.8,17.8,17.8,4
20190401|2018-12-03 07:00,3,17.8,17.85,17.8,17.85,19
20190401|2018-12-03 07:30,3,17.87,17.9,17.85,17.9,50
20190401|2018-12-03 08:00,3,17.85,17.85,17.83,17.83,153
20190401|2018-12-03 08:30,3,17.83,18.01,17.78,18.01,1254
20190401|2018-12-03 09:00,3,18,18.06,17.85,17.85,352
20190401|2018-12-03 09:30,3,17.9,18.01,17.86,18.01,418
20190401|2018-12-03 10:00,3,18.02,18.05,17.94,18,220
20190401|2018-12-03 10:30,3,17.96,18.07,17.96,18,176
20190401|2018-12-03 11:00,3,18,18,17.9,17.9,182
20190401|2018-12-03 11:30,3,17.9,17.92,17.86,17.9,511
20190401|2018-12-03 12:00,3,17.9,17.9,17.8,17.87,502
20190401|2018-12-03 12:30,3,17.87,17.98,17.86,17.97,148
20190401|2018-12-03 13:00,3,17.96,18.02,17.9,17.9,321
20190401|2018-12-03 13:30,3,17.93,17.96,17.85,17.93,140
20190401|2018-12-03 14:00,3,17.92,17.95,17.85,17.85,327
20190401|2018-12-03 14:30,3,17.88,18,17.8,17.9,530
20190401|2018-12-03 15:00,3,17.92,17.95,17.85,17.88,226
20190401|2018-12-03 15:30,3,17.9,17.95,17.9,17.92,71
20190401|2018-12-03 17:00,4,17.9,17.9,17.9,17.9,35
20190401|2018-12-03 18:00,4,17.95,17.95,17.91,17.91,3
20190401|2018-12-03 18:30,4,17.96,17.96,17.96,17.96,14
20190401|2018-12-03 19:00,4,17.93,17.93,17.93,17.93,4
20190401|2018-12-03 19:30,4,17.95,17.95,17.92,17.95,17
20190401|2018-12-03 20:00,4,17.96,18,17.96,18,43
20190401|2018-12-03 20:30,4,18,18.01,17.99,18.01,12
20190401|2018-12-03 21:00,4,18.01,18.01,18.01,18.01,1
20190401|2018-12-03 21:30,4,18.03,18.03,18.03,18.03,1
20190401|2018-12-03 22:00,4,18.03,18.08,18.02,18.06,10
20190401|2018-12-03 22:30,4,18.06,18.06,18.06,18.06,3
20190401|2018-12-03 23:00,4,18.11,18.11,18.1,18.1,7
20190401|2018-12-03 23:30,4,18.18,18.25,18.18,18.2,7
20190401|2018-12-04 00:00,4,18.25,18.25,18.2,18.2,5
20190401|2018-12-04 00:30,4,18.17,18.17,18.15,18.15,5
20190401|2018-12-04 01:00,4,18.15,18.15,18.13,18.13,4
20190401|2018-12-04 01:30,4,18.1,18.1,18.1,18.1,2
20190401|2018-12-04 02:00,4,18.1,18.1,18.1,18.1,15
20190401|2018-12-04 03:00,4,18.13,18.13,18.1,18.13,8
20190401|2018-12-04 03:30,4,18.15,18.15,18.15,18.15,2
20190401|2018-12-04 04:00,4,18.15,18.15,18.07,18.07,3
20190401|2018-12-04 05:30,4,18.15,18.15,18.15,18.15,4
20190401|2018-12-04 06:00,4,18.15,18.15,18.1,18.1,5
20190401|2018-12-04 07:00,4,18.1,18.1,18.02,18.02,57
20190401|2018-12-04 07:30,4,18.05,18.05,18,18,20
20190401|2018-12-04 08:00,4,18,18.07,18,18.06,54
20190401|2018-12-04 08:30,4,18.05,18.1,17.92,18.07,431
20190401|2018-12-04 09:00,4,18.1,18.11,18.03,18.1,247
20190401|2018-12-04 09:30,4,18.07,18.07,18,18.06,153
20190401|2018-12-04 10:00,4,18.06,18.1,17.95,18,477
20190401|2018-12-04 10:30,4,18.05,18.17,18,18.15,271
20190401|2018-12-04 11:00,4,18.16,18.55,18.16,18.55,779
20190401|2018-12-04 11:30,4,18.56,18.72,18.53,18.63,543
20190401|2018-12-04 12:00,4,18.65,18.85,18.55,18.85,528
20190401|2018-12-04 12:30,4,18.85,19.02,18.68,18.75,538
20190401|2018-12-04 13:00,4,18.76,18.85,18.6,18.81,367
20190401|2018-12-04 13:30,4,18.83,18.83,18.65,18.8,640
20190401|2018-12-04 14:00,4,18.8,18.93,18.76,18.93,323
20190401|2018-12-04 14:30,4,18.95,19.05,18.83,19,572
20190401|2018-12-04 15:00,4,19.02,19.03,18.91,18.98,759
20190401|2018-12-04 15:30,4,18.95,19.05,18.95,18.95,174
20190401|2018-12-04 17:00,5,19,19,19,19,26
20190401|2018-12-04 18:00,5,18.85,18.85,18.8,18.8,4
20190401|2018-12-04 18:30,5,18.9,18.9,18.89,18.89,10
20190401|2018-12-04 19:00,5,18.86,18.86,18.83,18.83,11
20190401|2018-12-04 19:30,5,18.83,18.85,18.83,18.85,5
20190401|2018-12-04 20:00,5,18.8,18.85,18.8,18.85,73
20190401|2018-12-04 20:30,5,18.9,18.9,18.85,18.85,39
20190401|2018-12-04 21:00,5,18.85,18.85,18.85,18.85,29
20190401|2018-12-04 22:00,5,18.86,18.86,18.85,18.85,3
20190401|2018-12-04 23:00,5,18.85,18.85,18.85,18.85,1
20190401|2018-12-05 00:00,5,18.82,18.85,18.82,18.84,12
20190401|2018-12-05 00:30,5,18.85,18.85,18.85,18.85,1
20190401|2018-12-05 01:30,5,18.8,18.8,18.8,18.8,11
20190401|2018-12-05 02:00,5,18.8,18.85,18.8,18.82,50
20190401|2018-12-05 02:30,5,18.78,18.8,18.75,18.75,31
20190401|2018-12-05 03:00,5,18.76,18.8,18.75,18.8,24
20190401|2018-12-05 03:30,5,18.8,18.8,18.8,18.8,21
20190401|2018-12-05 04:00,5,18.75,18.75,18.75,18.75,2
20190401|2018-12-05 04:30,5,18.8,18.8,18.8,18.8,20
20190401|2018-12-05 05:00,5,18.8,18.8,18.8,18.8,2
20190401|2018-12-05 06:00,5,18.85,18.85,18.85,18.85,6
20190401|2018-12-05 06:30,5,18.8,18.85,18.8,18.8,10
20190401|2018-12-05 07:00,5,18.8,18.8,18.8,18.8,2
20190401|2018-12-05 08:00,5,18.86,18.91,18.85,18.9,77
20190401|2018-12-05 17:00,6,18.95,19.7,18.95,19.2,171
20190401|2018-12-05 17:30,6,19.25,19.25,19.25,19.25,11
20190401|2018-12-05 18:00,6,19.2,19.3,19.2,19.3,35
20190401|2018-12-05 18:30,6,19.27,19.3,19.24,19.26,117
20190401|2018-12-05 19:00,6,19.27,19.45,19.27,19.38,24
20190401|2018-12-05 19:30,6,19.38,19.38,19.3,19.33,14
20190401|2018-12-05 20:00,6,19.33,19.34,19.3,19.34,3
20190401|2018-12-05 21:00,6,19.4,19.55,19.4,19.47,29
20190401|2018-12-05 21:30,6,19.45,19.47,19.43,19.43,28
20190401|2018-12-05 22:00,6,19.43,19.5,19.43,19.47,20
20190401|2018-12-05 22:30,6,19.51,19.51,19.42,19.42,11
20190401|2018-12-05 23:00,6,19.46,19.46,19.42,19.42,10
20190401|2018-12-05 23:30,6,19.45,19.45,19.38,19.38,38
20190401|2018-12-06 00:00,6,19.38,19.47,19.35,19.47,18
20190401|2018-12-06 00:30,6,19.45,19.45,19.45,19.45,13
20190401|2018-12-06 01:00,6,19.4,19.4,19.33,19.33,42
20190401|2018-12-06 01:30,6,19.3,19.35,19.27,19.35,18
20190401|2018-12-06 02:00,6,19.4,19.45,19.4,19.45,21
20190401|2018-12-06 02:30,6,19.49,19.5,19.45,19.5,8
20190401|2018-12-06 03:00,6,19.47,19.52,19.47,19.5,27
20190401|2018-12-06 03:30,6,19.55,19.67,19.55,19.67,50
20190401|2018-12-06 04:00,6,19.7,19.72,19.7,19.72,38
20190401|2018-12-06 04:30,6,19.75,19.75,19.67,19.72,50
20190401|2018-12-06 05:00,6,19.65,19.65,19.55,19.55,28
20190401|2018-12-06 05:30,6,19.55,19.65,19.55,19.65,86
20190401|2018-12-06 06:00,6,19.6,19.6,19.5,19.5,173
20190401|2018-12-06 06:30,6,19.5,19.62,19.5,19.62,68
20190401|2018-12-06 07:00,6,19.61,19.61,19.55,19.57,52
20190401|2018-12-06 07:30,6,19.6,19.68,19.6,19.66,44
20190401|2018-12-06 08:00,6,19.65,19.8,19.65,19.76,240
20190401|2018-12-06 08:30,6,19.8,20.02,19.55,19.91,1374
20190401|2018-12-06 09:00,6,19.95,19.95,19.61,19.8,976
20190401|2018-12-06 09:30,6,19.85,20.07,19.8,20.05,422
20190401|2018-12-06 10:00,6,20.05,20.22,20.02,20.22,797
20190401|2018-12-06 10:30,6,20.21,20.21,19.87,19.9,445
20190401|2018-12-06 11:00,6,19.92,19.97,19.71,19.72,219
20190401|2018-12-06 11:30,6,19.75,19.82,19.61,19.7,306
20190401|2018-12-06 12:00,6,19.71,19.85,19.71,19.79,230
20190401|2018-12-06 12:30,6,19.85,19.85,19.6,19.6,158
20190401|2018-12-06 13:00,6,19.6,19.66,19.5,19.51,403
20190401|2018-12-06 13:30,6,19.55,19.72,19.45,19.46,401
20190401|2018-12-06 14:00,6,19.46,19.55,19.37,19.4,356
20190401|2018-12-06 14:30,6,19.4,19.4,19.15,19.2,1331
20190401|2018-12-06 15:00,6,19.2,19.25,19.05,19.06,588
20190401|2018-12-06 15:30,6,19.06,19.1,19.01,19.02,113
20190401|2018-12-06 17:00,7,19.05,19.05,19,19,6
20190401|2018-12-06 17:30,7,19.05,19.05,19.05,19.05,7
20190401|2018-12-06 18:00,7,19.05,19.05,19.05,19.05,13
20190401|2018-12-06 18:30,7,19.09,19.09,19.09,19.09,5
20190401|2018-12-06 19:00,7,19.08,19.08,19.05,19.05,16
20190401|2018-12-06 19:30,7,19.2,19.22,19.2,19.22,5
20190401|2018-12-06 21:30,7,19.17,19.17,19.17,19.17,6
20190401|2018-12-06 22:30,7,19.17,19.17,19.17,19.17,5
20190401|2018-12-06 23:00,7,19.2,19.2,19.2,19.2,1
20190401|2018-12-07 01:00,7,19.25,19.25,19.25,19.25,1
20190401|2018-12-07 01:30,7,19.3,19.35,19.3,19.35,20
20190401|2018-12-07 02:00,7,19.4,19.45,19.35,19.35,75
20190401|2018-12-07 02:30,7,19.32,19.35,19.3,19.35,19
20190401|2018-12-07 03:00,7,19.36,19.36,19.35,19.35,3
20190401|2018-12-07 03:30,7,19.3,19.3,19.21,19.25,15
20190401|2018-12-07 04:30,7,19.22,19.22,19.22,19.22,1
20190401|2018-12-07 05:00,7,19.28,19.35,19.28,19.35,37
20190401|2018-12-07 05:30,7,19.35,19.36,19.33,19.35,39
20190401|2018-12-07 06:00,7,19.35,19.35,19.32,19.32,50
20190401|2018-12-07 06:30,7,19.3,19.3,19.25,19.25,74
20190401|2018-12-07 07:00,7,19.25,19.26,19.15,19.17,78
20190401|2018-12-07 07:30,7,19.15,19.15,19,19.02,167
20190401|2018-12-07 08:00,7,19.05,19.05,19.05,19.05,60
20190401|2018-12-07 08:30,7,19.05,19.1,18.87,19.05,783
20190401|2018-12-07 09:00,7,19.07,19.43,19,19.36,950
20190401|2018-12-07 09:30,7,19.35,19.5,19.31,19.35,387
20190401|2018-12-07 10:00,7,19.38,19.71,19.38,19.65,815
20190401|2018-12-07 10:30,7,19.6,19.72,19.53,19.72,304
20190401|2018-12-07 11:00,7,19.75,19.75,19.61,19.7,373
20190401|2018-12-07 11:30,7,19.72,19.86,19.6,19.62,437
20190401|2018-12-07 12:00,7,19.62,19.77,19.6,19.65,261
20190401|2018-12-07 12:30,7,19.65,19.9,19.63,19.9,287
20190401|2018-12-07 13:00,7,19.9,19.97,19.75,19.8,477
20190401|2018-12-07 13:30,7,19.85,20.02,19.82,20,416
20190401|2018-12-07 14:00,7,19.96,20.01,19.77,19.77,586
20190401|2018-12-07 14:30,7,19.76,19.85,19.56,19.77,737
20190401|2018-12-07 15:00,7,19.75,19.85,19.75,19.75,794
20190401|2018-12-07 15:30,7,19.73,19.8,19.71,19.73,111
20190401|2018-12-09 17:00,10,19.8,20.06,19.8,20,33
20190401|2018-12-09 17:30,10,19.95,20.1,19.95,20.05,13
20190401|2018-12-09 18:00,10,20.05,20.05,19.95,20.05,97
20190401|2018-12-09 18:30,10,20,20,20,20,6
20190401|2018-12-09 19:00,10,20,20,19.97,19.97,3
20190401|2018-12-09 19:30,10,20,20,19.95,19.95,3
20190401|2018-12-09 20:00,10,19.95,20.06,19.95,20.06,20
20190401|2018-12-09 21:00,10,20.05,20.07,20.05,20.07,8
20190401|2018-12-09 21:30,10,20.05,20.05,20.01,20.03,25
20190401|2018-12-09 22:00,10,20.03,20.03,20.03,20.03,11
20190401|2018-12-09 23:00,10,20.02,20.02,20.02,20.02,5
20190401|2018-12-10 00:00,10,20.02,20.05,20,20,8
20190401|2018-12-10 00:30,10,20.05,20.05,20.04,20.04,4
20190401|2018-12-10 01:00,10,19.98,19.98,19.95,19.95,10
20190401|2018-12-10 01:30,10,19.95,19.95,19.91,19.91,2
20190401|2018-12-10 02:00,10,19.9,19.9,19.82,19.85,39
20190401|2018-12-10 02:30,10,19.96,19.96,19.96,19.96,1
20190401|2018-12-10 03:00,10,19.91,19.92,19.91,19.92,3
20190401|2018-12-10 03:30,10,19.9,19.9,19.9,19.9,2
20190401|2018-12-10 04:00,10,19.85,19.87,19.85,19.85,3
20190401|2018-12-10 04:30,10,19.85,19.85,19.85,19.85,2
20190401|2018-12-10 05:00,10,19.85,19.85,19.79,19.81,90
20190401|2018-12-10 05:30,10,19.8,19.8,19.78,19.78,106
20190401|2018-12-10 06:00,10,19.78,19.85,19.78,19.8,29
20190401|2018-12-10 06:30,10,19.75,19.75,19.7,19.7,6
20190401|2018-12-10 07:00,10,19.65,19.65,19.62,19.62,2
20190401|2018-12-10 07:30,10,19.65,19.67,19.65,19.67,7
20190401|2018-12-10 08:00,10,19.7,19.75,19.7,19.75,16
20190401|2018-12-10 08:30,10,19.75,20.08,19.7,20.05,620
20190401|2018-12-10 09:00,10,20.05,20.1,19.87,20,476
20190401|2018-12-10 09:30,10,20,20.27,20,20.27,464
20190401|2018-12-10 10:00,10,20.26,20.48,20.25,20.31,1191
20190401|2018-12-10 10:30,10,20.28,20.3,20.1,20.25,503
20190401|2018-12-10 11:00,10,20.25,20.3,20.2,20.25,108
20190401|2018-12-10 11:30,10,20.25,20.25,19.96,20,363
20190401|2018-12-10 12:00,10,20,20.05,19.91,20.05,145
20190401|2018-12-10 12:30,10,20.05,20.05,19.8,19.9,317
20190401|2018-12-10 13:00,10,19.86,20,19.8,19.9,223
20190401|2018-12-10 13:30,10,19.9,19.95,19.72,19.95,1310
20190401|2018-12-10 14:00,10,19.95,20,19.88,19.9,152
20190401|2018-12-10 14:30,10,19.88,19.88,19.71,19.81,407
20190401|2018-12-10 15:00,10,19.8,19.8,19.66,19.66,515
20190401|2018-12-10 15:30,10,19.68,19.7,19.61,19.7,147
20190401|2018-12-10 17:00,11,19.7,19.7,19.7,19.7,11
20190401|2018-12-10 17:30,11,19.75,19.75,19.75,19.75,4
20190401|2018-12-10 18:00,11,19.8,19.8,19.8,19.8,8
20190401|2018-12-10 18:30,11,19.85,19.85,19.85,19.85,1
20190401|2018-12-10 19:00,11,19.85,19.85,19.85,19.85,14
20190401|2018-12-10 19:30,11,19.75,19.83,19.75,19.83,8
20190401|2018-12-10 20:00,11,19.83,19.9,19.83,19.85,72
20190401|2018-12-11 00:00,11,19.8,19.8,19.78,19.78,17
20190401|2018-12-11 00:30,11,19.77,19.77,19.77,19.77,2
20190401|2018-12-11 01:00,11,19.75,19.75,19.75,19.75,16
20190401|2018-12-11 01:30,11,19.72,19.75,19.72,19.75,7
20190401|2018-12-11 02:00,11,19.75,19.8,19.73,19.73,11
20190401|2018-12-11 04:00,11,19.7,19.72,19.61,19.62,16
20190401|2018-12-11 04:30,11,19.65,19.65,19.61,19.61,46
20190401|2018-12-11 05:00,11,19.61,19.61,19.6,19.6,103
20190401|2018-12-11 05:30,11,19.55,19.55,19.53,19.55,27
20190401|2018-12-11 06:00,11,19.5,19.5,19.45,19.5,29
20190401|2018-12-11 06:30,11,19.5,19.51,19.5,19.5,36
20190401|2018-12-11 07:00,11,19.55,19.56,19.55,19.56,137
20190401|2018-12-11 07:30,11,19.55,19.56,19.4,19.42,42
20190401|2018-12-11 08:00,11,19.45,19.5,19.4,19.45,127
20190401|2018-12-11 08:30,11,19.42,19.7,19.4,19.66,495
20190401|2018-12-11 09:00,11,19.65,19.8,19.61,19.7,363
20190401|2018-12-11 09:30,11,19.67,19.9,19.67,19.85,311
20190401|2018-12-11 10:00,11,19.84,19.9,19.78,19.86,292
20190401|2018-12-11 10:30,11,19.87,19.98,19.85,19.85,490
20190401|2018-12-11 11:00,11,19.86,20.12,19.86,20.05,675
20190401|2018-12-11 11:30,11,20.05,20.1,19.97,20.05,240
20190401|2018-12-11 12:00,11,20.05,20.07,19.91,19.97,318
20190401|2018-12-11 12:30,11,20,20.2,20,20.2,226
20190401|2018-12-11 13:00,11,20.2,20.2,19.91,19.93,304
20190401|2018-12-11 13:30,11,19.9,19.91,19.8,19.85,185
20190401|2018-12-11 14:00,11,19.81,19.92,19.66,19.7,403
20190401|2018-12-11 14:30,11,19.72,19.9,19.6,19.9,679
20190401|2018-12-11 15:00,11,19.86,19.87,19.7,19.76,675
20190401|2018-12-11 15:30,11,19.8,20,19.8,19.99,203
20190401|2018-12-11 17:00,12,19.9,19.9,19.85,19.9,16
20190401|2018-12-11 17:30,12,19.9,19.9,19.9,19.9,1
20190401|2018-12-11 18:00,12,19.87,19.87,19.8,19.8,7
20190401|2018-12-11 18:30,12,19.75,19.75,19.75,19.75,5
20190401|2018-12-11 19:30,12,19.75,19.75,19.65,19.65,21
20190401|2018-12-11 20:00,12,19.65,19.65,19.65,19.65,2
20190401|2018-12-11 21:30,12,19.65,19.65,19.65,19.65,2
20190401|2018-12-11 22:00,12,19.61,19.61,19.61,19.61,1
20190401|2018-12-11 22:30,12,19.62,19.62,19.62,19.62,1
20190401|2018-12-11 23:00,12,19.65,19.65,19.62,19.62,3
20190401|2018-12-11 23:30,12,19.65,19.65,19.58,19.6,30
20190401|2018-12-12 00:00,12,19.56,19.56,19.56,19.56,1
20190401|2018-12-12 00:30,12,19.6,19.63,19.6,19.63,7
20190401|2018-12-12 01:30,12,19.69,19.7,19.69,19.7,29
20190401|2018-12-12 02:00,12,19.75,19.75,19.67,19.7,16
20190401|2018-12-12 02:30,12,19.68,19.7,19.65,19.65,32
20190401|2018-12-12 03:00,12,19.65,19.65,19.56,19.57,23
20190401|2018-12-12 03:30,12,19.55,19.57,19.55,19.55,20
20190401|2018-12-12 04:30,12,19.55,19.55,19.5,19.5,54
20190401|2018-12-12 05:00,12,19.53,19.58,19.53,19.55,56
20190401|2018-12-12 05:30,12,19.55,19.55,19.55,19.55,7
20190401|2018-12-12 06:00,12,19.57,19.57,19.55,19.55,15
20190401|2018-12-12 06:30,12,19.55,19.55,19.55,19.55,1
20190401|2018-12-12 07:00,12,19.55,19.6,19.55,19.6,97
20190401|2018-12-12 07:30,12,19.6,19.61,19.45,19.47,169
20190401|2018-12-12 08:00,12,19.5,19.5,19.49,19.5,140
20190401|2018-12-12 08:30,12,19.55,19.77,19.5,19.71,573
20190401|2018-12-12 09:00,12,19.7,19.71,19.5,19.6,538
20190401|2018-12-12 09:30,12,19.6,19.67,19.5,19.5,212
20190401|2018-12-12 10:00,12,19.5,19.6,19.42,19.6,392
20190401|2018-12-12 10:30,12,19.56,19.6,19.5,19.55,213
20190401|2018-12-12 11:00,12,19.53,19.59,19.5,19.55,158
20190401|2018-12-12 11:30,12,19.52,19.57,19.5,19.5,251
20190401|2018-12-12 12:00,12,19.51,19.51,19.46,19.47,189
20190401|2018-12-12 12:30,12,19.47,19.53,19.46,19.52,104
20190401|2018-12-12 13:00,12,19.53,19.63,19.51,19.61,333
20190401|2018-12-12 13:30,12,19.62,19.68,19.6,19.65,484
20190401|2018-12-12 14:00,12,19.66,19.71,19.63,19.7,387
20190401|2018-12-12 14:30,12,19.7,19.85,19.65,19.85,893
20190401|2018-12-12 15:00,12,19.86,19.87,19.7,19.77,338
20190401|2018-12-12 15:30,12,19.8,19.93,19.8,19.87,170
20190401|2018-12-12 17:00,13,19.85,19.85,19.8,19.83,54
20190401|2018-12-12 17:30,13,19.83,19.83,19.75,19.78,22
20190401|2018-12-12 18:00,13,19.76,19.76,19.75,19.75,6
20190401|2018-12-12 18:30,13,19.78,19.78,19.78,19.78,1
20190401|2018-12-12 20:00,13,19.72,19.72,19.72,19.72,1
20190401|2018-12-12 20:30,13,19.7,19.7,19.7,19.7,2
20190401|2018-12-12 22:30,13,19.65,19.65,19.64,19.64,5
20190401|2018-12-12 23:00,13,19.66,19.68,19.66,19.68,7
20190401|2018-12-12 23:30,13,19.71,19.71,19.71,19.71,1
20190401|2018-12-13 00:30,13,19.66,19.66,19.63,19.63,11
20190401|2018-12-13 01:00,13,19.65,19.65,19.63,19.63,3
20190401|2018-12-13 02:30,13,19.72,19.75,19.72,19.75,24
20190401|2018-12-13 03:00,13,19.77,19.77,19.77,19.77,1
20190401|2018-12-13 03:30,13,19.75,19.75,19.75,19.75,8
20190401|2018-12-13 04:00,13,19.8,19.8,19.75,19.75,12
20190401|2018-12-13 04:30,13,19.73,19.73,19.73,19.73,2
20190401|2018-12-13 05:00,13,19.75,19.75,19.75,19.75,2
20190401|2018-12-13 05:30,13,19.8,19.81,19.8,19.81,14
20190401|2018-12-13 06:00,13,19.8,19.8,19.78,19.78,9
20190401|2018-12-13 06:30,13,19.76,19.77,19.76,19.77,3
20190401|2018-12-13 07:00,13,19.75,19.75,19.7,19.7,16
20190401|2018-12-13 07:30,13,19.7,19.7,19.7,19.7,5
20190401|2018-12-13 08:00,13,19.7,19.71,19.66,19.7,86
20190401|2018-12-13 08:30,13,19.68,19.77,19.61,19.75,303
20190401|2018-12-13 09:00,13,19.75,19.75,19.54,19.67,361
20190401|2018-12-13 09:30,13,19.67,19.87,19.62,19.8,302
20190401|2018-12-13 10:00,13,19.85,19.86,19.8,19.8,153
20190401|2018-12-13 10:30,13,19.81,19.82,19.7,19.81,227
20190401|2018-12-13 11:00,13,19.85,19.93,19.85,19.9,97
20190401|2018-12-13 11:30,13,19.87,20,19.85,19.95,339
20190401|2018-12-13 12:00,13,19.97,20.03,19.9,19.95,329
20190401|2018-12-13 12:30,13,19.95,19.95,19.8,19.9,237
20190401|2018-12-13 13:00,13,19.9,19.96,19.87,19.95,153
20190401|2018-12-13 13:30,13,19.95,19.98,19.83,19.85,471
20190401|2018-12-13 14:00,13,19.85,19.96,19.8,19.83,654
20190401|2018-12-13 14:30,13,19.85,19.9,19.75,19.8,623
20190401|2018-12-13 15:00,13,19.8,19.85,19.75,19.8,288
20190401|2018-12-13 15:30,13,19.82,19.85,19.75,19.85,125
20190401|2018-12-13 17:00,14,19.8,19.8,19.79,19.8,62
20190401|2018-12-13 18:00,14,19.75,19.75,19.75,19.75,18
20190401|2018-12-13 18:30,14,19.8,19.85,19.8,19.85,2
20190401|2018-12-13 19:00,14,19.88,20.05,19.88,20.03,70
20190401|2018-12-13 19:30,14,20.05,20.05,20.02,20.05,24
20190401|2018-12-13 20:00,14,20.05,20.1,20.05,20.05,35
20190401|2018-12-13 20:30,14,20.05,20.05,20.05,20.05,11
20190401|2018-12-13 21:00,14,20.01,20.1,20,20,63
20190401|2018-12-13 21:30,14,20.05,20.05,20.05,20.05,4
20190401|2018-12-13 23:00,14,20.05,20.05,20,20,8
20190401|2018-12-13 23:30,14,20,20.06,19.99,20.06,133
20190401|2018-12-14 00:00,14,20.05,20.05,20.05,20.05,4
20190401|2018-12-14 00:30,14,20.05,20.05,20.05,20.05,1
20190401|2018-12-14 01:00,14,20.05,20.05,20.05,20.05,1
20190401|2018-12-14 01:30,14,20.05,20.05,20.05,20.05,2
20190401|2018-12-14 02:00,14,20.08,20.12,20.05,20.12,42
20190401|2018-12-14 02:30,14,20.15,20.22,20.15,20.22,45
20190401|2018-12-14 03:00,14,20.22,20.22,20.18,20.21,22
20190401|2018-12-14 03:30,14,20.25,20.25,20.22,20.25,79
20190401|2018-12-14 04:00,14,20.16,20.16,20.15,20.15,31
20190401|2018-12-14 04:30,14,20.15,20.15,20.15,20.15,3
20190401|2018-12-14 05:30,14,20.15,20.15,20.1,20.1,14
20190401|2018-12-14 06:00,14,20.1,20.12,20.1,20.1,9
20190401|2018-12-14 06:30,14,20.06,20.11,20.06,20.1,42
20190401|2018-12-14 07:00,14,20.1,20.1,20.06,20.08,18
20190401|2018-12-14 07:30,14,20.1,20.1,20.1,20.1,6
20190401|2018-12-14 08:00,14,20.05,20.06,20,20.05,117
20190401|2018-12-14 08:30,14,20.05,20.11,20,20,256
20190401|2018-12-14 09:00,14,20.01,20.01,19.93,19.95,71
20190401|2018-12-14 09:30,14,20.08,20.15,19.95,20.02,292
20190401|2018-12-14 10:00,14,20.05,20.17,19.95,20.12,728
20190401|2018-12-14 10:30,14,20.07,20.21,20.05,20.2,406
20190401|2018-12-14 11:00,14,20.13,20.17,20.1,20.1,203
20190401|2018-12-14 11:30,14,20.07,20.12,20.05,20.1,154
20190401|2018-12-14 12:00,14,20.12,20.16,20.05,20.11,212
20190401|2018-12-14 12:30,14,20.15,20.22,20.08,20.15,242
20190401|2018-12-14 13:00,14,20.17,20.21,20.1,20.1,201
20190401|2018-12-14 13:30,14,20.12,20.32,20.11,20.15,1189
20190401|2018-12-14 14:00,14,20.15,20.2,20.07,20.18,455
20190401|2018-12-14 14:30,14,20.2,20.27,20.1,20.15,1033
20190401|2018-12-14 15:00,14,20.15,20.15,20.05,20.1,495
20190401|2018-12-14 15:30,14,20.08,20.15,20.06,20.15,52
20190401|2018-12-16 17:00,17,20.15,20.15,20.1,20.1,17
20190401|2018-12-16 18:00,17,20.06,20.06,20.05,20.05,62
20190401|2018-12-16 18:30,17,20.01,20.05,20.01,20.04,14
20190401|2018-12-16 19:30,17,20.02,20.02,19.96,19.97,24
20190401|2018-12-16 20:00,17,20,20,20,20,7
20190401|2018-12-16 20:30,17,19.97,19.97,19.97,19.97,6
20190401|2018-12-16 22:00,17,20,20,19.98,19.98,7
20190401|2018-12-16 22:30,17,20,20,20,20,11
20190401|2018-12-16 23:00,17,19.97,19.97,19.95,19.97,22
20190401|2018-12-17 00:00,17,19.98,19.98,19.98,19.98,1
20190401|2018-12-17 01:30,17,20.06,20.06,20.06,20.06,1
20190401|2018-12-17 02:00,17,20.1,20.1,20.1,20.1,26
20190401|2018-12-17 02:30,17,20.01,20.01,20.01,20.01,1
20190401|2018-12-17 03:30,17,20.1,20.1,20.1,20.1,1
20190401|2018-12-17 04:00,17,20.05,20.05,20.01,20.01,5
20190401|2018-12-17 05:00,17,20.06,20.1,20.05,20.1,28
20190401|2018-12-17 05:30,17,20.12,20.12,20.12,20.12,1
20190401|2018-12-17 06:00,17,20.1,20.15,20.1,20.15,13
20190401|2018-12-17 07:00,17,20.2,20.2,20.15,20.2,8
20190401|2018-12-17 07:30,17,20.2,20.28,20.2,20.25,87
20190401|2018-12-17 08:00,17,20.3,20.3,20.21,20.27,977
20190401|2018-12-17 08:30,17,20.3,20.5,20.28,20.35,1220
20190401|2018-12-17 09:00,17,20.35,20.36,20.2,20.26,139
20190401|2018-12-17 09:30,17,20.25,20.4,20.19,20.25,162
20190401|2018-12-17 10:00,17,20.2,20.25,20.15,20.2,176
20190401|2018-12-17 10:30,17,20.2,20.33,20.2,20.2,115
20190401|2018-12-17 11:00,17,20.2,20.4,20.2,20.35,403
20190401|2018-12-17 11:30,17,20.35,20.55,20.35,20.52,245
20190401|2018-12-17 12:00,17,20.55,20.6,20.4,20.5,249
20190401|2018-12-17 12:30,17,20.5,20.65,20.45,20.56,639
20190401|2018-12-17 13:00,17,20.57,20.65,20.45,20.6,490
20190401|2018-12-17 13:30,17,20.6,20.62,20.5,20.55,340
20190401|2018-12-17 14:00,17,20.55,20.72,20.5,20.7,321
20190401|2018-12-17 14:30,17,20.75,20.9,20.67,20.7,720
20190401|2018-12-17 15:00,17,20.65,20.72,20.57,20.6,780
20190401|2018-12-17 15:30,17,20.57,20.61,20.52,20.52,169
20190401|2018-12-17 17:00,18,20.5,20.5,20.42,20.46,54
20190401|2018-12-17 17:30,18,20.47,20.47,20.47,20.47,1
20190401|2018-12-17 18:00,18,20.5,20.5,20.47,20.5,19
20190401|2018-12-17 18:30,18,20.5,20.5,20.45,20.48,7
20190401|2018-12-17 19:00,18,20.45,20.45,20.45,20.45,1
20190401|2018-12-17 19:30,18,20.42,20.42,20.38,20.38,5
20190401|2018-12-17 20:00,18,20.4,20.43,20.4,20.43,15
20190401|2018-12-17 20:30,18,20.45,20.45,20.45,20.45,87
20190401|2018-12-17 21:00,18,20.5,20.5,20.5,20.5,18
20190401|2018-12-17 21:30,18,20.52,20.57,20.52,20.55,31
20190401|2018-12-17 22:00,18,20.55,20.55,20.55,20.55,5
20190401|2018-12-17 23:30,18,20.6,20.6,20.6,20.6,6
20190401|2018-12-18 01:00,18,20.5,20.55,20.5,20.55,10
20190401|2018-12-18 01:30,18,20.47,20.47,20.47,20.47,1
20190401|2018-12-18 02:00,18,20.5,20.52,20.5,20.52,27
20190401|2018-12-18 02:30,18,20.5,20.52,20.48,20.5,11
20190401|2018-12-18 03:00,18,20.5,20.52,20.5,20.52,27
20190401|2018-12-18 03:30,18,20.53,20.53,20.47,20.47,4
20190401|2018-12-18 04:00,18,20.47,20.5,20.45,20.45,3
20190401|2018-12-18 04:30,18,20.47,20.52,20.47,20.52,18
20190401|2018-12-18 05:00,18,20.5,20.5,20.45,20.47,24
20190401|2018-12-18 05:30,18,20.48,20.5,20.45,20.45,55
20190401|2018-12-18 06:30,18,20.5,20.5,20.38,20.39,6
20190401|2018-12-18 07:00,18,20.38,20.42,20.38,20.42,3
20190401|2018-12-18 07:30,18,20.42,20.45,20.4,20.45,15
20190401|2018-12-18 08:00,18,20.46,20.46,20.45,20.45,23
20190401|2018-12-18 08:30,18,20.47,20.57,20.45,20.45,276
20190401|2018-12-18 09:00,18,20.5,20.68,20.47,20.65,197
20190401|2018-12-18 09:30,18,20.64,20.78,20.6,20.75,426
20190401|2018-12-18 10:00,18,20.73,20.88,20.7,20.83,241
20190401|2018-12-18 10:30,18,20.8,20.83,20.75,20.8,108
20190401|2018-12-18 11:00,18,20.82,20.85,20.65,20.8,173
20190401|2018-12-18 11:30,18,20.76,20.8,20.7,20.75,224
20190401|2018-12-18 12:00,18,20.75,20.85,20.7,20.79,434
20190401|2018-12-18 12:30,18,20.8,20.95,20.75,20.95,287
20190401|2018-12-18 13:00,18,20.9,20.95,20.85,20.85,235
20190401|2018-12-18 13:30,18,20.9,21.1,20.89,21.1,520
20190401|2018-12-18 14:00,18,21.1,21.12,20.87,21,495
20190401|2018-12-18 14:30,18,21,21,20.65,20.75,541
20190401|2018-12-18 15:00,18,20.74,20.87,20.74,20.87,807
20190401|2018-12-18 15:30,18,20.87,21,20.85,20.98,374
20190401|2018-12-18 17:00,19,21.03,21.03,20.95,20.95,80
20190401|2018-12-18 17:30,19,20.92,20.95,20.92,20.95,2
20190401|2018-12-18 18:00,19,20.95,20.95,20.9,20.95,85
20190401|2018-12-18 18:30,19,20.94,20.95,20.85,20.87,64
20190401|2018-12-18 19:00,19,20.9,20.91,20.8,20.8,19
20190401|2018-12-18 19:30,19,20.8,20.8,20.8,20.8,10
20190401|2018-12-18 20:00,19,20.81,20.82,20.8,20.8,16
20190401|2018-12-18 20:30,19,20.8,20.81,20.8,20.81,6
20190401|2018-12-18 21:00,19,20.8,20.8,20.78,20.78,3
20190401|2018-12-18 21:30,19,20.8,20.8,20.77,20.77,16
20190401|2018-12-18 22:00,19,20.8,20.8,20.76,20.76,3
20190401|2018-12-18 22:30,19,20.76,20.76,20.75,20.75,30
20190401|2018-12-18 23:00,19,20.75,20.75,20.73,20.73,12
20190401|2018-12-19 00:00,19,20.72,20.72,20.72,20.72,6
20190401|2018-12-19 01:00,19,20.7,20.75,20.7,20.75,18
20190401|2018-12-19 01:30,19,20.7,20.77,20.7,20.77,34
20190401|2018-12-19 02:00,19,20.75,20.81,20.73,20.77,78
20190401|2018-12-19 02:30,19,20.8,20.85,20.8,20.8,10
20190401|2018-12-19 03:00,19,20.8,20.8,20.8,20.8,3
20190401|2018-12-19 03:30,19,20.8,20.8,20.75,20.75,10
20190401|2018-12-19 04:00,19,20.7,20.72,20.7,20.72,4
20190401|2018-12-19 04:30,19,20.75,20.76,20.73,20.76,61
20190401|2018-12-19 05:00,19,20.76,20.77,20.7,20.76,38
20190401|2018-12-19 05:30,19,20.76,20.78,20.75,20.75,10
20190401|2018-12-19 06:00,19,20.7,20.72,20.7,20.71,131
20190401|2018-12-19 06:30,19,20.72,20.77,20.7,20.76,260
20190401|2018-12-19 07:00,19,20.77,20.9,20.76,20.85,46
20190401|2018-12-19 07:30,19,20.85,20.85,20.8,20.82,27
20190401|2018-12-19 08:00,19,20.85,20.95,20.85,20.86,265
20190401|2018-12-19 08:30,19,20.85,20.86,20.65,20.72,470
20190401|2018-12-19 09:00,19,20.71,20.76,20.63,20.65,277
20190401|2018-12-19 09:30,19,20.62,20.7,20.58,20.63,201
20190401|2018-12-19 10:00,19,20.62,20.75,20.61,20.72,408
20190401|2018-12-19 10:30,19,20.7,20.75,20.57,20.57,371
20190401|2018-12-19 11:00,19,20.57,20.57,20.47,20.5,387
20190401|2018-12-19 11:30,19,20.51,20.56,20.48,20.55,163
20190401|2018-12-19 12:00,19,20.56,20.6,20.51,20.55,342
20190401|2018-12-19 12:30,19,20.52,20.56,20.45,20.45,281
20190401|2018-12-19 13:00,19,20.46,20.87,20.38,20.55,974
20190401|2018-12-19 13:30,19,20.56,21.03,20.45,20.97,781
20190401|2018-12-19 14:00,19,20.97,21.26,20.9,21.05,1445
20190401|2018-12-19 14:30,19,21.05,21.2,20.9,20.95,657
20190401|2018-12-19 15:00,19,21,21.13,20.91,21.07,1252
20190401|2018-12-19 15:30,19,21.02,21.15,21.02,21.07,185
20190401|2018-12-19 17:00,20,21.05,21.1,20.95,20.95,39
20190401|2018-12-19 17:30,20,20.91,20.91,20.91,20.91,4
20190401|2018-12-19 18:00,20,20.95,21,20.91,20.96,21
20190401|2018-12-19 18:30,20,20.98,20.98,20.94,20.94,7
20190401|2018-12-19 19:00,20,20.9,20.91,20.9,20.91,9
20190401|2018-12-19 19:30,20,20.9,20.92,20.9,20.92,3
20190401|2018-12-19 20:00,20,20.94,21,20.94,21,15
20190401|2018-12-19 20:30,20,21,21,21,21,2
20190401|2018-12-19 21:00,20,21.05,21.15,21.05,21.15,23
20190401|2018-12-19 21:30,20,21.1,21.17,21.1,21.15,13
20190401|2018-12-19 22:00,20,21.15,21.21,21.15,21.2,45
20190401|2018-12-19 22:30,20,21.22,21.35,21.21,21.3,213
20190401|2018-12-19 23:00,20,21.3,21.32,21.23,21.3,80
20190401|2018-12-19 23:30,20,21.3,21.3,21.22,21.25,18
20190401|2018-12-20 00:00,20,21.25,21.35,21.25,21.3,19
20190401|2018-12-20 00:30,20,21.27,21.27,21.22,21.25,13
20190401|2018-12-20 01:00,20,21.24,21.25,21.17,21.17,35
20190401|2018-12-20 01:30,20,21.17,21.2,21.13,21.2,45
20190401|2018-12-20 02:00,20,21.2,21.25,21.15,21.25,184
20190401|2018-12-20 02:30,20,21.2,21.2,21.2,21.2,23
20190401|2018-12-20 03:00,20,21.2,21.2,21.1,21.1,44
20190401|2018-12-20 03:30,20,21.1,21.1,21.1,21.1,16
20190401|2018-12-20 04:00,20,21.08,21.1,21.03,21.05,30
20190401|2018-12-20 04:30,20,21.05,21.11,21.03,21.1,44
20190401|2018-12-20 05:00,20,21.05,21.05,20.98,21,65
20190401|2018-12-20 05:30,20,20.98,21,20.95,20.95,15
20190401|2018-12-20 06:00,20,20.95,21,20.9,21,30
20190401|2018-12-20 06:30,20,21,21,20.95,20.95,27
20190401|2018-12-20 07:00,20,20.98,21.07,20.98,21,167
20190401|2018-12-20 07:30,20,20.95,21.13,20.95,21.12,199
20190401|2018-12-20 08:00,20,21.15,21.2,21.06,21.2,338
20190401|2018-12-20 08:30,20,21.25,21.35,21.13,21.21,900
20190401|2018-12-20 09:00,20,21.2,21.35,21.08,21.25,1333
20190401|2018-12-20 09:30,20,21.25,21.25,21.05,21.15,385
20190401|2018-12-20 10:00,20,21.15,21.4,21.12,21.36,553
20190401|2018-12-20 10:30,20,21.37,21.58,21.25,21.58,1175
20190401|2018-12-20 11:00,20,21.57,21.72,21.35,21.35,660
20190401|2018-12-20 11:30,20,21.37,21.52,21.35,21.45,456
20190401|2018-12-20 12:00,20,21.45,21.7,21.4,21.6,937
20190401|2018-12-20 12:30,20,21.61,21.67,21.56,21.65,825
20190401|2018-12-20 13:00,20,21.65,21.8,21.52,21.52,734
20190401|2018-12-20 13:30,20,21.52,21.52,21.3,21.45,846
20190401|2018-12-20 14:00,20,21.45,21.53,21.24,21.31,354
20190401|2018-12-20 14:30,20,21.3,21.48,21.2,21.35,415
20190401|2018-12-20 15:00,20,21.35,21.36,21.13,21.16,529
20190401|2018-12-20 15:30,20,21.12,21.13,21.05,21.1,410
20190401|2018-12-20 17:00,21,21.13,21.13,21,21.05,35
20190401|2018-12-20 17:30,21,21.05,21.1,21.05,21.1,37
20190401|2018-12-20 18:00,21,21.1,21.16,21.1,21.13,30
20190401|2018-12-20 18:30,21,21.13,21.17,21.13,21.17,12
20190401|2018-12-20 19:00,21,21.1,21.1,21.07,21.1,23
20190401|2018-12-20 19:30,21,21.15,21.15,21.15,21.15,5
20190401|2018-12-20 20:00,21,21.2,21.22,21.18,21.18,8
20190401|2018-12-20 20:30,21,21.17,21.17,21.16,21.16,7
20190401|2018-12-20 21:00,21,21.2,21.2,21.2,21.2,8
20190401|2018-12-20 21:30,21,21.15,21.17,21.13,21.15,7
20190401|2018-12-20 22:00,21,21.15,21.15,21.15,21.15,3
20190401|2018-12-20 22:30,21,21.15,21.2,21.15,21.2,7
20190401|2018-12-20 23:00,21,21.13,21.16,21.13,21.16,4
20190401|2018-12-20 23:30,21,21.15,21.15,21.12,21.12,2
20190401|2018-12-21 00:30,21,21.15,21.15,21.09,21.09,12
20190401|2018-12-21 01:00,21,21.1,21.15,21.1,21.15,6
20190401|2018-12-21 01:30,21,21.15,21.15,21.15,21.15,8
20190401|2018-12-21 02:00,21,21.15,21.21,21.12,21.21,84
20190401|2018-12-21 02:30,21,21.2,21.25,21.16,21.25,90
20190401|2018-12-21 03:00,21,21.26,21.3,21.17,21.25,67
20190401|2018-12-21 03:30,21,21.21,21.23,21.18,21.2,24
20190401|2018-12-21 04:00,21,21.2,21.3,21.2,21.3,27
20190401|2018-12-21 04:30,21,21.25,21.25,21.2,21.22,52
20190401|2018-12-21 05:00,21,21.2,21.24,21.18,21.2,66
20190401|2018-12-21 05:30,21,21.2,21.25,21.14,21.2,50
20190401|2018-12-21 06:00,21,21.2,21.2,21.15,21.2,31
20190401|2018-12-21 06:30,21,21.21,21.22,21.19,21.2,54
20190401|2018-12-21 07:00,21,21.19,21.25,21.15,21.2,163
20190401|2018-12-21 07:30,21,21.16,21.16,21.01,21.07,277
20190401|2018-12-21 08:00,21,21.05,21.2,21.01,21.15,415
20190401|2018-12-21 08:30,21,21.13,21.27,21.02,21.12,1009
20190401|2018-12-21 09:00,21,21.12,21.28,20.75,20.85,3313
20190401|2018-12-21 09:30,21,20.81,21.08,20.81,21.05,871
20190401|2018-12-21 10:00,21,21.02,21.2,20.95,20.95,1266
20190401|2018-12-21 10:30,21,20.95,21.13,20.93,21.11,815
20190401|2018-12-21 11:00,21,21.11,21.3,21.06,21.3,871
20190401|2018-12-21 11:30,21,21.32,21.42,21.11,21.3,1594
20190401|2018-12-21 12:00,21,21.26,21.3,21.12,21.2,511
20190401|2018-12-21 12:30,21,21.2,21.3,21.07,21.25,782
20190401|2018-12-21 13:00,21,21.25,21.3,21.18,21.28,357
20190401|2018-12-21 13:30,21,21.27,21.4,21.2,21.33,808
20190401|2018-12-21 14:00,21,21.33,21.51,21.26,21.51,1052
20190401|2018-12-21 14:30,21,21.5,21.55,21.3,21.47,1910
20190401|2018-12-21 15:00,21,21.46,21.55,21.3,21.42,1205
20190401|2018-12-21 15:30,21,21.4,21.43,21.28,21.3,164
20190401|2018-12-23 17:00,24,21.38,21.53,21.38,21.4,64
20190401|2018-12-23 17:30,24,21.4,21.4,21.35,21.4,16
20190401|2018-12-23 18:00,24,21.4,21.45,21.4,21.44,4
20190401|2018-12-23 18:30,24,21.45,21.45,21.4,21.4,6
20190401|2018-12-23 19:00,24,21.4,21.4,21.4,21.4,9
20190401|2018-12-23 19:30,24,21.4,21.4,21.35,21.35,15
20190401|2018-12-23 20:30,24,21.3,21.35,21.27,21.35,14
20190401|2018-12-23 21:00,24,21.3,21.3,21.3,21.3,3
20190401|2018-12-23 21:30,24,21.3,21.3,21.3,21.3,17
20190401|2018-12-23 22:00,24,21.26,21.26,21.25,21.25,7
20190401|2018-12-23 22:30,24,21.25,21.25,21.25,21.25,30
20190401|2018-12-23 23:00,24,21.25,21.25,21.25,21.25,27
20190401|2018-12-23 23:30,24,21.25,21.25,21.25,21.25,12
20190401|2018-12-24 00:00,24,21.3,21.3,21.3,21.3,5
20190401|2018-12-24 00:30,24,21.25,21.25,21.25,21.25,5
20190401|2018-12-24 01:00,24,21.25,21.25,21.25,21.25,23
20190401|2018-12-24 01:30,24,21.25,21.25,21.25,21.25,2
20190401|2018-12-24 02:00,24,21.25,21.3,21.25,21.3,23
20190401|2018-12-24 02:30,24,21.3,21.3,21.3,21.3,20
20190401|2018-12-24 03:00,24,21.35,21.37,21.35,21.37,18
20190401|2018-12-24 03:30,24,21.37,21.37,21.35,21.35,42
20190401|2018-12-24 04:00,24,21.35,21.35,21.35,21.35,1
20190401|2018-12-24 04:30,24,21.35,21.35,21.32,21.32,2
20190401|2018-12-24 05:00,24,21.32,21.32,21.3,21.3,5
20190401|2018-12-24 05:30,24,21.3,21.38,21.3,21.38,13
20190401|2018-12-24 06:00,24,21.4,21.55,21.4,21.55,77
20190401|2018-12-24 06:30,24,21.55,21.6,21.5,21.6,37
20190401|2018-12-24 07:00,24,21.57,21.61,21.47,21.48,83
20190401|2018-12-24 07:30,24,21.52,21.6,21.5,21.58,151
20190401|2018-12-24 08:00,24,21.55,21.6,21.46,21.6,145
20190401|2018-12-24 08:30,24,21.61,21.75,21.55,21.67,784
20190401|2018-12-24 09:00,24,21.7,21.81,21.64,21.73,894
20190401|2018-12-24 09:30,24,21.7,21.76,21.41,21.71,860
20190401|2018-12-24 10:00,24,21.74,21.85,21.67,21.71,369
20190401|2018-12-24 10:30,24,21.7,21.77,21.63,21.71,461
20190401|2018-12-24 11:00,24,21.7,21.72,21.5,21.52,1820
20190401|2018-12-24 11:30,24,21.5,21.6,21.47,21.47,1364
20190401|2018-12-24 12:00,24,21.5,21.61,21.4,21.4,1569
20190401|2018-12-25 17:00,26,21.4,21.61,21.32,21.45,278
20190401|2018-12-25 17:30,26,21.5,21.5,21.32,21.4,201
20190401|2018-12-25 18:00,26,21.4,21.45,21.35,21.45,59
20190401|2018-12-25 18:30,26,21.45,21.45,21.35,21.4,28
20190401|2018-12-25 19:00,26,21.35,21.4,21.34,21.4,46
20190401|2018-12-25 19:30,26,21.45,21.45,21.38,21.41,87
20190401|2018-12-25 20:00,26,21.45,21.45,21.4,21.45,31
20190401|2018-12-25 20:30,26,21.45,21.5,21.41,21.45,83
20190401|2018-12-25 21:00,26,21.45,21.45,21.4,21.4,26
20190401|2018-12-25 21:30,26,21.4,21.45,21.36,21.4,21
20190401|2018-12-25 22:00,26,21.4,21.5,21.4,21.45,53
20190401|2018-12-25 22:30,26,21.45,21.55,21.45,21.55,18
20190401|2018-12-25 23:00,26,21.55,21.6,21.52,21.6,7
20190401|2018-12-25 23:30,26,21.55,21.55,21.45,21.55,67
20190401|2018-12-26 00:00,26,21.5,21.5,21.45,21.45,22
20190401|2018-12-26 00:30,26,21.45,21.45,21.45,21.45,9
20190401|2018-12-26 01:00,26,21.45,21.45,21.45,21.45,6
20190401|2018-12-26 01:30,26,21.4,21.4,21.37,21.38,9
20190401|2018-12-26 02:00,26,21.4,21.4,21.35,21.35,12
20190401|2018-12-26 02:30,26,21.35,21.35,21.28,21.28,53
20190401|2018-12-26 03:00,26,21.35,21.35,21.28,21.3,83
20190401|2018-12-26 03:30,26,21.3,21.3,21.15,21.15,37
20190401|2018-12-26 04:00,26,21.2,21.25,21.2,21.25,36
20190401|2018-12-26 04:30,26,21.2,21.25,21.2,21.25,27
20190401|2018-12-26 05:00,26,21.2,21.2,21.2,21.2,1
20190401|2018-12-26 05:30,26,21.2,21.2,21.2,21.2,3
20190401|2018-12-26 06:00,26,21.15,21.2,21.1,21.12,58
20190401|2018-12-26 06:30,26,21.15,21.15,21.1,21.11,35
20190401|2018-12-26 07:00,26,21.15,21.25,21.15,21.2,57
20190401|2018-12-26 07:30,26,21.25,21.3,21.2,21.3,167
20190401|2018-12-26 08:00,26,21.26,21.3,21.1,21.12,444
20190401|2018-12-26 08:30,26,21.1,21.48,20.86,21.47,2690
20190401|2018-12-26 09:00,26,21.51,21.55,21.12,21.18,2058
20190401|2018-12-26 09:30,26,21.17,21.4,21.11,21.4,1650
20190401|2018-12-26 10:00,26,21.35,21.37,21.15,21.16,600
20190401|2018-12-26 10:30,26,21.2,21.23,21.01,21.01,428
20190401|2018-12-26 11:00,26,21,21.08,20.81,20.93,610
20190401|2018-12-26 11:30,26,20.95,20.97,20.82,20.85,788
20190401|2018-12-26 12:00,26,20.82,21,20.8,20.91,438
20190401|2018-12-26 12:30,26,20.91,20.96,20.78,20.86,421
20190401|2018-12-26 13:00,26,20.88,20.96,20.8,20.95,897
20190401|2018-12-26 13:30,26,20.94,21.05,20.85,20.87,564
20190401|2018-12-26 14:00,26,20.88,21.05,20.8,20.98,685
20190401|2018-12-26 14:30,26,20.98,21.03,20.75,20.84,1280
20190401|2018-12-26 15:00,26,20.81,20.95,20.75,20.93,1772
20190401|2018-12-26 15:30,26,20.9,21.05,20.86,20.98,200
20190401|2018-12-26 17:00,27,20.93,20.95,20.9,20.92,110
20190401|2018-12-26 17:30,27,20.95,21,20.95,21,40
20190401|2018-12-26 18:00,27,20.98,21,20.93,20.93,31
20190401|2018-12-26 18:30,27,20.98,21,20.98,21,8
20190401|2018-12-26 19:00,27,21.01,21.01,20.95,20.95,9
20190401|2018-12-26 19:30,27,20.98,21,20.98,21,3
20190401|2018-12-26 20:00,27,20.95,20.95,20.95,20.95,3
20190401|2018-12-26 21:30,27,21,21,21,21,2
20190401|2018-12-26 22:00,27,21,21,21,21,9
20190401|2018-12-26 23:00,27,20.95,20.95,20.85,20.85,14
20190401|2018-12-26 23:30,27,20.95,21.05,20.95,21.05,28
20190401|2018-12-27 00:00,27,21.05,21.06,21.05,21.06,3
20190401|2018-12-27 00:30,27,21,21,21,21,10
20190401|2018-12-27 01:00,27,21.02,21.02,21,21,12
20190401|2018-12-27 01:30,27,21.02,21.07,21.02,21.07,39
20190401|2018-12-27 02:00,27,21.07,21.11,21.05,21.05,65
20190401|2018-12-27 02:30,27,21.1,21.15,21.1,21.15,32
20190401|2018-12-27 03:00,27,21.15,21.25,21.14,21.22,27
20190401|2018-12-27 03:30,27,21.3,21.38,21.27,21.38,64
20190401|2018-12-27 04:00,27,21.33,21.35,21.25,21.25,48
20190401|2018-12-27 04:30,27,21.25,21.35,21.25,21.35,18
20190401|2018-12-27 05:00,27,21.31,21.31,21.25,21.25,16
20190401|2018-12-27 05:30,27,21.3,21.3,21.3,21.3,5
20190401|2018-12-27 06:00,27,21.3,21.33,21.3,21.33,8
20190401|2018-12-27 06:30,27,21.3,21.3,21.22,21.25,48
20190401|2018-12-27 07:00,27,21.3,21.32,21.24,21.27,44
20190401|2018-12-27 07:30,27,21.3,21.47,21.3,21.42,150
20190401|2018-12-27 08:00,27,21.45,21.48,21.37,21.41,406
20190401|2018-12-27 08:30,27,21.41,21.56,21.21,21.42,630
20190401|2018-12-27 09:00,27,21.47,21.72,21.4,21.72,1158
20190401|2018-12-27 09:30,27,21.7,21.85,21.63,21.82,1260
20190401|2018-12-27 10:00,27,21.81,21.87,21.69,21.7,309
20190401|2018-12-27 10:30,27,21.7,21.85,21.65,21.75,472
20190401|2018-12-27 11:00,27,21.75,21.97,21.72,21.95,315
20190401|2018-12-27 11:30,27,21.95,21.96,21.82,21.85,389
20190401|2018-12-27 12:00,27,21.85,21.95,21.8,21.9,212
20190401|2018-12-27 12:30,27,21.82,22,21.8,21.95,270
20190401|2018-12-27 13:00,27,22,22.13,21.96,22.06,552
20190401|2018-12-27 13:30,27,22.06,22.1,21.8,21.85,581
20190401|2018-12-27 14:00,27,21.85,22,21.47,21.49,276
20190401|2018-12-27 14:30,27,21.5,21.52,21.25,21.3,1914
20190401|2018-12-27 15:00,27,21.28,21.4,21.2,21.24,1001
20190401|2018-12-27 15:30,27,21.25,21.45,21.23,21.36,455
20190401|2018-12-27 17:00,28,21.35,21.42,21.35,21.42,22
20190401|2018-12-27 17:30,28,21.4,21.42,21.4,21.4,31
20190401|2018-12-27 18:00,28,21.4,21.4,21.35,21.35,3
20190401|2018-12-27 18:30,28,21.33,21.35,21.33,21.35,18
20190401|2018-12-27 19:00,28,21.35,21.35,21.3,21.31,3
20190401|2018-12-27 19:30,28,21.3,21.35,21.27,21.35,18
20190401|2018-12-27 20:00,28,21.26,21.27,21.26,21.26,23
20190401|2018-12-27 20:30,28,21.3,21.3,21.3,21.3,7
20190401|2018-12-27 21:00,28,21.3,21.3,21.3,21.3,4
20190401|2018-12-27 21:30,28,21.29,21.29,21.29,21.29,25
20190401|2018-12-27 22:30,28,21.25,21.25,21.2,21.22,28
20190401|2018-12-27 23:00,28,21.22,21.25,21.22,21.25,20
20190401|2018-12-27 23:30,28,21.31,21.33,21.31,21.31,8
20190401|2018-12-28 00:00,28,21.4,21.4,21.4,21.4,4
20190401|2018-12-28 00:30,28,21.37,21.4,21.37,21.4,13
20190401|2018-12-28 01:00,28,21.4,21.41,21.37,21.4,36
20190401|2018-12-28 01:30,28,21.4,21.4,21.32,21.35,27
20190401|2018-12-28 02:00,28,21.35,21.42,21.3,21.35,60
20190401|2018-12-28 02:30,28,21.35,21.38,21.33,21.35,32
20190401|2018-12-28 03:00,28,21.35,21.4,21.32,21.37,64
20190401|2018-12-28 03:30,28,21.37,21.37,21.3,21.31,40
20190401|2018-12-28 04:00,28,21.3,21.3,21.28,21.3,56
20190401|2018-12-28 04:30,28,21.25,21.25,21.25,21.25,17
20190401|2018-12-28 05:00,28,21.3,21.31,21.26,21.26,36
20190401|2018-12-28 05:30,28,21.25,21.25,21.21,21.25,89
20190401|2018-12-28 06:00,28,21.25,21.3,21.25,21.27,96
20190401|2018-12-28 06:30,28,21.3,21.31,21.25,21.26,62
20190401|2018-12-28 07:00,28,21.3,21.3,21.3,21.3,7
20190401|2018-12-28 07:30,28,21.33,21.35,21.31,21.33,42
20190401|2018-12-28 08:00,28,21.35,21.37,21.32,21.37,127
20190401|2018-12-28 08:30,28,21.35,21.54,21.25,21.35,828
20190401|2018-12-28 09:00,28,21.35,21.61,21.35,21.6,522
20190401|2018-12-28 09:30,28,21.62,21.76,21.6,21.75,897
20190401|2018-12-28 10:00,28,21.76,21.8,21.61,21.61,555
20190401|2018-12-28 10:30,28,21.62,21.74,21.5,21.65,307
20190401|2018-12-28 11:00,28,21.62,21.7,21.57,21.62,333
20190401|2018-12-28 11:30,28,21.62,21.62,21.43,21.5,377
20190401|2018-12-28 12:00,28,21.47,21.55,21.45,21.55,123
20190401|2018-12-28 12:30,28,21.52,21.66,21.52,21.55,658
20190401|2018-12-28 13:00,28,21.55,21.55,21.32,21.4,543
20190401|2018-12-28 13:30,28,21.36,21.37,21.17,21.25,417
20190401|2018-12-28 14:00,28,21.22,21.4,21.2,21.35,894
20190401|2018-12-28 14:30,28,21.35,21.5,21.27,21.35,1877
20190401|2018-12-28 15:00,28,21.35,21.5,21.28,21.31,877
20190401|2018-12-28 15:30,28,21.35,21.36,21.3,21.33,130
20190401|2018-12-30 17:00,31,21.25,21.25,21.15,21.15,39
20190401|2018-12-30 17:30,31,21.15,21.15,21.15,21.15,1
20190401|2018-12-30 18:00,31,21.2,21.23,21.2,21.23,10
20190401|2018-12-30 18:30,31,21.2,21.2,21.2,21.2,14
20190401|2018-12-30 19:00,31,21.2,21.2,21.18,21.2,14
20190401|2018-12-30 19:30,31,21.23,21.25,21.23,21.25,37
20190401|2018-12-30 20:00,31,21.2,21.2,21.2,21.2,11
20190401|2018-12-30 20:30,31,21.25,21.25,21.19,21.19,4
20190401|2018-12-30 21:00,31,21.2,21.2,21.2,21.2,5
20190401|2018-12-30 22:00,31,21.2,21.23,21.2,21.23,5
20190401|2018-12-30 22:30,31,21.2,21.2,21.2,21.2,3
20190401|2018-12-31 00:30,31,21.2,21.2,21.2,21.2,1
20190401|2018-12-31 01:00,31,21.15,21.15,21.14,21.14,2
20190401|2018-12-31 01:30,31,21.19,21.2,21.19,21.2,3
20190401|2018-12-31 02:00,31,21.2,21.2,21.16,21.16,12
20190401|2018-12-31 02:30,31,21.15,21.15,21.15,21.15,2
20190401|2018-12-31 03:00,31,21.16,21.16,21.16,21.16,1
20190401|2018-12-31 03:30,31,21.11,21.11,21.11,21.11,2
20190401|2018-12-31 04:00,31,21.15,21.15,21.12,21.12,5
20190401|2018-12-31 04:30,31,21.12,21.12,21.12,21.12,1
20190401|2018-12-31 05:00,31,21.1,21.1,21.05,21.05,51
20190401|2018-12-31 05:30,31,21.02,21.02,20.97,21,71
20190401|2018-12-31 06:00,31,21,21,20.95,20.96,50
20190401|2018-12-31 06:30,31,20.95,20.96,20.91,20.91,61
20190401|2018-12-31 07:00,31,20.95,21,20.95,21,51
20190401|2018-12-31 07:30,31,21.02,21.03,20.95,20.95,121
20190401|2018-12-31 08:00,31,20.93,20.95,20.9,20.95,103
20190401|2018-12-31 08:30,31,20.92,21.07,20.87,21,501
20190401|2018-12-31 09:00,31,20.99,21.08,20.96,21.05,323
20190401|2018-12-31 09:30,31,21.07,21.15,21.02,21.1,362
20190401|2018-12-31 10:00,31,21.1,21.15,21.05,21.08,489
20190401|2018-12-31 10:30,31,21.1,21.15,21.05,21.07,403
20190401|2018-12-31 11:00,31,21.07,21.1,21.01,21.02,173
20190401|2018-12-31 11:30,31,21,21.08,21,21.02,348
20190401|2018-12-31 12:00,31,21,21.05,20.96,20.98,211
20190401|2018-12-31 12:30,31,20.98,21.11,20.98,21.1,286
20190401|2018-12-31 13:00,31,21.1,21.13,21.05,21.13,220
20190401|2018-12-31 13:30,31,21.12,21.2,21.06,21.15,659
20190401|2018-12-31 14:00,31,21.15,21.26,21.06,21.17,583
20190401|2018-12-31 14:30,31,21.15,21.15,21.02,21.02,589
20190401|2018-12-31 15:00,31,21.05,21.07,20.95,20.98,933
20190401|2018-12-31 15:30,31,20.97,21,20.95,21,157
20190401|2019-01-01 17:00,2,20.9,20.9,20.8,20.8,31
20190401|2019-01-01 17:30,2,20.76,20.85,20.76,20.85,75
20190401|2019-01-01 18:00,2,20.85,20.86,20.85,20.85,8
20190401|2019-01-01 18:30,2,20.8,20.85,20.8,20.85,7
20190401|2019-01-01 19:00,2,20.86,20.86,20.86,20.86,1
20190401|2019-01-01 19:30,2,20.88,20.97,20.87,20.97,51
20190401|2019-01-01 20:00,2,21,21.1,21,21.07,65
20190401|2019-01-01 20:30,2,21.09,21.2,21.09,21.11,85
20190401|2019-01-01 21:00,2,21.16,21.17,21.12,21.15,7
20190401|2019-01-01 22:00,2,21.15,21.25,21.15,21.2,67
20190401|2019-01-01 22:30,2,21.15,21.21,21.15,21.19,20
20190401|2019-01-01 23:00,2,21.2,21.2,21.2,21.2,1
20190401|2019-01-01 23:30,2,21.25,21.25,21.25,21.25,1
20190401|2019-01-02 00:30,2,21.22,21.25,21.22,21.25,5
20190401|2019-01-02 01:00,2,21.28,21.31,21.28,21.28,11
20190401|2019-01-02 01:30,2,21.25,21.3,21.25,21.3,32
20190401|2019-01-02 02:00,2,21.32,21.55,21.32,21.53,60
20190401|2019-01-02 02:30,2,21.57,21.58,21.52,21.55,80
20190401|2019-01-02 03:00,2,21.53,21.53,21.45,21.45,17
20190401|2019-01-02 03:30,2,21.45,21.45,21.43,21.45,24
20190401|2019-01-02 04:00,2,21.45,21.46,21.42,21.46,6
20190401|2019-01-02 05:00,2,21.45,21.45,21.45,21.45,1
20190401|2019-01-02 05:30,2,21.45,21.45,21.45,21.45,2
20190401|2019-01-02 06:00,2,21.42,21.42,21.32,21.32,3
20190401|2019-01-02 06:30,2,21.35,21.35,21.35,21.35,10
20190401|2019-01-02 07:00,2,21.42,21.5,21.4,21.47,35
20190401|2019-01-02 07:30,2,21.47,21.5,21.4,21.4,133
20190401|2019-01-02 08:00,2,21.4,21.4,21.25,21.3,352
20190401|2019-01-02 08:30,2,21.3,21.38,21.2,21.25,558
20190401|2019-01-02 09:00,2,21.25,21.32,21.15,21.22,186
20190401|2019-01-02 09:30,2,21.25,21.3,21.07,21.1,232
20190401|2019-01-02 10:00,2,21.12,21.13,20.96,21.05,348
20190401|2019-01-02 10:30,2,21.01,21.15,21,21.15,606
20190401|2019-01-02 11:00,2,21.15,21.2,21.07,21.1,544
20190401|2019-01-02 11:30,2,21.1,21.1,20.85,20.87,971
20190401|2019-01-02 12:00,2,20.85,20.87,20.8,20.85,189
20190401|2019-01-02 12:30,2,20.87,20.9,20.8,20.83,192
20190401|2019-01-02 13:00,2,20.83,20.95,20.81,20.87,275
20190401|2019-01-02 13:30,2,20.85,20.93,20.81,20.91,1629
20190401|2019-01-02 14:00,2,20.92,20.97,20.81,20.9,672
20190401|2019-01-02 14:30,2,20.9,20.95,20.65,20.71,701
20190401|2019-01-02 15:00,2,20.71,20.87,20.66,20.86,751
20190401|2019-01-02 15:30,2,20.86,21.15,20.86,21.15,650
20190401|2019-01-02 17:00,3,21.2,21.37,21.15,21.31,262
20190401|2019-01-02 17:30,3,21.32,21.4,21.32,21.4,41
20190401|2019-01-02 18:00,3,21.36,21.36,21.29,21.29,44
20190401|2019-01-02 18:30,3,21.3,21.3,21.26,21.3,73
20190401|2019-01-02 19:00,3,21.27,21.3,21.26,21.3,34
20190401|2019-01-02 19:30,3,21.25,21.31,21.21,21.21,42
20190401|2019-01-02 20:00,3,21.25,21.25,21.2,21.25,57
20190401|2019-01-02 20:30,3,21.25,21.27,21.25,21.27,40
20190401|2019-01-02 21:00,3,21.31,21.31,21.31,21.31,20
20190401|2019-01-02 22:30,3,21.3,21.3,21.3,21.3,81
20190401|2019-01-02 23:00,3,21.3,21.35,21.3,21.35,32
20190401|2019-01-02 23:30,3,21.35,21.36,21.32,21.32,13
20190401|2019-01-03 00:00,3,21.35,21.45,21.35,21.4,23
20190401|2019-01-03 00:30,3,21.36,21.36,21.36,21.36,1
20190401|2019-01-03 01:00,3,21.31,21.35,21.25,21.35,31
20190401|2019-01-03 01:30,3,21.3,21.3,21.3,21.3,18
20190401|2019-01-03 02:00,3,21.35,21.41,21.3,21.3,95
20190401|2019-01-03 02:30,3,21.31,21.36,21.31,21.35,19
20190401|2019-01-03 03:00,3,21.31,21.31,21.27,21.3,20
20190401|2019-01-03 03:30,3,21.3,21.42,21.3,21.42,36
20190401|2019-01-03 04:00,3,21.42,21.46,21.41,21.45,63
20190401|2019-01-03 04:30,3,21.45,21.48,21.42,21.48,10
20190401|2019-01-03 05:00,3,21.47,21.5,21.43,21.48,34
20190401|2019-01-03 05:30,3,21.5,21.5,21.45,21.45,5
20190401|2019-01-03 06:00,3,21.45,21.45,21.4,21.4,19
20190401|2019-01-03 06:30,3,21.36,21.37,21.3,21.3,37
20190401|2019-01-03 07:00,3,21.3,21.3,21.16,21.17,33
20190401|2019-01-03 07:30,3,21.21,21.25,21.14,21.15,80
20190401|2019-01-03 08:00,3,21.17,21.17,21.1,21.1,98
20190401|2019-01-03 08:30,3,21.1,21.28,21.04,21.2,459
20190401|2019-01-03 09:00,3,21.25,21.52,21.22,21.45,329
20190401|2019-01-03 09:30,3,21.48,21.67,21.47,21.57,419
20190401|2019-01-03 10:00,3,21.5,21.51,21.29,21.37,418
20190401|2019-01-03 10:30,3,21.36,21.42,21.17,21.21,385
20190401|2019-01-03 11:00,3,21.25,21.45,21.22,21.4,339
20190401|2019-01-03 11:30,3,21.4,21.52,21.32,21.32,301
20190401|2019-01-03 12:00,3,21.35,21.57,21.35,21.5,449
20190401|2019-01-03 12:30,3,21.46,21.5,21.38,21.45,348
20190401|2019-01-03 13:00,3,21.48,21.52,21.31,21.32,585
20190401|2019-01-03 13:30,3,21.3,21.46,21.27,21.46,346
20190401|2019-01-03 14:00,3,21.48,21.6,21.46,21.51,668
20190401|2019-01-03 14:30,3,21.52,21.57,21.4,21.57,346
20190401|2019-01-03 15:00,3,21.55,21.63,21.5,21.51,687
20190401|2019-01-03 15:30,3,21.52,21.55,21.47,21.55,466
20190401|2019-01-03 17:00,4,21.5,21.5,21.45,21.45,5
20190401|2019-01-03 17:30,4,21.47,21.52,21.47,21.52,28
20190401|2019-01-03 18:00,4,21.55,21.63,21.55,21.63,15
20190401|2019-01-03 19:00,4,21.6,21.6,21.6,21.6,3
20190401|2019-01-03 19:30,4,21.55,21.55,21.52,21.52,7
20190401|2019-01-03 20:30,4,21.45,21.45,21.4,21.4,25
20190401|2019-01-03 21:00,4,21.4,21.4,21.33,21.35,45
20190401|2019-01-03 21:30,4,21.4,21.4,21.4,21.4,2
20190401|2019-01-03 22:00,4,21.37,21.37,21.34,21.34,29
20190401|2019-01-03 22:30,4,21.36,21.36,21.35,21.35,4
20190401|2019-01-03 23:30,4,21.31,21.35,21.31,21.35,4
20190401|2019-01-04 00:00,4,21.3,21.31,21.3,21.31,16
20190401|2019-01-04 00:30,4,21.3,21.3,21.25,21.25,10
20190401|2019-01-04 01:00,4,21.25,21.25,21.23,21.23,3
20190401|2019-01-04 01:30,4,21.25,21.27,21.23,21.23,26
20190401|2019-01-04 02:00,4,21.21,21.25,21.17,21.25,107
20190401|2019-01-04 02:30,4,21.25,21.25,21.25,21.25,20
20190401|2019-01-04 03:00,4,21.25,21.25,21.11,21.15,109
20190401|2019-01-04 03:30,4,21.16,21.16,21.11,21.15,14
20190401|2019-01-04 04:00,4,21.15,21.25,21.15,21.2,82
20190401|2019-01-04 04:30,4,21.15,21.15,21.11,21.11,29
20190401|2019-01-04 05:00,4,21.15,21.15,21.09,21.09,98
20190401|2019-01-04 05:30,4,21.1,21.1,21.1,21.1,62
20190401|2019-01-04 06:00,4,21.15,21.15,21.15,21.15,13
20190401|2019-01-04 06:30,4,21.13,21.15,21.13,21.13,8
20190401|2019-01-04 07:00,4,21.12,21.16,21.1,21.11,29
20190401|2019-01-04 07:30,4,21.1,21.17,21.05,21.09,319
20190401|2019-01-04 08:00,4,21.1,21.1,20.91,21,343
20190401|2019-01-04 08:30,4,21,21.16,20.95,21.12,1062
20190401|2019-01-04 09:00,4,21.15,21.2,20.9,20.91,1419
20190401|2019-01-04 09:30,4,20.91,20.95,20.8,20.83,1250
20190401|2019-01-04 10:00,4,20.82,20.9,20.76,20.9,703
20190401|2019-01-04 10:30,4,20.9,20.92,20.81,20.84,300
20190401|2019-01-04 11:00,4,20.85,20.9,20.83,20.85,291
20190401|2019-01-04 11:30,4,20.85,20.87,20.75,20.76,324
20190401|2019-01-04 12:00,4,20.77,20.77,20.67,20.72,327
20190401|2019-01-04 12:30,4,20.71,20.81,20.67,20.78,549
20190401|2019-01-04 13:00,4,20.8,20.85,20.7,20.75,460
20190401|2019-01-04 13:30,4,20.71,20.82,20.66,20.76,398
20190401|2019-01-04 14:00,4,20.75,20.76,20.66,20.7,501
20190401|2019-01-04 14:30,4,20.72,20.72,20.55,20.6,787
20190401|2019-01-04 15:00,4,20.57,20.6,20.45,20.46,1126
20190401|2019-01-04 15:30,4,20.49,20.6,20.46,20.53,231
20190401|2019-01-06 17:00,7,20.45,20.45,20.36,20.4,29
20190401|2019-01-06 17:30,7,20.4,20.4,20.39,20.39,13
20190401|2019-01-06 18:00,7,20.4,20.4,20.3,20.3,82
20190401|2019-01-06 18:30,7,20.3,20.3,20.3,20.3,2
20190401|2019-01-06 19:00,7,20.35,20.35,20.35,20.35,11
20190401|2019-01-06 19:30,7,20.4,20.45,20.37,20.45,9
20190401|2019-01-06 20:00,7,20.4,20.4,20.4,20.4,13
20190401|2019-01-06 21:00,7,20.45,20.45,20.45,20.45,11
20190401|2019-01-06 22:00,7,20.45,20.45,20.43,20.45,13
20190401|2019-01-06 23:00,7,20.42,20.42,20.4,20.4,4
20190401|2019-01-06 23:30,7,20.45,20.45,20.45,20.45,3
20190401|2019-01-07 00:00,7,20.5,20.5,20.5,20.5,30
20190401|2019-01-07 00:30,7,20.45,20.45,20.45,20.45,33
20190401|2019-01-07 01:00,7,20.41,20.41,20.41,20.41,1
20190401|2019-01-07 01:30,7,20.45,20.45,20.45,20.45,20
20190401|2019-01-07 02:00,7,20.5,20.52,20.5,20.52,33
20190401|2019-01-07 02:30,7,20.5,20.55,20.5,20.55,6
20190401|2019-01-07 03:00,7,20.6,20.62,20.6,20.62,3
20190401|2019-01-07 03:30,7,20.65,20.66,20.65,20.66,12
20190401|2019-01-07 04:00,7,20.65,20.65,20.65,20.65,1
20190401|2019-01-07 04:30,7,20.65,20.65,20.58,20.58,8
20190401|2019-01-07 05:00,7,20.6,20.65,20.6,20.65,11
20190401|2019-01-07 05:30,7,20.65,20.65,20.64,20.65,6
20190401|2019-01-07 06:00,7,20.6,20.6,20.55,20.55,12
20190401|2019-01-07 07:00,7,20.55,20.55,20.55,20.55,8
20190401|2019-01-07 07:30,7,20.55,20.6,20.55,20.58,80
20190401|2019-01-07 08:00,7,20.6,20.6,20.46,20.46,105
20190401|2019-01-07 08:30,7,20.47,20.67,20.41,20.65,433
20190401|2019-01-07 09:00,7,20.62,20.67,20.45,20.5,646
20190401|2019-01-07 09:30,7,20.51,20.51,20.35,20.36,811
20190401|2019-01-07 10:00,7,20.38,20.4,20.25,20.31,530
20190401|2019-01-07 10:30,7,20.3,20.33,20.16,20.2,592
20190401|2019-01-07 11:00,7,20.23,20.25,20.2,20.25,104
20190401|2019-01-07 11:30,7,20.25,20.25,20.18,20.18,170
20190401|2019-01-07 12:00,7,20.18,20.22,20.15,20.15,128
20190401|2019-01-07 12:30,7,20.17,20.26,20.11,20.26,231
20190401|2019-01-07 13:00,7,20.28,20.32,20.23,20.32,241
20190401|2019-01-07 13:30,7,20.35,20.37,20.27,20.32,203
20190401|2019-01-07 14:00,7,20.3,20.33,20.18,20.2,626
20190401|2019-01-07 14:30,7,20.2,20.35,20.15,20.35,280
20190401|2019-01-07 15:00,7,20.35,20.37,20.25,20.31,853
20190401|2019-01-07 15:30,7,20.3,20.3,20.25,20.26,186
20190401|2019-01-07 17:00,8,20.27,20.3,20.25,20.3,32
20190401|2019-01-07 17:30,8,20.27,20.31,20.27,20.3,38
20190401|2019-01-07 18:00,8,20.3,20.3,20.27,20.27,3
20190401|2019-01-07 18:30,8,20.25,20.25,20.23,20.23,13
20190401|2019-01-07 19:00,8,20.23,20.27,20.23,20.25,39
20190401|2019-01-07 19:30,8,20.25,20.25,20.22,20.25,12
20190401|2019-01-07 20:00,8,20.3,20.35,20.28,20.32,153
20190401|2019-01-07 20:30,8,20.3,20.3,20.27,20.27,19
20190401|2019-01-07 21:30,8,20.27,20.27,20.27,20.27,3
20190401|2019-01-07 22:00,8,20.25,20.25,20.25,20.25,6
20190401|2019-01-07 22:30,8,20.23,20.23,20.23,20.23,1
20190401|2019-01-07 23:30,8,20.3,20.3,20.3,20.3,32
20190401|2019-01-08 01:00,8,20.3,20.3,20.23,20.23,6
20190401|2019-01-08 01:30,8,20.3,20.3,20.3,20.3,5
20190401|2019-01-08 02:00,8,20.3,20.3,20.23,20.23,27
20190401|2019-01-08 02:30,8,20.23,20.25,20.23,20.25,3
20190401|2019-01-08 03:00,8,20.22,20.22,20.2,20.2,42
20190401|2019-01-08 03:30,8,20.25,20.25,20.25,20.25,2
20190401|2019-01-08 04:00,8,20.3,20.3,20.25,20.26,4
20190401|2019-01-08 04:30,8,20.25,20.25,20.25,20.25,3
20190401|2019-01-08 05:00,8,20.25,20.25,20.25,20.25,5
20190401|2019-01-08 05:30,8,20.22,20.22,20.22,20.22,10
20190401|2019-01-08 06:00,8,20.23,20.25,20.2,20.25,17
20190401|2019-01-08 06:30,8,20.25,20.25,20.25,20.25,41
20190401|2019-01-08 07:00,8,20.25,20.25,20.2,20.2,13
20190401|2019-01-08 07:30,8,20.23,20.23,20.2,20.2,20
20190401|2019-01-08 08:00,8,20.25,20.26,20.2,20.22,87
20190401|2019-01-08 08:30,8,20.2,20.41,20.17,20.41,1146
20190401|2019-01-08 09:00,8,20.36,20.55,20.31,20.42,547
20190401|2019-01-08 09:30,8,20.45,20.6,20.42,20.52,654
20190401|2019-01-08 10:00,8,20.5,20.5,20.4,20.45,231
20190401|2019-01-08 10:30,8,20.47,20.55,20.4,20.4,299
20190401|2019-01-08 11:00,8,20.42,20.42,20.27,20.32,497
20190401|2019-01-08 11:30,8,20.32,20.42,20.3,20.32,144
20190401|2019-01-08 12:00,8,20.3,20.33,20.22,20.22,399
20190401|2019-01-08 12:30,8,20.22,20.33,20.21,20.23,154
20190401|2019-01-08 13:00,8,20.25,20.32,20.22,20.27,195
20190401|2019-01-08 13:30,8,20.3,20.32,20.12,20.17,523
20190401|2019-01-08 14:00,8,20.16,20.25,20.12,20.13,523
20190401|2019-01-08 14:30,8,20.15,20.22,20.1,20.14,441
20190401|2019-01-08 15:00,8,20.13,20.16,20.1,20.12,649
20190401|2019-01-08 15:30,8,20.13,20.16,20.1,20.12,168
20190401|2019-01-08 17:00,9,20.15,20.17,20.12,20.15,36
20190401|2019-01-08 17:30,9,20.15,20.15,20.08,20.08,39
20190401|2019-01-08 18:00,9,20.1,20.13,20.1,20.13,98
20190401|2019-01-08 18:30,9,20.12,20.13,20.1,20.1,92
20190401|2019-01-08 19:00,9,20.1,20.1,20.07,20.07,7
20190401|2019-01-08 19:30,9,20.1,20.1,20.05,20.07,11
20190401|2019-01-08 20:30,9,20.05,20.09,20.05,20.09,42
20190401|2019-01-08 21:00,9,20.08,20.08,20.05,20.05,20
20190401|2019-01-08 21:30,9,20.08,20.08,20.08,20.08,25
20190401|2019-01-09 00:00,9,20.08,20.12,20.08,20.1,97
20190401|2019-01-09 00:30,9,20.13,20.13,20.13,20.13,5
20190401|2019-01-09 01:00,9,20.1,20.1,20.09,20.1,26
20190401|2019-01-09 01:30,9,20.11,20.15,20.11,20.15,26
20190401|2019-01-09 02:00,9,20.11,20.15,20.11,20.12,43
20190401|2019-01-09 02:30,9,20.1,20.1,20.1,20.1,4
20190401|2019-01-09 03:00,9,20.1,20.1,20.1,20.1,10
20190401|2019-01-09 03:30,9,20.1,20.1,20.08,20.08,2
20190401|2019-01-09 04:00,9,20.09,20.09,20.07,20.07,6
20190401|2019-01-09 04:30,9,20.12,20.12,20.1,20.1,61
20190401|2019-01-09 05:00,9,20.05,20.1,20.05,20.1,96
20190401|2019-01-09 05:30,9,20.1,20.1,20.1,20.1,8
20190401|2019-01-09 06:00,9,20.1,20.15,20.1,20.15,30
20190401|2019-01-09 06:30,9,20.1,20.1,20.08,20.1,27
20190401|2019-01-09 07:00,9,20.1,20.1,20.1,20.1,3
20190401|2019-01-09 07:30,9,20.05,20.05,20.05,20.05,57
20190401|2019-01-09 08:00,9,20.1,20.1,20,20.01,51
20190401|2019-01-09 08:30,9,20.01,20.05,19.92,19.95,822
20190401|2019-01-09 09:00,9,19.93,19.93,19.8,19.87,1009
20190401|2019-01-09 09:30,9,19.92,20.15,19.92,20,420
20190401|2019-01-09 10:00,9,19.96,19.98,19.86,19.95,548
20190401|2019-01-09 10:30,9,19.97,20,19.87,19.98,566
20190401|2019-01-09 11:00,9,19.97,20.05,19.95,19.98,257
20190401|2019-01-09 11:30,9,19.98,19.98,19.86,19.86,287
20190401|2019-01-09 12:00,9,19.9,19.96,19.9,19.91,120
20190401|2019-01-09 12:30,9,19.91,20.05,19.91,19.95,246
20190401|2019-01-09 13:00,9,19.95,20.1,19.91,19.96,447
20190401|2019-01-09 13:30,9,19.96,20,19.81,19.86,365
20190401|2019-01-09 14:00,9,19.86,19.87,19.75,19.81,1215
20190401|2019-01-09 14:30,9,19.82,19.95,19.77,19.95,960
20190401|2019-01-09 15:00,9,19.93,20.05,19.9,20,1508
20190401|2019-01-09 15:30,9,20,20.03,19.96,20.01,362
20190401|2019-01-09 17:00,10,20,20.05,20,20.05,14
20190401|2019-01-09 17:30,10,20.05,20.05,20.05,20.05,7
20190401|2019-01-09 18:00,10,20.05,20.05,20.05,20.05,4
20190401|2019-01-09 18:30,10,20.1,20.1,20.1,20.1,8
20190401|2019-01-09 19:00,10,20.12,20.15,20.12,20.15,3
20190401|2019-01-09 19:30,10,20.2,20.23,20.16,20.17,37
20190401|2019-01-09 20:00,10,20.15,20.17,20.15,20.17,10
20190401|2019-01-09 20:30,10,20.2,20.2,20.17,20.17,8
20190401|2019-01-09 21:00,10,20.2,20.2,20.2,20.2,1
20190401|2019-01-09 21:30,10,20.15,20.15,20.15,20.15,3
20190401|2019-01-09 22:30,10,20.15,20.15,20.12,20.12,8
20190401|2019-01-10 01:00,10,20.2,20.2,20.2,20.2,5
20190401|2019-01-10 01:30,10,20.21,20.24,20.21,20.24,7
20190401|2019-01-10 02:00,10,20.2,20.25,20.2,20.25,42
20190401|2019-01-10 02:30,10,20.22,20.27,20.22,20.27,6
20190401|2019-01-10 03:00,10,20.23,20.25,20.22,20.22,5
20190401|2019-01-10 03:30,10,20.21,20.21,20.2,20.21,13
20190401|2019-01-10 04:30,10,20.2,20.2,20.2,20.2,8
20190401|2019-01-10 05:00,10,20.21,20.21,20.15,20.15,63
20190401|2019-01-10 05:30,10,20.15,20.15,20.15,20.15,22
20190401|2019-01-10 06:00,10,20.15,20.15,20.1,20.1,25
20190401|2019-01-10 06:30,10,20.1,20.15,20.05,20.09,94
20190401|2019-01-10 07:00,10,20.1,20.1,20,20,183
20190401|2019-01-10 07:30,10,20.02,20.07,20,20.05,122
20190401|2019-01-10 08:00,10,20.05,20.06,20,20.05,290
20190401|2019-01-10 08:30,10,20.07,20.23,20.05,20.15,779
20190401|2019-01-10 09:00,10,20.15,20.2,20,20,884
20190401|2019-01-10 09:30,10,20.05,20.17,20,20.03,1075
20190401|2019-01-10 10:00,10,20,20.08,19.95,20.05,641
20190401|2019-01-10 10:30,10,20.07,20.07,19.97,20.05,342
20190401|2019-01-10 11:00,10,20,20.1,19.97,20,552
20190401|2019-01-10 11:30,10,19.98,20.05,19.93,19.93,790
20190401|2019-01-10 12:00,10,19.97,20.15,19.96,20.05,296
20190401|2019-01-10 12:30,10,20.08,20.16,20.05,20.05,149
20190401|2019-01-10 13:00,10,20.03,20.03,19.91,19.95,170
20190401|2019-01-10 13:30,10,19.97,20.02,19.95,20,428
20190401|2019-01-10 14:00,10,19.95,19.97,19.87,19.87,388
20190401|2019-01-10 14:30,10,19.87,19.9,19.83,19.85,918
20190401|2019-01-10 15:00,10,19.86,19.91,19.85,19.91,902
20190401|2019-01-10 15:30,10,19.94,19.95,19.9,19.9,443
20190401|2019-01-10 17:00,11,19.95,19.95,19.92,19.95,123
20190401|2019-01-10 17:30,11,19.95,19.96,19.95,19.96,7
20190401|2019-01-10 18:00,11,19.95,19.95,19.95,19.95,29
20190401|2019-01-10 18:30,11,19.95,19.95,19.95,19.95,24
20190401|2019-01-10 19:00,11,19.95,20.05,19.95,20,96
20190401|2019-01-10 19:30,11,20.02,20.02,20.02,20.02,17
20190401|2019-01-10 22:00,11,20,20,20,20,20
20190401|2019-01-10 22:30,11,20,20.01,20,20,9
20190401|2019-01-10 23:00,11,20,20,20,20,1
20190401|2019-01-10 23:30,11,20,20,20,20,1
20190401|2019-01-11 01:00,11,19.95,19.95,19.95,19.95,13
20190401|2019-01-11 02:00,11,20,20,20,20,14
20190401|2019-01-11 02:30,11,19.95,19.96,19.86,19.86,69
20190401|2019-01-11 03:00,11,19.86,19.9,19.86,19.9,2
20190401|2019-01-11 03:30,11,19.9,19.9,19.9,19.9,5
20190401|2019-01-11 04:00,11,19.95,19.95,19.95,19.95,1
20190401|2019-01-11 04:30,11,20,20,19.96,19.96,20
20190401|2019-01-11 05:00,11,19.96,20.01,19.96,20.01,21
20190401|2019-01-11 05:30,11,20.02,20.02,20.02,20.02,1
20190401|2019-01-11 06:00,11,20.02,20.02,20,20,12
20190401|2019-01-11 06:30,11,20,20,20,20,4
20190401|2019-01-11 07:00,11,20.05,20.05,20.05,20.05,15
20190401|2019-01-11 07:30,11,20.02,20.05,20.02,20.05,98
20190401|2019-01-11 08:00,11,20.05,20.07,20.05,20.07,87
20190401|2019-01-11 08:30,11,20.1,20.1,19.97,20,1255
20190401|2019-01-11 09:00,11,20,20.05,19.81,20.01,1405
20190401|2019-01-11 09:30,11,20.01,20.05,19.85,19.9,1126
20190401|2019-01-11 10:00,11,19.87,19.95,19.82,19.85,899
20190401|2019-01-11 10:30,11,19.85,19.9,19.75,19.76,594
20190401|2019-01-11 11:00,11,19.75,19.8,19.65,19.65,396
20190401|2019-01-11 11:30,11,19.65,19.66,19.55,19.62,938
20190401|2019-01-11 12:00,11,19.63,19.85,19.63,19.8,798
20190401|2019-01-11 12:30,11,19.8,19.8,19.64,19.65,350
20190401|2019-01-11 13:00,11,19.65,19.7,19.56,19.56,310
20190401|2019-01-11 13:30,11,19.58,19.7,19.58,19.64,277
20190401|2019-01-11 14:00,11,19.65,19.7,19.61,19.66,357
20190401|2019-01-11 14:30,11,19.65,19.65,19.55,19.6,546
20190401|2019-01-11 15:00,11,19.59,19.7,19.55,19.61,538
20190401|2019-01-11 15:30,11,19.6,19.65,19.6,19.61,240
20190401|2019-01-13 17:00,14,19.66,19.75,19.66,19.75,79
20190401|2019-01-13 17:30,14,19.75,19.77,19.74,19.75,20
20190401|2019-01-13 18:00,14,19.76,19.8,19.75,19.8,55
20190401|2019-01-13 18:30,14,19.77,19.77,19.75,19.75,6
20190401|2019-01-13 19:00,14,19.75,19.8,19.75,19.8,44
20190401|2019-01-13 19:30,14,19.8,19.92,19.8,19.9,84
20190401|2019-01-13 20:00,14,19.9,19.96,19.88,19.92,103
20190401|2019-01-13 20:30,14,19.92,19.96,19.91,19.91,137
20190401|2019-01-13 21:00,14,19.95,19.95,19.95,19.95,9
20190401|2019-01-13 21:30,14,19.95,19.95,19.95,19.95,3
20190401|2019-01-13 22:00,14,19.95,19.95,19.87,19.9,34
20190401|2019-01-13 23:00,14,19.9,19.9,19.9,19.9,2
20190401|2019-01-13 23:30,14,19.95,19.96,19.95,19.96,8
20190401|2019-01-14 00:00,14,19.95,20,19.95,20,34
20190401|2019-01-14 00:30,14,20,20,20,20,11
20190401|2019-01-14 01:00,14,19.98,19.98,19.95,19.95,97
20190401|2019-01-14 01:30,14,19.95,19.96,19.93,19.95,23
20190401|2019-01-14 02:00,14,19.95,19.95,19.92,19.92,10
20190401|2019-01-14 02:30,14,19.95,19.96,19.91,19.92,42
20190401|2019-01-14 03:00,14,19.92,19.95,19.87,19.87,39
20190401|2019-01-14 03:30,14,19.86,19.92,19.86,19.92,101
20190401|2019-01-14 04:00,14,19.92,20.01,19.92,19.93,284
20190401|2019-01-14 04:30,14,19.96,19.97,19.92,19.95,78
20190401|2019-01-14 05:00,14,19.92,19.95,19.92,19.92,11
20190401|2019-01-14 05:30,14,19.92,19.97,19.92,19.92,74
20190401|2019-01-14 06:00,14,19.92,19.95,19.86,19.86,25
20190401|2019-01-14 06:30,14,19.87,19.87,19.82,19.85,87
20190401|2019-01-14 07:00,14,19.85,19.85,19.85,19.85,8
20190401|2019-01-14 07:30,14,19.85,19.85,19.77,19.8,110
20190401|2019-01-14 08:00,14,19.77,19.82,19.72,19.77,221
20190401|2019-01-14 08:30,14,19.8,19.9,19.75,19.86,2728
20190401|2019-01-14 09:00,14,19.85,19.9,19.7,19.8,1267
20190401|2019-01-14 09:30,14,19.78,19.8,19.61,19.61,904
20190401|2019-01-14 10:00,14,19.62,19.75,19.6,19.61,1063
20190401|2019-01-14 10:30,14,19.61,19.65,19.48,19.5,1096
20190401|2019-01-14 11:00,14,19.52,19.6,19.44,19.47,552
20190401|2019-01-14 11:30,14,19.48,19.52,19.45,19.51,160
20190401|2019-01-14 12:00,14,19.51,19.53,19.41,19.42,212
20190401|2019-01-14 12:30,14,19.42,19.42,19.35,19.4,153
20190401|2019-01-14 13:00,14,19.36,19.45,19.35,19.43,222
20190401|2019-01-14 13:30,14,19.45,19.45,19.35,19.35,545
20190401|2019-01-14 14:00,14,19.35,19.4,19.31,19.38,457
20190401|2019-01-14 14:30,14,19.37,19.5,19.35,19.48,1189
20190401|2019-01-14 15:00,14,19.48,19.6,19.46,19.52,991
20190401|2019-01-14 15:30,14,19.52,19.6,19.52,19.6,134
20190401|2019-01-14 17:00,15,19.55,19.55,19.55,19.55,8
20190401|2019-01-14 17:30,15,19.55,19.55,19.55,19.55,80
20190401|2019-01-14 18:00,15,19.55,19.55,19.47,19.5,134
20190401|2019-01-14 18:30,15,19.5,19.5,19.47,19.47,26
20190401|2019-01-14 19:00,15,19.47,19.52,19.45,19.45,130
20190401|2019-01-14 19:30,15,19.42,19.45,19.42,19.45,39
20190401|2019-01-14 20:00,15,19.45,19.45,19.37,19.4,29
20190401|2019-01-14 21:00,15,19.37,19.37,19.37,19.37,1
20190401|2019-01-14 21:30,15,19.4,19.4,19.4,19.4,18
20190401|2019-01-14 22:00,15,19.4,19.4,19.38,19.4,3
20190401|2019-01-14 23:30,15,19.35,19.4,19.35,19.4,22
20190401|2019-01-15 01:00,15,19.4,19.4,19.36,19.37,13
20190401|2019-01-15 01:30,15,19.39,19.39,19.37,19.39,3
20190401|2019-01-15 02:00,15,19.38,19.4,19.33,19.4,56
20190401|2019-01-15 02:30,15,19.42,19.42,19.42,19.42,3
20190401|2019-01-15 03:00,15,19.45,19.48,19.45,19.47,19
20190401|2019-01-15 03:30,15,19.47,19.51,19.45,19.51,63
20190401|2019-01-15 04:00,15,19.5,19.53,19.47,19.47,46
20190401|2019-01-15 04:30,15,19.54,19.54,19.49,19.5,55
20190401|2019-01-15 05:00,15,19.5,19.5,19.47,19.47,10
20190401|2019-01-15 05:30,15,19.47,19.55,19.45,19.55,20
20190401|2019-01-15 06:00,15,19.51,19.51,19.5,19.51,58
20190401|2019-01-15 06:30,15,19.51,19.51,19.5,19.5,32
20190401|2019-01-15 07:00,15,19.5,19.5,19.45,19.48,22
20190401|2019-01-15 07:30,15,19.5,19.53,19.5,19.5,101
20190401|2019-01-15 08:00,15,19.46,19.5,19.46,19.46,94
20190401|2019-01-15 08:30,15,19.45,19.47,19.16,19.17,1029
20190401|2019-01-15 09:00,15,19.15,19.15,19.01,19.05,1617
20190401|2019-01-15 09:30,15,19.05,19.1,18.96,18.96,857
20190401|2019-01-15 10:00,15,18.96,19.02,18.9,18.95,595
20190401|2019-01-15 10:30,15,18.96,18.96,18.8,18.85,800
20190401|2019-01-15 11:00,15,18.82,18.9,18.81,18.86,525
20190401|2019-01-15 11:30,15,18.9,18.9,18.81,18.84,340
20190401|2019-01-15 12:00,15,18.85,18.87,18.76,18.8,605
20190401|2019-01-15 12:30,15,18.81,18.82,18.8,18.81,106
20190401|2019-01-15 13:00,15,18.81,19.01,18.81,19.01,662
20190401|2019-01-15 13:30,15,19.01,19.02,18.85,18.85,926
20190401|2019-01-15 14:00,15,18.88,18.92,18.8,18.87,1054
20190401|2019-01-15 14:30,15,18.87,18.95,18.8,18.83,1837
20190401|2019-01-15 15:00,15,18.85,19.1,18.85,19.05,2207
20190401|2019-01-15 15:30,15,19.05,19.1,19,19.1,461
20190401|2019-01-15 17:00,16,19.05,19.05,18.97,19,18
20190401|2019-01-15 17:30,16,18.95,18.95,18.95,18.95,3
20190401|2019-01-15 18:00,16,19,19.03,18.97,19.03,59
20190401|2019-01-15 18:30,16,19,19,19,19,35
20190401|2019-01-15 19:00,16,19.02,19.05,19,19.02,129
20190401|2019-01-15 19:30,16,19.03,19.13,19.03,19.05,207
20190401|2019-01-15 20:00,16,19.08,19.08,19.02,19.05,23
20190401|2019-01-15 20:30,16,19.03,19.05,19.02,19.02,12
20190401|2019-01-15 21:00,16,19.02,19.02,19,19.02,21
20190401|2019-01-15 22:00,16,19,19,19,19,5
20190401|2019-01-15 22:30,16,18.97,18.97,18.97,18.97,8
20190401|2019-01-15 23:00,16,18.95,18.97,18.95,18.97,53
20190401|2019-01-15 23:30,16,19,19,19,19,21
20190401|2019-01-16 00:00,16,19,19,18.98,18.98,3
20190401|2019-01-16 00:30,16,18.95,18.95,18.95,18.95,8
20190401|2019-01-16 01:00,16,18.95,18.98,18.9,18.95,66
20190401|2019-01-16 01:30,16,18.96,18.96,18.96,18.96,1
20190401|2019-01-16 02:00,16,18.97,18.97,18.95,18.95,15
20190401|2019-01-16 02:30,16,18.95,18.95,18.92,18.92,33
20190401|2019-01-16 03:00,16,18.91,18.96,18.91,18.96,47
20190401|2019-01-16 03:30,16,18.95,18.96,18.95,18.96,17
20190401|2019-01-16 04:00,16,18.95,18.95,18.91,18.92,8
20190401|2019-01-16 04:30,16,18.95,18.96,18.93,18.96,71
20190401|2019-01-16 05:00,16,18.95,18.96,18.9,18.95,340
20190401|2019-01-16 05:30,16,18.92,18.95,18.9,18.9,28
20190401|2019-01-16 06:00,16,18.95,18.95,18.93,18.95,25
20190401|2019-01-16 06:30,16,18.9,18.95,18.85,18.86,396
20190401|2019-01-16 07:00,16,18.85,18.87,18.8,18.8,190
20190401|2019-01-16 07:30,16,18.8,18.82,18.77,18.8,504
20190401|2019-01-16 08:00,16,18.8,18.8,18.75,18.75,343
20190401|2019-01-16 08:30,16,18.75,18.83,18.72,18.75,1945
20190401|2019-01-16 09:00,16,18.75,18.75,18.67,18.72,1398
20190401|2019-01-16 09:30,16,18.72,18.88,18.7,18.81,1947
20190401|2019-01-16 10:00,16,18.76,18.95,18.71,18.75,1223
20190401|2019-01-16 10:30,16,18.73,18.85,18.71,18.81,1266
20190401|2019-01-16 11:00,16,18.8,18.8,18.71,18.71,330
20190401|2019-01-16 11:30,16,18.72,18.77,18.71,18.72,552
20190401|2019-01-16 12:00,16,18.75,18.81,18.72,18.77,320
20190401|2019-01-16 12:30,16,18.77,18.78,18.71,18.71,413
20190401|2019-01-16 13:00,16,18.73,18.8,18.71,18.77,452
20190401|2019-01-16 13:30,16,18.76,18.81,18.7,18.81,848
20190401|2019-01-16 14:00,16,18.81,18.87,18.75,18.82,640
20190401|2019-01-16 14:30,16,18.81,19,18.8,18.97,1304
20190401|2019-01-16 15:00,16,19,19.15,18.9,19.05,1827
20190401|2019-01-16 15:30,16,19.05,19.05,18.95,18.95,196
20190401|2019-01-16 17:00,17,18.95,18.98,18.92,18.98,288
20190401|2019-01-16 17:30,17,18.96,18.96,18.96,18.96,11
20190401|2019-01-16 18:00,17,19,19.05,19,19.04,182
20190401|2019-01-16 18:30,17,19.06,19.06,19.06,19.06,1
20190401|2019-01-16 19:00,17,19,19.05,19,19.05,24
20190401|2019-01-16 19:30,17,19.1,19.15,19.09,19.15,35
20190401|2019-01-16 20:00,17,19.1,19.13,19.1,19.13,3
20190401|2019-01-16 20:30,17,19.15,19.15,19.15,19.15,1
20190401|2019-01-16 21:00,17,19.07,19.07,19.05,19.07,32
20190401|2019-01-16 21:30,17,19.07,19.07,19.05,19.05,27
20190401|2019-01-16 22:00,17,19.05,19.05,19.05,19.05,42
20190401|2019-01-16 23:00,17,19.1,19.1,19.1,19.1,4
20190401|2019-01-16 23:30,17,19.1,19.11,19.1,19.1,7
20190401|2019-01-17 00:30,17,19.11,19.15,19.11,19.15,5
20190401|2019-01-17 01:00,17,19.11,19.11,19.1,19.1,16
20190401|2019-01-17 01:30,17,19.12,19.16,19.12,19.16,92
20190401|2019-01-17 02:00,17,19.15,19.2,19.12,19.15,192
20190401|2019-01-17 02:30,17,19.13,19.13,19.05,19.05,24
20190401|2019-01-17 03:00,17,19.08,19.1,19.02,19.05,99
20190401|2019-01-17 03:30,17,19.05,19.12,19.05,19.05,176
20190401|2019-01-17 04:00,17,19.06,19.06,19.04,19.05,50
20190401|2019-01-17 04:30,17,19.05,19.05,19.05,19.05,20
20190401|2019-01-17 05:00,17,19.01,19.03,19,19,49
20190401|2019-01-17 05:30,17,19,19.02,18.97,19.02,57
20190401|2019-01-17 06:00,17,19.02,19.07,19.02,19.05,83
20190401|2019-01-17 06:30,17,19.04,19.05,19.03,19.05,11
20190401|2019-01-17 07:00,17,19.07,19.07,19.05,19.06,25
20190401|2019-01-17 07:30,17,19.05,19.05,19.02,19.02,37
20190401|2019-01-17 08:00,17,19.02,19.05,19.01,19.02,27
20190401|2019-01-17 08:30,17,19.02,19.06,18.91,19,2085
20190401|2019-01-17 09:00,17,18.96,19.05,18.87,19,955
20190401|2019-01-17 09:30,17,18.99,19.05,18.93,19,1287
20190401|2019-01-17 10:00,17,19,19.1,18.97,19.05,936
20190401|2019-01-17 10:30,17,19.04,19.06,18.98,19.05,745
20190401|2019-01-17 11:00,17,19.05,19.1,19.01,19.03,783
20190401|2019-01-17 11:30,17,19.05,19.07,19,19,419
20190401|2019-01-17 12:00,17,19,19,18.9,18.93,524
20190401|2019-01-17 12:30,17,18.92,19,18.9,18.95,336
20190401|2019-01-17 13:00,17,18.95,19.02,18.92,19,398
20190401|2019-01-17 13:30,17,19.01,19.02,18.77,18.95,2300
20190401|2019-01-17 14:00,17,18.97,19.05,18.89,18.9,948
20190401|2019-01-17 14:30,17,18.93,19.01,18.92,18.99,893
20190401|2019-01-17 15:00,17,19,19,18.78,18.78,1451
20190401|2019-01-17 15:30,17,18.82,18.85,18.8,18.85,138
20190401|2019-01-17 17:00,18,18.83,18.86,18.8,18.86,36
20190401|2019-01-17 17:30,18,18.88,18.88,18.85,18.85,14
20190401|2019-01-17 18:00,18,18.88,18.9,18.85,18.85,104
20190401|2019-01-17 18:30,18,18.83,18.87,18.83,18.86,33
20190401|2019-01-17 19:00,18,18.85,18.87,18.81,18.81,58
20190401|2019-01-17 20:30,18,18.84,18.85,18.82,18.82,5
20190401|2019-01-17 21:30,18,18.82,18.82,18.82,18.82,1
20190401|2019-01-17 22:00,18,18.9,18.9,18.9,18.9,15
20190401|2019-01-17 23:00,18,18.85,18.85,18.85,18.85,1
20190401|2019-01-17 23:30,18,18.85,18.85,18.85,18.85,5
20190401|2019-01-18 00:00,18,18.87,18.87,18.84,18.84,33
20190401|2019-01-18 00:30,18,18.84,18.84,18.84,18.84,1
20190401|2019-01-18 01:00,18,18.81,18.82,18.81,18.81,16
20190401|2019-01-18 01:30,18,18.82,18.82,18.82,18.82,2
20190401|2019-01-18 02:00,18,18.82,18.82,18.75,18.75,62
20190401|2019-01-18 02:30,18,18.77,18.8,18.76,18.76,36
20190401|2019-01-18 03:00,18,18.76,18.76,18.71,18.75,24
20190401|2019-01-18 03:30,18,18.75,18.8,18.73,18.8,95
20190401|2019-01-18 04:00,18,18.8,18.8,18.75,18.75,75
20190401|2019-01-18 04:30,18,18.75,18.75,18.7,18.7,48
20190401|2019-01-18 05:00,18,18.71,18.75,18.7,18.72,109
20190401|2019-01-18 05:30,18,18.7,18.76,18.65,18.65,572
20190401|2019-01-18 06:00,18,18.67,18.7,18.65,18.65,32
20190401|2019-01-18 06:30,18,18.67,18.7,18.67,18.7,26
20190401|2019-01-18 07:00,18,18.67,18.7,18.67,18.7,52
20190401|2019-01-18 07:30,18,18.7,18.7,18.66,18.66,72
20190401|2019-01-18 08:00,18,18.65,18.7,18.55,18.6,864
20190401|2019-01-18 08:30,18,18.55,18.8,18.55,18.76,1387
20190401|2019-01-18 09:00,18,18.77,18.83,18.6,18.65,1643
20190401|2019-01-18 09:30,18,18.65,18.65,18.55,18.6,799
20190401|2019-01-18 10:00,18,18.6,18.62,18.47,18.52,1474
20190401|2019-01-18 10:30,18,18.53,18.53,18.41,18.41,420
20190401|2019-01-18 11:00,18,18.41,18.45,18.37,18.45,1536
20190401|2019-01-18 11:30,18,18.45,18.55,18.43,18.52,574
20190401|2019-01-18 12:00,18,18.54,18.6,18.51,18.56,631
20190401|2019-01-18 12:30,18,18.57,18.61,18.51,18.51,515
20190401|2019-01-18 13:00,18,18.52,18.55,18.45,18.52,1268
20190401|2019-01-18 13:30,18,18.53,18.58,18.51,18.55,701
20190401|2019-01-18 14:00,18,18.58,18.65,18.58,18.6,648
20190401|2019-01-18 14:30,18,18.6,18.65,18.57,18.57,721
20190401|2019-01-18 15:00,18,18.56,18.7,18.55,18.6,1653
20190401|2019-01-18 15:30,18,18.6,18.61,18.55,18.57,103
20190401|2019-01-20 17:00,21,18.58,18.6,18.58,18.6,14
20190401|2019-01-20 17:30,21,18.65,18.65,18.62,18.62,17
20190401|2019-01-20 18:00,21,18.65,18.65,18.61,18.62,26
20190401|2019-01-20 18:30,21,18.62,18.62,18.62,18.62,1
20190401|2019-01-20 19:00,21,18.65,18.68,18.65,18.66,36
20190401|2019-01-20 19:30,21,18.66,18.7,18.65,18.7,4
20190401|2019-01-20 20:00,21,18.67,18.67,18.66,18.66,40
20190401|2019-01-20 20:30,21,18.65,18.65,18.65,18.65,12
20190401|2019-01-20 21:00,21,18.65,18.65,18.65,18.65,2
20190401|2019-01-20 21:30,21,18.65,18.68,18.65,18.67,45
20190401|2019-01-20 22:30,21,18.67,18.67,18.65,18.67,6
20190401|2019-01-20 23:00,21,18.65,18.65,18.62,18.65,32
20190401|2019-01-20 23:30,21,18.62,18.65,18.61,18.63,86
20190401|2019-01-21 00:00,21,18.65,18.65,18.65,18.65,1
20190401|2019-01-21 00:30,21,18.62,18.63,18.62,18.62,19
20190401|2019-01-21 01:00,21,18.65,18.65,18.6,18.6,96
20190401|2019-01-21 01:30,21,18.62,18.62,18.6,18.61,81
20190401|2019-01-21 02:00,21,18.63,18.63,18.61,18.61,17
20190401|2019-01-21 03:00,21,18.65,18.7,18.62,18.7,63
20190401|2019-01-21 03:30,21,18.68,18.68,18.68,18.68,2
20190401|2019-01-21 04:00,21,18.65,18.65,18.6,18.6,81
20190401|2019-01-21 04:30,21,18.6,18.6,18.6,18.6,17
20190401|2019-01-21 05:00,21,18.6,18.6,18.59,18.6,8
20190401|2019-01-21 05:30,21,18.6,18.6,18.6,18.6,3
20190401|2019-01-21 06:00,21,18.6,18.6,18.57,18.6,12
20190401|2019-01-21 07:30,21,18.61,18.61,18.6,18.6,9
20190401|2019-01-21 08:00,21,18.6,18.6,18.6,18.6,30
20190401|2019-01-21 08:30,21,18.6,18.66,18.6,18.63,79
20190401|2019-01-21 09:00,21,18.61,18.61,18.61,18.61,2
20190401|2019-01-21 09:30,21,18.62,18.65,18.6,18.6,35
20190401|2019-01-21 10:00,21,18.6,18.65,18.6,18.6,69
20190401|2019-01-21 17:00,22,18.6,18.62,18.6,18.62,4
20190401|2019-01-21 17:30,22,18.61,18.61,18.61,18.61,1
20190401|2019-01-21 18:00,22,18.62,18.62,18.6,18.6,16
20190401|2019-01-21 18:30,22,18.62,18.63,18.62,18.62,16
20190401|2019-01-21 19:00,22,18.65,18.65,18.65,18.65,1
20190401|2019-01-21 19:30,22,18.65,18.66,18.65,18.65,39
20190401|2019-01-21 20:00,22,18.65,18.65,18.65,18.65,4
20190401|2019-01-21 20:30,22,18.63,18.65,18.63,18.65,10
20190401|2019-01-21 21:00,22,18.63,18.65,18.63,18.65,32
20190401|2019-01-21 22:00,22,18.68,18.7,18.67,18.7,24
20190401|2019-01-21 22:30,22,18.66,18.66,18.66,18.66,1
20190401|2019-01-21 23:00,22,18.66,18.7,18.66,18.68,23
20190401|2019-01-21 23:30,22,18.68,18.72,18.68,18.72,6
20190401|2019-01-22 00:00,22,18.75,18.75,18.74,18.75,8
20190401|2019-01-22 00:30,22,18.75,18.75,18.75,18.75,2
20190401|2019-01-22 01:00,22,18.75,18.75,18.72,18.73,17
20190401|2019-01-22 01:30,22,18.74,18.74,18.72,18.72,4
20190401|2019-01-22 02:00,22,18.72,18.75,18.72,18.75,24
20190401|2019-01-22 02:30,22,18.74,18.74,18.74,18.74,3
20190401|2019-01-22 03:00,22,18.71,18.75,18.7,18.72,32
20190401|2019-01-22 03:30,22,18.7,18.7,18.7,18.7,12
20190401|2019-01-22 04:00,22,18.71,18.75,18.71,18.75,11
20190401|2019-01-22 04:30,22,18.75,18.76,18.75,18.76,13
20190401|2019-01-22 05:00,22,18.8,18.8,18.75,18.78,191
20190401|2019-01-22 05:30,22,18.8,18.85,18.78,18.78,32
20190401|2019-01-22 06:00,22,18.73,18.73,18.68,18.7,114
20190401|2019-01-22 06:30,22,18.7,18.7,18.66,18.7,23
20190401|2019-01-22 07:00,22,18.66,18.66,18.66,18.66,11
20190401|2019-01-22 07:30,22,18.7,18.72,18.7,18.7,47
20190401|2019-01-22 08:00,22,18.7,18.7,18.65,18.65,23
20190401|2019-01-22 08:30,22,18.65,18.85,18.65,18.75,1156
20190401|2019-01-22 09:00,22,18.75,18.9,18.71,18.75,1230
20190401|2019-01-22 09:30,22,18.76,18.86,18.71,18.86,1177
20190401|2019-01-22 10:00,22,18.87,18.97,18.81,18.85,1740
20190401|2019-01-22 10:30,22,18.85,19.1,18.8,19.1,997
20190401|2019-01-22 11:00,22,19.07,19.17,19.02,19.15,812
20190401|2019-01-22 11:30,22,19.15,19.2,19.05,19.06,1092
20190401|2019-01-22 12:00,22,19.08,19.35,19.08,19.2,1659
20190401|2019-01-22 12:30,22,19.21,19.26,19.11,19.16,779
20190401|2019-01-22 13:00,22,19.2,19.35,19.16,19.32,550
20190401|2019-01-22 13:30,22,19.34,19.42,19.27,19.3,2162
20190401|2019-01-22 14:00,22,19.3,19.5,19.2,19.22,4568
20190401|2019-01-22 14:30,22,19.22,19.38,19.06,19.25,6897
20190401|2019-01-22 15:00,22,19.22,19.45,19.15,19.35,4883
20190401|2019-01-22 15:30,22,19.35,19.37,19.2,19.2,1635
20190401|2019-01-22 17:00,23,19.2,19.25,19.17,19.21,311
20190401|2019-01-22 17:30,23,19.21,19.22,19.16,19.2,847
20190401|2019-01-22 18:00,23,19.21,19.22,19.15,19.15,243
20190401|2019-01-22 18:30,23,19.17,19.22,19.17,19.21,74
20190401|2019-01-22 19:00,23,19.22,19.22,19.16,19.16,52
20190401|2019-01-22 19:30,23,19.16,19.16,19.08,19.09,462
20190401|2019-01-22 20:00,23,19.06,19.12,19.06,19.1,122
20190401|2019-01-22 20:30,23,19.11,19.12,19.09,19.11,104
20190401|2019-01-22 21:00,23,19.11,19.11,19.1,19.11,65
20190401|2019-01-22 21:30,23,19.1,19.13,19.1,19.13,164
20190401|2019-01-22 22:00,23,19.12,19.2,19.12,19.15,25
20190401|2019-01-22 22:30,23,19.15,19.15,19.15,19.15,20
20190401|2019-01-22 23:00,23,19.17,19.17,19.15,19.15,17
20190401|2019-01-22 23:30,23,19.16,19.18,19.16,19.18,5
20190401|2019-01-23 01:00,23,19.17,19.2,19.16,19.2,41
20190401|2019-01-23 01:30,23,19.22,19.22,19.2,19.2,43
20190401|2019-01-23 02:00,23,19.17,19.25,19.17,19.2,89
20190401|2019-01-23 02:30,23,19.2,19.2,19.16,19.16,69
20190401|2019-01-23 03:00,23,19.17,19.17,19.11,19.11,56
20190401|2019-01-23 03:30,23,19.1,19.12,19.06,19.06,70
20190401|2019-01-23 04:00,23,19.07,19.07,19.06,19.06,15
20190401|2019-01-23 04:30,23,19.06,19.06,19.05,19.05,29
20190401|2019-01-23 05:00,23,19.07,19.07,19.07,19.07,1
20190401|2019-01-23 05:30,23,19.05,19.1,19.05,19.05,189
20190401|2019-01-23 06:00,23,19.02,19.05,19,19,110
20190401|2019-01-23 06:30,23,19,19,19,19,40
20190401|2019-01-23 07:00,23,18.98,19,18.95,18.98,84
20190401|2019-01-23 07:30,23,19,19.02,18.95,18.96,193
20190401|2019-01-23 08:00,23,18.98,19.05,18.97,19.01,453
20190401|2019-01-23 08:30,23,19,19.2,18.98,19.18,1660
20190401|2019-01-23 09:00,23,19.18,19.45,19.15,19.41,3639
20190401|2019-01-23 09:30,23,19.43,19.58,19.33,19.55,1529
20190401|2019-01-23 10:00,23,19.55,19.66,19.47,19.57,1002
20190401|2019-01-23 10:30,23,19.58,19.8,19.55,19.75,1184
20190401|2019-01-23 11:00,23,19.7,19.9,19.67,19.8,1497
20190401|2019-01-23 11:30,23,19.75,19.8,19.6,19.6,1063
20190401|2019-01-23 12:00,23,19.61,19.75,19.57,19.7,1302
20190401|2019-01-23 12:30,23,19.7,19.7,19.46,19.52,677
20190401|2019-01-23 13:00,23,19.51,19.6,19.4,19.46,1216
20190401|2019-01-23 13:30,23,19.46,19.7,19.46,19.56,1276
20190401|2019-01-23 14:00,23,19.56,19.56,19.36,19.4,1199
20190401|2019-01-23 14:30,23,19.37,19.48,19.37,19.4,2311
20190401|2019-01-23 15:00,23,19.4,19.45,19.3,19.3,2796
20190401|2019-01-23 15:30,23,19.27,19.35,19.27,19.28,467
20190401|2019-01-23 17:00,24,19.35,19.35,19.3,19.33,152
20190401|2019-01-23 17:30,24,19.35,19.37,19.32,19.35,54
20190401|2019-01-23 18:00,24,19.4,19.42,19.35,19.37,144
20190401|2019-01-23 18:30,24,19.38,19.38,19.32,19.32,54
20190401|2019-01-23 19:00,24,19.3,19.3,19.25,19.26,20
20190401|2019-01-23 19:30,24,19.28,19.37,19.26,19.36,47
20190401|2019-01-23 20:00,24,19.35,19.36,19.35,19.35,42
20190401|2019-01-23 20:30,24,19.35,19.37,19.33,19.33,41
20190401|2019-01-23 21:00,24,19.3,19.3,19.28,19.3,6
20190401|2019-01-23 21:30,24,19.3,19.3,19.3,19.3,5
20190401|2019-01-23 22:00,24,19.35,19.35,19.35,19.35,1
20190401|2019-01-23 23:00,24,19.3,19.3,19.3,19.3,13
20190401|2019-01-23 23:30,24,19.3,19.3,19.26,19.26,19
20190401|2019-01-24 00:00,24,19.25,19.25,19.25,19.25,1
20190401|2019-01-24 00:30,24,19.3,19.3,19.3,19.3,6
20190401|2019-01-24 01:00,24,19.31,19.35,19.31,19.32,13
20190401|2019-01-24 01:30,24,19.3,19.3,19.3,19.3,4
20190401|2019-01-24 02:00,24,19.35,19.36,19.31,19.35,30
20190401|2019-01-24 02:30,24,19.35,19.35,19.23,19.23,36
20190401|2019-01-24 03:00,24,19.26,19.26,19.2,19.25,21
20190401|2019-01-24 03:30,24,19.25,19.25,19.2,19.2,10
20190401|2019-01-24 04:00,24,19.22,19.24,19.2,19.2,9
20190401|2019-01-24 04:30,24,19.23,19.25,19.23,19.25,24
20190401|2019-01-24 05:00,24,19.23,19.3,19.2,19.26,24
20190401|2019-01-24 06:00,24,19.24,19.25,19.21,19.21,9
20190401|2019-01-24 06:30,24,19.2,19.27,19.2,19.27,22
20190401|2019-01-24 07:00,24,19.27,19.28,19.23,19.25,27
20190401|2019-01-24 07:30,24,19.25,19.37,19.25,19.37,314
20190401|2019-01-24 08:00,24,19.35,19.35,19.27,19.35,118
20190401|2019-01-24 08:30,24,19.31,19.44,19.26,19.35,1745
20190401|2019-01-24 09:00,24,19.36,19.37,18.91,18.92,2657
20190401|2019-01-24 09:30,24,18.95,19.12,18.92,19.1,1013
20190401|2019-01-24 10:00,24,19.07,19.17,19,19.05,921
20190401|2019-01-24 10:30,24,19.05,19.1,19,19,668
20190401|2019-01-24 11:00,24,19,19.1,19,19.1,235
20190401|2019-01-24 11:30,24,19.1,19.26,19.05,19.21,799
20190401|2019-01-24 12:00,24,19.22,19.37,19.21,19.31,455
20190401|2019-01-24 12:30,24,19.32,19.32,19.2,19.21,448
20190401|2019-01-24 13:00,24,19.2,19.22,19.1,19.1,534
20190401|2019-01-24 13:30,24,19.13,19.16,19,19,1395
20190401|2019-01-24 14:00,24,19.01,19.01,18.92,19,1506
20190401|2019-01-24 14:30,24,18.98,19.05,18.85,18.9,1032
20190401|2019-01-24 15:00,24,18.92,19.03,18.92,18.95,992
20190401|2019-01-24 15:30,24,18.95,19,18.95,18.96,117
20190401|2019-01-24 17:00,25,19,19,18.95,18.97,21
20190401|2019-01-24 17:30,25,18.97,18.97,18.95,18.95,50
20190401|2019-01-24 18:00,25,18.95,18.95,18.9,18.93,15
20190401|2019-01-24 18:30,25,18.92,18.93,18.92,18.92,16
20190401|2019-01-24 19:00,25,18.93,18.97,18.93,18.97,12
20190401|2019-01-24 19:30,25,18.97,18.97,18.88,18.93,65
20190401|2019-01-24 20:00,25,18.9,18.9,18.86,18.88,21
20190401|2019-01-24 20:30,25,18.88,18.88,18.85,18.88,21
20190401|2019-01-24 21:00,25,18.85,18.9,18.8,18.83,145
20190401|2019-01-24 21:30,25,18.8,18.81,18.76,18.77,61
20190401|2019-01-24 22:30,25,18.75,18.77,18.75,18.77,4
20190401|2019-01-24 23:00,25,18.77,18.77,18.75,18.75,2
20190401|2019-01-24 23:30,25,18.8,18.82,18.8,18.81,32
20190401|2019-01-25 00:00,25,18.8,18.8,18.75,18.8,31
20190401|2019-01-25 00:30,25,18.75,18.81,18.75,18.81,2
20190401|2019-01-25 01:00,25,18.82,18.82,18.77,18.77,2
20190401|2019-01-25 01:30,25,18.81,18.81,18.81,18.81,1
20190401|2019-01-25 02:00,25,18.8,18.85,18.74,18.75,39
20190401|2019-01-25 02:30,25,18.75,18.77,18.7,18.7,29
20190401|2019-01-25 03:00,25,18.75,18.8,18.75,18.8,39
20190401|2019-01-25 03:30,25,18.8,18.85,18.8,18.85,27
20190401|2019-01-25 04:00,25,18.82,18.85,18.8,18.8,21
20190401|2019-01-25 04:30,25,18.8,18.8,18.75,18.75,20
20190401|2019-01-25 05:00,25,18.75,18.75,18.75,18.75,7
20190401|2019-01-25 05:30,25,18.75,18.76,18.75,18.75,47
20190401|2019-01-25 06:00,25,18.75,18.75,18.75,18.75,2
20190401|2019-01-25 07:00,25,18.75,18.75,18.7,18.7,3
20190401|2019-01-25 07:30,25,18.7,18.75,18.67,18.7,132
20190401|2019-01-25 08:00,25,18.7,18.71,18.6,18.62,376
20190401|2019-01-25 08:30,25,18.65,18.75,18.55,18.55,1046
20190401|2019-01-25 09:00,25,18.58,18.6,18.5,18.55,1001
20190401|2019-01-25 09:30,25,18.55,18.65,18.5,18.65,935
20190401|2019-01-25 10:00,25,18.63,18.7,18.61,18.65,766
20190401|2019-01-25 10:30,25,18.6,18.65,18.56,18.57,246
20190401|2019-01-25 11:00,25,18.6,18.67,18.56,18.57,745
20190401|2019-01-25 11:30,25,18.57,18.67,18.56,18.61,535
20190401|2019-01-25 12:00,25,18.61,18.63,18.57,18.6,248
20190401|2019-01-25 12:30,25,18.63,18.66,18.57,18.6,586
20190401|2019-01-25 13:00,25,18.62,18.65,18.57,18.62,416
20190401|2019-01-25 13:30,25,18.62,18.65,18.47,18.52,827
20190401|2019-01-25 14:00,25,18.51,18.57,18.45,18.52,584
20190401|2019-01-25 14:30,25,18.55,18.61,18.5,18.53,1641
20190401|2019-01-25 15:00,25,18.55,18.6,18.43,18.45,2266
20190401|2019-01-25 15:30,25,18.42,18.45,18.37,18.41,556
20190401|2019-01-27 17:00,28,18.5,18.5,18.45,18.47,43
20190401|2019-01-27 17:30,28,18.47,18.53,18.47,18.53,42
20190401|2019-01-27 18:00,28,18.55,18.57,18.5,18.55,164
20190401|2019-01-27 18:30,28,18.55,18.57,18.54,18.55,20
20190401|2019-01-27 19:00,28,18.57,18.6,18.56,18.56,23
20190401|2019-01-27 19:30,28,18.55,18.56,18.52,18.55,9
20190401|2019-01-27 20:00,28,18.58,18.61,18.58,18.61,18
20190401|2019-01-27 20:30,28,18.6,18.6,18.58,18.6,91
20190401|2019-01-27 21:00,28,18.62,18.65,18.62,18.65,2
20190401|2019-01-27 21:30,28,18.62,18.62,18.6,18.6,8
20190401|2019-01-27 22:00,28,18.6,18.6,18.58,18.58,7
20190401|2019-01-27 23:00,28,18.56,18.6,18.56,18.6,2
20190401|2019-01-27 23:30,28,18.59,18.66,18.59,18.65,26
20190401|2019-01-28 00:00,28,18.66,18.66,18.66,18.66,1
20190401|2019-01-28 00:30,28,18.67,18.68,18.67,18.68,2
20190401|2019-01-28 01:00,28,18.7,18.7,18.66,18.66,5
20190401|2019-01-28 01:30,28,18.66,18.66,18.66,18.66,2
20190401|2019-01-28 02:00,28,18.7,18.73,18.67,18.71,79
20190401|2019-01-28 02:30,28,18.75,18.8,18.72,18.72,62
20190401|2019-01-28 03:00,28,18.72,18.75,18.72,18.75,31
20190401|2019-01-28 03:30,28,18.75,18.75,18.7,18.7,62
20190401|2019-01-28 04:00,28,18.7,18.7,18.67,18.67,3
20190401|2019-01-28 04:30,28,18.72,18.72,18.7,18.71,25
20190401|2019-01-28 05:00,28,18.71,18.72,18.7,18.7,12
20190401|2019-01-28 05:30,28,18.68,18.7,18.68,18.7,25
20190401|2019-01-28 06:00,28,18.69,18.69,18.65,18.65,21
20190401|2019-01-28 06:30,28,18.7,18.72,18.7,18.72,46
20190401|2019-01-28 07:00,28,18.7,18.77,18.69,18.77,77
20190401|2019-01-28 07:30,28,18.75,18.77,18.75,18.76,122
20190401|2019-01-28 08:00,28,18.77,18.95,18.76,18.87,459
20190401|2019-01-28 08:30,28,18.85,19.15,18.85,19.08,1957
20190401|2019-01-28 09:00,28,19.1,19.15,18.86,18.92,2162
20190401|2019-01-28 09:30,28,18.92,18.98,18.8,18.98,1075
20190401|2019-01-28 10:00,28,18.97,19.07,18.86,18.88,664
20190401|2019-01-28 10:30,28,18.9,19.11,18.9,19.11,495
20190401|2019-01-28 11:00,28,19.1,19.15,18.9,18.95,599
20190401|2019-01-28 11:30,28,18.95,19.02,18.95,19.01,1333
20190401|2019-01-28 12:00,28,19.02,19.03,18.82,18.87,489
20190401|2019-01-28 12:30,28,18.88,18.88,18.74,18.8,272
20190401|2019-01-28 13:00,28,18.76,18.87,18.76,18.82,727
20190401|2019-01-28 13:30,28,18.81,18.88,18.72,18.76,773
20190401|2019-01-28 14:00,28,18.76,18.86,18.73,18.77,639
20190401|2019-01-28 14:30,28,18.76,18.9,18.75,18.86,1531
20190401|2019-01-28 15:00,28,18.87,18.95,18.8,18.95,2709
20190401|2019-01-28 15:30,28,18.91,18.96,18.9,18.91,693
20190401|2019-01-28 17:00,29,18.95,19,18.95,19,103
20190401|2019-01-28 17:30,29,19,19.01,19,19,31
20190401|2019-01-28 18:00,29,19,19.06,19,19.06,85
20190401|2019-01-28 18:30,29,19.05,19.1,19.05,19.1,21
20190401|2019-01-28 19:00,29,19.06,19.1,19.04,19.07,19
20190401|2019-01-28 19:30,29,19.02,19.08,19.02,19.05,158
20190401|2019-01-28 20:00,29,19.05,19.08,19.05,19.08,16
20190401|2019-01-28 20:30,29,19.08,19.08,19.06,19.07,14
20190401|2019-01-28 21:00,29,19.07,19.07,19.02,19.02,28
20190401|2019-01-28 21:30,29,19.06,19.06,19.06,19.06,3
20190401|2019-01-28 22:00,29,19.04,19.05,19.02,19.02,7
20190401|2019-01-28 22:30,29,19.04,19.04,19.02,19.02,62
20190401|2019-01-28 23:00,29,19.02,19.04,19.02,19.04,2
20190401|2019-01-28 23:30,29,19,19,18.97,18.97,6
20190401|2019-01-29 00:00,29,18.97,18.97,18.97,18.97,17
20190401|2019-01-29 00:30,29,18.99,19,18.96,19,50
20190401|2019-01-29 01:00,29,19,19.03,18.97,19.01,16
20190401|2019-01-29 01:30,29,19.01,19.01,19.01,19.01,1
20190401|2019-01-29 02:00,29,19.03,19.05,19.03,19.05,23
20190401|2019-01-29 02:30,29,19,19,18.95,18.97,27
20190401|2019-01-29 03:00,29,18.95,18.95,18.85,18.9,152
20190401|2019-01-29 03:30,29,18.89,18.9,18.86,18.86,11
20190401|2019-01-29 04:00,29,18.85,18.86,18.8,18.8,144
20190401|2019-01-29 04:30,29,18.78,18.82,18.77,18.8,16
20190401|2019-01-29 05:00,29,18.81,18.85,18.81,18.83,35
20190401|2019-01-29 05:30,29,18.82,18.85,18.82,18.82,4
20190401|2019-01-29 06:00,29,18.85,18.85,18.81,18.81,2
20190401|2019-01-29 06:30,29,18.85,18.85,18.72,18.75,62
20190401|2019-01-29 07:00,29,18.77,18.77,18.7,18.72,115
20190401|2019-01-29 07:30,29,18.72,18.72,18.7,18.71,98
20190401|2019-01-29 08:00,29,18.75,18.8,18.7,18.77,157
20190401|2019-01-29 08:30,29,18.75,18.85,18.65,18.67,1707
20190401|2019-01-29 09:00,29,18.67,18.85,18.65,18.7,1131
20190401|2019-01-29 09:30,29,18.68,18.95,18.66,18.92,875
20190401|2019-01-29 10:00,29,18.94,18.99,18.8,18.83,667
20190401|2019-01-29 10:30,29,18.8,18.82,18.65,18.66,730
20190401|2019-01-29 11:00,29,18.7,18.75,18.6,18.7,420
20190401|2019-01-29 11:30,29,18.65,18.7,18.6,18.61,394
20190401|2019-01-29 12:00,29,18.65,18.75,18.63,18.7,802
20190401|2019-01-29 12:30,29,18.66,18.7,18.6,18.63,265
20190401|2019-01-29 13:00,29,18.65,18.85,18.63,18.8,712
20190401|2019-01-29 13:30,29,18.78,18.95,18.72,18.92,1042
20190401|2019-01-29 14:00,29,18.92,18.97,18.8,18.85,1239
20190401|2019-01-29 14:30,29,18.81,18.95,18.78,18.85,1162
20190401|2019-01-29 15:00,29,18.87,19,18.62,18.65,2567
20190401|2019-01-29 15:30,29,18.66,18.71,18.62,18.65,734
20190401|2019-01-29 17:00,30,18.65,18.66,18.6,18.65,105
20190401|2019-01-29 17:30,30,18.65,18.7,18.63,18.69,77
20190401|2019-01-29 18:00,30,18.7,18.75,18.7,18.72,135
20190401|2019-01-29 18:30,30,18.75,18.75,18.72,18.72,2
20190401|2019-01-29 19:00,30,18.75,18.82,18.75,18.77,350
20190401|2019-01-29 19:30,30,18.77,18.82,18.72,18.73,380
20190401|2019-01-29 20:00,30,18.75,18.75,18.71,18.71,4
20190401|2019-01-29 20:30,30,18.76,18.76,18.75,18.75,27
20190401|2019-01-29 21:00,30,18.73,18.73,18.69,18.7,47
20190401|2019-01-29 21:30,30,18.71,18.71,18.71,18.71,4
20190401|2019-01-29 22:00,30,18.73,18.73,18.73,18.73,30
20190401|2019-01-29 22:30,30,18.71,18.8,18.71,18.8,24
20190401|2019-01-29 23:00,30,18.76,18.8,18.76,18.8,2
20190401|2019-01-29 23:30,30,18.77,18.77,18.77,18.77,2
20190401|2019-01-30 00:00,30,18.8,18.8,18.77,18.78,20
20190401|2019-01-30 00:30,30,18.77,18.82,18.77,18.82,41
20190401|2019-01-30 01:00,30,18.85,18.87,18.85,18.85,44
20190401|2019-01-30 01:30,30,18.82,18.85,18.8,18.82,74
20190401|2019-01-30 02:00,30,18.81,18.82,18.77,18.82,82
20190401|2019-01-30 02:30,30,18.8,18.82,18.75,18.75,64
20190401|2019-01-30 03:00,30,18.76,18.77,18.73,18.73,34
20190401|2019-01-30 03:30,30,18.73,18.77,18.72,18.75,58
20190401|2019-01-30 04:00,30,18.75,18.77,18.73,18.77,35
20190401|2019-01-30 04:30,30,18.76,18.77,18.75,18.75,22
20190401|2019-01-30 05:00,30,18.75,18.75,18.73,18.74,45
20190401|2019-01-30 05:30,30,18.75,18.8,18.75,18.75,58
20190401|2019-01-30 06:00,30,18.75,18.75,18.68,18.75,149
20190401|2019-01-30 06:30,30,18.71,18.71,18.65,18.7,89
20190401|2019-01-30 07:00,30,18.67,18.73,18.65,18.71,41
20190401|2019-01-30 07:30,30,18.73,18.73,18.66,18.67,552
20190401|2019-01-30 08:00,30,18.65,18.7,18.65,18.65,125
20190401|2019-01-30 08:30,30,18.65,18.85,18.65,18.83,1843
20190401|2019-01-30 09:00,30,18.85,18.9,18.76,18.8,1255
20190401|2019-01-30 09:30,30,18.78,18.85,18.7,18.72,260
20190401|2019-01-30 10:00,30,18.72,18.72,18.66,18.7,427
20190401|2019-01-30 10:30,30,18.68,18.7,18.61,18.7,496
20190401|2019-01-30 11:00,30,18.65,18.7,18.62,18.65,579
20190401|2019-01-30 11:30,30,18.7,18.72,18.62,18.67,773
20190401|2019-01-30 12:00,30,18.67,18.7,18.62,18.7,191
20190401|2019-01-30 12:30,30,18.65,18.75,18.65,18.7,441
20190401|2019-01-30 13:00,30,18.75,18.75,18.42,18.5,2375
20190401|2019-01-30 13:30,30,18.5,18.55,18.35,18.4,1224
20190401|2019-01-30 14:00,30,18.4,18.48,18.37,18.4,992
20190401|2019-01-30 14:30,30,18.42,18.47,18.4,18.45,704
20190401|2019-01-30 15:00,30,18.45,18.5,18.35,18.4,2157
20190401|2019-01-30 15:30,30,18.38,18.42,18.35,18.35,296
20190401|2019-01-30 17:00,31,18.42,18.44,18.4,18.4,55
20190401|2019-01-30 17:30,31,18.45,18.45,18.4,18.45,91
20190401|2019-01-30 18:00,31,18.41,18.45,18.39,18.4,51
20190401|2019-01-30 18:30,31,18.43,18.43,18.41,18.41,20
20190401|2019-01-30 19:00,31,18.41,18.41,18.38,18.4,39
20190401|2019-01-30 19:30,31,18.39,18.4,18.36,18.37,42
20190401|2019-01-30 20:00,31,18.36,18.37,18.36,18.37,31
20190401|2019-01-30 20:30,31,18.35,18.36,18.33,18.33,46
20190401|2019-01-30 21:00,31,18.35,18.36,18.34,18.35,53
20190401|2019-01-30 21:30,31,18.34,18.34,18.31,18.31,52
20190401|2019-01-30 22:00,31,18.33,18.33,18.32,18.32,2
20190401|2019-01-30 22:30,31,18.35,18.4,18.32,18.4,7
20190401|2019-01-30 23:00,31,18.36,18.36,18.36,18.36,1
20190401|2019-01-30 23:30,31,18.37,18.37,18.37,18.37,1
20190401|2019-01-31 00:00,31,18.35,18.35,18.35,18.35,1
20190401|2019-01-31 01:30,31,18.35,18.35,18.32,18.35,10
20190401|2019-01-31 02:00,31,18.33,18.33,18.28,18.3,31
20190401|2019-01-31 02:30,31,18.3,18.3,18.25,18.3,47
20190401|2019-01-31 03:00,31,18.32,18.4,18.32,18.4,17
20190401|2019-01-31 03:30,31,18.38,18.4,18.35,18.35,25
20190401|2019-01-31 04:00,31,18.4,18.45,18.37,18.41,6
20190401|2019-01-31 04:30,31,18.4,18.4,18.35,18.35,62
20190401|2019-01-31 05:00,31,18.35,18.35,18.27,18.3,390
20190401|2019-01-31 05:30,31,18.27,18.32,18.27,18.27,180
20190401|2019-01-31 06:00,31,18.3,18.3,18.3,18.3,86
20190401|2019-01-31 06:30,31,18.31,18.32,18.27,18.3,59
20190401|2019-01-31 07:00,31,18.3,18.33,18.29,18.3,90
20190401|2019-01-31 07:30,31,18.33,18.35,18.31,18.31,21
20190401|2019-01-31 08:00,31,18.32,18.42,18.31,18.38,410
20190401|2019-01-31 08:30,31,18.37,18.4,18.15,18.2,2226
20190401|2019-01-31 09:00,31,18.2,18.2,18.03,18.05,1101
20190401|2019-01-31 09:30,31,18.1,18.1,18,18.05,1131
20190401|2019-01-31 10:00,31,18.02,18.05,17.95,18,1222
20190401|2019-01-31 10:30,31,18.02,18.07,17.95,17.95,1366
20190401|2019-01-31 11:00,31,17.96,18.2,17.96,18.15,3363
20190401|2019-01-31 11:30,31,18.16,18.3,18.1,18.2,773
20190401|2019-01-31 12:00,31,18.22,18.25,18.1,18.2,1312
20190401|2019-01-31 12:30,31,18.2,18.21,18.05,18.06,891
20190401|2019-01-31 13:00,31,18.1,18.1,18,18.08,800
20190401|2019-01-31 13:30,31,18.07,18.1,17.97,18.02,1417
20190401|2019-01-31 14:00,31,18.02,18.15,18.01,18.1,1022
20190401|2019-01-31 14:30,31,18.08,18.1,17.9,17.91,1138
20190401|2019-01-31 15:00,31,17.92,17.95,17.81,17.92,3664
20190401|2019-01-31 15:30,31,17.9,18,17.9,17.91,332
20190401|2019-01-31 17:00,1,17.9,18,17.9,18,54
20190401|2019-01-31 17:30,1,18,18.03,18,18,71
20190401|2019-01-31 18:00,1,18,18,17.96,17.96,67
20190401|2019-01-31 18:30,1,17.96,18,17.96,17.97,11
20190401|2019-01-31 19:00,1,17.95,17.95,17.95,17.95,1
20190401|2019-01-31 19:30,1,18.01,18.02,18,18,84
20190401|2019-01-31 20:00,1,18.02,18.02,18,18,19
20190401|2019-01-31 20:30,1,18,18,18,18,5
20190401|2019-01-31 21:00,1,17.95,17.97,17.95,17.95,186
20190401|2019-01-31 21:30,1,17.95,17.98,17.95,17.98,6
20190401|2019-01-31 22:00,1,17.98,17.98,17.98,17.98,1
20190401|2019-01-31 23:00,1,18,18.02,18,18.02,3
20190401|2019-01-31 23:30,1,18,18.03,18,18.03,44
20190401|2019-02-01 00:00,1,18.03,18.03,18.01,18.01,3
20190401|2019-02-01 00:30,1,18,18,17.95,17.97,74
20190401|2019-02-01 01:00,1,17.96,17.96,17.95,17.95,22
20190401|2019-02-01 01:30,1,17.96,17.97,17.95,17.97,15
20190401|2019-02-01 02:00,1,17.95,17.97,17.95,17.95,13
20190401|2019-02-01 02:30,1,17.95,17.95,17.95,17.95,24
20190401|2019-02-01 03:00,1,18,18,17.96,17.96,6
20190401|2019-02-01 03:30,1,17.97,17.97,17.96,17.96,10
20190401|2019-02-01 04:00,1,17.98,18,17.98,17.98,9
20190401|2019-02-01 04:30,1,18,18.01,18,18,25
20190401|2019-02-01 05:00,1,18.02,18.02,17.97,18,41
20190401|2019-02-01 05:30,1,18.05,18.05,18.05,18.05,55
20190401|2019-02-01 06:00,1,18.05,18.06,18.03,18.03,42
20190401|2019-02-01 06:30,1,18.04,18.1,18.03,18.07,81
20190401|2019-02-01 07:00,1,18.08,18.11,18.06,18.06,122
20190401|2019-02-01 07:30,1,18.05,18.05,17.91,17.91,219
20190401|2019-02-01 08:00,1,17.91,17.93,17.85,17.9,201
20190401|2019-02-01 08:30,1,17.85,17.96,17.81,17.95,1848
20190401|2019-02-01 09:00,1,17.94,17.94,17.7,17.75,1380
20190401|2019-02-01 09:30,1,17.76,17.82,17.71,17.82,1100
20190401|2019-02-01 10:00,1,17.82,17.85,17.65,17.67,1884
20190401|2019-02-01 10:30,1,17.67,17.69,17.57,17.62,1338
20190401|2019-02-01 11:00,1,17.62,17.75,17.61,17.67,776
20190401|2019-02-01 11:30,1,17.7,17.72,17.61,17.65,1128
20190401|2019-02-01 12:00,1,17.62,17.72,17.62,17.68,678
20190401|2019-02-01 12:30,1,17.67,17.76,17.66,17.67,571
20190401|2019-02-01 13:00,1,17.67,17.81,17.67,17.8,970
20190401|2019-02-01 13:30,1,17.78,17.81,17.66,17.7,1057
20190401|2019-02-01 14:00,1,17.71,17.75,17.61,17.67,2118
20190401|2019-02-01 14:30,1,17.65,17.7,17.6,17.62,1303
20190401|2019-02-01 15:00,1,17.65,17.7,17.61,17.65,1173
20190401|2019-02-01 15:30,1,17.65,17.66,17.6,17.63,88
20190401|2019-02-03 17:00,4,17.7,17.71,17.66,17.71,35
20190401|2019-02-03 17:30,4,17.7,17.7,17.7,17.7,8
20190401|2019-02-03 18:00,4,17.65,17.66,17.64,17.66,27
20190401|2019-02-03 18:30,4,17.65,17.65,17.65,17.65,3
20190401|2019-02-03 19:30,4,17.65,17.65,17.65,17.65,26
20190401|2019-02-03 22:00,4,17.65,17.65,17.65,17.65,5
20190401|2019-02-03 23:00,4,17.65,17.65,17.65,17.65,8
20190401|2019-02-04 00:30,4,17.65,17.65,17.65,17.65,6
20190401|2019-02-04 01:00,4,17.66,17.66,17.66,17.66,12
20190401|2019-02-04 02:00,4,17.6,17.7,17.6,17.7,71
20190401|2019-02-04 02:30,4,17.66,17.7,17.65,17.7,21
20190401|2019-02-04 03:00,4,17.65,17.65,17.65,17.65,109
20190401|2019-02-04 04:00,4,17.64,17.66,17.63,17.63,45
20190401|2019-02-04 04:30,4,17.7,17.7,17.65,17.66,75
20190401|2019-02-04 05:00,4,17.67,17.67,17.67,17.67,5
20190401|2019-02-04 05:30,4,17.7,17.71,17.7,17.7,133
20190401|2019-02-04 06:00,4,17.7,17.7,17.66,17.66,10
20190401|2019-02-04 06:30,4,17.65,17.65,17.61,17.61,192
20190401|2019-02-04 07:00,4,17.6,17.65,17.6,17.65,36
20190401|2019-02-04 08:00,4,17.65,17.7,17.6,17.65,107
20190401|2019-02-04 08:30,4,17.65,17.72,17.5,17.5,1441
20190401|2019-02-04 09:00,4,17.51,17.63,17.45,17.48,1621
20190401|2019-02-04 09:30,4,17.47,17.47,17.35,17.36,1361
20190401|2019-02-04 10:00,4,17.36,17.36,17.25,17.26,1384
20190401|2019-02-04 10:30,4,17.26,17.27,17.2,17.25,1338
20190401|2019-02-04 11:00,4,17.22,17.29,17.2,17.27,723
20190401|2019-02-04 11:30,4,17.26,17.32,17.25,17.26,554
20190401|2019-02-04 12:00,4,17.26,17.27,17.2,17.24,184
20190401|2019-02-04 12:30,4,17.22,17.28,17.2,17.27,665
20190401|2019-02-04 13:00,4,17.26,17.31,17.21,17.21,1209
20190401|2019-02-04 13:30,4,17.25,17.27,17.17,17.18,1067
20190401|2019-02-04 14:00,4,17.2,17.21,17.15,17.2,641
20190401|2019-02-04 14:30,4,17.2,17.25,17.2,17.2,554
20190401|2019-02-04 15:00,4,17.22,17.28,17.17,17.25,1359
20190401|2019-02-04 15:30,4,17.28,17.3,17.2,17.2,206
20190401|2019-02-04 17:00,5,17.3,17.4,17.18,17.2,237
20190401|2019-02-04 17:30,5,17.22,17.22,17.22,17.22,12
20190401|2019-02-04 18:00,5,17.21,17.21,17.21,17.21,1
20190401|2019-02-04 18:30,5,17.22,17.28,17.22,17.28,25
20190401|2019-02-04 19:00,5,17.3,17.3,17.3,17.3,4
20190401|2019-02-04 19:30,5,17.28,17.28,17.28,17.28,1
20190401|2019-02-04 20:00,5,17.28,17.28,17.28,17.28,2
20190401|2019-02-04 21:00,5,17.28,17.28,17.28,17.28,1
20190401|2019-02-04 21:30,5,17.28,17.28,17.28,17.28,1
20190401|2019-02-04 22:00,5,17.28,17.28,17.28,17.28,1
20190401|2019-02-04 22:30,5,17.28,17.28,17.28,17.28,1
20190401|2019-02-04 23:00,5,17.28,17.3,17.28,17.3,8
20190401|2019-02-04 23:30,5,17.34,17.34,17.34,17.34,1
20190401|2019-02-05 00:00,5,17.34,17.34,17.34,17.34,1
20190401|2019-02-05 00:30,5,17.31,17.31,17.31,17.31,1
20190401|2019-02-05 01:00,5,17.32,17.32,17.32,17.32,1
20190401|2019-02-05 01:30,5,17.3,17.3,17.27,17.3,25
20190401|2019-02-05 02:00,5,17.35,17.35,17.28,17.28,29
20190401|2019-02-05 02:30,5,17.25,17.27,17.23,17.27,26
20190401|2019-02-05 03:00,5,17.22,17.22,17.22,17.22,34
20190401|2019-02-05 03:30,5,17.2,17.22,17.18,17.2,35
20190401|2019-02-05 04:00,5,17.2,17.2,17.17,17.17,39
20190401|2019-02-05 04:30,5,17.22,17.22,17.2,17.2,25
20190401|2019-02-05 05:00,5,17.15,17.17,17.15,17.15,5
20190401|2019-02-05 05:30,5,17.16,17.17,17.16,17.17,17
20190401|2019-02-05 06:00,5,17.16,17.16,17.16,17.16,17
20190401|2019-02-05 07:00,5,17.15,17.16,17.11,17.12,53
20190401|2019-02-05 07:30,5,17.12,17.14,17.12,17.12,5
20190401|2019-02-05 08:00,5,17.11,17.16,17.11,17.15,277
20190401|2019-02-05 08:30,5,17.1,17.15,17,17.05,3103
20190401|2019-02-05 09:00,5,17.07,17.12,16.85,16.85,2077
20190401|2019-02-05 09:30,5,16.85,16.9,16.75,16.8,1125
20190401|2019-02-05 10:00,5,16.8,17.02,16.76,17.02,1209
20190401|2019-02-05 10:30,5,17.01,17.1,16.95,17.01,1835
20190401|2019-02-05 11:00,5,17,17.13,17,17.08,1629
20190401|2019-02-05 11:30,5,17.05,17.12,16.95,17.12,651
20190401|2019-02-05 12:00,5,17.11,17.16,17,17,814
20190401|2019-02-05 12:30,5,17.01,17.1,17.01,17.06,398
20190401|2019-02-05 13:00,5,17.02,17.1,16.97,17.08,748
20190401|2019-02-05 13:30,5,17.08,17.13,16.96,16.98,1221
20190401|2019-02-05 14:00,5,16.97,17.03,16.95,16.97,695
20190401|2019-02-05 14:30,5,16.97,17.08,16.95,17.05,1743
20190401|2019-02-05 15:00,5,17.07,17.15,17.05,17.12,1325
20190401|2019-02-05 15:30,5,17.1,17.15,17.07,17.1,434
20190401|2019-02-05 17:00,6,17.1,17.1,17.07,17.09,24
20190401|2019-02-05 17:30,6,17.1,17.1,17.1,17.1,5
20190401|2019-02-05 18:00,6,17.1,17.11,17.1,17.1,59
20190401|2019-02-05 18:30,6,17.1,17.11,17.1,17.1,26
20190401|2019-02-05 19:00,6,17.07,17.07,17.07,17.07,10
20190401|2019-02-05 19:30,6,17.1,17.1,17.07,17.07,20
20190401|2019-02-05 20:00,6,17.07,17.07,17.03,17.05,20
20190401|2019-02-06 00:30,6,17.05,17.05,17.05,17.05,4
20190401|2019-02-06 01:00,6,17.1,17.12,17.07,17.12,27
20190401|2019-02-06 01:30,6,17.12,17.2,17.12,17.18,124
20190401|2019-02-06 02:00,6,17.15,17.15,17.14,17.14,26
20190401|2019-02-06 02:30,6,17.15,17.15,17.15,17.15,25
20190401|2019-02-06 03:00,6,17.15,17.15,17.14,17.15,51
20190401|2019-02-06 03:30,6,17.1,17.12,17.1,17.1,93
20190401|2019-02-06 04:00,6,17.1,17.1,17,17.01,96
20190401|2019-02-06 04:30,6,17,17.05,17,17,58
20190401|2019-02-06 05:00,6,16.99,17,16.99,17,21
20190401|2019-02-06 05:30,6,17,17,17,17,33
20190401|2019-02-06 06:00,6,17,17,16.91,16.95,342
20190401|2019-02-06 06:30,6,16.95,16.96,16.95,16.96,6
20190401|2019-02-06 07:00,6,16.96,17,16.96,17,18
20190401|2019-02-06 07:30,6,16.95,16.96,16.95,16.96,72
20190401|2019-02-06 08:00,6,16.95,17.01,16.95,16.95,136
20190401|2019-02-06 08:30,6,16.95,16.97,16.85,16.9,1596
20190401|2019-02-06 09:00,6,16.9,17.12,16.9,17.05,2439
20190401|2019-02-06 09:30,6,17.05,17.05,16.8,16.83,2381
20190401|2019-02-06 10:00,6,16.83,16.95,16.77,16.9,1831
20190401|2019-02-06 10:30,6,16.88,16.9,16.8,16.87,1083
20190401|2019-02-06 11:00,6,16.87,16.9,16.8,16.85,539
20190401|2019-02-06 11:30,6,16.88,16.9,16.8,16.85,690
20190401|2019-02-06 12:00,6,16.85,16.85,16.8,16.85,469
20190401|2019-02-06 12:30,6,16.85,16.87,16.8,16.82,481
20190401|2019-02-06 13:00,6,16.85,16.92,16.82,16.85,528
20190401|2019-02-06 13:30,6,16.9,16.95,16.83,16.88,1446
20190401|2019-02-06 14:00,6,16.87,16.95,16.86,16.93,1351
20190401|2019-02-06 14:30,6,16.93,16.95,16.89,16.95,1281
20190401|2019-02-06 15:00,6,16.91,17,16.87,16.98,1606
20190401|2019-02-06 15:30,6,16.95,16.95,16.9,16.9,147
20190401|2019-02-06 17:00,7,16.9,16.94,16.87,16.91,145
20190401|2019-02-06 18:00,7,16.92,16.92,16.92,16.92,42
20190401|2019-02-06 18:30,7,16.92,16.97,16.92,16.95,34
20190401|2019-02-06 19:00,7,16.97,17.05,16.95,17.03,397
20190401|2019-02-06 19:30,7,17.04,17.07,17.01,17.02,64
20190401|2019-02-06 20:00,7,17.04,17.05,17.04,17.05,6
20190401|2019-02-06 20:30,7,17.02,17.02,17.02,17.02,25
20190401|2019-02-06 21:00,7,17.02,17.02,17.02,17.02,1
20190401|2019-02-06 21:30,7,17.05,17.05,17.05,17.05,2
20190401|2019-02-06 22:30,7,17.1,17.1,17.1,17.1,1
20190401|2019-02-06 23:00,7,17.08,17.08,17.06,17.06,11
20190401|2019-02-07 00:30,7,17.1,17.1,17.1,17.1,8
20190401|2019-02-07 01:00,7,17.08,17.13,17.07,17.1,283
20190401|2019-02-07 01:30,7,17.13,17.15,17.13,17.15,13
20190401|2019-02-07 02:00,7,17.15,17.15,17.08,17.1,121
20190401|2019-02-07 02:30,7,17.1,17.15,17.1,17.15,49
20190401|2019-02-07 03:00,7,17.1,17.1,17.09,17.1,21
20190401|2019-02-07 03:30,7,17.15,17.15,17.1,17.1,10
20190401|2019-02-07 04:00,7,17.15,17.25,17.15,17.21,112
20190401|2019-02-07 04:30,7,17.25,17.26,17.21,17.25,227
20190401|2019-02-07 05:00,7,17.25,17.37,17.25,17.35,215
20190401|2019-02-07 05:30,7,17.32,17.4,17.32,17.35,173
20190401|2019-02-07 06:00,7,17.37,17.37,17.28,17.28,94
20190401|2019-02-07 06:30,7,17.26,17.31,17.25,17.3,199
20190401|2019-02-07 07:00,7,17.29,17.37,17.25,17.35,159
20190401|2019-02-07 07:30,7,17.3,17.35,17.28,17.3,377
20190401|2019-02-07 08:00,7,17.3,17.35,17.25,17.35,284
20190401|2019-02-07 08:30,7,17.3,17.46,17.28,17.37,2066
20190401|2019-02-07 09:00,7,17.37,17.47,17.15,17.16,1822
20190401|2019-02-07 09:30,7,17.16,17.5,17.15,17.48,846
20190401|2019-02-07 10:00,7,17.47,17.63,17.43,17.62,1147
20190401|2019-02-07 10:30,7,17.64,17.78,17.55,17.77,2618
20190401|2019-02-07 11:00,7,17.75,17.83,17.55,17.6,1538
20190401|2019-02-07 11:30,7,17.61,17.75,17.51,17.7,1077
20190401|2019-02-07 12:00,7,17.67,17.67,17.41,17.45,760
20190401|2019-02-07 12:30,7,17.41,17.45,17.35,17.4,611
20190401|2019-02-07 13:00,7,17.4,17.57,17.35,17.35,967
20190401|2019-02-07 13:30,7,17.31,17.52,17.31,17.47,1483
20190401|2019-02-07 14:00,7,17.45,17.56,17.38,17.4,1027
20190401|2019-02-07 14:30,7,17.38,17.47,17.25,17.25,1308
20190401|2019-02-07 15:00,7,17.26,17.37,17.2,17.35,2315
20190401|2019-02-07 15:30,7,17.35,17.35,17.29,17.33,365
20190401|2019-02-07 17:00,8,17.35,17.4,17.35,17.4,144
20190401|2019-02-07 17:30,8,17.41,17.47,17.4,17.45,107
20190401|2019-02-07 18:00,8,17.42,17.45,17.37,17.4,41
20190401|2019-02-07 19:00,8,17.45,17.48,17.45,17.48,34
20190401|2019-02-07 19:30,8,17.5,17.5,17.5,17.5,16
20190401|2019-02-07 20:00,8,17.5,17.57,17.5,17.52,81
20190401|2019-02-07 20:30,8,17.5,17.5,17.5,17.5,12
20190401|2019-02-07 21:00,8,17.5,17.5,17.5,17.5,3
20190401|2019-02-07 21:30,8,17.55,17.57,17.53,17.55,61
20190401|2019-02-07 22:00,8,17.5,17.5,17.5,17.5,3
20190401|2019-02-07 22:30,8,17.55,17.55,17.55,17.55,3
20190401|2019-02-07 23:00,8,17.59,17.59,17.59,17.59,20
20190401|2019-02-07 23:30,8,17.55,17.55,17.52,17.52,47
20190401|2019-02-08 00:00,8,17.55,17.57,17.52,17.57,28
20190401|2019-02-08 00:30,8,17.55,17.55,17.55,17.55,12
20190401|2019-02-08 01:00,8,17.5,17.5,17.47,17.5,26
20190401|2019-02-08 01:30,8,17.52,17.57,17.52,17.56,69
20190401|2019-02-08 02:00,8,17.55,17.55,17.5,17.5,69
20190401|2019-02-08 02:30,8,17.47,17.49,17.46,17.46,41
20190401|2019-02-08 03:00,8,17.45,17.5,17.45,17.46,36
20190401|2019-02-08 03:30,8,17.46,17.5,17.46,17.5,23
20190401|2019-02-08 04:00,8,17.5,17.55,17.48,17.5,105
20190401|2019-02-08 04:30,8,17.5,17.58,17.5,17.55,37
20190401|2019-02-08 05:00,8,17.5,17.55,17.5,17.55,3
20190401|2019-02-08 05:30,8,17.56,17.61,17.53,17.61,207
20190401|2019-02-08 06:00,8,17.6,17.6,17.55,17.56,152
20190401|2019-02-08 06:30,8,17.58,17.61,17.55,17.58,131
20190401|2019-02-08 07:00,8,17.55,17.6,17.53,17.6,356
20190401|2019-02-08 07:30,8,17.59,17.65,17.57,17.65,155
20190401|2019-02-08 08:00,8,17.62,17.62,17.55,17.6,308
20190401|2019-02-08 08:30,8,17.55,17.65,17.46,17.65,3840
20190401|2019-02-08 09:00,8,17.65,17.72,17.5,17.55,1695
20190401|2019-02-08 09:30,8,17.55,17.7,17.5,17.66,1026
20190401|2019-02-08 10:00,8,17.7,17.75,17.57,17.6,1541
20190401|2019-02-08 10:30,8,17.6,17.7,17.46,17.48,1305
20190401|2019-02-08 11:00,8,17.5,17.57,17.45,17.46,1013
20190401|2019-02-08 11:30,8,17.47,17.51,17.4,17.41,712
20190401|2019-02-08 12:00,8,17.43,17.45,17.36,17.41,573
20190401|2019-02-08 12:30,8,17.4,17.41,17.3,17.32,479
20190401|2019-02-08 13:00,8,17.3,17.32,17.2,17.21,630
20190401|2019-02-08 13:30,8,17.21,17.25,17.11,17.22,1764
20190401|2019-02-08 14:00,8,17.22,17.32,17.17,17.18,1375
20190401|2019-02-08 14:30,8,17.2,17.27,17.15,17.16,1072
20190401|2019-02-08 15:00,8,17.16,17.2,17.1,17.17,1629
20190401|2019-02-08 15:30,8,17.2,17.2,17.12,17.12,866
20190401|2019-02-10 17:30,11,17.13,17.15,17.12,17.15,40
20190401|2019-02-10 18:00,11,17.16,17.2,17.16,17.2,46
20190401|2019-02-10 18:30,11,17.15,17.26,17.15,17.25,67
20190401|2019-02-10 19:00,11,17.27,17.3,17.25,17.29,31
20190401|2019-02-10 19:30,11,17.3,17.33,17.3,17.3,73
20190401|2019-02-10 20:00,11,17.31,17.32,17.27,17.32,78
20190401|2019-02-10 20:30,11,17.32,17.32,17.23,17.23,54
20190401|2019-02-10 21:00,11,17.27,17.28,17.25,17.28,28
20190401|2019-02-10 21:30,11,17.27,17.28,17.25,17.27,77
20190401|2019-02-10 22:00,11,17.3,17.3,17.3,17.3,4
20190401|2019-02-10 22:30,11,17.27,17.28,17.25,17.25,73
20190401|2019-02-10 23:00,11,17.25,17.25,17.25,17.25,5
20190401|2019-02-10 23:30,11,17.25,17.25,17.25,17.25,3
20190401|2019-02-11 00:30,11,17.22,17.22,17.22,17.22,5
20190401|2019-02-11 01:00,11,17.2,17.2,17.17,17.2,19
20190401|2019-02-11 01:30,11,17.2,17.2,17.18,17.18,11
20190401|2019-02-11 02:00,11,17.2,17.21,17.1,17.12,243
20190401|2019-02-11 02:30,11,17.1,17.1,16.98,17,69
20190401|2019-02-11 03:00,11,16.98,16.98,16.9,16.95,122
20190401|2019-02-11 03:30,11,16.93,17,16.93,16.95,176
20190401|2019-02-11 04:00,11,16.95,16.97,16.95,16.97,23
20190401|2019-02-11 04:30,11,16.95,17,16.95,17,23
20190401|2019-02-11 05:00,11,17.05,17.07,17.03,17.06,12
20190401|2019-02-11 05:30,11,17.06,17.1,17.06,17.1,26
20190401|2019-02-11 06:00,11,17.05,17.1,17.05,17.05,84
20190401|2019-02-11 06:30,11,17.03,17.06,17.01,17.02,18
20190401|2019-02-11 07:00,11,17,17,16.95,16.95,353
20190401|2019-02-11 07:30,11,17,17.02,16.97,17,179
20190401|2019-02-11 08:00,11,17,17.1,17,17.05,343
20190401|2019-02-11 08:30,11,17,17.17,16.95,17.12,1482
20190401|2019-02-11 09:00,11,17.1,17.23,17.01,17.18,1615
20190401|2019-02-11 09:30,11,17.2,17.23,17.03,17.11,1073
20190401|2019-02-11 10:00,11,17.1,17.21,17.05,17.06,809
20190401|2019-02-11 10:30,11,17.09,17.2,17.07,17.13,1059
20190401|2019-02-11 11:00,11,17.15,17.15,17,17.03,720
20190401|2019-02-11 11:30,11,17.03,17.07,17,17.02,366
20190401|2019-02-11 12:00,11,17.01,17.05,16.96,17.02,701
20190401|2019-02-11 12:30,11,17.03,17.12,17,17.06,552
20190401|2019-02-11 13:00,11,17.07,17.12,17.02,17.11,1029
20190401|2019-02-11 13:30,11,17.1,17.15,17,17.05,986
20190401|2019-02-11 14:00,11,17.05,17.05,16.97,17,803
20190401|2019-02-11 14:30,11,16.97,17.1,16.97,17.05,1412
20190401|2019-02-11 15:00,11,17.05,17.15,17.01,17.06,1256
20190401|2019-02-11 15:30,11,17.07,17.15,17.07,17.15,350
20190401|2019-02-11 17:00,12,17.15,17.15,17.1,17.15,95
20190401|2019-02-11 17:30,12,17.13,17.13,17.12,17.12,3
20190401|2019-02-11 18:00,12,17.1,17.1,17.06,17.06,76
20190401|2019-02-11 18:30,12,17.05,17.05,16.97,17,78
20190401|2019-02-11 19:00,12,17,17.1,17,17.05,136
20190401|2019-02-11 19:30,12,17.05,17.05,16.98,16.98,63
20190401|2019-02-11 20:00,12,17,17.02,16.98,17.02,9
20190401|2019-02-11 20:30,12,17,17,16.91,16.92,43
20190401|2019-02-11 21:00,12,16.93,16.95,16.89,16.9,161
20190401|2019-02-11 21:30,12,16.91,16.91,16.9,16.9,28
20190401|2019-02-11 22:00,12,16.9,16.95,16.9,16.95,297
20190401|2019-02-11 22:30,12,16.9,16.9,16.9,16.9,45
20190401|2019-02-11 23:00,12,16.9,16.93,16.9,16.93,7
20190401|2019-02-12 00:00,12,16.9,16.9,16.87,16.87,41
20190401|2019-02-12 00:30,12,16.9,16.9,16.9,16.9,1
20190401|2019-02-12 01:00,12,16.9,16.9,16.9,16.9,13
20190401|2019-02-12 01:30,12,16.85,16.85,16.84,16.85,36
20190401|2019-02-12 02:00,12,16.85,16.85,16.83,16.85,59
20190401|2019-02-12 02:30,12,16.85,16.85,16.77,16.77,249
20190401|2019-02-12 03:00,12,16.77,16.81,16.76,16.8,49
20190401|2019-02-12 04:00,12,16.8,16.82,16.8,16.8,55
20190401|2019-02-12 04:30,12,16.8,16.8,16.76,16.79,92
20190401|2019-02-12 05:00,12,16.8,16.8,16.76,16.76,29
20190401|2019-02-12 05:30,12,16.78,16.78,16.76,16.77,114
20190401|2019-02-12 06:00,12,16.76,16.76,16.71,16.73,166
20190401|2019-02-12 06:30,12,16.75,16.8,16.7,16.73,382
20190401|2019-02-12 07:00,12,16.77,16.81,16.73,16.8,237
20190401|2019-02-12 07:30,12,16.8,16.8,16.73,16.75,173
20190401|2019-02-12 08:00,12,16.78,16.8,16.75,16.8,275
20190401|2019-02-12 08:30,12,16.75,16.82,16.65,16.76,2426
20190401|2019-02-12 09:00,12,16.76,16.85,16.71,16.81,1670
20190401|2019-02-12 09:30,12,16.81,16.85,16.72,16.75,1190
20190401|2019-02-12 10:00,12,16.75,16.82,16.7,16.81,1446
20190401|2019-02-12 10:30,12,16.81,16.83,16.75,16.78,679
20190401|2019-02-12 11:00,12,16.8,16.87,16.75,16.82,1160
20190401|2019-02-12 11:30,12,16.83,16.87,16.78,16.8,473
20190401|2019-02-12 12:00,12,16.77,16.79,16.7,16.7,832
20190401|2019-02-12 12:30,12,16.72,16.8,16.7,16.76,476
20190401|2019-02-12 13:00,12,16.76,16.85,16.72,16.75,936
20190401|2019-02-12 13:30,12,16.77,16.89,16.77,16.86,824
20190401|2019-02-12 14:00,12,16.9,16.95,16.82,16.82,1680
20190401|2019-02-12 14:30,12,16.81,16.95,16.81,16.85,1329
20190401|2019-02-12 15:00,12,16.87,16.95,16.85,16.9,1931
20190401|2019-02-12 15:30,12,16.9,16.95,16.88,16.95,322
20190401|2019-02-12 17:00,13,16.96,16.96,16.94,16.94,36
20190401|2019-02-12 17:30,13,16.9,16.9,16.9,16.9,29
20190401|2019-02-12 18:00,13,16.9,16.95,16.8,16.85,470
20190401|2019-02-12 18:30,13,16.86,16.86,16.82,16.83,25
20190401|2019-02-12 19:00,13,16.85,16.93,16.82,16.93,112
20190401|2019-02-12 19:30,13,16.92,16.97,16.9,16.95,194
20190401|2019-02-12 20:00,13,16.95,16.97,16.92,16.95,111
20190401|2019-02-12 20:30,13,16.95,17,16.95,17,38
20190401|2019-02-12 21:00,13,16.95,16.95,16.94,16.94,79
20190401|2019-02-12 22:00,13,16.95,16.95,16.95,16.95,25
20190401|2019-02-12 22:30,13,16.97,16.97,16.95,16.95,9
20190401|2019-02-12 23:00,13,16.92,16.95,16.92,16.95,5
20190401|2019-02-12 23:30,13,16.95,16.95,16.95,16.95,14
20190401|2019-02-13 00:00,13,16.93,16.95,16.9,16.9,18
20190401|2019-02-13 00:30,13,16.9,16.9,16.9,16.9,4
20190401|2019-02-13 01:00,13,16.9,16.92,16.85,16.92,66
20190401|2019-02-13 01:30,13,16.92,16.92,16.92,16.92,6
20190401|2019-02-13 02:00,13,16.92,16.92,16.9,16.9,13
20190401|2019-02-13 02:30,13,16.91,16.95,16.9,16.95,71
20190401|2019-02-13 03:00,13,16.95,16.95,16.92,16.92,79
20190401|2019-02-13 03:30,13,16.95,16.95,16.91,16.91,47
20190401|2019-02-13 04:00,13,16.95,16.95,16.92,16.92,7
20190401|2019-02-13 04:30,13,16.93,16.93,16.88,16.88,92
20190401|2019-02-13 05:00,13,16.88,16.9,16.85,16.85,204
20190401|2019-02-13 05:30,13,16.86,16.86,16.86,16.86,2
20190401|2019-02-13 06:00,13,16.87,16.87,16.8,16.81,118
20190401|2019-02-13 06:30,13,16.85,16.85,16.8,16.8,77
20190401|2019-02-13 07:00,13,16.85,16.85,16.78,16.83,386
20190401|2019-02-13 07:30,13,16.85,16.85,16.78,16.82,365
20190401|2019-02-13 08:00,13,16.8,16.8,16.7,16.75,546
20190401|2019-02-13 08:30,13,16.75,16.8,16.7,16.76,2959
20190401|2019-02-13 09:00,13,16.78,16.9,16.75,16.75,2751
20190401|2019-02-13 09:30,13,16.77,16.82,16.7,16.79,2879
20190401|2019-02-13 10:00,13,16.78,16.87,16.76,16.86,1479
20190401|2019-02-13 10:30,13,16.86,16.96,16.85,16.88,878
20190401|2019-02-13 11:00,13,16.85,16.9,16.8,16.85,1440
20190401|2019-02-13 11:30,13,16.85,16.87,16.8,16.82,1540
20190401|2019-02-13 12:00,13,16.82,16.85,16.7,16.71,950
20190401|2019-02-13 12:30,13,16.73,16.78,16.7,16.75,877
20190401|2019-02-13 13:00,13,16.76,16.76,16.7,16.73,945
20190401|2019-02-13 13:30,13,16.71,16.77,16.65,16.67,1861
20190401|2019-02-13 14:00,13,16.67,16.75,16.65,16.65,1098
20190401|2019-02-13 14:30,13,16.65,16.76,16.65,16.72,3637
20190401|2019-02-13 15:00,13,16.75,16.87,16.7,16.8,5245
20190401|2019-02-13 15:30,13,16.81,16.86,16.8,16.85,1156
20190401|2019-02-13 17:00,14,16.87,16.87,16.82,16.83,122
20190401|2019-02-13 17:30,14,16.85,16.85,16.82,16.82,44
20190401|2019-02-13 18:00,14,16.8,16.85,16.8,16.82,33
20190401|2019-02-13 18:30,14,16.9,16.9,16.85,16.9,13
20190401|2019-02-13 19:00,14,16.9,16.9,16.9,16.9,140
20190401|2019-02-13 19:30,14,16.9,16.9,16.82,16.85,380
20190401|2019-02-13 20:00,14,16.9,16.9,16.86,16.86,20
20190401|2019-02-13 20:30,14,16.9,16.9,16.88,16.88,32
20190401|2019-02-13 21:00,14,16.9,16.9,16.86,16.9,11
20190401|2019-02-13 21:30,14,16.86,16.87,16.8,16.81,120
20190401|2019-02-13 22:00,14,16.81,16.85,16.81,16.85,12
20190401|2019-02-13 22:30,14,16.85,16.85,16.83,16.85,32
20190401|2019-02-13 23:00,14,16.85,16.86,16.85,16.86,17
20190401|2019-02-13 23:30,14,16.9,16.9,16.81,16.85,27
20190401|2019-02-14 00:00,14,16.82,16.82,16.8,16.8,82
20190401|2019-02-14 00:30,14,16.8,16.8,16.8,16.8,56
20190401|2019-02-14 01:00,14,16.8,16.8,16.77,16.77,31
20190401|2019-02-14 01:30,14,16.77,16.77,16.7,16.7,120
20190401|2019-02-14 02:00,14,16.75,16.75,16.71,16.71,209
20190401|2019-02-14 02:30,14,16.73,16.77,16.73,16.77,102
20190401|2019-02-14 03:00,14,16.75,16.8,16.75,16.77,17
20190401|2019-02-14 03:30,14,16.8,16.8,16.79,16.8,106
20190401|2019-02-14 04:00,14,16.8,16.8,16.8,16.8,6
20190401|2019-02-14 04:30,14,16.81,16.83,16.8,16.83,5
20190401|2019-02-14 05:00,14,16.8,16.81,16.79,16.79,109
20190401|2019-02-14 05:30,14,16.8,16.82,16.8,16.81,30
20190401|2019-02-14 06:00,14,16.81,16.85,16.8,16.81,26
20190401|2019-02-14 06:30,14,16.8,16.81,16.77,16.78,188
20190401|2019-02-14 07:00,14,16.8,16.8,16.75,16.75,143
20190401|2019-02-14 07:30,14,16.77,17.1,16.76,17.07,1613
20190401|2019-02-14 08:00,14,17.07,17.15,17.05,17.1,883
20190401|2019-02-14 08:30,14,17.05,17.27,17.05,17.1,5444
20190401|2019-02-14 09:00,14,17.1,17.15,16.9,16.91,3138
20190401|2019-02-14 09:30,14,16.91,17.2,16.9,17.07,6645
20190401|2019-02-14 10:00,14,17.05,17.17,16.99,17.1,1340
20190401|2019-02-14 10:30,14,17.1,17.16,16.9,16.95,1335
20190401|2019-02-14 11:00,14,16.91,16.97,16.85,16.9,2056
20190401|2019-02-14 11:30,14,16.9,16.95,16.85,16.9,1789
20190401|2019-02-14 12:00,14,16.87,16.95,16.83,16.83,1189
20190401|2019-02-14 12:30,14,16.85,16.87,16.75,16.87,1033
20190401|2019-02-14 13:00,14,16.86,16.9,16.81,16.82,952
20190401|2019-02-14 13:30,14,16.82,16.95,16.81,16.94,2032
20190401|2019-02-14 14:00,14,16.92,16.96,16.8,16.91,2008
20190401|2019-02-14 14:30,14,16.93,17.05,16.85,17,2125
20190401|2019-02-14 15:00,14,17.02,17.15,17,17.1,4336
20190401|2019-02-14 15:30,14,17.05,17.15,17.05,17.15,922
20190401|2019-02-14 17:00,15,17.05,17.22,17.05,17.15,296
20190401|2019-02-14 17:30,15,17.15,17.2,17.13,17.15,216
20190401|2019-02-14 18:00,15,17.16,17.21,17.12,17.16,318
20190401|2019-02-14 18:30,15,17.2,17.25,17.2,17.21,64
20190401|2019-02-14 19:00,15,17.2,17.23,17.16,17.2,98
20190401|2019-02-14 19:30,15,17.21,17.25,17.18,17.23,99
20190401|2019-02-14 20:00,15,17.25,17.31,17.22,17.27,208
20190401|2019-02-14 20:30,15,17.25,17.35,17.25,17.35,160
20190401|2019-02-14 21:00,15,17.35,17.35,17.3,17.31,28
20190401|2019-02-14 21:30,15,17.35,17.35,17.33,17.35,36
20190401|2019-02-14 22:00,15,17.35,17.35,17.35,17.35,13
20190401|2019-02-14 22:30,15,17.35,17.4,17.35,17.4,11
20190401|2019-02-14 23:00,15,17.4,17.45,17.36,17.41,149
20190401|2019-02-14 23:30,15,17.43,17.43,17.38,17.4,30
20190401|2019-02-15 00:00,15,17.41,17.41,17.4,17.4,20
20190401|2019-02-15 00:30,15,17.45,17.45,17.41,17.41,15
20190401|2019-02-15 01:00,15,17.4,17.41,17.36,17.4,157
20190401|2019-02-15 01:30,15,17.45,17.45,17.4,17.41,45
20190401|2019-02-15 02:00,15,17.45,17.45,17.32,17.35,188
20190401|2019-02-15 02:30,15,17.32,17.33,17.27,17.3,112
20190401|2019-02-15 03:00,15,17.31,17.31,17.22,17.25,172
20190401|2019-02-15 03:30,15,17.2,17.22,17.17,17.2,60
20190401|2019-02-15 04:00,15,17.16,17.21,17.16,17.2,121
20190401|2019-02-15 04:30,15,17.2,17.25,17.07,17.09,316
20190401|2019-02-15 05:00,15,17.1,17.11,17.07,17.07,123
20190401|2019-02-15 05:30,15,17.07,17.1,17.07,17.1,54
20190401|2019-02-15 06:00,15,17.13,17.15,17.1,17.11,36
20190401|2019-02-15 06:30,15,17.11,17.11,16.98,17.02,216
20190401|2019-02-15 07:00,15,17,17.05,16.98,17,90
20190401|2019-02-15 07:30,15,17.02,17.02,16.9,16.95,531
20190401|2019-02-15 08:00,15,16.92,16.95,16.8,16.83,817
20190401|2019-02-15 08:30,15,16.82,16.96,16.8,16.87,5005
20190401|2019-02-15 09:00,15,16.87,16.96,16.8,16.81,1858
20190401|2019-02-15 09:30,15,16.81,16.81,16.7,16.75,3779
20190401|2019-02-15 10:00,15,16.75,16.8,16.7,16.72,3015
20190401|2019-02-15 10:30,15,16.72,16.81,16.7,16.71,2567
20190401|2019-02-15 11:00,15,16.71,16.75,16.65,16.71,1738
20190401|2019-02-15 11:30,15,16.71,16.8,16.65,16.8,2995
20190401|2019-02-15 12:00,15,16.75,16.8,16.7,16.77,1591
20190401|2019-02-15 12:30,15,16.8,16.85,16.7,16.76,1349
20190401|2019-02-15 13:00,15,16.75,16.8,16.7,16.75,1935
20190401|2019-02-15 13:30,15,16.75,16.8,16.7,16.72,1603
20190401|2019-02-15 14:00,15,16.72,16.81,16.67,16.73,3632
20190401|2019-02-15 14:30,15,16.72,16.76,16.67,16.7,3252
20190401|2019-02-15 15:00,15,16.73,16.75,16.63,16.64,3350
20190401|2019-02-15 15:30,15,16.65,16.7,16.6,16.62,304
20190401|2019-02-17 17:00,18,16.63,16.63,16.62,16.62,22
20190401|2019-02-17 17:30,18,16.65,16.66,16.62,16.63,80
20190401|2019-02-17 18:00,18,16.65,16.67,16.65,16.65,39
20190401|2019-02-17 18:30,18,16.7,16.72,16.7,16.7,200
20190401|2019-02-17 19:00,18,16.72,16.75,16.68,16.7,132
20190401|2019-02-17 19:30,18,16.73,16.75,16.67,16.7,500
20190401|2019-02-17 20:00,18,16.7,16.72,16.68,16.69,156
20190401|2019-02-17 20:30,18,16.7,16.71,16.67,16.71,50
20190401|2019-02-17 21:00,18,16.75,16.75,16.67,16.69,72
20190401|2019-02-17 21:30,18,16.7,16.71,16.7,16.7,28
20190401|2019-02-17 22:00,18,16.73,16.75,16.73,16.75,3
20190401|2019-02-17 22:30,18,16.75,16.75,16.71,16.71,19
20190401|2019-02-17 23:00,18,16.75,16.75,16.75,16.75,11
20190401|2019-02-17 23:30,18,16.75,16.75,16.71,16.75,23
20190401|2019-02-18 00:00,18,16.71,16.71,16.7,16.7,74
20190401|2019-02-18 00:30,18,16.75,16.75,16.75,16.75,2
20190401|2019-02-18 01:00,18,16.7,16.7,16.7,16.7,30
20190401|2019-02-18 02:00,18,16.7,16.75,16.7,16.71,54
20190401|2019-02-18 02:30,18,16.75,16.75,16.75,16.75,10
20190401|2019-02-18 03:00,18,16.74,16.75,16.74,16.75,21
20190401|2019-02-18 03:30,18,16.75,16.75,16.75,16.75,2
20190401|2019-02-18 04:00,18,16.71,16.71,16.68,16.71,143
20190401|2019-02-18 04:30,18,16.7,16.71,16.7,16.7,62
20190401|2019-02-18 05:00,18,16.66,16.7,16.66,16.7,22
20190401|2019-02-18 05:30,18,16.75,16.75,16.71,16.71,5
20190401|2019-02-18 06:00,18,16.7,16.7,16.7,16.7,11
20190401|2019-02-18 07:30,18,16.71,16.71,16.71,16.71,1
20190401|2019-02-18 08:00,18,16.75,16.75,16.75,16.75,2
20190401|2019-02-18 08:30,18,16.75,16.75,16.72,16.73,121
20190401|2019-02-18 09:00,18,16.7,16.7,16.7,16.7,1
20190401|2019-02-18 09:30,18,16.75,16.75,16.7,16.75,77
20190401|2019-02-18 10:00,18,16.72,16.75,16.65,16.66,251
20190401|2019-02-18 17:00,19,16.65,16.67,16.65,16.66,9
20190401|2019-02-18 17:30,19,16.66,16.71,16.66,16.71,8
20190401|2019-02-18 18:00,19,16.73,16.75,16.7,16.7,40
20190401|2019-02-18 18:30,19,16.7,16.71,16.7,16.7,59
20190401|2019-02-18 19:00,19,16.75,16.75,16.7,16.73,85
20190401|2019-02-18 19:30,19,16.73,16.75,16.67,16.7,234
20190401|2019-02-18 20:00,19,16.7,16.75,16.7,16.75,13
20190401|2019-02-18 20:30,19,16.75,16.75,16.72,16.72,54
20190401|2019-02-18 21:00,19,16.75,16.75,16.75,16.75,1
20190401|2019-02-18 21:30,19,16.75,16.75,16.74,16.75,12
20190401|2019-02-18 22:00,19,16.75,16.76,16.73,16.73,30
20190401|2019-02-18 22:30,19,16.75,16.75,16.73,16.75,71
20190401|2019-02-18 23:00,19,16.75,16.8,16.75,16.8,36
20190401|2019-02-18 23:30,19,16.8,16.8,16.77,16.77,6
20190401|2019-02-19 00:00,19,16.75,16.75,16.75,16.75,10
20190401|2019-02-19 00:30,19,16.8,16.8,16.77,16.77,6
20190401|2019-02-19 01:00,19,16.8,16.8,16.77,16.77,10
20190401|2019-02-19 01:30,19,16.77,16.8,16.77,16.8,14
20190401|2019-02-19 02:00,19,16.75,16.76,16.75,16.75,65
20190401|2019-02-19 02:30,19,16.75,16.75,16.75,16.75,31
20190401|2019-02-19 03:00,19,16.71,16.8,16.7,16.8,139
20190401|2019-02-19 03:30,19,16.8,16.85,16.75,16.75,129
20190401|2019-02-19 04:00,19,16.8,16.85,16.8,16.8,88
20190401|2019-02-19 04:30,19,16.8,16.8,16.75,16.75,48
20190401|2019-02-19 05:00,19,16.8,16.86,16.77,16.81,113
20190401|2019-02-19 05:30,19,16.83,16.92,16.83,16.87,198
20190401|2019-02-19 06:00,19,16.87,16.89,16.85,16.85,283
20190401|2019-02-19 06:30,19,16.87,16.87,16.8,16.82,139
20190401|2019-02-19 07:00,19,16.83,16.85,16.76,16.8,235
20190401|2019-02-19 07:30,19,16.82,16.82,16.8,16.8,102
20190401|2019-02-19 08:00,19,16.81,16.87,16.8,16.85,254
20190401|2019-02-19 08:30,19,16.86,16.89,16.63,16.66,2647
20190401|2019-02-19 09:00,19,16.65,16.7,16.55,16.55,2903
20190401|2019-02-19 09:30,19,16.6,16.65,16.53,16.6,2226
20190401|2019-02-19 10:00,19,16.6,16.65,16.55,16.6,1906
20190401|2019-02-19 10:30,19,16.6,16.62,16.5,16.55,1568
20190401|2019-02-19 11:00,19,16.55,16.59,16.5,16.5,924
20190401|2019-02-19 11:30,19,16.51,16.6,16.5,16.57,1327
20190401|2019-02-19 12:00,19,16.57,16.6,16.55,16.58,552
20190401|2019-02-19 12:30,19,16.57,16.6,16.5,16.5,595
20190401|2019-02-19 13:00,19,16.55,16.55,16.5,16.55,304
20190401|2019-02-19 13:30,19,16.52,16.52,16.45,16.45,2348
20190401|2019-02-19 14:00,19,16.47,16.55,16.45,16.55,2148
20190401|2019-02-19 14:30,19,16.53,16.7,16.5,16.6,3729
20190401|2019-02-19 15:00,19,16.65,16.7,16.6,16.61,5311
20190401|2019-02-19 15:30,19,16.61,16.65,16.6,16.61,183
20190401|2019-02-19 17:00,20,16.6,16.63,16.6,16.61,13
20190401|2019-02-19 17:30,20,16.61,16.65,16.61,16.65,11
20190401|2019-02-19 18:00,20,16.61,16.65,16.6,16.6,13
20190401|2019-02-19 18:30,20,16.62,16.63,16.61,16.61,8
20190401|2019-02-19 19:00,20,16.65,16.7,16.62,16.67,406
20190401|2019-02-19 19:30,20,16.7,16.7,16.62,16.66,514
20190401|2019-02-19 20:00,20,16.7,16.7,16.67,16.7,11
20190401|2019-02-19 20:30,20,16.7,16.7,16.65,16.7,57
20190401|2019-02-19 21:00,20,16.67,16.71,16.67,16.71,65
20190401|2019-02-19 21:30,20,16.71,16.8,16.71,16.75,28
20190401|2019-02-19 22:00,20,16.8,16.8,16.75,16.8,14
20190401|2019-02-19 22:30,20,16.76,16.8,16.75,16.75,116
20190401|2019-02-19 23:00,20,16.75,16.78,16.73,16.78,54
20190401|2019-02-19 23:30,20,16.76,16.76,16.73,16.75,76
20190401|2019-02-20 00:00,20,16.75,16.75,16.67,16.67,75
20190401|2019-02-20 00:30,20,16.7,16.7,16.65,16.7,55
20190401|2019-02-20 01:00,20,16.67,16.7,16.67,16.7,5
20190401|2019-02-20 01:30,20,16.68,16.7,16.68,16.7,9
20190401|2019-02-20 02:00,20,16.7,16.7,16.6,16.6,97
20190401|2019-02-20 02:30,20,16.65,16.65,16.65,16.65,37
20190401|2019-02-20 03:00,20,16.6,16.65,16.6,16.62,89
20190401|2019-02-20 03:30,20,16.65,16.66,16.62,16.65,115
20190401|2019-02-20 04:00,20,16.68,16.7,16.65,16.7,113
20190401|2019-02-20 04:30,20,16.68,16.7,16.66,16.66,9
20190401|2019-02-20 05:00,20,16.7,16.7,16.7,16.7,64
20190401|2019-02-20 05:30,20,16.7,16.7,16.7,16.7,87
20190401|2019-02-20 06:00,20,16.7,16.7,16.62,16.63,84
20190401|2019-02-20 06:30,20,16.65,16.65,16.6,16.61,17
20190401|2019-02-20 07:00,20,16.6,16.65,16.6,16.65,34
20190401|2019-02-20 07:30,20,16.61,16.61,16.55,16.55,233
20190401|2019-02-20 08:00,20,16.57,16.57,16.5,16.55,395
20190401|2019-02-20 08:30,20,16.54,16.62,16.5,16.55,4311
20190401|2019-02-20 09:00,20,16.51,16.55,16.47,16.5,2013
20190401|2019-02-20 09:30,20,16.5,16.55,16.47,16.55,2794
20190401|2019-02-20 10:00,20,16.55,16.6,16.41,16.42,4872
20190401|2019-02-20 10:30,20,16.42,16.5,16.35,16.4,5908
20190401|2019-02-20 11:00,20,16.42,16.55,16.4,16.55,3876
20190401|2019-02-20 11:30,20,16.55,16.6,16.45,16.5,1968
20190401|2019-02-20 12:00,20,16.5,16.52,16.36,16.37,2713
20190401|2019-02-20 12:30,20,16.37,16.45,16.35,16.35,1461
20190401|2019-02-20 13:00,20,16.36,16.55,16.28,16.35,5989
20190401|2019-02-20 13:30,20,16.35,16.37,16.2,16.2,3672
20190401|2019-02-20 14:00,20,16.25,16.3,16.2,16.25,989
20190401|2019-02-20 14:30,20,16.24,16.3,16.2,16.24,2333
20190401|2019-02-20 15:00,20,16.23,16.27,16.2,16.21,3291
20190401|2019-02-20 15:30,20,16.21,16.25,16.15,16.17,773
20190401|2019-02-20 17:00,21,16.17,16.21,16.16,16.2,329
20190401|2019-02-20 17:30,21,16.22,16.23,16.17,16.23,155
20190401|2019-02-20 18:00,21,16.21,16.25,16.2,16.25,342
20190401|2019-02-20 18:30,21,16.23,16.25,16.22,16.22,151
20190401|2019-02-20 19:00,21,16.25,16.35,16.22,16.35,497
20190401|2019-02-20 19:30,21,16.3,16.35,16.3,16.32,162
20190401|2019-02-20 20:00,21,16.3,16.3,16.27,16.3,111
20190401|2019-02-20 20:30,21,16.3,16.3,16.17,16.2,682
20190401|2019-02-20 21:00,21,16.15,16.2,16.11,16.15,324
20190401|2019-02-20 21:30,21,16.15,16.15,16.07,16.15,396
20190401|2019-02-20 22:00,21,16.1,16.15,16.05,16.05,113
20190401|2019-02-20 22:30,21,16.07,16.1,16.07,16.07,279
20190401|2019-02-20 23:00,21,16.1,16.1,16.07,16.1,73
20190401|2019-02-20 23:30,21,16.1,16.15,16.1,16.11,244
20190401|2019-02-21 00:00,21,16.1,16.11,16.1,16.11,4
20190401|2019-02-21 00:30,21,16.15,16.15,16.1,16.1,14
20190401|2019-02-21 01:00,21,16.1,16.1,16.06,16.1,148
20190401|2019-02-21 01:30,21,16.11,16.11,16.11,16.11,3
20190401|2019-02-21 02:00,21,16.12,16.15,16.1,16.1,57
20190401|2019-02-21 02:30,21,16.11,16.16,16.1,16.1,330
20190401|2019-02-21 03:00,21,16.15,16.2,16.13,16.15,180
20190401|2019-02-21 03:30,21,16.13,16.15,16.13,16.15,6
20190401|2019-02-21 04:00,21,16.15,16.15,16.11,16.15,126
20190401|2019-02-21 04:30,21,16.15,16.16,16.12,16.15,260
20190401|2019-02-21 05:00,21,16.15,16.15,16.12,16.12,11
20190401|2019-02-21 05:30,21,16.15,16.15,16.11,16.11,90
20190401|2019-02-21 06:00,21,16.11,16.15,16.11,16.15,282
20190401|2019-02-21 06:30,21,16.15,16.23,16.15,16.21,317
20190401|2019-02-21 07:00,21,16.23,16.25,16.2,16.25,94
20190401|2019-02-21 07:30,21,16.21,16.3,16.21,16.25,231
20190401|2019-02-21 08:00,21,16.29,16.32,16.25,16.32,1021
20190401|2019-02-21 08:30,21,16.32,16.58,16.22,16.42,6461
20190401|2019-02-21 09:00,21,16.45,16.55,16.37,16.5,5495
20190401|2019-02-21 09:30,21,16.5,16.5,16.35,16.4,3702
20190401|2019-02-21 10:00,21,16.4,16.45,16.25,16.38,2190
20190401|2019-02-21 10:30,21,16.38,16.39,16.2,16.25,2356
20190401|2019-02-21 11:00,21,16.23,16.26,16.18,16.2,1387
20190401|2019-02-21 11:30,21,16.21,16.21,16.05,16.05,1792
20190401|2019-02-21 12:00,21,16.06,16.2,16.05,16.17,2648
20190401|2019-02-21 12:30,21,16.15,16.25,16.15,16.2,1478
20190401|2019-02-21 13:00,21,16.2,16.41,16.15,16.32,4232
20190401|2019-02-21 13:30,21,16.35,16.55,16.3,16.48,2749
20190401|2019-02-21 14:00,21,16.48,16.55,16.35,16.52,4446
20190401|2019-02-21 14:30,21,16.53,16.58,16.4,16.43,5193
20190401|2019-02-21 15:00,21,16.42,16.5,16.35,16.45,4489
20190401|2019-02-21 15:30,21,16.46,16.5,16.42,16.47,683
20190401|2019-02-21 17:00,22,16.45,16.48,16.45,16.46,12
20190401|2019-02-21 17:30,22,16.46,16.47,16.43,16.45,76
20190401|2019-02-21 18:00,22,16.45,16.47,16.41,16.45,123
20190401|2019-02-21 18:30,22,16.41,16.45,16.41,16.43,30
20190401|2019-02-21 19:00,22,16.42,16.45,16.42,16.45,57
20190401|2019-02-21 19:30,22,16.45,16.5,16.45,16.45,119
20190401|2019-02-21 20:00,22,16.45,16.5,16.45,16.45,10
20190401|2019-02-21 20:30,22,16.5,16.5,16.45,16.5,14
20190401|2019-02-21 21:00,22,16.45,16.5,16.45,16.46,13
20190401|2019-02-21 21:30,22,16.5,16.5,16.46,16.5,34
20190401|2019-02-21 22:00,22,16.5,16.5,16.5,16.5,3
20190401|2019-02-21 22:30,22,16.45,16.5,16.45,16.5,4
20190401|2019-02-21 23:00,22,16.5,16.5,16.5,16.5,14
20190401|2019-02-21 23:30,22,16.5,16.5,16.4,16.43,137
20190401|2019-02-22 00:00,22,16.43,16.43,16.4,16.4,70
20190401|2019-02-22 00:30,22,16.4,16.4,16.35,16.35,132
20190401|2019-02-22 01:00,22,16.4,16.4,16.4,16.4,44
20190401|2019-02-22 01:30,22,16.4,16.4,16.4,16.4,52
20190401|2019-02-22 02:00,22,16.35,16.37,16.32,16.35,80
20190401|2019-02-22 02:30,22,16.35,16.35,16.27,16.27,70
20190401|2019-02-22 03:00,22,16.27,16.3,16.22,16.25,127
20190401|2019-02-22 03:30,22,16.25,16.3,16.22,16.25,140
20190401|2019-02-22 04:00,22,16.3,16.3,16.3,16.3,237
20190401|2019-02-22 04:30,22,16.3,16.31,16.28,16.3,290
20190401|2019-02-22 05:00,22,16.3,16.32,16.27,16.3,318
20190401|2019-02-22 05:30,22,16.3,16.31,16.3,16.3,301
20190401|2019-02-22 06:00,22,16.29,16.3,16.26,16.28,106
20190401|2019-02-22 06:30,22,16.29,16.29,16.25,16.25,16
20190401|2019-02-22 07:00,22,16.3,16.3,16.22,16.25,633
20190401|2019-02-22 07:30,22,16.23,16.28,16.22,16.23,1376
20190401|2019-02-22 08:00,22,16.25,16.25,16.2,16.22,744
20190401|2019-02-22 08:30,22,16.23,16.3,16.1,16.13,3580
20190401|2019-02-22 09:00,22,16.13,16.17,16.05,16.07,4104
20190401|2019-02-22 09:30,22,16.07,16.13,15.98,16,2210
20190401|2019-02-22 10:00,22,16,16.11,16,16.1,2128
20190401|2019-02-22 10:30,22,16.1,16.16,16.05,16.06,1658
20190401|2019-02-22 11:00,22,16.05,16.14,16,16.07,1747
20190401|2019-02-22 11:30,22,16.07,16.12,16,16.05,1680
20190401|2019-02-22 12:00,22,16.01,16.15,16,16.07,1389
20190401|2019-02-22 12:30,22,16.07,16.1,16,16.05,477
20190401|2019-02-22 13:00,22,16.05,16.1,16,16.03,2099
20190401|2019-02-22 13:30,22,16.05,16.2,16,16.17,4481
20190401|2019-02-22 14:00,22,16.18,16.22,16.01,16.01,2163
20190401|2019-02-22 14:30,22,16,16.1,15.9,15.95,4781
20190401|2019-02-22 15:00,22,15.95,16,15.9,15.9,6792
20190401|2019-02-22 15:30,22,15.91,15.95,15.9,15.9,532
20190401|2019-02-24 17:00,25,15.9,15.92,15.8,15.81,162
20190401|2019-02-24 17:30,25,15.83,15.85,15.81,15.83,17
20190401|2019-02-24 18:00,25,15.84,15.9,15.82,15.87,227
20190401|2019-02-24 18:30,25,15.9,15.9,15.85,15.9,185
20190401|2019-02-24 19:00,25,15.9,15.91,15.87,15.9,510
20190401|2019-02-24 19:30,25,15.87,15.9,15.8,15.9,313
20190401|2019-02-24 20:00,25,15.9,15.9,15.81,15.82,219
20190401|2019-02-24 20:30,25,15.85,15.9,15.85,15.9,45
20190401|2019-02-24 21:00,25,15.9,15.9,15.9,15.9,3
20190401|2019-02-24 21:30,25,15.9,15.9,15.87,15.9,6
20190401|2019-02-24 22:00,25,15.9,15.9,15.87,15.9,32
20190401|2019-02-24 22:30,25,15.9,15.9,15.9,15.9,13
20190401|2019-02-24 23:00,25,15.85,15.9,15.85,15.85,89
20190401|2019-02-24 23:30,25,15.87,15.9,15.85,15.87,17
20190401|2019-02-25 00:00,25,15.85,15.85,15.85,15.85,25
20190401|2019-02-25 00:30,25,15.9,15.9,15.83,15.85,77
20190401|2019-02-25 01:00,25,15.82,15.85,15.82,15.85,19
20190401|2019-02-25 01:30,25,15.85,15.85,15.81,15.85,287
20190401|2019-02-25 02:00,25,15.85,15.86,15.82,15.86,340
20190401|2019-02-25 02:30,25,15.85,15.86,15.8,15.8,264
20190401|2019-02-25 03:00,25,15.82,15.82,15.75,15.77,268
20190401|2019-02-25 03:30,25,15.77,15.8,15.75,15.8,245
20190401|2019-02-25 04:00,25,15.77,15.8,15.7,15.7,109
20190401|2019-02-25 04:30,25,15.75,15.75,15.7,15.72,8
20190401|2019-02-25 05:00,25,15.72,15.75,15.7,15.72,20
20190401|2019-02-25 05:30,25,15.72,15.75,15.72,15.75,20
20190401|2019-02-25 06:00,25,15.72,15.75,15.72,15.75,66
20190401|2019-02-25 06:30,25,15.75,15.75,15.7,15.72,31
20190401|2019-02-25 07:00,25,15.72,15.75,15.7,15.75,203
20190401|2019-02-25 07:30,25,15.71,15.71,15.66,15.66,312
20190401|2019-02-25 08:00,25,15.66,15.67,15.6,15.63,1047
20190401|2019-02-25 08:30,25,15.63,15.7,15.45,15.58,7995
20190401|2019-02-25 09:00,25,15.6,15.72,15.55,15.7,6211
20190401|2019-02-25 09:30,25,15.65,15.72,15.57,15.61,2810
20190401|2019-02-25 10:00,25,15.6,15.75,15.55,15.7,3065
20190401|2019-02-25 10:30,25,15.7,15.8,15.65,15.72,4560
20190401|2019-02-25 11:00,25,15.7,15.8,15.7,15.77,1397
20190401|2019-02-25 11:30,25,15.78,15.92,15.75,15.85,4012
20190401|2019-02-25 12:00,25,15.83,15.91,15.75,15.85,2696
20190401|2019-02-25 12:30,25,15.87,15.95,15.8,15.85,1400
20190401|2019-02-25 13:00,25,15.85,15.9,15.77,15.85,2057
20190401|2019-02-25 13:30,25,15.85,15.91,15.8,15.86,1764
20190401|2019-02-25 14:00,25,15.86,16.03,15.85,16.02,2191
20190401|2019-02-25 14:30,25,16.01,16.15,15.95,16.1,5573
20190401|2019-02-25 15:00,25,16.1,16.23,16.1,16.12,8327
20190401|2019-02-25 15:30,25,16.1,16.16,16.1,16.15,877
20190401|2019-02-25 17:00,26,16.15,16.17,16.12,16.17,159
20190401|2019-02-25 17:30,26,16.16,16.17,16.12,16.12,86
20190401|2019-02-25 18:00,26,16.12,16.15,16.1,16.14,88
20190401|2019-02-25 18:30,26,16.13,16.17,16.1,16.15,323
20190401|2019-02-25 19:00,26,16.15,16.2,16.12,16.18,126
20190401|2019-02-25 19:30,26,16.18,16.3,16.17,16.26,743
20190401|2019-02-25 20:00,26,16.28,16.35,16.25,16.35,883
20190401|2019-02-25 20:30,26,16.35,16.36,16.31,16.31,70
20190401|2019-02-25 21:00,26,16.35,16.35,16.25,16.26,190
20190401|2019-02-25 21:30,26,16.26,16.26,16.22,16.22,303
20190401|2019-02-25 22:00,26,16.25,16.3,16.23,16.23,141
20190401|2019-02-25 22:30,26,16.25,16.25,16.23,16.23,30
20190401|2019-02-25 23:00,26,16.25,16.25,16.21,16.25,37
20190401|2019-02-25 23:30,26,16.25,16.25,16.25,16.25,33
20190401|2019-02-26 00:00,26,16.22,16.22,16.22,16.22,1
20190401|2019-02-26 00:30,26,16.25,16.25,16.25,16.25,15
20190401|2019-02-26 01:00,26,16.2,16.23,16.2,16.2,25
20190401|2019-02-26 01:30,26,16.23,16.23,16.18,16.2,260
20190401|2019-02-26 02:00,26,16.21,16.25,16.17,16.17,67
20190401|2019-02-26 02:30,26,16.16,16.26,16.16,16.25,135
20190401|2019-02-26 03:00,26,16.26,16.35,16.22,16.32,297
20190401|2019-02-26 03:30,26,16.33,16.33,16.25,16.27,152
20190401|2019-02-26 04:00,26,16.25,16.25,16.24,16.25,156
20190401|2019-02-26 04:30,26,16.3,16.3,16.22,16.22,47
20190401|2019-02-26 05:00,26,16.25,16.27,16.2,16.27,49
20190401|2019-02-26 05:30,26,16.29,16.35,16.25,16.26,133
20190401|2019-02-26 06:00,26,16.27,16.27,16.2,16.25,61
20190401|2019-02-26 06:30,26,16.21,16.22,16.2,16.21,27
20190401|2019-02-26 07:00,26,16.2,16.22,16.18,16.22,347
20190401|2019-02-26 07:30,26,16.25,16.35,16.21,16.32,263
20190401|2019-02-26 08:00,26,16.32,16.35,16.26,16.35,1137
20190401|2019-02-26 08:30,26,16.3,16.41,16.17,16.25,4965
20190401|2019-02-26 09:00,26,16.22,16.25,16.1,16.22,4879
20190401|2019-02-26 09:30,26,16.22,16.35,16.13,16.35,5640
20190401|2019-02-26 10:00,26,16.36,16.36,16.15,16.16,3816
20190401|2019-02-26 10:30,26,16.2,16.25,16.13,16.21,2958
20190401|2019-02-26 11:00,26,16.2,16.25,16.1,16.17,1966
20190401|2019-02-26 11:30,26,16.17,16.27,16.15,16.26,1708
20190401|2019-02-26 12:00,26,16.25,16.3,16.18,16.26,2280
20190401|2019-02-26 12:30,26,16.25,16.35,16.2,16.27,2646
20190401|2019-02-26 13:00,26,16.25,16.27,16.2,16.21,1066
20190401|2019-02-26 13:30,26,16.21,16.21,16.1,16.12,2481
20190401|2019-02-26 14:00,26,16.11,16.2,16.05,16.16,4717
20190401|2019-02-26 14:30,26,16.16,16.35,16.14,16.35,2513
20190401|2019-02-26 15:00,26,16.31,16.4,16.3,16.36,4555
20190401|2019-02-26 15:30,26,16.35,16.45,16.35,16.41,639
20190401|2019-02-26 17:00,27,16.41,16.48,16.4,16.44,267
20190401|2019-02-26 17:30,27,16.43,16.43,16.42,16.43,32
20190401|2019-02-26 18:00,27,16.41,16.42,16.4,16.42,36
20190401|2019-02-26 18:30,27,16.4,16.41,16.4,16.4,6
20190401|2019-02-26 19:00,27,16.45,16.45,16.4,16.43,23
20190401|2019-02-26 19:30,27,16.43,16.45,16.43,16.45,13
20190401|2019-02-26 20:00,27,16.41,16.45,16.4,16.45,33
20190401|2019-02-26 20:30,27,16.4,16.4,16.35,16.35,55
20190401|2019-02-26 21:30,27,16.37,16.4,16.36,16.4,41
20190401|2019-02-26 22:00,27,16.4,16.4,16.37,16.4,211
20190401|2019-02-26 22:30,27,16.4,16.42,16.4,16.4,83
20190401|2019-02-26 23:00,27,16.4,16.4,16.37,16.37,56
20190401|2019-02-26 23:30,27,16.36,16.37,16.36,16.37,2
20190401|2019-02-27 00:00,27,16.37,16.4,16.37,16.4,199
20190401|2019-02-27 00:30,27,16.41,16.47,16.41,16.46,114
20190401|2019-02-27 01:00,27,16.46,16.48,16.45,16.45,11
20190401|2019-02-27 01:30,27,16.47,16.47,16.42,16.45,169
20190401|2019-02-27 02:00,27,16.45,16.5,16.42,16.46,131
20190401|2019-02-27 02:30,27,16.46,16.51,16.45,16.51,79
20190401|2019-02-27 03:00,27,16.55,16.6,16.5,16.56,276
20190401|2019-02-27 03:30,27,16.56,16.6,16.55,16.55,104
20190401|2019-02-27 04:00,27,16.55,16.55,16.55,16.55,25
20190401|2019-02-27 04:30,27,16.55,16.55,16.45,16.45,213
20190401|2019-02-27 05:00,27,16.49,16.49,16.45,16.47,129
20190401|2019-02-27 05:30,27,16.46,16.49,16.46,16.49,12
20190401|2019-02-27 06:00,27,16.48,16.48,16.45,16.45,252
20190401|2019-02-27 06:30,27,16.45,16.45,16.4,16.42,72
20190401|2019-02-27 07:00,27,16.44,16.45,16.42,16.43,47
20190401|2019-02-27 07:30,27,16.45,16.47,16.4,16.46,389
20190401|2019-02-27 08:00,27,16.46,16.5,16.42,16.45,1037
20190401|2019-02-27 08:30,27,16.42,16.5,16.35,16.45,5279
20190401|2019-02-27 09:00,27,16.45,16.78,16.45,16.66,7056
20190401|2019-02-27 09:30,27,16.67,16.73,16.51,16.59,4698
20190401|2019-02-27 10:00,27,16.6,16.62,16.35,16.4,4360
20190401|2019-02-27 10:30,27,16.37,16.45,16.3,16.37,4683
20190401|2019-02-27 11:00,27,16.36,16.37,16.25,16.27,3245
20190401|2019-02-27 11:30,27,16.25,16.3,16.2,16.3,1920
20190401|2019-02-27 12:00,27,16.26,16.3,16.2,16.26,2596
20190401|2019-02-27 12:30,27,16.25,16.35,16.22,16.31,1192
20190401|2019-02-27 13:00,27,16.32,16.4,16.18,16.25,3000
20190401|2019-02-27 13:30,27,16.26,16.32,16.17,16.23,3022
20190401|2019-02-27 14:00,27,16.23,16.3,16.2,16.27,3522
20190401|2019-02-27 14:30,27,16.3,16.37,16.25,16.3,3204
20190401|2019-02-27 15:00,27,16.29,16.37,16.2,16.35,7633
20190401|2019-02-27 15:30,27,16.35,16.35,16.25,16.28,1365
20190401|2019-02-27 17:00,28,16.3,16.32,16.26,16.32,163
20190401|2019-02-27 17:30,28,16.32,16.32,16.3,16.32,47
20190401|2019-02-27 18:00,28,16.31,16.35,16.31,16.32,116
20190401|2019-02-27 18:30,28,16.35,16.35,16.31,16.35,48
20190401|2019-02-27 19:00,28,16.35,16.35,16.31,16.35,49
20190401|2019-02-27 20:00,28,16.3,16.31,16.3,16.31,4
20190401|2019-02-27 20:30,28,16.3,16.32,16.27,16.3,143
20190401|2019-02-27 21:00,28,16.3,16.3,16.3,16.3,6
20190401|2019-02-27 21:30,28,16.31,16.31,16.3,16.31,7
20190401|2019-02-27 22:00,28,16.31,16.31,16.3,16.3,6
20190401|2019-02-27 22:30,28,16.3,16.35,16.3,16.35,2
20190401|2019-02-27 23:00,28,16.31,16.31,16.31,16.31,6
20190401|2019-02-27 23:30,28,16.35,16.4,16.33,16.4,306
20190401|2019-02-28 00:00,28,16.37,16.45,16.37,16.42,271
20190401|2019-02-28 00:30,28,16.45,16.45,16.42,16.45,23
20190401|2019-02-28 01:00,28,16.42,16.5,16.42,16.47,437
20190401|2019-02-28 01:30,28,16.48,16.48,16.45,16.45,28
20190401|2019-02-28 02:00,28,16.48,16.5,16.43,16.45,226
20190401|2019-02-28 02:30,28,16.44,16.45,16.42,16.45,64
20190401|2019-02-28 03:00,28,16.42,16.45,16.42,16.45,23
20190401|2019-02-28 03:30,28,16.45,16.45,16.37,16.38,275
20190401|2019-02-28 04:00,28,16.38,16.45,16.37,16.42,323
20190401|2019-02-28 04:30,28,16.42,16.42,16.42,16.42,1
20190401|2019-02-28 05:00,28,16.42,16.42,16.42,16.42,10
20190401|2019-02-28 05:30,28,16.4,16.43,16.4,16.41,30
20190401|2019-02-28 06:00,28,16.41,16.41,16.35,16.37,104
20190401|2019-02-28 06:30,28,16.37,16.4,16.35,16.35,121
20190401|2019-02-28 07:00,28,16.4,16.4,16.35,16.35,254
20190401|2019-02-28 07:30,28,16.37,16.38,16.3,16.35,660
20190401|2019-02-28 08:00,28,16.35,16.38,16.3,16.33,442
20190401|2019-02-28 08:30,28,16.3,16.36,16.1,16.15,6629
20190401|2019-02-28 09:00,28,16.2,16.4,16.16,16.3,6623
20190401|2019-02-28 09:30,28,16.35,16.4,16.25,16.3,3699
20190401|2019-02-28 10:00,28,16.3,16.36,16.17,16.2,2841
20190401|2019-02-28 10:30,28,16.2,16.2,16.13,16.15,2026
20190401|2019-02-28 11:00,28,16.15,16.2,16.1,16.15,2757
20190401|2019-02-28 11:30,28,16.15,16.17,16.05,16.07,2906
20190401|2019-02-28 12:00,28,16.07,16.17,16.05,16.17,3034
20190401|2019-02-28 12:30,28,16.15,16.18,16.1,16.15,1348
20190401|2019-02-28 13:00,28,16.18,16.18,16.1,16.12,700
20190401|2019-02-28 13:30,28,16.1,16.2,16.1,16.12,2044
20190401|2019-02-28 14:00,28,16.13,16.25,16.1,16.17,2000
20190401|2019-02-28 14:30,28,16.17,16.35,16.15,16.28,4454
20190401|2019-02-28 15:00,28,16.3,16.3,16.2,16.25,3276
20190401|2019-02-28 15:30,28,16.3,16.35,16.25,16.35,730
20190401|2019-02-28 17:00,1,16.31,16.36,16.3,16.35,172
20190401|2019-02-28 17:30,1,16.35,16.35,16.31,16.32,250
20190401|2019-02-28 18:00,1,16.31,16.32,16.3,16.3,20
20190401|2019-02-28 18:30,1,16.3,16.3,16.25,16.3,66
20190401|2019-02-28 19:00,1,16.26,16.26,16.2,16.23,190
20190401|2019-02-28 19:30,1,16.25,16.26,16.17,16.25,260
20190401|2019-02-28 20:00,1,16.23,16.23,16.23,16.23,1
20190401|2019-02-28 20:30,1,16.2,16.21,16.17,16.17,47
20190401|2019-02-28 21:00,1,16.17,16.17,16.1,16.1,85
20190401|2019-02-28 21:30,1,16.15,16.15,16.15,16.15,3
20190401|2019-02-28 22:00,1,16.15,16.15,16.14,16.15,19
20190401|2019-02-28 22:30,1,16.15,16.2,16.15,16.2,7
20190401|2019-02-28 23:00,1,16.15,16.15,16.12,16.15,11
20190401|2019-02-28 23:30,1,16.15,16.15,16.12,16.15,43
20190401|2019-03-01 00:00,1,16.12,16.12,16.1,16.1,7
20190401|2019-03-01 00:30,1,16.1,16.1,16.1,16.1,5
20190401|2019-03-01 01:30,1,16.12,16.12,16.1,16.1,26
20190401|2019-03-01 02:00,1,16.15,16.15,16.1,16.11,11
20190401|2019-03-01 02:30,1,16.1,16.1,16.05,16.05,149
20190401|2019-03-01 03:00,1,16.05,16.07,16.05,16.07,21
20190401|2019-03-01 03:30,1,16.05,16.1,16.05,16.05,92
20190401|2019-03-01 04:00,1,16.06,16.08,16.05,16.06,28
20190401|2019-03-01 04:30,1,16.06,16.08,16.06,16.08,12
20190401|2019-03-01 05:00,1,16.06,16.07,16.06,16.07,30
20190401|2019-03-01 05:30,1,16.05,16.06,16.05,16.05,24
20190401|2019-03-01 06:00,1,16.05,16.05,16.02,16.02,183
20190401|2019-03-01 06:30,1,16.02,16.05,16,16,47
20190401|2019-03-01 07:00,1,16.01,16.05,16,16,82
20190401|2019-03-01 07:30,1,16.01,16.08,16.01,16.05,415
20190401|2019-03-01 08:00,1,16.05,16.05,15.97,15.98,585
20190401|2019-03-01 08:30,1,15.99,16.05,15.9,15.92,3965
20190401|2019-03-01 09:00,1,15.92,16.07,15.9,16,5186
20190401|2019-03-01 09:30,1,16.02,16.1,15.95,15.98,3550
20190401|2019-03-01 10:00,1,15.95,16.05,15.95,16.01,3891
20190401|2019-03-01 10:30,1,16.01,16.2,15.95,16.04,3191
20190401|2019-03-01 11:00,1,16.05,16.1,15.9,15.9,2312
20190401|2019-03-01 11:30,1,15.9,15.96,15.9,15.91,1391
20190401|2019-03-01 12:00,1,15.9,15.93,15.85,15.9,1747
20190401|2019-03-01 12:30,1,15.9,15.95,15.8,15.8,2094
20190401|2019-03-01 13:00,1,15.82,15.85,15.75,15.75,3456
20190401|2019-03-01 13:30,1,15.77,15.8,15.67,15.7,4316
20190401|2019-03-01 14:00,1,15.72,15.77,15.65,15.66,4547
20190401|2019-03-01 14:30,1,15.66,15.7,15.6,15.68,4834
20190401|2019-03-01 15:00,1,15.65,15.7,15.61,15.62,4070
20190401|2019-03-01 15:30,1,15.65,15.7,15.6,15.66,519
20190401|2019-03-03 17:00,4,15.55,15.6,15.45,15.5,98
20190401|2019-03-03 17:30,4,15.47,15.47,15.47,15.47,10
20190401|2019-03-03 18:00,4,15.49,15.55,15.49,15.53,162
20190401|2019-03-03 18:30,4,15.55,15.55,15.5,15.5,30
20190401|2019-03-03 19:00,4,15.55,15.65,15.53,15.58,394
20190401|2019-03-03 19:30,4,15.56,15.6,15.55,15.6,49
20190401|2019-03-03 20:00,4,15.6,15.6,15.56,15.56,35
20190401|2019-03-03 20:30,4,15.6,15.6,15.6,15.6,49
20190401|2019-03-03 21:00,4,15.6,15.6,15.6,15.6,1
20190401|2019-03-03 21:30,4,15.6,15.6,15.56,15.6,23
20190401|2019-03-03 22:00,4,15.6,15.6,15.56,15.6,46
20190401|2019-03-03 22:30,4,15.6,15.6,15.57,15.6,42
20190401|2019-03-03 23:00,4,15.56,15.6,15.56,15.6,95
20190401|2019-03-03 23:30,4,15.65,15.65,15.6,15.62,22
20190401|2019-03-04 00:00,4,15.6,15.62,15.6,15.62,34
20190401|2019-03-04 01:00,4,15.65,15.65,15.62,15.65,171
20190401|2019-03-04 01:30,4,15.65,15.7,15.65,15.65,167
20190401|2019-03-04 02:00,4,15.65,15.72,15.65,15.7,396
20190401|2019-03-04 02:30,4,15.7,15.7,15.65,15.65,86
20190401|2019-03-04 03:00,4,15.65,15.7,15.65,15.67,78
20190401|2019-03-04 03:30,4,15.68,15.75,15.67,15.7,273
20190401|2019-03-04 04:00,4,15.7,15.75,15.65,15.7,194
20190401|2019-03-04 04:30,4,15.67,15.67,15.67,15.67,10
20190401|2019-03-04 05:00,4,15.7,15.7,15.66,15.7,120
20190401|2019-03-04 05:30,4,15.67,15.7,15.65,15.7,29
20190401|2019-03-04 06:00,4,15.65,15.65,15.6,15.61,148
20190401|2019-03-04 06:30,4,15.6,15.61,15.58,15.58,137
20190401|2019-03-04 07:00,4,15.58,15.6,15.53,15.55,435
20190401|2019-03-04 07:30,4,15.55,15.55,15.5,15.5,151
20190401|2019-03-04 08:00,4,15.53,15.55,15.45,15.5,1414
20190401|2019-03-04 08:30,4,15.5,15.52,15.35,15.37,5549
20190401|2019-03-04 09:00,4,15.4,15.5,15.35,15.35,5368
20190401|2019-03-04 09:30,4,15.35,15.63,15.35,15.59,4216
20190401|2019-03-04 10:00,4,15.6,15.93,15.55,15.92,4612
20190401|2019-03-04 10:30,4,15.95,16.26,15.9,16.23,9451
20190401|2019-03-04 11:00,4,16.25,16.5,16.05,16.3,13225
20190401|2019-03-04 11:30,4,16.25,16.45,16.15,16.35,9056
20190401|2019-03-04 12:00,4,16.35,16.53,16.01,16.05,8295
20190401|2019-03-04 12:30,4,16.05,16.15,15.95,16,3912
20190401|2019-03-04 13:00,4,16,16.15,15.9,15.95,3717
20190401|2019-03-04 13:30,4,15.93,16,15.85,15.95,3619
20190401|2019-03-04 14:00,4,15.95,16.12,15.9,16,3545
20190401|2019-03-04 14:30,4,16,16.06,15.9,15.9,6022
20190401|2019-03-04 15:00,4,15.91,15.95,15.85,15.86,5654
20190401|2019-03-04 15:30,4,15.9,15.95,15.85,15.9,508
20190401|2019-03-04 17:00,5,15.92,16,15.9,15.97,45
20190401|2019-03-04 17:30,5,15.95,15.96,15.92,15.92,140
20190401|2019-03-04 18:00,5,15.93,15.97,15.9,15.95,125
20190401|2019-03-04 18:30,5,15.95,15.95,15.9,15.91,65
20190401|2019-03-04 19:00,5,15.95,15.95,15.9,15.95,102
20190401|2019-03-04 19:30,5,16,16,15.95,16,339
20190401|2019-03-04 20:00,5,16,16,15.98,16,32
20190401|2019-03-04 20:30,5,16,16,15.95,15.95,35
20190401|2019-03-04 21:00,5,15.92,15.95,15.85,15.95,133
20190401|2019-03-04 21:30,5,15.95,16,15.9,15.9,65
20190401|2019-03-04 22:00,5,15.95,15.97,15.95,15.95,69
20190401|2019-03-04 22:30,5,15.95,15.96,15.95,15.95,197
20190401|2019-03-04 23:00,5,16,16,15.95,15.95,16
20190401|2019-03-04 23:30,5,15.95,15.97,15.92,15.92,56
20190401|2019-03-05 00:00,5,15.9,15.9,15.9,15.9,10
20190401|2019-03-05 00:30,5,15.9,15.9,15.9,15.9,7
20190401|2019-03-05 01:00,5,15.9,15.9,15.87,15.9,47
20190401|2019-03-05 01:30,5,15.92,15.95,15.87,15.87,72
20190401|2019-03-05 02:00,5,15.9,15.9,15.85,15.85,101
20190401|2019-03-05 02:30,5,15.85,15.88,15.85,15.85,172
20190401|2019-03-05 03:00,5,15.85,15.9,15.85,15.87,36
20190401|2019-03-05 03:30,5,15.85,15.87,15.82,15.85,348
20190401|2019-03-05 04:00,5,15.85,15.91,15.85,15.87,237
20190401|2019-03-05 04:30,5,15.9,15.9,15.87,15.88,40
20190401|2019-03-05 05:00,5,15.9,15.93,15.87,15.9,125
20190401|2019-03-05 05:30,5,15.9,15.9,15.87,15.9,39
20190401|2019-03-05 06:00,5,15.86,15.95,15.85,15.91,178
20190401|2019-03-05 06:30,5,15.95,15.97,15.9,15.95,249
20190401|2019-03-05 07:00,5,15.91,15.91,15.86,15.86,413
20190401|2019-03-05 07:30,5,15.9,15.9,15.8,15.87,687
20190401|2019-03-05 08:00,5,15.86,15.9,15.81,15.86,1010
20190401|2019-03-05 08:30,5,15.9,16.25,15.85,16.1,6400
20190401|2019-03-05 09:00,5,16.1,16.24,16,16.21,9022
20190401|2019-03-05 09:30,5,16.2,16.22,16.07,16.15,4417
20190401|2019-03-05 10:00,5,16.16,16.21,15.95,16,4195
20190401|2019-03-05 10:30,5,16.01,16.03,15.85,15.96,2157
20190401|2019-03-05 11:00,5,16,16.05,15.95,16.01,1778
20190401|2019-03-05 11:30,5,16,16.02,15.92,15.93,1364
20190401|2019-03-05 12:00,5,15.93,16,15.83,16,2124
20190401|2019-03-05 12:30,5,16.02,16.05,15.91,15.95,866
20190401|2019-03-05 13:00,5,15.95,16,15.9,15.95,1439
20190401|2019-03-05 13:30,5,15.95,15.98,15.85,15.85,1431
20190401|2019-03-05 14:00,5,15.9,16.05,15.85,16,3298
20190401|2019-03-05 14:30,5,16.05,16.05,15.9,16.01,5071
20190401|2019-03-05 15:00,5,16.02,16.1,16,16.05,5779
20190401|2019-03-05 15:30,5,16.05,16.1,16.05,16.08,287
20190401|2019-03-05 17:00,6,16.1,16.17,16.1,16.15,270
20190401|2019-03-05 17:30,6,16.1,16.15,16.1,16.15,21
20190401|2019-03-05 18:00,6,16.15,16.17,16.13,16.15,151
20190401|2019-03-05 18:30,6,16.17,16.2,16.15,16.2,302
20190401|2019-03-05 19:00,6,16.15,16.21,16.15,16.2,134
20190401|2019-03-05 19:30,6,16.21,16.21,16.15,16.15,73
20190401|2019-03-05 20:00,6,16.2,16.2,16.2,16.2,7
20190401|2019-03-05 20:30,6,16.2,16.22,16.13,16.21,135
20190401|2019-03-05 21:00,6,16.21,16.22,16.2,16.2,107
20190401|2019-03-05 21:30,6,16.2,16.2,16.2,16.2,118
20190401|2019-03-05 22:00,6,16.2,16.26,16.2,16.25,109
20190401|2019-03-05 22:30,6,16.25,16.25,16.25,16.25,13
20190401|2019-03-05 23:00,6,16.2,16.25,16.17,16.2,108
20190401|2019-03-05 23:30,6,16.2,16.2,16.17,16.17,20
20190401|2019-03-06 00:00,6,16.2,16.2,16.17,16.2,35
20190401|2019-03-06 00:30,6,16.2,16.2,16.15,16.15,53
20190401|2019-03-06 01:00,6,16.15,16.2,16.15,16.2,94
20190401|2019-03-06 01:30,6,16.17,16.17,16.15,16.15,25
20190401|2019-03-06 02:00,6,16.15,16.15,16.1,16.15,195
20190401|2019-03-06 03:00,6,16.2,16.2,16.13,16.15,45
20190401|2019-03-06 03:30,6,16.13,16.15,16.1,16.11,150
20190401|2019-03-06 04:00,6,16.15,16.17,16.15,16.15,48
20190401|2019-03-06 05:00,6,16.16,16.17,16.1,16.1,300
20190401|2019-03-06 05:30,6,16.13,16.13,16.11,16.13,25
20190401|2019-03-06 06:00,6,16.15,16.16,16.11,16.14,109
20190401|2019-03-06 06:30,6,16.15,16.16,16.12,16.15,67
20190401|2019-03-06 07:00,6,16.17,16.2,16.1,16.15,148
20190401|2019-03-06 07:30,6,16.16,16.16,16.06,16.07,456
20190401|2019-03-06 08:00,6,16.07,16.1,16,16.01,541
20190401|2019-03-06 08:30,6,16,16.25,16,16.15,4216
20190401|2019-03-06 09:00,6,16.18,16.34,16.1,16.3,6455
20190401|2019-03-06 09:30,6,16.32,16.4,16.15,16.15,5607
20190401|2019-03-06 10:00,6,16.16,16.27,16.1,16.2,6256
20190401|2019-03-06 10:30,6,16.2,16.45,16.2,16.3,4549
20190401|2019-03-06 11:00,6,16.31,16.46,16.2,16.41,3459
20190401|2019-03-06 11:30,6,16.44,16.5,16.25,16.47,3442
20190401|2019-03-06 12:00,6,16.45,16.52,16.35,16.4,4330
20190401|2019-03-06 12:30,6,16.4,16.42,16.25,16.26,2951
20190401|2019-03-06 13:00,6,16.25,16.3,16.18,16.25,4566
20190401|2019-03-06 13:30,6,16.25,16.38,16.2,16.32,5350
20190401|2019-03-06 14:00,6,16.31,16.51,16.25,16.45,3608
20190401|2019-03-06 14:30,6,16.45,16.45,16.31,16.41,5527
20190401|2019-03-06 15:00,6,16.4,16.55,16.33,16.46,5609
20190401|2019-03-06 15:30,6,16.45,16.5,16.45,16.5,244
20190401|2019-03-06 17:00,7,16.46,16.53,16.46,16.5,228
20190401|2019-03-06 17:30,7,16.5,16.55,16.5,16.55,147
20190401|2019-03-06 18:00,7,16.51,16.55,16.45,16.55,504
20190401|2019-03-06 18:30,7,16.52,16.52,16.47,16.51,161
20190401|2019-03-06 19:00,7,16.5,16.55,16.45,16.55,80
20190401|2019-03-06 19:30,7,16.5,16.55,16.5,16.55,157
20190401|2019-03-06 20:00,7,16.5,16.55,16.5,16.5,10
20190401|2019-03-06 20:30,7,16.55,16.55,16.53,16.55,10
20190401|2019-03-06 21:00,7,16.55,16.57,16.55,16.55,84
20190401|2019-03-06 21:30,7,16.55,16.6,16.52,16.55,190
20190401|2019-03-06 22:00,7,16.6,16.6,16.57,16.6,36
20190401|2019-03-06 22:30,7,16.6,16.6,16.56,16.6,340
20190401|2019-03-06 23:00,7,16.61,16.65,16.6,16.62,96
20190401|2019-03-06 23:30,7,16.65,16.65,16.62,16.65,47
20190401|2019-03-07 00:00,7,16.65,16.65,16.65,16.65,9
20190401|2019-03-07 00:30,7,16.65,16.65,16.6,16.65,39
20190401|2019-03-07 01:00,7,16.62,16.65,16.62,16.65,118
20190401|2019-03-07 01:30,7,16.7,16.75,16.68,16.71,271
20190401|2019-03-07 02:00,7,16.72,16.72,16.7,16.7,172
20190401|2019-03-07 02:30,7,16.7,16.75,16.7,16.71,35
20190401|2019-03-07 03:00,7,16.7,16.75,16.7,16.7,120
20190401|2019-03-07 03:30,7,16.7,16.75,16.7,16.7,48
20190401|2019-03-07 04:00,7,16.75,16.75,16.7,16.71,91
20190401|2019-03-07 04:30,7,16.71,16.72,16.7,16.7,149
20190401|2019-03-07 05:00,7,16.7,16.75,16.65,16.7,516
20190401|2019-03-07 05:30,7,16.65,16.7,16.65,16.7,78
20190401|2019-03-07 06:00,7,16.67,16.68,16.6,16.6,373
20190401|2019-03-07 06:30,7,16.6,16.65,16.51,16.52,557
20190401|2019-03-07 07:00,7,16.51,16.55,16.4,16.42,338
20190401|2019-03-07 07:30,7,16.44,16.63,16.4,16.58,965
20190401|2019-03-07 08:00,7,16.56,16.6,16.5,16.57,2303
20190401|2019-03-07 08:30,7,16.55,17.2,16.55,16.99,12922
20190401|2019-03-07 09:00,7,17,17.3,16.9,17.02,14220
20190401|2019-03-07 09:30,7,17.05,17.2,16.85,16.91,8672
20190401|2019-03-07 10:00,7,16.9,16.97,16.75,16.8,5551
20190401|2019-03-07 10:30,7,16.8,16.85,16.63,16.8,5515
20190401|2019-03-07 11:00,7,16.82,16.87,16.65,16.7,3366
20190401|2019-03-07 11:30,7,16.7,16.85,16.55,16.65,3653
20190401|2019-03-07 12:00,7,16.61,16.72,16.55,16.65,2402
20190401|2019-03-07 12:30,7,16.65,16.83,16.65,16.78,2558
20190401|2019-03-07 13:00,7,16.77,16.96,16.7,16.86,2551
20190401|2019-03-07 13:30,7,16.85,17.16,16.84,17.15,8569
20190401|2019-03-07 14:00,7,17.1,17.2,16.89,17.05,10343
20190401|2019-03-07 14:30,7,17.03,17.06,16.81,17,8729
20190401|2019-03-07 15:00,7,16.95,17,16.85,16.9,4377
20190401|2019-03-07 15:30,7,16.9,16.9,16.85,16.85,646
20190401|2019-03-07 17:00,8,16.85,16.9,16.85,16.9,39
20190401|2019-03-07 17:30,8,16.9,16.9,16.85,16.87,72
20190401|2019-03-07 18:00,8,16.9,16.92,16.86,16.92,351
20190401|2019-03-07 18:30,8,16.9,16.98,16.9,16.97,100
20190401|2019-03-07 19:00,8,17,17.05,16.97,17.05,415
20190401|2019-03-07 19:30,8,17.05,17.06,16.96,16.96,211
20190401|2019-03-07 20:00,8,16.95,17,16.9,16.9,187
20190401|2019-03-07 20:30,8,16.9,16.9,16.85,16.9,220
20190401|2019-03-07 21:00,8,16.9,16.95,16.87,16.9,118
20190401|2019-03-07 21:30,8,16.91,16.95,16.91,16.95,89
20190401|2019-03-07 22:00,8,16.95,17,16.95,17,178
20190401|2019-03-07 22:30,8,17,17.05,16.95,17,134
20190401|2019-03-07 23:00,8,17,17.02,16.95,17.02,115
20190401|2019-03-07 23:30,8,17,17.06,17,17.05,218
20190401|2019-03-08 00:00,8,17.04,17.16,17.04,17.16,210
20190401|2019-03-08 00:30,8,17.15,17.18,17.13,17.15,167
20190401|2019-03-08 01:00,8,17.15,17.25,17.15,17.2,401
20190401|2019-03-08 01:30,8,17.21,17.26,17.2,17.26,360
20190401|2019-03-08 02:00,8,17.25,17.25,17.15,17.15,390
20190401|2019-03-08 02:30,8,17.13,17.23,17.12,17.21,118
20190401|2019-03-08 03:00,8,17.23,17.23,17.1,17.16,363
20190401|2019-03-08 03:30,8,17.16,17.25,17.14,17.23,92
20190401|2019-03-08 04:00,8,17.23,17.32,17.23,17.25,404
20190401|2019-03-08 04:30,8,17.25,17.26,17.15,17.23,543
20190401|2019-03-08 05:00,8,17.23,17.25,17.17,17.22,106
20190401|2019-03-08 05:30,8,17.21,17.32,17.18,17.3,285
20190401|2019-03-08 06:00,8,17.27,17.27,17.2,17.21,132
20190401|2019-03-08 06:30,8,17.21,17.35,17.21,17.3,201
20190401|2019-03-08 07:00,8,17.32,17.37,17.25,17.3,716
20190401|2019-03-08 07:30,8,17.3,17.55,17.27,17.5,3175
20190401|2019-03-08 08:00,8,17.51,17.65,17.41,17.42,2052
20190401|2019-03-08 08:30,8,17.42,17.6,17.31,17.55,10719
20190401|2019-03-08 09:00,8,17.51,17.7,17.5,17.6,12062
20190401|2019-03-08 09:30,8,17.6,17.6,17.3,17.5,10134
20190401|2019-03-08 10:00,8,17.51,17.55,17.22,17.3,6041
20190401|2019-03-08 10:30,8,17.28,17.4,17.2,17.4,3220
20190401|2019-03-08 11:00,8,17.4,17.55,17.37,17.41,4110
20190401|2019-03-08 11:30,8,17.45,17.6,17.4,17.6,2410
20190401|2019-03-08 12:00,8,17.6,17.6,17.45,17.48,2670
20190401|2019-03-08 12:30,8,17.48,17.55,17.35,17.4,3159
20190401|2019-03-08 13:00,8,17.38,17.5,17.32,17.36,2219
20190401|2019-03-08 13:30,8,17.36,17.4,17.15,17.21,5041
20190401|2019-03-08 14:00,8,17.21,17.45,17.12,17.36,8349
20190401|2019-03-08 14:30,8,17.4,17.45,17.05,17.05,6075
20190401|2019-03-08 15:00,8,17.08,17.08,16.85,16.96,8034
20190401|2019-03-08 15:30,8,17,17,16.95,17,947
20190401|2019-03-10 17:00,11,17.05,17.07,17,17.07,76
20190401|2019-03-10 17:30,11,17.05,17.05,17.05,17.05,61
20190401|2019-03-10 18:00,11,17,17.05,16.96,16.97,99
20190401|2019-03-10 18:30,11,16.95,17.05,16.95,17.05,330
20190401|2019-03-10 19:00,11,17.05,17.09,17,17.05,264
20190401|2019-03-10 19:30,11,17.1,17.15,17.08,17.15,152
20190401|2019-03-10 20:00,11,17.17,17.2,17,17,107
20190401|2019-03-10 20:30,11,17.02,17.02,16.91,16.95,272
20190401|2019-03-10 21:00,11,16.95,16.95,16.9,16.95,67
20190401|2019-03-10 21:30,11,16.95,16.95,16.9,16.9,13
20190401|2019-03-10 22:00,11,16.9,16.92,16.9,16.91,16
20190401|2019-03-10 22:30,11,16.91,16.95,16.9,16.95,28
20190401|2019-03-10 23:00,11,16.9,16.9,16.85,16.87,138
20190401|2019-03-10 23:30,11,16.86,16.89,16.86,16.87,59
20190401|2019-03-11 00:00,11,16.86,16.9,16.85,16.9,86
20190401|2019-03-11 00:30,11,16.9,16.92,16.85,16.9,81
20190401|2019-03-11 01:00,11,16.9,16.9,16.9,16.9,14
20190401|2019-03-11 01:30,11,16.85,16.91,16.85,16.85,183
20190401|2019-03-11 02:00,11,16.88,16.88,16.81,16.82,146
20190401|2019-03-11 02:30,11,16.83,16.83,16.77,16.78,183
20190401|2019-03-11 03:00,11,16.8,16.85,16.75,16.85,413
20190401|2019-03-11 03:30,11,16.81,16.85,16.81,16.85,75
20190401|2019-03-11 04:00,11,16.85,16.9,16.83,16.85,149
20190401|2019-03-11 04:30,11,16.9,16.9,16.8,16.8,116
20190401|2019-03-11 05:00,11,16.81,16.85,16.8,16.85,42
20190401|2019-03-11 05:30,11,16.83,16.85,16.81,16.81,9
20190401|2019-03-11 06:00,11,16.81,16.85,16.8,16.8,108
20190401|2019-03-11 06:30,11,16.81,16.81,16.75,16.8,416
20190401|2019-03-11 07:00,11,16.8,16.85,16.8,16.83,200
20190401|2019-03-11 07:30,11,16.81,16.84,16.75,16.8,733
20190401|2019-03-11 08:00,11,16.8,16.85,16.75,16.8,940
20190401|2019-03-11 08:30,11,16.8,16.8,16.4,16.41,13799
20190401|2019-03-11 09:00,11,16.45,16.45,16.27,16.33,9764
20190401|2019-03-11 09:30,11,16.35,16.45,16.25,16.25,4276
20190401|2019-03-11 10:00,11,16.3,16.3,16.15,16.2,6196
20190401|2019-03-11 10:30,11,16.2,16.3,16.15,16.15,4533
20190401|2019-03-11 11:00,11,16.15,16.25,16.1,16.2,5866
20190401|2019-03-11 11:30,11,16.2,16.25,16.1,16.15,3004
20190401|2019-03-11 12:00,11,16.2,16.2,16.1,16.1,6058
20190401|2019-03-11 12:30,11,16.15,16.15,16.05,16.1,2677
20190401|2019-03-11 13:00,11,16.11,16.15,16.1,16.1,1500
20190401|2019-03-11 13:30,11,16.12,16.2,16.05,16.11,6620
20190401|2019-03-11 14:00,11,16.1,16.15,16,16.05,5545
20190401|2019-03-11 14:30,11,16.05,16.1,15.95,16,6798
20190401|2019-03-11 15:00,11,16.05,16.05,15.9,15.93,5883
20190401|2019-03-11 15:30,11,15.95,15.95,15.9,15.9,542
20190401|2019-03-11 17:00,12,15.9,15.95,15.87,15.92,725
20190401|2019-03-11 17:30,12,15.92,15.92,15.76,15.8,618
20190401|2019-03-11 18:00,12,15.79,15.8,15.75,15.8,225
20190401|2019-03-11 18:30,12,15.8,15.81,15.77,15.81,220
20190401|2019-03-11 19:00,12,15.81,15.85,15.77,15.81,374
20190401|2019-03-11 19:30,12,15.85,15.9,15.85,15.85,512
20190401|2019-03-11 20:00,12,15.9,15.95,15.85,15.9,619
20190401|2019-03-11 20:30,12,15.85,15.9,15.81,15.82,199
20190401|2019-03-11 21:00,12,15.85,15.85,15.8,15.85,28
20190401|2019-03-11 21:30,12,15.82,15.85,15.8,15.85,74
20190401|2019-03-11 22:00,12,15.81,15.85,15.81,15.85,29
20190401|2019-03-11 22:30,12,15.85,15.85,15.81,15.85,84
20190401|2019-03-11 23:00,12,15.85,15.85,15.83,15.83,27
20190401|2019-03-11 23:30,12,15.85,15.9,15.83,15.9,161
20190401|2019-03-12 00:00,12,15.9,15.9,15.85,15.9,95
20190401|2019-03-12 00:30,12,15.9,15.9,15.85,15.9,92
20190401|2019-03-12 01:00,12,15.87,15.87,15.82,15.85,276
20190401|2019-03-12 01:30,12,15.85,15.85,15.85,15.85,48
20190401|2019-03-12 02:00,12,15.85,15.85,15.8,15.85,217
20190401|2019-03-12 02:30,12,15.82,15.85,15.8,15.8,4
20190401|2019-03-12 03:00,12,15.8,15.88,15.8,15.85,222
20190401|2019-03-12 03:30,12,15.85,15.9,15.85,15.86,139
20190401|2019-03-12 04:00,12,15.9,15.9,15.85,15.87,68
20190401|2019-03-12 04:30,12,15.87,15.93,15.85,15.92,767
20190401|2019-03-12 05:00,12,15.92,15.95,15.92,15.95,527
20190401|2019-03-12 05:30,12,15.95,15.95,15.93,15.95,213
20190401|2019-03-12 06:00,12,15.95,16.05,15.92,16.05,980
20190401|2019-03-12 06:30,12,16.03,16.05,15.98,15.98,391
20190401|2019-03-12 07:00,12,15.95,16.01,15.95,16,570
20190401|2019-03-12 07:30,12,15.97,15.97,15.85,15.9,590
20190401|2019-03-12 08:00,12,15.85,15.9,15.84,15.9,878
20190401|2019-03-12 08:30,12,15.85,15.95,15.75,15.8,8620
20190401|2019-03-12 09:00,12,15.8,15.87,15.7,15.75,5549
20190401|2019-03-12 09:30,12,15.7,15.77,15.65,15.72,7312
20190401|2019-03-12 10:00,12,15.72,15.85,15.65,15.76,5684
20190401|2019-03-12 10:30,12,15.76,15.82,15.62,15.62,3309
20190401|2019-03-12 11:00,12,15.6,15.71,15.6,15.67,2934
20190401|2019-03-12 11:30,12,15.65,15.73,15.65,15.7,2586
20190401|2019-03-12 12:00,12,15.68,15.75,15.65,15.7,3328
20190401|2019-03-12 12:30,12,15.7,15.73,15.65,15.68,1847
20190401|2019-03-12 13:00,12,15.68,15.71,15.6,15.71,2389
20190401|2019-03-12 13:30,12,15.7,15.71,15.65,15.67,1884
20190401|2019-03-12 14:00,12,15.66,15.85,15.63,15.77,6076
20190401|2019-03-12 14:30,12,15.77,15.85,15.6,15.62,6599
20190401|2019-03-12 15:00,12,15.65,15.7,15.6,15.68,5886
20190401|2019-03-12 15:30,12,15.7,15.7,15.6,15.62,818
20190401|2019-03-12 17:00,13,15.65,15.71,15.65,15.7,159
20190401|2019-03-12 17:30,13,15.7,15.75,15.65,15.7,178
20190401|2019-03-12 18:00,13,15.71,15.72,15.7,15.71,91
20190401|2019-03-12 18:30,13,15.7,15.76,15.7,15.72,158
20190401|2019-03-12 19:00,13,15.72,15.75,15.7,15.7,80
20190401|2019-03-12 19:30,13,15.72,15.82,15.7,15.82,795
20190401|2019-03-12 20:00,13,15.8,15.9,15.8,15.8,263
20190401|2019-03-12 20:30,13,15.83,15.96,15.83,15.95,579
20190401|2019-03-12 21:00,13,15.95,16,15.88,15.95,303
20190401|2019-03-12 21:30,13,15.97,16,15.93,15.95,234
20190401|2019-03-12 22:00,13,15.95,15.96,15.9,15.95,64
20190401|2019-03-12 22:30,13,15.95,15.95,15.9,15.95,17
20190401|2019-03-12 23:00,13,15.95,15.95,15.9,15.91,30
20190401|2019-03-12 23:30,13,15.91,15.95,15.87,15.92,308
20190401|2019-03-13 00:00,13,15.9,15.9,15.85,15.9,291
20190401|2019-03-13 00:30,13,15.9,15.9,15.8,15.85,370
20190401|2019-03-13 01:00,13,15.8,15.86,15.8,15.86,49
20190401|2019-03-13 01:30,13,15.9,15.9,15.85,15.85,52
20190401|2019-03-13 02:00,13,15.85,15.86,15.81,15.85,188
20190401|2019-03-13 02:30,13,15.82,15.85,15.82,15.85,3
20190401|2019-03-13 03:00,13,15.85,15.85,15.75,15.8,167
20190401|2019-03-13 03:30,13,15.8,15.8,15.7,15.75,482
20190401|2019-03-13 04:00,13,15.75,15.75,15.7,15.75,148
20190401|2019-03-13 04:30,13,15.7,15.71,15.7,15.71,256
20190401|2019-03-13 05:00,13,15.7,15.7,15.65,15.67,98
20190401|2019-03-13 05:30,13,15.7,15.7,15.65,15.65,13
20190401|2019-03-13 06:00,13,15.7,15.7,15.65,15.7,55
20190401|2019-03-13 06:30,13,15.65,15.66,15.6,15.62,430
20190401|2019-03-13 07:00,13,15.6,15.6,15.55,15.6,943
20190401|2019-03-13 07:30,13,15.57,15.65,15.55,15.63,286
20190401|2019-03-13 08:00,13,15.63,15.65,15.55,15.57,1155
20190401|2019-03-13 08:30,13,15.55,15.6,15.45,15.45,6718
20190401|2019-03-13 09:00,13,15.48,15.5,15.4,15.45,7887
20190401|2019-03-13 09:30,13,15.45,15.5,15.4,15.4,3284
20190401|2019-03-13 10:00,13,15.45,15.45,15.35,15.37,4544
20190401|2019-03-13 10:30,13,15.35,15.55,15.35,15.4,5444
20190401|2019-03-13 11:00,13,15.4,15.55,15.4,15.47,2834
20190401|2019-03-13 11:30,13,15.45,15.6,15.45,15.45,3946
20190401|2019-03-13 12:00,13,15.45,15.55,15.45,15.48,2370
20190401|2019-03-13 12:30,13,15.49,15.5,15.4,15.46,1212
20190401|2019-03-13 13:00,13,15.46,15.5,15.41,15.46,1499
20190401|2019-03-13 13:30,13,15.5,15.65,15.45,15.53,4813
20190401|2019-03-13 14:00,13,15.53,15.6,15.45,15.58,6200
20190401|2019-03-13 14:30,13,15.58,15.6,15.45,15.5,3379
20190401|2019-03-13 15:00,13,15.5,15.55,15.44,15.5,8605
20190401|2019-03-13 15:30,13,15.5,15.5,15.45,15.45,256
20190401|2019-03-13 17:00,14,15.45,15.5,15.4,15.4,232
20190401|2019-03-13 17:30,14,15.41,15.41,15.38,15.41,165
20190401|2019-03-13 18:00,14,15.4,15.45,15.4,15.45,116
20190401|2019-03-13 18:30,14,15.45,15.48,15.45,15.45,87
20190401|2019-03-13 19:00,14,15.5,15.52,15.45,15.5,212
20190401|2019-03-13 19:30,14,15.5,15.6,15.5,15.6,274
20190401|2019-03-13 20:00,14,15.6,15.62,15.55,15.6,457
20190401|2019-03-13 20:30,14,15.6,15.65,15.55,15.57,207
20190401|2019-03-13 21:00,14,15.6,15.6,15.55,15.55,43
20190401|2019-03-13 21:30,14,15.6,15.6,15.55,15.6,30
20190401|2019-03-13 22:00,14,15.55,15.6,15.55,15.6,56
20190401|2019-03-13 22:30,14,15.6,15.65,15.57,15.65,91
20190401|2019-03-13 23:00,14,15.65,15.65,15.6,15.65,107
20190401|2019-03-13 23:30,14,15.6,15.6,15.56,15.6,210
20190401|2019-03-14 00:00,14,15.6,15.6,15.56,15.6,80
20190401|2019-03-14 00:30,14,15.6,15.6,15.6,15.6,83
20190401|2019-03-14 01:00,14,15.6,15.6,15.6,15.6,45
20190401|2019-03-14 01:30,14,15.65,15.65,15.58,15.6,132
20190401|2019-03-14 02:00,14,15.55,15.55,15.55,15.55,145
20190401|2019-03-14 02:30,14,15.6,15.6,15.5,15.5,87
20190401|2019-03-14 03:00,14,15.5,15.55,15.45,15.47,155
20190401|2019-03-14 03:30,14,15.5,15.5,15.42,15.43,151
20190401|2019-03-14 04:00,14,15.43,15.48,15.43,15.46,377
20190401|2019-03-14 04:30,14,15.46,15.46,15.45,15.45,44
20190401|2019-03-14 05:00,14,15.5,15.6,15.5,15.56,322
20190401|2019-03-14 05:30,14,15.56,15.7,15.55,15.63,600
20190401|2019-03-14 06:00,14,15.6,15.65,15.56,15.56,217
20190401|2019-03-14 06:30,14,15.6,15.6,15.55,15.55,99
20190401|2019-03-14 07:00,14,15.55,15.56,15.45,15.45,565
20190401|2019-03-14 07:30,14,15.45,15.47,15.42,15.45,682
20190401|2019-03-14 08:00,14,15.45,15.55,15.45,15.51,378
20190401|2019-03-14 08:30,14,15.51,15.57,15.25,15.27,9775
20190401|2019-03-14 09:00,14,15.27,15.55,15.27,15.42,5717
20190401|2019-03-14 09:30,14,15.4,15.48,15.25,15.3,6240
20190401|2019-03-14 10:00,14,15.31,15.35,15.25,15.28,4958
20190401|2019-03-14 10:30,14,15.25,15.32,15.2,15.27,4305
20190401|2019-03-14 11:00,14,15.25,15.32,15.2,15.26,4076
20190401|2019-03-14 11:30,14,15.27,15.3,15.2,15.21,3431
20190401|2019-03-14 12:00,14,15.25,15.35,15.2,15.32,2277
20190401|2019-03-14 12:30,14,15.32,15.47,15.29,15.45,2120
20190401|2019-03-14 13:00,14,15.45,15.5,15.3,15.3,2683
20190401|2019-03-14 13:30,14,15.32,15.37,15.25,15.27,8189
20190401|2019-03-14 14:00,14,15.25,15.3,15.2,15.21,5603
20190401|2019-03-14 14:30,14,15.22,15.3,15.2,15.3,8491
20190401|2019-03-14 15:00,14,15.25,15.35,15.25,15.31,4192
20190401|2019-03-14 15:30,14,15.35,15.35,15.3,15.33,636
20190401|2019-03-14 17:00,15,15.3,15.33,15.3,15.3,36
20190401|2019-03-14 17:30,15,15.35,15.35,15.3,15.33,128
20190401|2019-03-14 18:00,15,15.32,15.38,15.32,15.35,356
20190401|2019-03-14 18:30,15,15.36,15.39,15.35,15.35,259
20190401|2019-03-14 19:00,15,15.35,15.36,15.33,15.35,201
20190401|2019-03-14 19:30,15,15.37,15.37,15.35,15.35,56
20190401|2019-03-14 20:00,15,15.35,15.4,15.35,15.4,138
20190401|2019-03-14 20:30,15,15.4,15.4,15.35,15.35,128
20190401|2019-03-14 21:00,15,15.35,15.35,15.3,15.3,99
20190401|2019-03-14 21:30,15,15.35,15.35,15.25,15.3,249
20190401|2019-03-14 22:00,15,15.25,15.35,15.25,15.35,32
20190401|2019-03-14 22:30,15,15.35,15.35,15.3,15.35,106
20190401|2019-03-14 23:00,15,15.31,15.35,15.3,15.33,83
20190401|2019-03-14 23:30,15,15.35,15.35,15.3,15.35,52
20190401|2019-03-15 00:00,15,15.31,15.35,15.3,15.3,208
20190401|2019-03-15 00:30,15,15.32,15.35,15.32,15.33,90
20190401|2019-03-15 01:00,15,15.32,15.35,15.31,15.33,12
20190401|2019-03-15 01:30,15,15.3,15.35,15.3,15.35,8
20190401|2019-03-15 02:00,15,15.35,15.35,15.3,15.31,64
20190401|2019-03-15 02:30,15,15.3,15.35,15.3,15.35,64
20190401|2019-03-15 03:00,15,15.3,15.35,15.3,15.31,142
20190401|2019-03-15 03:30,15,15.31,15.31,15.25,15.28,196
20190401|2019-03-15 04:00,15,15.3,15.3,15.25,15.25,195
20190401|2019-03-15 04:30,15,15.25,15.28,15.25,15.25,37
20190401|2019-03-15 05:00,15,15.28,15.3,15.22,15.22,460
20190401|2019-03-15 05:30,15,15.22,15.22,15.15,15.15,186
20190401|2019-03-15 06:00,15,15.15,15.2,15.12,15.15,485
20190401|2019-03-15 06:30,15,15.13,15.17,15.13,15.15,394
20190401|2019-03-15 07:00,15,15.15,15.2,15.13,15.2,262
20190401|2019-03-15 07:30,15,15.15,15.22,15.13,15.22,348
20190401|2019-03-15 08:00,15,15.21,15.32,15.16,15.25,2392
20190401|2019-03-15 08:30,15,15.2,15.26,14.95,15,11347
20190401|2019-03-15 09:00,15,14.97,15.1,14.95,15,7258
20190401|2019-03-15 09:30,15,15,15.1,14.95,14.97,4705
20190401|2019-03-15 10:00,15,14.97,15,14.85,14.85,7780
20190401|2019-03-15 10:30,15,14.88,14.9,14.8,14.81,5376
20190401|2019-03-15 11:00,15,14.8,14.9,14.79,14.85,4592
20190401|2019-03-15 11:30,15,14.85,14.92,14.8,14.9,4610
20190401|2019-03-15 12:00,15,14.9,14.91,14.85,14.88,1608
20190401|2019-03-15 12:30,15,14.9,14.95,14.85,14.93,1598
20190401|2019-03-15 13:00,15,14.95,14.97,14.9,14.91,2859
20190401|2019-03-15 13:30,15,14.91,14.95,14.85,14.9,4513
20190401|2019-03-15 14:00,15,14.9,15,14.85,14.87,6066
20190401|2019-03-15 14:30,15,14.87,15.05,14.85,14.95,6613
20190401|2019-03-15 15:00,15,15,15.05,14.85,14.9,5410
20190401|2019-03-15 15:30,15,14.85,14.95,14.85,14.93,1546
20190401|2019-03-17 17:00,18,14.9,15,14.9,14.98,34
20190401|2019-03-17 17:30,18,14.96,15,14.95,15,15
20190401|2019-03-17 18:00,18,15,15,14.98,15,5
20190401|2019-03-17 18:30,18,15,15,14.95,15,208
20190401|2019-03-17 19:00,18,15,15.05,14.98,15,152
20190401|2019-03-17 19:30,18,15,15.05,15,15.05,239
20190401|2019-03-17 20:00,18,15.05,15.1,15.05,15.05,145
20190401|2019-03-17 20:30,18,15.1,15.1,15.05,15.1,135
20190401|2019-03-17 21:00,18,15.1,15.1,15,15.05,200
20190401|2019-03-17 21:30,18,15.05,15.05,14.97,15,186
20190401|2019-03-17 22:00,18,14.97,15.05,14.95,15,232
20190401|2019-03-17 22:30,18,15,15.05,15,15,125
20190401|2019-03-17 23:00,18,15,15.05,14.95,14.95,186
20190401|2019-03-17 23:30,18,15,15,15,15,55
20190401|2019-03-18 00:00,18,15,15,14.96,14.96,90
20190401|2019-03-18 00:30,18,15,15,14.95,15,16
20190401|2019-03-18 01:00,18,14.97,14.97,14.93,14.95,162
20190401|2019-03-18 01:30,18,14.9,15,14.9,14.95,135
20190401|2019-03-18 02:00,18,14.95,15,14.95,15,11
20190401|2019-03-18 02:30,18,14.95,15,14.9,15,139
20190401|2019-03-18 03:00,18,14.96,15,14.95,14.96,30
20190401|2019-03-18 03:30,18,14.97,15,14.95,14.95,96
20190401|2019-03-18 04:00,18,14.99,15,14.95,14.96,211
20190401|2019-03-18 04:30,18,15,15,14.95,15,430
20190401|2019-03-18 05:00,18,14.95,15,14.95,14.96,127
20190401|2019-03-18 05:30,18,14.96,15,14.95,14.95,63
20190401|2019-03-18 06:00,18,14.95,14.95,14.9,14.93,331
20190401|2019-03-18 06:30,18,14.93,14.95,14.85,14.85,828
20190401|2019-03-18 07:00,18,14.9,15.15,14.87,15.12,5299
20190401|2019-03-18 07:30,18,15.12,15.15,15.1,15.1,179
20190401|2019-03-18 08:00,18,15.1,15.15,15.05,15.12,2328
20190401|2019-03-18 08:30,18,15.11,15.15,14.9,14.95,9377
20190401|2019-03-18 09:00,18,14.9,14.97,14.9,14.93,6086
20190401|2019-03-18 09:30,18,14.95,15.05,14.9,15,7204
20190401|2019-03-18 10:00,18,15,15.2,14.98,15.17,4488
20190401|2019-03-18 10:30,18,15.17,15.35,15.1,15.23,6582
20190401|2019-03-18 11:00,18,15.25,15.35,15.15,15.2,6910
20190401|2019-03-18 11:30,18,15.17,15.25,15,15.05,4872
20190401|2019-03-18 12:00,18,15.05,15.05,14.95,15,3466
20190401|2019-03-18 12:30,18,15,15.05,14.95,14.95,2580
20190401|2019-03-18 13:00,18,14.97,15.05,14.9,14.98,2842
20190401|2019-03-18 13:30,18,15,15,14.9,14.92,2296
20190401|2019-03-18 14:00,18,14.93,15.05,14.9,14.98,5176
20190401|2019-03-18 14:30,18,14.97,15.05,14.9,15,6651
20190401|2019-03-18 15:00,18,15,15.05,14.95,15.03,10293
20190401|2019-03-18 15:30,18,15.01,15.05,14.95,15,1531
20190401|2019-03-18 17:00,19,15,15,14.95,14.95,20
20190401|2019-03-18 17:30,19,14.98,15,14.98,15,150
20190401|2019-03-18 18:00,19,14.97,14.98,14.97,14.98,15
20190401|2019-03-18 18:30,19,15,15.05,15,15,209
20190401|2019-03-18 19:00,19,15.02,15.1,15.01,15.05,310
20190401|2019-03-18 19:30,19,15.07,15.07,15.02,15.05,105
20190401|2019-03-18 20:00,19,15.05,15.05,15,15.05,82
20190401|2019-03-18 20:30,19,15.01,15.05,14.95,15,175
20190401|2019-03-18 21:00,19,15,15.05,15,15,20
20190401|2019-03-18 21:30,19,15.05,15.05,15,15,137
20190401|2019-03-18 22:00,19,14.96,15,14.96,15,96
20190401|2019-03-18 22:30,19,15,15.05,15,15.05,14
20190401|2019-03-18 23:00,19,15.05,15.05,15.05,15.05,7
20190401|2019-03-18 23:30,19,15.05,15.05,15.05,15.05,8
20190401|2019-03-19 00:00,19,15.05,15.05,15.05,15.05,27
20190401|2019-03-19 00:30,19,15.05,15.05,15,15.05,15
20190401|2019-03-19 01:00,19,15.05,15.05,15.05,15.05,6
20190401|2019-03-19 01:30,19,15.05,15.05,15,15,12
20190401|2019-03-19 02:00,19,15,15.05,15,15.01,43
20190401|2019-03-19 02:30,19,15.05,15.05,14.95,15,264
20190401|2019-03-19 03:00,19,15,15,14.95,14.95,50
20190401|2019-03-19 03:30,19,14.95,14.95,14.8,14.85,674
20190401|2019-03-19 04:00,19,14.85,14.9,14.82,14.85,179
20190401|2019-03-19 04:30,19,14.85,14.9,14.8,14.85,191
20190401|2019-03-19 05:00,19,14.85,14.9,14.84,14.88,833
20190401|2019-03-19 05:30,19,14.89,14.9,14.8,14.8,412
20190401|2019-03-19 06:00,19,14.85,14.85,14.8,14.81,36
20190401|2019-03-19 06:30,19,14.85,14.9,14.8,14.85,372
20190401|2019-03-19 07:00,19,14.86,14.9,14.85,14.87,439
20190401|2019-03-19 07:30,19,14.85,14.9,14.8,14.81,950
20190401|2019-03-19 08:00,19,14.85,14.85,14.75,14.8,1652
20190401|2019-03-19 08:30,19,14.8,14.9,14.75,14.85,14467
20190401|2019-03-19 09:00,19,14.85,15,14.8,14.95,8344
20190401|2019-03-19 09:30,19,14.95,15.07,14.9,15.07,6288
20190401|2019-03-19 10:00,19,15.05,15.1,14.97,15.03,4132
20190401|2019-03-19 10:30,19,15.05,15.05,14.9,14.93,4924
20190401|2019-03-19 11:00,19,14.92,15.05,14.9,15,4094
20190401|2019-03-19 11:30,19,15.01,15.4,15,15.1,12744
20190401|2019-03-19 12:00,19,15.1,15.25,14.96,15.05,8587
20190401|2019-03-19 12:30,19,15.05,15.2,15.05,15.1,2490
20190401|2019-03-19 13:00,19,15.06,15.17,14.98,15.01,2910
20190401|2019-03-19 13:30,19,15.01,15.1,14.95,15.1,3596
20190401|2019-03-19 14:00,19,15.1,15.26,15,15.25,7666
20190401|2019-03-19 14:30,19,15.25,15.35,15.15,15.2,8032
20190401|2019-03-19 15:00,19,15.15,15.2,15.1,15.15,7823
20190401|2019-03-19 15:30,19,15.15,15.15,15.05,15.05,1642
20190401|2019-03-19 17:00,20,15.1,15.15,15.05,15.1,432
20190401|2019-03-19 17:30,20,15.13,15.15,15.1,15.1,46
20190401|2019-03-19 18:00,20,15.13,15.2,15.1,15.1,510
20190401|2019-03-19 18:30,20,15.1,15.16,15.1,15.11,240
20190401|2019-03-19 19:00,20,15.13,15.15,15.08,15.15,96
20190401|2019-03-19 19:30,20,15.15,15.15,15.1,15.15,411
20190401|2019-03-19 20:00,20,15.15,15.21,15.11,15.2,465
20190401|2019-03-19 20:30,20,15.2,15.25,15.15,15.2,219
20190401|2019-03-19 21:00,20,15.2,15.2,15.15,15.15,92
20190401|2019-03-19 21:30,20,15.16,15.2,15.06,15.1,225
20190401|2019-03-19 22:00,20,15.1,15.15,15.1,15.15,89
20190401|2019-03-19 22:30,20,15.15,15.15,15.15,15.15,30
20190401|2019-03-19 23:00,20,15.15,15.15,15.11,15.15,15
20190401|2019-03-19 23:30,20,15.15,15.15,15.1,15.11,24
20190401|2019-03-20 00:00,20,15.15,15.15,15.05,15.1,246
20190401|2019-03-20 00:30,20,15.1,15.12,15.05,15.07,264
20190401|2019-03-20 01:00,20,15.1,15.1,15.05,15.05,11
20190401|2019-03-20 01:30,20,15.05,15.1,15.05,15.1,4
20190401|2019-03-20 02:00,20,15.05,15.1,15.05,15.1,3
20190401|2019-03-20 02:30,20,15.06,15.1,15.05,15.1,76
20190401|2019-03-20 03:00,20,15.05,15.1,15.05,15.05,78
20190401|2019-03-20 03:30,20,15.05,15.1,15,15.02,239
20190401|2019-03-20 04:00,20,15.02,15.1,15.02,15.05,319
20190401|2019-03-20 04:30,20,15.05,15.1,15.02,15.05,213
20190401|2019-03-20 05:00,20,15.1,15.15,15.05,15.1,385
20190401|2019-03-20 05:30,20,15.08,15.15,15.07,15.15,122
20190401|2019-03-20 06:00,20,15.1,15.15,15.1,15.13,115
20190401|2019-03-20 06:30,20,15.1,15.15,15.1,15.1,125
20190401|2019-03-20 07:00,20,15.11,15.15,15.1,15.11,156
20190401|2019-03-20 07:30,20,15.15,15.16,15.05,15.15,1417
20190401|2019-03-20 08:00,20,15.15,15.2,15.05,15.2,992
20190401|2019-03-20 08:30,20,15.15,15.45,15.15,15.45,10265
20190401|2019-03-20 09:00,20,15.45,15.5,15.27,15.4,6574
20190401|2019-03-20 09:30,20,15.38,15.45,15.25,15.25,4458
20190401|2019-03-20 10:00,20,15.25,15.3,15.15,15.24,4131
20190401|2019-03-20 10:30,20,15.24,15.45,15.2,15.4,2999
20190401|2019-03-20 11:00,20,15.4,15.42,15.25,15.33,3793
20190401|2019-03-20 11:30,20,15.35,15.55,15.28,15.35,5310
20190401|2019-03-20 12:00,20,15.35,15.36,15.25,15.3,3021
20190401|2019-03-20 12:30,20,15.32,15.35,15.22,15.3,2322
20190401|2019-03-20 13:00,20,15.3,15.3,15,15.02,12191
20190401|2019-03-20 13:30,20,15.02,15.1,14.8,14.9,8644
20190401|2019-03-20 14:00,20,14.9,15.17,14.87,15.15,8467
20190401|2019-03-20 14:30,20,15.16,15.4,15.16,15.35,10090
20190401|2019-03-20 15:00,20,15.35,15.4,15.3,15.33,10858
20190401|2019-03-20 15:30,20,15.35,15.5,15.33,15.5,1220
20190401|2019-03-20 17:00,21,15.45,15.59,15.43,15.45,1241
20190401|2019-03-20 17:30,21,15.45,15.46,15.43,15.45,84
20190401|2019-03-20 18:00,21,15.45,15.45,15.4,15.43,78
20190401|2019-03-20 18:30,21,15.43,15.43,15.35,15.4,80
20190401|2019-03-20 19:00,21,15.37,15.37,15.27,15.27,361
20190401|2019-03-20 19:30,21,15.27,15.27,15.2,15.25,172
20190401|2019-03-20 20:00,21,15.25,15.4,15.25,15.4,564
20190401|2019-03-20 20:30,21,15.4,15.45,15.37,15.4,323
20190401|2019-03-20 21:00,21,15.45,15.45,15.4,15.4,7
20190401|2019-03-20 21:30,21,15.45,15.5,15.4,15.5,131
20190401|2019-03-20 22:00,21,15.48,15.5,15.45,15.45,300
20190401|2019-03-20 22:30,21,15.4,15.5,15.4,15.5,29
20190401|2019-03-20 23:00,21,15.5,15.5,15.45,15.5,160
20190401|2019-03-20 23:30,21,15.45,15.5,15.45,15.5,254
20190401|2019-03-21 00:00,21,15.45,15.45,15.42,15.45,55
20190401|2019-03-21 00:30,21,15.45,15.45,15.4,15.45,147
20190401|2019-03-21 01:00,21,15.45,15.47,15.45,15.45,77
20190401|2019-03-21 01:30,21,15.5,15.57,15.47,15.55,254
20190401|2019-03-21 02:00,21,15.55,15.6,15.5,15.6,349
20190401|2019-03-21 02:30,21,15.56,15.65,15.55,15.65,151
20190401|2019-03-21 03:00,21,15.6,15.6,15.5,15.52,293
20190401|2019-03-21 03:30,21,15.52,15.57,15.5,15.57,110
20190401|2019-03-21 04:00,21,15.55,15.55,15.45,15.54,345
20190401|2019-03-21 04:30,21,15.55,15.56,15.45,15.53,71
20190401|2019-03-21 05:00,21,15.52,15.55,15.45,15.45,44
20190401|2019-03-21 05:30,21,15.5,15.5,15.4,15.5,49
20190401|2019-03-21 06:00,21,15.47,15.62,15.45,15.62,1402
20190401|2019-03-21 06:30,21,15.6,15.65,15.53,15.6,1217
20190401|2019-03-21 07:00,21,15.65,15.65,15.55,15.65,1127
20190401|2019-03-21 07:30,21,15.62,15.65,15.55,15.6,850
20190401|2019-03-21 08:00,21,15.58,15.6,15.5,15.55,542
20190401|2019-03-21 08:30,21,15.55,15.55,15.15,15.2,8778
20190401|2019-03-21 09:00,21,15.2,15.3,15.1,15.21,4087
20190401|2019-03-21 09:30,21,15.2,15.3,15.15,15.15,4363
20190401|2019-03-21 10:00,21,15.17,15.27,15.1,15.22,5000
20190401|2019-03-21 10:30,21,15.25,15.25,15,15,3839
20190401|2019-03-21 11:00,21,15,15.1,14.95,15.05,6001
20190401|2019-03-21 11:30,21,15.05,15.15,15,15,4919
20190401|2019-03-21 12:00,21,15,15.05,14.95,14.95,2951
20190401|2019-03-21 12:30,21,14.97,15.13,14.93,15.1,5994
20190401|2019-03-21 13:00,21,15.1,15.1,14.95,14.97,3173
20190401|2019-03-21 13:30,21,15,15.05,14.95,15,2379
20190401|2019-03-21 14:00,21,15,15.05,14.9,14.95,6062
20190401|2019-03-21 14:30,21,14.97,15.2,14.95,15.05,12331
20190401|2019-03-21 15:00,21,15.07,15.15,15.05,15.05,5138
20190401|2019-03-21 15:30,21,15.1,15.11,15.05,15.07,886
20190401|2019-03-21 17:00,22,15.08,15.16,15.05,15.15,465
20190401|2019-03-21 17:30,22,15.15,15.16,15.15,15.15,328
20190401|2019-03-21 18:00,22,15.15,15.15,15.15,15.15,9
20190401|2019-03-21 18:30,22,15.15,15.16,15.15,15.15,102
20190401|2019-03-21 19:00,22,15.15,15.16,15.1,15.15,338
20190401|2019-03-21 19:30,22,15.2,15.21,15.15,15.2,299
20190401|2019-03-21 20:00,22,15.25,15.35,15.2,15.3,1192
20190401|2019-03-21 20:30,22,15.3,15.3,15.25,15.3,120
20190401|2019-03-21 21:00,22,15.3,15.35,15.29,15.3,226
20190401|2019-03-21 21:30,22,15.35,15.4,15.3,15.4,446
20190401|2019-03-21 22:00,22,15.4,15.4,15.3,15.35,289
20190401|2019-03-21 22:30,22,15.33,15.35,15.3,15.3,35
20190401|2019-03-21 23:00,22,15.3,15.35,15.3,15.35,51
20190401|2019-03-21 23:30,22,15.35,15.35,15.31,15.35,56
20190401|2019-03-22 00:00,22,15.35,15.35,15.3,15.3,114
20190401|2019-03-22 00:30,22,15.35,15.35,15.3,15.35,125
20190401|2019-03-22 01:00,22,15.35,15.36,15.33,15.35,179
20190401|2019-03-22 01:30,22,15.35,15.35,15.25,15.3,179
20190401|2019-03-22 02:00,22,15.27,15.3,15.18,15.2,877
20190401|2019-03-22 02:30,22,15.15,15.17,15.1,15.1,808
20190401|2019-03-22 03:00,22,15.15,15.15,15.1,15.1,163
20190401|2019-03-22 03:30,22,15.15,15.45,15.15,15.4,392
20190401|2019-03-22 04:00,22,15.41,15.45,15.3,15.41,387
20190401|2019-03-22 04:30,22,15.42,15.45,15.36,15.4,467
20190401|2019-03-22 05:00,22,15.4,15.45,15.35,15.4,375
20190401|2019-03-22 05:30,22,15.4,15.41,15.35,15.4,174
20190401|2019-03-22 06:00,22,15.35,15.4,15.32,15.32,319
20190401|2019-03-22 06:30,22,15.35,15.45,15.32,15.4,610
20190401|2019-03-22 07:00,22,15.4,15.6,15.39,15.45,1575
20190401|2019-03-22 07:30,22,15.5,15.55,15.4,15.45,677
20190401|2019-03-22 08:00,22,15.46,15.55,15.43,15.45,914
20190401|2019-03-22 08:30,22,15.45,16.05,15.27,16,19667
20190401|2019-03-22 09:00,22,16.05,16.05,15.61,15.91,20538
20190401|2019-03-22 09:30,22,15.95,16.22,15.75,16.22,11876
20190401|2019-03-22 10:00,22,16.2,16.36,16.05,16.3,11645
20190401|2019-03-22 10:30,22,16.32,16.9,16.23,16.9,18824
20190401|2019-03-22 11:00,22,16.9,17,16.65,16.92,19906
20190401|2019-03-22 11:30,22,16.95,17.1,16.65,16.7,22607
20190401|2019-03-22 12:00,22,16.7,16.75,16.4,16.7,11986
20190401|2019-03-22 12:30,22,16.7,16.75,16.45,16.7,8370
20190401|2019-03-22 13:00,22,16.7,16.7,16.05,16.17,13282
20190401|2019-03-22 13:30,22,16.15,16.31,16.08,16.15,8612
20190401|2019-03-22 14:00,22,16.15,16.56,16.06,16.56,7748
20190401|2019-03-22 14:30,22,16.57,17,16.56,16.95,19353
20190401|2019-03-22 15:00,22,16.95,16.95,16.6,16.75,14007
20190401|2019-03-22 15:30,22,16.75,16.82,16.65,16.8,2296
20190401|2019-03-24 17:00,25,16.65,16.7,16.5,16.68,1328
20190401|2019-03-24 17:30,25,16.65,16.7,16.62,16.7,142
20190401|2019-03-24 18:00,25,16.65,16.7,16.65,16.65,80
20190401|2019-03-24 18:30,25,16.66,16.7,16.6,16.62,74
20190401|2019-03-24 19:00,25,16.62,16.78,16.62,16.75,749
20190401|2019-03-24 19:30,25,16.75,16.97,16.75,16.95,788
20190401|2019-03-24 20:00,25,16.95,17.01,16.85,16.91,807
20190401|2019-03-24 20:30,25,16.9,16.95,16.75,16.75,408
20190401|2019-03-24 21:00,25,16.75,16.88,16.72,16.8,323
20190401|2019-03-24 21:30,25,16.75,16.76,16.7,16.76,99
20190401|2019-03-24 22:00,25,16.75,16.85,16.75,16.85,103
20190401|2019-03-24 22:30,25,16.85,16.85,16.75,16.75,60
20190401|2019-03-24 23:00,25,16.75,16.95,16.75,16.9,405
20190401|2019-03-24 23:30,25,16.91,17,16.9,16.91,204
20190401|2019-03-25 00:00,25,16.9,16.97,16.9,16.95,309
20190401|2019-03-25 00:30,25,16.95,16.96,16.9,16.95,95
20190401|2019-03-25 01:00,25,16.95,17.05,16.95,17.05,131
20190401|2019-03-25 01:30,25,17.05,17.16,17.05,17.15,247
20190401|2019-03-25 02:00,25,17.1,17.1,17,17,337
20190401|2019-03-25 02:30,25,17,17.05,16.95,16.95,128
20190401|2019-03-25 03:00,25,17,17.05,16.9,17.05,719
20190401|2019-03-25 03:30,25,17.05,17.1,16.95,17.05,721
20190401|2019-03-25 04:00,25,17.05,17.05,16.85,17,991
20190401|2019-03-25 04:30,25,17,17,16.8,16.9,411
20190401|2019-03-25 05:00,25,16.9,16.95,16.75,16.8,284
20190401|2019-03-25 05:30,25,16.8,16.8,16.75,16.8,131
20190401|2019-03-25 06:00,25,16.81,16.95,16.81,16.9,446
20190401|2019-03-25 06:30,25,16.9,16.95,16.85,16.9,299
20190401|2019-03-25 07:00,25,16.9,16.95,16.7,16.75,549
20190401|2019-03-25 07:30,25,16.75,16.8,16.71,16.8,881
20190401|2019-03-25 08:00,25,16.8,16.95,16.76,16.95,642
20190401|2019-03-25 08:30,25,16.9,17.4,16.63,17.4,20368
20190401|2019-03-25 09:00,25,17.4,17.5,17.18,17.2,13992
20190401|2019-03-25 09:30,25,17.25,17.35,16.76,16.9,13847
20190401|2019-03-25 10:00,25,16.9,17.01,16.6,16.6,7195
20190401|2019-03-25 10:30,25,16.6,17.1,16.6,17.1,6450
20190401|2019-03-25 11:00,25,17.1,17.12,16.78,16.9,4471
20190401|2019-03-25 11:30,25,16.9,17.15,16.85,16.9,6055
20190401|2019-03-25 12:00,25,16.87,17.05,16.75,16.9,3614
20190401|2019-03-25 12:30,25,16.95,17.25,16.85,17.2,5174
20190401|2019-03-25 13:00,25,17.2,17.41,17.1,17.35,8958
20190401|2019-03-25 13:30,25,17.32,17.32,17.1,17.15,8113
20190401|2019-03-25 14:00,25,17.15,17.2,16.83,16.9,5415
20190401|2019-03-25 14:30,25,16.9,17.01,16.8,16.95,10028
20190401|2019-03-25 15:00,25,16.96,17,16.75,16.85,8759
20190401|2019-03-25 15:30,25,16.85,16.9,16.75,16.81,2709
20190401|2019-03-25 17:00,26,16.8,16.8,16.7,16.75,477
20190401|2019-03-25 17:30,26,16.75,16.8,16.72,16.77,185
20190401|2019-03-25 18:00,26,16.78,16.78,16.77,16.77,210
20190401|2019-03-25 18:30,26,16.76,16.8,16.72,16.73,207
20190401|2019-03-25 19:00,26,16.72,16.72,16.67,16.7,315
20190401|2019-03-25 19:30,26,16.7,16.71,16.6,16.64,406
20190401|2019-03-25 20:00,26,16.65,16.65,16.5,16.55,1036
20190401|2019-03-25 20:30,26,16.55,16.65,16.51,16.6,269
20190401|2019-03-25 21:00,26,16.6,16.6,16.5,16.57,200
20190401|2019-03-25 21:30,26,16.57,16.6,16.57,16.6,87
20190401|2019-03-25 22:00,26,16.57,16.65,16.57,16.65,155
20190401|2019-03-25 22:30,26,16.63,16.65,16.55,16.6,346
20190401|2019-03-25 23:00,26,16.6,16.6,16.55,16.55,77
20190401|2019-03-25 23:30,26,16.6,16.65,16.55,16.6,444
20190401|2019-03-26 00:00,26,16.6,16.6,16.55,16.6,64
20190401|2019-03-26 00:30,26,16.6,16.6,16.53,16.55,48
20190401|2019-03-26 01:00,26,16.5,16.71,16.5,16.65,107
20190401|2019-03-26 01:30,26,16.65,16.65,16.65,16.65,19
20190401|2019-03-26 02:00,26,16.65,16.7,16.65,16.7,53
20190401|2019-03-26 02:30,26,16.7,16.7,16.5,16.5,262
20190401|2019-03-26 03:00,26,16.55,16.7,16.55,16.55,456
20190401|2019-03-26 03:30,26,16.58,16.7,16.55,16.66,126
20190401|2019-03-26 04:00,26,16.65,16.65,16.42,16.45,638
20190401|2019-03-26 04:30,26,16.45,16.51,16.35,16.35,233
20190401|2019-03-26 05:00,26,16.35,16.4,16.28,16.3,224
20190401|2019-03-26 05:30,26,16.3,16.3,16.1,16.15,2426
20190401|2019-03-26 06:00,26,16.15,16.21,16.12,16.17,506
20190401|2019-03-26 06:30,26,16.17,16.26,16.17,16.25,801
20190401|2019-03-26 07:00,26,16.2,16.27,16.15,16.25,852
20190401|2019-03-26 07:30,26,16.25,16.35,16.25,16.31,633
20190401|2019-03-26 08:00,26,16.35,16.35,16.2,16.21,690
20190401|2019-03-26 08:30,26,16.25,16.25,15.95,15.96,11066
20190401|2019-03-26 09:00,26,15.97,16.07,15.95,16.03,7637
20190401|2019-03-26 09:30,26,16,16.1,15.85,15.9,6091
20190401|2019-03-26 10:00,26,15.9,16,15.85,15.9,5974
20190401|2019-03-26 10:30,26,15.93,16.08,15.85,16,5741
20190401|2019-03-26 11:00,26,16,16.1,15.9,16.05,3768
20190401|2019-03-26 11:30,26,16.05,16.26,16.05,16.1,4992
20190401|2019-03-26 12:00,26,16.11,16.2,16,16.1,2552
20190401|2019-03-26 12:30,26,16.12,16.36,16.12,16.35,4472
20190401|2019-03-26 13:00,26,16.35,16.4,16.18,16.3,3541
20190401|2019-03-26 13:30,26,16.35,16.42,16.08,16.1,4797
20190401|2019-03-26 14:00,26,16.15,16.15,15.92,16.15,8182
20190401|2019-03-26 14:30,26,16.18,16.22,15.9,16,8267
20190401|2019-03-26 15:00,26,15.96,16.05,15.9,15.93,5932
20190401|2019-03-26 15:30,26,15.92,15.95,15.85,15.85,1014
20190401|2019-03-26 17:00,27,15.9,15.95,15.86,15.95,259
20190401|2019-03-26 17:30,27,15.95,15.95,15.92,15.95,86
20190401|2019-03-26 18:00,27,15.95,16,15.95,15.97,33
20190401|2019-03-26 18:30,27,16,16,15.91,15.92,64
20190401|2019-03-26 19:00,27,15.95,16.02,15.89,15.95,429
20190401|2019-03-26 19:30,27,16,16.1,15.98,16.05,706
20190401|2019-03-26 20:00,27,16.1,16.2,16.1,16.15,1095
20190401|2019-03-26 20:30,27,16.15,16.2,16.1,16.1,442
20190401|2019-03-26 21:00,27,16.15,16.2,16.07,16.1,527
20190401|2019-03-26 21:30,27,16.1,16.12,16.05,16.08,536
20190401|2019-03-26 22:00,27,16.1,16.1,16,16.05,461
20190401|2019-03-26 22:30,27,16.05,16.05,16,16.05,69
20190401|2019-03-26 23:00,27,16.05,16.05,15.93,15.95,701
20190401|2019-03-26 23:30,27,15.95,15.96,15.9,15.95,120
20190401|2019-03-27 00:00,27,15.95,15.95,15.86,15.9,401
20190401|2019-03-27 00:30,27,15.95,15.95,15.87,15.87,83
20190401|2019-03-27 01:00,27,15.9,15.9,15.8,15.8,92
20190401|2019-03-27 01:30,27,15.85,15.85,15.8,15.81,17
20190401|2019-03-27 02:00,27,15.8,15.85,15.8,15.85,52
20190401|2019-03-27 02:30,27,15.85,15.85,15.8,15.8,16
20190401|2019-03-27 03:00,27,15.85,15.9,15.78,15.86,604
20190401|2019-03-27 03:30,27,15.9,15.9,15.85,15.9,115
20190401|2019-03-27 04:00,27,15.9,15.9,15.82,15.85,192
20190401|2019-03-27 04:30,27,15.8,16.05,15.8,16,603
20190401|2019-03-27 05:00,27,16.02,16.2,16,16.15,1045
20190401|2019-03-27 05:30,27,16.15,16.25,16.1,16.25,729
20190401|2019-03-27 06:00,27,16.21,16.25,16.15,16.15,738
20190401|2019-03-27 06:30,27,16.2,16.2,16.15,16.15,144
20190401|2019-03-27 07:00,27,16.15,16.25,16.05,16.05,805
20190401|2019-03-27 07:30,27,16.08,16.1,15.92,15.93,913
20190401|2019-03-27 08:00,27,15.92,15.96,15.87,15.9,881
20190401|2019-03-27 08:30,27,15.9,16.05,15.75,16,10306
20190401|2019-03-27 09:00,27,16,16.07,15.82,15.9,5556
20190401|2019-03-27 09:30,27,15.9,16.42,15.89,16.32,7228
20190401|2019-03-27 10:00,27,16.35,16.85,16.25,16.8,9020
20190401|2019-03-27 10:30,27,16.81,17,16.65,16.7,11682
20190401|2019-03-27 11:00,27,16.7,16.76,16.45,16.5,6042
20190401|2019-03-27 11:30,27,16.5,16.55,16.35,16.55,3667
20190401|2019-03-27 12:00,27,16.5,16.61,16.2,16.25,5995
20190401|2019-03-27 12:30,27,16.3,16.4,16.2,16.3,2653
20190401|2019-03-27 13:00,27,16.27,16.35,16.15,16.3,3807
20190401|2019-03-27 13:30,27,16.31,16.5,16.25,16.4,4258
20190401|2019-03-27 14:00,27,16.36,16.5,16.17,16.18,3335
20190401|2019-03-27 14:30,27,16.15,16.25,16.01,16.18,10892
20190401|2019-03-27 15:00,27,16.2,16.25,16.1,16.2,10837
20190401|2019-03-27 15:30,27,16.2,16.3,16.17,16.3,1163
20190401|2019-03-27 17:00,28,16.3,16.3,16.25,16.3,204
20190401|2019-03-27 17:30,28,16.3,16.35,16.27,16.3,28
20190401|2019-03-27 18:00,28,16.28,16.3,16.28,16.3,5
20190401|2019-03-27 18:30,28,16.35,16.35,16.3,16.3,100
20190401|2019-03-27 19:00,28,16.3,16.55,16.3,16.55,401
20190401|2019-03-27 19:30,28,16.55,16.6,16.51,16.51,142
20190401|2019-03-27 20:00,28,16.55,16.55,16.34,16.45,1169
20190401|2019-03-27 20:30,28,16.45,16.5,16.4,16.45,267
20190401|2019-03-27 21:00,28,16.4,16.45,16.31,16.37,629
20190401|2019-03-27 21:30,28,16.35,16.35,16.25,16.25,185
20190401|2019-03-27 22:00,28,16.3,16.35,16.25,16.3,136
20190401|2019-03-27 22:30,28,16.3,16.35,16.27,16.3,49
20190401|2019-03-27 23:00,28,16.3,16.3,16.25,16.25,75
20190401|2019-03-27 23:30,28,16.3,16.36,16.3,16.35,94
20190401|2019-03-28 00:00,28,16.35,16.4,16.33,16.36,108
20190401|2019-03-28 00:30,28,16.35,16.37,16.3,16.36,94
20190401|2019-03-28 01:00,28,16.37,16.45,16.28,16.3,161
20190401|2019-03-28 01:30,28,16.28,16.3,16.22,16.25,180
20190401|2019-03-28 02:00,28,16.25,16.25,16.18,16.2,110
20190401|2019-03-28 02:30,28,16.21,16.35,16.21,16.35,44
20190401|2019-03-28 03:00,28,16.3,16.3,16.2,16.25,267
20190401|2019-03-28 03:30,28,16.25,16.25,16.1,16.15,467
20190401|2019-03-28 04:00,28,16.15,16.15,16.1,16.1,306
20190401|2019-03-28 04:30,28,16.1,16.1,16,16.1,301
20190401|2019-03-28 05:00,28,16.07,16.13,16.05,16.1,288
20190401|2019-03-28 05:30,28,16.15,16.16,16.1,16.1,158
20190401|2019-03-28 06:00,28,16.1,16.25,16.1,16.25,133
20190401|2019-03-28 06:30,28,16.23,16.3,16.16,16.25,269
20190401|2019-03-28 07:00,28,16.25,16.25,16.1,16.15,541
20190401|2019-03-28 07:30,28,16.15,16.25,16.1,16.1,338
20190401|2019-03-28 08:00,28,16.15,16.2,16.02,16.05,950
20190401|2019-03-28 08:30,28,16.05,16.13,15.8,15.82,8841
20190401|2019-03-28 09:00,28,15.85,15.9,15.73,15.85,3752
20190401|2019-03-28 09:30,28,15.8,16.01,15.75,15.95,3164
20190401|2019-03-28 10:00,28,15.95,16.3,15.95,16.3,4471
20190401|2019-03-28 10:30,28,16.3,16.3,16.03,16.06,3919
20190401|2019-03-28 11:00,28,16.1,16.26,16,16.07,2833
20190401|2019-03-28 11:30,28,16.05,16.07,15.85,15.85,2546
20190401|2019-03-28 12:00,28,15.86,15.97,15.8,15.88,2682
20190401|2019-03-28 12:30,28,15.9,15.97,15.83,15.85,1729
20190401|2019-03-28 13:00,28,15.85,15.95,15.83,15.85,1860
20190401|2019-03-28 13:30,28,15.87,16,15.87,15.9,3037
20190401|2019-03-28 14:00,28,15.9,15.92,15.75,15.81,4676
20190401|2019-03-28 14:30,28,15.81,15.85,15.75,15.78,4983
20190401|2019-03-28 15:00,28,15.77,15.81,15.58,15.62,10841
20190401|2019-03-28 15:30,28,15.6,15.65,15.6,15.62,919
20190401|2019-03-28 17:00,29,15.6,15.68,15.6,15.68,155
20190401|2019-03-28 17:30,29,15.7,15.7,15.62,15.65,108
20190401|2019-03-28 18:00,29,15.65,15.65,15.52,15.55,772
20190401|2019-03-28 18:30,29,15.55,15.6,15.53,15.55,53
20190401|2019-03-28 19:00,29,15.55,15.6,15.52,15.6,194
20190401|2019-03-28 19:30,29,15.6,15.65,15.55,15.65,266
20190401|2019-03-28 20:00,29,15.65,15.75,15.61,15.72,493
20190401|2019-03-28 20:30,29,15.75,15.75,15.65,15.75,594
20190401|2019-03-28 21:00,29,15.75,15.75,15.6,15.61,264
20190401|2019-03-28 21:30,29,15.6,15.67,15.6,15.62,290
20190401|2019-03-28 22:00,29,15.6,15.67,15.6,15.65,199
20190401|2019-03-28 22:30,29,15.65,15.7,15.65,15.7,98
20190401|2019-03-28 23:00,29,15.7,15.7,15.7,15.7,6
20190401|2019-03-28 23:30,29,15.7,15.7,15.65,15.65,146
20190401|2019-03-29 00:00,29,15.65,15.7,15.65,15.7,84
20190401|2019-03-29 00:30,29,15.7,15.7,15.65,15.7,46
20190401|2019-03-29 01:00,29,15.67,15.7,15.61,15.61,265
20190401|2019-03-29 01:30,29,15.6,15.65,15.6,15.65,26
20190401|2019-03-29 02:00,29,15.65,15.66,15.6,15.6,52
20190401|2019-03-29 02:30,29,15.6,15.65,15.6,15.6,107
20190401|2019-03-29 03:00,29,15.6,15.65,15.55,15.62,229
20190401|2019-03-29 03:30,29,15.6,15.7,15.6,15.68,112
20190401|2019-03-29 04:00,29,15.65,15.7,15.65,15.65,10
20190401|2019-03-29 04:30,29,15.7,15.7,15.62,15.62,212
20190401|2019-03-29 05:00,29,15.65,15.7,15.6,15.68,121
20190401|2019-03-29 05:30,29,15.68,15.7,15.62,15.65,296
20190401|2019-03-29 06:00,29,15.6,15.65,15.5,15.5,1246
20190401|2019-03-29 06:30,29,15.55,15.6,15.5,15.55,320
20190401|2019-03-29 07:00,29,15.52,15.6,15.51,15.52,366
20190401|2019-03-29 07:30,29,15.55,15.55,15.47,15.47,1058
20190401|2019-03-29 08:00,29,15.45,15.47,15.4,15.45,1666
20190401|2019-03-29 08:30,29,15.42,15.47,15.28,15.37,9805
20190401|2019-03-29 09:00,29,15.37,15.38,15.2,15.27,5989
20190401|2019-03-29 09:30,29,15.25,15.52,15.25,15.46,5227
20190401|2019-03-29 10:00,29,15.45,15.45,15.35,15.36,7376
20190401|2019-03-29 10:30,29,15.36,15.4,15.25,15.4,3670
20190401|2019-03-29 11:00,29,15.4,15.5,15.3,15.35,3145
20190401|2019-03-29 11:30,29,15.33,15.45,15.3,15.4,2393
20190401|2019-03-29 12:00,29,15.38,15.51,15.35,15.4,3130
20190401|2019-03-29 12:30,29,15.42,15.5,15.3,15.32,2436
20190401|2019-03-29 13:00,29,15.35,15.35,15.2,15.2,4488
20190401|2019-03-29 13:30,29,15.22,15.35,15.15,15.22,4094
20190401|2019-03-29 14:00,29,15.22,15.31,15.2,15.28,5577
20190401|2019-03-29 14:30,29,15.26,15.31,15.12,15.15,8176
20190401|2019-03-29 15:00,29,15.18,15.25,15.05,15.25,8137
20190401|2019-03-29 15:30,29,15.25,15.3,15.2,15.3,1846
20190401|2019-03-31 17:00,1,15.2,15.2,14.95,15,382
20190401|2019-03-31 17:30,1,15,15.05,15,15.05,80
20190401|2019-03-31 18:00,1,15.01,15.05,15,15.05,27
20190401|2019-03-31 18:30,1,15.05,15.1,15,15,169
20190401|2019-03-31 19:00,1,15.05,15.05,14.95,15.03,662
20190401|2019-03-31 19:30,1,15.05,15.05,15,15.05,51
20190401|2019-03-31 20:00,1,15.05,15.1,15,15.1,453
20190401|2019-03-31 20:30,1,15.1,15.1,15,15.05,264
20190401|2019-03-31 21:00,1,15.05,15.1,15.04,15.05,666
20190401|2019-03-31 21:30,1,15.05,15.05,15,15.05,99
20190401|2019-03-31 22:00,1,15.05,15.05,15.05,15.05,16
20190401|2019-03-31 22:30,1,15.05,15.07,15.03,15.05,148
20190401|2019-03-31 23:00,1,15.05,15.1,15.03,15.05,119
20190401|2019-03-31 23:30,1,15.03,15.05,15,15.05,68
20190401|2019-04-01 00:00,1,15.05,15.05,15,15.05,119
20190401|2019-04-01 00:30,1,15.05,15.05,15.03,15.03,91
20190401|2019-04-01 01:00,1,15.05,15.1,15.03,15.05,457
20190401|2019-04-01 01:30,1,15,15.03,15,15,53
20190401|2019-04-01 02:00,1,15.03,15.05,15,15.05,132
20190401|2019-04-01 02:30,1,15.05,15.05,15,15,173
20190401|2019-04-01 03:00,1,15.01,15.01,14.95,14.97,244
20190401|2019-04-01 03:30,1,15,15,14.95,15,111
20190401|2019-04-01 04:00,1,14.96,15.01,14.95,15.01,157
20190401|2019-04-01 04:30,1,15,15.05,15,15.05,239
20190401|2019-04-01 05:00,1,15.05,15.1,15.02,15.1,152
20190401|2019-04-01 05:30,1,15.05,15.1,15.05,15.05,68
20190401|2019-04-01 06:00,1,15.07,15.07,15,15.05,35
20190401|2019-04-01 06:30,1,15,15.05,15,15,86
20190401|2019-04-01 07:00,1,15,15.05,14.98,15,540
20190401|2019-04-01 07:30,1,15.05,15.1,14.97,15.1,750
20190401|2019-04-01 08:00,1,15.05,15.1,15,15.05,2058
20190401|2019-04-01 08:30,1,15.05,15.2,15,15.17,10268
20190401|2019-04-01 09:00,1,15.15,15.15,14.95,15.1,8248
20190401|2019-04-01 09:30,1,15.05,15.11,15,15.05,5062
20190401|2019-04-01 10:00,1,15.02,15.1,14.95,15.05,3302
20190401|2019-04-01 10:30,1,15.05,15.1,15,15,2645
20190401|2019-04-01 11:00,1,15.05,15.1,15,15.03,1549
20190401|2019-04-01 11:30,1,15.05,15.1,15,15,1952
20190401|2019-04-01 12:00,1,15.05,15.1,15,15,2121
20190401|2019-04-01 12:30,1,15.05,15.1,15,15,2162
20190401|2019-04-01 13:00,1,15.05,15.1,15,15.06,2170
20190401|2019-04-01 13:30,1,15.1,15.1,15,15.1,1833
20190401|2019-04-01 14:00,1,15.1,15.1,14.95,15.02,5557
20190401|2019-04-01 14:30,1,15.02,15.05,14.88,14.95,10222
20190401|2019-04-01 15:00,1,14.93,15,14.85,14.85,6832
20190401|2019-04-01 15:30,1,14.9,15.05,14.85,14.96,2239
20190401|2019-04-01 17:00,2,15,15.05,14.96,14.97,203
20190401|2019-04-01 17:30,2,15,15,15,15,9
20190401|2019-04-01 18:00,2,14.97,15,14.97,15,35
20190401|2019-04-01 18:30,2,15,15.05,14.95,14.95,342
20190401|2019-04-01 19:00,2,14.95,15,14.95,15,199
20190401|2019-04-01 19:30,2,15,15.1,15,15.1,387
20190401|2019-04-01 20:00,2,15.05,15.1,15.05,15.05,101
20190401|2019-04-01 20:30,2,15.1,15.15,15.05,15.1,370
20190401|2019-04-01 21:00,2,15.1,15.15,15.1,15.15,141
20190401|2019-04-01 21:30,2,15.1,15.15,15.1,15.15,212
20190401|2019-04-01 22:00,2,15.15,15.15,15.1,15.15,53
20190401|2019-04-01 22:30,2,15.15,15.2,15.11,15.2,172
20190401|2019-04-01 23:00,2,15.2,15.2,15.15,15.15,13
20190401|2019-04-01 23:30,2,15.2,15.2,15.15,15.2,139
20190401|2019-04-02 00:00,2,15.2,15.2,15.15,15.16,281
20190401|2019-04-02 00:30,2,15.2,15.2,15.15,15.16,22
20190401|2019-04-02 01:00,2,15.2,15.2,15.15,15.15,17
20190401|2019-04-02 01:30,2,15.2,15.2,15.16,15.2,37
20190401|2019-04-02 02:00,2,15.15,15.16,15.1,15.16,408
20190401|2019-04-02 02:30,2,15.16,15.2,15.15,15.15,152
20190401|2019-04-02 03:00,2,15.1,15.15,15.05,15.1,297
20190401|2019-04-02 03:30,2,15.1,15.15,15.05,15.15,323
20190401|2019-04-02 04:00,2,15.15,15.15,15.08,15.1,106
20190401|2019-04-02 04:30,2,15.05,15.1,15.05,15.1,26
20190401|2019-04-02 05:00,2,15.1,15.1,15,15,115
20190401|2019-04-02 05:30,2,15.05,15.05,15,15.05,8
20190401|2019-04-02 06:00,2,15.05,15.05,15,15.05,42
20190401|2019-04-02 06:30,2,15.05,15.05,15,15,116
20190401|2019-04-02 07:00,2,15,15.01,14.95,15,950
20190401|2019-04-02 07:30,2,14.98,15,14.95,15,245
20190401|2019-04-02 08:00,2,14.96,15.01,14.95,14.95,730
20190401|2019-04-02 08:30,2,15,15.1,14.9,14.9,3948
20190401|2019-04-02 09:00,2,14.91,15.02,14.8,14.82,4036
20190401|2019-04-02 09:30,2,14.8,14.95,14.8,14.9,3191
20190401|2019-04-02 10:00,2,14.9,15.1,14.9,14.93,6022
20190401|2019-04-02 10:30,2,14.9,15.02,14.9,14.9,3146
20190401|2019-04-02 11:00,2,14.9,15,14.85,15,4525
20190401|2019-04-02 11:30,2,14.96,15,14.9,14.95,2246
20190401|2019-04-02 12:00,2,14.95,14.95,14.85,14.9,2663
20190401|2019-04-02 12:30,2,14.95,14.95,14.89,14.95,1111
20190401|2019-04-02 13:00,2,14.92,14.95,14.85,14.9,2788
20190401|2019-04-02 13:30,2,14.9,14.9,14.8,14.85,2966
20190401|2019-04-02 14:00,2,14.83,14.85,14.8,14.82,2017
20190401|2019-04-02 14:30,2,14.85,14.85,14.75,14.8,5311
20190401|2019-04-02 15:00,2,14.81,14.95,14.8,14.87,6158
20190401|2019-04-02 15:30,2,14.87,14.91,14.8,14.85,3736
20190401|2019-04-02 17:00,3,14.85,14.87,14.84,14.85,87
20190401|2019-04-02 17:30,3,14.85,14.85,14.85,14.85,53
20190401|2019-04-02 18:00,3,14.81,14.85,14.81,14.85,6
20190401|2019-04-02 18:30,3,14.85,14.85,14.78,14.8,275
20190401|2019-04-02 19:00,3,14.8,14.9,14.8,14.85,329
20190401|2019-04-02 19:30,3,14.85,14.85,14.6,14.65,1248
20190401|2019-04-02 20:00,3,14.65,14.72,14.63,14.7,605
20190401|2019-04-02 20:30,3,14.7,14.7,14.55,14.65,1285
20190401|2019-04-02 21:00,3,14.6,14.6,14.55,14.56,179
20190401|2019-04-02 21:30,3,14.57,14.65,14.57,14.6,228
20190401|2019-04-02 22:00,3,14.61,14.65,14.61,14.65,10
20190401|2019-04-02 22:30,3,14.65,14.65,14.6,14.65,9
20190401|2019-04-02 23:00,3,14.65,14.65,14.6,14.65,12
20190401|2019-04-02 23:30,3,14.65,14.65,14.6,14.62,18
20190401|2019-04-03 00:00,3,14.65,14.67,14.64,14.65,175
20190401|2019-04-03 00:30,3,14.65,14.65,14.62,14.65,266
20190401|2019-04-03 01:00,3,14.61,14.63,14.57,14.6,270
20190401|2019-04-03 01:30,3,14.58,14.65,14.55,14.61,194
20190401|2019-04-03 02:00,3,14.6,14.65,14.55,14.55,227
20190401|2019-04-03 02:30,3,14.6,14.6,14.5,14.5,791
20190401|2019-04-03 03:00,3,14.55,14.55,14.5,14.5,324
20190401|2019-04-03 03:30,3,14.55,14.6,14.5,14.58,288
20190401|2019-04-03 04:00,3,14.56,14.6,14.52,14.55,310
20190401|2019-04-03 04:30,3,14.52,14.55,14.5,14.55,45
20190401|2019-04-03 05:00,3,14.55,14.56,14.53,14.55,269
20190401|2019-04-03 05:30,3,14.55,14.55,14.5,14.5,6
20190401|2019-04-03 06:00,3,14.55,14.55,14.5,14.5,43
20190401|2019-04-03 06:30,3,14.5,14.55,14.45,14.45,299
20190401|2019-04-03 07:00,3,14.5,14.55,14.45,14.5,613
20190401|2019-04-03 07:30,3,14.5,14.5,14.45,14.48,187
20190401|2019-04-03 08:00,3,14.48,14.5,14.45,14.5,838
20190401|2019-04-03 08:30,3,14.5,14.67,14.45,14.65,10658
20190401|2019-04-03 09:00,3,14.7,14.8,14.59,14.62,6555
20190401|2019-04-03 09:30,3,14.6,14.7,14.6,14.68,4184
20190401|2019-04-03 10:00,3,14.68,14.76,14.65,14.67,5122
20190401|2019-04-03 10:30,3,14.7,14.75,14.65,14.65,1608
20190401|2019-04-03 11:00,3,14.67,14.75,14.65,14.68,2809
20190401|2019-04-03 11:30,3,14.7,14.8,14.65,14.75,3524
20190401|2019-04-03 12:00,3,14.75,14.85,14.7,14.78,2820
20190401|2019-04-03 12:30,3,14.78,14.95,14.78,14.95,3871
20190401|2019-04-03 13:00,3,14.97,15.05,14.89,14.91,4633
20190401|2019-04-03 13:30,3,14.95,15.1,14.9,15.01,5257
20190401|2019-04-03 14:00,3,15.02,15.35,14.95,15.06,9176
20190401|2019-04-03 14:30,3,15.1,15.21,14.93,14.95,10849
20190401|2019-04-03 15:00,3,14.95,15.1,14.88,14.9,7592
20190401|2019-04-03 15:30,3,14.95,15,14.9,14.92,1704
20190401|2019-04-03 17:00,4,14.9,14.95,14.9,14.95,82
20190401|2019-04-03 17:30,4,14.93,14.96,14.9,14.95,68
20190401|2019-04-03 18:00,4,14.95,14.95,14.92,14.95,135
20190401|2019-04-03 18:30,4,14.95,14.95,14.9,14.9,111
20190401|2019-04-03 19:00,4,14.95,15,14.92,14.92,103
20190401|2019-04-03 19:30,4,14.95,14.95,14.9,14.92,46
20190401|2019-04-03 20:00,4,14.9,14.93,14.9,14.9,5
20190401|2019-04-03 20:30,4,14.92,14.92,14.85,14.85,145
20190401|2019-04-03 21:00,4,14.85,14.85,14.85,14.85,26
20190401|2019-04-03 21:30,4,14.85,14.9,14.85,14.9,46
20190401|2019-04-03 22:00,4,14.9,14.97,14.9,14.95,121
20190401|2019-04-03 22:30,4,14.95,14.96,14.95,14.95,23
20190401|2019-04-03 23:30,4,14.95,14.95,14.95,14.95,91
20190401|2019-04-04 00:00,4,15,15,14.95,14.95,31
20190401|2019-04-04 00:30,4,14.95,14.95,14.95,14.95,53
20190401|2019-04-04 01:00,4,15,15,15,15,20
20190401|2019-04-04 01:30,4,15,15.05,15,15,195
20190401|2019-04-04 02:00,4,15,15.05,14.95,14.98,252
20190401|2019-04-04 02:30,4,14.95,14.97,14.9,14.95,742
20190401|2019-04-04 03:00,4,14.98,15,14.92,15,417
20190401|2019-04-04 03:30,4,14.97,15.03,14.97,15,612
20190401|2019-04-04 04:00,4,14.95,15,14.95,14.95,81
20190401|2019-04-04 04:30,4,15,15.01,14.95,15,154
20190401|2019-04-04 05:00,4,14.95,14.98,14.95,14.98,95
20190401|2019-04-04 05:30,4,14.95,14.95,14.9,14.95,159
20190401|2019-04-04 06:00,4,14.95,15,14.95,14.95,82
20190401|2019-04-04 06:30,4,14.95,15,14.9,15,313
20190401|2019-04-04 07:00,4,14.96,15,14.92,14.92,113
20190401|2019-04-04 07:30,4,14.95,14.95,14.9,14.93,142
20190401|2019-04-04 08:00,4,14.9,14.95,14.9,14.92,476
20190401|2019-04-04 08:30,4,14.95,14.95,14.73,14.77,12863
20190401|2019-04-04 09:00,4,14.77,14.8,14.7,14.8,4529
20190401|2019-04-04 09:30,4,14.8,15,14.75,14.82,4220
20190401|2019-04-04 10:00,4,14.82,15.04,14.8,14.91,3742
20190401|2019-04-04 10:30,4,14.91,15.05,14.88,15.02,2822
20190401|2019-04-04 11:00,4,15,15.2,14.95,15.02,3262
20190401|2019-04-04 11:30,4,15.05,15.15,14.98,15.05,3020
20190401|2019-04-04 12:00,4,15,15.05,14.9,14.97,2587
20190401|2019-04-04 12:30,4,14.97,15,14.8,14.81,3025
20190401|2019-04-04 13:00,4,14.8,14.86,14.75,14.76,1878
20190401|2019-04-04 13:30,4,14.75,14.8,14.75,14.75,1180
20190401|2019-04-04 14:00,4,14.75,14.9,14.75,14.84,3430
20190401|2019-04-04 14:30,4,14.8,14.85,14.7,14.8,5351
20190401|2019-04-04 15:00,4,14.81,14.85,14.75,14.75,5211
20190401|2019-04-04 15:30,4,14.76,14.85,14.75,14.85,1073
20190401|2019-04-04 17:00,5,14.8,14.82,14.8,14.8,77
20190401|2019-04-04 17:30,5,14.85,14.89,14.8,14.89,244
20190401|2019-04-04 18:00,5,14.86,14.87,14.82,14.87,104
20190401|2019-04-04 18:30,5,14.85,14.87,14.85,14.87,80
20190401|2019-04-04 19:00,5,14.85,14.87,14.71,14.77,429
20190401|2019-04-04 19:30,5,14.75,14.8,14.75,14.77,87
20190401|2019-04-04 20:00,5,14.8,14.81,14.77,14.8,215
20190401|2019-04-04 20:30,5,14.8,14.8,14.75,14.76,56
20190401|2019-04-04 21:00,5,14.75,14.8,14.75,14.8,108
20190401|2019-04-04 21:30,5,14.8,14.8,14.8,14.8,4
20190401|2019-04-04 22:00,5,14.77,14.77,14.75,14.75,21
20190401|2019-04-04 22:30,5,14.75,14.77,14.75,14.77,75
20190401|2019-04-04 23:00,5,14.8,14.8,14.75,14.75,4
20190401|2019-04-04 23:30,5,14.8,14.8,14.8,14.8,2
20190401|2019-04-05 00:00,5,14.8,14.8,14.8,14.8,2
20190401|2019-04-05 00:30,5,14.77,14.8,14.75,14.8,12
20190401|2019-04-05 01:00,5,14.77,14.8,14.75,14.75,94
20190401|2019-04-05 01:30,5,14.75,14.8,14.74,14.74,225
20190401|2019-04-05 02:00,5,14.75,14.77,14.7,14.72,303
20190401|2019-04-05 02:30,5,14.72,14.75,14.72,14.75,67
20190401|2019-04-05 03:00,5,14.75,14.75,14.71,14.72,62
20190401|2019-04-05 03:30,5,14.7,14.75,14.7,14.72,83
20190401|2019-04-05 04:00,5,14.75,14.75,14.65,14.65,601
20190401|2019-04-05 04:30,5,14.7,14.7,14.65,14.65,49
20190401|2019-04-05 05:00,5,14.7,14.7,14.65,14.65,177
20190401|2019-04-05 05:30,5,14.67,14.7,14.65,14.65,380
20190401|2019-04-05 06:00,5,14.7,14.7,14.65,14.7,466
20190401|2019-04-05 06:30,5,14.67,14.7,14.65,14.65,570
20190401|2019-04-05 07:00,5,14.65,14.8,14.65,14.72,681
20190401|2019-04-05 07:30,5,14.7,14.7,14.5,14.56,1842
20190401|2019-04-05 08:00,5,14.55,14.6,14.5,14.56,471
20190401|2019-04-05 08:30,5,14.57,14.7,14.4,14.4,4774
20190401|2019-04-05 09:00,5,14.4,14.5,14.4,14.48,4946
20190401|2019-04-05 09:30,5,14.45,14.55,14.43,14.5,3267
20190401|2019-04-05 10:00,5,14.53,14.55,14.45,14.5,3383
20190401|2019-04-05 10:30,5,14.5,14.53,14.4,14.45,2615
20190401|2019-04-05 11:00,5,14.4,14.45,14.4,14.43,1085
20190401|2019-04-05 11:30,5,14.42,14.5,14.4,14.4,3134
20190401|2019-04-05 12:00,5,14.4,14.45,14.4,14.4,816
20190401|2019-04-05 12:30,5,14.4,14.46,14.4,14.45,2234
20190401|2019-04-05 13:00,5,14.4,14.47,14.4,14.47,1579
20190401|2019-04-05 13:30,5,14.46,14.55,14.4,14.47,2496
20190401|2019-04-05 14:00,5,14.47,14.5,14.4,14.42,2467
20190401|2019-04-05 14:30,5,14.4,14.45,14.35,14.35,5213
20190401|2019-04-05 15:00,5,14.37,14.45,14.3,14.32,7210
20190401|2019-04-05 15:30,5,14.35,14.38,14.3,14.35,1166
20190401|2019-04-07 17:00,8,14.35,14.4,14.35,14.38,46
20190401|2019-04-07 17:30,8,14.4,14.4,14.38,14.38,32
20190401|2019-04-07 18:00,8,14.4,14.4,14.36,14.36,8
20190401|2019-04-07 18:30,8,14.35,14.35,14.31,14.35,64
20190401|2019-04-07 19:00,8,14.36,14.4,14.36,14.4,14
20190401|2019-04-07 19:30,8,14.4,14.46,14.4,14.45,207
20190401|2019-04-07 20:00,8,14.5,14.5,14.45,14.5,310
20190401|2019-04-07 20:30,8,14.45,14.5,14.45,14.5,22
20190401|2019-04-07 21:00,8,14.45,14.5,14.43,14.5,339
20190401|2019-04-07 21:30,8,14.5,14.5,14.45,14.5,79
20190401|2019-04-07 22:00,8,14.5,14.5,14.45,14.45,52
20190401|2019-04-07 22:30,8,14.5,14.55,14.45,14.55,230
20190401|2019-04-07 23:00,8,14.55,14.6,14.55,14.6,137
20190401|2019-04-07 23:30,8,14.6,14.6,14.58,14.6,22
20190401|2019-04-08 00:00,8,14.6,14.6,14.55,14.55,248
20190401|2019-04-08 00:30,8,14.6,14.6,14.6,14.6,20
20190401|2019-04-08 01:00,8,14.55,14.58,14.5,14.55,49
20190401|2019-04-08 01:30,8,14.5,14.55,14.5,14.5,106
20190401|2019-04-08 02:00,8,14.52,14.55,14.48,14.48,758
20190401|2019-04-08 02:30,8,14.48,14.51,14.45,14.5,429
20190401|2019-04-08 03:00,8,14.5,14.55,14.5,14.5,31
20190401|2019-04-08 03:30,8,14.52,14.52,14.45,14.5,98
20190401|2019-04-08 04:00,8,14.5,14.51,14.45,14.45,115
20190401|2019-04-08 04:30,8,14.47,14.5,14.45,14.5,104
20190401|2019-04-08 05:00,8,14.5,14.5,14.42,14.45,206
20190401|2019-04-08 05:30,8,14.45,14.5,14.4,14.42,122
20190401|2019-04-08 06:00,8,14.45,14.45,14.4,14.4,65
20190401|2019-04-08 06:30,8,14.4,14.45,14.4,14.4,143
20190401|2019-04-08 07:00,8,14.42,14.45,14.4,14.4,37
20190401|2019-04-08 07:30,8,14.45,14.51,14.38,14.47,604
20190401|2019-04-08 08:00,8,14.45,14.5,14.4,14.42,257
20190401|2019-04-08 08:30,8,14.4,14.65,14.4,14.6,7465
20190401|2019-04-08 09:00,8,14.6,14.7,14.4,14.42,5809
20190401|2019-04-08 09:30,8,14.4,14.45,14.35,14.35,3919
20190401|2019-04-08 10:00,8,14.37,14.5,14.34,14.5,3005
20190401|2019-04-08 10:30,8,14.47,14.5,14.35,14.45,2810
20190401|2019-04-08 11:00,8,14.47,14.6,14.45,14.51,5169
20190401|2019-04-08 11:30,8,14.51,14.56,14.45,14.49,2502
20190401|2019-04-08 12:00,8,14.49,14.52,14.4,14.42,1716
20190401|2019-04-08 12:30,8,14.41,14.45,14.4,14.43,1166
20190401|2019-04-08 13:00,8,14.4,14.45,14.27,14.3,3612
20190401|2019-04-08 13:30,8,14.32,14.35,14.3,14.3,1074
20190401|2019-04-08 14:00,8,14.3,14.37,14.3,14.35,3915
20190401|2019-04-08 14:30,8,14.36,14.4,14.3,14.35,4881
20190401|2019-04-08 15:00,8,14.35,14.5,14.3,14.45,5583
20190401|2019-04-08 15:30,8,14.4,14.45,14.3,14.33,2298
20190401|2019-04-08 17:00,9,14.35,14.4,14.35,14.35,178
20190401|2019-04-08 17:30,9,14.36,14.36,14.36,14.36,6
20190401|2019-04-08 18:00,9,14.36,14.4,14.35,14.35,5
20190401|2019-04-08 18:30,9,14.35,14.41,14.35,14.4,93
20190401|2019-04-08 19:00,9,14.42,14.45,14.38,14.4,247
20190401|2019-04-08 19:30,9,14.45,14.5,14.42,14.5,180
20190401|2019-04-08 20:00,9,14.48,14.6,14.45,14.6,584
20190401|2019-04-08 20:30,9,14.6,14.65,14.57,14.65,167
20190401|2019-04-08 21:00,9,14.65,14.65,14.6,14.65,91
20190401|2019-04-08 21:30,9,14.6,14.6,14.6,14.6,192
20190401|2019-04-08 22:00,9,14.55,14.65,14.55,14.6,93
20190401|2019-04-08 22:30,9,14.6,14.6,14.58,14.6,41
20190401|2019-04-08 23:00,9,14.6,14.6,14.55,14.55,3
20190401|2019-04-08 23:30,9,14.6,14.6,14.55,14.6,15
20190401|2019-04-09 00:00,9,14.6,14.6,14.55,14.55,174
20190401|2019-04-09 00:30,9,14.6,14.6,14.55,14.55,13
20190401|2019-04-09 01:00,9,14.6,14.6,14.58,14.6,31
20190401|2019-04-09 01:30,9,14.58,14.6,14.57,14.6,53
20190401|2019-04-09 02:00,9,14.58,14.6,14.55,14.58,42
20190401|2019-04-09 02:30,9,14.58,14.58,14.5,14.52,336
20190401|2019-04-09 03:00,9,14.53,14.55,14.52,14.53,89
20190401|2019-04-09 03:30,9,14.53,14.55,14.45,14.5,725
20190401|2019-04-09 04:00,9,14.5,14.52,14.46,14.5,213
20190401|2019-04-09 04:30,9,14.45,14.5,14.45,14.5,105
20190401|2019-04-09 05:00,9,14.5,14.5,14.49,14.49,14
20190401|2019-04-09 05:30,9,14.49,14.49,14.48,14.48,10
20190401|2019-04-09 06:00,9,14.5,14.5,14.49,14.5,127
20190401|2019-04-09 06:30,9,14.5,14.55,14.45,14.5,228
20190401|2019-04-09 07:00,9,14.5,14.56,14.46,14.56,434
20190401|2019-04-09 07:30,9,14.55,14.6,14.55,14.58,201
20190401|2019-04-09 08:00,9,14.58,14.7,14.56,14.65,1965
20190401|2019-04-09 08:30,9,14.66,14.9,14.65,14.7,9619
20190401|2019-04-09 09:00,9,14.7,14.8,14.6,14.65,4341
20190401|2019-04-09 09:30,9,14.65,14.85,14.55,14.66,3614
20190401|2019-04-09 10:00,9,14.7,14.72,14.6,14.63,2525
20190401|2019-04-09 10:30,9,14.6,14.68,14.53,14.55,2673
20190401|2019-04-09 11:00,9,14.6,14.6,14.4,14.46,2319
20190401|2019-04-09 11:30,9,14.46,14.6,14.45,14.6,1700
20190401|2019-04-09 12:00,9,14.63,14.75,14.6,14.7,2288
20190401|2019-04-09 12:30,9,14.71,14.75,14.65,14.7,1666
20190401|2019-04-09 13:00,9,14.7,14.85,14.65,14.85,2402
20190401|2019-04-09 13:30,9,14.81,15,14.78,15,3259
20190401|2019-04-09 14:00,9,15,15.15,14.92,15.02,7349
20190401|2019-04-09 14:30,9,15.05,15.15,14.9,15.05,6918
20190401|2019-04-09 15:00,9,15.03,15.1,15,15.05,5269
20190401|2019-04-09 15:30,9,15.05,15.15,15.05,15.15,1598
20190401|2019-04-09 17:00,10,15.1,15.12,15.05,15.1,198
20190401|2019-04-09 17:30,10,15.11,15.11,15.05,15.1,41
20190401|2019-04-09 18:00,10,15.05,15.15,15.05,15.1,40
20190401|2019-04-09 18:30,10,15.1,15.15,15.08,15.1,93
20190401|2019-04-09 19:00,10,15.1,15.1,15.05,15.06,136
20190401|2019-04-09 19:30,10,15.05,15.07,15.05,15.05,51
20190401|2019-04-09 20:00,10,15.05,15.1,15.05,15.05,77
20190401|2019-04-09 20:30,10,15.05,15.21,15.05,15.15,585
20190401|2019-04-09 21:00,10,15.2,15.2,15.1,15.12,94
20190401|2019-04-09 21:30,10,15.1,15.1,15.1,15.1,4
20190401|2019-04-09 22:00,10,15.1,15.1,15.1,15.1,81
20190401|2019-04-09 22:30,10,15.05,15.07,15.05,15.07,10
20190401|2019-04-09 23:00,10,15.05,15.07,15.05,15.06,38
20190401|2019-04-09 23:30,10,15.05,15.1,15.05,15.07,60
20190401|2019-04-10 00:00,10,15.05,15.07,15.05,15.05,62
20190401|2019-04-10 00:30,10,15.05,15.1,15.05,15.05,15
20190401|2019-04-10 01:00,10,15.05,15.05,15,15,404
20190401|2019-04-10 01:30,10,15.05,15.05,15,15,78
20190401|2019-04-10 02:00,10,15,15,14.8,14.85,1319
20190401|2019-04-10 02:30,10,14.8,14.85,14.8,14.81,178
20190401|2019-04-10 03:00,10,14.8,14.85,14.8,14.85,235
20190401|2019-04-10 03:30,10,14.82,14.85,14.8,14.85,144
20190401|2019-04-10 04:00,10,14.85,14.85,14.77,14.8,255
20190401|2019-04-10 04:30,10,14.8,14.85,14.8,14.8,40
20190401|2019-04-10 05:00,10,14.81,14.81,14.75,14.8,224
20190401|2019-04-10 05:30,10,14.8,14.8,14.74,14.75,358
20190401|2019-04-10 06:00,10,14.77,14.8,14.75,14.8,239
20190401|2019-04-10 06:30,10,14.75,14.85,14.75,14.85,241
20190401|2019-04-10 07:00,10,14.8,14.85,14.75,14.8,885
20190401|2019-04-10 07:30,10,14.8,14.91,14.74,14.85,1016
20190401|2019-04-10 08:00,10,14.8,14.85,14.79,14.81,481
20190401|2019-04-10 08:30,10,14.8,14.96,14.7,14.85,5244
20190401|2019-04-10 09:00,10,14.8,14.9,14.75,14.9,3318
20190401|2019-04-10 09:30,10,14.9,14.9,14.65,14.75,3710
20190401|2019-04-10 10:00,10,14.7,14.75,14.65,14.7,2745
20190401|2019-04-10 10:30,10,14.65,14.7,14.6,14.7,873
20190401|2019-04-10 11:00,10,14.65,14.7,14.6,14.6,2811
20190401|2019-04-10 11:30,10,14.6,14.7,14.6,14.67,1689
20190401|2019-04-10 12:00,10,14.65,14.7,14.6,14.65,1278
20190401|2019-04-10 12:30,10,14.7,14.7,14.6,14.62,1002
20190401|2019-04-10 13:00,10,14.62,14.75,14.57,14.65,2676
20190401|2019-04-10 13:30,10,14.65,14.7,14.45,14.5,2946
20190401|2019-04-10 14:00,10,14.45,14.49,14.35,14.35,3264
20190401|2019-04-10 14:30,10,14.35,14.45,14.35,14.4,8755
20190401|2019-04-10 15:00,10,14.4,14.45,14.3,14.45,8877
20190401|2019-04-10 15:30,10,14.4,14.45,14.4,14.45,707
20190401|2019-04-10 17:00,11,14.4,14.45,14.4,14.4,136
20190401|2019-04-10 17:30,11,14.45,14.45,14.4,14.4,25
20190401|2019-04-10 18:00,11,14.41,14.41,14.4,14.41,41
20190401|2019-04-10 18:30,11,14.41,14.43,14.35,14.35,146
20190401|2019-04-10 19:00,11,14.37,14.4,14.35,14.4,32
20190401|2019-04-10 19:30,11,14.4,14.4,14.35,14.4,144
20190401|2019-04-10 20:00,11,14.45,14.45,14.4,14.45,75
20190401|2019-04-10 20:30,11,14.4,14.45,14.37,14.4,452
20190401|2019-04-10 21:00,11,14.45,14.5,14.45,14.47,89
20190401|2019-04-10 21:30,11,14.5,14.5,14.47,14.47,47
20190401|2019-04-10 22:00,11,14.5,14.6,14.5,14.6,339
20190401|2019-04-10 22:30,11,14.57,14.6,14.57,14.57,19
20190401|2019-04-10 23:00,11,14.6,14.6,14.52,14.55,153
20190401|2019-04-10 23:30,11,14.55,14.55,14.52,14.52,44
20190401|2019-04-11 00:00,11,14.55,14.55,14.45,14.5,162
20190401|2019-04-11 00:30,11,14.55,14.55,14.45,14.48,105
20190401|2019-04-11 01:00,11,14.5,14.51,14.45,14.5,86
20190401|2019-04-11 01:30,11,14.48,14.5,14.47,14.5,151
20190401|2019-04-11 02:00,11,14.47,14.5,14.4,14.45,277
20190401|2019-04-11 02:30,11,14.42,14.55,14.42,14.55,284
20190401|2019-04-11 03:00,11,14.5,14.55,14.45,14.5,271
20190401|2019-04-11 03:30,11,14.48,14.48,14.35,14.37,268
20190401|2019-04-11 04:00,11,14.4,14.4,14.2,14.2,798
20190401|2019-04-11 04:30,11,14.2,14.25,14.2,14.21,353
20190401|2019-04-11 05:00,11,14.23,14.25,14.2,14.21,49
20190401|2019-04-11 05:30,11,14.21,14.21,14.15,14.17,428
20190401|2019-04-11 06:00,11,14.2,14.2,14.1,14.15,1344
20190401|2019-04-11 06:30,11,14.16,14.2,14.15,14.15,70
20190401|2019-04-11 07:00,11,14.2,14.26,14.1,14.17,2063
20190401|2019-04-11 07:30,11,14.17,14.25,14.13,14.15,646
20190401|2019-04-11 08:00,11,14.2,14.2,14.07,14.15,2011
20190401|2019-04-11 08:30,11,14.15,14.25,14,14.04,9956
20190401|2019-04-11 09:00,11,14.04,14.1,13.95,13.96,7464
20190401|2019-04-11 09:30,11,13.95,14,13.9,13.9,4065
20190401|2019-04-11 10:00,11,13.9,14,13.9,13.95,4521
20190401|2019-04-11 10:30,11,13.95,14.2,13.92,14.05,6413
20190401|2019-04-11 11:00,11,14.05,14.1,13.98,14,4658
20190401|2019-04-11 11:30,11,14.05,14.05,13.9,13.9,3384
20190401|2019-04-11 12:00,11,13.9,13.95,13.85,13.92,1901
20190401|2019-04-11 12:30,11,13.91,14.05,13.9,14,3629
20190401|2019-04-11 13:00,11,13.95,14.11,13.95,14.11,2272
20190401|2019-04-11 13:30,11,14.1,14.15,14.01,14.1,2407
20190401|2019-04-11 14:00,11,14.1,14.1,13.9,14.01,3546
20190401|2019-04-11 14:30,11,14.01,14.01,13.85,13.95,4497
20190401|2019-04-11 15:00,11,13.91,13.95,13.8,13.84,8041
20190401|2019-04-11 15:30,11,13.81,13.85,13.75,13.75,2045
20190401|2019-04-11 17:00,12,13.77,13.8,13.7,13.75,529
20190401|2019-04-11 17:30,12,13.75,13.75,13.74,13.75,94
20190401|2019-04-11 18:00,12,13.76,13.8,13.75,13.78,31
20190401|2019-04-11 18:30,12,13.76,13.76,13.75,13.75,146
20190401|2019-04-11 19:00,12,13.75,13.85,13.75,13.82,137
20190401|2019-04-11 19:30,12,13.82,13.85,13.79,13.82,178
20190401|2019-04-11 20:00,12,13.85,13.85,13.75,13.8,534
20190401|2019-04-11 20:30,12,13.8,13.9,13.8,13.8,113
20190401|2019-04-11 21:00,12,13.8,13.8,13.75,13.8,209
20190401|2019-04-11 21:30,12,13.8,13.8,13.75,13.75,42
20190401|2019-04-11 22:00,12,13.8,13.85,13.8,13.85,101
20190401|2019-04-11 22:30,12,13.85,13.85,13.85,13.85,3
20190401|2019-04-11 23:00,12,13.85,13.85,13.83,13.83,12
20190401|2019-04-11 23:30,12,13.85,13.85,13.75,13.75,92
20190401|2019-04-12 00:00,12,13.75,13.8,13.7,13.75,68
20190401|2019-04-12 00:30,12,13.75,13.76,13.75,13.76,3
20190401|2019-04-12 01:00,12,13.75,13.8,13.75,13.8,8
20190401|2019-04-12 01:30,12,13.77,13.77,13.76,13.77,40
20190401|2019-04-12 02:00,12,13.75,13.8,13.75,13.78,267
20190401|2019-04-12 02:30,12,13.75,13.8,13.7,13.72,410
20190401|2019-04-12 03:00,12,13.72,13.72,13.6,13.62,767
20190401|2019-04-12 03:30,12,13.6,13.62,13.32,13.36,3480
20190401|2019-04-12 04:00,12,13.36,13.45,13.33,13.36,616
20190401|2019-04-12 04:30,12,13.37,13.4,13.35,13.4,182
20190401|2019-04-12 05:00,12,13.37,13.4,13.3,13.33,190
20190401|2019-04-12 05:30,12,13.33,13.35,13.27,13.3,506
20190401|2019-04-12 06:00,12,13.3,13.32,13.25,13.31,435
20190401|2019-04-12 06:30,12,13.3,13.3,13.25,13.25,113
20190401|2019-04-12 07:00,12,13.25,13.25,13.15,13.2,1211
20190401|2019-04-12 07:30,12,13.23,13.3,13.2,13.21,739
20190401|2019-04-12 08:00,12,13.2,13.25,13.15,13.21,1475
20190401|2019-04-12 08:30,12,13.25,13.25,12.95,13.05,11831
20190401|2019-04-12 09:00,12,13.05,13.1,12.95,13,5127
20190401|2019-04-12 09:30,12,12.98,13.2,12.95,13.11,5080
20190401|2019-04-12 10:00,12,13.11,13.25,13.05,13.1,5107
20190401|2019-04-12 10:30,12,13.12,13.2,13,13.02,2717
20190401|2019-04-12 11:00,12,13.02,13.06,12.95,13.02,4321
20190401|2019-04-12 11:30,12,13.02,13.05,12.95,12.95,1898
20190401|2019-04-12 12:00,12,12.97,13,12.95,12.95,1323
20190401|2019-04-12 12:30,12,12.95,13.05,12.95,13,2236
20190401|2019-04-12 13:00,12,13.01,13.02,12.85,12.9,4484
20190401|2019-04-12 13:30,12,12.9,13,12.85,12.95,3313
20190401|2019-04-12 14:00,12,12.97,13,12.85,12.86,2880
20190401|2019-04-12 14:30,12,12.85,12.9,12.75,12.8,9713
20190401|2019-04-12 15:00,12,12.8,12.85,12.77,12.77,5825
20190401|2019-04-12 15:30,12,12.8,12.87,12.77,12.85,1325
20190401|2019-04-14 17:00,15,12.85,12.88,12.8,12.88,235
20190401|2019-04-14 17:30,15,12.9,12.9,12.85,12.85,5
20190401|2019-04-14 18:00,15,12.85,12.85,12.85,12.85,50
20190401|2019-04-14 18:30,15,12.85,12.85,12.85,12.85,10
20190401|2019-04-14 19:00,15,12.88,12.94,12.84,12.86,512
20190401|2019-04-14 19:30,15,12.85,12.88,12.83,12.88,160
20190401|2019-04-14 20:00,15,12.9,12.92,12.89,12.9,917
20190401|2019-04-14 20:30,15,12.9,12.95,12.88,12.9,88
20190401|2019-04-14 21:00,15,12.9,12.9,12.88,12.88,19
20190401|2019-04-14 22:00,15,12.9,12.9,12.85,12.9,42
20190401|2019-04-14 22:30,15,12.87,12.95,12.87,12.95,1111
20190401|2019-04-14 23:00,15,12.93,12.93,12.93,12.93,10
20190401|2019-04-14 23:30,15,12.9,12.9,12.9,12.9,21
20190401|2019-04-15 00:00,15,12.9,12.9,12.88,12.9,125
20190401|2019-04-15 00:30,15,12.9,12.93,12.9,12.93,11
20190401|2019-04-15 01:00,15,12.9,12.95,12.9,12.91,72
20190401|2019-04-15 01:30,15,12.9,12.95,12.9,12.95,94
20190401|2019-04-15 02:00,15,12.94,12.95,12.87,12.87,124
20190401|2019-04-15 02:30,15,12.88,12.9,12.88,12.88,88
20190401|2019-04-15 03:00,15,12.9,12.95,12.88,12.91,123
20190401|2019-04-15 03:30,15,12.9,12.91,12.88,12.9,118
20190401|2019-04-15 04:00,15,12.89,12.89,12.85,12.85,214
20190401|2019-04-15 04:30,15,12.85,12.85,12.8,12.8,254
20190401|2019-04-15 05:00,15,12.81,12.82,12.79,12.8,452
20190401|2019-04-15 05:30,15,12.8,12.82,12.8,12.82,57
20190401|2019-04-15 06:00,15,12.82,12.85,12.75,12.75,636
20190401|2019-04-15 06:30,15,12.75,12.8,12.7,12.8,197
20190401|2019-04-15 07:00,15,12.75,12.83,12.75,12.81,905
20190401|2019-04-15 07:30,15,12.8,12.8,12.7,12.75,1138
20190401|2019-04-15 08:00,15,12.76,12.8,12.65,12.67,768
20190401|2019-04-15 08:30,15,12.7,13.1,12.65,13.03,12509
20190401|2019-04-15 09:00,15,13.05,13.2,12.95,13.2,4487
20190401|2019-04-15 09:30,15,13.15,13.41,13.13,13.18,5703
20190401|2019-04-15 10:00,15,13.17,13.25,12.98,13.08,3918
20190401|2019-04-15 10:30,15,13.08,13.25,13.06,13.06,2896
20190401|2019-04-15 11:00,15,13.06,13.2,13.01,13.06,3156
20190401|2019-04-15 11:30,15,13.06,13.1,12.95,12.96,1802
20190401|2019-04-15 12:00,15,12.97,13,12.8,12.86,2472
20190401|2019-04-15 12:30,15,12.86,12.9,12.8,12.86,1170
20190401|2019-04-15 13:00,15,12.86,12.9,12.75,12.8,3201
20190401|2019-04-15 13:30,15,12.75,12.8,12.65,12.75,2118
20190401|2019-04-15 14:00,15,12.7,12.75,12.65,12.73,3502
20190401|2019-04-15 14:30,15,12.75,12.9,12.7,12.7,5076
20190401|2019-04-15 15:00,15,12.72,12.8,12.55,12.6,11583
20190401|2019-04-15 15:30,15,12.6,12.7,12.6,12.63,1271
20190401|2019-04-15 17:00,16,12.65,12.7,12.65,12.66,143
20190401|2019-04-15 17:30,16,12.66,12.67,12.66,12.67,27
20190401|2019-04-15 18:00,16,12.65,12.7,12.65,12.67,103
20190401|2019-04-15 18:30,16,12.67,12.7,12.65,12.7,190
20190401|2019-04-15 19:00,16,12.67,12.7,12.65,12.65,162
20190401|2019-04-15 19:30,16,12.64,12.65,12.64,12.65,8
20190401|2019-04-15 20:00,16,12.65,12.7,12.63,12.7,93
20190401|2019-04-15 20:30,16,12.65,12.7,12.65,12.7,95
20190401|2019-04-15 21:00,16,12.75,12.75,12.65,12.65,30
20190401|2019-04-15 21:30,16,12.65,12.65,12.64,12.65,40
20190401|2019-04-15 22:00,16,12.65,12.65,12.6,12.6,8
20190401|2019-04-15 22:30,16,12.63,12.65,12.63,12.65,45
20190401|2019-04-15 23:00,16,12.63,12.65,12.63,12.65,25
20190401|2019-04-15 23:30,16,12.65,12.65,12.65,12.65,2
20190401|2019-04-16 00:00,16,12.65,12.65,12.57,12.57,137
20190401|2019-04-16 00:30,16,12.6,12.6,12.55,12.6,111
20190401|2019-04-16 01:00,16,12.6,12.65,12.6,12.65,75
20190401|2019-04-16 01:30,16,12.65,12.7,12.61,12.65,166
20190401|2019-04-16 02:00,16,12.65,12.66,12.6,12.6,85
20190401|2019-04-16 02:30,16,12.55,12.57,12.5,12.5,143
20190401|2019-04-16 03:00,16,12.52,12.55,12.5,12.55,302
20190401|2019-04-16 03:30,16,12.5,12.51,12.45,12.46,358
20190401|2019-04-16 04:00,16,12.45,12.51,12.45,12.5,439
20190401|2019-04-16 04:30,16,12.5,12.57,12.4,12.4,931
20190401|2019-04-16 05:00,16,12.45,12.45,12.35,12.4,1723
20190401|2019-04-16 05:30,16,12.4,12.4,12.35,12.35,33
20190401|2019-04-16 06:00,16,12.4,12.4,12.35,12.35,52
20190401|2019-04-16 06:30,16,12.35,12.45,12.35,12.4,265
20190401|2019-04-16 07:00,16,12.4,12.43,12.35,12.35,416
20190401|2019-04-16 07:30,16,12.4,12.45,12.35,12.4,689
20190401|2019-04-16 08:00,16,12.42,12.45,12.35,12.37,1392
20190401|2019-04-16 08:30,16,12.4,12.45,12.3,12.35,8832
20190401|2019-04-16 09:00,16,12.35,12.4,12.25,12.3,7585
20190401|2019-04-16 09:30,16,12.25,12.45,12.25,12.3,4607
20190401|2019-04-16 10:00,16,12.3,12.41,12.25,12.36,3681
20190401|2019-04-16 10:30,16,12.4,12.45,12.32,12.4,2060
20190401|2019-04-16 11:00,16,12.36,12.45,12.35,12.4,2671
20190401|2019-04-16 11:30,16,12.4,12.45,12.35,12.35,1397
20190401|2019-04-16 12:00,16,12.4,12.45,12.35,12.4,1699
20190401|2019-04-16 12:30,16,12.45,12.45,12.35,12.42,1671
20190401|2019-04-16 13:00,16,12.4,12.5,12.32,12.4,2642
20190401|2019-04-16 13:30,16,12.35,12.4,12.25,12.28,2906
20190401|2019-04-16 14:00,16,12.29,12.35,12.25,12.3,3828
20190401|2019-04-16 14:30,16,12.31,12.55,12.25,12.4,8079
20190401|2019-04-16 15:00,16,12.4,12.6,12.35,12.59,4979
20190401|2019-04-16 15:30,16,12.55,12.6,12.45,12.5,376
20190401|2019-04-16 17:00,17,12.5,12.65,12.5,12.65,31
20190401|2019-04-16 18:30,17,12.55,12.55,12.5,12.5,37
20190401|2019-04-16 19:30,17,12.5,12.5,12.5,12.5,15
20190401|2019-04-16 20:00,17,12.55,12.55,12.55,12.55,3
20190401|2019-04-16 20:30,17,12.55,12.55,12.45,12.45,45
20190401|2019-04-16 21:00,17,12.45,12.5,12.45,12.5,20
20190401|2019-04-16 21:30,17,12.5,12.5,12.5,12.5,1
20190401|2019-04-16 22:00,17,12.45,12.45,12.45,12.45,2
20190401|2019-04-16 23:00,17,12.45,12.45,12.45,12.45,1
20190401|2019-04-16 23:30,17,12.5,12.5,12.45,12.45,5
20190401|2019-04-17 00:00,17,12.45,12.45,12.45,12.45,2
20190401|2019-04-17 00:30,17,12.45,12.45,12.45,12.45,1
20190401|2019-04-17 01:30,17,12.45,12.45,12.45,12.45,10
20190401|2019-04-17 02:00,17,12.5,12.5,12.45,12.45,21
20190401|2019-04-17 02:30,17,12.4,12.44,12.4,12.44,3
20190401|2019-04-17 03:00,17,12.44,12.44,12.4,12.41,40
20190401|2019-04-17 03:30,17,12.4,12.4,12.35,12.35,41
20190401|2019-04-17 04:00,17,12.45,12.45,12.35,12.35,104
20190401|2019-04-17 04:30,17,12.35,12.35,12.3,12.3,189
20190401|2019-04-17 05:00,17,12.35,12.45,12.3,12.35,64
20190401|2019-04-17 05:30,17,12.3,12.35,12.3,12.3,140
20190401|2019-04-17 06:00,17,12.3,12.4,12.3,12.3,253
20190401|2019-04-17 06:30,17,12.3,12.35,12.3,12.35,454
20190401|2019-04-17 07:00,17,12.3,12.35,12.3,12.35,364
20190401|2019-04-17 07:30,17,12.3,12.35,12.25,12.25,592
20190501|2018-11-27 02:30,27,19.36,19.36,19.36,19.36,6
20190501|2018-11-27 03:30,27,19.28,19.28,19.28,19.28,2
20190501|2018-11-27 04:00,27,19.4,19.4,19.4,19.4,1
20190501|2018-11-27 04:30,27,19.4,19.4,19.4,19.4,11
20190501|2018-11-27 07:00,27,19.5,19.5,19.5,19.5,11
20190501|2018-11-27 07:30,27,19.45,19.45,19.4,19.4,15
20190501|2018-11-27 08:00,27,19.41,19.41,19.38,19.38,30
20190501|2018-11-27 08:30,27,19.38,19.46,19.35,19.35,89
20190501|2018-11-27 09:00,27,19.4,19.4,19.28,19.3,47
20190501|2018-11-27 09:30,27,19.28,19.35,19.25,19.25,122
20190501|2018-11-27 10:00,27,19.22,19.31,19.22,19.22,96
20190501|2018-11-27 10:30,27,19.25,19.25,19.2,19.2,186
20190501|2018-11-27 11:00,27,19.22,19.28,19.18,19.26,64
20190501|2018-11-27 11:30,27,19.3,19.32,19.23,19.25,32
20190501|2018-11-27 12:00,27,19.27,19.27,19.2,19.2,86
20190501|2018-11-27 12:30,27,19.2,19.2,19.17,19.17,33
20190501|2018-11-27 13:00,27,19.15,19.15,19.12,19.12,51
20190501|2018-11-27 13:30,27,19.12,19.15,19.1,19.13,223
20190501|2018-11-27 14:00,27,19.15,19.2,19.15,19.15,84
20190501|2018-11-27 14:30,27,19.2,19.2,19.12,19.15,268
20190501|2018-11-27 15:00,27,19.15,19.2,19.1,19.13,402
20190501|2018-11-27 15:30,27,19.12,19.15,19.08,19.08,152
20190501|2018-11-27 18:00,28,19.09,19.09,19.09,19.09,4
20190501|2018-11-27 19:30,28,19.15,19.15,19.15,19.15,12
20190501|2018-11-27 20:00,28,19.15,19.15,19.13,19.13,6
20190501|2018-11-27 20:30,28,19.1,19.11,19.1,19.1,16
20190501|2018-11-27 21:00,28,19.1,19.12,19.1,19.1,3
20190501|2018-11-27 21:30,28,19.1,19.1,19.1,19.1,1
20190501|2018-11-27 22:00,28,19.1,19.1,19.08,19.08,6
20190501|2018-11-28 00:00,28,19.05,19.05,19.05,19.05,2
20190501|2018-11-28 00:30,28,19.03,19.03,19.01,19.02,13
20190501|2018-11-28 01:00,28,19.02,19.03,19.01,19.03,7
20190501|2018-11-28 01:30,28,19.06,19.06,19.06,19.06,1
20190501|2018-11-28 02:30,28,19.08,19.08,19.06,19.06,7
20190501|2018-11-28 03:00,28,19.06,19.1,19.06,19.1,3
20190501|2018-11-28 03:30,28,19.1,19.1,19.1,19.1,8
20190501|2018-11-28 04:30,28,19.07,19.07,19.07,19.07,1
20190501|2018-11-28 05:00,28,19.04,19.04,19.04,19.04,1
20190501|2018-11-28 05:30,28,19.05,19.05,19.05,19.05,2
20190501|2018-11-28 06:00,28,19.02,19.02,19,19.01,7
20190501|2018-11-28 06:30,28,19.01,19.01,19,19.01,6
20190501|2018-11-28 07:00,28,19,19,18.99,19,3
20190501|2018-11-28 07:30,28,19,19,19,19,16
20190501|2018-11-28 08:00,28,19.05,19.06,18.98,18.98,88
20190501|2018-11-28 08:30,28,19,19.1,18.95,19.1,201
20190501|2018-11-28 09:00,28,19.06,19.19,19.05,19.16,163
20190501|2018-11-28 09:30,28,19.2,19.23,19.19,19.2,30
20190501|2018-11-28 10:00,28,19.15,19.15,19.1,19.15,58
20190501|2018-11-28 10:30,28,19.13,19.16,19.1,19.1,104
20190501|2018-11-28 11:00,28,19.1,19.1,18.71,18.72,407
20190501|2018-11-28 11:30,28,18.7,18.82,18.7,18.77,212
20190501|2018-11-28 12:00,28,18.75,18.83,18.75,18.76,184
20190501|2018-11-28 12:30,28,18.76,18.78,18.71,18.72,229
20190501|2018-11-28 13:00,28,18.7,18.73,18.65,18.65,229
20190501|2018-11-28 13:30,28,18.67,18.75,18.65,18.75,114
20190501|2018-11-28 14:00,28,18.75,18.78,18.7,18.7,251
20190501|2018-11-28 14:30,28,18.75,18.75,18.6,18.7,528
20190501|2018-11-28 15:00,28,18.7,18.85,18.69,18.76,343
20190501|2018-11-28 15:30,28,18.77,18.77,18.75,18.77,61
20190501|2018-11-28 17:00,29,18.77,18.77,18.77,18.77,3
20190501|2018-11-28 18:00,29,18.8,18.82,18.8,18.81,20
20190501|2018-11-28 19:30,29,18.85,18.85,18.85,18.85,11
20190501|2018-11-28 20:00,29,18.85,18.85,18.85,18.85,1
20190501|2018-11-28 22:30,29,18.85,18.85,18.85,18.85,4
20190501|2018-11-29 00:00,29,18.92,18.92,18.9,18.9,12
20190501|2018-11-29 00:30,29,18.87,18.87,18.87,18.87,1
20190501|2018-11-29 01:30,29,18.87,18.87,18.87,18.87,1
20190501|2018-11-29 02:00,29,18.87,18.87,18.87,18.87,4
20190501|2018-11-29 03:00,29,18.87,18.87,18.87,18.87,1
20190501|2018-11-29 04:30,29,18.9,18.9,18.9,18.9,2
20190501|2018-11-29 05:30,29,18.9,18.9,18.9,18.9,5
20190501|2018-11-29 06:00,29,18.88,18.88,18.88,18.88,13
20190501|2018-11-29 06:30,29,18.9,18.9,18.82,18.85,15
20190501|2018-11-29 07:00,29,18.85,18.9,18.85,18.85,15
20190501|2018-11-29 07:30,29,18.83,18.86,18.8,18.86,11
20190501|2018-11-29 08:00,29,18.85,18.92,18.85,18.92,28
20190501|2018-11-29 08:30,29,18.92,18.98,18.83,18.97,162
20190501|2018-11-29 09:00,29,18.97,19.11,18.97,19.1,157
20190501|2018-11-29 09:30,29,19.1,19.25,19.02,19.19,417
20190501|2018-11-29 10:00,29,19.2,19.22,19.11,19.11,209
20190501|2018-11-29 10:30,29,19.12,19.13,19.03,19.05,174
20190501|2018-11-29 11:00,29,19.05,19.12,19.05,19.05,43
20190501|2018-11-29 11:30,29,19.05,19.06,19.01,19.05,111
20190501|2018-11-29 12:00,29,19.05,19.08,19,19.02,93
20190501|2018-11-29 12:30,29,19.02,19.02,18.96,19,51
20190501|2018-11-29 13:00,29,19,19,18.85,18.85,72
20190501|2018-11-29 13:30,29,18.88,18.88,18.8,18.8,17
20190501|2018-11-29 14:00,29,18.78,18.91,18.77,18.9,147
20190501|2018-11-29 14:30,29,18.9,18.96,18.82,18.95,256
20190501|2018-11-29 15:00,29,18.9,18.95,18.86,18.9,155
20190501|2018-11-29 15:30,29,18.85,18.9,18.85,18.9,32
20190501|2018-11-29 17:00,30,18.88,18.92,18.88,18.92,5
20190501|2018-11-29 18:00,30,18.93,18.93,18.93,18.93,4
20190501|2018-11-29 20:30,30,18.92,18.92,18.92,18.92,1
20190501|2018-11-30 00:00,30,18.9,18.9,18.9,18.9,7
20190501|2018-11-30 00:30,30,18.91,18.91,18.91,18.91,3
20190501|2018-11-30 02:00,30,18.92,18.95,18.92,18.95,15
20190501|2018-11-30 02:30,30,18.97,18.97,18.97,18.97,6
20190501|2018-11-30 03:00,30,18.96,18.96,18.96,18.96,8
20190501|2018-11-30 03:30,30,18.96,19,18.96,19,6
20190501|2018-11-30 04:00,30,18.98,19,18.98,19,13
20190501|2018-11-30 04:30,30,19.01,19.01,19.01,19.01,7
20190501|2018-11-30 05:00,30,19.02,19.02,19.02,19.02,2
20190501|2018-11-30 05:30,30,19.03,19.06,19.03,19.06,16
20190501|2018-11-30 06:00,30,19.06,19.07,19.05,19.05,9
20190501|2018-11-30 07:00,30,19,19,18.91,18.95,27
20190501|2018-11-30 07:30,30,18.95,18.97,18.95,18.95,17
20190501|2018-11-30 08:00,30,18.9,18.98,18.9,18.97,20
20190501|2018-11-30 08:30,30,18.96,19,18.91,18.92,20
20190501|2018-11-30 09:00,30,18.85,18.86,18.76,18.8,87
20190501|2018-11-30 09:30,30,18.79,18.79,18.62,18.71,397
20190501|2018-11-30 10:00,30,18.71,18.75,18.7,18.7,79
20190501|2018-11-30 10:30,30,18.72,18.75,18.68,18.68,20
20190501|2018-11-30 11:00,30,18.7,18.7,18.7,18.7,14
20190501|2018-11-30 11:30,30,18.75,18.75,18.75,18.75,21
20190501|2018-11-30 12:00,30,18.75,18.75,18.75,18.75,4
20190501|2018-11-30 12:30,30,18.7,18.7,18.63,18.65,51
20190501|2018-11-30 13:00,30,18.65,18.65,18.6,18.62,19
20190501|2018-11-30 13:30,30,18.64,18.65,18.61,18.65,154
20190501|2018-11-30 14:00,30,18.62,18.62,18.53,18.6,86
20190501|2018-11-30 14:30,30,18.56,18.69,18.55,18.65,194
20190501|2018-11-30 15:00,30,18.65,18.65,18.47,18.51,269
20190501|2018-11-30 15:30,30,18.58,18.58,18.53,18.53,38
20190501|2018-12-02 17:00,3,18.22,18.28,17.98,18.02,299
20190501|2018-12-02 17:30,3,18.03,18.04,18,18,20
20190501|2018-12-02 18:00,3,18.01,18.05,18,18,30
20190501|2018-12-02 18:30,3,18.07,18.07,18.07,18.07,2
20190501|2018-12-02 19:30,3,18.1,18.1,18.1,18.1,6
20190501|2018-12-02 20:00,3,18.1,18.1,18.07,18.07,2
20190501|2018-12-02 20:30,3,18.05,18.05,18.05,18.05,1
20190501|2018-12-02 22:00,3,18,18,18,18,1
20190501|2018-12-03 00:00,3,18,18,18,18,1
20190501|2018-12-03 01:00,3,17.95,17.95,17.93,17.95,3
20190501|2018-12-03 01:30,3,17.95,17.95,17.93,17.93,5
20190501|2018-12-03 02:00,3,17.95,17.95,17.87,17.87,21
20190501|2018-12-03 02:30,3,17.87,17.9,17.85,17.9,28
20190501|2018-12-03 03:00,3,17.87,17.9,17.87,17.9,52
20190501|2018-12-03 03:30,3,17.87,17.9,17.87,17.88,36
20190501|2018-12-03 04:00,3,17.9,17.91,17.85,17.9,75
20190501|2018-12-03 04:30,3,17.85,17.95,17.85,17.92,9
20190501|2018-12-03 05:00,3,17.95,17.95,17.9,17.93,13
20190501|2018-12-03 05:30,3,17.93,17.93,17.93,17.93,1
20190501|2018-12-03 06:00,3,17.95,17.95,17.92,17.92,50
20190501|2018-12-03 06:30,3,17.95,17.95,17.93,17.93,2
20190501|2018-12-03 07:30,3,18,18,17.97,17.97,6
20190501|2018-12-03 08:00,3,17.95,17.96,17.95,17.96,11
20190501|2018-12-03 08:30,3,17.96,18.12,17.9,18.12,366
20190501|2018-12-03 09:00,3,18.1,18.17,17.95,18,298
20190501|2018-12-03 09:30,3,18,18.13,18,18.13,509
20190501|2018-12-03 10:00,3,18.13,18.16,18.07,18.11,156
20190501|2018-12-03 10:30,3,18.07,18.17,18.07,18.12,58
20190501|2018-12-03 11:00,3,18.11,18.11,18,18,94
20190501|2018-12-03 11:30,3,18.02,18.02,17.96,18.02,328
20190501|2018-12-03 12:00,3,18,18.01,17.9,17.97,136
20190501|2018-12-03 12:30,3,17.97,18.07,17.97,18.05,92
20190501|2018-12-03 13:00,3,18.08,18.1,17.98,18.01,158
20190501|2018-12-03 13:30,3,18.01,18.1,17.95,18.05,120
20190501|2018-12-03 14:00,3,18.02,18.06,17.95,17.95,37
20190501|2018-12-03 14:30,3,17.98,18.06,17.95,18.05,209
20190501|2018-12-03 15:00,3,18,18,17.95,18,87
20190501|2018-12-03 15:30,3,18,18.05,18,18.01,68
20190501|2018-12-03 17:00,4,18,18,18,18,1
20190501|2018-12-03 18:30,4,18.05,18.05,18.05,18.05,4
20190501|2018-12-03 19:00,4,18.05,18.05,18.02,18.03,15
20190501|2018-12-03 19:30,4,18.05,18.05,18.03,18.05,100
20190501|2018-12-03 20:00,4,18.05,18.05,18.05,18.05,1
20190501|2018-12-03 22:00,4,18.15,18.15,18.15,18.15,1
20190501|2018-12-03 23:00,4,18.19,18.19,18.19,18.19,5
20190501|2018-12-03 23:30,4,18.29,18.29,18.28,18.28,2
20190501|2018-12-04 00:00,4,18.28,18.28,18.28,18.28,2
20190501|2018-12-04 00:30,4,18.25,18.25,18.25,18.25,2
20190501|2018-12-04 02:30,4,18.2,18.2,18.2,18.2,2
20190501|2018-12-04 03:00,4,18.2,18.2,18.2,18.2,6
20190501|2018-12-04 04:00,4,18.25,18.25,18.2,18.2,6
20190501|2018-12-04 07:00,4,18.17,18.17,18.11,18.11,13
20190501|2018-12-04 07:30,4,18.13,18.13,18.13,18.13,32
20190501|2018-12-04 08:00,4,18.16,18.16,18.16,18.16,2
20190501|2018-12-04 08:30,4,18.13,18.2,18.05,18.2,237
20190501|2018-12-04 09:00,4,18.2,18.22,18.13,18.18,181
20190501|2018-12-04 09:30,4,18.15,18.17,18.05,18.14,91
20190501|2018-12-04 10:00,4,18.15,18.18,18.1,18.12,65
20190501|2018-12-04 10:30,4,18.12,18.27,18.12,18.27,54
20190501|2018-12-04 11:00,4,18.29,18.65,18.28,18.55,410
20190501|2018-12-04 11:30,4,18.62,18.77,18.6,18.69,130
20190501|2018-12-04 12:00,4,18.7,18.9,18.6,18.85,266
20190501|2018-12-04 12:30,4,18.85,19.02,18.75,18.78,136
20190501|2018-12-04 13:00,4,18.78,18.88,18.65,18.86,230
20190501|2018-12-04 13:30,4,18.86,18.86,18.7,18.8,138
20190501|2018-12-04 14:00,4,18.8,18.93,18.8,18.92,199
20190501|2018-12-04 14:30,4,18.92,19.05,18.86,19,498
20190501|2018-12-04 15:00,4,19.01,19.01,18.92,18.97,538
20190501|2018-12-04 15:30,4,18.95,19,18.92,18.96,51
20190501|2018-12-04 18:30,5,18.9,18.9,18.9,18.9,15
20190501|2018-12-04 19:30,5,18.9,18.9,18.85,18.85,29
20190501|2018-12-04 20:00,5,18.83,18.83,18.83,18.83,1
20190501|2018-12-04 22:00,5,18.9,18.9,18.9,18.9,15
20190501|2018-12-04 23:00,5,18.85,18.85,18.85,18.85,4
20190501|2018-12-04 23:30,5,18.85,18.85,18.85,18.85,1
20190501|2018-12-05 00:00,5,18.85,18.85,18.85,18.85,1
20190501|2018-12-05 01:30,5,18.85,18.85,18.85,18.85,2
20190501|2018-12-05 02:00,5,18.88,18.88,18.85,18.85,2
20190501|2018-12-05 02:30,5,18.8,18.8,18.8,18.8,1
20190501|2018-12-05 03:00,5,18.79,18.79,18.75,18.75,8
20190501|2018-12-05 04:30,5,18.8,18.8,18.8,18.8,1
20190501|2018-12-05 05:00,5,18.75,18.75,18.75,18.75,2
20190501|2018-12-05 06:00,5,18.8,18.8,18.8,18.8,2
20190501|2018-12-05 07:00,5,18.8,18.8,18.8,18.8,2
20190501|2018-12-05 07:30,5,18.8,18.8,18.8,18.8,1
20190501|2018-12-05 08:00,5,18.87,18.91,18.85,18.87,45
20190501|2018-12-05 17:00,6,19.13,19.6,19.13,19.15,86
20190501|2018-12-05 17:30,6,19.2,19.24,19.2,19.24,13
20190501|2018-12-05 18:00,6,19.2,19.25,19.2,19.25,24
20190501|2018-12-05 18:30,6,19.25,19.25,19.2,19.2,56
20190501|2018-12-05 19:00,6,19.25,19.35,19.23,19.35,29
20190501|2018-12-05 19:30,6,19.3,19.3,19.25,19.25,15
20190501|2018-12-05 20:00,6,19.3,19.3,19.29,19.29,2
20190501|2018-12-05 21:00,6,19.44,19.44,19.44,19.44,7
20190501|2018-12-05 21:30,6,19.45,19.45,19.45,19.45,2
20190501|2018-12-05 22:00,6,19.4,19.45,19.4,19.41,30
20190501|2018-12-05 22:30,6,19.45,19.45,19.4,19.4,9
20190501|2018-12-05 23:00,6,19.4,19.41,19.4,19.41,26
20190501|2018-12-05 23:30,6,19.4,19.4,19.33,19.35,12
20190501|2018-12-06 00:30,6,19.4,19.42,19.4,19.4,11
20190501|2018-12-06 01:00,6,19.35,19.35,19.35,19.35,1
20190501|2018-12-06 01:30,6,19.25,19.31,19.24,19.28,21
20190501|2018-12-06 02:00,6,19.32,19.43,19.32,19.43,18
20190501|2018-12-06 02:30,6,19.45,19.45,19.4,19.44,9
20190501|2018-12-06 03:00,6,19.42,19.45,19.42,19.45,12
20190501|2018-12-06 03:30,6,19.45,19.55,19.45,19.55,20
20190501|2018-12-06 04:00,6,19.65,19.65,19.6,19.65,6
20190501|2018-12-06 04:30,6,19.66,19.66,19.62,19.62,25
20190501|2018-12-06 05:00,6,19.65,19.65,19.5,19.5,23
20190501|2018-12-06 05:30,6,19.5,19.6,19.5,19.6,50
20190501|2018-12-06 06:00,6,19.5,19.5,19.5,19.5,1
20190501|2018-12-06 06:30,6,19.5,19.52,19.5,19.52,9
20190501|2018-12-06 07:00,6,19.55,19.55,19.5,19.5,23
20190501|2018-12-06 07:30,6,19.5,19.6,19.5,19.58,35
20190501|2018-12-06 08:00,6,19.6,19.72,19.6,19.7,102
20190501|2018-12-06 08:30,6,19.7,19.89,19.5,19.8,812
20190501|2018-12-06 09:00,6,19.85,19.85,19.55,19.7,495
20190501|2018-12-06 09:30,6,19.75,19.95,19.67,19.95,338
20190501|2018-12-06 10:00,6,19.92,20.07,19.9,20.04,284
20190501|2018-12-06 10:30,6,20,20,19.75,19.78,300
20190501|2018-12-06 11:00,6,19.8,19.8,19.6,19.65,154
20190501|2018-12-06 11:30,6,19.62,19.7,19.55,19.6,158
20190501|2018-12-06 12:00,6,19.6,19.75,19.6,19.69,114
20190501|2018-12-06 12:30,6,19.72,19.75,19.45,19.47,123
20190501|2018-12-06 13:00,6,19.48,19.55,19.43,19.45,337
20190501|2018-12-06 13:30,6,19.45,19.62,19.35,19.4,338
20190501|2018-12-06 14:00,6,19.35,19.45,19.35,19.35,87
20190501|2018-12-06 14:30,6,19.35,19.35,19.1,19.15,488
20190501|2018-12-06 15:00,6,19.15,19.15,19,19,467
20190501|2018-12-06 15:30,6,19,19.02,18.97,18.98,95
20190501|2018-12-06 17:00,7,19,19,19,19,5
20190501|2018-12-06 17:30,7,19,19.03,19,19,21
20190501|2018-12-06 18:00,7,19.05,19.05,19.05,19.05,17
20190501|2018-12-06 19:00,7,19,19.05,19,19.05,2
20190501|2018-12-06 19:30,7,19.15,19.15,19.15,19.15,1
20190501|2018-12-06 20:00,7,19.15,19.15,19.15,19.15,1
20190501|2018-12-07 00:30,7,19.15,19.15,19.15,19.15,1
20190501|2018-12-07 01:30,7,19.3,19.3,19.3,19.3,6
20190501|2018-12-07 02:00,7,19.3,19.3,19.3,19.3,1
20190501|2018-12-07 02:30,7,19.25,19.25,19.25,19.25,16
20190501|2018-12-07 03:30,7,19.2,19.2,19.2,19.2,3
20190501|2018-12-07 06:00,7,19.3,19.3,19.3,19.3,1
20190501|2018-12-07 06:30,7,19.2,19.2,19.2,19.2,1
20190501|2018-12-07 07:00,7,19.2,19.21,19.13,19.13,34
20190501|2018-12-07 07:30,7,19.15,19.15,18.95,18.95,203
20190501|2018-12-07 08:00,7,18.98,19.01,18.97,19.01,25
20190501|2018-12-07 08:30,7,19,19.06,18.85,19.01,253
20190501|2018-12-07 09:00,7,19.05,19.35,19,19.3,206
20190501|2018-12-07 09:30,7,19.3,19.41,19.27,19.33,183
20190501|2018-12-07 10:00,7,19.35,19.61,19.35,19.51,272
20190501|2018-12-07 10:30,7,19.55,19.62,19.43,19.62,56
20190501|2018-12-07 11:00,7,19.63,19.63,19.52,19.62,92
20190501|2018-12-07 11:30,7,19.65,19.75,19.5,19.52,108
20190501|2018-12-07 12:00,7,19.52,19.6,19.5,19.54,99
20190501|2018-12-07 12:30,7,19.6,19.8,19.56,19.8,47
20190501|2018-12-07 13:00,7,19.8,19.85,19.63,19.67,195
20190501|2018-12-07 13:30,7,19.68,19.87,19.68,19.87,121
20190501|2018-12-07 14:00,7,19.8,19.9,19.65,19.65,205
20190501|2018-12-07 14:30,7,19.65,19.75,19.5,19.65,210
20190501|2018-12-07 15:00,7,19.7,19.75,19.62,19.65,239
20190501|2018-12-07 15:30,7,19.64,19.7,19.62,19.63,131
20190501|2018-12-09 17:00,10,19.86,19.92,19.86,19.92,5
20190501|2018-12-09 18:00,10,19.87,19.95,19.83,19.95,40
20190501|2018-12-09 19:00,10,19.86,19.86,19.86,19.86,1
20190501|2018-12-09 20:00,10,19.93,19.93,19.93,19.93,1
20190501|2018-12-09 21:00,10,19.93,19.93,19.93,19.93,1
20190501|2018-12-09 21:30,10,19.9,19.9,19.87,19.9,3
20190501|2018-12-10 00:00,10,19.9,19.9,19.87,19.87,60
20190501|2018-12-10 01:00,10,19.85,19.85,19.81,19.81,8
20190501|2018-12-10 02:00,10,19.72,19.72,19.7,19.7,16
20190501|2018-12-10 02:30,10,19.71,19.71,19.7,19.7,3
20190501|2018-12-10 03:00,10,19.77,19.77,19.77,19.77,1
20190501|2018-12-10 04:00,10,19.72,19.72,19.72,19.72,1
20190501|2018-12-10 05:00,10,19.65,19.67,19.65,19.67,26
20190501|2018-12-10 05:30,10,19.7,19.7,19.65,19.65,4
20190501|2018-12-10 06:00,10,19.66,19.66,19.65,19.65,10
20190501|2018-12-10 06:30,10,19.6,19.6,19.6,19.6,1
20190501|2018-12-10 07:00,10,19.51,19.51,19.51,19.51,1
20190501|2018-12-10 07:30,10,19.57,19.57,19.57,19.57,1
20190501|2018-12-10 08:00,10,19.6,19.65,19.6,19.65,4
20190501|2018-12-10 08:30,10,19.65,19.94,19.58,19.9,315
20190501|2018-12-10 09:00,10,19.9,19.98,19.76,19.85,231
20190501|2018-12-10 09:30,10,19.9,20.12,19.89,20.1,259
20190501|2018-12-10 10:00,10,20.12,20.3,20.08,20.15,877
20190501|2018-12-10 10:30,10,20.1,20.15,19.94,20.05,108
20190501|2018-12-10 11:00,10,20.1,20.1,20,20.1,42
20190501|2018-12-10 11:30,10,20.1,20.1,19.84,19.87,39
20190501|2018-12-10 12:00,10,19.85,19.9,19.77,19.9,50
20190501|2018-12-10 12:30,10,19.9,19.9,19.68,19.73,127
20190501|2018-12-10 13:00,10,19.75,19.85,19.68,19.75,52
20190501|2018-12-10 13:30,10,19.71,19.8,19.61,19.8,214
20190501|2018-12-10 14:00,10,19.8,19.87,19.8,19.8,68
20190501|2018-12-10 14:30,10,19.75,19.75,19.6,19.75,307
20190501|2018-12-10 15:00,10,19.75,19.75,19.55,19.55,410
20190501|2018-12-10 15:30,10,19.55,19.6,19.51,19.57,40
20190501|2018-12-10 17:00,11,19.6,19.6,19.6,19.6,14
20190501|2018-12-10 17:30,11,19.65,19.65,19.65,19.65,2
20190501|2018-12-10 18:00,11,19.65,19.65,19.65,19.65,14
20190501|2018-12-10 19:00,11,19.74,19.75,19.74,19.75,7
20190501|2018-12-10 20:00,11,19.72,19.75,19.7,19.7,50
20190501|2018-12-10 22:30,11,19.7,19.7,19.7,19.7,13
20190501|2018-12-11 00:00,11,19.7,19.7,19.7,19.7,4
20190501|2018-12-11 01:00,11,19.63,19.63,19.63,19.63,1
20190501|2018-12-11 02:00,11,19.66,19.66,19.64,19.64,7
20190501|2018-12-11 02:30,11,19.7,19.7,19.7,19.7,1
20190501|2018-12-11 03:30,11,19.65,19.65,19.65,19.65,1
20190501|2018-12-11 04:00,11,19.57,19.57,19.53,19.53,2
20190501|2018-12-11 04:30,11,19.55,19.55,19.52,19.52,2
20190501|2018-12-11 05:00,11,19.5,19.5,19.45,19.45,29
20190501|2018-12-11 05:30,11,19.45,19.45,19.45,19.45,5
20190501|2018-12-11 06:00,11,19.41,19.42,19.37,19.4,32
20190501|2018-12-11 06:30,11,19.42,19.42,19.42,19.42,10
20190501|2018-12-11 07:00,11,19.45,19.45,19.45,19.45,20
20190501|2018-12-11 07:30,11,19.37,19.37,19.32,19.34,15
20190501|2018-12-11 08:00,11,19.35,19.38,19.35,19.36,4
20190501|2018-12-11 08:30,11,19.4,19.6,19.35,19.6,292
20190501|2018-12-11 09:00,11,19.57,19.67,19.55,19.6,122
20190501|2018-12-11 09:30,11,19.58,19.8,19.58,19.75,127
20190501|2018-12-11 10:00,11,19.75,19.8,19.7,19.75,190
20190501|2018-12-11 10:30,11,19.75,19.86,19.75,19.75,117
20190501|2018-12-11 11:00,11,19.75,20,19.75,19.95,52
20190501|2018-12-11 11:30,11,19.95,19.98,19.87,19.9,126
20190501|2018-12-11 12:00,11,19.91,19.94,19.79,19.86,55
20190501|2018-12-11 12:30,11,19.9,20.07,19.9,20.06,264
20190501|2018-12-11 13:00,11,20.05,20.05,19.81,19.81,142
20190501|2018-12-11 13:30,11,19.75,19.8,19.7,19.7,92
20190501|2018-12-11 14:00,11,19.75,19.8,19.56,19.58,175
20190501|2018-12-11 14:30,11,19.6,19.8,19.5,19.8,165
20190501|2018-12-11 15:00,11,19.75,19.76,19.6,19.67,406
20190501|2018-12-11 15:30,11,19.7,19.85,19.7,19.85,55
20190501|2018-12-11 17:00,12,19.84,19.84,19.8,19.8,17
20190501|2018-12-11 19:30,12,19.6,19.6,19.56,19.56,3
20190501|2018-12-11 22:30,12,19.53,19.53,19.53,19.53,1
20190501|2018-12-11 23:00,12,19.56,19.56,19.53,19.53,3
20190501|2018-12-12 01:30,12,19.6,19.6,19.6,19.6,4
20190501|2018-12-12 02:00,12,19.57,19.57,19.57,19.57,1
20190501|2018-12-12 02:30,12,19.58,19.58,19.58,19.58,1
20190501|2018-12-12 03:00,12,19.48,19.48,19.48,19.48,1
20190501|2018-12-12 03:30,12,19.48,19.48,19.48,19.48,1
20190501|2018-12-12 04:00,12,19.48,19.48,19.48,19.48,4
20190501|2018-12-12 06:30,12,19.45,19.45,19.45,19.45,1
20190501|2018-12-12 07:00,12,19.5,19.5,19.45,19.5,3
20190501|2018-12-12 07:30,12,19.5,19.5,19.4,19.4,9
20190501|2018-12-12 08:00,12,19.4,19.4,19.39,19.4,6
20190501|2018-12-12 08:30,12,19.45,19.7,19.41,19.63,269
20190501|2018-12-12 09:00,12,19.6,19.62,19.45,19.55,152
20190501|2018-12-12 09:30,12,19.55,19.57,19.42,19.46,138
20190501|2018-12-12 10:00,12,19.47,19.51,19.36,19.51,263
20190501|2018-12-12 10:30,12,19.5,19.55,19.43,19.52,252
20190501|2018-12-12 11:00,12,19.45,19.51,19.43,19.45,116
20190501|2018-12-12 11:30,12,19.45,19.5,19.4,19.41,149
20190501|2018-12-12 12:00,12,19.4,19.43,19.4,19.41,37
20190501|2018-12-12 12:30,12,19.4,19.45,19.4,19.43,43
20190501|2018-12-12 13:00,12,19.45,19.55,19.45,19.53,129
20190501|2018-12-12 13:30,12,19.54,19.6,19.52,19.6,138
20190501|2018-12-12 14:00,12,19.6,19.6,19.51,19.58,48
20190501|2018-12-12 14:30,12,19.59,19.75,19.55,19.75,322
20190501|2018-12-12 15:00,12,19.76,19.8,19.63,19.7,213
20190501|2018-12-12 15:30,12,19.7,19.81,19.7,19.77,71
20190501|2018-12-12 17:00,13,19.75,19.75,19.73,19.73,4
20190501|2018-12-12 17:30,13,19.7,19.7,19.7,19.7,17
20190501|2018-12-12 18:00,13,19.67,19.7,19.67,19.7,4
20190501|2018-12-12 18:30,13,19.69,19.69,19.69,19.69,1
20190501|2018-12-12 22:30,13,19.57,19.57,19.55,19.55,2
20190501|2018-12-13 00:00,13,19.6,19.6,19.6,19.6,3
20190501|2018-12-13 00:30,13,19.55,19.55,19.55,19.55,1
20190501|2018-12-13 01:00,13,19.56,19.56,19.55,19.55,3
20190501|2018-12-13 01:30,13,19.55,19.55,19.55,19.55,6
20190501|2018-12-13 02:00,13,19.55,19.55,19.55,19.55,6
20190501|2018-12-13 02:30,13,19.6,19.65,19.59,19.65,9
20190501|2018-12-13 03:00,13,19.7,19.7,19.68,19.7,10
20190501|2018-12-13 03:30,13,19.65,19.65,19.65,19.65,2
20190501|2018-12-13 04:00,13,19.65,19.65,19.65,19.65,8
20190501|2018-12-13 04:30,13,19.65,19.65,19.63,19.63,5
20190501|2018-12-13 05:30,13,19.7,19.75,19.7,19.75,32
20190501|2018-12-13 07:00,13,19.61,19.63,19.61,19.63,4
20190501|2018-12-13 08:00,13,19.6,19.62,19.6,19.62,41
20190501|2018-12-13 08:30,13,19.6,19.7,19.53,19.7,114
20190501|2018-12-13 09:00,13,19.7,19.7,19.47,19.6,193
20190501|2018-12-13 09:30,13,19.6,19.78,19.56,19.75,160
20190501|2018-12-13 10:00,13,19.75,19.8,19.75,19.75,70
20190501|2018-12-13 10:30,13,19.72,19.75,19.65,19.75,47
20190501|2018-12-13 11:00,13,19.8,19.85,19.8,19.85,34
20190501|2018-12-13 11:30,13,19.8,19.86,19.8,19.85,107
20190501|2018-12-13 12:00,13,19.9,19.96,19.85,19.87,122
20190501|2018-12-13 12:30,13,19.8,19.82,19.71,19.8,47
20190501|2018-12-13 13:00,13,19.8,19.85,19.8,19.85,55
20190501|2018-12-13 13:30,13,19.85,19.88,19.76,19.8,278
20190501|2018-12-13 14:00,13,19.8,19.88,19.76,19.77,283
20190501|2018-12-13 14:30,13,19.77,19.82,19.65,19.75,355
20190501|2018-12-13 15:00,13,19.75,19.8,19.68,19.73,336
20190501|2018-12-13 15:30,13,19.73,19.75,19.73,19.75,18
20190501|2018-12-13 17:00,14,19.75,19.75,19.75,19.75,8
20190501|2018-12-13 18:00,14,19.7,19.7,19.7,19.7,9
20190501|2018-12-13 19:00,14,19.81,19.96,19.81,19.96,68
20190501|2018-12-13 19:30,14,19.96,19.96,19.96,19.96,1
20190501|2018-12-13 20:00,14,20,20,19.96,19.96,10
20190501|2018-12-13 21:00,14,19.95,19.96,19.93,19.93,10
20190501|2018-12-13 23:00,14,20,20,19.95,19.95,9
20190501|2018-12-13 23:30,14,19.95,19.95,19.9,19.95,91
20190501|2018-12-14 00:00,14,19.95,19.95,19.95,19.95,1
20190501|2018-12-14 01:00,14,19.95,19.95,19.93,19.95,6
20190501|2018-12-14 01:30,14,20,20,20,20,22
20190501|2018-12-14 02:00,14,20,20.05,20,20.05,61
20190501|2018-12-14 02:30,14,20.05,20.15,20.05,20.15,39
20190501|2018-12-14 03:00,14,20.15,20.15,20.1,20.12,12
20190501|2018-12-14 03:30,14,20.15,20.16,20.13,20.15,27
20190501|2018-12-14 04:00,14,20.07,20.07,20.07,20.07,1
20190501|2018-12-14 04:30,14,20.05,20.06,20.05,20.05,4
20190501|2018-12-14 05:00,14,20.05,20.05,20.05,20.05,2
20190501|2018-12-14 05:30,14,20.05,20.06,20.01,20.01,10
20190501|2018-12-14 06:00,14,20.02,20.02,20.01,20.01,5
20190501|2018-12-14 06:30,14,20,20,20,20,5
20190501|2018-12-14 07:00,14,20.01,20.01,20,20,3
20190501|2018-12-14 07:30,14,20,20,20,20,35
20190501|2018-12-14 08:00,14,19.97,19.97,19.91,19.95,168
20190501|2018-12-14 08:30,14,20,20.02,19.92,19.92,264
20190501|2018-12-14 09:00,14,19.93,19.95,19.86,19.95,100
20190501|2018-12-14 09:30,14,20,20.07,19.9,19.95,49
20190501|2018-12-14 10:00,14,19.95,20.06,19.88,20.02,276
20190501|2018-12-14 10:30,14,19.97,20.09,19.95,20.04,64
20190501|2018-12-14 11:00,14,20.05,20.05,20,20,128
20190501|2018-12-14 11:30,14,19.95,20.01,19.95,19.98,9
20190501|2018-12-14 12:00,14,20,20.05,19.95,20,211
20190501|2018-12-14 12:30,14,20.07,20.07,20,20.05,17
20190501|2018-12-14 13:00,14,20.05,20.1,19.99,20,99
20190501|2018-12-14 13:30,14,20.01,20.19,20,20.05,422
20190501|2018-12-14 14:00,14,20.03,20.07,19.95,20.05,180
20190501|2018-12-14 14:30,14,20.05,20.15,19.97,20.02,352
20190501|2018-12-14 15:00,14,20,20,19.9,19.99,396
20190501|2018-12-14 15:30,14,19.95,20.01,19.95,20.01,10
20190501|2018-12-16 18:30,17,19.95,19.95,19.92,19.92,31
20190501|2018-12-16 19:30,17,19.9,19.9,19.9,19.9,18
20190501|2018-12-16 20:00,17,19.9,19.9,19.9,19.9,1
20190501|2018-12-16 21:30,17,19.9,19.9,19.9,19.9,6
20190501|2018-12-16 22:30,17,19.87,19.87,19.87,19.87,5
20190501|2018-12-17 00:00,17,19.9,19.9,19.9,19.9,1
20190501|2018-12-17 00:30,17,19.9,19.9,19.9,19.9,6
20190501|2018-12-17 01:30,17,19.95,19.95,19.95,19.95,14
20190501|2018-12-17 02:00,17,20,20,20,20,8
20190501|2018-12-17 02:30,17,19.95,19.95,19.95,19.95,1
20190501|2018-12-17 03:00,17,19.95,19.97,19.95,19.97,6
20190501|2018-12-17 03:30,17,19.93,19.95,19.93,19.95,2
20190501|2018-12-17 04:30,17,19.9,19.9,19.9,19.9,2
20190501|2018-12-17 05:00,17,19.95,20,19.95,20,2
20190501|2018-12-17 07:00,17,20.01,20.05,20.01,20.05,5
20190501|2018-12-17 07:30,17,20.08,20.1,20.08,20.1,12
20190501|2018-12-17 08:00,17,20.15,20.17,20.08,20.15,1291
20190501|2018-12-17 08:30,17,20.15,20.31,20.15,20.15,669
20190501|2018-12-17 09:00,17,20.2,20.2,20.07,20.15,267
20190501|2018-12-17 09:30,17,20.12,20.25,20.1,20.1,148
20190501|2018-12-17 10:00,17,20.05,20.1,20.02,20.1,128
20190501|2018-12-17 10:30,17,20.15,20.25,20.1,20.15,264
20190501|2018-12-17 11:00,17,20.15,20.3,20.1,20.3,326
20190501|2018-12-17 11:30,17,20.3,20.4,20.25,20.4,380
20190501|2018-12-17 12:00,17,20.4,20.4,20.27,20.35,257
20190501|2018-12-17 12:30,17,20.35,20.45,20.35,20.4,210
20190501|2018-12-17 13:00,17,20.39,20.45,20.3,20.4,323
20190501|2018-12-17 13:30,17,20.4,20.45,20.3,20.35,314
20190501|2018-12-17 14:00,17,20.4,20.52,20.4,20.52,156
20190501|2018-12-17 14:30,17,20.53,20.66,20.49,20.5,424
20190501|2018-12-17 15:00,17,20.52,20.53,20.4,20.4,288
20190501|2018-12-17 15:30,17,20.4,20.4,20.33,20.35,68
20190501|2018-12-17 17:00,18,20.3,20.31,20.27,20.29,212
20190501|2018-12-17 17:30,18,20.3,20.3,20.3,20.3,3
20190501|2018-12-17 18:30,18,20.3,20.3,20.3,20.3,1
20190501|2018-12-17 19:30,18,20.25,20.25,20.25,20.25,2
20190501|2018-12-17 22:00,18,20.35,20.35,20.35,20.35,8
20190501|2018-12-17 23:30,18,20.4,20.4,20.4,20.4,1
20190501|2018-12-18 01:00,18,20.35,20.35,20.35,20.35,1
20190501|2018-12-18 01:30,18,20.3,20.3,20.3,20.3,1
20190501|2018-12-18 02:00,18,20.3,20.35,20.3,20.35,19
20190501|2018-12-18 02:30,18,20.33,20.33,20.33,20.33,3
20190501|2018-12-18 03:00,18,20.35,20.35,20.35,20.35,10
20190501|2018-12-18 03:30,18,20.35,20.35,20.3,20.3,5
20190501|2018-12-18 04:00,18,20.3,20.3,20.3,20.3,3
20190501|2018-12-18 04:30,18,20.3,20.35,20.3,20.35,14
20190501|2018-12-18 05:00,18,20.3,20.31,20.3,20.3,20
20190501|2018-12-18 05:30,18,20.3,20.3,20.3,20.3,2
20190501|2018-12-18 06:30,18,20.3,20.3,20.25,20.25,5
20190501|2018-12-18 07:00,18,20.25,20.25,20.25,20.25,18
20190501|2018-12-18 07:30,18,20.3,20.3,20.3,20.3,9
20190501|2018-12-18 08:00,18,20.3,20.3,20.3,20.3,5
20190501|2018-12-18 08:30,18,20.3,20.43,20.3,20.3,188
20190501|2018-12-18 09:00,18,20.3,20.5,20.3,20.5,196
20190501|2018-12-18 09:30,18,20.45,20.58,20.45,20.55,279
20190501|2018-12-18 10:00,18,20.53,20.68,20.5,20.65,187
20190501|2018-12-18 10:30,18,20.6,20.62,20.58,20.61,54
20190501|2018-12-18 11:00,18,20.61,20.61,20.5,20.6,122
20190501|2018-12-18 11:30,18,20.57,20.6,20.52,20.55,280
20190501|2018-12-18 12:00,18,20.55,20.61,20.51,20.6,186
20190501|2018-12-18 12:30,18,20.6,20.75,20.6,20.75,141
20190501|2018-12-18 13:00,18,20.7,20.75,20.64,20.65,148
20190501|2018-12-18 13:30,18,20.67,20.87,20.65,20.85,273
20190501|2018-12-18 14:00,18,20.85,20.88,20.67,20.8,319
20190501|2018-12-18 14:30,18,20.75,20.77,20.49,20.52,347
20190501|2018-12-18 15:00,18,20.55,20.66,20.54,20.66,660
20190501|2018-12-18 15:30,18,20.67,20.77,20.65,20.75,192
20190501|2018-12-18 17:00,19,20.75,20.75,20.75,20.75,1
20190501|2018-12-18 17:30,19,20.75,20.75,20.71,20.71,2
20190501|2018-12-18 18:00,19,20.71,20.71,20.68,20.7,81
20190501|2018-12-18 18:30,19,20.7,20.7,20.65,20.65,65
20190501|2018-12-18 19:00,19,20.65,20.65,20.56,20.6,26
20190501|2018-12-18 19:30,19,20.61,20.61,20.56,20.56,4
20190501|2018-12-18 20:00,19,20.57,20.59,20.57,20.59,11
20190501|2018-12-18 20:30,19,20.6,20.6,20.6,20.6,2
20190501|2018-12-18 21:00,19,20.55,20.55,20.55,20.55,2
20190501|2018-12-18 21:30,19,20.59,20.59,20.59,20.59,2
20190501|2018-12-18 22:00,19,20.55,20.6,20.55,20.6,7
20190501|2018-12-18 23:00,19,20.51,20.51,20.51,20.51,6
20190501|2018-12-18 23:30,19,20.55,20.55,20.55,20.55,2
20190501|2018-12-19 00:00,19,20.52,20.52,20.52,20.52,6
20190501|2018-12-19 01:00,19,20.5,20.51,20.5,20.51,19
20190501|2018-12-19 01:30,19,20.5,20.55,20.5,20.55,44
20190501|2018-12-19 02:00,19,20.55,20.6,20.55,20.6,56
20190501|2018-12-19 02:30,19,20.6,20.62,20.6,20.6,18
20190501|2018-12-19 03:00,19,20.6,20.6,20.6,20.6,2
20190501|2018-12-19 03:30,19,20.55,20.55,20.55,20.55,6
20190501|2018-12-19 04:30,19,20.55,20.56,20.53,20.55,22
20190501|2018-12-19 05:00,19,20.55,20.57,20.53,20.55,37
20190501|2018-12-19 05:30,19,20.57,20.57,20.57,20.57,1
20190501|2018-12-19 06:30,19,20.55,20.57,20.53,20.57,116
20190501|2018-12-19 07:00,19,20.6,20.65,20.6,20.65,20
20190501|2018-12-19 07:30,19,20.6,20.65,20.6,20.65,36
20190501|2018-12-19 08:00,19,20.65,20.7,20.62,20.62,215
20190501|2018-12-19 08:30,19,20.65,20.65,20.48,20.53,270
20190501|2018-12-19 09:00,19,20.53,20.55,20.45,20.45,201
20190501|2018-12-19 09:30,19,20.45,20.47,20.4,20.45,106
20190501|2018-12-19 10:00,19,20.45,20.55,20.45,20.5,238
20190501|2018-12-19 10:30,19,20.5,20.55,20.4,20.4,202
20190501|2018-12-19 11:00,19,20.38,20.38,20.3,20.35,236
20190501|2018-12-19 11:30,19,20.36,20.37,20.32,20.37,119
20190501|2018-12-19 12:00,19,20.4,20.43,20.36,20.37,112
20190501|2018-12-19 12:30,19,20.36,20.4,20.29,20.29,265
20190501|2018-12-19 13:00,19,20.3,20.65,20.19,20.37,449
20190501|2018-12-19 13:30,19,20.4,20.81,20.3,20.76,363
20190501|2018-12-19 14:00,19,20.75,21,20.7,20.83,520
20190501|2018-12-19 14:30,19,20.81,20.98,20.71,20.75,856
20190501|2018-12-19 15:00,19,20.8,20.9,20.73,20.85,599
20190501|2018-12-19 15:30,19,20.85,20.86,20.81,20.85,52
20190501|2018-12-19 17:00,20,20.85,20.85,20.71,20.71,21
20190501|2018-12-19 17:30,20,20.71,20.71,20.71,20.71,2
20190501|2018-12-19 19:00,20,20.7,20.7,20.7,20.7,4
20190501|2018-12-19 19:30,20,20.71,20.71,20.71,20.71,1
20190501|2018-12-19 20:00,20,20.77,20.77,20.77,20.77,1
20190501|2018-12-19 20:30,20,20.8,20.8,20.8,20.8,2
20190501|2018-12-19 21:00,20,20.83,20.83,20.83,20.83,1
20190501|2018-12-19 22:00,20,20.95,20.97,20.95,20.96,6
20190501|2018-12-19 22:30,20,21,21.05,21,21.05,16
20190501|2018-12-19 23:00,20,21.05,21.07,21.01,21.02,10
20190501|2018-12-19 23:30,20,21.05,21.05,20.98,20.98,5
20190501|2018-12-20 00:00,20,21.05,21.05,21.05,21.05,1
20190501|2018-12-20 00:30,20,21.02,21.02,20.98,20.98,2
20190501|2018-12-20 01:00,20,20.97,21,20.95,20.95,7
20190501|2018-12-20 01:30,20,20.93,20.93,20.9,20.9,11
20190501|2018-12-20 02:00,20,20.95,21,20.92,21,52
20190501|2018-12-20 02:30,20,20.95,20.95,20.95,20.95,5
20190501|2018-12-20 03:00,20,20.95,20.95,20.95,20.95,2
20190501|2018-12-20 03:30,20,20.85,20.87,20.85,20.87,2
20190501|2018-12-20 04:00,20,20.85,20.85,20.81,20.85,51
20190501|2018-12-20 04:30,20,20.85,20.88,20.83,20.86,46
20190501|2018-12-20 05:00,20,20.81,20.83,20.81,20.83,26
20190501|2018-12-20 05:30,20,20.77,20.77,20.75,20.75,21
20190501|2018-12-20 06:00,20,20.7,20.78,20.7,20.78,39
20190501|2018-12-20 06:30,20,20.78,20.78,20.73,20.73,30
20190501|2018-12-20 07:00,20,20.75,20.83,20.75,20.75,58
20190501|2018-12-20 07:30,20,20.73,20.86,20.73,20.86,53
20190501|2018-12-20 08:00,20,20.9,20.95,20.82,20.95,81
20190501|2018-12-20 08:30,20,20.95,21.1,20.9,20.96,581
20190501|2018-12-20 09:00,20,20.95,21.05,20.87,21,516
20190501|2018-12-20 09:30,20,20.97,20.97,20.84,20.87,167
20190501|2018-12-20 10:00,20,20.93,21.08,20.89,21.07,205
20190501|2018-12-20 10:30,20,21.06,21.25,20.98,21.25,656
20190501|2018-12-20 11:00,20,21.19,21.38,21.01,21.01,539
20190501|2018-12-20 11:30,20,21.04,21.2,21.04,21.1,357
20190501|2018-12-20 12:00,20,21.12,21.32,21.1,21.3,458
20190501|2018-12-20 12:30,20,21.3,21.33,21.22,21.3,375
20190501|2018-12-20 13:00,20,21.32,21.41,21.2,21.2,308
20190501|2018-12-20 13:30,20,21.2,21.2,21.01,21.15,216
20190501|2018-12-20 14:00,20,21.15,21.2,20.95,20.97,280
20190501|2018-12-20 14:30,20,21,21.15,20.92,21.05,310
20190501|2018-12-20 15:00,20,21.05,21.05,20.87,20.88,572
20190501|2018-12-20 15:30,20,20.85,20.9,20.81,20.81,146
20190501|2018-12-20 17:00,21,20.76,20.77,20.76,20.77,6
20190501|2018-12-20 17:30,21,20.78,20.85,20.78,20.85,25
20190501|2018-12-20 18:00,21,20.85,20.85,20.85,20.85,17
20190501|2018-12-20 19:00,21,20.85,20.85,20.85,20.85,2
20190501|2018-12-20 21:00,21,20.9,20.95,20.9,20.95,30
20190501|2018-12-20 21:30,21,20.9,20.9,20.9,20.9,1
20190501|2018-12-20 22:30,21,20.95,20.95,20.95,20.95,1
20190501|2018-12-20 23:30,21,20.85,20.85,20.85,20.85,1
20190501|2018-12-21 00:30,21,20.86,20.86,20.82,20.82,5
20190501|2018-12-21 01:00,21,20.85,20.85,20.85,20.85,2
20190501|2018-12-21 02:00,21,20.9,20.9,20.9,20.9,15
20190501|2018-12-21 02:30,21,20.92,20.95,20.87,20.95,22
20190501|2018-12-21 03:00,21,21,21,20.9,20.95,21
20190501|2018-12-21 03:30,21,20.91,20.95,20.9,20.95,3
20190501|2018-12-21 04:00,21,20.95,21.02,20.95,20.95,22
20190501|2018-12-21 04:30,21,20.95,20.95,20.9,20.93,61
20190501|2018-12-21 05:00,21,20.92,21,20.9,20.95,36
20190501|2018-12-21 05:30,21,20.95,20.95,20.9,20.9,31
20190501|2018-12-21 06:00,21,20.9,20.92,20.9,20.92,3
20190501|2018-12-21 06:30,21,20.9,20.92,20.9,20.9,52
20190501|2018-12-21 07:00,21,20.86,20.9,20.86,20.87,62
20190501|2018-12-21 07:30,21,20.88,20.9,20.71,20.8,71
20190501|2018-12-21 08:00,21,20.8,20.9,20.76,20.89,44
20190501|2018-12-21 08:30,21,20.86,20.97,20.76,20.85,454
20190501|2018-12-21 09:00,21,20.83,20.95,20.48,20.55,1339
20190501|2018-12-21 09:30,21,20.55,20.77,20.55,20.76,323
20190501|2018-12-21 10:00,21,20.8,20.85,20.7,20.7,366
20190501|2018-12-21 10:30,21,20.68,20.86,20.65,20.85,185
20190501|2018-12-21 11:00,21,20.83,21,20.82,20.99,601
20190501|2018-12-21 11:30,21,21,21.1,20.85,21,1064
20190501|2018-12-21 12:00,21,20.96,21.03,20.88,20.88,199
20190501|2018-12-21 12:30,21,20.9,21.03,20.8,20.95,1134
20190501|2018-12-21 13:00,21,20.96,21.03,20.91,21.01,395
20190501|2018-12-21 13:30,21,21.01,21.12,21,21.07,533
20190501|2018-12-21 14:00,21,21.07,21.2,21.01,21.2,282
20190501|2018-12-21 14:30,21,21.2,21.22,21,21.17,763
20190501|2018-12-21 15:00,21,21.17,21.22,21.02,21.12,813
20190501|2018-12-21 15:30,21,21.13,21.13,21,21.05,158
20190501|2018-12-23 17:00,24,21.1,21.13,21.1,21.13,2
20190501|2018-12-23 18:00,24,21.15,21.15,21.15,21.15,16
20190501|2018-12-23 19:00,24,21.1,21.1,21.1,21.1,5
20190501|2018-12-23 20:30,24,21,21.1,21,21.1,14
20190501|2018-12-23 22:30,24,20.95,20.95,20.95,20.95,3
20190501|2018-12-23 23:00,24,20.95,20.96,20.95,20.96,6
20190501|2018-12-24 02:00,24,20.95,20.95,20.95,20.95,1
20190501|2018-12-24 02:30,24,21.01,21.01,21.01,21.01,1
20190501|2018-12-24 04:00,24,21.06,21.06,21.06,21.06,1
20190501|2018-12-24 06:00,24,21.15,21.25,21.15,21.25,32
20190501|2018-12-24 06:30,24,21.2,21.26,21.19,21.26,12
20190501|2018-12-24 07:00,24,21.31,21.31,21.2,21.2,18
20190501|2018-12-24 07:30,24,21.3,21.3,21.25,21.26,23
20190501|2018-12-24 08:00,24,21.25,21.25,21.25,21.25,54
20190501|2018-12-24 08:30,24,21.3,21.45,21.2,21.37,288
20190501|2018-12-24 09:00,24,21.35,21.5,21.35,21.37,279
20190501|2018-12-24 09:30,24,21.35,21.4,21.11,21.4,247
20190501|2018-12-24 10:00,24,21.35,21.49,21.35,21.39,352
20190501|2018-12-24 10:30,24,21.36,21.4,21.3,21.35,359
20190501|2018-12-24 11:00,24,21.32,21.36,21.15,21.16,866
20190501|2018-12-24 11:30,24,21.15,21.25,21.11,21.11,1159
20190501|2018-12-24 12:00,24,21.13,21.25,21.1,21.15,567
20190501|2018-12-25 17:00,26,21.16,21.25,21.08,21.1,16
20190501|2018-12-25 17:30,26,21.12,21.12,21.05,21.07,12
20190501|2018-12-25 18:00,26,21.05,21.05,21.05,21.05,2
20190501|2018-12-25 19:00,26,21.05,21.12,21,21.11,39
20190501|2018-12-25 19:30,26,21.07,21.15,21.07,21.1,21
20190501|2018-12-25 20:00,26,21.1,21.1,21.1,21.1,13
20190501|2018-12-25 20:30,26,21.1,21.15,21.07,21.1,14
20190501|2018-12-25 21:00,26,21.1,21.1,21.1,21.1,5
20190501|2018-12-25 21:30,26,21.05,21.06,21.03,21.06,8
20190501|2018-12-25 22:30,26,21.15,21.15,21.15,21.15,2
20190501|2018-12-26 00:00,26,21.05,21.05,21.05,21.05,1
20190501|2018-12-26 01:30,26,21.05,21.05,21.05,21.05,6
20190501|2018-12-26 02:00,26,21.05,21.05,21,21,9
20190501|2018-12-26 02:30,26,21,21,20.98,20.99,42
20190501|2018-12-26 03:00,26,21,21,20.95,20.95,2
20190501|2018-12-26 03:30,26,20.96,20.96,20.85,20.85,18
20190501|2018-12-26 06:00,26,20.86,20.9,20.81,20.85,52
20190501|2018-12-26 06:30,26,20.85,20.85,20.81,20.83,41
20190501|2018-12-26 07:00,26,20.85,20.85,20.85,20.85,1
20190501|2018-12-26 07:30,26,20.93,20.95,20.9,20.92,90
20190501|2018-12-26 08:00,26,20.97,20.97,20.81,20.83,90
20190501|2018-12-26 08:30,26,20.8,21.2,20.6,21.2,2310
20190501|2018-12-26 09:00,26,21.22,21.23,20.86,20.91,1006
20190501|2018-12-26 09:30,26,20.9,21.12,20.89,21.12,337
20190501|2018-12-26 10:00,26,21.07,21.1,20.9,20.9,168
20190501|2018-12-26 10:30,26,20.91,20.96,20.75,20.77,179
20190501|2018-12-26 11:00,26,20.76,20.81,20.6,20.75,431
20190501|2018-12-26 11:30,26,20.7,20.75,20.61,20.65,344
20190501|2018-12-26 12:00,26,20.6,20.75,20.56,20.7,240
20190501|2018-12-26 12:30,26,20.7,20.71,20.58,20.6,252
20190501|2018-12-26 13:00,26,20.63,20.73,20.57,20.7,285
20190501|2018-12-26 13:30,26,20.72,20.81,20.65,20.66,347
20190501|2018-12-26 14:00,26,20.7,20.85,20.61,20.75,530
20190501|2018-12-26 14:30,26,20.8,20.81,20.56,20.64,797
20190501|2018-12-26 15:00,26,20.62,20.7,20.55,20.7,753
20190501|2018-12-26 15:30,26,20.67,20.75,20.61,20.72,73
20190501|2018-12-26 17:00,27,20.64,20.7,20.64,20.7,14
20190501|2018-12-26 17:30,27,20.73,20.75,20.73,20.75,18
20190501|2018-12-26 18:00,27,20.7,20.75,20.7,20.75,3
20190501|2018-12-26 23:00,27,20.65,20.65,20.65,20.65,4
20190501|2018-12-26 23:30,27,20.7,20.8,20.7,20.8,8
20190501|2018-12-27 00:00,27,20.8,20.8,20.8,20.8,1
20190501|2018-12-27 01:30,27,20.8,20.8,20.8,20.8,8
20190501|2018-12-27 02:00,27,20.8,20.86,20.8,20.81,44
20190501|2018-12-27 02:30,27,20.82,20.87,20.82,20.87,28
20190501|2018-12-27 03:00,27,20.9,21.02,20.9,21.02,28
20190501|2018-12-27 03:30,27,21,21.08,21,21.08,22
20190501|2018-12-27 04:00,27,21.05,21.05,20.98,20.98,28
20190501|2018-12-27 04:30,27,20.96,21.05,20.96,21.02,38
20190501|2018-12-27 05:00,27,21,21.05,21,21.05,38
20190501|2018-12-27 05:30,27,21,21.03,21,21.03,5
20190501|2018-12-27 06:00,27,21.02,21.05,21.02,21.05,21
20190501|2018-12-27 06:30,27,21.01,21.01,20.93,21,17
20190501|2018-12-27 07:00,27,20.97,21.02,20.97,21,12
20190501|2018-12-27 07:30,27,21.05,21.15,21.05,21.15,79
20190501|2018-12-27 08:00,27,21.15,21.17,21.05,21.05,189
20190501|2018-12-27 08:30,27,21.07,21.23,20.95,21.11,309
20190501|2018-12-27 09:00,27,21.15,21.35,21.1,21.35,625
20190501|2018-12-27 09:30,27,21.36,21.45,21.3,21.43,444
20190501|2018-12-27 10:00,27,21.41,21.47,21.32,21.32,142
20190501|2018-12-27 10:30,27,21.3,21.45,21.3,21.4,365
20190501|2018-12-27 11:00,27,21.4,21.55,21.38,21.55,110
20190501|2018-12-27 11:30,27,21.55,21.6,21.45,21.45,180
20190501|2018-12-27 12:00,27,21.45,21.55,21.41,21.45,115
20190501|2018-12-27 12:30,27,21.45,21.6,21.41,21.55,61
20190501|2018-12-27 13:00,27,21.6,21.75,21.56,21.65,443
20190501|2018-12-27 13:30,27,21.65,21.7,21.45,21.5,311
20190501|2018-12-27 14:00,27,21.55,21.6,21.13,21.17,246
20190501|2018-12-27 14:30,27,21.15,21.2,20.93,21,427
20190501|2018-12-27 15:00,27,20.96,21.05,20.91,20.91,426
20190501|2018-12-27 15:30,27,20.95,21.12,20.95,21.07,248
20190501|2018-12-27 17:00,28,21.1,21.1,21.1,21.1,5
20190501|2018-12-27 17:30,28,21.07,21.1,21.07,21.1,10
20190501|2018-12-27 18:00,28,21.05,21.07,21.05,21.07,69
20190501|2018-12-27 18:30,28,21.05,21.05,21.05,21.05,23
20190501|2018-12-27 21:30,28,21,21,21,21,1
20190501|2018-12-27 22:30,28,20.95,20.95,20.95,20.95,6
20190501|2018-12-27 23:00,28,20.95,20.95,20.95,20.95,20
20190501|2018-12-27 23:30,28,21.05,21.05,21.01,21.02,15
20190501|2018-12-28 00:30,28,21.06,21.1,21.06,21.1,11
20190501|2018-12-28 01:00,28,21.1,21.1,21.1,21.1,1
20190501|2018-12-28 01:30,28,21.1,21.1,21.02,21.02,12
20190501|2018-12-28 02:00,28,21.05,21.06,21,21.05,14
20190501|2018-12-28 02:30,28,21.06,21.06,21.02,21.02,20
20190501|2018-12-28 03:00,28,21.05,21.1,21.01,21.06,25
20190501|2018-12-28 03:30,28,21.05,21.05,21,21.01,15
20190501|2018-12-28 04:00,28,21,21,21,21,1
20190501|2018-12-28 05:00,28,21,21,21,21,12
20190501|2018-12-28 05:30,28,20.95,21,20.95,21,13
20190501|2018-12-28 06:00,28,21,21,21,21,14
20190501|2018-12-28 06:30,28,21,21,21,21,10
20190501|2018-12-28 07:00,28,21,21.05,21,21.03,3
20190501|2018-12-28 07:30,28,21.05,21.05,21.03,21.05,14
20190501|2018-12-28 08:00,28,21.05,21.06,21.02,21.05,41
20190501|2018-12-28 08:30,28,21.1,21.2,20.97,21.05,207
20190501|2018-12-28 09:00,28,21.15,21.25,21.12,21.25,142
20190501|2018-12-28 09:30,28,21.3,21.36,21.25,21.35,325
20190501|2018-12-28 10:00,28,21.35,21.4,21.25,21.25,283
20190501|2018-12-28 10:30,28,21.25,21.35,21.2,21.27,98
20190501|2018-12-28 11:00,28,21.25,21.3,21.21,21.26,208
20190501|2018-12-28 11:30,28,21.23,21.23,21.06,21.11,165
20190501|2018-12-28 12:00,28,21.11,21.16,21.05,21.15,130
20190501|2018-12-28 12:30,28,21.16,21.31,21.16,21.2,571
20190501|2018-12-28 13:00,28,21.15,21.15,21,21.06,102
20190501|2018-12-28 13:30,28,21.05,21.05,20.86,20.92,190
20190501|2018-12-28 14:00,28,20.95,21.05,20.9,21,446
20190501|2018-12-28 14:30,28,21,21.14,20.92,20.98,294
20190501|2018-12-28 15:00,28,21.05,21.15,20.95,21,570
20190501|2018-12-28 15:30,28,21,21.05,20.98,20.98,83
20190501|2018-12-30 17:00,31,20.98,20.98,20.87,20.88,14
20190501|2018-12-30 17:30,31,20.89,20.89,20.89,20.89,1
20190501|2018-12-30 18:30,31,20.9,20.9,20.9,20.9,8
20190501|2018-12-30 19:00,31,20.9,20.92,20.9,20.92,6
20190501|2018-12-30 20:30,31,20.9,20.9,20.9,20.9,2
20190501|2018-12-30 21:00,31,20.92,20.92,20.9,20.9,4
20190501|2018-12-30 22:00,31,20.95,20.96,20.95,20.95,24
20190501|2018-12-31 00:30,31,20.92,20.92,20.9,20.9,2
20190501|2018-12-31 02:30,31,20.86,20.86,20.86,20.86,1
20190501|2018-12-31 03:30,31,20.85,20.85,20.83,20.83,4
20190501|2018-12-31 04:00,31,20.87,20.87,20.87,20.87,1
20190501|2018-12-31 05:30,31,20.75,20.75,20.73,20.73,7
20190501|2018-12-31 06:00,31,20.74,20.74,20.74,20.74,2
20190501|2018-12-31 06:30,31,20.69,20.7,20.67,20.7,24
20190501|2018-12-31 07:00,31,20.7,20.75,20.7,20.75,14
20190501|2018-12-31 07:30,31,20.8,20.8,20.65,20.65,51
20190501|2018-12-31 08:00,31,20.65,20.65,20.65,20.65,1
20190501|2018-12-31 08:30,31,20.65,20.8,20.61,20.73,315
20190501|2018-12-31 09:00,31,20.75,20.82,20.7,20.8,211
20190501|2018-12-31 09:30,31,20.82,20.86,20.78,20.85,53
20190501|2018-12-31 10:00,31,20.83,20.85,20.8,20.8,98
20190501|2018-12-31 10:30,31,20.81,20.86,20.8,20.8,183
20190501|2018-12-31 11:00,31,20.82,20.82,20.75,20.76,80
20190501|2018-12-31 11:30,31,20.76,20.81,20.75,20.78,141
20190501|2018-12-31 12:00,31,20.75,20.8,20.7,20.73,242
20190501|2018-12-31 12:30,31,20.72,20.84,20.72,20.81,192
20190501|2018-12-31 13:00,31,20.83,20.86,20.8,20.86,162
20190501|2018-12-31 13:30,31,20.87,20.9,20.79,20.85,374
20190501|2018-12-31 14:00,31,20.86,20.97,20.8,20.89,505
20190501|2018-12-31 14:30,31,20.85,20.85,20.75,20.8,372
20190501|2018-12-31 15:00,31,20.75,20.8,20.67,20.72,832
20190501|2018-12-31 15:30,31,20.71,20.72,20.65,20.65,113
20190501|2019-01-01 17:00,2,20.6,20.6,20.6,20.6,3
20190501|2019-01-01 19:30,2,20.75,20.75,20.75,20.75,1
20190501|2019-01-01 20:00,2,20.77,20.79,20.75,20.77,23
20190501|2019-01-01 20:30,2,20.77,20.87,20.77,20.8,44
20190501|2019-01-01 21:00,2,20.85,20.85,20.85,20.85,3
20190501|2019-01-01 22:00,2,20.87,20.92,20.87,20.91,11
20190501|2019-01-02 01:30,2,20.95,20.95,20.95,20.95,1
20190501|2019-01-02 02:00,2,21,21.16,21,21.16,28
20190501|2019-01-02 02:30,2,21.2,21.2,21.15,21.15,2
20190501|2019-01-02 03:00,2,21.15,21.15,21.1,21.1,11
20190501|2019-01-02 05:00,2,21.1,21.1,21.1,21.1,1
20190501|2019-01-02 05:30,2,21.1,21.1,21.1,21.1,1
20190501|2019-01-02 06:00,2,21.05,21.05,21.05,21.05,40
20190501|2019-01-02 07:00,2,21.15,21.15,21.12,21.12,13
20190501|2019-01-02 07:30,2,21.13,21.13,21.05,21.05,31
20190501|2019-01-02 08:00,2,21.05,21.05,20.9,20.97,80
20190501|2019-01-02 08:30,2,20.96,21.02,20.85,20.91,330
20190501|2019-01-02 09:00,2,20.9,20.91,20.85,20.91,44
20190501|2019-01-02 09:30,2,20.92,20.97,20.75,20.8,170
20190501|2019-01-02 10:00,2,20.82,20.82,20.67,20.75,214
20190501|2019-01-02 10:30,2,20.73,20.86,20.71,20.85,276
20190501|2019-01-02 11:00,2,20.85,20.87,20.8,20.83,220
20190501|2019-01-02 11:30,2,20.85,20.85,20.6,20.62,470
20190501|2019-01-02 12:00,2,20.56,20.65,20.55,20.61,125
20190501|2019-01-02 12:30,2,20.61,20.66,20.56,20.6,101
20190501|2019-01-02 13:00,2,20.6,20.7,20.57,20.62,177
20190501|2019-01-02 13:30,2,20.6,20.7,20.56,20.68,1345
20190501|2019-01-02 14:00,2,20.68,20.75,20.6,20.65,351
20190501|2019-01-02 14:30,2,20.65,20.71,20.5,20.5,670
20190501|2019-01-02 15:00,2,20.5,20.65,20.45,20.63,414
20190501|2019-01-02 15:30,2,20.66,20.85,20.65,20.85,261
20190501|2019-01-02 17:00,3,20.95,21.07,20.95,21.02,116
20190501|2019-01-02 17:30,3,21.05,21.09,21.05,21.06,5
20190501|2019-01-02 18:00,3,21.05,21.05,21,21,10
20190501|2019-01-02 18:30,3,21,21,21,21,2
20190501|2019-01-02 19:00,3,21,21,20.97,20.97,3
20190501|2019-01-02 19:30,3,20.95,21.02,20.95,20.97,15
20190501|2019-01-02 20:00,3,20.93,20.97,20.92,20.95,74
20190501|2019-01-02 20:30,3,20.97,21.02,20.97,21,74
20190501|2019-01-02 21:00,3,21.02,21.03,21,21,47
20190501|2019-01-03 01:30,3,21,21,21,21,18
20190501|2019-01-03 02:00,3,21.05,21.1,21.05,21.05,17
20190501|2019-01-03 02:30,3,21.05,21.05,21.05,21.05,8
20190501|2019-01-03 03:00,3,21.05,21.05,21,21,6
20190501|2019-01-03 03:30,3,21.05,21.12,21.02,21.12,27
20190501|2019-01-03 04:00,3,21.15,21.15,21.15,21.15,5
20190501|2019-01-03 04:30,3,21.16,21.16,21.16,21.16,1
20190501|2019-01-03 05:00,3,21.16,21.17,21.15,21.17,10
20190501|2019-01-03 05:30,3,21.15,21.15,21.15,21.15,5
20190501|2019-01-03 06:00,3,21.1,21.1,21.1,21.1,6
20190501|2019-01-03 06:30,3,21.05,21.05,21.05,21.05,26
20190501|2019-01-03 07:00,3,21,21,20.95,20.95,21
20190501|2019-01-03 07:30,3,20.95,20.95,20.9,20.9,9
20190501|2019-01-03 08:00,3,20.9,20.9,20.85,20.85,23
20190501|2019-01-03 08:30,3,20.85,21,20.8,20.9,179
20190501|2019-01-03 09:00,3,20.95,21.2,20.94,21.12,280
20190501|2019-01-03 09:30,3,21.15,21.35,21.15,21.25,135
20190501|2019-01-03 10:00,3,21.2,21.2,21,21.07,144
20190501|2019-01-03 10:30,3,21.07,21.12,20.92,20.98,235
20190501|2019-01-03 11:00,3,20.96,21.15,20.95,21.1,249
20190501|2019-01-03 11:30,3,21.1,21.2,21.05,21.06,248
20190501|2019-01-03 12:00,3,21.07,21.27,21.07,21.17,409
20190501|2019-01-03 12:30,3,21.17,21.2,21.09,21.13,460
20190501|2019-01-03 13:00,3,21.18,21.2,20.98,20.98,642
20190501|2019-01-03 13:30,3,20.96,21.12,20.96,21.12,236
20190501|2019-01-03 14:00,3,21.12,21.22,21.1,21.15,398
20190501|2019-01-03 14:30,3,21.16,21.2,21.05,21.2,144
20190501|2019-01-03 15:00,3,21.25,21.3,21.16,21.2,433
20190501|2019-01-03 15:30,3,21.2,21.21,21.16,21.16,208
20190501|2019-01-03 18:00,4,21.27,21.27,21.27,21.27,1
20190501|2019-01-03 18:30,4,21.3,21.3,21.3,21.3,3
20190501|2019-01-03 20:00,4,21.2,21.2,21.2,21.2,9
20190501|2019-01-03 20:30,4,21.15,21.15,21.14,21.14,2
20190501|2019-01-03 21:00,4,21.1,21.1,21.03,21.05,11
20190501|2019-01-03 21:30,4,21.1,21.1,21.1,21.1,2
20190501|2019-01-03 22:00,4,21.07,21.07,21.05,21.05,3
20190501|2019-01-04 00:00,4,21.01,21.01,21.01,21.01,1
20190501|2019-01-04 00:30,4,21,21,21,21,1
20190501|2019-01-04 01:30,4,21,21,20.93,20.95,20
20190501|2019-01-04 02:00,4,20.93,20.95,20.9,20.95,17
20190501|2019-01-04 02:30,4,20.95,20.95,20.91,20.91,3
20190501|2019-01-04 03:00,4,20.95,20.95,20.9,20.9,16
20190501|2019-01-04 04:00,4,20.95,20.95,20.9,20.95,28
20190501|2019-01-04 04:30,4,20.9,20.9,20.85,20.85,19
20190501|2019-01-04 05:00,4,20.85,20.86,20.84,20.84,38
20190501|2019-01-04 06:00,4,20.85,20.85,20.85,20.85,2
20190501|2019-01-04 07:00,4,20.85,20.85,20.85,20.85,6
20190501|2019-01-04 07:30,4,20.88,20.91,20.8,20.8,74
20190501|2019-01-04 08:00,4,20.76,20.8,20.67,20.75,102
20190501|2019-01-04 08:30,4,20.75,20.91,20.75,20.9,509
20190501|2019-01-04 09:00,4,20.87,20.91,20.66,20.67,807
20190501|2019-01-04 09:30,4,20.65,20.67,20.58,20.6,545
20190501|2019-01-04 10:00,4,20.6,20.66,20.55,20.65,505
20190501|2019-01-04 10:30,4,20.65,20.65,20.6,20.61,76
20190501|2019-01-04 11:00,4,20.65,20.66,20.6,20.65,271
20190501|2019-01-04 11:30,4,20.65,20.65,20.52,20.55,132
20190501|2019-01-04 12:00,4,20.55,20.6,20.45,20.5,187
20190501|2019-01-04 12:30,4,20.48,20.57,20.45,20.55,312
20190501|2019-01-04 13:00,4,20.55,20.61,20.48,20.5,245
20190501|2019-01-04 13:30,4,20.5,20.6,20.46,20.55,424
20190501|2019-01-04 14:00,4,20.55,20.55,20.45,20.54,484
20190501|2019-01-04 14:30,4,20.51,20.51,20.35,20.36,632
20190501|2019-01-04 15:00,4,20.35,20.37,20.26,20.27,590
20190501|2019-01-04 15:30,4,20.3,20.34,20.3,20.32,32
20190501|2019-01-06 17:00,7,20.2,20.2,20.15,20.2,15
20190501|2019-01-06 17:30,7,20.2,20.22,20.2,20.22,7
20190501|2019-01-06 18:00,7,20.2,20.2,20.12,20.13,25
20190501|2019-01-06 18:30,7,20.1,20.15,20.1,20.15,10
20190501|2019-01-06 19:00,7,20.15,20.16,20.15,20.16,19
20190501|2019-01-06 19:30,7,20.17,20.17,20.17,20.17,4
20190501|2019-01-06 20:00,7,20.2,20.2,20.2,20.2,9
20190501|2019-01-06 20:30,7,20.2,20.2,20.2,20.2,2
20190501|2019-01-06 22:00,7,20.25,20.25,20.25,20.25,7
20190501|2019-01-07 01:30,7,20.25,20.25,20.25,20.25,22
20190501|2019-01-07 02:30,7,20.3,20.35,20.3,20.35,27
20190501|2019-01-07 03:00,7,20.35,20.35,20.35,20.35,6
20190501|2019-01-07 03:30,7,20.4,20.45,20.4,20.45,22
20190501|2019-01-07 04:00,7,20.4,20.4,20.4,20.4,9
20190501|2019-01-07 05:00,7,20.4,20.4,20.4,20.4,1
20190501|2019-01-07 05:30,7,20.41,20.41,20.35,20.35,3
20190501|2019-01-07 06:00,7,20.35,20.35,20.35,20.35,1
20190501|2019-01-07 06:30,7,20.35,20.35,20.35,20.35,5
20190501|2019-01-07 07:30,7,20.4,20.4,20.35,20.36,29
20190501|2019-01-07 08:00,7,20.35,20.4,20.28,20.28,51
20190501|2019-01-07 08:30,7,20.26,20.45,20.22,20.42,124
20190501|2019-01-07 09:00,7,20.42,20.45,20.27,20.3,324
20190501|2019-01-07 09:30,7,20.33,20.33,20.2,20.2,351
20190501|2019-01-07 10:00,7,20.2,20.21,20.1,20.1,334
20190501|2019-01-07 10:30,7,20.15,20.16,20,20.05,408
20190501|2019-01-07 11:00,7,20.08,20.08,20.03,20.07,42
20190501|2019-01-07 11:30,7,20.1,20.1,20.05,20.05,55
20190501|2019-01-07 12:00,7,20.02,20.03,20,20.01,78
20190501|2019-01-07 12:30,7,20,20.1,19.97,20.1,177
20190501|2019-01-07 13:00,7,20.1,20.15,20.07,20.15,137
20190501|2019-01-07 13:30,7,20.18,20.21,20.13,20.15,132
20190501|2019-01-07 14:00,7,20.13,20.18,20.05,20.05,255
20190501|2019-01-07 14:30,7,20.05,20.2,20.02,20.2,208
20190501|2019-01-07 15:00,7,20.2,20.22,20.12,20.15,585
20190501|2019-01-07 15:30,7,20.12,20.13,20.12,20.13,8
20190501|2019-01-07 17:00,8,20.15,20.15,20.15,20.15,12
20190501|2019-01-07 18:00,8,20.15,20.15,20.13,20.13,4
20190501|2019-01-07 18:30,8,20.1,20.12,20.1,20.1,15
20190501|2019-01-07 19:00,8,20.1,20.1,20.1,20.1,19
20190501|2019-01-07 19:30,8,20.1,20.1,20.1,20.1,1
20190501|2019-01-07 20:00,8,20.15,20.21,20.15,20.18,106
20190501|2019-01-07 21:30,8,20.13,20.13,20.13,20.13,3
20190501|2019-01-07 23:30,8,20.15,20.15,20.15,20.15,10
20190501|2019-01-08 01:00,8,20.1,20.1,20.1,20.1,2
20190501|2019-01-08 02:00,8,20.15,20.15,20.15,20.15,9
20190501|2019-01-08 02:30,8,20.1,20.13,20.1,20.13,7
20190501|2019-01-08 03:00,8,20.1,20.1,20.1,20.1,6
20190501|2019-01-08 03:30,8,20.1,20.1,20.1,20.1,2
20190501|2019-01-08 04:30,8,20.11,20.11,20.1,20.1,29
20190501|2019-01-08 05:00,8,20.11,20.11,20.11,20.11,1
20190501|2019-01-08 05:30,8,20.1,20.1,20.1,20.1,54
20190501|2019-01-08 06:00,8,20.1,20.1,20.1,20.1,2
20190501|2019-01-08 06:30,8,20.1,20.13,20.1,20.13,3
20190501|2019-01-08 07:00,8,20.12,20.12,20.1,20.1,29
20190501|2019-01-08 07:30,8,20.1,20.1,20.1,20.1,3
20190501|2019-01-08 08:00,8,20.07,20.13,20.07,20.11,88
20190501|2019-01-08 08:30,8,20.05,20.26,20.05,20.26,778
20190501|2019-01-08 09:00,8,20.25,20.31,20.16,20.26,390
20190501|2019-01-08 09:30,8,20.3,20.4,20.3,20.35,179
20190501|2019-01-08 10:00,8,20.35,20.35,20.25,20.26,83
20190501|2019-01-08 10:30,8,20.3,20.4,20.25,20.25,93
20190501|2019-01-08 11:00,8,20.25,20.25,20.15,20.16,150
20190501|2019-01-08 11:30,8,20.16,20.27,20.16,20.17,306
20190501|2019-01-08 12:00,8,20.16,20.16,20.08,20.1,54
20190501|2019-01-08 12:30,8,20.07,20.18,20.07,20.08,116
20190501|2019-01-08 13:00,8,20.1,20.17,20.08,20.12,125
20190501|2019-01-08 13:30,8,20.15,20.15,20,20,510
20190501|2019-01-08 14:00,8,20.05,20.07,19.97,19.97,279
20190501|2019-01-08 14:30,8,19.98,20.05,19.93,20,353
20190501|2019-01-08 15:00,8,19.95,20,19.94,19.96,465
20190501|2019-01-08 15:30,8,19.96,20,19.95,19.97,210
20190501|2019-01-08 17:00,9,20,20,19.97,19.97,9
20190501|2019-01-08 17:30,9,19.95,19.95,19.9,19.92,15
20190501|2019-01-08 18:00,9,19.96,19.96,19.96,19.96,3
20190501|2019-01-08 19:00,9,19.95,19.95,19.91,19.91,9
20190501|2019-01-08 19:30,9,19.91,19.91,19.91,19.91,4
20190501|2019-01-08 20:00,9,19.95,19.95,19.91,19.91,2
20190501|2019-01-08 20:30,9,19.9,19.9,19.9,19.9,4
20190501|2019-01-09 00:00,9,19.95,19.95,19.95,19.95,2
20190501|2019-01-09 00:30,9,19.96,19.96,19.96,19.96,2
20190501|2019-01-09 01:30,9,19.96,19.96,19.96,19.96,19
20190501|2019-01-09 02:00,9,19.96,19.99,19.95,19.96,27
20190501|2019-01-09 02:30,9,19.95,19.95,19.95,19.95,5
20190501|2019-01-09 03:00,9,19.95,19.95,19.95,19.95,10
20190501|2019-01-09 04:30,9,19.96,19.96,19.95,19.95,15
20190501|2019-01-09 05:00,9,19.95,19.95,19.95,19.95,29
20190501|2019-01-09 06:00,9,19.95,19.95,19.95,19.95,9
20190501|2019-01-09 06:30,9,19.95,19.95,19.95,19.95,10
20190501|2019-01-09 07:00,9,19.95,19.95,19.9,19.9,2
20190501|2019-01-09 07:30,9,19.9,19.9,19.9,19.9,5
20190501|2019-01-09 08:00,9,19.9,19.92,19.86,19.87,27
20190501|2019-01-09 08:30,9,19.9,19.9,19.8,19.82,121
20190501|2019-01-09 09:00,9,19.8,19.8,19.68,19.76,169
20190501|2019-01-09 09:30,9,19.78,20,19.78,19.86,388
20190501|2019-01-09 10:00,9,19.83,19.87,19.76,19.85,451
20190501|2019-01-09 10:30,9,19.87,19.87,19.78,19.85,180
20190501|2019-01-09 11:00,9,19.86,19.9,19.86,19.86,121
20190501|2019-01-09 11:30,9,19.85,19.85,19.76,19.77,55
20190501|2019-01-09 12:00,9,19.8,19.86,19.8,19.82,41
20190501|2019-01-09 12:30,9,19.82,19.91,19.8,19.8,124
20190501|2019-01-09 13:00,9,19.85,19.95,19.81,19.85,176
20190501|2019-01-09 13:30,9,19.86,19.86,19.72,19.76,73
20190501|2019-01-09 14:00,9,19.75,19.8,19.66,19.72,290
20190501|2019-01-09 14:30,9,19.75,19.85,19.7,19.8,305
20190501|2019-01-09 15:00,9,19.81,19.9,19.79,19.87,379
20190501|2019-01-09 15:30,9,19.88,19.92,19.85,19.88,183
20190501|2019-01-09 18:30,10,19.95,19.95,19.95,19.95,22
20190501|2019-01-09 19:00,10,20,20.01,20,20.01,4
20190501|2019-01-09 19:30,10,20.01,20.06,20.01,20.02,21
20190501|2019-01-09 20:00,10,20.02,20.02,20.02,20.02,6
20190501|2019-01-09 20:30,10,20.02,20.02,20.02,20.02,4
20190501|2019-01-10 01:00,10,20.05,20.05,20,20.05,30
20190501|2019-01-10 01:30,10,20.03,20.05,20.03,20.05,2
20190501|2019-01-10 02:00,10,20.09,20.1,20.06,20.06,4
20190501|2019-01-10 02:30,10,20.11,20.11,20.11,20.11,4
20190501|2019-01-10 03:00,10,20.06,20.06,20.06,20.06,1
20190501|2019-01-10 04:00,10,20.01,20.01,20.01,20.01,1
20190501|2019-01-10 04:30,10,20.05,20.05,20,20,16
20190501|2019-01-10 05:00,10,20,20.05,20,20,57
20190501|2019-01-10 05:30,10,20,20,20,20,26
20190501|2019-01-10 06:00,10,20,20,19.95,19.95,9
20190501|2019-01-10 06:30,10,19.95,20.01,19.95,19.95,15
20190501|2019-01-10 07:00,10,19.95,19.95,19.85,19.85,48
20190501|2019-01-10 07:30,10,19.85,19.9,19.85,19.9,41
20190501|2019-01-10 08:00,10,19.9,19.9,19.85,19.9,44
20190501|2019-01-10 08:30,10,19.9,20.07,19.9,20,361
20190501|2019-01-10 09:00,10,19.95,20,19.9,19.9,315
20190501|2019-01-10 09:30,10,19.9,20.02,19.85,19.85,406
20190501|2019-01-10 10:00,10,19.85,19.92,19.85,19.9,346
20190501|2019-01-10 10:30,10,19.95,19.95,19.85,19.9,111
20190501|2019-01-10 11:00,10,19.9,19.95,19.85,19.86,165
20190501|2019-01-10 11:30,10,19.85,19.9,19.8,19.85,120
20190501|2019-01-10 12:00,10,19.85,20,19.85,19.9,52
20190501|2019-01-10 12:30,10,19.9,20.02,19.9,19.91,74
20190501|2019-01-10 13:00,10,19.91,19.92,19.8,19.82,150
20190501|2019-01-10 13:30,10,19.82,19.9,19.8,19.85,165
20190501|2019-01-10 14:00,10,19.81,19.85,19.75,19.75,133
20190501|2019-01-10 14:30,10,19.77,19.8,19.72,19.77,313
20190501|2019-01-10 15:00,10,19.8,19.82,19.75,19.81,541
20190501|2019-01-10 15:30,10,19.82,19.84,19.8,19.8,28
20190501|2019-01-10 17:00,11,19.85,19.85,19.85,19.85,25
20190501|2019-01-10 17:30,11,19.85,19.85,19.85,19.85,12
20190501|2019-01-10 18:00,11,19.85,19.85,19.85,19.85,19
20190501|2019-01-10 19:00,11,19.85,19.9,19.85,19.89,51
20190501|2019-01-10 19:30,11,19.9,19.9,19.9,19.9,21
20190501|2019-01-10 22:00,11,19.9,19.9,19.9,19.9,1
20190501|2019-01-10 22:30,11,19.88,19.89,19.88,19.89,2
20190501|2019-01-11 00:00,11,19.85,19.85,19.85,19.85,3
20190501|2019-01-11 00:30,11,19.85,19.85,19.85,19.85,4
20190501|2019-01-11 02:00,11,19.9,19.9,19.9,19.9,1
20190501|2019-01-11 02:30,11,19.85,19.85,19.85,19.85,1
20190501|2019-01-11 03:00,11,19.8,19.8,19.8,19.8,13
20190501|2019-01-11 03:30,11,19.8,19.8,19.8,19.8,15
20190501|2019-01-11 04:30,11,19.9,19.9,19.83,19.83,14
20190501|2019-01-11 06:00,11,19.92,19.92,19.86,19.87,11
20190501|2019-01-11 06:30,11,19.87,19.87,19.87,19.87,9
20190501|2019-01-11 07:00,11,19.95,19.95,19.95,19.95,4
20190501|2019-01-11 07:30,11,19.95,19.95,19.95,19.95,3
20190501|2019-01-11 08:00,11,19.95,19.96,19.95,19.95,64
20190501|2019-01-11 08:30,11,19.95,20,19.85,19.87,372
20190501|2019-01-11 09:00,11,19.87,19.88,19.72,19.85,630
20190501|2019-01-11 09:30,11,19.9,19.92,19.75,19.75,226
20190501|2019-01-11 10:00,11,19.77,19.81,19.7,19.75,285
20190501|2019-01-11 10:30,11,19.75,19.8,19.65,19.7,323
20190501|2019-01-11 11:00,11,19.68,19.71,19.57,19.6,308
20190501|2019-01-11 11:30,11,19.59,19.62,19.5,19.55,474
20190501|2019-01-11 12:00,11,19.55,19.8,19.55,19.7,260
20190501|2019-01-11 12:30,11,19.7,19.72,19.55,19.55,140
20190501|2019-01-11 13:00,11,19.6,19.61,19.5,19.51,75
20190501|2019-01-11 13:30,11,19.5,19.6,19.5,19.55,241
20190501|2019-01-11 14:00,11,19.57,19.61,19.54,19.61,208
20190501|2019-01-11 14:30,11,19.6,19.6,19.5,19.5,451
20190501|2019-01-11 15:00,11,19.55,19.65,19.5,19.57,370
20190501|2019-01-11 15:30,11,19.56,19.6,19.56,19.56,140
20190501|2019-01-13 17:00,14,19.61,19.67,19.61,19.67,8
20190501|2019-01-13 17:30,14,19.7,19.7,19.69,19.7,18
20190501|2019-01-13 18:00,14,19.7,19.7,19.69,19.7,68
20190501|2019-01-13 18:30,14,19.69,19.69,19.69,19.69,1
20190501|2019-01-13 19:00,14,19.7,19.71,19.68,19.71,33
20190501|2019-01-13 19:30,14,19.75,19.83,19.73,19.83,34
20190501|2019-01-13 20:00,14,19.82,19.85,19.8,19.82,36
20190501|2019-01-13 20:30,14,19.82,19.82,19.82,19.82,3
20190501|2019-01-13 21:00,14,19.85,19.85,19.85,19.85,2
20190501|2019-01-13 23:30,14,19.85,19.85,19.84,19.85,21
20190501|2019-01-14 00:00,14,19.85,19.86,19.85,19.86,8
20190501|2019-01-14 00:30,14,19.89,19.89,19.87,19.87,4
20190501|2019-01-14 01:00,14,19.85,19.85,19.85,19.85,35
20190501|2019-01-14 02:00,14,19.85,19.85,19.85,19.85,9
20190501|2019-01-14 02:30,14,19.85,19.85,19.82,19.82,22
20190501|2019-01-14 03:00,14,19.82,19.82,19.77,19.77,20
20190501|2019-01-14 03:30,14,19.8,19.81,19.8,19.81,24
20190501|2019-01-14 04:00,14,19.82,19.89,19.82,19.85,61
20190501|2019-01-14 04:30,14,19.81,19.81,19.81,19.81,5
20190501|2019-01-14 05:00,14,19.81,19.85,19.81,19.81,42
20190501|2019-01-14 05:30,14,19.81,19.85,19.81,19.85,9
20190501|2019-01-14 06:00,14,19.81,19.81,19.76,19.77,6
20190501|2019-01-14 06:30,14,19.75,19.75,19.75,19.75,18
20190501|2019-01-14 07:00,14,19.75,19.75,19.75,19.75,1
20190501|2019-01-14 07:30,14,19.75,19.75,19.7,19.7,36
20190501|2019-01-14 08:00,14,19.68,19.7,19.65,19.67,20
20190501|2019-01-14 08:30,14,19.7,19.8,19.65,19.8,789
20190501|2019-01-14 09:00,14,19.8,19.82,19.65,19.71,218
20190501|2019-01-14 09:30,14,19.7,19.7,19.55,19.55,474
20190501|2019-01-14 10:00,14,19.57,19.66,19.55,19.6,129
20190501|2019-01-14 10:30,14,19.55,19.56,19.43,19.45,214
20190501|2019-01-14 11:00,14,19.47,19.52,19.4,19.41,126
20190501|2019-01-14 11:30,14,19.41,19.47,19.4,19.45,64
20190501|2019-01-14 12:00,14,19.46,19.48,19.35,19.4,101
20190501|2019-01-14 12:30,14,19.35,19.37,19.3,19.3,298
20190501|2019-01-14 13:00,14,19.35,19.37,19.3,19.35,55
20190501|2019-01-14 13:30,14,19.35,19.4,19.3,19.3,124
20190501|2019-01-14 14:00,14,19.3,19.35,19.25,19.3,211
20190501|2019-01-14 14:30,14,19.35,19.42,19.3,19.4,435
20190501|2019-01-14 15:00,14,19.4,19.5,19.4,19.46,642
20190501|2019-01-14 15:30,14,19.47,19.53,19.45,19.51,74
20190501|2019-01-14 17:00,15,19.5,19.5,19.5,19.5,6
20190501|2019-01-14 17:30,15,19.46,19.46,19.46,19.46,1
20190501|2019-01-14 18:00,15,19.45,19.45,19.41,19.41,39
20190501|2019-01-14 18:30,15,19.4,19.42,19.4,19.41,36
20190501|2019-01-14 19:00,15,19.41,19.46,19.4,19.42,88
20190501|2019-01-14 19:30,15,19.4,19.4,19.4,19.4,12
20190501|2019-01-14 20:00,15,19.37,19.37,19.35,19.37,6
20190501|2019-01-14 21:00,15,19.35,19.35,19.33,19.33,13
20190501|2019-01-14 21:30,15,19.35,19.35,19.35,19.35,2
20190501|2019-01-14 22:00,15,19.36,19.36,19.36,19.36,1
20190501|2019-01-14 23:30,15,19.35,19.35,19.35,19.35,12
20190501|2019-01-15 01:00,15,19.35,19.35,19.35,19.35,1
20190501|2019-01-15 01:30,15,19.35,19.35,19.35,19.35,19
20190501|2019-01-15 02:00,15,19.35,19.35,19.35,19.35,14
20190501|2019-01-15 03:00,15,19.43,19.45,19.41,19.43,23
20190501|2019-01-15 03:30,15,19.45,19.45,19.45,19.45,4
20190501|2019-01-15 04:00,15,19.45,19.48,19.45,19.47,27
20190501|2019-01-15 04:30,15,19.47,19.47,19.45,19.45,14
20190501|2019-01-15 05:00,15,19.45,19.45,19.45,19.45,4
20190501|2019-01-15 05:30,15,19.42,19.5,19.42,19.5,9
20190501|2019-01-15 06:00,15,19.47,19.47,19.45,19.45,2
20190501|2019-01-15 06:30,15,19.46,19.46,19.45,19.45,6
20190501|2019-01-15 07:00,15,19.45,19.45,19.45,19.45,70
20190501|2019-01-15 07:30,15,19.45,19.48,19.45,19.45,4
20190501|2019-01-15 08:00,15,19.45,19.45,19.42,19.42,26
20190501|2019-01-15 08:30,15,19.4,19.4,19.15,19.15,641
20190501|2019-01-15 09:00,15,19.15,19.15,19.02,19.1,708
20190501|2019-01-15 09:30,15,19.06,19.12,19,19,97
20190501|2019-01-15 10:00,15,19,19.02,18.95,18.95,340
20190501|2019-01-15 10:30,15,19,19,18.85,18.85,191
20190501|2019-01-15 11:00,15,18.85,18.95,18.85,18.9,351
20190501|2019-01-15 11:30,15,18.9,18.95,18.85,18.85,395
20190501|2019-01-15 12:00,15,18.9,18.92,18.83,18.85,601
20190501|2019-01-15 12:30,15,18.85,18.87,18.85,18.85,17
20190501|2019-01-15 13:00,15,18.87,19.02,18.85,19.01,584
20190501|2019-01-15 13:30,15,19.01,19.05,18.9,18.9,340
20190501|2019-01-15 14:00,15,18.9,18.98,18.85,18.95,695
20190501|2019-01-15 14:30,15,18.9,19,18.9,18.9,541
20190501|2019-01-15 15:00,15,18.93,19.06,18.91,19.06,733
20190501|2019-01-15 15:30,15,19.07,19.08,19.06,19.07,18
20190501|2019-01-15 17:00,16,19.05,19.05,19.05,19.05,6
20190501|2019-01-15 18:30,16,19.05,19.05,19.05,19.05,25
20190501|2019-01-15 19:00,16,19.05,19.05,19.05,19.05,23
20190501|2019-01-15 19:30,16,19.1,19.15,19.07,19.1,169
20190501|2019-01-15 20:00,16,19.1,19.1,19.1,19.1,20
20190501|2019-01-15 21:00,16,19.06,19.06,19.05,19.05,80
20190501|2019-01-15 21:30,16,19.05,19.07,19.05,19.05,22
20190501|2019-01-15 22:00,16,19.01,19.01,19.01,19.01,10
20190501|2019-01-15 22:30,16,19.01,19.01,19.01,19.01,5
20190501|2019-01-15 23:00,16,19,19.01,19,19.01,4
20190501|2019-01-16 01:00,16,19.01,19.01,18.95,18.97,31
20190501|2019-01-16 01:30,16,19,19,19,19,7
20190501|2019-01-16 02:00,16,19,19,19,19,3
20190501|2019-01-16 03:00,16,18.96,19.02,18.96,19.02,63
20190501|2019-01-16 03:30,16,19,19,19,19,9
20190501|2019-01-16 04:00,16,19,19,19,19,1
20190501|2019-01-16 04:30,16,19,19,18.97,18.99,29
20190501|2019-01-16 05:00,16,18.97,18.97,18.97,18.97,5
20190501|2019-01-16 05:30,16,19,19,19,19,12
20190501|2019-01-16 06:00,16,18.95,19,18.95,18.97,30
20190501|2019-01-16 06:30,16,18.95,18.97,18.92,18.92,145
20190501|2019-01-16 07:00,16,18.92,18.92,18.88,18.9,90
20190501|2019-01-16 07:30,16,18.9,18.9,18.85,18.85,21
20190501|2019-01-16 08:00,16,18.85,18.87,18.8,18.85,337
20190501|2019-01-16 08:30,16,18.86,18.91,18.8,18.84,489
20190501|2019-01-16 09:00,16,18.83,18.83,18.72,18.75,783
20190501|2019-01-16 09:30,16,18.75,18.9,18.75,18.83,1103
20190501|2019-01-16 10:00,16,18.81,18.96,18.77,18.77,741
20190501|2019-01-16 10:30,16,18.76,18.88,18.76,18.83,412
20190501|2019-01-16 11:00,16,18.81,18.83,18.76,18.76,167
20190501|2019-01-16 11:30,16,18.76,18.82,18.76,18.77,174
20190501|2019-01-16 12:00,16,18.8,18.86,18.76,18.84,233
20190501|2019-01-16 12:30,16,18.82,18.85,18.78,18.82,108
20190501|2019-01-16 13:00,16,18.8,18.86,18.78,18.85,264
20190501|2019-01-16 13:30,16,18.85,18.9,18.81,18.88,204
20190501|2019-01-16 14:00,16,18.86,18.92,18.82,18.88,328
20190501|2019-01-16 14:30,16,18.87,19.02,18.87,19.02,778
20190501|2019-01-16 15:00,16,19.05,19.12,18.95,19.06,783
20190501|2019-01-16 15:30,16,19.06,19.07,19,19,114
20190501|2019-01-16 17:00,17,18.95,19.01,18.95,19,303
20190501|2019-01-16 17:30,17,19,19,19,19,2
20190501|2019-01-16 18:00,17,19.05,19.06,19.05,19.06,32
20190501|2019-01-16 18:30,17,19.06,19.06,19.06,19.06,3
20190501|2019-01-16 19:00,17,19.05,19.06,19.05,19.05,21
20190501|2019-01-16 19:30,17,19.06,19.15,19.06,19.15,6
20190501|2019-01-16 22:00,17,19.05,19.07,19.05,19.07,4
20190501|2019-01-16 23:00,17,19.1,19.1,19.1,19.1,13
20190501|2019-01-16 23:30,17,19.12,19.12,19.08,19.08,7
20190501|2019-01-17 00:00,17,19.12,19.12,19.12,19.12,2
20190501|2019-01-17 00:30,17,19.15,19.15,19.15,19.15,9
20190501|2019-01-17 01:00,17,19.15,19.15,19.15,19.15,1
20190501|2019-01-17 01:30,17,19.17,19.17,19.16,19.16,4
20190501|2019-01-17 02:00,17,19.15,19.15,19.15,19.15,18
20190501|2019-01-17 02:30,17,19.15,19.15,19.1,19.1,12
20190501|2019-01-17 03:00,17,19.05,19.1,19.05,19.1,5
20190501|2019-01-17 03:30,17,19.05,19.12,19.05,19.12,69
20190501|2019-01-17 04:00,17,19.07,19.07,19.05,19.05,47
20190501|2019-01-17 04:30,17,19.05,19.07,19.05,19.07,18
20190501|2019-01-17 05:00,17,19.03,19.05,19.03,19.05,11
20190501|2019-01-17 05:30,17,19.01,19.05,19.01,19.05,5
20190501|2019-01-17 06:30,17,19.1,19.1,19.1,19.1,4
20190501|2019-01-17 07:00,17,19.08,19.08,19.08,19.08,2
20190501|2019-01-17 07:30,17,19.07,19.07,19,19.05,41
20190501|2019-01-17 08:00,17,19.05,19.06,19.03,19.05,51
20190501|2019-01-17 08:30,17,19.02,19.07,18.96,19,280
20190501|2019-01-17 09:00,17,19.01,19.1,18.91,19.01,480
20190501|2019-01-17 09:30,17,19.05,19.05,18.96,19.05,438
20190501|2019-01-17 10:00,17,19.05,19.1,19,19.05,254
20190501|2019-01-17 10:30,17,19.05,19.1,19,19.1,123
20190501|2019-01-17 11:00,17,19.1,19.15,19.05,19.05,402
20190501|2019-01-17 11:30,17,19.05,19.1,19.01,19.02,160
20190501|2019-01-17 12:00,17,19.01,19.01,18.95,18.96,205
20190501|2019-01-17 12:30,17,18.96,19.05,18.95,18.95,93
20190501|2019-01-17 13:00,17,18.99,19.06,18.98,19.04,98
20190501|2019-01-17 13:30,17,19.01,19.06,18.85,19,709
20190501|2019-01-17 14:00,17,19,19.1,18.96,19.03,277
20190501|2019-01-17 14:30,17,19,19.1,19,19.03,240
20190501|2019-01-17 15:00,17,19,19.05,18.86,18.86,896
20190501|2019-01-17 15:30,17,18.9,18.92,18.85,18.85,235
20190501|2019-01-17 17:00,18,18.9,18.92,18.88,18.92,34
20190501|2019-01-17 17:30,18,18.9,18.9,18.9,18.9,10
20190501|2019-01-17 18:00,18,18.95,18.97,18.95,18.95,45
20190501|2019-01-17 18:30,18,18.9,18.93,18.9,18.93,9
20190501|2019-01-17 19:00,18,18.9,18.92,18.88,18.88,25
20190501|2019-01-17 19:30,18,18.9,18.9,18.9,18.9,2
20190501|2019-01-17 21:30,18,18.9,18.9,18.9,18.9,1
20190501|2019-01-18 00:00,18,18.9,18.9,18.9,18.9,2
20190501|2019-01-18 01:00,18,18.87,18.88,18.87,18.88,9
20190501|2019-01-18 02:00,18,18.85,18.85,18.85,18.85,1
20190501|2019-01-18 03:00,18,18.85,18.85,18.8,18.8,16
20190501|2019-01-18 03:30,18,18.85,18.85,18.85,18.85,19
20190501|2019-01-18 04:00,18,18.85,18.87,18.85,18.87,10
20190501|2019-01-18 04:30,18,18.86,18.86,18.81,18.81,6
20190501|2019-01-18 05:00,18,18.82,18.85,18.8,18.8,39
20190501|2019-01-18 05:30,18,18.8,18.83,18.75,18.75,147
20190501|2019-01-18 06:00,18,18.77,18.77,18.72,18.72,162
20190501|2019-01-18 06:30,18,18.77,18.77,18.76,18.76,6
20190501|2019-01-18 07:00,18,18.8,18.8,18.76,18.76,18
20190501|2019-01-18 07:30,18,18.77,18.77,18.77,18.77,1
20190501|2019-01-18 08:00,18,18.75,18.75,18.69,18.7,150
20190501|2019-01-18 08:30,18,18.65,18.87,18.65,18.85,365
20190501|2019-01-18 09:00,18,18.85,18.9,18.7,18.75,543
20190501|2019-01-18 09:30,18,18.7,18.73,18.65,18.7,178
20190501|2019-01-18 10:00,18,18.7,18.7,18.6,18.63,417
20190501|2019-01-18 10:30,18,18.65,18.65,18.53,18.53,302
20190501|2019-01-18 11:00,18,18.53,18.57,18.5,18.57,250
20190501|2019-01-18 11:30,18,18.56,18.65,18.55,18.63,995
20190501|2019-01-18 12:00,18,18.63,18.7,18.62,18.67,375
20190501|2019-01-18 12:30,18,18.66,18.7,18.62,18.63,293
20190501|2019-01-18 13:00,18,18.65,18.65,18.57,18.61,1019
20190501|2019-01-18 13:30,18,18.62,18.66,18.6,18.64,277
20190501|2019-01-18 14:00,18,18.65,18.7,18.65,18.7,244
20190501|2019-01-18 14:30,18,18.68,18.7,18.64,18.65,399
20190501|2019-01-18 15:00,18,18.65,18.8,18.64,18.69,657
20190501|2019-01-18 15:30,18,18.67,18.67,18.6,18.64,102
20190501|2019-01-20 18:00,21,18.7,18.7,18.67,18.7,31
20190501|2019-01-20 18:30,21,18.68,18.68,18.68,18.68,1
20190501|2019-01-20 19:00,21,18.72,18.75,18.72,18.73,33
20190501|2019-01-20 19:30,21,18.72,18.72,18.7,18.7,3
20190501|2019-01-20 20:00,21,18.74,18.74,18.73,18.73,12
20190501|2019-01-20 22:30,21,18.75,18.75,18.75,18.75,3
20190501|2019-01-20 23:00,21,18.73,18.73,18.73,18.73,1
20190501|2019-01-20 23:30,21,18.7,18.7,18.7,18.7,1
20190501|2019-01-21 02:00,21,18.7,18.7,18.7,18.7,18
20190501|2019-01-21 02:30,21,18.7,18.7,18.7,18.7,4
20190501|2019-01-21 03:00,21,18.75,18.75,18.75,18.75,22
20190501|2019-01-21 03:30,21,18.75,18.75,18.7,18.73,6
20190501|2019-01-21 04:00,21,18.7,18.7,18.7,18.7,19
20190501|2019-01-21 04:30,21,18.7,18.7,18.7,18.7,1
20190501|2019-01-21 05:30,21,18.7,18.7,18.7,18.7,1
20190501|2019-01-21 08:00,21,18.68,18.7,18.67,18.7,19
20190501|2019-01-21 08:30,21,18.67,18.7,18.67,18.7,14
20190501|2019-01-21 09:00,21,18.7,18.7,18.7,18.7,28
20190501|2019-01-21 09:30,21,18.68,18.75,18.68,18.7,40
20190501|2019-01-21 10:00,21,18.71,18.75,18.7,18.7,61
20190501|2019-01-21 17:00,22,18.7,18.7,18.7,18.7,2
20190501|2019-01-21 17:30,22,18.71,18.71,18.7,18.7,14
20190501|2019-01-21 18:00,22,18.7,18.7,18.7,18.7,2
20190501|2019-01-21 18:30,22,18.72,18.72,18.7,18.7,20
20190501|2019-01-21 19:00,22,18.7,18.7,18.68,18.68,10
20190501|2019-01-21 21:30,22,18.74,18.74,18.73,18.73,2
20190501|2019-01-21 22:00,22,18.75,18.75,18.75,18.75,26
20190501|2019-01-21 23:00,22,18.75,18.75,18.75,18.75,1
20190501|2019-01-21 23:30,22,18.78,18.78,18.78,18.78,1
20190501|2019-01-22 00:00,22,18.79,18.8,18.79,18.8,5
20190501|2019-01-22 01:00,22,18.8,18.8,18.8,18.8,3
20190501|2019-01-22 02:00,22,18.8,18.8,18.8,18.8,16
20190501|2019-01-22 03:00,22,18.8,18.8,18.8,18.8,1
20190501|2019-01-22 03:30,22,18.75,18.75,18.75,18.75,2
20190501|2019-01-22 04:00,22,18.77,18.77,18.77,18.77,1
20190501|2019-01-22 04:30,22,18.81,18.81,18.81,18.81,8
20190501|2019-01-22 05:30,22,18.82,18.85,18.82,18.84,15
20190501|2019-01-22 06:00,22,18.8,18.8,18.77,18.77,11
20190501|2019-01-22 06:30,22,18.75,18.75,18.73,18.75,49
20190501|2019-01-22 07:00,22,18.75,18.75,18.75,18.75,34
20190501|2019-01-22 07:30,22,18.75,18.75,18.75,18.75,3
20190501|2019-01-22 08:00,22,18.75,18.75,18.72,18.72,33
20190501|2019-01-22 08:30,22,18.7,18.87,18.7,18.75,495
20190501|2019-01-22 09:00,22,18.8,18.91,18.75,18.78,694
20190501|2019-01-22 09:30,22,18.8,18.85,18.76,18.85,115
20190501|2019-01-22 10:00,22,18.87,18.97,18.8,18.85,849
20190501|2019-01-22 10:30,22,18.85,19.06,18.82,19.06,330
20190501|2019-01-22 11:00,22,19.06,19.13,19.01,19.12,165
20190501|2019-01-22 11:30,22,19.13,19.15,19.03,19.03,312
20190501|2019-01-22 12:00,22,19.08,19.28,19.08,19.15,492
20190501|2019-01-22 12:30,22,19.17,19.2,19.1,19.12,518
20190501|2019-01-22 13:00,22,19.15,19.27,19.12,19.26,343
20190501|2019-01-22 13:30,22,19.25,19.32,19.17,19.21,800
20190501|2019-01-22 14:00,22,19.22,19.35,19.1,19.11,1240
20190501|2019-01-22 14:30,22,19.1,19.25,18.97,19.13,2536
20190501|2019-01-22 15:00,22,19.13,19.3,19.06,19.25,1635
20190501|2019-01-22 15:30,22,19.26,19.27,19.1,19.13,219
20190501|2019-01-22 17:00,23,19.1,19.12,19.07,19.12,61
20190501|2019-01-22 17:30,23,19.1,19.11,19.06,19.06,190
20190501|2019-01-22 18:00,23,19.06,19.11,19.06,19.08,21
20190501|2019-01-22 18:30,23,19.1,19.12,19.1,19.12,25
20190501|2019-01-22 19:00,23,19.12,19.12,19.06,19.06,19
20190501|2019-01-22 19:30,23,19.07,19.07,19.03,19.03,16
20190501|2019-01-22 20:00,23,19.03,19.03,19.02,19.02,22
20190501|2019-01-22 20:30,23,19.03,19.03,19.03,19.03,4
20190501|2019-01-22 21:00,23,19.03,19.03,19.03,19.03,3
20190501|2019-01-22 21:30,23,19.03,19.05,19.03,19.05,3
20190501|2019-01-22 22:00,23,19.05,19.05,19.05,19.05,8
20190501|2019-01-22 23:30,23,19.07,19.1,19.07,19.08,27
20190501|2019-01-23 01:00,23,19.1,19.1,19.1,19.1,4
20190501|2019-01-23 01:30,23,19.1,19.1,19.1,19.1,3
20190501|2019-01-23 02:00,23,19.15,19.16,19.12,19.12,20
20190501|2019-01-23 02:30,23,19.08,19.1,19.07,19.07,40
20190501|2019-01-23 03:00,23,19.05,19.05,19.03,19.05,25
20190501|2019-01-23 03:30,23,19.05,19.05,19.05,19.05,2
20190501|2019-01-23 04:30,23,19.01,19.01,18.98,18.98,37
20190501|2019-01-23 05:00,23,19,19,19,19,63
20190501|2019-01-23 05:30,23,19,19,18.96,18.96,34
20190501|2019-01-23 06:00,23,18.96,18.96,18.92,18.92,42
20190501|2019-01-23 06:30,23,18.95,18.95,18.95,18.95,38
20190501|2019-01-23 07:00,23,18.95,18.95,18.95,18.95,30
20190501|2019-01-23 07:30,23,18.95,18.95,18.95,18.95,34
20190501|2019-01-23 08:00,23,18.93,18.97,18.92,18.95,176
20190501|2019-01-23 08:30,23,18.95,19.11,18.9,19.11,517
20190501|2019-01-23 09:00,23,19.15,19.35,19.11,19.32,1166
20190501|2019-01-23 09:30,23,19.32,19.43,19.22,19.42,402
20190501|2019-01-23 10:00,23,19.4,19.5,19.34,19.41,321
20190501|2019-01-23 10:30,23,19.43,19.57,19.41,19.55,364
20190501|2019-01-23 11:00,23,19.55,19.7,19.5,19.6,801
20190501|2019-01-23 11:30,23,19.55,19.6,19.45,19.5,480
20190501|2019-01-23 12:00,23,19.48,19.57,19.42,19.55,582
20190501|2019-01-23 12:30,23,19.55,19.55,19.35,19.4,333
20190501|2019-01-23 13:00,23,19.37,19.45,19.32,19.35,481
20190501|2019-01-23 13:30,23,19.37,19.56,19.37,19.47,603
20190501|2019-01-23 14:00,23,19.47,19.47,19.28,19.31,566
20190501|2019-01-23 14:30,23,19.35,19.41,19.3,19.33,728
20190501|2019-01-23 15:00,23,19.31,19.38,19.25,19.28,741
20190501|2019-01-23 15:30,23,19.25,19.3,19.25,19.3,113
20190501|2019-01-23 17:00,24,19.25,19.28,19.25,19.28,12
20190501|2019-01-23 17:30,24,19.3,19.3,19.3,19.3,23
20190501|2019-01-23 18:00,24,19.31,19.36,19.31,19.31,61
20190501|2019-01-23 18:30,24,19.28,19.28,19.28,19.28,7
20190501|2019-01-23 19:00,24,19.3,19.3,19.22,19.23,15
20190501|2019-01-23 19:30,24,19.25,19.25,19.25,19.25,25
20190501|2019-01-23 20:00,24,19.28,19.28,19.28,19.28,1
20190501|2019-01-23 20:30,24,19.32,19.32,19.28,19.28,34
20190501|2019-01-23 23:30,24,19.25,19.25,19.25,19.25,9
20190501|2019-01-24 01:00,24,19.3,19.3,19.28,19.28,12
20190501|2019-01-24 02:00,24,19.3,19.3,19.3,19.3,8
20190501|2019-01-24 02:30,24,19.26,19.26,19.25,19.25,29
20190501|2019-01-24 03:00,24,19.25,19.25,19.25,19.25,1
20190501|2019-01-24 03:30,24,19.23,19.23,19.2,19.2,4
20190501|2019-01-24 04:00,24,19.21,19.21,19.21,19.21,1
20190501|2019-01-24 05:00,24,19.2,19.25,19.2,19.25,14
20190501|2019-01-24 06:00,24,19.2,19.2,19.2,19.2,38
20190501|2019-01-24 06:30,24,19.2,19.23,19.2,19.22,46
20190501|2019-01-24 07:30,24,19.2,19.32,19.2,19.31,62
20190501|2019-01-24 08:00,24,19.29,19.29,19.22,19.28,48
20190501|2019-01-24 08:30,24,19.3,19.35,19.23,19.25,550
20190501|2019-01-24 09:00,24,19.3,19.31,18.91,18.92,701
20190501|2019-01-24 09:30,24,18.95,19.11,18.95,19.06,1207
20190501|2019-01-24 10:00,24,19.05,19.16,19,19.05,408
20190501|2019-01-24 10:30,24,19.07,19.09,19,19,526
20190501|2019-01-24 11:00,24,19,19.08,19,19.05,384
20190501|2019-01-24 11:30,24,19.05,19.22,19.05,19.17,511
20190501|2019-01-24 12:00,24,19.18,19.33,19.17,19.25,205
20190501|2019-01-24 12:30,24,19.27,19.27,19.16,19.16,187
20190501|2019-01-24 13:00,24,19.16,19.18,19.08,19.08,127
20190501|2019-01-24 13:30,24,19.1,19.1,18.96,18.96,585
20190501|2019-01-24 14:00,24,18.97,19,18.91,18.96,910
20190501|2019-01-24 14:30,24,18.96,19.01,18.85,18.91,507
20190501|2019-01-24 15:00,24,18.91,19.02,18.9,19,722
20190501|2019-01-24 15:30,24,18.93,18.95,18.92,18.95,74
20190501|2019-01-24 17:00,25,18.93,18.93,18.92,18.92,2
20190501|2019-01-24 17:30,25,18.93,18.95,18.93,18.94,8
20190501|2019-01-24 18:00,25,18.9,18.9,18.9,18.9,5
20190501|2019-01-24 18:30,25,18.9,18.9,18.9,18.9,12
20190501|2019-01-24 19:00,25,18.95,18.95,18.93,18.93,7
20190501|2019-01-24 19:30,25,18.9,18.9,18.87,18.9,21
20190501|2019-01-24 20:00,25,18.9,18.9,18.86,18.86,16
20190501|2019-01-24 20:30,25,18.85,18.86,18.85,18.86,17
20190501|2019-01-24 21:00,25,18.84,18.84,18.84,18.84,1
20190501|2019-01-24 21:30,25,18.8,18.8,18.75,18.75,20
20190501|2019-01-24 23:30,25,18.8,18.8,18.8,18.8,1
20190501|2019-01-25 01:00,25,18.8,18.8,18.8,18.8,4
20190501|2019-01-25 02:00,25,18.8,18.81,18.75,18.75,9
20190501|2019-01-25 02:30,25,18.75,18.75,18.75,18.75,16
20190501|2019-01-25 03:00,25,18.75,18.75,18.75,18.75,24
20190501|2019-01-25 03:30,25,18.78,18.78,18.78,18.78,1
20190501|2019-01-25 04:30,25,18.75,18.75,18.75,18.75,11
20190501|2019-01-25 05:00,25,18.75,18.75,18.75,18.75,3
20190501|2019-01-25 05:30,25,18.75,18.75,18.75,18.75,16
20190501|2019-01-25 06:00,25,18.77,18.77,18.77,18.77,1
20190501|2019-01-25 07:00,25,18.75,18.75,18.75,18.75,14
20190501|2019-01-25 07:30,25,18.75,18.75,18.7,18.7,70
20190501|2019-01-25 08:00,25,18.7,18.73,18.67,18.68,59
20190501|2019-01-25 08:30,25,18.68,18.75,18.6,18.6,1073
20190501|2019-01-25 09:00,25,18.62,18.65,18.55,18.55,550
20190501|2019-01-25 09:30,25,18.55,18.7,18.55,18.66,493
20190501|2019-01-25 10:00,25,18.68,18.73,18.65,18.69,363
20190501|2019-01-25 10:30,25,18.66,18.67,18.61,18.61,137
20190501|2019-01-25 11:00,25,18.65,18.7,18.61,18.62,366
20190501|2019-01-25 11:30,25,18.65,18.71,18.6,18.65,420
20190501|2019-01-25 12:00,25,18.65,18.68,18.61,18.62,281
20190501|2019-01-25 12:30,25,18.62,18.68,18.61,18.66,402
20190501|2019-01-25 13:00,25,18.66,18.7,18.62,18.65,375
20190501|2019-01-25 13:30,25,18.66,18.67,18.55,18.56,297
20190501|2019-01-25 14:00,25,18.57,18.62,18.53,18.55,585
20190501|2019-01-25 14:30,25,18.55,18.65,18.55,18.61,687
20190501|2019-01-25 15:00,25,18.61,18.7,18.55,18.55,1136
20190501|2019-01-25 15:30,25,18.55,18.55,18.45,18.5,274
20190501|2019-01-27 17:00,28,18.58,18.58,18.55,18.56,26
20190501|2019-01-27 17:30,28,18.56,18.61,18.56,18.6,39
20190501|2019-01-27 18:00,28,18.64,18.67,18.58,18.62,157
20190501|2019-01-27 18:30,28,18.65,18.65,18.62,18.65,8
20190501|2019-01-27 19:00,28,18.66,18.68,18.65,18.65,25
20190501|2019-01-27 19:30,28,18.63,18.64,18.6,18.64,11
20190501|2019-01-27 20:00,28,18.67,18.68,18.65,18.68,9
20190501|2019-01-27 20:30,28,18.65,18.65,18.65,18.65,11
20190501|2019-01-27 21:00,28,18.7,18.7,18.7,18.7,1
20190501|2019-01-27 22:00,28,18.65,18.65,18.65,18.65,6
20190501|2019-01-27 23:30,28,18.73,18.73,18.73,18.73,1
20190501|2019-01-28 02:00,28,18.75,18.78,18.75,18.76,80
20190501|2019-01-28 02:30,28,18.8,18.81,18.76,18.76,43
20190501|2019-01-28 03:00,28,18.76,18.76,18.76,18.76,9
20190501|2019-01-28 03:30,28,18.78,18.78,18.76,18.76,17
20190501|2019-01-28 04:30,28,18.76,18.76,18.76,18.76,10
20190501|2019-01-28 05:00,28,18.75,18.75,18.75,18.75,14
20190501|2019-01-28 06:00,28,18.72,18.72,18.72,18.72,1
20190501|2019-01-28 06:30,28,18.75,18.77,18.75,18.77,3
20190501|2019-01-28 07:00,28,18.77,18.8,18.75,18.8,8
20190501|2019-01-28 07:30,28,18.8,18.81,18.8,18.81,21
20190501|2019-01-28 08:00,28,18.81,18.95,18.8,18.9,244
20190501|2019-01-28 08:30,28,18.85,19.12,18.85,19.05,809
20190501|2019-01-28 09:00,28,19.06,19.12,18.87,18.88,1088
20190501|2019-01-28 09:30,28,18.9,18.99,18.83,18.97,300
20190501|2019-01-28 10:00,28,18.97,19.05,18.89,18.9,360
20190501|2019-01-28 10:30,28,18.9,19.08,18.9,19.07,247
20190501|2019-01-28 11:00,28,19.07,19.12,18.91,18.95,326
20190501|2019-01-28 11:30,28,18.95,19,18.92,18.98,552
20190501|2019-01-28 12:00,28,19,19,18.82,18.86,347
20190501|2019-01-28 12:30,28,18.85,18.87,18.77,18.81,307
20190501|2019-01-28 13:00,28,18.8,18.86,18.78,18.86,418
20190501|2019-01-28 13:30,28,18.82,18.86,18.75,18.78,349
20190501|2019-01-28 14:00,28,18.78,18.87,18.75,18.75,240
20190501|2019-01-28 14:30,28,18.8,18.9,18.78,18.85,1025
20190501|2019-01-28 15:00,28,18.86,18.95,18.8,18.91,1534
20190501|2019-01-28 15:30,28,18.95,18.98,18.9,18.93,641
20190501|2019-01-28 17:00,29,18.95,19,18.95,19,75
20190501|2019-01-28 17:30,29,19,19.01,19,19,51
20190501|2019-01-28 18:00,29,19,19.05,19,19.01,81
20190501|2019-01-28 18:30,29,19.05,19.06,19.02,19.02,34
20190501|2019-01-28 19:30,29,19.05,19.06,19.03,19.03,30
20190501|2019-01-28 20:30,29,19.06,19.06,19.06,19.06,5
20190501|2019-01-28 21:00,29,19.06,19.06,19.01,19.01,34
20190501|2019-01-28 23:30,29,19,19,18.97,18.97,8
20190501|2019-01-29 00:00,29,18.96,18.96,18.96,18.96,2
20190501|2019-01-29 01:00,29,19.01,19.01,19.01,19.01,1
20190501|2019-01-29 01:30,29,19,19,19,19,2
20190501|2019-01-29 02:30,29,19,19,18.95,18.97,29
20190501|2019-01-29 03:00,29,18.95,18.97,18.88,18.9,121
20190501|2019-01-29 03:30,29,18.92,18.92,18.9,18.9,16
20190501|2019-01-29 04:00,29,18.9,18.9,18.82,18.82,30
20190501|2019-01-29 04:30,29,18.82,18.85,18.82,18.85,45
20190501|2019-01-29 05:00,29,18.85,18.86,18.85,18.86,49
20190501|2019-01-29 05:30,29,18.88,18.88,18.85,18.85,7
20190501|2019-01-29 06:00,29,18.85,18.85,18.85,18.85,27
20190501|2019-01-29 06:30,29,18.82,18.82,18.76,18.8,64
20190501|2019-01-29 07:00,29,18.8,18.83,18.77,18.77,93
20190501|2019-01-29 07:30,29,18.78,18.78,18.77,18.77,14
20190501|2019-01-29 08:00,29,18.77,18.82,18.77,18.8,20
20190501|2019-01-29 08:30,29,18.8,18.88,18.72,18.75,498
20190501|2019-01-29 09:00,29,18.73,18.87,18.71,18.75,449
20190501|2019-01-29 09:30,29,18.72,18.98,18.72,18.95,700
20190501|2019-01-29 10:00,29,18.96,19.03,18.85,18.91,350
20190501|2019-01-29 10:30,29,18.85,18.85,18.72,18.73,217
20190501|2019-01-29 11:00,29,18.72,18.78,18.67,18.7,299
20190501|2019-01-29 11:30,29,18.72,18.72,18.67,18.67,63
20190501|2019-01-29 12:00,29,18.7,18.77,18.7,18.72,82
20190501|2019-01-29 12:30,29,18.73,18.73,18.67,18.67,182
20190501|2019-01-29 13:00,29,18.72,18.85,18.7,18.81,346
20190501|2019-01-29 13:30,29,18.82,18.93,18.77,18.93,399
20190501|2019-01-29 14:00,29,18.95,18.98,18.82,18.86,473
20190501|2019-01-29 14:30,29,18.85,18.93,18.8,18.86,957
20190501|2019-01-29 15:00,29,18.9,18.97,18.67,18.69,910
20190501|2019-01-29 15:30,29,18.7,18.75,18.65,18.65,336
20190501|2019-01-29 17:00,30,18.7,18.7,18.63,18.66,23
20190501|2019-01-29 17:30,30,18.68,18.7,18.67,18.7,147
20190501|2019-01-29 18:00,30,18.72,18.77,18.72,18.75,29
20190501|2019-01-29 18:30,30,18.76,18.76,18.75,18.76,16
20190501|2019-01-29 19:00,30,18.78,18.8,18.77,18.8,91
20190501|2019-01-29 19:30,30,18.8,18.81,18.75,18.75,45
20190501|2019-01-29 20:00,30,18.77,18.77,18.73,18.73,4
20190501|2019-01-29 21:00,30,18.74,18.74,18.72,18.73,6
20190501|2019-01-29 21:30,30,18.73,18.73,18.73,18.73,1
20190501|2019-01-29 22:00,30,18.75,18.75,18.75,18.75,18
20190501|2019-01-29 22:30,30,18.75,18.75,18.75,18.75,2
20190501|2019-01-29 23:30,30,18.8,18.8,18.8,18.8,4
20190501|2019-01-30 00:00,30,18.8,18.8,18.8,18.8,12
20190501|2019-01-30 00:30,30,18.8,18.82,18.8,18.82,17
20190501|2019-01-30 01:00,30,18.85,18.87,18.85,18.85,27
20190501|2019-01-30 01:30,30,18.82,18.83,18.81,18.82,13
20190501|2019-01-30 02:00,30,18.8,18.82,18.8,18.82,65
20190501|2019-01-30 02:30,30,18.82,18.82,18.82,18.82,4
20190501|2019-01-30 03:00,30,18.77,18.77,18.75,18.75,50
20190501|2019-01-30 03:30,30,18.75,18.77,18.75,18.77,20
20190501|2019-01-30 04:00,30,18.75,18.78,18.75,18.78,2
20190501|2019-01-30 04:30,30,18.8,18.8,18.8,18.8,1
20190501|2019-01-30 05:00,30,18.77,18.77,18.75,18.75,41
20190501|2019-01-30 05:30,30,18.75,18.8,18.75,18.8,25
20190501|2019-01-30 06:00,30,18.73,18.73,18.72,18.72,26
20190501|2019-01-30 06:30,30,18.7,18.7,18.68,18.7,87
20190501|2019-01-30 07:00,30,18.7,18.7,18.7,18.7,27
20190501|2019-01-30 07:30,30,18.75,18.76,18.7,18.71,244
20190501|2019-01-30 08:00,30,18.7,18.71,18.7,18.7,86
20190501|2019-01-30 08:30,30,18.65,18.86,18.65,18.85,361
20190501|2019-01-30 09:00,30,18.85,18.89,18.8,18.8,255
20190501|2019-01-30 09:30,30,18.8,18.83,18.75,18.75,49
20190501|2019-01-30 10:00,30,18.76,18.76,18.7,18.71,113
20190501|2019-01-30 10:30,30,18.71,18.75,18.65,18.69,109
20190501|2019-01-30 11:00,30,18.69,18.7,18.65,18.69,131
20190501|2019-01-30 11:30,30,18.69,18.76,18.66,18.72,391
20190501|2019-01-30 12:00,30,18.72,18.72,18.67,18.72,95
20190501|2019-01-30 12:30,30,18.71,18.76,18.7,18.73,125
20190501|2019-01-30 13:00,30,18.75,18.75,18.51,18.58,1038
20190501|2019-01-30 13:30,30,18.56,18.6,18.46,18.51,538
20190501|2019-01-30 14:00,30,18.5,18.57,18.5,18.5,392
20190501|2019-01-30 14:30,30,18.52,18.6,18.52,18.55,1358
20190501|2019-01-30 15:00,30,18.55,18.61,18.47,18.51,680
20190501|2019-01-30 15:30,30,18.5,18.55,18.5,18.55,17
20190501|2019-01-30 17:00,31,18.55,18.55,18.52,18.52,14
20190501|2019-01-30 17:30,31,18.55,18.55,18.55,18.55,1
20190501|2019-01-30 18:30,31,18.55,18.55,18.54,18.55,42
20190501|2019-01-30 19:00,31,18.52,18.52,18.52,18.52,1
20190501|2019-01-30 19:30,31,18.52,18.52,18.52,18.52,3
20190501|2019-01-30 20:00,31,18.5,18.5,18.5,18.5,27
20190501|2019-01-30 20:30,31,18.5,18.5,18.46,18.46,11
20190501|2019-01-30 22:00,31,18.45,18.45,18.45,18.45,2
20190501|2019-01-31 00:00,31,18.5,18.5,18.5,18.5,38
20190501|2019-01-31 02:00,31,18.45,18.45,18.41,18.45,24
20190501|2019-01-31 02:30,31,18.4,18.4,18.4,18.4,1
20190501|2019-01-31 03:00,31,18.45,18.5,18.45,18.48,31
20190501|2019-01-31 03:30,31,18.52,18.53,18.5,18.52,22
20190501|2019-01-31 04:30,31,18.5,18.5,18.5,18.5,11
20190501|2019-01-31 05:00,31,18.5,18.5,18.41,18.41,76
20190501|2019-01-31 05:30,31,18.45,18.45,18.41,18.45,53
20190501|2019-01-31 06:00,31,18.45,18.45,18.43,18.43,76
20190501|2019-01-31 06:30,31,18.45,18.45,18.43,18.43,17
20190501|2019-01-31 07:00,31,18.45,18.45,18.43,18.45,96
20190501|2019-01-31 07:30,31,18.46,18.47,18.45,18.45,55
20190501|2019-01-31 08:00,31,18.45,18.53,18.45,18.5,78
20190501|2019-01-31 08:30,31,18.5,18.52,18.31,18.36,751
20190501|2019-01-31 09:00,31,18.35,18.35,18.2,18.26,554
20190501|2019-01-31 09:30,31,18.25,18.26,18.2,18.2,334
20190501|2019-01-31 10:00,31,18.2,18.25,18.15,18.2,495
20190501|2019-01-31 10:30,31,18.21,18.25,18.15,18.15,726
20190501|2019-01-31 11:00,31,18.2,18.35,18.2,18.32,716
20190501|2019-01-31 11:30,31,18.33,18.43,18.27,18.38,528
20190501|2019-01-31 12:00,31,18.37,18.37,18.26,18.35,336
20190501|2019-01-31 12:30,31,18.35,18.37,18.25,18.25,94
20190501|2019-01-31 13:00,31,18.22,18.25,18.21,18.25,111
20190501|2019-01-31 13:30,31,18.21,18.26,18.16,18.21,309
20190501|2019-01-31 14:00,31,18.2,18.32,18.2,18.25,454
20190501|2019-01-31 14:30,31,18.27,18.27,18.1,18.15,652
20190501|2019-01-31 15:00,31,18.15,18.17,18.05,18.15,1335
20190501|2019-01-31 15:30,31,18.15,18.17,18.1,18.13,129
20190501|2019-01-31 17:00,1,18.15,18.2,18.15,18.2,28
20190501|2019-01-31 17:30,1,18.2,18.2,18.2,18.2,9
20190501|2019-01-31 18:00,1,18.17,18.17,18.17,18.17,23
20190501|2019-01-31 18:30,1,18.17,18.17,18.17,18.17,4
20190501|2019-01-31 19:00,1,18.15,18.15,18.15,18.15,5
20190501|2019-01-31 19:30,1,18.2,18.21,18.16,18.16,28
20190501|2019-01-31 20:00,1,18.21,18.21,18.21,18.21,5
20190501|2019-01-31 20:30,1,18.2,18.2,18.2,18.2,3
20190501|2019-01-31 21:00,1,18.15,18.15,18.15,18.15,11
20190501|2019-01-31 21:30,1,18.15,18.15,18.15,18.15,1
20190501|2019-01-31 23:00,1,18.2,18.2,18.2,18.2,5
20190501|2019-01-31 23:30,1,18.2,18.2,18.18,18.18,2
20190501|2019-02-01 00:30,1,18.15,18.15,18.15,18.15,6
20190501|2019-02-01 01:00,1,18.15,18.15,18.15,18.15,21
20190501|2019-02-01 02:00,1,18.15,18.15,18.15,18.15,11
20190501|2019-02-01 02:30,1,18.2,18.2,18.15,18.15,3
20190501|2019-02-01 03:30,1,18.16,18.16,18.16,18.16,4
20190501|2019-02-01 04:30,1,18.18,18.2,18.18,18.2,10
20190501|2019-02-01 05:00,1,18.2,18.2,18.18,18.18,17
20190501|2019-02-01 05:30,1,18.2,18.2,18.2,18.2,1
20190501|2019-02-01 06:30,1,18.22,18.26,18.22,18.26,30
20190501|2019-02-01 07:00,1,18.25,18.28,18.23,18.25,48
20190501|2019-02-01 07:30,1,18.25,18.25,18.12,18.17,49
20190501|2019-02-01 08:00,1,18.11,18.12,18.1,18.1,70
20190501|2019-02-01 08:30,1,18.07,18.2,18.05,18.16,693
20190501|2019-02-01 09:00,1,18.15,18.15,17.95,18,720
20190501|2019-02-01 09:30,1,18,18.03,17.95,18.02,413
20190501|2019-02-01 10:00,1,18.02,18.05,17.88,17.9,1096
20190501|2019-02-01 10:30,1,17.9,17.91,17.83,17.86,346
20190501|2019-02-01 11:00,1,17.86,17.98,17.85,17.92,439
20190501|2019-02-01 11:30,1,17.96,17.97,17.86,17.88,303
20190501|2019-02-01 12:00,1,17.9,17.97,17.86,17.91,151
20190501|2019-02-01 12:30,1,17.91,18.01,17.91,17.91,484
20190501|2019-02-01 13:00,1,17.91,18.03,17.91,18.03,195
20190501|2019-02-01 13:30,1,18,18.01,17.91,17.93,294
20190501|2019-02-01 14:00,1,17.94,17.96,17.85,17.92,1212
20190501|2019-02-01 14:30,1,17.92,17.95,17.85,17.87,616
20190501|2019-02-01 15:00,1,17.87,17.95,17.87,17.95,585
20190501|2019-02-01 15:30,1,17.9,17.95,17.85,17.89,100
20190501|2019-02-03 17:00,4,18.45,18.45,17.92,17.96,32
20190501|2019-02-03 17:30,4,17.95,17.95,17.92,17.92,6
20190501|2019-02-03 18:00,4,17.9,17.9,17.9,17.9,13
20190501|2019-02-03 19:00,4,17.9,17.9,17.9,17.9,6
20190501|2019-02-03 19:30,4,17.9,17.9,17.9,17.9,2
20190501|2019-02-03 20:00,4,17.9,17.9,17.9,17.9,2
20190501|2019-02-03 21:00,4,17.9,17.9,17.9,17.9,2
20190501|2019-02-03 21:30,4,17.9,17.9,17.9,17.9,1
20190501|2019-02-03 22:30,4,17.9,17.9,17.9,17.9,2
20190501|2019-02-04 00:00,4,17.9,17.9,17.9,17.9,13
20190501|2019-02-04 00:30,4,17.91,17.91,17.91,17.91,5
20190501|2019-02-04 02:00,4,17.91,17.95,17.88,17.95,75
20190501|2019-02-04 02:30,4,17.95,17.95,17.95,17.95,2
20190501|2019-02-04 03:30,4,17.9,17.9,17.9,17.9,8
20190501|2019-02-04 04:30,4,17.9,17.95,17.9,17.95,7
20190501|2019-02-04 05:00,4,17.92,17.92,17.9,17.9,6
20190501|2019-02-04 05:30,4,17.95,17.96,17.92,17.95,30
20190501|2019-02-04 06:30,4,17.9,17.9,17.87,17.87,13
20190501|2019-02-04 07:00,4,17.87,17.9,17.87,17.9,25
20190501|2019-02-04 08:30,4,17.9,18,17.8,17.8,687
20190501|2019-02-04 09:00,4,17.81,17.9,17.75,17.8,862
20190501|2019-02-04 09:30,4,17.77,17.77,17.65,17.69,1091
20190501|2019-02-04 10:00,4,17.68,17.7,17.6,17.6,358
20190501|2019-02-04 10:30,4,17.62,17.62,17.55,17.56,467
20190501|2019-02-04 11:00,4,17.55,17.61,17.52,17.6,664
20190501|2019-02-04 11:30,4,17.58,17.65,17.57,17.6,127
20190501|2019-02-04 12:00,4,17.58,17.58,17.52,17.55,212
20190501|2019-02-04 12:30,4,17.55,17.61,17.52,17.6,753
20190501|2019-02-04 13:00,4,17.57,17.65,17.55,17.55,209
20190501|2019-02-04 13:30,4,17.56,17.6,17.5,17.5,139
20190501|2019-02-04 14:00,4,17.52,17.55,17.47,17.5,282
20190501|2019-02-04 14:30,4,17.55,17.56,17.5,17.53,513
20190501|2019-02-04 15:00,4,17.52,17.57,17.5,17.51,753
20190501|2019-02-04 15:30,4,17.56,17.56,17.5,17.5,79
20190501|2019-02-04 17:00,5,17.8,17.8,17.47,17.48,154
20190501|2019-02-04 17:30,5,17.5,17.51,17.48,17.51,21
20190501|2019-02-04 18:30,5,17.51,17.56,17.51,17.56,4
20190501|2019-02-04 20:00,5,17.55,17.55,17.55,17.55,1
20190501|2019-02-05 00:00,5,17.6,17.6,17.6,17.6,3
20190501|2019-02-05 02:00,5,17.6,17.6,17.55,17.55,23
20190501|2019-02-05 02:30,5,17.55,17.55,17.5,17.5,10
20190501|2019-02-05 03:00,5,17.5,17.51,17.5,17.5,60
20190501|2019-02-05 03:30,5,17.48,17.49,17.48,17.48,3
20190501|2019-02-05 04:00,5,17.45,17.5,17.45,17.5,27
20190501|2019-02-05 04:30,5,17.5,17.5,17.47,17.47,13
20190501|2019-02-05 05:00,5,17.47,17.47,17.45,17.47,9
20190501|2019-02-05 05:30,5,17.45,17.46,17.45,17.46,4
20190501|2019-02-05 06:00,5,17.46,17.46,17.45,17.45,4
20190501|2019-02-05 06:30,5,17.45,17.45,17.45,17.45,11
20190501|2019-02-05 07:00,5,17.45,17.45,17.41,17.43,26
20190501|2019-02-05 07:30,5,17.41,17.45,17.41,17.45,5
20190501|2019-02-05 08:00,5,17.41,17.45,17.41,17.45,11
20190501|2019-02-05 08:30,5,17.42,17.45,17.3,17.35,942
20190501|2019-02-05 09:00,5,17.36,17.42,17.15,17.15,1017
20190501|2019-02-05 09:30,5,17.17,17.2,17.07,17.12,690
20190501|2019-02-05 10:00,5,17.1,17.3,17.05,17.3,639
20190501|2019-02-05 10:30,5,17.3,17.36,17.25,17.29,483
20190501|2019-02-05 11:00,5,17.3,17.38,17.27,17.35,1356
20190501|2019-02-05 11:30,5,17.35,17.42,17.27,17.41,554
20190501|2019-02-05 12:00,5,17.4,17.43,17.31,17.32,225
20190501|2019-02-05 12:30,5,17.32,17.37,17.32,17.35,179
20190501|2019-02-05 13:00,5,17.32,17.38,17.28,17.36,346
20190501|2019-02-05 13:30,5,17.37,17.4,17.26,17.26,228
20190501|2019-02-05 14:00,5,17.27,17.32,17.25,17.27,310
20190501|2019-02-05 14:30,5,17.28,17.4,17.26,17.37,1062
20190501|2019-02-05 15:00,5,17.37,17.45,17.35,17.41,542
20190501|2019-02-05 15:30,5,17.4,17.41,17.37,17.38,155
20190501|2019-02-05 17:00,6,17.4,17.4,17.37,17.37,11
20190501|2019-02-05 18:00,6,17.4,17.4,17.4,17.4,19
20190501|2019-02-05 18:30,6,17.4,17.4,17.4,17.4,3
20190501|2019-02-05 19:00,6,17.37,17.37,17.37,17.37,10
20190501|2019-02-05 19:30,6,17.37,17.37,17.37,17.37,2
20190501|2019-02-05 20:00,6,17.37,17.37,17.33,17.36,12
20190501|2019-02-05 21:00,6,17.35,17.35,17.35,17.35,1
20190501|2019-02-06 01:00,6,17.38,17.41,17.38,17.4,11
20190501|2019-02-06 01:30,6,17.46,17.46,17.45,17.45,93
20190501|2019-02-06 02:00,6,17.45,17.45,17.45,17.45,4
20190501|2019-02-06 03:00,6,17.45,17.45,17.45,17.45,4
20190501|2019-02-06 03:30,6,17.4,17.41,17.39,17.4,45
20190501|2019-02-06 04:00,6,17.4,17.4,17.35,17.35,18
20190501|2019-02-06 05:00,6,17.3,17.3,17.26,17.3,51
20190501|2019-02-06 05:30,6,17.3,17.31,17.3,17.31,2
20190501|2019-02-06 06:00,6,17.25,17.27,17.25,17.27,182
20190501|2019-02-06 06:30,6,17.3,17.3,17.3,17.3,2
20190501|2019-02-06 07:00,6,17.27,17.27,17.26,17.27,16
20190501|2019-02-06 07:30,6,17.27,17.3,17.26,17.26,3
20190501|2019-02-06 08:00,6,17.25,17.3,17.25,17.25,120
20190501|2019-02-06 08:30,6,17.25,17.27,17.18,17.2,729
20190501|2019-02-06 09:00,6,17.23,17.42,17.22,17.35,795
20190501|2019-02-06 09:30,6,17.35,17.35,17.15,17.16,535
20190501|2019-02-06 10:00,6,17.16,17.25,17.1,17.21,373
20190501|2019-02-06 10:30,6,17.21,17.22,17.15,17.2,347
20190501|2019-02-06 11:00,6,17.23,17.25,17.16,17.21,241
20190501|2019-02-06 11:30,6,17.21,17.22,17.16,17.18,589
20190501|2019-02-06 12:00,6,17.16,17.19,17.15,17.19,33
20190501|2019-02-06 12:30,6,17.15,17.2,17.15,17.15,765
20190501|2019-02-06 13:00,6,17.16,17.25,17.16,17.2,278
20190501|2019-02-06 13:30,6,17.22,17.23,17.17,17.2,424
20190501|2019-02-06 14:00,6,17.2,17.25,17.18,17.22,363
20190501|2019-02-06 14:30,6,17.22,17.25,17.2,17.22,515
20190501|2019-02-06 15:00,6,17.25,17.27,17.2,17.25,650
20190501|2019-02-06 15:30,6,17.25,17.25,17.2,17.2,97
20190501|2019-02-06 17:00,7,17.25,17.25,17.22,17.22,38
20190501|2019-02-06 18:00,7,17.22,17.25,17.22,17.25,41
20190501|2019-02-06 18:30,7,17.25,17.25,17.25,17.25,2
20190501|2019-02-06 19:00,7,17.27,17.33,17.27,17.32,332
20190501|2019-02-06 19:30,7,17.35,17.36,17.32,17.32,39
20190501|2019-02-06 20:30,7,17.32,17.32,17.32,17.32,25
20190501|2019-02-06 21:30,7,17.35,17.35,17.35,17.35,3
20190501|2019-02-06 22:00,7,17.35,17.35,17.35,17.35,14
20190501|2019-02-07 00:30,7,17.36,17.36,17.35,17.35,13
20190501|2019-02-07 01:00,7,17.36,17.41,17.36,17.41,143
20190501|2019-02-07 01:30,7,17.4,17.41,17.4,17.41,14
20190501|2019-02-07 02:00,7,17.41,17.45,17.36,17.4,90
20190501|2019-02-07 02:30,7,17.4,17.4,17.39,17.4,15
20190501|2019-02-07 03:30,7,17.37,17.37,17.37,17.37,5
20190501|2019-02-07 04:00,7,17.4,17.49,17.4,17.46,173
20190501|2019-02-07 04:30,7,17.5,17.53,17.48,17.5,204
20190501|2019-02-07 05:00,7,17.53,17.62,17.52,17.6,166
20190501|2019-02-07 05:30,7,17.6,17.65,17.6,17.61,50
20190501|2019-02-07 06:00,7,17.6,17.61,17.55,17.55,65
20190501|2019-02-07 06:30,7,17.53,17.56,17.53,17.53,105
20190501|2019-02-07 07:00,7,17.55,17.62,17.52,17.6,71
20190501|2019-02-07 07:30,7,17.57,17.57,17.55,17.55,41
20190501|2019-02-07 08:00,7,17.55,17.6,17.53,17.55,100
20190501|2019-02-07 08:30,7,17.55,17.7,17.55,17.6,712
20190501|2019-02-07 09:00,7,17.6,17.7,17.46,17.46,488
20190501|2019-02-07 09:30,7,17.46,17.72,17.44,17.71,301
20190501|2019-02-07 10:00,7,17.72,17.81,17.67,17.8,446
20190501|2019-02-07 10:30,7,17.84,17.92,17.73,17.9,1250
20190501|2019-02-07 11:00,7,17.9,18,17.72,17.75,544
20190501|2019-02-07 11:30,7,17.77,17.88,17.7,17.84,188
20190501|2019-02-07 12:00,7,17.8,17.8,17.6,17.63,195
20190501|2019-02-07 12:30,7,17.6,17.62,17.55,17.57,225
20190501|2019-02-07 13:00,7,17.6,17.72,17.55,17.55,538
20190501|2019-02-07 13:30,7,17.5,17.68,17.5,17.65,396
20190501|2019-02-07 14:00,7,17.63,17.73,17.55,17.55,496
20190501|2019-02-07 14:30,7,17.57,17.65,17.45,17.47,944
20190501|2019-02-07 15:00,7,17.47,17.59,17.4,17.56,1500
20190501|2019-02-07 15:30,7,17.56,17.6,17.51,17.6,246
20190501|2019-02-07 17:00,8,17.55,17.6,17.55,17.6,58
20190501|2019-02-07 17:30,8,17.62,17.67,17.6,17.61,84
20190501|2019-02-07 18:00,8,17.6,17.6,17.6,17.6,24
20190501|2019-02-07 19:00,8,17.65,17.67,17.65,17.65,15
20190501|2019-02-07 19:30,8,17.65,17.65,17.65,17.65,4
20190501|2019-02-07 20:00,8,17.7,17.72,17.7,17.7,68
20190501|2019-02-07 20:30,8,17.7,17.7,17.7,17.7,2
20190501|2019-02-07 21:30,8,17.7,17.7,17.7,17.7,13
20190501|2019-02-07 22:00,8,17.7,17.7,17.7,17.7,11
20190501|2019-02-07 22:30,8,17.71,17.71,17.71,17.71,2
20190501|2019-02-07 23:00,8,17.71,17.75,17.71,17.71,15
20190501|2019-02-07 23:30,8,17.7,17.7,17.7,17.7,21
20190501|2019-02-08 00:00,8,17.71,17.71,17.71,17.71,14
20190501|2019-02-08 00:30,8,17.7,17.7,17.7,17.7,5
20190501|2019-02-08 01:00,8,17.65,17.7,17.65,17.67,44
20190501|2019-02-08 01:30,8,17.68,17.73,17.68,17.73,38
20190501|2019-02-08 02:00,8,17.7,17.71,17.7,17.7,22
20190501|2019-02-08 02:30,8,17.65,17.66,17.65,17.66,2
20190501|2019-02-08 03:00,8,17.65,17.65,17.65,17.65,24
20190501|2019-02-08 04:00,8,17.7,17.7,17.7,17.7,8
20190501|2019-02-08 04:30,8,17.7,17.71,17.7,17.7,33
20190501|2019-02-08 05:00,8,17.7,17.7,17.7,17.7,15
20190501|2019-02-08 05:30,8,17.73,17.76,17.7,17.76,139
20190501|2019-02-08 06:00,8,17.7,17.75,17.7,17.73,82
20190501|2019-02-08 06:30,8,17.72,17.75,17.71,17.75,37
20190501|2019-02-08 07:00,8,17.7,17.75,17.68,17.7,138
20190501|2019-02-08 07:30,8,17.75,17.75,17.7,17.75,33
20190501|2019-02-08 08:00,8,17.75,17.75,17.7,17.72,94
20190501|2019-02-08 08:30,8,17.71,17.8,17.65,17.8,1287
20190501|2019-02-08 09:00,8,17.8,17.87,17.68,17.75,748
20190501|2019-02-08 09:30,8,17.73,17.82,17.68,17.82,399
20190501|2019-02-08 10:00,8,17.85,17.91,17.73,17.73,948
20190501|2019-02-08 10:30,8,17.75,17.87,17.65,17.68,564
20190501|2019-02-08 11:00,8,17.7,17.75,17.65,17.68,359
20190501|2019-02-08 11:30,8,17.7,17.7,17.58,17.61,531
20190501|2019-02-08 12:00,8,17.61,17.62,17.56,17.6,217
20190501|2019-02-08 12:30,8,17.59,17.6,17.52,17.52,98
20190501|2019-02-08 13:00,8,17.52,17.52,17.4,17.42,308
20190501|2019-02-08 13:30,8,17.43,17.45,17.35,17.45,645
20190501|2019-02-08 14:00,8,17.46,17.53,17.4,17.45,709
20190501|2019-02-08 14:30,8,17.45,17.51,17.4,17.42,446
20190501|2019-02-08 15:00,8,17.42,17.5,17.37,17.47,1655
20190501|2019-02-08 15:30,8,17.45,17.47,17.4,17.41,543
20190501|2019-02-10 17:00,11,17.41,17.41,17.41,17.41,25
20190501|2019-02-10 17:30,11,17.4,17.41,17.4,17.41,9
20190501|2019-02-10 18:00,11,17.45,17.45,17.45,17.45,30
20190501|2019-02-10 18:30,11,17.47,17.52,17.47,17.51,17
20190501|2019-02-10 19:00,11,17.5,17.55,17.5,17.55,12
20190501|2019-02-10 19:30,11,17.55,17.59,17.52,17.53,137
20190501|2019-02-10 20:00,11,17.55,17.55,17.55,17.55,9
20190501|2019-02-10 20:30,11,17.52,17.52,17.47,17.5,69
20190501|2019-02-10 21:00,11,17.48,17.52,17.48,17.5,16
20190501|2019-02-10 21:30,11,17.5,17.52,17.5,17.51,53
20190501|2019-02-10 22:00,11,17.52,17.52,17.52,17.52,3
20190501|2019-02-10 22:30,11,17.51,17.51,17.47,17.48,118
20190501|2019-02-10 23:30,11,17.5,17.5,17.5,17.5,13
20190501|2019-02-11 00:30,11,17.47,17.47,17.47,17.47,2
20190501|2019-02-11 01:00,11,17.45,17.45,17.45,17.45,27
20190501|2019-02-11 01:30,11,17.45,17.45,17.45,17.45,6
20190501|2019-02-11 02:00,11,17.45,17.45,17.37,17.37,71
20190501|2019-02-11 02:30,11,17.35,17.35,17.26,17.3,57
20190501|2019-02-11 03:00,11,17.25,17.25,17.2,17.25,76
20190501|2019-02-11 03:30,11,17.27,17.3,17.25,17.3,29
20190501|2019-02-11 04:00,11,17.27,17.27,17.27,17.27,12
20190501|2019-02-11 04:30,11,17.28,17.28,17.28,17.28,1
20190501|2019-02-11 05:00,11,17.3,17.35,17.3,17.35,53
20190501|2019-02-11 05:30,11,17.34,17.35,17.34,17.35,30
20190501|2019-02-11 06:00,11,17.35,17.36,17.35,17.35,71
20190501|2019-02-11 06:30,11,17.35,17.35,17.3,17.3,37
20190501|2019-02-11 07:00,11,17.3,17.3,17.26,17.27,428
20190501|2019-02-11 07:30,11,17.28,17.32,17.28,17.3,37
20190501|2019-02-11 08:00,11,17.31,17.35,17.31,17.35,32
20190501|2019-02-11 08:30,11,17.31,17.45,17.26,17.41,838
20190501|2019-02-11 09:00,11,17.42,17.51,17.3,17.46,789
20190501|2019-02-11 09:30,11,17.45,17.51,17.35,17.4,516
20190501|2019-02-11 10:00,11,17.39,17.5,17.35,17.37,427
20190501|2019-02-11 10:30,11,17.36,17.48,17.36,17.41,474
20190501|2019-02-11 11:00,11,17.45,17.45,17.31,17.31,404
20190501|2019-02-11 11:30,11,17.34,17.34,17.3,17.32,26
20190501|2019-02-11 12:00,11,17.33,17.33,17.25,17.31,430
20190501|2019-02-11 12:30,11,17.3,17.4,17.3,17.33,282
20190501|2019-02-11 13:00,11,17.35,17.39,17.3,17.37,377
20190501|2019-02-11 13:30,11,17.38,17.42,17.3,17.3,472
20190501|2019-02-11 14:00,11,17.31,17.32,17.25,17.3,382
20190501|2019-02-11 14:30,11,17.26,17.37,17.26,17.36,888
20190501|2019-02-11 15:00,11,17.35,17.45,17.32,17.4,1631
20190501|2019-02-11 15:30,11,17.4,17.45,17.4,17.45,248
20190501|2019-02-11 17:00,12,17.45,17.45,17.45,17.45,69
20190501|2019-02-11 17:30,12,17.45,17.45,17.41,17.41,21
20190501|2019-02-11 18:00,12,17.4,17.4,17.36,17.36,70
20190501|2019-02-11 18:30,12,17.36,17.37,17.35,17.35,24
20190501|2019-02-11 19:00,12,17.35,17.4,17.35,17.4,38
20190501|2019-02-11 19:30,12,17.31,17.35,17.31,17.31,31
20190501|2019-02-11 20:30,12,17.3,17.3,17.22,17.25,91
20190501|2019-02-11 21:00,12,17.26,17.27,17.2,17.23,43
20190501|2019-02-11 21:30,12,17.23,17.23,17.23,17.23,3
20190501|2019-02-11 22:00,12,17.2,17.25,17.2,17.23,95
20190501|2019-02-11 23:00,12,17.23,17.26,17.23,17.26,206
20190501|2019-02-12 00:00,12,17.22,17.22,17.21,17.21,3
20190501|2019-02-12 01:00,12,17.25,17.25,17.25,17.25,9
20190501|2019-02-12 01:30,12,17.22,17.22,17.18,17.2,49
20190501|2019-02-12 02:00,12,17.2,17.2,17.2,17.2,39
20190501|2019-02-12 02:30,12,17.17,17.2,17.11,17.12,162
20190501|2019-02-12 03:00,12,17.12,17.16,17.11,17.16,16
20190501|2019-02-12 04:00,12,17.15,17.16,17.15,17.15,62
20190501|2019-02-12 04:30,12,17.15,17.15,17.12,17.12,22
20190501|2019-02-12 05:00,12,17.12,17.12,17.11,17.11,6
20190501|2019-02-12 05:30,12,17.12,17.12,17.1,17.11,74
20190501|2019-02-12 06:00,12,17.1,17.1,17.05,17.05,67
20190501|2019-02-12 06:30,12,17.05,17.1,17.05,17.1,151
20190501|2019-02-12 07:00,12,17.1,17.14,17.05,17.13,82
20190501|2019-02-12 07:30,12,17.1,17.11,17.06,17.1,57
20190501|2019-02-12 08:00,12,17.1,17.15,17.09,17.1,178
20190501|2019-02-12 08:30,12,17.1,17.13,17.03,17.12,1055
20190501|2019-02-12 09:00,12,17.12,17.2,17.07,17.15,1112
20190501|2019-02-12 09:30,12,17.18,17.2,17.1,17.16,640
20190501|2019-02-12 10:00,12,17.16,17.18,17.1,17.17,914
20190501|2019-02-12 10:30,12,17.17,17.17,17.1,17.14,538
20190501|2019-02-12 11:00,12,17.12,17.2,17.11,17.16,811
20190501|2019-02-12 11:30,12,17.16,17.21,17.12,17.15,377
20190501|2019-02-12 12:00,12,17.12,17.15,17.06,17.1,435
20190501|2019-02-12 12:30,12,17.1,17.17,17.07,17.12,633
20190501|2019-02-12 13:00,12,17.12,17.17,17.07,17.12,791
20190501|2019-02-12 13:30,12,17.12,17.25,17.12,17.24,496
20190501|2019-02-12 14:00,12,17.25,17.3,17.2,17.22,1657
20190501|2019-02-12 14:30,12,17.2,17.31,17.2,17.27,956
20190501|2019-02-12 15:00,12,17.27,17.3,17.21,17.27,1473
20190501|2019-02-12 15:30,12,17.25,17.35,17.25,17.35,187
20190501|2019-02-12 17:00,13,17.32,17.35,17.31,17.32,37
20190501|2019-02-12 17:30,13,17.3,17.3,17.3,17.3,26
20190501|2019-02-12 18:00,13,17.3,17.3,17.2,17.21,214
20190501|2019-02-12 18:30,13,17.23,17.23,17.17,17.2,26
20190501|2019-02-12 19:00,13,17.25,17.27,17.23,17.27,25
20190501|2019-02-12 19:30,13,17.28,17.3,17.28,17.28,11
20190501|2019-02-12 20:00,13,17.28,17.3,17.28,17.29,25
20190501|2019-02-12 20:30,13,17.33,17.33,17.31,17.31,3
20190501|2019-02-12 21:00,13,17.3,17.3,17.28,17.28,31
20190501|2019-02-12 21:30,13,17.28,17.29,17.27,17.29,3
20190501|2019-02-12 22:00,13,17.3,17.31,17.3,17.31,6
20190501|2019-02-12 22:30,13,17.31,17.31,17.3,17.3,7
20190501|2019-02-12 23:00,13,17.27,17.27,17.27,17.27,4
20190501|2019-02-13 00:00,13,17.27,17.27,17.27,17.27,5
20190501|2019-02-13 00:30,13,17.25,17.25,17.24,17.25,18
20190501|2019-02-13 01:00,13,17.25,17.27,17.23,17.27,25
20190501|2019-02-13 01:30,13,17.3,17.3,17.3,17.3,3
20190501|2019-02-13 02:00,13,17.27,17.3,17.27,17.27,4
20190501|2019-02-13 02:30,13,17.27,17.3,17.27,17.28,21
20190501|2019-02-13 03:00,13,17.3,17.3,17.3,17.3,48
20190501|2019-02-13 03:30,13,17.31,17.31,17.26,17.26,43
20190501|2019-02-13 04:00,13,17.3,17.3,17.28,17.28,2
20190501|2019-02-13 04:30,13,17.28,17.28,17.26,17.26,4
20190501|2019-02-13 05:00,13,17.25,17.3,17.21,17.24,107
20190501|2019-02-13 05:30,13,17.22,17.25,17.22,17.22,23
20190501|2019-02-13 06:00,13,17.25,17.25,17.18,17.18,52
20190501|2019-02-13 06:30,13,17.21,17.21,17.2,17.2,60
20190501|2019-02-13 07:00,13,17.2,17.2,17.15,17.15,140
20190501|2019-02-13 07:30,13,17.19,17.22,17.17,17.17,198
20190501|2019-02-13 08:00,13,17.15,17.2,17.12,17.15,257
20190501|2019-02-13 08:30,13,17.1,17.16,17.1,17.14,632
20190501|2019-02-13 09:00,13,17.15,17.25,17.05,17.1,1212
20190501|2019-02-13 09:30,13,17.11,17.15,17.05,17.12,657
20190501|2019-02-13 10:00,13,17.12,17.18,17.1,17.16,371
20190501|2019-02-13 10:30,13,17.2,17.25,17.15,17.18,399
20190501|2019-02-13 11:00,13,17.16,17.18,17.13,17.16,240
20190501|2019-02-13 11:30,13,17.15,17.2,17.15,17.16,403
20190501|2019-02-13 12:00,13,17.16,17.2,17.06,17.07,415
20190501|2019-02-13 12:30,13,17.08,17.15,17.05,17.12,369
20190501|2019-02-13 13:00,13,17.12,17.12,17.05,17.07,411
20190501|2019-02-13 13:30,13,17.07,17.12,17,17.04,1746
20190501|2019-02-13 14:00,13,17.05,17.09,17.01,17.05,513
20190501|2019-02-13 14:30,13,17.02,17.1,17,17.05,550
20190501|2019-02-13 15:00,13,17.06,17.17,17.05,17.1,1282
20190501|2019-02-13 15:30,13,17.12,17.15,17.1,17.1,141
20190501|2019-02-13 17:00,14,17.15,17.15,17.11,17.12,16
20190501|2019-02-13 17:30,14,17.13,17.15,17.11,17.12,20
20190501|2019-02-13 18:00,14,17.13,17.15,17.09,17.15,27
20190501|2019-02-13 18:30,14,17.15,17.15,17.15,17.15,1
20190501|2019-02-13 19:00,14,17.18,17.18,17.16,17.16,7
20190501|2019-02-13 19:30,14,17.16,17.16,17.12,17.15,10
20190501|2019-02-13 20:00,14,17.15,17.15,17.12,17.12,30
20190501|2019-02-13 20:30,14,17.12,17.16,17.12,17.16,8
20190501|2019-02-13 21:00,14,17.16,17.16,17.16,17.16,1
20190501|2019-02-13 21:30,14,17.12,17.13,17.07,17.08,56
20190501|2019-02-13 22:00,14,17.1,17.13,17.1,17.13,8
20190501|2019-02-13 23:00,14,17.11,17.11,17.11,17.11,1
20190501|2019-02-13 23:30,14,17.12,17.12,17.1,17.11,24
20190501|2019-02-14 00:00,14,17.07,17.1,17.06,17.08,5
20190501|2019-02-14 01:30,14,17.05,17.05,17.05,17.05,32
20190501|2019-02-14 02:00,14,17.04,17.05,17,17.03,39
20190501|2019-02-14 02:30,14,17.03,17.05,17.03,17.05,4
20190501|2019-02-14 03:00,14,17.06,17.08,17.05,17.05,10
20190501|2019-02-14 04:00,14,17.06,17.08,17.06,17.08,2
20190501|2019-02-14 04:30,14,17.07,17.1,17.07,17.1,44
20190501|2019-02-14 05:00,14,17.06,17.06,17.05,17.05,3
20190501|2019-02-14 05:30,14,17.1,17.1,17.1,17.1,42
20190501|2019-02-14 06:00,14,17.1,17.1,17.07,17.1,69
20190501|2019-02-14 06:30,14,17.08,17.08,17.06,17.06,9
20190501|2019-02-14 07:00,14,17.06,17.06,17.05,17.05,102
20190501|2019-02-14 07:30,14,17.06,17.3,17.05,17.3,448
20190501|2019-02-14 08:00,14,17.3,17.35,17.26,17.35,351
20190501|2019-02-14 08:30,14,17.3,17.46,17.27,17.32,1294
20190501|2019-02-14 09:00,14,17.32,17.35,17.15,17.17,951
20190501|2019-02-14 09:30,14,17.2,17.43,17.17,17.3,2058
20190501|2019-02-14 10:00,14,17.3,17.35,17.23,17.31,325
20190501|2019-02-14 10:30,14,17.35,17.38,17.16,17.16,470
20190501|2019-02-14 11:00,14,17.17,17.22,17.12,17.17,641
20190501|2019-02-14 11:30,14,17.18,17.2,17.15,17.17,380
20190501|2019-02-14 12:00,14,17.15,17.22,17.12,17.13,539
20190501|2019-02-14 12:30,14,17.13,17.15,17.06,17.13,544
20190501|2019-02-14 13:00,14,17.12,17.18,17.11,17.11,665
20190501|2019-02-14 13:30,14,17.12,17.21,17.11,17.2,902
20190501|2019-02-14 14:00,14,17.21,17.24,17.1,17.21,865
20190501|2019-02-14 14:30,14,17.2,17.31,17.15,17.3,693
20190501|2019-02-14 15:00,14,17.3,17.4,17.27,17.36,1063
20190501|2019-02-14 15:30,14,17.35,17.4,17.31,17.4,235
20190501|2019-02-14 17:00,15,17.4,17.5,17.4,17.43,53
20190501|2019-02-14 17:30,15,17.43,17.43,17.43,17.43,31
20190501|2019-02-14 18:00,15,17.43,17.46,17.39,17.43,159
20190501|2019-02-14 18:30,15,17.42,17.47,17.42,17.45,21
20190501|2019-02-14 19:00,15,17.45,17.48,17.42,17.42,63
20190501|2019-02-14 19:30,15,17.45,17.47,17.45,17.46,52
20190501|2019-02-14 20:00,15,17.48,17.55,17.47,17.52,137
20190501|2019-02-14 20:30,15,17.54,17.55,17.53,17.55,39
20190501|2019-02-14 21:00,15,17.57,17.57,17.53,17.54,59
20190501|2019-02-14 21:30,15,17.56,17.58,17.56,17.57,16
20190501|2019-02-14 22:30,15,17.58,17.58,17.58,17.58,3
20190501|2019-02-14 23:00,15,17.58,17.65,17.57,17.65,82
20190501|2019-02-14 23:30,15,17.6,17.61,17.6,17.61,8
20190501|2019-02-15 00:00,15,17.62,17.62,17.6,17.61,17
20190501|2019-02-15 00:30,15,17.62,17.63,17.62,17.63,11
20190501|2019-02-15 01:00,15,17.6,17.63,17.57,17.61,118
20190501|2019-02-15 01:30,15,17.61,17.65,17.61,17.63,60
20190501|2019-02-15 02:00,15,17.6,17.65,17.55,17.55,297
20190501|2019-02-15 02:30,15,17.55,17.56,17.51,17.52,94
20190501|2019-02-15 03:00,15,17.51,17.51,17.47,17.49,39
20190501|2019-02-15 03:30,15,17.47,17.47,17.45,17.45,23
20190501|2019-02-15 04:00,15,17.43,17.47,17.42,17.47,13
20190501|2019-02-15 04:30,15,17.48,17.48,17.37,17.38,54
20190501|2019-02-15 05:00,15,17.37,17.37,17.37,17.37,5
20190501|2019-02-15 06:00,15,17.4,17.4,17.4,17.4,22
20190501|2019-02-15 06:30,15,17.38,17.38,17.27,17.27,94
20190501|2019-02-15 07:00,15,17.3,17.31,17.3,17.3,16
20190501|2019-02-15 07:30,15,17.3,17.3,17.2,17.2,197
20190501|2019-02-15 08:00,15,17.2,17.22,17.08,17.1,1030
20190501|2019-02-15 08:30,15,17.15,17.28,17.1,17.25,1488
20190501|2019-02-15 09:00,15,17.22,17.28,17.12,17.16,1009
20190501|2019-02-15 09:30,15,17.15,17.16,17.05,17.1,1137
20190501|2019-02-15 10:00,15,17.07,17.12,17.06,17.07,420
20190501|2019-02-15 10:30,15,17.07,17.15,17.06,17.1,501
20190501|2019-02-15 11:00,15,17.07,17.1,17.02,17.07,1254
20190501|2019-02-15 11:30,15,17.07,17.1,17.05,17.09,756
20190501|2019-02-15 12:00,15,17.06,17.11,17.06,17.11,229
20190501|2019-02-15 12:30,15,17.1,17.15,17.07,17.1,402
20190501|2019-02-15 13:00,15,17.1,17.11,17.06,17.1,254
20190501|2019-02-15 13:30,15,17.08,17.1,17.03,17.06,301
20190501|2019-02-15 14:00,15,17.06,17.13,17,17.07,1160
20190501|2019-02-15 14:30,15,17.07,17.1,17,17.03,1248
20190501|2019-02-15 15:00,15,17.05,17.07,16.95,16.98,1359
20190501|2019-02-15 15:30,15,16.96,17.05,16.96,17,84
20190501|2019-02-17 17:30,18,17,17.01,16.98,17,35
20190501|2019-02-17 18:00,18,17.02,17.05,17.01,17.02,26
20190501|2019-02-17 18:30,18,17.02,17.02,17.02,17.02,2
20190501|2019-02-17 19:00,18,17.05,17.05,17.05,17.05,15
20190501|2019-02-17 19:30,18,17.02,17.02,17.02,17.02,14
20190501|2019-02-17 20:00,18,17,17.03,17,17.03,10
20190501|2019-02-17 20:30,18,17.01,17.03,17.01,17.03,4
20190501|2019-02-17 21:00,18,17.03,17.03,17.01,17.01,20
20190501|2019-02-17 21:30,18,17.03,17.03,17.03,17.03,4
20190501|2019-02-17 23:30,18,17.04,17.04,17.04,17.04,1
20190501|2019-02-18 00:00,18,17.01,17.01,17.01,17.01,1
20190501|2019-02-18 01:00,18,17.02,17.02,17.01,17.01,2
20190501|2019-02-18 03:00,18,17.05,17.1,17.05,17.1,5
20190501|2019-02-18 04:00,18,17.05,17.05,17,17,18
20190501|2019-02-18 05:00,18,17,17,17,17,9
20190501|2019-02-18 05:30,18,17.05,17.05,17.05,17.05,4
20190501|2019-02-18 07:00,18,17.01,17.01,17.01,17.01,1
20190501|2019-02-18 07:30,18,17.05,17.05,17.05,17.05,35
20190501|2019-02-18 08:00,18,17.06,17.06,17.06,17.06,1
20190501|2019-02-18 08:30,18,17.05,17.05,17.05,17.05,4
20190501|2019-02-18 09:30,18,17.05,17.05,17,17.05,139
20190501|2019-02-18 10:00,18,17.02,17.05,16.95,16.97,136
20190501|2019-02-18 17:00,19,16.97,16.97,16.97,16.97,2
20190501|2019-02-18 17:30,19,16.99,17.02,16.99,17.02,13
20190501|2019-02-18 18:00,19,17.01,17.02,17.01,17.02,4
20190501|2019-02-18 18:30,19,17,17,17,17,1
20190501|2019-02-18 19:30,19,17.02,17.02,16.95,16.95,69
20190501|2019-02-18 20:30,19,17.02,17.04,17.02,17.04,4
20190501|2019-02-18 22:00,19,17.05,17.05,17.01,17.01,15
20190501|2019-02-18 23:00,19,17.03,17.06,17.03,17.06,8
20190501|2019-02-18 23:30,19,17.05,17.06,17.05,17.06,13
20190501|2019-02-19 00:30,19,17.06,17.06,17.06,17.06,1
20190501|2019-02-19 01:00,19,17.06,17.06,17.06,17.06,1
20190501|2019-02-19 02:00,19,17.05,17.05,17.03,17.03,10
20190501|2019-02-19 03:00,19,17.01,17.1,17.01,17.1,17
20190501|2019-02-19 03:30,19,17.1,17.11,17.05,17.07,19
20190501|2019-02-19 04:00,19,17.06,17.1,17.06,17.1,11
20190501|2019-02-19 04:30,19,17.07,17.1,17.07,17.1,11
20190501|2019-02-19 05:00,19,17.06,17.1,17.06,17.1,73
20190501|2019-02-19 05:30,19,17.11,17.18,17.11,17.18,120
20190501|2019-02-19 06:00,19,17.15,17.15,17.12,17.15,32
20190501|2019-02-19 06:30,19,17.1,17.11,17.1,17.1,22
20190501|2019-02-19 07:00,19,17.12,17.12,17.06,17.1,26
20190501|2019-02-19 07:30,19,17.1,17.11,17.06,17.07,24
20190501|2019-02-19 08:00,19,17.1,17.12,17.08,17.1,35
20190501|2019-02-19 08:30,19,17.12,17.15,16.96,16.96,999
20190501|2019-02-19 09:00,19,16.97,17,16.86,16.87,757
20190501|2019-02-19 09:30,19,16.9,16.94,16.85,16.9,546
20190501|2019-02-19 10:00,19,16.87,16.92,16.85,16.9,638
20190501|2019-02-19 10:30,19,16.92,16.92,16.86,16.88,274
20190501|2019-02-19 11:00,19,16.9,16.92,16.82,16.85,441
20190501|2019-02-19 11:30,19,16.83,16.88,16.82,16.87,108
20190501|2019-02-19 12:00,19,16.87,16.9,16.85,16.87,333
20190501|2019-02-19 12:30,19,16.87,16.9,16.81,16.81,279
20190501|2019-02-19 13:00,19,16.81,16.85,16.8,16.8,266
20190501|2019-02-19 13:30,19,16.82,16.83,16.76,16.8,1405
20190501|2019-02-19 14:00,19,16.8,16.87,16.77,16.87,831
20190501|2019-02-19 14:30,19,16.87,16.95,16.82,16.94,1634
20190501|2019-02-19 15:00,19,16.93,17,16.9,16.93,1135
20190501|2019-02-19 15:30,19,16.93,16.95,16.9,16.9,103
20190501|2019-02-19 17:00,20,16.92,16.93,16.91,16.92,78
20190501|2019-02-19 17:30,20,16.92,16.92,16.9,16.9,14
20190501|2019-02-19 18:00,20,16.9,16.92,16.9,16.92,11
20190501|2019-02-19 18:30,20,16.93,16.93,16.92,16.92,2
20190501|2019-02-19 19:00,20,16.95,16.97,16.95,16.97,13
20190501|2019-02-19 19:30,20,16.97,16.97,16.95,16.97,32
20190501|2019-02-19 20:00,20,16.95,16.95,16.95,16.95,1
20190501|2019-02-19 20:30,20,16.97,16.98,16.97,16.97,6
20190501|2019-02-19 21:00,20,16.97,17,16.97,17,31
20190501|2019-02-19 21:30,20,17.01,17.01,17.01,17.01,5
20190501|2019-02-19 22:00,20,17.05,17.05,17.04,17.04,18
20190501|2019-02-19 22:30,20,17.03,17.03,17.03,17.03,1
20190501|2019-02-19 23:00,20,17.03,17.05,17.03,17.05,26
20190501|2019-02-20 00:00,20,17,17,16.97,16.97,48
20190501|2019-02-20 01:30,20,17,17,17,17,2
20190501|2019-02-20 02:00,20,17,17,16.92,16.95,19
20190501|2019-02-20 02:30,20,16.95,16.95,16.95,16.95,28
20190501|2019-02-20 03:00,20,16.92,16.95,16.92,16.95,4
20190501|2019-02-20 03:30,20,16.95,16.97,16.95,16.96,5
20190501|2019-02-20 04:00,20,16.96,16.98,16.96,16.98,3
20190501|2019-02-20 04:30,20,17,17,16.96,16.96,11
20190501|2019-02-20 05:00,20,16.99,17,16.99,17,39
20190501|2019-02-20 05:30,20,16.99,17,16.99,17,10
20190501|2019-02-20 06:00,20,16.98,16.98,16.98,16.98,1
20190501|2019-02-20 06:30,20,16.95,16.95,16.91,16.92,31
20190501|2019-02-20 07:00,20,16.92,16.95,16.9,16.95,49
20190501|2019-02-20 07:30,20,16.93,16.93,16.88,16.9,125
20190501|2019-02-20 08:00,20,16.9,16.91,16.85,16.86,51
20190501|2019-02-20 08:30,20,16.89,16.93,16.8,16.82,1203
20190501|2019-02-20 09:00,20,16.82,16.87,16.81,16.82,795
20190501|2019-02-20 09:30,20,16.84,16.87,16.8,16.86,938
20190501|2019-02-20 10:00,20,16.87,16.89,16.8,16.8,505
20190501|2019-02-20 10:30,20,16.8,16.88,16.79,16.87,1879
20190501|2019-02-20 11:00,20,16.85,16.93,16.85,16.93,1401
20190501|2019-02-20 11:30,20,16.94,16.96,16.87,16.9,964
20190501|2019-02-20 12:00,20,16.92,16.92,16.8,16.81,607
20190501|2019-02-20 12:30,20,16.81,16.85,16.8,16.85,653
20190501|2019-02-20 13:00,20,16.81,16.93,16.75,16.77,1095
20190501|2019-02-20 13:30,20,16.76,16.78,16.66,16.66,819
20190501|2019-02-20 14:00,20,16.7,16.72,16.65,16.66,345
20190501|2019-02-20 14:30,20,16.66,16.7,16.6,16.65,1215
20190501|2019-02-20 15:00,20,16.65,16.7,16.61,16.65,1364
20190501|2019-02-20 15:30,20,16.66,16.7,16.63,16.65,388
20190501|2019-02-20 17:00,21,16.65,16.67,16.65,16.67,6
20190501|2019-02-20 17:30,21,16.66,16.69,16.66,16.69,6
20190501|2019-02-20 18:00,21,16.66,16.68,16.66,16.68,11
20190501|2019-02-20 18:30,21,16.69,16.7,16.67,16.69,26
20190501|2019-02-20 19:00,21,16.7,16.75,16.7,16.74,159
20190501|2019-02-20 19:30,21,16.75,16.76,16.74,16.75,84
20190501|2019-02-20 20:00,21,16.74,16.75,16.71,16.75,6
20190501|2019-02-20 20:30,21,16.72,16.72,16.65,16.65,55
20190501|2019-02-20 21:00,21,16.61,16.63,16.6,16.6,22
20190501|2019-02-20 21:30,21,16.61,16.61,16.56,16.59,30
20190501|2019-02-20 22:00,21,16.56,16.56,16.56,16.56,2
20190501|2019-02-20 22:30,21,16.57,16.57,16.56,16.56,3
20190501|2019-02-20 23:00,21,16.6,16.6,16.6,16.6,2
20190501|2019-02-20 23:30,21,16.6,16.6,16.6,16.6,7
20190501|2019-02-21 00:00,21,16.6,16.6,16.6,16.6,8
20190501|2019-02-21 01:00,21,16.6,16.6,16.6,16.6,4
20190501|2019-02-21 01:30,21,16.59,16.6,16.59,16.6,2
20190501|2019-02-21 02:00,21,16.6,16.65,16.58,16.61,134
20190501|2019-02-21 02:30,21,16.61,16.62,16.61,16.62,12
20190501|2019-02-21 03:00,21,16.61,16.61,16.6,16.6,11
20190501|2019-02-21 03:30,21,16.6,16.6,16.6,16.6,98
20190501|2019-02-21 04:00,21,16.6,16.6,16.6,16.6,22
20190501|2019-02-21 04:30,21,16.6,16.61,16.6,16.6,83
20190501|2019-02-21 05:00,21,16.58,16.6,16.58,16.6,7
20190501|2019-02-21 05:30,21,16.6,16.6,16.57,16.57,5
20190501|2019-02-21 06:00,21,16.6,16.61,16.57,16.6,202
20190501|2019-02-21 06:30,21,16.65,16.67,16.61,16.65,61
20190501|2019-02-21 07:00,21,16.64,16.7,16.64,16.68,170
20190501|2019-02-21 07:30,21,16.67,16.73,16.67,16.72,17
20190501|2019-02-21 08:00,21,16.75,16.77,16.72,16.77,82
20190501|2019-02-21 08:30,21,16.75,16.95,16.7,16.85,1423
20190501|2019-02-21 09:00,21,16.87,16.94,16.81,16.9,1648
20190501|2019-02-21 09:30,21,16.9,16.9,16.75,16.8,505
20190501|2019-02-21 10:00,21,16.8,16.81,16.7,16.77,458
20190501|2019-02-21 10:30,21,16.77,16.78,16.66,16.67,941
20190501|2019-02-21 11:00,21,16.66,16.7,16.6,16.61,415
20190501|2019-02-21 11:30,21,16.63,16.63,16.51,16.51,385
20190501|2019-02-21 12:00,21,16.55,16.61,16.51,16.6,668
20190501|2019-02-21 12:30,21,16.58,16.63,16.56,16.6,601
20190501|2019-02-21 13:00,21,16.6,16.78,16.57,16.75,1392
20190501|2019-02-21 13:30,21,16.71,16.87,16.7,16.8,777
20190501|2019-02-21 14:00,21,16.85,16.9,16.75,16.87,1217
20190501|2019-02-21 14:30,21,16.87,16.92,16.8,16.8,1531
20190501|2019-02-21 15:00,21,16.8,16.85,16.73,16.8,1494
20190501|2019-02-21 15:30,21,16.8,16.85,16.77,16.82,162
20190501|2019-02-21 17:00,22,16.81,16.81,16.81,16.81,2
20190501|2019-02-21 17:30,22,16.8,16.8,16.8,16.8,1
20190501|2019-02-21 18:00,22,16.82,16.82,16.8,16.82,8
20190501|2019-02-21 18:30,22,16.82,16.82,16.8,16.8,15
20190501|2019-02-21 19:00,22,16.8,16.8,16.8,16.8,1
20190501|2019-02-21 19:30,22,16.83,16.83,16.8,16.8,3
20190501|2019-02-21 21:00,22,16.83,16.83,16.83,16.83,1
20190501|2019-02-21 23:30,22,16.81,16.81,16.77,16.77,5
20190501|2019-02-22 00:00,22,16.78,16.79,16.78,16.78,7
20190501|2019-02-22 00:30,22,16.77,16.78,16.76,16.76,17
20190501|2019-02-22 01:00,22,16.76,16.76,16.76,16.76,2
20190501|2019-02-22 02:00,22,16.75,16.77,16.72,16.76,185
20190501|2019-02-22 02:30,22,16.75,16.75,16.68,16.68,58
20190501|2019-02-22 03:00,22,16.7,16.7,16.66,16.68,10
20190501|2019-02-22 03:30,22,16.66,16.7,16.66,16.7,14
20190501|2019-02-22 04:00,22,16.73,16.73,16.73,16.73,2
20190501|2019-02-22 04:30,22,16.75,16.75,16.7,16.71,174
20190501|2019-02-22 05:00,22,16.73,16.73,16.73,16.73,9
20190501|2019-02-22 05:30,22,16.72,16.73,16.72,16.72,4
20190501|2019-02-22 06:00,22,16.7,16.7,16.7,16.7,9
20190501|2019-02-22 06:30,22,16.7,16.7,16.7,16.7,76
20190501|2019-02-22 07:00,22,16.7,16.7,16.66,16.66,94
20190501|2019-02-22 07:30,22,16.65,16.68,16.65,16.66,342
20190501|2019-02-22 08:00,22,16.7,16.7,16.65,16.65,202
20190501|2019-02-22 08:30,22,16.67,16.68,16.55,16.57,874
20190501|2019-02-22 09:00,22,16.6,16.62,16.5,16.55,866
20190501|2019-02-22 09:30,22,16.51,16.57,16.42,16.45,345
20190501|2019-02-22 10:00,22,16.47,16.55,16.45,16.55,481
20190501|2019-02-22 10:30,22,16.55,16.6,16.51,16.52,438
20190501|2019-02-22 11:00,22,16.52,16.6,16.5,16.55,378
20190501|2019-02-22 11:30,22,16.55,16.57,16.47,16.5,435
20190501|2019-02-22 12:00,22,16.5,16.55,16.47,16.53,311
20190501|2019-02-22 12:30,22,16.52,16.55,16.5,16.52,198
20190501|2019-02-22 13:00,22,16.52,16.55,16.5,16.52,450
20190501|2019-02-22 13:30,22,16.5,16.64,16.48,16.62,1128
20190501|2019-02-22 14:00,22,16.61,16.63,16.46,16.46,933
20190501|2019-02-22 14:30,22,16.46,16.53,16.4,16.46,1221
20190501|2019-02-22 15:00,22,16.45,16.5,16.37,16.4,1270
20190501|2019-02-22 15:30,22,16.4,16.42,16.35,16.35,560
20190501|2019-02-24 17:00,25,16.35,16.35,16.3,16.31,54
20190501|2019-02-24 17:30,25,16.31,16.35,16.31,16.35,12
20190501|2019-02-24 18:00,25,16.33,16.4,16.31,16.36,42
20190501|2019-02-24 18:30,25,16.36,16.36,16.36,16.36,1
20190501|2019-02-24 19:30,25,16.36,16.36,16.3,16.35,90
20190501|2019-02-24 20:00,25,16.35,16.35,16.31,16.31,12
20190501|2019-02-24 20:30,25,16.33,16.36,16.33,16.36,10
20190501|2019-02-24 21:30,25,16.35,16.35,16.35,16.35,1
20190501|2019-02-24 22:00,25,16.35,16.35,16.35,16.35,2
20190501|2019-02-24 22:30,25,16.35,16.35,16.35,16.35,1
20190501|2019-02-24 23:30,25,16.35,16.35,16.35,16.35,9
20190501|2019-02-25 00:00,25,16.32,16.32,16.32,16.32,1
20190501|2019-02-25 00:30,25,16.32,16.32,16.32,16.32,2
20190501|2019-02-25 01:00,25,16.31,16.31,16.31,16.31,1
20190501|2019-02-25 01:30,25,16.32,16.32,16.31,16.31,5
20190501|2019-02-25 02:00,25,16.31,16.35,16.3,16.35,107
20190501|2019-02-25 02:30,25,16.35,16.35,16.3,16.32,22
20190501|2019-02-25 03:00,25,16.32,16.32,16.28,16.28,143
20190501|2019-02-25 03:30,25,16.3,16.3,16.28,16.3,6
20190501|2019-02-25 04:00,25,16.3,16.3,16.25,16.3,22
20190501|2019-02-25 04:30,25,16.25,16.25,16.2,16.25,139
20190501|2019-02-25 05:00,25,16.25,16.27,16.24,16.27,28
20190501|2019-02-25 05:30,25,16.26,16.26,16.25,16.25,5
20190501|2019-02-25 06:00,25,16.26,16.26,16.25,16.25,28
20190501|2019-02-25 06:30,25,16.25,16.3,16.25,16.25,42
20190501|2019-02-25 07:00,25,16.25,16.26,16.22,16.23,108
20190501|2019-02-25 07:30,25,16.25,16.25,16.2,16.23,84
20190501|2019-02-25 08:00,25,16.21,16.22,16.15,16.18,157
20190501|2019-02-25 08:30,25,16.15,16.21,16.01,16.09,3181
20190501|2019-02-25 09:00,25,16.1,16.22,16.08,16.16,1487
20190501|2019-02-25 09:30,25,16.15,16.21,16.1,16.12,546
20190501|2019-02-25 10:00,25,16.1,16.22,16.1,16.17,691
20190501|2019-02-25 10:30,25,16.2,16.26,16.15,16.21,836
20190501|2019-02-25 11:00,25,16.21,16.27,16.2,16.25,604
20190501|2019-02-25 11:30,25,16.27,16.36,16.21,16.3,1152
20190501|2019-02-25 12:00,25,16.27,16.33,16.21,16.3,941
20190501|2019-02-25 12:30,25,16.3,16.33,16.25,16.3,604
20190501|2019-02-25 13:00,25,16.27,16.3,16.21,16.28,826
20190501|2019-02-25 13:30,25,16.28,16.33,16.26,16.3,664
20190501|2019-02-25 14:00,25,16.31,16.43,16.3,16.42,1014
20190501|2019-02-25 14:30,25,16.43,16.52,16.4,16.5,1445
20190501|2019-02-25 15:00,25,16.5,16.57,16.4,16.4,3498
20190501|2019-02-25 15:30,25,16.41,16.48,16.4,16.46,138
20190501|2019-02-25 17:00,26,16.4,16.5,16.4,16.5,110
20190501|2019-02-25 17:30,26,16.5,16.5,16.45,16.48,69
20190501|2019-02-25 18:30,26,16.46,16.47,16.45,16.47,10
20190501|2019-02-25 19:00,26,16.48,16.51,16.46,16.5,21
20190501|2019-02-25 19:30,26,16.5,16.57,16.5,16.56,239
20190501|2019-02-25 20:00,26,16.56,16.57,16.52,16.57,816
20190501|2019-02-25 20:30,26,16.57,16.6,16.57,16.57,82
20190501|2019-02-25 21:00,26,16.57,16.57,16.52,16.52,59
20190501|2019-02-25 21:30,26,16.52,16.55,16.5,16.5,13
20190501|2019-02-25 22:00,26,16.55,16.56,16.52,16.52,42
20190501|2019-02-25 23:00,26,16.5,16.5,16.5,16.5,3
20190501|2019-02-25 23:30,26,16.53,16.53,16.52,16.53,6
20190501|2019-02-26 00:30,26,16.55,16.55,16.55,16.55,4
20190501|2019-02-26 01:00,26,16.51,16.52,16.5,16.52,13
20190501|2019-02-26 01:30,26,16.5,16.5,16.47,16.5,39
20190501|2019-02-26 02:00,26,16.47,16.5,16.47,16.47,128
20190501|2019-02-26 02:30,26,16.47,16.55,16.47,16.55,84
20190501|2019-02-26 03:00,26,16.55,16.61,16.51,16.61,50
20190501|2019-02-26 03:30,26,16.6,16.6,16.55,16.57,123
20190501|2019-02-26 04:00,26,16.57,16.6,16.55,16.57,123
20190501|2019-02-26 04:30,26,16.58,16.58,16.53,16.53,6
20190501|2019-02-26 05:00,26,16.55,16.61,16.53,16.6,266
20190501|2019-02-26 05:30,26,16.62,16.62,16.57,16.57,46
20190501|2019-02-26 06:00,26,16.56,16.56,16.55,16.55,17
20190501|2019-02-26 06:30,26,16.55,16.55,16.52,16.52,6
20190501|2019-02-26 07:00,26,16.52,16.53,16.51,16.52,18
20190501|2019-02-26 07:30,26,16.53,16.61,16.51,16.61,101
20190501|2019-02-26 08:00,26,16.6,16.63,16.56,16.61,271
20190501|2019-02-26 08:30,26,16.6,16.68,16.5,16.56,1437
20190501|2019-02-26 09:00,26,16.56,16.56,16.46,16.51,3306
20190501|2019-02-26 09:30,26,16.51,16.63,16.45,16.63,2271
20190501|2019-02-26 10:00,26,16.65,16.65,16.45,16.47,1546
20190501|2019-02-26 10:30,26,16.47,16.56,16.45,16.5,1090
20190501|2019-02-26 11:00,26,16.5,16.53,16.45,16.5,1036
20190501|2019-02-26 11:30,26,16.5,16.57,16.47,16.57,279
20190501|2019-02-26 12:00,26,16.55,16.57,16.5,16.57,1589
20190501|2019-02-26 12:30,26,16.6,16.65,16.52,16.57,1395
20190501|2019-02-26 13:00,26,16.57,16.58,16.51,16.54,767
20190501|2019-02-26 13:30,26,16.52,16.52,16.42,16.45,1919
20190501|2019-02-26 14:00,26,16.45,16.48,16.4,16.47,4827
20190501|2019-02-26 14:30,26,16.47,16.65,16.45,16.62,1791
20190501|2019-02-26 15:00,26,16.62,16.7,16.6,16.67,1702
20190501|2019-02-26 15:30,26,16.67,16.75,16.66,16.72,349
20190501|2019-02-26 17:00,27,16.7,16.75,16.7,16.75,58
20190501|2019-02-26 17:30,27,16.73,16.73,16.73,16.73,2
20190501|2019-02-26 18:00,27,16.72,16.72,16.72,16.72,30
20190501|2019-02-26 20:00,27,16.71,16.71,16.7,16.7,3
20190501|2019-02-26 20:30,27,16.7,16.7,16.67,16.68,32
20190501|2019-02-26 21:30,27,16.67,16.67,16.67,16.67,3
20190501|2019-02-26 22:00,27,16.7,16.7,16.67,16.7,43
20190501|2019-02-26 22:30,27,16.7,16.7,16.7,16.7,2
20190501|2019-02-26 23:00,27,16.7,16.7,16.67,16.67,11
20190501|2019-02-27 00:00,27,16.7,16.7,16.7,16.7,3
20190501|2019-02-27 00:30,27,16.71,16.76,16.71,16.72,88
20190501|2019-02-27 01:00,27,16.75,16.77,16.75,16.75,36
20190501|2019-02-27 01:30,27,16.75,16.75,16.71,16.71,18
20190501|2019-02-27 02:00,27,16.75,16.75,16.71,16.75,20
20190501|2019-02-27 02:30,27,16.71,16.8,16.71,16.78,43
20190501|2019-02-27 03:00,27,16.79,16.85,16.78,16.85,117
20190501|2019-02-27 03:30,27,16.85,16.85,16.82,16.85,91
20190501|2019-02-27 04:00,27,16.83,16.83,16.83,16.83,2
20190501|2019-02-27 04:30,27,16.82,16.82,16.76,16.76,10
20190501|2019-02-27 05:00,27,16.76,16.76,16.75,16.75,59
20190501|2019-02-27 05:30,27,16.76,16.76,16.75,16.75,6
20190501|2019-02-27 06:00,27,16.77,16.77,16.73,16.75,40
20190501|2019-02-27 06:30,27,16.73,16.73,16.71,16.71,4
20190501|2019-02-27 07:00,27,16.73,16.75,16.73,16.75,32
20190501|2019-02-27 07:30,27,16.72,16.75,16.71,16.75,19
20190501|2019-02-27 08:00,27,16.75,16.75,16.7,16.75,160
20190501|2019-02-27 08:30,27,16.75,16.78,16.67,16.73,1600
20190501|2019-02-27 09:00,27,16.73,17,16.72,16.9,3887
20190501|2019-02-27 09:30,27,16.92,16.96,16.8,16.85,921
20190501|2019-02-27 10:00,27,16.85,16.87,16.64,16.65,2550
20190501|2019-02-27 10:30,27,16.66,16.67,16.6,16.62,1614
20190501|2019-02-27 11:00,27,16.62,16.65,16.52,16.55,1370
20190501|2019-02-27 11:30,27,16.55,16.57,16.51,16.55,683
20190501|2019-02-27 12:00,27,16.57,16.57,16.51,16.57,1458
20190501|2019-02-27 12:30,27,16.55,16.62,16.53,16.62,833
20190501|2019-02-27 13:00,27,16.62,16.65,16.5,16.55,1535
20190501|2019-02-27 13:30,27,16.55,16.62,16.5,16.55,1973
20190501|2019-02-27 14:00,27,16.56,16.62,16.52,16.59,1075
20190501|2019-02-27 14:30,27,16.6,16.67,16.57,16.6,1209
20190501|2019-02-27 15:00,27,16.6,16.7,16.53,16.7,3784
20190501|2019-02-27 15:30,27,16.65,16.65,16.6,16.61,634
20190501|2019-02-27 17:00,28,16.65,16.66,16.65,16.66,38
20190501|2019-02-27 18:00,28,16.7,16.7,16.66,16.66,45
20190501|2019-02-27 18:30,28,16.7,16.7,16.68,16.7,46
20190501|2019-02-27 19:00,28,16.7,16.7,16.7,16.7,6
20190501|2019-02-27 19:30,28,16.68,16.68,16.68,16.68,1
20190501|2019-02-27 20:30,28,16.65,16.67,16.62,16.67,15
20190501|2019-02-27 21:00,28,16.66,16.66,16.66,16.66,1
20190501|2019-02-27 22:00,28,16.66,16.66,16.66,16.66,2
20190501|2019-02-27 23:30,28,16.7,16.72,16.7,16.71,90
20190501|2019-02-28 00:00,28,16.72,16.75,16.71,16.75,116
20190501|2019-02-28 00:30,28,16.75,16.75,16.73,16.75,58
20190501|2019-02-28 01:00,28,16.75,16.77,16.73,16.77,214
20190501|2019-02-28 01:30,28,16.78,16.78,16.75,16.77,6
20190501|2019-02-28 02:00,28,16.75,16.77,16.74,16.74,54
20190501|2019-02-28 02:30,28,16.74,16.74,16.72,16.72,49
20190501|2019-02-28 03:00,28,16.73,16.73,16.72,16.73,26
20190501|2019-02-28 03:30,28,16.71,16.73,16.7,16.7,14
20190501|2019-02-28 04:00,28,16.7,16.72,16.7,16.72,18
20190501|2019-02-28 04:30,28,16.7,16.72,16.7,16.72,2
20190501|2019-02-28 05:00,28,16.72,16.72,16.7,16.7,8
20190501|2019-02-28 06:00,28,16.75,16.75,16.7,16.7,4
20190501|2019-02-28 06:30,28,16.69,16.7,16.68,16.7,65
20190501|2019-02-28 07:00,28,16.7,16.72,16.65,16.65,136
20190501|2019-02-28 07:30,28,16.68,16.68,16.65,16.67,41
20190501|2019-02-28 08:00,28,16.67,16.69,16.65,16.65,9
20190501|2019-02-28 08:30,28,16.65,16.7,16.46,16.5,2036
20190501|2019-02-28 09:00,28,16.52,16.75,16.51,16.7,1578
20190501|2019-02-28 09:30,28,16.7,16.7,16.6,16.63,1107
20190501|2019-02-28 10:00,28,16.63,16.67,16.55,16.55,433
20190501|2019-02-28 10:30,28,16.57,16.58,16.5,16.55,636
20190501|2019-02-28 11:00,28,16.55,16.55,16.5,16.52,1159
20190501|2019-02-28 11:30,28,16.52,16.53,16.46,16.48,601
20190501|2019-02-28 12:00,28,16.46,16.55,16.46,16.53,352
20190501|2019-02-28 12:30,28,16.52,16.53,16.47,16.51,228
20190501|2019-02-28 13:00,28,16.52,16.55,16.47,16.5,402
20190501|2019-02-28 13:30,28,16.5,16.55,16.47,16.47,833
20190501|2019-02-28 14:00,28,16.5,16.57,16.47,16.51,686
20190501|2019-02-28 14:30,28,16.51,16.7,16.5,16.61,1190
20190501|2019-02-28 15:00,28,16.63,16.7,16.55,16.65,2120
20190501|2019-02-28 15:30,28,16.7,16.75,16.65,16.7,487
20190501|2019-02-28 17:00,1,16.7,16.73,16.67,16.73,190
20190501|2019-02-28 17:30,1,16.7,16.7,16.67,16.67,309
20190501|2019-02-28 18:00,1,16.67,16.67,16.67,16.67,1
20190501|2019-02-28 18:30,1,16.65,16.65,16.65,16.65,28
20190501|2019-02-28 19:00,1,16.65,16.65,16.6,16.61,160
20190501|2019-02-28 19:30,1,16.63,16.63,16.56,16.6,91
20190501|2019-02-28 20:00,1,16.61,16.62,16.61,16.62,2
20190501|2019-02-28 20:30,1,16.6,16.6,16.55,16.57,247
20190501|2019-02-28 21:00,1,16.56,16.57,16.52,16.55,76
20190501|2019-02-28 22:00,1,16.52,16.55,16.52,16.55,18
20190501|2019-02-28 23:00,1,16.57,16.57,16.57,16.57,1
20190501|2019-02-28 23:30,1,16.55,16.55,16.55,16.55,2
20190501|2019-03-01 00:00,1,16.55,16.55,16.55,16.55,26
20190501|2019-03-01 00:30,1,16.55,16.55,16.54,16.54,5
20190501|2019-03-01 01:00,1,16.55,16.55,16.54,16.54,4
20190501|2019-03-01 01:30,1,16.52,16.52,16.52,16.52,1
20190501|2019-03-01 02:00,1,16.52,16.55,16.52,16.52,21
20190501|2019-03-01 02:30,1,16.52,16.52,16.45,16.46,33
20190501|2019-03-01 03:00,1,16.45,16.48,16.45,16.48,6
20190501|2019-03-01 03:30,1,16.47,16.49,16.45,16.49,8
20190501|2019-03-01 04:00,1,16.45,16.47,16.45,16.46,137
20190501|2019-03-01 04:30,1,16.47,16.47,16.47,16.47,2
20190501|2019-03-01 05:00,1,16.47,16.47,16.46,16.46,9
20190501|2019-03-01 05:30,1,16.5,16.5,16.5,16.5,1
20190501|2019-03-01 06:00,1,16.45,16.48,16.43,16.43,84
20190501|2019-03-01 06:30,1,16.45,16.45,16.43,16.43,75
20190501|2019-03-01 07:00,1,16.43,16.45,16.4,16.4,32
20190501|2019-03-01 07:30,1,16.42,16.47,16.42,16.45,102
20190501|2019-03-01 08:00,1,16.46,16.47,16.4,16.41,118
20190501|2019-03-01 08:30,1,16.41,16.45,16.35,16.36,1178
20190501|2019-03-01 09:00,1,16.39,16.5,16.35,16.45,2218
20190501|2019-03-01 09:30,1,16.45,16.5,16.37,16.37,1463
20190501|2019-03-01 10:00,1,16.4,16.45,16.36,16.4,1450
20190501|2019-03-01 10:30,1,16.4,16.55,16.35,16.41,1167
20190501|2019-03-01 11:00,1,16.45,16.45,16.31,16.33,1295
20190501|2019-03-01 11:30,1,16.35,16.4,16.31,16.35,602
20190501|2019-03-01 12:00,1,16.35,16.36,16.3,16.35,354
20190501|2019-03-01 12:30,1,16.32,16.32,16.26,16.26,754
20190501|2019-03-01 13:00,1,16.27,16.3,16.2,16.21,2074
20190501|2019-03-01 13:30,1,16.2,16.26,16.17,16.2,1797
20190501|2019-03-01 14:00,1,16.22,16.25,16.15,16.15,1091
20190501|2019-03-01 14:30,1,16.15,16.17,16.1,16.14,1250
20190501|2019-03-01 15:00,1,16.15,16.2,16.1,16.12,2069
20190501|2019-03-01 15:30,1,16.15,16.2,16.12,16.17,193
20190501|2019-03-03 17:00,4,16.1,16.1,16,16.02,50
20190501|2019-03-03 17:30,4,16.02,16.02,16.02,16.02,100
20190501|2019-03-03 18:00,4,16.02,16.1,16.02,16.05,72
20190501|2019-03-03 19:00,4,16.05,16.1,16.05,16.1,110
20190501|2019-03-03 19:30,4,16.08,16.1,16.07,16.08,9
20190501|2019-03-03 20:00,4,16.1,16.1,16.07,16.07,9
20190501|2019-03-03 20:30,4,16.1,16.1,16.1,16.1,28
20190501|2019-03-03 21:30,4,16.06,16.07,16.05,16.05,8
20190501|2019-03-03 22:00,4,16.08,16.08,16.05,16.08,31
20190501|2019-03-03 22:30,4,16.06,16.06,16.05,16.05,7
20190501|2019-03-03 23:00,4,16.08,16.1,16.08,16.1,20
20190501|2019-03-03 23:30,4,16.1,16.12,16.1,16.12,19
20190501|2019-03-04 00:00,4,16.12,16.13,16.12,16.13,27
20190501|2019-03-04 00:30,4,16.1,16.1,16.1,16.1,1
20190501|2019-03-04 01:00,4,16.11,16.13,16.11,16.12,50
20190501|2019-03-04 01:30,4,16.13,16.18,16.12,16.15,183
20190501|2019-03-04 02:00,4,16.16,16.22,16.15,16.2,116
20190501|2019-03-04 02:30,4,16.2,16.2,16.17,16.2,8
20190501|2019-03-04 03:00,4,16.16,16.17,16.16,16.17,3
20190501|2019-03-04 03:30,4,16.2,16.22,16.17,16.2,51
20190501|2019-03-04 04:00,4,16.22,16.22,16.2,16.2,22
20190501|2019-03-04 04:30,4,16.17,16.2,16.17,16.2,3
20190501|2019-03-04 05:00,4,16.2,16.2,16.15,16.15,101
20190501|2019-03-04 05:30,4,16.18,16.2,16.15,16.2,9
20190501|2019-03-04 06:00,4,16.16,16.16,16.13,16.13,40
20190501|2019-03-04 06:30,4,16.1,16.1,16.1,16.1,25
20190501|2019-03-04 07:00,4,16.12,16.15,16.07,16.07,156
20190501|2019-03-04 07:30,4,16.07,16.07,16.06,16.07,16
20190501|2019-03-04 08:00,4,16.07,16.08,16.01,16.05,1148
20190501|2019-03-04 08:30,4,16.01,16.07,15.9,15.9,2411
20190501|2019-03-04 09:00,4,15.93,16.02,15.9,15.9,1212
20190501|2019-03-04 09:30,4,15.9,16.12,15.9,16.07,1957
20190501|2019-03-04 10:00,4,16.1,16.36,16.1,16.36,1821
20190501|2019-03-04 10:30,4,16.36,16.58,16.35,16.55,4086
20190501|2019-03-04 11:00,4,16.55,16.72,16.45,16.55,3043
20190501|2019-03-04 11:30,4,16.55,16.67,16.46,16.6,2238
20190501|2019-03-04 12:00,4,16.63,16.73,16.38,16.4,1595
20190501|2019-03-04 12:30,4,16.4,16.43,16.32,16.37,985
20190501|2019-03-04 13:00,4,16.35,16.48,16.3,16.31,1385
20190501|2019-03-04 13:30,4,16.3,16.35,16.26,16.33,515
20190501|2019-03-04 14:00,4,16.31,16.47,16.31,16.37,1022
20190501|2019-03-04 14:30,4,16.37,16.42,16.31,16.35,1459
20190501|2019-03-04 15:00,4,16.35,16.4,16.3,16.31,1190
20190501|2019-03-04 15:30,4,16.31,16.35,16.3,16.35,99
20190501|2019-03-04 17:00,5,16.35,16.4,16.32,16.4,38
20190501|2019-03-04 17:30,5,16.37,16.38,16.36,16.36,14
20190501|2019-03-04 18:00,5,16.35,16.4,16.35,16.36,34
20190501|2019-03-04 18:30,5,16.35,16.35,16.35,16.35,28
20190501|2019-03-04 19:00,5,16.36,16.4,16.36,16.4,4
20190501|2019-03-04 19:30,5,16.4,16.43,16.4,16.42,61
20190501|2019-03-04 20:00,5,16.4,16.41,16.4,16.4,20
20190501|2019-03-04 20:30,5,16.4,16.4,16.36,16.39,60
20190501|2019-03-04 21:00,5,16.36,16.36,16.3,16.36,12
20190501|2019-03-04 21:30,5,16.38,16.39,16.31,16.34,33
20190501|2019-03-04 22:00,5,16.38,16.38,16.38,16.38,1
20190501|2019-03-04 22:30,5,16.38,16.38,16.37,16.38,20
20190501|2019-03-04 23:00,5,16.4,16.4,16.35,16.35,18
20190501|2019-03-04 23:30,5,16.36,16.38,16.36,16.36,4
20190501|2019-03-05 00:00,5,16.36,16.36,16.35,16.35,8
20190501|2019-03-05 00:30,5,16.35,16.35,16.35,16.35,8
20190501|2019-03-05 01:00,5,16.32,16.32,16.31,16.31,15
20190501|2019-03-05 02:00,5,16.35,16.35,16.3,16.3,12
20190501|2019-03-05 02:30,5,16.3,16.32,16.3,16.32,26
20190501|2019-03-05 03:30,5,16.3,16.3,16.3,16.3,251
20190501|2019-03-05 04:00,5,16.31,16.36,16.3,16.3,319
20190501|2019-03-05 04:30,5,16.33,16.35,16.32,16.32,46
20190501|2019-03-05 05:00,5,16.35,16.35,16.32,16.32,67
20190501|2019-03-05 05:30,5,16.34,16.35,16.32,16.35,41
20190501|2019-03-05 06:00,5,16.36,16.37,16.35,16.35,74
20190501|2019-03-05 06:30,5,16.35,16.4,16.35,16.38,43
20190501|2019-03-05 07:00,5,16.35,16.35,16.32,16.35,52
20190501|2019-03-05 07:30,5,16.32,16.32,16.25,16.3,305
20190501|2019-03-05 08:00,5,16.31,16.35,16.27,16.35,204
20190501|2019-03-05 08:30,5,16.31,16.63,16.3,16.5,1474
20190501|2019-03-05 09:00,5,16.5,16.65,16.42,16.63,2179
20190501|2019-03-05 09:30,5,16.6,16.6,16.5,16.58,1261
20190501|2019-03-05 10:00,5,16.55,16.58,16.37,16.42,968
20190501|2019-03-05 10:30,5,16.42,16.43,16.31,16.42,535
20190501|2019-03-05 11:00,5,16.43,16.45,16.37,16.43,721
20190501|2019-03-05 11:30,5,16.42,16.45,16.36,16.36,1087
20190501|2019-03-05 12:00,5,16.37,16.44,16.3,16.44,516
20190501|2019-03-05 12:30,5,16.44,16.44,16.36,16.37,632
20190501|2019-03-05 13:00,5,16.39,16.4,16.35,16.37,350
20190501|2019-03-05 13:30,5,16.37,16.41,16.31,16.31,844
20190501|2019-03-05 14:00,5,16.35,16.42,16.32,16.41,880
20190501|2019-03-05 14:30,5,16.42,16.43,16.32,16.42,1627
20190501|2019-03-05 15:00,5,16.45,16.47,16.4,16.43,1802
20190501|2019-03-05 15:30,5,16.43,16.5,16.42,16.5,135
20190501|2019-03-05 17:00,6,16.45,16.51,16.45,16.51,30
20190501|2019-03-05 17:30,6,16.5,16.51,16.5,16.51,6
20190501|2019-03-05 18:00,6,16.52,16.52,16.52,16.52,1
20190501|2019-03-05 18:30,6,16.54,16.57,16.52,16.55,28
20190501|2019-03-05 19:00,6,16.53,16.57,16.53,16.57,4
20190501|2019-03-05 19:30,6,16.51,16.51,16.51,16.51,6
20190501|2019-03-05 20:00,6,16.55,16.55,16.55,16.55,2
20190501|2019-03-05 20:30,6,16.51,16.57,16.5,16.57,76
20190501|2019-03-05 21:00,6,16.57,16.57,16.57,16.57,30
20190501|2019-03-05 21:30,6,16.53,16.57,16.53,16.57,11
20190501|2019-03-05 22:00,6,16.6,16.61,16.58,16.59,28
20190501|2019-03-05 23:00,6,16.56,16.56,16.54,16.55,12
20190501|2019-03-06 01:00,6,16.51,16.53,16.51,16.52,17
20190501|2019-03-06 01:30,6,16.55,16.55,16.51,16.51,13
20190501|2019-03-06 02:00,6,16.51,16.51,16.49,16.49,21
20190501|2019-03-06 02:30,6,16.55,16.55,16.51,16.53,27
20190501|2019-03-06 03:00,6,16.55,16.55,16.54,16.55,5
20190501|2019-03-06 03:30,6,16.5,16.5,16.5,16.5,2
20190501|2019-03-06 05:00,6,16.51,16.51,16.51,16.51,1
20190501|2019-03-06 05:30,6,16.51,16.51,16.5,16.51,9
20190501|2019-03-06 06:00,6,16.51,16.53,16.51,16.51,19
20190501|2019-03-06 06:30,6,16.53,16.53,16.53,16.53,3
20190501|2019-03-06 07:00,6,16.55,16.55,16.5,16.51,117
20190501|2019-03-06 07:30,6,16.55,16.55,16.46,16.46,307
20190501|2019-03-06 08:00,6,16.46,16.46,16.4,16.45,133
20190501|2019-03-06 08:30,6,16.45,16.58,16.41,16.51,1200
20190501|2019-03-06 09:00,6,16.51,16.63,16.43,16.6,3096
20190501|2019-03-06 09:30,6,16.62,16.67,16.51,16.53,1598
20190501|2019-03-06 10:00,6,16.55,16.6,16.47,16.57,1039
20190501|2019-03-06 10:30,6,16.55,16.75,16.52,16.65,892
20190501|2019-03-06 11:00,6,16.68,16.76,16.58,16.72,1023
20190501|2019-03-06 11:30,6,16.7,16.77,16.62,16.77,928
20190501|2019-03-06 12:00,6,16.75,16.8,16.68,16.75,1443
20190501|2019-03-06 12:30,6,16.72,16.72,16.61,16.62,842
20190501|2019-03-06 13:00,6,16.62,16.65,16.55,16.63,543
20190501|2019-03-06 13:30,6,16.62,16.72,16.57,16.67,1021
20190501|2019-03-06 14:00,6,16.67,16.82,16.62,16.78,1406
20190501|2019-03-06 14:30,6,16.77,16.77,16.65,16.72,2137
20190501|2019-03-06 15:00,6,16.73,16.85,16.7,16.81,1939
20190501|2019-03-06 15:30,6,16.81,16.82,16.76,16.8,353
20190501|2019-03-06 17:00,7,16.8,16.8,16.8,16.8,3
20190501|2019-03-06 17:30,7,16.82,16.85,16.81,16.85,27
20190501|2019-03-06 18:00,7,16.81,16.82,16.81,16.82,16
20190501|2019-03-06 18:30,7,16.83,16.85,16.8,16.83,176
20190501|2019-03-06 19:00,7,16.8,16.8,16.8,16.8,24
20190501|2019-03-06 19:30,7,16.85,16.85,16.82,16.85,32
20190501|2019-03-06 20:30,7,16.85,16.85,16.85,16.85,2
20190501|2019-03-06 21:00,7,16.87,16.87,16.83,16.83,14
20190501|2019-03-06 21:30,7,16.85,16.85,16.85,16.85,4
20190501|2019-03-06 22:30,7,16.87,16.87,16.86,16.86,29
20190501|2019-03-06 23:00,7,16.88,16.91,16.88,16.91,28
20190501|2019-03-06 23:30,7,16.92,16.95,16.92,16.95,4
20190501|2019-03-07 00:30,7,16.9,16.9,16.89,16.9,23
20190501|2019-03-07 01:00,7,16.9,16.95,16.9,16.95,62
20190501|2019-03-07 01:30,7,16.97,16.98,16.97,16.98,24
20190501|2019-03-07 02:00,7,16.95,17,16.95,16.95,154
20190501|2019-03-07 02:30,7,16.98,16.98,16.96,16.98,57
20190501|2019-03-07 03:00,7,16.95,16.98,16.95,16.97,246
20190501|2019-03-07 03:30,7,17,17,17,17,7
20190501|2019-03-07 04:00,7,16.97,16.98,16.96,16.96,4
20190501|2019-03-07 04:30,7,16.98,16.98,16.97,16.98,113
20190501|2019-03-07 05:00,7,17,17,16.92,16.96,234
20190501|2019-03-07 05:30,7,16.95,16.95,16.93,16.95,137
20190501|2019-03-07 06:00,7,16.95,16.95,16.9,16.95,35
20190501|2019-03-07 06:30,7,16.91,16.95,16.85,16.85,92
20190501|2019-03-07 07:00,7,16.82,16.82,16.76,16.8,62
20190501|2019-03-07 07:30,7,16.8,16.9,16.72,16.86,175
20190501|2019-03-07 08:00,7,16.85,16.87,16.82,16.87,583
20190501|2019-03-07 08:30,7,16.85,17.36,16.85,17.2,3605
20190501|2019-03-07 09:00,7,17.2,17.45,17.11,17.22,3137
20190501|2019-03-07 09:30,7,17.22,17.35,17.07,17.1,3500
20190501|2019-03-07 10:00,7,17.1,17.17,17,17.05,1600
20190501|2019-03-07 10:30,7,17.05,17.1,16.9,17.05,1541
20190501|2019-03-07 11:00,7,17.07,17.1,16.91,16.95,1262
20190501|2019-03-07 11:30,7,16.95,17.07,16.85,16.85,1355
20190501|2019-03-07 12:00,7,16.9,17,16.85,17,598
20190501|2019-03-07 12:30,7,17,17.1,16.95,17.02,858
20190501|2019-03-07 13:00,7,17.02,17.17,17,17.1,718
20190501|2019-03-07 13:30,7,17.06,17.3,17.06,17.3,1163
20190501|2019-03-07 14:00,7,17.3,17.32,17.11,17.21,1650
20190501|2019-03-07 14:30,7,17.2,17.23,17.05,17.2,1868
20190501|2019-03-07 15:00,7,17.15,17.2,17.1,17.13,1074
20190501|2019-03-07 15:30,7,17.12,17.15,17.1,17.1,204
20190501|2019-03-07 17:00,8,17.15,17.16,17.12,17.16,18
20190501|2019-03-07 17:30,8,17.15,17.15,17.11,17.11,15
20190501|2019-03-07 18:00,8,17.13,17.16,17.13,17.16,12
20190501|2019-03-07 18:30,8,17.11,17.21,17.11,17.2,56
20190501|2019-03-07 19:00,8,17.21,17.25,17.21,17.23,45
20190501|2019-03-07 19:30,8,17.22,17.26,17.2,17.2,29
20190501|2019-03-07 20:00,8,17.2,17.21,17.16,17.16,5
20190501|2019-03-07 20:30,8,17.12,17.12,17.1,17.1,30
20190501|2019-03-07 21:00,8,17.13,17.16,17.11,17.16,28
20190501|2019-03-07 21:30,8,17.16,17.16,17.16,17.16,1
20190501|2019-03-07 22:00,8,17.2,17.22,17.2,17.22,31
20190501|2019-03-07 22:30,8,17.25,17.25,17.21,17.21,59
20190501|2019-03-07 23:00,8,17.21,17.22,17.21,17.21,3
20190501|2019-03-07 23:30,8,17.25,17.26,17.25,17.25,16
20190501|2019-03-08 00:00,8,17.25,17.35,17.25,17.35,26
20190501|2019-03-08 00:30,8,17.32,17.34,17.31,17.31,62
20190501|2019-03-08 01:00,8,17.33,17.4,17.33,17.38,362
20190501|2019-03-08 01:30,8,17.37,17.4,17.36,17.4,52
20190501|2019-03-08 02:00,8,17.37,17.37,17.33,17.33,198
20190501|2019-03-08 02:30,8,17.3,17.38,17.3,17.38,97
20190501|2019-03-08 03:00,8,17.37,17.37,17.3,17.33,133
20190501|2019-03-08 03:30,8,17.35,17.38,17.35,17.38,24
20190501|2019-03-08 04:00,8,17.37,17.45,17.37,17.42,66
20190501|2019-03-08 04:30,8,17.43,17.43,17.33,17.35,174
20190501|2019-03-08 05:00,8,17.3,17.37,17.3,17.37,3
20190501|2019-03-08 05:30,8,17.38,17.45,17.36,17.45,7
20190501|2019-03-08 06:00,8,17.42,17.42,17.4,17.4,3
20190501|2019-03-08 06:30,8,17.4,17.46,17.4,17.45,12
20190501|2019-03-08 07:00,8,17.45,17.46,17.4,17.45,95
20190501|2019-03-08 07:30,8,17.41,17.65,17.4,17.57,658
20190501|2019-03-08 08:00,8,17.65,17.7,17.55,17.56,392
20190501|2019-03-08 08:30,8,17.55,17.67,17.45,17.62,2258
20190501|2019-03-08 09:00,8,17.62,17.77,17.6,17.67,3188
20190501|2019-03-08 09:30,8,17.67,17.7,17.41,17.6,3268
20190501|2019-03-08 10:00,8,17.6,17.62,17.4,17.45,1937
20190501|2019-03-08 10:30,8,17.4,17.5,17.37,17.5,668
20190501|2019-03-08 11:00,8,17.51,17.62,17.5,17.52,815
20190501|2019-03-08 11:30,8,17.51,17.7,17.5,17.7,809
20190501|2019-03-08 12:00,8,17.7,17.7,17.57,17.6,663
20190501|2019-03-08 12:30,8,17.6,17.62,17.5,17.53,623
20190501|2019-03-08 13:00,8,17.53,17.6,17.47,17.51,1020
20190501|2019-03-08 13:30,8,17.51,17.55,17.36,17.41,1892
20190501|2019-03-08 14:00,8,17.41,17.58,17.36,17.53,2222
20190501|2019-03-08 14:30,8,17.55,17.57,17.3,17.31,1402
20190501|2019-03-08 15:00,8,17.31,17.32,17.12,17.22,2107
20190501|2019-03-08 15:30,8,17.25,17.27,17.2,17.2,331
20190501|2019-03-10 17:00,11,17.25,17.31,17.25,17.31,49
20190501|2019-03-10 17:30,11,17.3,17.3,17.28,17.28,26
20190501|2019-03-10 18:00,11,17.28,17.28,17.22,17.25,14
20190501|2019-03-10 18:30,11,17.25,17.29,17.2,17.28,315
20190501|2019-03-10 19:00,11,17.25,17.35,17.25,17.31,30
20190501|2019-03-10 19:30,11,17.31,17.37,17.31,17.36,34
20190501|2019-03-10 20:00,11,17.4,17.4,17.27,17.27,38
20190501|2019-03-10 20:30,11,17.27,17.27,17.21,17.21,13
20190501|2019-03-10 21:00,11,17.2,17.2,17.2,17.2,15
20190501|2019-03-10 22:00,11,17.2,17.2,17.15,17.17,8
20190501|2019-03-10 22:30,11,17.17,17.18,17.15,17.18,53
20190501|2019-03-10 23:00,11,17.15,17.15,17.13,17.13,14
20190501|2019-03-10 23:30,11,17.13,17.17,17.13,17.15,60
20190501|2019-03-11 00:00,11,17.15,17.17,17.12,17.17,22
20190501|2019-03-11 00:30,11,17.15,17.18,17.15,17.18,3
20190501|2019-03-11 01:30,11,17.18,17.18,17.15,17.15,2
20190501|2019-03-11 02:00,11,17.15,17.15,17.11,17.11,31
20190501|2019-03-11 02:30,11,17.11,17.11,17.06,17.06,72
20190501|2019-03-11 03:00,11,17.06,17.15,17.05,17.11,49
20190501|2019-03-11 03:30,11,17.1,17.12,17.1,17.12,19
20190501|2019-03-11 04:00,11,17.12,17.12,17.12,17.12,2
20190501|2019-03-11 04:30,11,17.12,17.13,17.12,17.13,3
20190501|2019-03-11 05:00,11,17.1,17.1,17.1,17.1,11
20190501|2019-03-11 05:30,11,17.1,17.1,17.1,17.1,79
20190501|2019-03-11 06:00,11,17.1,17.12,17.1,17.12,21
20190501|2019-03-11 06:30,11,17.1,17.1,17.05,17.05,89
20190501|2019-03-11 07:00,11,17.09,17.11,17.08,17.11,87
20190501|2019-03-11 07:30,11,17.1,17.11,17.05,17.06,183
20190501|2019-03-11 08:00,11,17.05,17.06,17.02,17.06,118
20190501|2019-03-11 08:30,11,17.07,17.08,16.7,16.7,4405
20190501|2019-03-11 09:00,11,16.73,16.78,16.67,16.71,1369
20190501|2019-03-11 09:30,11,16.68,16.78,16.62,16.66,891
20190501|2019-03-11 10:00,11,16.66,16.66,16.55,16.6,1811
20190501|2019-03-11 10:30,11,16.6,16.65,16.52,16.52,2472
20190501|2019-03-11 11:00,11,16.53,16.61,16.5,16.6,1209
20190501|2019-03-11 11:30,11,16.6,16.61,16.51,16.55,1162
20190501|2019-03-11 12:00,11,16.55,16.56,16.48,16.48,3491
20190501|2019-03-11 12:30,11,16.47,16.5,16.45,16.46,1602
20190501|2019-03-11 13:00,11,16.47,16.5,16.46,16.5,1433
20190501|2019-03-11 13:30,11,16.5,16.53,16.42,16.47,1790
20190501|2019-03-11 14:00,11,16.48,16.5,16.41,16.42,1736
20190501|2019-03-11 14:30,11,16.42,16.45,16.4,16.45,1434
20190501|2019-03-11 15:00,11,16.41,16.45,16.35,16.39,2071
20190501|2019-03-11 15:30,11,16.37,16.4,16.35,16.4,365
20190501|2019-03-11 17:00,12,16.35,16.37,16.31,16.37,256
20190501|2019-03-11 17:30,12,16.37,16.37,16.25,16.25,153
20190501|2019-03-11 18:00,12,16.25,16.28,16.25,16.25,9
20190501|2019-03-11 18:30,12,16.25,16.25,16.24,16.25,25
20190501|2019-03-11 19:00,12,16.27,16.29,16.27,16.29,14
20190501|2019-03-11 19:30,12,16.3,16.3,16.3,16.3,65
20190501|2019-03-11 20:00,12,16.32,16.32,16.32,16.32,13
20190501|2019-03-11 20:30,12,16.3,16.3,16.29,16.3,22
20190501|2019-03-11 21:00,12,16.25,16.3,16.25,16.3,33
20190501|2019-03-11 23:00,12,16.27,16.27,16.27,16.27,1
20190501|2019-03-12 00:00,12,16.3,16.32,16.3,16.32,16
20190501|2019-03-12 01:00,12,16.3,16.3,16.26,16.3,19
20190501|2019-03-12 01:30,12,16.3,16.3,16.3,16.3,1
20190501|2019-03-12 02:00,12,16.3,16.3,16.3,16.3,69
20190501|2019-03-12 02:30,12,16.27,16.27,16.27,16.27,1
20190501|2019-03-12 03:00,12,16.26,16.3,16.26,16.3,35
20190501|2019-03-12 03:30,12,16.35,16.35,16.35,16.35,48
20190501|2019-03-12 04:00,12,16.35,16.35,16.35,16.35,10
20190501|2019-03-12 04:30,12,16.3,16.35,16.3,16.35,75
20190501|2019-03-12 05:00,12,16.35,16.37,16.35,16.36,54
20190501|2019-03-12 05:30,12,16.4,16.4,16.4,16.4,1
20190501|2019-03-12 06:00,12,16.35,16.42,16.35,16.41,92
20190501|2019-03-12 06:30,12,16.42,16.45,16.4,16.4,14
20190501|2019-03-12 07:00,12,16.4,16.43,16.37,16.4,65
20190501|2019-03-12 07:30,12,16.4,16.4,16.31,16.31,29
20190501|2019-03-12 08:00,12,16.35,16.35,16.3,16.32,376
20190501|2019-03-12 08:30,12,16.3,16.37,16.23,16.25,2280
20190501|2019-03-12 09:00,12,16.26,16.32,16.2,16.2,1719
20190501|2019-03-12 09:30,12,16.2,16.24,16.15,16.2,3577
20190501|2019-03-12 10:00,12,16.21,16.32,16.17,16.27,1830
20190501|2019-03-12 10:30,12,16.3,16.32,16.1,16.12,2089
20190501|2019-03-12 11:00,12,16.13,16.18,16.11,16.15,735
20190501|2019-03-12 11:30,12,16.15,16.21,16.15,16.18,472
20190501|2019-03-12 12:00,12,16.2,16.2,16.15,16.15,379
20190501|2019-03-12 12:30,12,16.2,16.21,16.12,16.15,1179
20190501|2019-03-12 13:00,12,16.16,16.18,16.1,16.18,708
20190501|2019-03-12 13:30,12,16.16,16.18,16.1,16.1,620
20190501|2019-03-12 14:00,12,16.12,16.25,16.1,16.2,1738
20190501|2019-03-12 14:30,12,16.2,16.27,16.1,16.1,2020
20190501|2019-03-12 15:00,12,16.11,16.2,16.05,16.16,2717
20190501|2019-03-12 15:30,12,16.16,16.17,16.1,16.14,390
20190501|2019-03-12 17:00,13,16.15,16.18,16.13,16.18,78
20190501|2019-03-12 17:30,13,16.2,16.2,16.2,16.2,33
20190501|2019-03-12 18:00,13,16.18,16.18,16.18,16.18,1
20190501|2019-03-12 18:30,13,16.18,16.22,16.18,16.2,98
20190501|2019-03-12 19:00,13,16.19,16.2,16.16,16.16,56
20190501|2019-03-12 19:30,13,16.2,16.27,16.18,16.25,558
20190501|2019-03-12 20:00,13,16.25,16.27,16.25,16.27,56
20190501|2019-03-12 20:30,13,16.27,16.36,16.27,16.35,108
20190501|2019-03-12 21:00,13,16.33,16.37,16.33,16.37,18
20190501|2019-03-12 21:30,13,16.38,16.38,16.36,16.36,44
20190501|2019-03-12 22:00,13,16.35,16.38,16.33,16.35,93
20190501|2019-03-12 22:30,13,16.35,16.35,16.35,16.35,6
20190501|2019-03-12 23:00,13,16.33,16.33,16.33,16.33,7
20190501|2019-03-12 23:30,13,16.33,16.33,16.31,16.31,20
20190501|2019-03-13 00:00,13,16.31,16.31,16.3,16.3,29
20190501|2019-03-13 00:30,13,16.3,16.3,16.27,16.27,32
20190501|2019-03-13 01:00,13,16.28,16.28,16.27,16.28,5
20190501|2019-03-13 01:30,13,16.3,16.3,16.3,16.3,1
20190501|2019-03-13 02:00,13,16.3,16.3,16.3,16.3,1
20190501|2019-03-13 02:30,13,16.3,16.3,16.28,16.3,10
20190501|2019-03-13 03:00,13,16.28,16.28,16.25,16.25,19
20190501|2019-03-13 03:30,13,16.22,16.22,16.18,16.2,112
20190501|2019-03-13 04:00,13,16.18,16.2,16.18,16.2,41
20190501|2019-03-13 04:30,13,16.2,16.2,16.17,16.17,43
20190501|2019-03-13 05:00,13,16.17,16.17,16.16,16.16,2
20190501|2019-03-13 05:30,13,16.17,16.17,16.15,16.15,65
20190501|2019-03-13 06:00,13,16.2,16.2,16.15,16.15,150
20190501|2019-03-13 06:30,13,16.15,16.15,16.05,16.1,136
20190501|2019-03-13 07:00,13,16.1,16.1,16.03,16.06,314
20190501|2019-03-13 07:30,13,16.07,16.1,16.05,16.1,226
20190501|2019-03-13 08:00,13,16.1,16.15,16.05,16.07,213
20190501|2019-03-13 08:30,13,16.05,16.1,15.98,16.01,1313
20190501|2019-03-13 09:00,13,16,16,15.95,15.95,806
20190501|2019-03-13 09:30,13,15.96,16,15.91,15.91,1212
20190501|2019-03-13 10:00,13,15.93,15.95,15.9,15.9,1602
20190501|2019-03-13 10:30,13,15.9,15.97,15.9,15.91,2089
20190501|2019-03-13 11:00,13,15.9,15.97,15.87,15.9,1458
20190501|2019-03-13 11:30,13,15.91,16.02,15.9,15.96,1496
20190501|2019-03-13 12:00,13,15.95,16,15.9,15.92,977
20190501|2019-03-13 12:30,13,15.95,15.97,15.91,15.94,316
20190501|2019-03-13 13:00,13,15.94,15.97,15.9,15.91,573
20190501|2019-03-13 13:30,13,15.95,16.05,15.9,15.97,2170
20190501|2019-03-13 14:00,13,16,16.03,15.95,16.02,1628
20190501|2019-03-13 14:30,13,16.02,16.02,15.95,15.97,485
20190501|2019-03-13 15:00,13,15.97,16,15.91,15.97,2358
20190501|2019-03-13 15:30,13,15.97,15.98,15.9,15.9,304
20190501|2019-03-13 17:00,14,15.93,15.95,15.9,15.9,96
20190501|2019-03-13 17:30,14,15.92,15.92,15.9,15.9,10
20190501|2019-03-13 18:00,14,15.9,15.9,15.9,15.9,1
20190501|2019-03-13 18:30,14,15.95,15.95,15.95,15.95,21
20190501|2019-03-13 19:00,14,15.95,15.96,15.95,15.96,33
20190501|2019-03-13 19:30,14,16,16.05,16,16.05,35
20190501|2019-03-13 20:00,14,16.02,16.07,16.02,16.05,135
20190501|2019-03-13 20:30,14,16.05,16.07,16.05,16.07,2
20190501|2019-03-13 22:00,14,16.05,16.05,16.02,16.02,10
20190501|2019-03-13 22:30,14,16.03,16.07,16.03,16.07,76
20190501|2019-03-13 23:00,14,16.05,16.07,16.04,16.05,84
20190501|2019-03-13 23:30,14,16.03,16.05,16.03,16.05,2
20190501|2019-03-14 01:00,14,16.05,16.05,16.05,16.05,23
20190501|2019-03-14 01:30,14,16.06,16.06,16.06,16.06,7
20190501|2019-03-14 02:00,14,16.05,16.05,16.05,16.05,3
20190501|2019-03-14 02:30,14,16,16,16,16,44
20190501|2019-03-14 03:00,14,15.98,15.98,15.95,15.96,22
20190501|2019-03-14 03:30,14,15.95,15.96,15.94,15.96,120
20190501|2019-03-14 04:00,14,15.96,15.96,15.95,15.95,111
20190501|2019-03-14 04:30,14,15.95,15.95,15.92,15.93,53
20190501|2019-03-14 05:00,14,15.98,16.02,15.98,16.02,187
20190501|2019-03-14 05:30,14,16.02,16.11,16,16.09,145
20190501|2019-03-14 06:00,14,16.07,16.07,16.01,16.04,103
20190501|2019-03-14 07:00,14,16.03,16.03,15.9,15.93,299
20190501|2019-03-14 07:30,14,15.95,15.95,15.91,15.95,10
20190501|2019-03-14 08:00,14,15.93,16,15.9,15.97,192
20190501|2019-03-14 08:30,14,16,16.01,15.8,15.8,3052
20190501|2019-03-14 09:00,14,15.83,16.05,15.82,15.91,975
20190501|2019-03-14 09:30,14,15.92,15.95,15.81,15.85,1330
20190501|2019-03-14 10:00,14,15.85,15.9,15.8,15.81,1741
20190501|2019-03-14 10:30,14,15.85,15.86,15.78,15.8,1221
20190501|2019-03-14 11:00,14,15.83,15.85,15.77,15.8,969
20190501|2019-03-14 11:30,14,15.81,15.82,15.76,15.77,1202
20190501|2019-03-14 12:00,14,15.77,15.87,15.76,15.86,935
20190501|2019-03-14 12:30,14,15.86,15.96,15.82,15.91,690
20190501|2019-03-14 13:00,14,15.91,15.95,15.82,15.83,1122
20190501|2019-03-14 13:30,14,15.82,15.9,15.8,15.82,1924
20190501|2019-03-14 14:00,14,15.83,15.85,15.77,15.77,1857
20190501|2019-03-14 14:30,14,15.77,15.83,15.76,15.83,2225
20190501|2019-03-14 15:00,14,15.85,15.9,15.79,15.9,1554
20190501|2019-03-14 15:30,14,15.9,15.92,15.87,15.87,749
20190501|2019-03-14 18:00,15,15.9,15.92,15.9,15.92,50
20190501|2019-03-14 18:30,15,15.95,15.95,15.9,15.9,92
20190501|2019-03-14 19:00,15,15.88,15.95,15.88,15.95,96
20190501|2019-03-14 19:30,15,15.92,15.92,15.9,15.9,4
20190501|2019-03-14 20:00,15,15.9,15.9,15.9,15.9,6
20190501|2019-03-14 20:30,15,15.9,15.92,15.87,15.87,17
20190501|2019-03-14 21:00,15,15.87,15.88,15.87,15.88,2
20190501|2019-03-14 21:30,15,15.86,15.88,15.84,15.85,148
20190501|2019-03-14 22:00,15,15.85,15.85,15.85,15.85,27
20190501|2019-03-14 23:00,15,15.88,15.88,15.88,15.88,5
20190501|2019-03-14 23:30,15,15.86,15.87,15.86,15.87,13
20190501|2019-03-15 00:00,15,15.87,15.87,15.87,15.87,10
20190501|2019-03-15 00:30,15,15.87,15.87,15.87,15.87,3
20190501|2019-03-15 01:30,15,15.86,15.86,15.86,15.86,5
20190501|2019-03-15 02:00,15,15.87,15.87,15.87,15.87,1
20190501|2019-03-15 02:30,15,15.85,15.9,15.85,15.87,79
20190501|2019-03-15 03:00,15,15.87,15.9,15.85,15.87,162
20190501|2019-03-15 03:30,15,15.85,15.86,15.83,15.86,105
20190501|2019-03-15 04:00,15,15.85,15.89,15.85,15.87,186
20190501|2019-03-15 04:30,15,15.85,15.9,15.85,15.88,56
20190501|2019-03-15 05:00,15,15.9,15.9,15.83,15.83,387
20190501|2019-03-15 05:30,15,15.83,15.83,15.8,15.8,95
20190501|2019-03-15 06:00,15,15.8,15.8,15.76,15.8,144
20190501|2019-03-15 06:30,15,15.78,15.8,15.76,15.78,18
20190501|2019-03-15 07:00,15,15.78,15.8,15.76,15.8,7
20190501|2019-03-15 07:30,15,15.78,15.83,15.78,15.83,138
20190501|2019-03-15 08:00,15,15.83,15.92,15.81,15.85,1108
20190501|2019-03-15 08:30,15,15.9,15.9,15.65,15.68,3283
20190501|2019-03-15 09:00,15,15.66,15.75,15.65,15.68,1679
20190501|2019-03-15 09:30,15,15.67,15.75,15.65,15.66,1154
20190501|2019-03-15 10:00,15,15.66,15.7,15.55,15.56,2413
20190501|2019-03-15 10:30,15,15.56,15.6,15.5,15.52,1076
20190501|2019-03-15 11:00,15,15.52,15.55,15.5,15.54,1024
20190501|2019-03-15 11:30,15,15.53,15.58,15.5,15.53,474
20190501|2019-03-15 12:00,15,15.52,15.57,15.5,15.55,638
20190501|2019-03-15 12:30,15,15.52,15.56,15.5,15.56,574
20190501|2019-03-15 13:00,15,15.56,15.62,15.55,15.58,1057
20190501|2019-03-15 13:30,15,15.58,15.61,15.55,15.6,999
20190501|2019-03-15 14:00,15,15.62,15.66,15.56,15.58,1297
20190501|2019-03-15 14:30,15,15.57,15.7,15.57,15.65,1722
20190501|2019-03-15 15:00,15,15.7,15.7,15.55,15.58,1588
20190501|2019-03-15 15:30,15,15.55,15.6,15.5,15.56,623
20190501|2019-03-17 17:00,18,15.56,15.65,15.56,15.65,12
20190501|2019-03-17 17:30,18,15.6,15.6,15.6,15.6,1
20190501|2019-03-17 18:00,18,15.6,15.61,15.6,15.61,5
20190501|2019-03-17 18:30,18,15.62,15.62,15.6,15.6,6
20190501|2019-03-17 19:00,18,15.65,15.65,15.63,15.65,26
20190501|2019-03-17 19:30,18,15.65,15.65,15.65,15.65,13
20190501|2019-03-17 20:00,18,15.68,15.7,15.68,15.7,36
20190501|2019-03-17 20:30,18,15.68,15.68,15.68,15.68,1
20190501|2019-03-17 21:00,18,15.65,15.65,15.65,15.65,19
20190501|2019-03-17 21:30,18,15.65,15.65,15.57,15.6,22
20190501|2019-03-17 22:00,18,15.61,15.65,15.58,15.61,97
20190501|2019-03-17 22:30,18,15.62,15.63,15.62,15.62,7
20190501|2019-03-17 23:00,18,15.61,15.62,15.61,15.62,4
20190501|2019-03-17 23:30,18,15.62,15.62,15.62,15.62,1
20190501|2019-03-18 00:00,18,15.6,15.61,15.6,15.6,30
20190501|2019-03-18 00:30,18,15.61,15.61,15.61,15.61,5
20190501|2019-03-18 01:00,18,15.61,15.61,15.61,15.61,5
20190501|2019-03-18 01:30,18,15.6,15.6,15.6,15.6,6
20190501|2019-03-18 02:00,18,15.6,15.6,15.6,15.6,123
20190501|2019-03-18 02:30,18,15.6,15.6,15.6,15.6,35
20190501|2019-03-18 03:00,18,15.61,15.61,15.6,15.61,36
20190501|2019-03-18 03:30,18,15.6,15.6,15.6,15.6,123
20190501|2019-03-18 04:00,18,15.61,15.61,15.61,15.61,8
20190501|2019-03-18 04:30,18,15.61,15.61,15.58,15.6,157
20190501|2019-03-18 05:00,18,15.6,15.6,15.6,15.6,126
20190501|2019-03-18 05:30,18,15.59,15.6,15.58,15.58,31
20190501|2019-03-18 06:00,18,15.57,15.57,15.55,15.56,78
20190501|2019-03-18 06:30,18,15.55,15.55,15.51,15.51,88
20190501|2019-03-18 07:00,18,15.52,15.71,15.52,15.68,1130
20190501|2019-03-18 07:30,18,15.68,15.68,15.68,15.68,10
20190501|2019-03-18 08:00,18,15.68,15.7,15.65,15.67,411
20190501|2019-03-18 08:30,18,15.67,15.7,15.55,15.55,2158
20190501|2019-03-18 09:00,18,15.55,15.6,15.5,15.5,2441
20190501|2019-03-18 09:30,18,15.52,15.62,15.51,15.56,1621
20190501|2019-03-18 10:00,18,15.58,15.73,15.55,15.72,978
20190501|2019-03-18 10:30,18,15.72,15.82,15.7,15.76,1292
20190501|2019-03-18 11:00,18,15.77,15.85,15.71,15.75,2044
20190501|2019-03-18 11:30,18,15.71,15.77,15.61,15.61,1032
20190501|2019-03-18 12:00,18,15.61,15.62,15.55,15.58,847
20190501|2019-03-18 12:30,18,15.57,15.63,15.55,15.6,738
20190501|2019-03-18 13:00,18,15.6,15.65,15.56,15.61,618
20190501|2019-03-18 13:30,18,15.61,15.65,15.55,15.65,1187
20190501|2019-03-18 14:00,18,15.6,15.7,15.6,15.66,2004
20190501|2019-03-18 14:30,18,15.66,15.72,15.62,15.67,2376
20190501|2019-03-18 15:00,18,15.65,15.76,15.65,15.71,3870
20190501|2019-03-18 15:30,18,15.73,15.75,15.65,15.7,477
20190501|2019-03-18 17:00,19,15.65,15.75,15.65,15.7,67
20190501|2019-03-18 17:30,19,15.72,15.72,15.7,15.7,151
20190501|2019-03-18 18:00,19,15.7,15.7,15.7,15.7,14
20190501|2019-03-18 18:30,19,15.72,15.72,15.72,15.72,9
20190501|2019-03-18 19:00,19,15.72,15.8,15.72,15.8,235
20190501|2019-03-18 19:30,19,15.77,15.8,15.75,15.77,44
20190501|2019-03-18 20:00,19,15.77,15.77,15.72,15.72,59
20190501|2019-03-18 20:30,19,15.73,15.73,15.7,15.7,116
20190501|2019-03-18 22:00,19,15.7,15.7,15.67,15.7,71
20190501|2019-03-18 22:30,19,15.73,15.73,15.73,15.73,2
20190501|2019-03-19 00:00,19,15.75,15.75,15.75,15.75,2
20190501|2019-03-19 00:30,19,15.75,15.75,15.75,15.75,8
20190501|2019-03-19 01:30,19,15.72,15.72,15.72,15.72,30
20190501|2019-03-19 02:00,19,15.75,15.75,15.75,15.75,21
20190501|2019-03-19 02:30,19,15.7,15.71,15.67,15.7,235
20190501|2019-03-19 03:00,19,15.69,15.7,15.65,15.68,84
20190501|2019-03-19 03:30,19,15.66,15.66,15.58,15.6,410
20190501|2019-03-19 04:00,19,15.6,15.62,15.57,15.62,47
20190501|2019-03-19 04:30,19,15.6,15.65,15.6,15.6,67
20190501|2019-03-19 05:00,19,15.62,15.62,15.6,15.61,115
20190501|2019-03-19 05:30,19,15.6,15.62,15.57,15.6,400
20190501|2019-03-19 06:00,19,15.58,15.6,15.57,15.57,16
20190501|2019-03-19 06:30,19,15.6,15.65,15.58,15.62,612
20190501|2019-03-19 07:00,19,15.62,15.62,15.62,15.62,50
20190501|2019-03-19 07:30,19,15.62,15.62,15.57,15.57,318
20190501|2019-03-19 08:00,19,15.6,15.61,15.55,15.55,173
20190501|2019-03-19 08:30,19,15.55,15.7,15.52,15.65,5786
20190501|2019-03-19 09:00,19,15.65,15.75,15.6,15.72,1397
20190501|2019-03-19 09:30,19,15.75,15.81,15.68,15.8,2264
20190501|2019-03-19 10:00,19,15.8,15.85,15.75,15.81,2574
20190501|2019-03-19 10:30,19,15.85,15.85,15.7,15.75,2710
20190501|2019-03-19 11:00,19,15.75,15.8,15.73,15.79,914
20190501|2019-03-19 11:30,19,15.75,16.05,15.75,15.85,6634
20190501|2019-03-19 12:00,19,15.85,15.95,15.7,15.78,2538
20190501|2019-03-19 12:30,19,15.8,15.86,15.73,15.76,2078
20190501|2019-03-19 13:00,19,15.75,15.81,15.71,15.73,970
20190501|2019-03-19 13:30,19,15.71,15.81,15.69,15.8,2076
20190501|2019-03-19 14:00,19,15.82,15.91,15.76,15.91,3545
20190501|2019-03-19 14:30,19,15.92,16,15.85,15.9,4925
20190501|2019-03-19 15:00,19,15.87,15.97,15.85,15.91,4625
20190501|2019-03-19 15:30,19,15.9,15.96,15.85,15.88,1293
20190501|2019-03-19 17:00,20,15.87,15.93,15.87,15.93,38
20190501|2019-03-19 17:30,20,15.95,15.95,15.93,15.95,35
20190501|2019-03-19 18:00,20,15.96,16,15.95,15.95,188
20190501|2019-03-19 18:30,20,15.91,15.98,15.9,15.93,122
20190501|2019-03-19 19:00,20,15.95,15.95,15.91,15.93,52
20190501|2019-03-19 19:30,20,16,16,15.9,15.95,210
20190501|2019-03-19 20:00,20,15.92,15.98,15.92,15.98,63
20190501|2019-03-19 20:30,20,16,16,15.96,16,7
20190501|2019-03-19 21:00,20,15.96,15.96,15.95,15.95,104
20190501|2019-03-19 21:30,20,15.95,15.97,15.87,15.9,91
20190501|2019-03-19 22:00,20,15.9,15.92,15.9,15.91,7
20190501|2019-03-19 22:30,20,15.91,15.95,15.91,15.95,15
20190501|2019-03-19 23:00,20,15.91,15.92,15.91,15.92,20
20190501|2019-03-19 23:30,20,15.95,15.95,15.95,15.95,28
20190501|2019-03-20 00:00,20,15.95,15.95,15.89,15.95,318
20190501|2019-03-20 00:30,20,15.95,15.96,15.91,15.95,594
20190501|2019-03-20 01:00,20,15.95,15.95,15.91,15.92,20
20190501|2019-03-20 01:30,20,15.9,15.9,15.9,15.9,1
20190501|2019-03-20 02:30,20,15.92,15.92,15.92,15.92,2
20190501|2019-03-20 03:00,20,15.9,15.95,15.9,15.9,18
20190501|2019-03-20 03:30,20,15.9,15.95,15.85,15.85,141
20190501|2019-03-20 04:00,20,15.85,15.92,15.85,15.9,119
20190501|2019-03-20 04:30,20,15.9,15.92,15.85,15.85,305
20190501|2019-03-20 05:00,20,15.85,15.92,15.85,15.9,177
20190501|2019-03-20 05:30,20,15.85,15.92,15.85,15.9,40
20190501|2019-03-20 06:00,20,15.9,15.92,15.9,15.9,43
20190501|2019-03-20 06:30,20,15.9,15.92,15.88,15.88,147
20190501|2019-03-20 07:00,20,15.85,15.91,15.85,15.9,194
20190501|2019-03-20 07:30,20,15.9,15.95,15.85,15.9,567
20190501|2019-03-20 08:00,20,15.92,15.95,15.85,15.95,433
20190501|2019-03-20 08:30,20,15.93,16.15,15.9,16.15,3605
20190501|2019-03-20 09:00,20,16.15,16.17,16.05,16.1,3294
20190501|2019-03-20 09:30,20,16.11,16.15,16.01,16.02,1725
20190501|2019-03-20 10:00,20,16.03,16.03,15.92,15.97,1574
20190501|2019-03-20 10:30,20,15.96,16.1,15.95,16.1,982
20190501|2019-03-20 11:00,20,16.06,16.11,15.98,16.05,1609
20190501|2019-03-20 11:30,20,16.05,16.2,16,16.03,1840
20190501|2019-03-20 12:00,20,16.05,16.07,16,16.03,842
20190501|2019-03-20 12:30,20,16.03,16.05,15.96,16.02,924
20190501|2019-03-20 13:00,20,16,16.01,15.8,15.82,3814
20190501|2019-03-20 13:30,20,15.82,15.87,15.66,15.71,3436
20190501|2019-03-20 14:00,20,15.71,15.92,15.71,15.9,2245
20190501|2019-03-20 14:30,20,15.92,16.1,15.9,16.03,5096
20190501|2019-03-20 15:00,20,16.05,16.15,16.03,16.1,3924
20190501|2019-03-20 15:30,20,16.1,16.22,16.1,16.22,744
20190501|2019-03-20 17:00,21,16.2,16.32,16.18,16.25,1359
20190501|2019-03-20 17:30,21,16.22,16.23,16.2,16.22,46
20190501|2019-03-20 18:00,21,16.2,16.25,16.2,16.2,96
20190501|2019-03-20 18:30,21,16.2,16.21,16.15,16.15,153
20190501|2019-03-20 19:00,21,16.16,16.16,16.06,16.06,241
20190501|2019-03-20 19:30,21,16.06,16.07,16.02,16.05,93
20190501|2019-03-20 20:00,21,16.1,16.15,16.06,16.12,366
20190501|2019-03-20 20:30,21,16.15,16.2,16.15,16.15,122
20190501|2019-03-20 21:00,21,16.15,16.2,16.15,16.2,8
20190501|2019-03-20 21:30,21,16.15,16.2,16.15,16.18,86
20190501|2019-03-20 22:00,21,16.21,16.25,16.17,16.19,74
20190501|2019-03-20 22:30,21,16.2,16.25,16.2,16.25,7
20190501|2019-03-20 23:00,21,16.2,16.2,16.2,16.2,115
20190501|2019-03-20 23:30,21,16.2,16.2,16.2,16.2,2
20190501|2019-03-21 00:00,21,16.15,16.16,16.15,16.16,4
20190501|2019-03-21 00:30,21,16.16,16.2,16.16,16.2,28
20190501|2019-03-21 01:00,21,16.18,16.2,16.18,16.18,30
20190501|2019-03-21 01:30,21,16.2,16.27,16.2,16.26,111
20190501|2019-03-21 02:00,21,16.27,16.27,16.22,16.26,157
20190501|2019-03-21 02:30,21,16.27,16.29,16.25,16.29,41
20190501|2019-03-21 03:00,21,16.26,16.27,16.22,16.22,137
20190501|2019-03-21 03:30,21,16.22,16.27,16.22,16.27,63
20190501|2019-03-21 04:00,21,16.25,16.26,16.18,16.25,129
20190501|2019-03-21 04:30,21,16.3,16.3,16.21,16.25,100
20190501|2019-03-21 05:00,21,16.25,16.25,16.2,16.2,23
20190501|2019-03-21 05:30,21,16.2,16.25,16.2,16.2,21
20190501|2019-03-21 06:00,21,16.22,16.32,16.2,16.32,323
20190501|2019-03-21 06:30,21,16.3,16.32,16.26,16.3,121
20190501|2019-03-21 07:00,21,16.32,16.35,16.25,16.3,335
20190501|2019-03-21 07:30,21,16.32,16.35,16.28,16.3,133
20190501|2019-03-21 08:00,21,16.3,16.3,16.22,16.25,368
20190501|2019-03-21 08:30,21,16.25,16.26,15.97,16.03,3644
20190501|2019-03-21 09:00,21,16,16.1,15.91,16.02,3088
20190501|2019-03-21 09:30,21,16.02,16.07,15.97,15.97,1748
20190501|2019-03-21 10:00,21,15.97,16.07,15.93,16.05,1883
20190501|2019-03-21 10:30,21,16.05,16.05,15.86,15.9,2540
20190501|2019-03-21 11:00,21,15.89,15.92,15.82,15.91,1861
20190501|2019-03-21 11:30,21,15.92,15.95,15.8,15.85,2019
20190501|2019-03-21 12:00,21,15.84,15.85,15.8,15.82,262
20190501|2019-03-21 12:30,21,15.82,15.91,15.8,15.87,877
20190501|2019-03-21 13:00,21,15.87,15.9,15.8,15.81,1405
20190501|2019-03-21 13:30,21,15.8,15.86,15.8,15.85,946
20190501|2019-03-21 14:00,21,15.83,15.9,15.75,15.82,2372
20190501|2019-03-21 14:30,21,15.82,16,15.81,15.92,5318
20190501|2019-03-21 15:00,21,15.95,16,15.9,15.9,3304
20190501|2019-03-21 15:30,21,15.92,15.95,15.9,15.9,484
20190501|2019-03-21 17:00,22,15.95,15.97,15.9,15.97,214
20190501|2019-03-21 17:30,22,15.97,16,15.97,16,18
20190501|2019-03-21 18:30,22,15.95,15.97,15.95,15.97,35
20190501|2019-03-21 19:00,22,15.97,16,15.95,16,103
20190501|2019-03-21 19:30,22,16,16.01,15.97,16.01,206
20190501|2019-03-21 20:00,22,16.05,16.15,16.02,16.08,533
20190501|2019-03-21 20:30,22,16.1,16.1,16.05,16.1,106
20190501|2019-03-21 21:00,22,16.07,16.15,16.05,16.1,128
20190501|2019-03-21 21:30,22,16.1,16.16,16.1,16.15,375
20190501|2019-03-21 22:00,22,16.15,16.15,16.1,16.15,20
20190501|2019-03-21 22:30,22,16.11,16.15,16.1,16.1,7
20190501|2019-03-21 23:00,22,16.15,16.15,16.1,16.15,19
20190501|2019-03-21 23:30,22,16.15,16.15,16.1,16.15,15
20190501|2019-03-22 00:00,22,16.15,16.15,16.1,16.15,21
20190501|2019-03-22 00:30,22,16.12,16.15,16.1,16.15,12
20190501|2019-03-22 01:00,22,16.15,16.15,16.1,16.1,14
20190501|2019-03-22 01:30,22,16.15,16.15,16.07,16.1,64
20190501|2019-03-22 02:00,22,16.06,16.1,16.02,16.05,386
20190501|2019-03-22 02:30,22,16.01,16.02,15.97,16,176
20190501|2019-03-22 03:00,22,16,16.05,15.95,15.95,241
20190501|2019-03-22 03:30,22,16,16.2,16,16.2,235
20190501|2019-03-22 04:00,22,16.18,16.18,16.1,16.17,97
20190501|2019-03-22 04:30,22,16.17,16.2,16.13,16.15,211
20190501|2019-03-22 05:00,22,16.15,16.2,16.13,16.15,137
20190501|2019-03-22 05:30,22,16.18,16.2,16.15,16.16,228
20190501|2019-03-22 06:00,22,16.15,16.2,16.1,16.12,287
20190501|2019-03-22 06:30,22,16.15,16.18,16.1,16.17,304
20190501|2019-03-22 07:00,22,16.17,16.28,16.15,16.22,272
20190501|2019-03-22 07:30,22,16.25,16.25,16.15,16.2,149
20190501|2019-03-22 08:00,22,16.21,16.25,16.15,16.22,268
20190501|2019-03-22 08:30,22,16.25,16.55,16.06,16.52,9090
20190501|2019-03-22 09:00,22,16.52,16.55,16.27,16.46,9144
20190501|2019-03-22 09:30,22,16.48,16.72,16.41,16.72,5181
20190501|2019-03-22 10:00,22,16.72,16.82,16.61,16.75,4902
20190501|2019-03-22 10:30,22,16.77,17.2,16.71,17.16,6927
20190501|2019-03-22 11:00,22,17.17,17.2,16.96,17.12,7227
20190501|2019-03-22 11:30,22,17.15,17.2,16.9,16.93,9188
20190501|2019-03-22 12:00,22,16.93,16.95,16.72,16.93,3765
20190501|2019-03-22 12:30,22,16.95,16.95,16.75,16.9,2868
20190501|2019-03-22 13:00,22,16.9,16.91,16.5,16.57,5239
20190501|2019-03-22 13:30,22,16.57,16.67,16.5,16.53,3557
20190501|2019-03-22 14:00,22,16.5,16.83,16.47,16.83,4175
20190501|2019-03-22 14:30,22,16.81,17.15,16.81,17.1,10542
20190501|2019-03-22 15:00,22,17.1,17.15,16.91,17.11,9521
20190501|2019-03-22 15:30,22,17.1,17.15,17,17.11,1411
20190501|2019-03-24 17:00,25,17.05,17.15,16.97,17.1,1912
20190501|2019-03-24 17:30,25,17.1,17.11,17.06,17.11,30
20190501|2019-03-24 18:00,25,17.1,17.11,17.08,17.08,6
20190501|2019-03-24 18:30,25,17.07,17.1,17.05,17.05,113
20190501|2019-03-24 19:00,25,17.05,17.15,17.05,17.11,355
20190501|2019-03-24 19:30,25,17.13,17.28,17.13,17.25,262
20190501|2019-03-24 20:00,25,17.3,17.32,17.2,17.22,371
20190501|2019-03-24 20:30,25,17.22,17.22,17.1,17.1,248
20190501|2019-03-24 21:00,25,17.1,17.2,17.07,17.15,180
20190501|2019-03-24 21:30,25,17.15,17.15,17.13,17.15,9
20190501|2019-03-24 22:00,25,17.15,17.2,17.15,17.2,20
20190501|2019-03-24 22:30,25,17.2,17.2,17.15,17.15,64
20190501|2019-03-24 23:00,25,17.15,17.2,17.15,17.2,20
20190501|2019-03-24 23:30,25,17.25,17.3,17.22,17.22,108
20190501|2019-03-25 00:00,25,17.25,17.26,17.22,17.25,43
20190501|2019-03-25 00:30,25,17.2,17.25,17.2,17.25,30
20190501|2019-03-25 01:00,25,17.25,17.31,17.25,17.3,147
20190501|2019-03-25 01:30,25,17.3,17.38,17.3,17.38,123
20190501|2019-03-25 02:00,25,17.35,17.35,17.25,17.25,98
20190501|2019-03-25 02:30,25,17.3,17.3,17.3,17.3,55
20190501|2019-03-25 03:00,25,17.25,17.3,17.2,17.3,197
20190501|2019-03-25 03:30,25,17.3,17.35,17.25,17.35,469
20190501|2019-03-25 04:00,25,17.3,17.3,17.15,17.21,427
20190501|2019-03-25 04:30,25,17.22,17.25,17.15,17.15,116
20190501|2019-03-25 05:00,25,17.2,17.22,17.1,17.1,214
20190501|2019-03-25 05:30,25,17.1,17.12,17.1,17.11,73
20190501|2019-03-25 06:00,25,17.15,17.2,17.12,17.18,249
20190501|2019-03-25 06:30,25,17.16,17.21,17.11,17.16,587
20190501|2019-03-25 07:00,25,17.18,17.18,17.05,17.05,380
20190501|2019-03-25 07:30,25,17.08,17.1,17.03,17.07,245
20190501|2019-03-25 08:00,25,17.07,17.2,17.07,17.18,443
20190501|2019-03-25 08:30,25,17.2,17.5,16.95,17.46,8251
20190501|2019-03-25 09:00,25,17.47,17.55,17.3,17.33,6400
20190501|2019-03-25 09:30,25,17.33,17.45,17.07,17.15,5651
20190501|2019-03-25 10:00,25,17.2,17.25,16.95,16.97,3344
20190501|2019-03-25 10:30,25,16.97,17.25,16.96,17.25,3092
20190501|2019-03-25 11:00,25,17.27,17.31,17.05,17.15,1036
20190501|2019-03-25 11:30,25,17.15,17.4,17.1,17.15,1812
20190501|2019-03-25 12:00,25,17.15,17.3,17.07,17.21,1661
20190501|2019-03-25 12:30,25,17.23,17.42,17.15,17.4,2492
20190501|2019-03-25 13:00,25,17.4,17.55,17.3,17.49,2986
20190501|2019-03-25 13:30,25,17.47,17.5,17.33,17.4,4568
20190501|2019-03-25 14:00,25,17.37,17.45,17.15,17.2,3337
20190501|2019-03-25 14:30,25,17.17,17.35,17.15,17.3,6096
20190501|2019-03-25 15:00,25,17.32,17.4,17.17,17.24,5650
20190501|2019-03-25 15:30,25,17.25,17.25,17.15,17.18,1731
20190501|2019-03-25 17:00,26,17.15,17.16,17.11,17.15,288
20190501|2019-03-25 17:30,26,17.12,17.18,17.12,17.16,50
20190501|2019-03-25 18:00,26,17.15,17.16,17.14,17.14,299
20190501|2019-03-25 18:30,26,17.15,17.15,17.11,17.11,229
20190501|2019-03-25 19:00,26,17.11,17.12,17.07,17.12,504
20190501|2019-03-25 19:30,26,17.11,17.11,17.02,17.05,515
20190501|2019-03-25 20:00,26,17.1,17.1,16.97,17,455
20190501|2019-03-25 20:30,26,17,17.1,16.95,17.05,165
20190501|2019-03-25 21:00,26,17.05,17.1,17,17.02,217
20190501|2019-03-25 21:30,26,17.05,17.1,17.05,17.05,58
20190501|2019-03-25 22:00,26,17.02,17.1,17.02,17.1,73
20190501|2019-03-25 22:30,26,17.05,17.1,17.01,17.05,190
20190501|2019-03-25 23:00,26,17.05,17.05,17.01,17.05,37
20190501|2019-03-25 23:30,26,17.05,17.1,17,17.05,141
20190501|2019-03-26 00:00,26,17.02,17.05,17,17.05,17
20190501|2019-03-26 00:30,26,17.05,17.05,17,17,13
20190501|2019-03-26 01:00,26,17,17.11,17,17.1,55
20190501|2019-03-26 01:30,26,17.1,17.1,17.1,17.1,63
20190501|2019-03-26 02:00,26,17.08,17.1,17.08,17.08,84
20190501|2019-03-26 02:30,26,17.05,17.06,17,17,230
20190501|2019-03-26 03:00,26,17,17.1,17,17.05,302
20190501|2019-03-26 03:30,26,17.01,17.07,17,17.07,29
20190501|2019-03-26 04:00,26,17.05,17.06,16.91,16.93,422
20190501|2019-03-26 04:30,26,16.93,16.98,16.87,16.87,110
20190501|2019-03-26 05:00,26,16.9,16.9,16.81,16.83,114
20190501|2019-03-26 05:30,26,16.81,16.83,16.71,16.75,660
20190501|2019-03-26 06:00,26,16.73,16.78,16.71,16.75,439
20190501|2019-03-26 06:30,26,16.76,16.83,16.75,16.83,282
20190501|2019-03-26 07:00,26,16.8,16.85,16.76,16.8,150
20190501|2019-03-26 07:30,26,16.85,16.9,16.82,16.85,323
20190501|2019-03-26 08:00,26,16.85,16.85,16.78,16.78,426
20190501|2019-03-26 08:30,26,16.78,16.8,16.6,16.62,4892
20190501|2019-03-26 09:00,26,16.62,16.72,16.6,16.66,4076
20190501|2019-03-26 09:30,26,16.65,16.71,16.55,16.55,2807
20190501|2019-03-26 10:00,26,16.55,16.65,16.55,16.6,3138
20190501|2019-03-26 10:30,26,16.6,16.71,16.55,16.7,3233
20190501|2019-03-26 11:00,26,16.65,16.75,16.55,16.7,2067
20190501|2019-03-26 11:30,26,16.68,16.85,16.68,16.7,2280
20190501|2019-03-26 12:00,26,16.7,16.76,16.62,16.71,1394
20190501|2019-03-26 12:30,26,16.7,16.9,16.7,16.9,1608
20190501|2019-03-26 13:00,26,16.9,16.95,16.75,16.85,3028
20190501|2019-03-26 13:30,26,16.88,16.95,16.73,16.76,2407
20190501|2019-03-26 14:00,26,16.75,16.8,16.62,16.78,3501
20190501|2019-03-26 14:30,26,16.8,16.82,16.6,16.67,4506
20190501|2019-03-26 15:00,26,16.67,16.72,16.6,16.67,3500
20190501|2019-03-26 15:30,26,16.66,16.68,16.6,16.6,961
20190501|2019-03-26 17:00,27,16.62,16.7,16.62,16.7,77
20190501|2019-03-26 17:30,27,16.67,16.7,16.66,16.68,31
20190501|2019-03-26 18:00,27,16.7,16.71,16.65,16.7,69
20190501|2019-03-26 18:30,27,16.7,16.7,16.67,16.7,36
20190501|2019-03-26 19:00,27,16.65,16.73,16.65,16.66,169
20190501|2019-03-26 19:30,27,16.7,16.8,16.7,16.75,324
20190501|2019-03-26 20:00,27,16.8,16.85,16.75,16.81,569
20190501|2019-03-26 20:30,27,16.85,16.85,16.78,16.78,561
20190501|2019-03-26 21:00,27,16.8,16.85,16.75,16.8,312
20190501|2019-03-26 21:30,27,16.8,16.8,16.75,16.75,263
20190501|2019-03-26 22:00,27,16.75,16.75,16.7,16.75,142
20190501|2019-03-26 22:30,27,16.75,16.75,16.75,16.75,21
20190501|2019-03-26 23:00,27,16.75,16.75,16.66,16.7,89
20190501|2019-03-26 23:30,27,16.7,16.7,16.65,16.7,36
20190501|2019-03-27 00:00,27,16.7,16.7,16.62,16.65,198
20190501|2019-03-27 00:30,27,16.65,16.65,16.61,16.62,68
20190501|2019-03-27 01:00,27,16.62,16.62,16.55,16.55,124
20190501|2019-03-27 01:30,27,16.57,16.58,16.56,16.57,57
20190501|2019-03-27 02:00,27,16.55,16.6,16.55,16.6,21
20190501|2019-03-27 02:30,27,16.57,16.57,16.57,16.57,10
20190501|2019-03-27 03:00,27,16.6,16.62,16.55,16.62,198
20190501|2019-03-27 03:30,27,16.61,16.65,16.61,16.63,4
20190501|2019-03-27 04:00,27,16.63,16.63,16.58,16.58,194
20190501|2019-03-27 04:30,27,16.57,16.7,16.57,16.7,427
20190501|2019-03-27 05:00,27,16.72,16.8,16.71,16.8,644
20190501|2019-03-27 05:30,27,16.77,16.83,16.77,16.81,274
20190501|2019-03-27 06:00,27,16.82,16.85,16.78,16.8,198
20190501|2019-03-27 06:30,27,16.81,16.81,16.75,16.79,102
20190501|2019-03-27 07:00,27,16.8,16.81,16.72,16.75,209
20190501|2019-03-27 07:30,27,16.76,16.76,16.65,16.66,307
20190501|2019-03-27 08:00,27,16.66,16.7,16.6,16.65,440
20190501|2019-03-27 08:30,27,16.63,16.72,16.55,16.69,3656
20190501|2019-03-27 09:00,27,16.7,16.73,16.56,16.62,2222
20190501|2019-03-27 09:30,27,16.62,16.96,16.58,16.86,3905
20190501|2019-03-27 10:00,27,16.86,17.2,16.8,17.2,3660
20190501|2019-03-27 10:30,27,17.2,17.31,17.1,17.1,4516
20190501|2019-03-27 11:00,27,17.12,17.17,16.98,17,2362
20190501|2019-03-27 11:30,27,17,17.05,16.9,17.05,1452
20190501|2019-03-27 12:00,27,17.05,17.12,16.85,16.95,3214
20190501|2019-03-27 12:30,27,16.93,17.01,16.9,16.95,1922
20190501|2019-03-27 13:00,27,16.94,17.01,16.85,16.97,2407
20190501|2019-03-27 13:30,27,16.98,17.13,16.9,17.04,2012
20190501|2019-03-27 14:00,27,17,17.11,16.9,16.9,2134
20190501|2019-03-27 14:30,27,16.9,16.96,16.8,16.91,5396
20190501|2019-03-27 15:00,27,16.95,17,16.91,16.99,5287
20190501|2019-03-27 15:30,27,17,17.05,16.95,17.02,646
20190501|2019-03-27 17:00,28,17,17.05,17,17.03,91
20190501|2019-03-27 17:30,28,17.02,17.05,17,17,10
20190501|2019-03-27 18:00,28,17.01,17.05,17.01,17.05,56
20190501|2019-03-27 18:30,28,17.05,17.06,17.02,17.05,91
20190501|2019-03-27 19:00,28,17.02,17.22,17.02,17.2,239
20190501|2019-03-27 19:30,28,17.2,17.22,17.17,17.18,60
20190501|2019-03-27 20:00,28,17.2,17.2,17.07,17.15,655
20190501|2019-03-27 20:30,28,17.1,17.2,17.1,17.15,141
20190501|2019-03-27 21:00,28,17.1,17.1,17,17.07,425
20190501|2019-03-27 21:30,28,17.05,17.05,17,17.05,173
20190501|2019-03-27 22:00,28,17.05,17.05,17,17.01,34
20190501|2019-03-27 22:30,28,17.05,17.05,17,17.05,70
20190501|2019-03-27 23:00,28,17.05,17.05,17,17.01,11
20190501|2019-03-27 23:30,28,17.05,17.07,17.02,17.07,37
20190501|2019-03-28 00:00,28,17.05,17.1,17.05,17.07,35
20190501|2019-03-28 00:30,28,17.05,17.07,17.02,17.07,45
20190501|2019-03-28 01:00,28,17.06,17.1,17.05,17.05,127
20190501|2019-03-28 01:30,28,17.01,17.01,16.96,17,179
20190501|2019-03-28 02:00,28,17,17,16.95,17,77
20190501|2019-03-28 02:30,28,16.97,17.1,16.97,17.1,37
20190501|2019-03-28 03:00,28,17.05,17.05,16.97,17,296
20190501|2019-03-28 03:30,28,17,17,16.9,16.91,157
20190501|2019-03-28 04:00,28,16.9,16.91,16.88,16.88,61
20190501|2019-03-28 04:30,28,16.85,16.9,16.85,16.85,36
20190501|2019-03-28 05:00,28,16.87,16.92,16.87,16.9,181
20190501|2019-03-28 05:30,28,16.9,16.95,16.88,16.9,189
20190501|2019-03-28 06:00,28,16.9,16.95,16.88,16.95,51
20190501|2019-03-28 06:30,28,16.96,17,16.92,17,132
20190501|2019-03-28 07:00,28,17,17,16.85,16.9,564
20190501|2019-03-28 07:30,28,16.9,16.96,16.85,16.85,241
20190501|2019-03-28 08:00,28,16.9,16.92,16.8,16.83,440
20190501|2019-03-28 08:30,28,16.82,16.9,16.65,16.67,4555
20190501|2019-03-28 09:00,28,16.67,16.72,16.6,16.7,3017
20190501|2019-03-28 09:30,28,16.65,16.82,16.6,16.76,2675
20190501|2019-03-28 10:00,28,16.76,17.01,16.76,17,2622
20190501|2019-03-28 10:30,28,17.01,17.02,16.8,16.85,1973
20190501|2019-03-28 11:00,28,16.85,16.98,16.75,16.82,1565
20190501|2019-03-28 11:30,28,16.82,16.82,16.65,16.65,1604
20190501|2019-03-28 12:00,28,16.65,16.77,16.65,16.7,1037
20190501|2019-03-28 12:30,28,16.7,16.8,16.65,16.65,1100
20190501|2019-03-28 13:00,28,16.68,16.75,16.65,16.71,1702
20190501|2019-03-28 13:30,28,16.7,16.82,16.7,16.77,1792
20190501|2019-03-28 14:00,28,16.77,16.77,16.65,16.72,2008
20190501|2019-03-28 14:30,28,16.71,16.75,16.65,16.7,3293
20190501|2019-03-28 15:00,28,16.7,16.75,16.6,16.6,4890
20190501|2019-03-28 15:30,28,16.62,16.65,16.6,16.61,543
20190501|2019-03-28 17:00,29,16.65,16.66,16.61,16.66,111
20190501|2019-03-28 17:30,29,16.65,16.66,16.61,16.61,138
20190501|2019-03-28 18:00,29,16.65,16.65,16.55,16.55,735
20190501|2019-03-28 18:30,29,16.58,16.58,16.55,16.58,16
20190501|2019-03-28 19:00,29,16.55,16.6,16.55,16.6,108
20190501|2019-03-28 19:30,29,16.6,16.65,16.56,16.65,480
20190501|2019-03-28 20:00,29,16.65,16.75,16.62,16.71,404
20190501|2019-03-28 20:30,29,16.75,16.75,16.65,16.75,259
20190501|2019-03-28 21:00,29,16.7,16.75,16.6,16.62,212
20190501|2019-03-28 21:30,29,16.6,16.67,16.6,16.62,211
20190501|2019-03-28 22:00,29,16.65,16.66,16.62,16.65,112
20190501|2019-03-28 22:30,29,16.65,16.7,16.63,16.7,45
20190501|2019-03-28 23:00,29,16.7,16.7,16.7,16.7,5
20190501|2019-03-28 23:30,29,16.7,16.7,16.65,16.65,118
20190501|2019-03-29 00:00,29,16.65,16.65,16.65,16.65,16
20190501|2019-03-29 00:30,29,16.65,16.65,16.65,16.65,5
20190501|2019-03-29 01:00,29,16.67,16.67,16.62,16.65,111
20190501|2019-03-29 01:30,29,16.65,16.65,16.6,16.6,5
20190501|2019-03-29 02:00,29,16.65,16.65,16.6,16.6,49
20190501|2019-03-29 02:30,29,16.61,16.62,16.6,16.6,17
20190501|2019-03-29 03:00,29,16.6,16.62,16.6,16.62,146
20190501|2019-03-29 03:30,29,16.6,16.66,16.6,16.66,57
20190501|2019-03-29 04:00,29,16.65,16.66,16.63,16.63,39
20190501|2019-03-29 04:30,29,16.65,16.66,16.61,16.61,23
20190501|2019-03-29 05:00,29,16.64,16.66,16.64,16.66,46
20190501|2019-03-29 05:30,29,16.66,16.66,16.6,16.65,93
20190501|2019-03-29 06:00,29,16.6,16.61,16.52,16.53,429
20190501|2019-03-29 06:30,29,16.52,16.57,16.52,16.55,343
20190501|2019-03-29 07:00,29,16.55,16.57,16.5,16.5,135
20190501|2019-03-29 07:30,29,16.55,16.55,16.5,16.51,669
20190501|2019-03-29 08:00,29,16.5,16.52,16.45,16.48,383
20190501|2019-03-29 08:30,29,16.46,16.55,16.35,16.4,4414
20190501|2019-03-29 09:00,29,16.4,16.42,16.3,16.32,4886
20190501|2019-03-29 09:30,29,16.3,16.52,16.3,16.47,3604
20190501|2019-03-29 10:00,29,16.45,16.5,16.4,16.42,3005
20190501|2019-03-29 10:30,29,16.43,16.5,16.35,16.5,2627
20190501|2019-03-29 11:00,29,16.5,16.56,16.4,16.4,2297
20190501|2019-03-29 11:30,29,16.4,16.5,16.37,16.45,1806
20190501|2019-03-29 12:00,29,16.45,16.55,16.45,16.45,1432
20190501|2019-03-29 12:30,29,16.5,16.55,16.4,16.41,1292
20190501|2019-03-29 13:00,29,16.45,16.45,16.3,16.3,3560
20190501|2019-03-29 13:30,29,16.31,16.37,16.25,16.31,4600
20190501|2019-03-29 14:00,29,16.32,16.4,16.3,16.35,2981
20190501|2019-03-29 14:30,29,16.35,16.37,16.2,16.27,5644
20190501|2019-03-29 15:00,29,16.3,16.3,16.2,16.3,3922
20190501|2019-03-29 15:30,29,16.3,16.35,16.25,16.32,1310
20190501|2019-03-31 17:00,1,16.3,16.3,16.1,16.12,260
20190501|2019-03-31 17:30,1,16.13,16.15,16.13,16.15,45
20190501|2019-03-31 18:00,1,16.15,16.15,16.13,16.15,99
20190501|2019-03-31 18:30,1,16.15,16.17,16.15,16.15,183
20190501|2019-03-31 19:00,1,16.15,16.2,16.1,16.15,256
20190501|2019-03-31 19:30,1,16.15,16.16,16.11,16.15,190
20190501|2019-03-31 20:00,1,16.15,16.25,16.11,16.2,385
20190501|2019-03-31 20:30,1,16.2,16.2,16.15,16.2,151
20190501|2019-03-31 21:00,1,16.2,16.2,16.15,16.15,121
20190501|2019-03-31 21:30,1,16.15,16.2,16.12,16.2,62
20190501|2019-03-31 22:00,1,16.2,16.2,16.2,16.2,1
20190501|2019-03-31 22:30,1,16.15,16.2,16.15,16.15,16
20190501|2019-03-31 23:00,1,16.2,16.2,16.15,16.2,35
20190501|2019-03-31 23:30,1,16.15,16.2,16.15,16.2,65
20190501|2019-04-01 00:00,1,16.2,16.2,16.15,16.15,22
20190501|2019-04-01 00:30,1,16.2,16.2,16.15,16.15,50
20190501|2019-04-01 01:00,1,16.15,16.2,16.15,16.2,147
20190501|2019-04-01 01:30,1,16.15,16.2,16.15,16.15,72
20190501|2019-04-01 02:00,1,16.15,16.2,16.15,16.2,13
20190501|2019-04-01 02:30,1,16.2,16.2,16.15,16.15,16
20190501|2019-04-01 03:00,1,16.13,16.13,16.07,16.07,137
20190501|2019-04-01 03:30,1,16.1,16.1,16.05,16.05,15
20190501|2019-04-01 04:00,1,16.07,16.1,16.07,16.1,115
20190501|2019-04-01 04:30,1,16.1,16.13,16.1,16.13,52
20190501|2019-04-01 05:00,1,16.13,16.16,16.11,16.16,119
20190501|2019-04-01 05:30,1,16.2,16.2,16.15,16.15,78
20190501|2019-04-01 06:00,1,16.15,16.16,16.1,16.11,79
20190501|2019-04-01 06:30,1,16.1,16.12,16.1,16.1,87
20190501|2019-04-01 07:00,1,16.1,16.1,16.05,16.08,170
20190501|2019-04-01 07:30,1,16.1,16.15,16.07,16.15,251
20190501|2019-04-01 08:00,1,16.11,16.15,16.1,16.1,728
20190501|2019-04-01 08:30,1,16.1,16.2,16.07,16.17,3853
20190501|2019-04-01 09:00,1,16.15,16.15,16,16.03,4863
20190501|2019-04-01 09:30,1,16.03,16.1,16,16.05,2828
20190501|2019-04-01 10:00,1,16.01,16.1,15.95,16.05,3575
20190501|2019-04-01 10:30,1,16.07,16.1,15.95,15.98,1810
20190501|2019-04-01 11:00,1,15.98,16.05,15.95,16,829
20190501|2019-04-01 11:30,1,16.05,16.1,16,16,1543
20190501|2019-04-01 12:00,1,16,16.05,15.95,15.95,1889
20190501|2019-04-01 12:30,1,16,16.05,15.95,16.05,1651
20190501|2019-04-01 13:00,1,16.05,16.05,15.95,16.03,1549
20190501|2019-04-01 13:30,1,16.05,16.05,16,16.05,495
20190501|2019-04-01 14:00,1,16.05,16.1,15.98,16.02,3009
20190501|2019-04-01 14:30,1,16.02,16.05,15.9,15.95,5698
20190501|2019-04-01 15:00,1,15.95,16.05,15.95,15.98,4587
20190501|2019-04-01 15:30,1,16,16.05,15.95,16.02,1220
20190501|2019-04-01 17:00,2,16.02,16.07,16.02,16.02,77
20190501|2019-04-01 18:00,2,16.01,16.01,16.01,16.01,1
20190501|2019-04-01 18:30,2,16.03,16.04,15.97,15.97,293
20190501|2019-04-01 19:00,2,15.98,16,15.98,16,145
20190501|2019-04-01 19:30,2,16.03,16.05,16.01,16.05,217
20190501|2019-04-01 20:00,2,16.05,16.05,16,16.05,217
20190501|2019-04-01 20:30,2,16.05,16.1,16.03,16.1,153
20190501|2019-04-01 21:00,2,16.1,16.1,16.06,16.1,42
20190501|2019-04-01 21:30,2,16.1,16.1,16.07,16.1,232
20190501|2019-04-01 22:00,2,16.1,16.1,16.1,16.1,76
20190501|2019-04-01 22:30,2,16.1,16.15,16.07,16.15,196
20190501|2019-04-01 23:00,2,16.15,16.15,16.12,16.15,6
20190501|2019-04-01 23:30,2,16.15,16.15,16.15,16.15,94
20190501|2019-04-02 00:00,2,16.15,16.2,16.12,16.13,247
20190501|2019-04-02 00:30,2,16.15,16.15,16.12,16.13,75
20190501|2019-04-02 01:00,2,16.15,16.15,16.13,16.15,35
20190501|2019-04-02 01:30,2,16.15,16.15,16.15,16.15,35
20190501|2019-04-02 02:00,2,16.1,16.15,16.1,16.13,73
20190501|2019-04-02 02:30,2,16.12,16.12,16.05,16.05,65
20190501|2019-04-02 03:00,2,16.05,16.1,16.05,16.06,78
20190501|2019-04-02 03:30,2,16.05,16.08,16.05,16.05,88
20190501|2019-04-02 04:00,2,16.05,16.08,16.05,16.05,21
20190501|2019-04-02 04:30,2,16.05,16.06,16,16.05,207
20190501|2019-04-02 05:00,2,16.1,16.1,16.01,16.03,40
20190501|2019-04-02 05:30,2,16.05,16.05,16.05,16.05,4
20190501|2019-04-02 06:00,2,16.05,16.05,16.02,16.05,20
20190501|2019-04-02 06:30,2,16.05,16.05,16,16,198
20190501|2019-04-02 07:00,2,16.02,16.05,16,16.02,73
20190501|2019-04-02 07:30,2,16.01,16.05,16.01,16.05,126
20190501|2019-04-02 08:00,2,16.02,16.1,16.02,16.06,540
20190501|2019-04-02 08:30,2,16.1,16.12,15.97,15.97,2936
20190501|2019-04-02 09:00,2,15.97,16.07,15.9,15.91,3338
20190501|2019-04-02 09:30,2,15.95,16,15.9,15.97,2237
20190501|2019-04-02 10:00,2,15.96,16.1,15.95,15.95,4450
20190501|2019-04-02 10:30,2,15.96,16.05,15.95,15.96,1743
20190501|2019-04-02 11:00,2,15.95,16.01,15.9,15.97,2686
20190501|2019-04-02 11:30,2,15.97,16,15.95,15.96,872
20190501|2019-04-02 12:00,2,15.95,16,15.92,15.97,2131
20190501|2019-04-02 12:30,2,16,16,15.95,16,425
20190501|2019-04-02 13:00,2,15.96,16.01,15.95,15.95,1721
20190501|2019-04-02 13:30,2,16,16,15.9,16,2569
20190501|2019-04-02 14:00,2,15.96,16,15.94,15.96,2238
20190501|2019-04-02 14:30,2,15.96,16,15.9,15.95,5553
20190501|2019-04-02 15:00,2,15.97,16.1,15.97,16.07,6929
20190501|2019-04-02 15:30,2,16.1,16.1,16.02,16.05,2725
20190501|2019-04-02 17:00,3,16.07,16.07,16.05,16.05,6
20190501|2019-04-02 17:30,3,16.05,16.05,16.05,16.05,93
20190501|2019-04-02 18:00,3,16.03,16.05,16.03,16.05,35
20190501|2019-04-02 18:30,3,16.05,16.05,16,16.05,92
20190501|2019-04-02 19:00,3,16.05,16.07,16,16,151
20190501|2019-04-02 19:30,3,16.03,16.05,15.85,15.9,692
20190501|2019-04-02 20:00,3,15.9,16,15.9,15.92,435
20190501|2019-04-02 20:30,3,15.95,15.95,15.83,15.9,871
20190501|2019-04-02 21:00,3,15.9,15.9,15.82,15.82,218
20190501|2019-04-02 21:30,3,15.85,15.9,15.85,15.85,86
20190501|2019-04-02 22:00,3,15.9,15.9,15.86,15.9,19
20190501|2019-04-02 22:30,3,15.9,15.9,15.9,15.9,7
20190501|2019-04-02 23:00,3,15.9,15.9,15.9,15.9,9
20190501|2019-04-02 23:30,3,15.9,15.9,15.87,15.87,11
20190501|2019-04-03 00:00,3,15.9,15.91,15.85,15.91,240
20190501|2019-04-03 00:30,3,15.95,15.95,15.87,15.9,310
20190501|2019-04-03 01:00,3,15.9,15.9,15.86,15.86,99
20190501|2019-04-03 01:30,3,15.85,15.88,15.85,15.88,39
20190501|2019-04-03 02:00,3,15.85,15.9,15.85,15.85,15
20190501|2019-04-03 02:30,3,15.85,15.86,15.77,15.8,647
20190501|2019-04-03 03:00,3,15.8,15.85,15.78,15.85,189
20190501|2019-04-03 03:30,3,15.8,15.85,15.8,15.85,116
20190501|2019-04-03 04:00,3,15.8,15.86,15.8,15.81,144
20190501|2019-04-03 04:30,3,15.85,15.85,15.8,15.8,11
20190501|2019-04-03 05:00,3,15.85,15.85,15.8,15.85,32
20190501|2019-04-03 05:30,3,15.81,15.85,15.8,15.85,13
20190501|2019-04-03 06:00,3,15.85,15.85,15.8,15.85,55
20190501|2019-04-03 06:30,3,15.85,15.85,15.77,15.8,275
20190501|2019-04-03 07:00,3,15.8,15.85,15.77,15.85,355
20190501|2019-04-03 07:30,3,15.8,15.81,15.77,15.8,201
20190501|2019-04-03 08:00,3,15.8,15.85,15.77,15.81,505
20190501|2019-04-03 08:30,3,15.81,15.87,15.76,15.87,5039
20190501|2019-04-03 09:00,3,15.87,15.95,15.8,15.81,4835
20190501|2019-04-03 09:30,3,15.83,15.9,15.8,15.86,3962
20190501|2019-04-03 10:00,3,15.85,15.95,15.85,15.86,3953
20190501|2019-04-03 10:30,3,15.86,15.9,15.85,15.9,1003
20190501|2019-04-03 11:00,3,15.86,15.95,15.85,15.88,3228
20190501|2019-04-03 11:30,3,15.9,16,15.85,15.95,2880
20190501|2019-04-03 12:00,3,15.95,16,15.9,15.96,1175
20190501|2019-04-03 12:30,3,15.96,16.1,15.95,16.1,4179
20190501|2019-04-03 13:00,3,16.1,16.16,16,16.02,2920
20190501|2019-04-03 13:30,3,16.01,16.15,16.01,16.07,4026
20190501|2019-04-03 14:00,3,16.07,16.25,16.02,16.08,5495
20190501|2019-04-03 14:30,3,16.1,16.2,16,16.1,8570
20190501|2019-04-03 15:00,3,16.05,16.15,16,16,5148
20190501|2019-04-03 15:30,3,16,16.05,16,16.02,1022
20190501|2019-04-03 17:00,4,16,16.01,15.98,16,393
20190501|2019-04-03 17:30,4,16,16.05,16,16.01,27
20190501|2019-04-03 18:00,4,16.01,16.05,16.01,16.01,15
20190501|2019-04-03 18:30,4,16.01,16.01,16.01,16.01,2
20190501|2019-04-03 19:00,4,16.01,16.05,16,16,31
20190501|2019-04-03 19:30,4,16.01,16.01,16.01,16.01,2
20190501|2019-04-03 20:00,4,16,16,15.98,15.98,168
20190501|2019-04-03 20:30,4,15.98,16,15.93,15.95,203
20190501|2019-04-03 21:00,4,15.95,15.95,15.95,15.95,1
20190501|2019-04-03 21:30,4,15.95,15.95,15.95,15.95,41
20190501|2019-04-03 22:00,4,16,16.02,15.97,16,133
20190501|2019-04-03 22:30,4,16,16.03,16,16,80
20190501|2019-04-03 23:30,4,16,16.02,16,16,24
20190501|2019-04-04 00:00,4,16.02,16.02,16,16,2
20190501|2019-04-04 00:30,4,16.05,16.05,16,16,3
20190501|2019-04-04 01:00,4,16.02,16.05,16.01,16.05,44
20190501|2019-04-04 01:30,4,16.05,16.07,16.02,16.05,104
20190501|2019-04-04 02:00,4,16.05,16.1,16.05,16.05,119
20190501|2019-04-04 02:30,4,16.05,16.06,16.01,16.05,118
20190501|2019-04-04 03:00,4,16.06,16.08,16.02,16.07,322
20190501|2019-04-04 03:30,4,16.07,16.11,16.05,16.05,316
20190501|2019-04-04 04:00,4,16.06,16.1,16.05,16.1,5
20190501|2019-04-04 04:30,4,16.1,16.1,16.02,16.05,55
20190501|2019-04-04 05:00,4,16.05,16.06,16.02,16.05,161
20190501|2019-04-04 05:30,4,16.05,16.05,16.01,16.02,35
20190501|2019-04-04 06:00,4,16.02,16.05,16,16,7
20190501|2019-04-04 06:30,4,16.05,16.05,16.03,16.05,295
20190501|2019-04-04 07:00,4,16.05,16.05,16.01,16.01,28
20190501|2019-04-04 07:30,4,16.02,16.05,16,16,150
20190501|2019-04-04 08:00,4,16.05,16.05,15.96,15.96,916
20190501|2019-04-04 08:30,4,15.98,16,15.85,15.86,7270
20190501|2019-04-04 09:00,4,15.86,15.95,15.85,15.91,4400
20190501|2019-04-04 09:30,4,15.9,16.05,15.85,15.92,4530
20190501|2019-04-04 10:00,4,15.95,16.1,15.9,15.98,2497
20190501|2019-04-04 10:30,4,15.97,16.1,15.95,16.06,2576
20190501|2019-04-04 11:00,4,16.05,16.2,16,16.05,2691
20190501|2019-04-04 11:30,4,16.08,16.2,16.05,16.1,2087
20190501|2019-04-04 12:00,4,16.09,16.11,16.01,16.1,1464
20190501|2019-04-04 12:30,4,16.07,16.1,15.96,15.96,2011
20190501|2019-04-04 13:00,4,15.97,16.05,15.92,15.93,1510
20190501|2019-04-04 13:30,4,15.95,15.95,15.9,15.93,1468
20190501|2019-04-04 14:00,4,15.95,16.05,15.94,16,2147
20190501|2019-04-04 14:30,4,16,16,15.9,16,5365
20190501|2019-04-04 15:00,4,15.97,16.02,15.9,15.92,5359
20190501|2019-04-04 15:30,4,15.95,15.95,15.9,15.94,1018
20190501|2019-04-04 17:00,5,15.94,15.97,15.93,15.93,259
20190501|2019-04-04 17:30,5,15.95,15.98,15.94,15.96,139
20190501|2019-04-04 18:00,5,15.97,15.97,15.93,15.97,232
20190501|2019-04-04 18:30,5,15.97,15.98,15.95,15.97,62
20190501|2019-04-04 19:00,5,15.97,15.97,15.87,15.92,173
20190501|2019-04-04 19:30,5,15.9,15.93,15.9,15.93,301
20190501|2019-04-04 20:00,5,15.92,15.92,15.9,15.9,82
20190501|2019-04-04 20:30,5,15.9,15.93,15.9,15.91,128
20190501|2019-04-04 21:00,5,15.9,15.95,15.9,15.95,81
20190501|2019-04-04 22:00,5,15.91,15.93,15.9,15.9,22
20190501|2019-04-04 22:30,5,15.9,15.92,15.9,15.92,13
20190501|2019-04-04 23:00,5,15.9,15.9,15.89,15.89,44
20190501|2019-04-04 23:30,5,15.92,15.92,15.91,15.91,42
20190501|2019-04-05 00:00,5,15.92,15.92,15.92,15.92,14
20190501|2019-04-05 00:30,5,15.91,15.95,15.91,15.95,12
20190501|2019-04-05 01:00,5,15.92,15.95,15.9,15.9,7
20190501|2019-04-05 01:30,5,15.92,15.92,15.9,15.9,296
20190501|2019-04-05 02:00,5,15.9,15.95,15.87,15.9,345
20190501|2019-04-05 02:30,5,15.9,15.9,15.9,15.9,4
20190501|2019-04-05 03:00,5,15.9,15.91,15.85,15.87,153
20190501|2019-04-05 03:30,5,15.87,15.9,15.87,15.87,39
20190501|2019-04-05 04:00,5,15.9,15.9,15.85,15.9,120
20190501|2019-04-05 04:30,5,15.9,15.9,15.82,15.85,94
20190501|2019-04-05 05:00,5,15.85,15.85,15.82,15.82,179
20190501|2019-04-05 05:30,5,15.82,15.85,15.8,15.8,379
20190501|2019-04-05 06:00,5,15.82,15.85,15.8,15.81,116
20190501|2019-04-05 06:30,5,15.85,15.85,15.81,15.85,288
20190501|2019-04-05 07:00,5,15.85,15.9,15.8,15.9,482
20190501|2019-04-05 07:30,5,15.87,15.87,15.75,15.78,890
20190501|2019-04-05 08:00,5,15.8,15.8,15.72,15.8,861
20190501|2019-04-05 08:30,5,15.8,15.87,15.7,15.71,3282
20190501|2019-04-05 09:00,5,15.71,15.76,15.7,15.73,2320
20190501|2019-04-05 09:30,5,15.75,15.85,15.7,15.81,2408
20190501|2019-04-05 10:00,5,15.81,15.81,15.72,15.77,2473
20190501|2019-04-05 10:30,5,15.8,15.82,15.7,15.75,4156
20190501|2019-04-05 11:00,5,15.75,15.75,15.7,15.7,685
20190501|2019-04-05 11:30,5,15.7,15.8,15.7,15.71,2372
20190501|2019-04-05 12:00,5,15.7,15.75,15.7,15.7,410
20190501|2019-04-05 12:30,5,15.7,15.75,15.65,15.65,2616
20190501|2019-04-05 13:00,5,15.67,15.75,15.65,15.7,2484
20190501|2019-04-05 13:30,5,15.75,15.8,15.67,15.72,1685
20190501|2019-04-05 14:00,5,15.72,15.8,15.7,15.71,2428
20190501|2019-04-05 14:30,5,15.71,15.75,15.65,15.67,4556
20190501|2019-04-05 15:00,5,15.67,15.75,15.65,15.65,5744
20190501|2019-04-05 15:30,5,15.68,15.7,15.65,15.67,1175
20190501|2019-04-07 17:00,8,15.67,15.71,15.67,15.7,246
20190501|2019-04-07 17:30,8,15.65,15.7,15.65,15.7,42
20190501|2019-04-07 18:00,8,15.75,15.75,15.68,15.7,76
20190501|2019-04-07 18:30,8,15.7,15.7,15.66,15.7,41
20190501|2019-04-07 19:00,8,15.68,15.7,15.68,15.7,52
20190501|2019-04-07 19:30,8,15.7,15.77,15.7,15.75,281
20190501|2019-04-07 20:00,8,15.8,15.85,15.75,15.8,459
20190501|2019-04-07 20:30,8,15.8,15.8,15.77,15.8,95
20190501|2019-04-07 21:00,8,15.75,15.8,15.75,15.8,144
20190501|2019-04-07 21:30,8,15.8,15.85,15.75,15.8,447
20190501|2019-04-07 22:00,8,15.8,15.85,15.75,15.8,148
20190501|2019-04-07 22:30,8,15.85,15.85,15.8,15.85,486
20190501|2019-04-07 23:00,8,15.85,15.9,15.81,15.9,158
20190501|2019-04-07 23:30,8,15.9,15.9,15.86,15.9,26
20190501|2019-04-08 00:00,8,15.9,15.9,15.86,15.9,195
20190501|2019-04-08 00:30,8,15.9,15.9,15.85,15.85,9
20190501|2019-04-08 01:00,8,15.85,15.86,15.81,15.85,194
20190501|2019-04-08 01:30,8,15.85,15.85,15.8,15.81,88
20190501|2019-04-08 02:00,8,15.81,15.87,15.75,15.76,1424
20190501|2019-04-08 02:30,8,15.75,15.8,15.72,15.8,732
20190501|2019-04-08 03:00,8,15.77,15.8,15.76,15.78,12
20190501|2019-04-08 03:30,8,15.8,15.8,15.75,15.8,11
20190501|2019-04-08 04:00,8,15.8,15.8,15.75,15.8,227
20190501|2019-04-08 04:30,8,15.76,15.8,15.73,15.75,183
20190501|2019-04-08 05:00,8,15.76,15.8,15.71,15.71,82
20190501|2019-04-08 05:30,8,15.75,15.75,15.7,15.75,26
20190501|2019-04-08 06:00,8,15.71,15.75,15.7,15.75,31
20190501|2019-04-08 06:30,8,15.75,15.75,15.72,15.75,13
20190501|2019-04-08 07:00,8,15.71,15.75,15.7,15.75,27
20190501|2019-04-08 07:30,8,15.75,15.8,15.7,15.8,303
20190501|2019-04-08 08:00,8,15.8,15.8,15.7,15.71,286
20190501|2019-04-08 08:30,8,15.7,15.8,15.65,15.75,10904
20190501|2019-04-08 09:00,8,15.75,15.78,15.6,15.61,5841
20190501|2019-04-08 09:30,8,15.61,15.65,15.55,15.6,3252
20190501|2019-04-08 10:00,8,15.61,15.7,15.6,15.67,1386
20190501|2019-04-08 10:30,8,15.65,15.7,15.6,15.66,2621
20190501|2019-04-08 11:00,8,15.66,15.8,15.65,15.73,3955
20190501|2019-04-08 11:30,8,15.72,15.78,15.65,15.7,3238
20190501|2019-04-08 12:00,8,15.7,15.75,15.65,15.66,1712
20190501|2019-04-08 12:30,8,15.66,15.7,15.65,15.66,931
20190501|2019-04-08 13:00,8,15.65,15.7,15.57,15.62,3806
20190501|2019-04-08 13:30,8,15.6,15.65,15.6,15.6,794
20190501|2019-04-08 14:00,8,15.6,15.65,15.6,15.63,858
20190501|2019-04-08 14:30,8,15.65,15.7,15.6,15.6,4755
20190501|2019-04-08 15:00,8,15.6,15.7,15.55,15.66,3873
20190501|2019-04-08 15:30,8,15.65,15.7,15.55,15.56,2748
20190501|2019-04-08 17:00,9,15.6,15.65,15.58,15.6,425
20190501|2019-04-08 17:30,9,15.6,15.6,15.57,15.6,17
20190501|2019-04-08 18:00,9,15.58,15.6,15.58,15.6,2
20190501|2019-04-08 18:30,9,15.6,15.62,15.55,15.62,297
20190501|2019-04-08 19:00,9,15.62,15.65,15.6,15.62,240
20190501|2019-04-08 19:30,9,15.6,15.7,15.6,15.7,355
20190501|2019-04-08 20:00,9,15.65,15.75,15.65,15.7,491
20190501|2019-04-08 20:30,9,15.75,15.75,15.7,15.75,277
20190501|2019-04-08 21:00,9,15.75,15.75,15.7,15.75,127
20190501|2019-04-08 21:30,9,15.75,15.75,15.75,15.75,33
20190501|2019-04-08 22:00,9,15.75,15.75,15.7,15.75,60
20190501|2019-04-08 22:30,9,15.75,15.75,15.7,15.75,32
20190501|2019-04-08 23:00,9,15.75,15.75,15.75,15.75,24
20190501|2019-04-08 23:30,9,15.75,15.75,15.75,15.75,37
20190501|2019-04-09 00:00,9,15.75,15.75,15.71,15.75,70
20190501|2019-04-09 00:30,9,15.75,15.75,15.7,15.7,34
20190501|2019-04-09 01:00,9,15.75,15.75,15.71,15.71,12
20190501|2019-04-09 01:30,9,15.71,15.71,15.71,15.71,47
20190501|2019-04-09 02:00,9,15.71,15.75,15.7,15.7,42
20190501|2019-04-09 02:30,9,15.7,15.72,15.65,15.66,268
20190501|2019-04-09 03:00,9,15.66,15.7,15.65,15.65,124
20190501|2019-04-09 03:30,9,15.65,15.7,15.62,15.67,542
20190501|2019-04-09 04:00,9,15.65,15.7,15.62,15.65,379
20190501|2019-04-09 04:30,9,15.65,15.67,15.62,15.67,71
20190501|2019-04-09 05:00,9,15.65,15.65,15.65,15.65,3
20190501|2019-04-09 05:30,9,15.65,15.65,15.65,15.65,217
20190501|2019-04-09 06:00,9,15.65,15.67,15.65,15.65,120
20190501|2019-04-09 06:30,9,15.65,15.7,15.65,15.65,153
20190501|2019-04-09 07:00,9,15.67,15.72,15.62,15.72,642
20190501|2019-04-09 07:30,9,15.75,15.8,15.72,15.75,598
20190501|2019-04-09 08:00,9,15.75,15.85,15.72,15.85,1223
20190501|2019-04-09 08:30,9,15.8,16,15.8,15.8,8073
20190501|2019-04-09 09:00,9,15.83,15.9,15.8,15.81,2415
20190501|2019-04-09 09:30,9,15.8,15.95,15.75,15.9,3270
20190501|2019-04-09 10:00,9,15.87,15.9,15.8,15.86,3012
20190501|2019-04-09 10:30,9,15.85,15.91,15.8,15.83,1922
20190501|2019-04-09 11:00,9,15.8,15.85,15.75,15.78,1739
20190501|2019-04-09 11:30,9,15.75,15.85,15.75,15.83,1572
20190501|2019-04-09 12:00,9,15.85,15.9,15.8,15.85,2048
20190501|2019-04-09 12:30,9,15.88,15.9,15.85,15.9,1047
20190501|2019-04-09 13:00,9,15.85,15.95,15.8,15.9,2695
20190501|2019-04-09 13:30,9,15.92,16.05,15.9,16.03,2717
20190501|2019-04-09 14:00,9,16.05,16.2,16,16.13,5380
20190501|2019-04-09 14:30,9,16.14,16.2,16,16.1,7619
20190501|2019-04-09 15:00,9,16.1,16.25,16.1,16.25,5332
20190501|2019-04-09 15:30,9,16.2,16.25,16.2,16.25,567
20190501|2019-04-09 17:00,10,16.25,16.25,16.2,16.25,160
20190501|2019-04-09 17:30,10,16.22,16.25,16.2,16.25,34
20190501|2019-04-09 18:00,10,16.21,16.25,16.21,16.21,13
20190501|2019-04-09 18:30,10,16.25,16.25,16.2,16.25,159
20190501|2019-04-09 19:00,10,16.2,16.21,16.15,16.17,201
20190501|2019-04-09 19:30,10,16.17,16.2,16.17,16.2,65
20190501|2019-04-09 20:00,10,16.17,16.2,16.15,16.2,247
20190501|2019-04-09 20:30,10,16.17,16.27,16.17,16.23,490
20190501|2019-04-09 21:00,10,16.23,16.25,16.2,16.25,36
20190501|2019-04-09 21:30,10,16.2,16.2,16.17,16.2,219
20190501|2019-04-09 22:00,10,16.2,16.2,16.15,16.2,19
20190501|2019-04-09 22:30,10,16.15,16.2,16.15,16.2,35
20190501|2019-04-09 23:00,10,16.2,16.2,16.15,16.2,17
20190501|2019-04-09 23:30,10,16.15,16.2,16.14,16.15,395
20190501|2019-04-10 00:00,10,16.15,16.17,16.15,16.15,88
20190501|2019-04-10 00:30,10,16.15,16.15,16.13,16.13,69
20190501|2019-04-10 01:00,10,16.15,16.15,16.06,16.1,73
20190501|2019-04-10 01:30,10,16.12,16.15,16.1,16.15,33
20190501|2019-04-10 02:00,10,16.1,16.1,15.95,16,478
20190501|2019-04-10 02:30,10,15.97,16,15.95,15.98,57
20190501|2019-04-10 03:00,10,16,16,15.95,16,183
20190501|2019-04-10 03:30,10,15.98,16,15.95,15.96,142
20190501|2019-04-10 04:00,10,16,16,15.92,15.97,634
20190501|2019-04-10 04:30,10,15.95,16,15.95,16,19
20190501|2019-04-10 05:00,10,16,16,15.95,16,60
20190501|2019-04-10 05:30,10,16,16,15.95,15.95,252
20190501|2019-04-10 06:00,10,15.96,16,15.96,16,90
20190501|2019-04-10 06:30,10,16,16.01,15.96,16,307
20190501|2019-04-10 07:00,10,15.97,16,15.92,16,754
20190501|2019-04-10 07:30,10,15.97,16.05,15.92,15.95,1091
20190501|2019-04-10 08:00,10,16,16,15.94,16,765
20190501|2019-04-10 08:30,10,16,16.1,15.9,15.95,4305
20190501|2019-04-10 09:00,10,16,16.06,15.95,16,2023
20190501|2019-04-10 09:30,10,16,16.05,15.85,15.9,3283
20190501|2019-04-10 10:00,10,15.92,15.95,15.85,15.9,1981
20190501|2019-04-10 10:30,10,15.91,15.95,15.85,15.9,1420
20190501|2019-04-10 11:00,10,15.9,15.95,15.85,15.85,2484
20190501|2019-04-10 11:30,10,15.9,15.95,15.85,15.91,1810
20190501|2019-04-10 12:00,10,15.9,15.95,15.85,15.85,1083
20190501|2019-04-10 12:30,10,15.85,15.95,15.85,15.85,1172
20190501|2019-04-10 13:00,10,15.87,15.96,15.85,15.91,2492
20190501|2019-04-10 13:30,10,15.95,15.95,15.76,15.78,2060
20190501|2019-04-10 14:00,10,15.8,15.8,15.7,15.7,3402
20190501|2019-04-10 14:30,10,15.7,15.8,15.7,15.7,5679
20190501|2019-04-10 15:00,10,15.73,15.8,15.65,15.75,6353
20190501|2019-04-10 15:30,10,15.75,15.77,15.7,15.72,1164
20190501|2019-04-10 17:00,11,15.7,15.75,15.7,15.75,343
20190501|2019-04-10 17:30,11,15.7,15.8,15.7,15.7,76
20190501|2019-04-10 18:00,11,15.72,15.73,15.7,15.73,136
20190501|2019-04-10 18:30,11,15.72,15.75,15.7,15.7,260
20190501|2019-04-10 19:00,11,15.71,15.75,15.7,15.7,36
20190501|2019-04-10 19:30,11,15.71,15.75,15.7,15.72,85
20190501|2019-04-10 20:00,11,15.75,15.8,15.75,15.8,333
20190501|2019-04-10 20:30,11,15.75,15.8,15.7,15.75,831
20190501|2019-04-10 21:00,11,15.7,15.8,15.7,15.8,122
20190501|2019-04-10 21:30,11,15.8,15.8,15.75,15.75,46
20190501|2019-04-10 22:00,11,15.8,15.9,15.75,15.86,358
20190501|2019-04-10 22:30,11,15.86,15.9,15.85,15.9,103
20190501|2019-04-10 23:00,11,15.9,15.9,15.81,15.85,187
20190501|2019-04-10 23:30,11,15.85,15.85,15.8,15.85,72
20190501|2019-04-11 00:00,11,15.85,15.85,15.8,15.85,343
20190501|2019-04-11 00:30,11,15.85,15.85,15.8,15.8,209
20190501|2019-04-11 01:00,11,15.8,15.85,15.8,15.85,39
20190501|2019-04-11 01:30,11,15.8,15.85,15.8,15.8,206
20190501|2019-04-11 02:00,11,15.8,15.81,15.75,15.78,166
20190501|2019-04-11 02:30,11,15.76,15.85,15.76,15.85,275
20190501|2019-04-11 03:00,11,15.82,15.85,15.8,15.8,128
20190501|2019-04-11 03:30,11,15.85,15.85,15.72,15.72,828
20190501|2019-04-11 04:00,11,15.7,15.73,15.55,15.6,1456
20190501|2019-04-11 04:30,11,15.6,15.61,15.55,15.57,358
20190501|2019-04-11 05:00,11,15.6,15.6,15.55,15.58,149
20190501|2019-04-11 05:30,11,15.58,15.6,15.55,15.56,351
20190501|2019-04-11 06:00,11,15.56,15.6,15.5,15.56,1017
20190501|2019-04-11 06:30,11,15.6,15.6,15.55,15.55,154
20190501|2019-04-11 07:00,11,15.6,15.65,15.55,15.57,563
20190501|2019-04-11 07:30,11,15.57,15.6,15.55,15.6,517
20190501|2019-04-11 08:00,11,15.56,15.6,15.46,15.51,2635
20190501|2019-04-11 08:30,11,15.51,15.65,15.45,15.5,7571
20190501|2019-04-11 09:00,11,15.5,15.55,15.4,15.45,7376
20190501|2019-04-11 09:30,11,15.45,15.51,15.4,15.4,6038
20190501|2019-04-11 10:00,11,15.43,15.5,15.4,15.42,2728
20190501|2019-04-11 10:30,11,15.44,15.65,15.4,15.55,3390
20190501|2019-04-11 11:00,11,15.55,15.6,15.5,15.6,3849
20190501|2019-04-11 11:30,11,15.55,15.6,15.45,15.45,2918
20190501|2019-04-11 12:00,11,15.45,15.5,15.4,15.47,1888
20190501|2019-04-11 12:30,11,15.47,15.55,15.45,15.5,2046
20190501|2019-04-11 13:00,11,15.5,15.57,15.45,15.57,2877
20190501|2019-04-11 13:30,11,15.55,15.6,15.47,15.53,3338
20190501|2019-04-11 14:00,11,15.5,15.55,15.45,15.45,2620
20190501|2019-04-11 14:30,11,15.48,15.5,15.4,15.4,5163
20190501|2019-04-11 15:00,11,15.43,15.55,15.4,15.5,7704
20190501|2019-04-11 15:30,11,15.5,15.5,15.4,15.42,2199
20190501|2019-04-11 17:00,12,15.45,15.45,15.37,15.4,875
20190501|2019-04-11 17:30,12,15.4,15.41,15.4,15.4,26
20190501|2019-04-11 18:00,12,15.43,15.45,15.4,15.45,442
20190501|2019-04-11 18:30,12,15.42,15.45,15.42,15.43,133
20190501|2019-04-11 19:00,12,15.43,15.5,15.43,15.47,87
20190501|2019-04-11 19:30,12,15.46,15.5,15.45,15.5,199
20190501|2019-04-11 20:00,12,15.5,15.55,15.45,15.5,896
20190501|2019-04-11 20:30,12,15.5,15.55,15.5,15.5,345
20190501|2019-04-11 21:00,12,15.5,15.5,15.46,15.5,188
20190501|2019-04-11 21:30,12,15.5,15.5,15.46,15.5,57
20190501|2019-04-11 22:00,12,15.5,15.55,15.5,15.55,158
20190501|2019-04-11 22:30,12,15.55,15.55,15.55,15.55,6
20190501|2019-04-11 23:00,12,15.55,15.55,15.5,15.51,40
20190501|2019-04-11 23:30,12,15.55,15.55,15.45,15.45,410
20190501|2019-04-12 00:00,12,15.45,15.5,15.45,15.5,88
20190501|2019-04-12 00:30,12,15.5,15.5,15.47,15.47,20
20190501|2019-04-12 01:00,12,15.5,15.5,15.5,15.5,14
20190501|2019-04-12 01:30,12,15.5,15.5,15.46,15.46,80
20190501|2019-04-12 02:00,12,15.47,15.5,15.45,15.46,305
20190501|2019-04-12 02:30,12,15.46,15.47,15.4,15.42,204
20190501|2019-04-12 03:00,12,15.42,15.45,15.35,15.36,399
20190501|2019-04-12 03:30,12,15.35,15.36,15.2,15.22,2206
20190501|2019-04-12 04:00,12,15.23,15.3,15.2,15.22,1342
20190501|2019-04-12 04:30,12,15.23,15.25,15.19,15.25,328
20190501|2019-04-12 05:00,12,15.22,15.25,15.2,15.2,139
20190501|2019-04-12 05:30,12,15.21,15.23,15.17,15.2,259
20190501|2019-04-12 06:00,12,15.23,15.23,15.15,15.2,512
20190501|2019-04-12 06:30,12,15.2,15.2,15.15,15.2,142
20190501|2019-04-12 07:00,12,15.2,15.2,15.1,15.16,1332
20190501|2019-04-12 07:30,12,15.15,15.25,15.15,15.15,1254
20190501|2019-04-12 08:00,12,15.2,15.2,15.1,15.2,1369
20190501|2019-04-12 08:30,12,15.18,15.25,15,15.04,14599
20190501|2019-04-12 09:00,12,15.03,15.1,15,15.05,3303
20190501|2019-04-12 09:30,12,15.01,15.15,15,15.1,5346
20190501|2019-04-12 10:00,12,15.12,15.25,15.1,15.11,6858
20190501|2019-04-12 10:30,12,15.11,15.15,15.05,15.08,3301
20190501|2019-04-12 11:00,12,15.06,15.1,15,15.07,3655
20190501|2019-04-12 11:30,12,15.06,15.1,15,15,2496
20190501|2019-04-12 12:00,12,15.01,15.05,15,15.02,1200
20190501|2019-04-12 12:30,12,15,15.05,15,15,2508
20190501|2019-04-12 13:00,12,15,15.05,14.9,14.9,5174
20190501|2019-04-12 13:30,12,14.9,14.95,14.9,14.9,3592
20190501|2019-04-12 14:00,12,14.95,14.95,14.85,14.85,4185
20190501|2019-04-12 14:30,12,14.9,14.9,14.75,14.8,12421
20190501|2019-04-12 15:00,12,14.83,14.85,14.75,14.77,10060
20190501|2019-04-12 15:30,12,14.8,14.85,14.75,14.85,2272
20190501|2019-04-14 17:00,15,14.85,14.85,14.78,14.85,301
20190501|2019-04-14 17:30,15,14.8,14.85,14.8,14.85,33
20190501|2019-04-14 18:00,15,14.83,14.9,14.8,14.83,95
20190501|2019-04-14 18:30,15,14.85,14.9,14.85,14.85,102
20190501|2019-04-14 19:00,15,14.9,14.91,14.85,14.88,645
20190501|2019-04-14 19:30,15,14.87,14.9,14.82,14.9,276
20190501|2019-04-14 20:00,15,14.9,14.95,14.87,14.9,1033
20190501|2019-04-14 20:30,15,14.9,14.9,14.85,14.9,283
20190501|2019-04-14 21:00,15,14.9,14.9,14.87,14.87,93
20190501|2019-04-14 21:30,15,14.9,14.9,14.88,14.89,57
20190501|2019-04-14 22:00,15,14.9,14.9,14.86,14.9,45
20190501|2019-04-14 22:30,15,14.87,14.95,14.87,14.9,701
20190501|2019-04-14 23:00,15,14.9,14.9,14.9,14.9,228
20190501|2019-04-14 23:30,15,14.9,14.9,14.86,14.9,23
20190501|2019-04-15 00:00,15,14.9,14.9,14.86,14.9,213
20190501|2019-04-15 00:30,15,14.9,14.9,14.87,14.9,235
20190501|2019-04-15 01:00,15,14.9,14.9,14.88,14.9,222
20190501|2019-04-15 01:30,15,14.9,14.95,14.88,14.95,149
20190501|2019-04-15 02:00,15,14.93,14.95,14.85,14.87,558
20190501|2019-04-15 02:30,15,14.87,14.9,14.85,14.86,78
20190501|2019-04-15 03:00,15,14.85,14.9,14.85,14.85,120
20190501|2019-04-15 03:30,15,14.9,14.9,14.85,14.85,139
20190501|2019-04-15 04:00,15,14.9,14.9,14.85,14.86,190
20190501|2019-04-15 04:30,15,14.85,14.85,14.8,14.85,81
20190501|2019-04-15 05:00,15,14.85,14.85,14.8,14.8,115
20190501|2019-04-15 05:30,15,14.85,14.85,14.8,14.82,31
20190501|2019-04-15 06:00,15,14.82,14.85,14.73,14.75,998
20190501|2019-04-15 06:30,15,14.75,14.8,14.7,14.77,607
20190501|2019-04-15 07:00,15,14.8,14.8,14.73,14.77,929
20190501|2019-04-15 07:30,15,14.75,14.75,14.65,14.68,1655
20190501|2019-04-15 08:00,15,14.65,14.7,14.55,14.6,3308
20190501|2019-04-15 08:30,15,14.55,14.85,14.55,14.82,10053
20190501|2019-04-15 09:00,15,14.8,14.91,14.75,14.91,8387
20190501|2019-04-15 09:30,15,14.9,15.22,14.9,15.07,12562
20190501|2019-04-15 10:00,15,15.07,15.08,14.9,14.97,5756
20190501|2019-04-15 10:30,15,14.96,15.1,14.95,14.97,3473
20190501|2019-04-15 11:00,15,14.97,15.07,14.93,14.95,3524
20190501|2019-04-15 11:30,15,14.97,14.98,14.85,14.89,2192
20190501|2019-04-15 12:00,15,14.87,14.89,14.75,14.78,2078
20190501|2019-04-15 12:30,15,14.75,14.79,14.7,14.75,2207
20190501|2019-04-15 13:00,15,14.77,14.77,14.65,14.67,3570
20190501|2019-04-15 13:30,15,14.65,14.7,14.6,14.6,1484
20190501|2019-04-15 14:00,15,14.6,14.68,14.6,14.61,4986
20190501|2019-04-15 14:30,15,14.65,14.7,14.6,14.6,5319
20190501|2019-04-15 15:00,15,14.6,14.75,14.6,14.67,11397
20190501|2019-04-15 15:30,15,14.7,14.75,14.65,14.68,1514
20190501|2019-04-15 17:00,16,14.7,14.75,14.7,14.7,185
20190501|2019-04-15 17:30,16,14.72,14.72,14.7,14.7,133
20190501|2019-04-15 18:00,16,14.73,14.75,14.72,14.72,34
20190501|2019-04-15 18:30,16,14.72,14.75,14.7,14.75,139
20190501|2019-04-15 19:00,16,14.73,14.75,14.7,14.7,556
20190501|2019-04-15 19:30,16,14.7,14.75,14.65,14.75,82
20190501|2019-04-15 20:00,16,14.75,14.75,14.7,14.75,230
20190501|2019-04-15 20:30,16,14.75,14.75,14.7,14.75,255
20190501|2019-04-15 21:00,16,14.75,14.8,14.75,14.75,170
20190501|2019-04-15 21:30,16,14.75,14.75,14.7,14.75,400
20190501|2019-04-15 22:00,16,14.75,14.75,14.75,14.75,145
20190501|2019-04-15 22:30,16,14.72,14.75,14.72,14.75,41
20190501|2019-04-15 23:00,16,14.7,14.75,14.7,14.7,31
20190501|2019-04-15 23:30,16,14.75,14.75,14.75,14.75,17
20190501|2019-04-16 00:00,16,14.75,14.75,14.67,14.7,340
20190501|2019-04-16 00:30,16,14.7,14.7,14.65,14.7,251
20190501|2019-04-16 01:00,16,14.7,14.71,14.7,14.7,115
20190501|2019-04-16 01:30,16,14.71,14.76,14.7,14.75,96
20190501|2019-04-16 02:00,16,14.75,14.77,14.66,14.7,492
20190501|2019-04-16 02:30,16,14.65,14.7,14.6,14.6,405
20190501|2019-04-16 03:00,16,14.62,14.65,14.6,14.63,289
20190501|2019-04-16 03:30,16,14.63,14.65,14.6,14.63,480
20190501|2019-04-16 04:00,16,14.6,14.7,14.6,14.66,1093
20190501|2019-04-16 04:30,16,14.7,14.8,14.7,14.73,1733
20190501|2019-04-16 05:00,16,14.7,14.75,14.7,14.75,916
20190501|2019-04-16 05:30,16,14.75,14.75,14.65,14.65,260
20190501|2019-04-16 06:00,16,14.68,14.7,14.62,14.64,442
20190501|2019-04-16 06:30,16,14.6,14.66,14.6,14.64,416
20190501|2019-04-16 07:00,16,14.64,14.65,14.55,14.55,594
20190501|2019-04-16 07:30,16,14.58,14.62,14.55,14.58,1004
20190501|2019-04-16 08:00,16,14.57,14.6,14.55,14.57,819
20190501|2019-04-16 08:30,16,14.57,14.65,14.45,14.51,13252
20190501|2019-04-16 09:00,16,14.5,14.5,14.35,14.45,11833
20190501|2019-04-16 09:30,16,14.45,14.6,14.42,14.47,6246
20190501|2019-04-16 10:00,16,14.45,14.53,14.4,14.46,4961
20190501|2019-04-16 10:30,16,14.45,14.55,14.45,14.5,2608
20190501|2019-04-16 11:00,16,14.47,14.55,14.45,14.49,2952
20190501|2019-04-16 11:30,16,14.48,14.55,14.45,14.5,1749
20190501|2019-04-16 12:00,16,14.5,14.55,14.45,14.5,1709
20190501|2019-04-16 12:30,16,14.5,14.55,14.45,14.5,1620
20190501|2019-04-16 13:00,16,14.52,14.6,14.45,14.5,5793
20190501|2019-04-16 13:30,16,14.5,14.55,14.45,14.51,5912
20190501|2019-04-16 14:00,16,14.51,14.6,14.5,14.51,7027
20190501|2019-04-16 14:30,16,14.55,14.67,14.48,14.55,9437
20190501|2019-04-16 15:00,16,14.56,14.63,14.5,14.61,6121
20190501|2019-04-16 15:30,16,14.6,14.65,14.55,14.65,790
20190501|2019-04-16 17:00,17,14.6,14.63,14.55,14.61,63
20190501|2019-04-16 17:30,17,14.65,14.65,14.58,14.65,123
20190501|2019-04-16 18:00,17,14.65,14.65,14.62,14.62,224
20190501|2019-04-16 18:30,17,14.65,14.66,14.62,14.63,164
20190501|2019-04-16 19:00,17,14.65,14.66,14.58,14.6,302
20190501|2019-04-16 19:30,17,14.6,14.6,14.56,14.6,78
20190501|2019-04-16 20:00,17,14.6,14.66,14.6,14.66,304
20190501|2019-04-16 20:30,17,14.7,14.7,14.5,14.6,787
20190501|2019-04-16 21:00,17,14.55,14.61,14.55,14.6,389
20190501|2019-04-16 21:30,17,14.6,14.6,14.55,14.55,24
20190501|2019-04-16 22:00,17,14.6,14.61,14.6,14.6,165
20190501|2019-04-16 22:30,17,14.6,14.6,14.6,14.6,24
20190501|2019-04-16 23:00,17,14.6,14.65,14.6,14.65,54
20190501|2019-04-16 23:30,17,14.6,14.65,14.6,14.65,10
20190501|2019-04-17 00:00,17,14.65,14.65,14.6,14.65,109
20190501|2019-04-17 00:30,17,14.65,14.65,14.55,14.6,316
20190501|2019-04-17 01:00,17,14.58,14.65,14.58,14.6,60
20190501|2019-04-17 01:30,17,14.6,14.61,14.6,14.6,55
20190501|2019-04-17 02:00,17,14.6,14.65,14.6,14.65,39
20190501|2019-04-17 02:30,17,14.6,14.61,14.6,14.61,72
20190501|2019-04-17 03:00,17,14.6,14.6,14.55,14.6,103
20190501|2019-04-17 03:30,17,14.6,14.6,14.55,14.6,98
20190501|2019-04-17 04:00,17,14.59,14.6,14.55,14.6,80
20190501|2019-04-17 04:30,17,14.6,14.6,14.5,14.55,111
20190501|2019-04-17 05:00,17,14.55,14.55,14.52,14.53,90
20190501|2019-04-17 05:30,17,14.54,14.55,14.5,14.54,26
20190501|2019-04-17 06:00,17,14.54,14.55,14.5,14.51,369
20190501|2019-04-17 06:30,17,14.51,14.54,14.47,14.5,377
20190501|2019-04-17 07:00,17,14.52,14.55,14.45,14.55,761
20190501|2019-04-17 07:30,17,14.5,14.53,14.4,14.42,781
20190501|2019-04-17 08:00,17,14.4,14.45,14.25,14.3,3074
20190501|2019-04-17 08:30,17,14.25,14.65,14.25,14.65,6919
20190501|2019-04-17 09:00,17,14.65,14.73,14.5,14.5,9734
20190501|2019-04-17 09:30,17,14.55,14.7,14.47,14.65,4912
20190501|2019-04-17 10:00,17,14.65,14.75,14.53,14.7,2715
20190501|2019-04-17 10:30,17,14.7,14.83,14.65,14.78,3451
20190501|2019-04-17 11:00,17,14.8,14.92,14.71,14.71,3938
20190501|2019-04-17 11:30,17,14.71,14.75,14.6,14.61,2844
20190501|2019-04-17 12:00,17,14.63,14.7,14.55,14.67,4752
20190501|2019-04-17 12:30,17,14.66,14.67,14.55,14.61,1758
20190501|2019-04-17 13:00,17,14.61,14.85,14.56,14.76,4561
20190501|2019-04-17 13:30,17,14.76,14.76,14.55,14.6,2941
20190501|2019-04-17 14:00,17,14.57,14.65,14.48,14.51,6126
20190501|2019-04-17 14:30,17,14.53,14.65,14.46,14.65,5241
20190501|2019-04-17 15:00,17,14.65,14.7,14.6,14.64,6913
20190501|2019-04-17 15:30,17,14.65,14.67,14.6,14.62,1048
20190501|2019-04-17 17:00,18,14.65,14.7,14.65,14.7,184
20190501|2019-04-17 17:30,18,14.65,14.65,14.61,14.65,40
20190501|2019-04-17 18:00,18,14.63,14.65,14.61,14.61,27
20190501|2019-04-17 18:30,18,14.65,14.65,14.6,14.65,81
20190501|2019-04-17 19:00,18,14.64,14.67,14.61,14.66,343
20190501|2019-04-17 19:30,18,14.65,14.68,14.65,14.68,63
20190501|2019-04-17 20:00,18,14.68,14.76,14.65,14.71,478
20190501|2019-04-17 20:30,18,14.7,14.8,14.7,14.8,526
20190501|2019-04-17 21:00,18,14.85,14.85,14.8,14.8,392
20190501|2019-04-17 21:30,18,14.83,14.85,14.8,14.85,75
20190501|2019-04-17 22:00,18,14.85,14.95,14.83,14.93,339
20190501|2019-04-17 22:30,18,14.92,15,14.9,14.96,566
20190501|2019-04-17 23:00,18,14.95,14.95,14.9,14.95,212
20190501|2019-04-17 23:30,18,14.96,14.96,14.9,14.95,103
20190501|2019-04-18 00:00,18,14.95,15,14.95,15,146
20190501|2019-04-18 00:30,18,15,15.05,14.95,15.05,204
20190501|2019-04-18 01:00,18,15,15,14.85,14.85,292
20190501|2019-04-18 01:30,18,14.85,14.9,14.85,14.9,40
20190501|2019-04-18 02:00,18,14.88,14.9,14.85,14.9,68
20190501|2019-04-18 02:30,18,14.9,15.05,14.9,14.97,556
20190501|2019-04-18 03:00,18,14.95,15.1,14.95,15.05,1305
20190501|2019-04-18 03:30,18,15,15,14.9,14.95,374
20190501|2019-04-18 04:00,18,14.95,14.95,14.9,14.9,105
20190501|2019-04-18 04:30,18,14.9,14.9,14.7,14.75,1292
20190501|2019-04-18 05:00,18,14.76,14.85,14.75,14.8,229
20190501|2019-04-18 05:30,18,14.75,14.82,14.73,14.82,377
20190501|2019-04-18 06:00,18,14.8,14.85,14.79,14.79,154
20190501|2019-04-18 06:30,18,14.78,14.85,14.67,14.7,1110
20190501|2019-04-18 07:00,18,14.7,14.7,14.6,14.6,263
20190501|2019-04-18 07:30,18,14.62,14.7,14.53,14.7,1217
20190501|2019-04-18 08:00,18,14.65,14.66,14.55,14.62,2309
20190501|2019-04-18 08:30,18,14.6,14.7,14.46,14.7,10151
20190501|2019-04-18 09:00,18,14.7,14.9,14.6,14.83,9291
20190501|2019-04-18 09:30,18,14.83,14.9,14.65,14.7,4443
20190501|2019-04-18 10:00,18,14.65,14.75,14.55,14.7,3204
20190501|2019-04-18 10:30,18,14.68,14.69,14.45,14.46,3299
20190501|2019-04-18 11:00,18,14.49,14.55,14.4,14.4,2154
20190501|2019-04-18 11:30,18,14.43,14.55,14.4,14.55,4377
20190501|2019-04-18 12:00,18,14.53,14.53,14.45,14.45,1229
20190501|2019-04-18 12:30,18,14.45,14.5,14.43,14.5,1115
20190501|2019-04-18 13:00,18,14.45,14.51,14.43,14.45,1208
20190501|2019-04-18 13:30,18,14.45,14.5,14.4,14.42,1751
20190501|2019-04-18 14:00,18,14.42,14.47,14.39,14.41,4344
20190501|2019-04-18 14:30,18,14.43,14.48,14.35,14.4,6076
20190501|2019-04-18 15:00,18,14.4,14.45,14.35,14.44,3898
20190501|2019-04-18 15:30,18,14.45,14.5,14.4,14.5,1676
20190501|2019-04-21 17:00,22,14.45,14.46,14.4,14.44,101
20190501|2019-04-21 17:30,22,14.4,14.4,14.4,14.4,128
20190501|2019-04-21 18:00,22,14.4,14.42,14.4,14.42,73
20190501|2019-04-21 18:30,22,14.45,14.5,14.45,14.5,380
20190501|2019-04-21 19:00,22,14.5,14.5,14.45,14.45,97
20190501|2019-04-21 19:30,22,14.47,14.47,14.45,14.45,170
20190501|2019-04-21 20:00,22,14.5,14.7,14.5,14.65,308
20190501|2019-04-21 20:30,22,14.7,14.7,14.6,14.6,183
20190501|2019-04-21 21:00,22,14.65,14.7,14.6,14.65,148
20190501|2019-04-21 21:30,22,14.65,14.65,14.65,14.65,142
20190501|2019-04-21 22:00,22,14.65,14.7,14.65,14.7,43
20190501|2019-04-21 22:30,22,14.7,14.7,14.7,14.7,27
20190501|2019-04-21 23:00,22,14.7,14.75,14.7,14.7,101
20190501|2019-04-21 23:30,22,14.7,14.7,14.7,14.7,25
20190501|2019-04-22 00:00,22,14.7,14.7,14.7,14.7,17
20190501|2019-04-22 00:30,22,14.7,14.7,14.65,14.65,231
20190501|2019-04-22 01:00,22,14.65,14.7,14.6,14.6,20
20190501|2019-04-22 01:30,22,14.65,14.65,14.65,14.65,3
20190501|2019-04-22 02:00,22,14.65,14.65,14.6,14.65,136
20190501|2019-04-22 02:30,22,14.65,14.7,14.65,14.7,56
20190501|2019-04-22 03:00,22,14.65,14.7,14.62,14.65,87
20190501|2019-04-22 03:30,22,14.65,14.68,14.65,14.68,20
20190501|2019-04-22 04:00,22,14.65,14.7,14.65,14.7,15
20190501|2019-04-22 05:00,22,14.65,14.65,14.6,14.62,55
20190501|2019-04-22 05:30,22,14.63,14.65,14.62,14.65,10
20190501|2019-04-22 06:00,22,14.65,14.65,14.6,14.65,208
20190501|2019-04-22 06:30,22,14.67,14.67,14.65,14.65,219
20190501|2019-04-22 07:00,22,14.65,14.7,14.61,14.62,363
20190501|2019-04-22 07:30,22,14.65,14.65,14.62,14.65,185
20190501|2019-04-22 08:00,22,14.6,14.62,14.53,14.55,985
20190501|2019-04-22 08:30,22,14.55,14.7,14.5,14.6,6796
20190501|2019-04-22 09:00,22,14.6,14.65,14.52,14.56,4674
20190501|2019-04-22 09:30,22,14.6,14.6,14.5,14.54,1881
20190501|2019-04-22 10:00,22,14.55,14.57,14.5,14.5,1921
20190501|2019-04-22 10:30,22,14.5,14.55,14.5,14.51,725
20190501|2019-04-22 11:00,22,14.55,14.6,14.45,14.51,3107
20190501|2019-04-22 11:30,22,14.51,14.55,14.45,14.5,1686
20190501|2019-04-22 12:00,22,14.45,14.55,14.45,14.45,1456
20190501|2019-04-22 12:30,22,14.45,14.5,14.35,14.45,3340
20190501|2019-04-22 13:00,22,14.4,14.42,14.35,14.36,839
20190501|2019-04-22 13:30,22,14.36,14.42,14.35,14.36,2179
20190501|2019-04-22 14:00,22,14.36,14.45,14.3,14.3,3669
20190501|2019-04-22 14:30,22,14.3,14.35,14.25,14.3,4651
20190501|2019-04-22 15:00,22,14.28,14.3,14.15,14.19,5571
20190501|2019-04-22 15:30,22,14.2,14.2,14.15,14.15,1392
20190501|2019-04-22 17:00,23,14.2,14.2,14.15,14.19,280
20190501|2019-04-22 17:30,23,14.2,14.21,14.18,14.19,1082
20190501|2019-04-22 18:00,23,14.19,14.2,14.15,14.2,200
20190501|2019-04-22 18:30,23,14.2,14.25,14.2,14.23,154
20190501|2019-04-22 19:00,23,14.23,14.3,14.2,14.3,421
20190501|2019-04-22 19:30,23,14.26,14.35,14.26,14.33,412
20190501|2019-04-22 20:00,23,14.35,14.4,14.3,14.35,377
20190501|2019-04-22 20:30,23,14.35,14.35,14.3,14.35,94
20190501|2019-04-22 21:00,23,14.35,14.35,14.27,14.3,231
20190501|2019-04-22 21:30,23,14.3,14.35,14.3,14.35,38
20190501|2019-04-22 22:00,23,14.35,14.35,14.35,14.35,6
20190501|2019-04-22 22:30,23,14.35,14.35,14.33,14.33,44
20190501|2019-04-22 23:00,23,14.35,14.35,14.35,14.35,7
20190501|2019-04-22 23:30,23,14.3,14.35,14.3,14.3,28
20190501|2019-04-23 00:00,23,14.33,14.35,14.25,14.3,331
20190501|2019-04-23 00:30,23,14.27,14.3,14.25,14.25,78
20190501|2019-04-23 01:00,23,14.27,14.27,14.25,14.25,9
20190501|2019-04-23 01:30,23,14.27,14.31,14.27,14.31,211
20190501|2019-04-23 02:00,23,14.35,14.4,14.3,14.4,203
20190501|2019-04-23 02:30,23,14.35,14.4,14.31,14.35,252
20190501|2019-04-23 03:00,23,14.4,14.4,14.25,14.3,203
20190501|2019-04-23 03:30,23,14.3,14.3,14.23,14.27,354
20190501|2019-04-23 04:00,23,14.27,14.3,14.27,14.28,141
20190501|2019-04-23 04:30,23,14.28,14.35,14.25,14.3,273
20190501|2019-04-23 05:00,23,14.28,14.29,14.25,14.28,165
20190501|2019-04-23 05:30,23,14.28,14.31,14.25,14.29,316
20190501|2019-04-23 06:00,23,14.3,14.3,14.23,14.23,594
20190501|2019-04-23 06:30,23,14.23,14.25,14.15,14.18,677
20190501|2019-04-23 07:00,23,14.15,14.2,14.1,14.11,661
20190501|2019-04-23 07:30,23,14.14,14.2,14.1,14.1,493
20190501|2019-04-23 08:00,23,14.15,14.25,14.1,14.25,1069
20190501|2019-04-23 08:30,23,14.2,14.3,14.05,14.13,6288
20190501|2019-04-23 09:00,23,14.1,14.2,14.1,14.14,5879
20190501|2019-04-23 09:30,23,14.1,14.18,14.05,14.1,2585
20190501|2019-04-23 10:00,23,14.15,14.2,14.1,14.15,1354
20190501|2019-04-23 10:30,23,14.15,14.15,14.05,14.08,3033
20190501|2019-04-23 11:00,23,14.08,14.15,14.05,14.09,3223
20190501|2019-04-23 11:30,23,14.1,14.15,14.05,14.1,2875
20190501|2019-04-23 12:00,23,14.1,14.15,14.05,14.1,1710
20190501|2019-04-23 12:30,23,14.09,14.15,14.05,14.15,793
20190501|2019-04-23 13:00,23,14.11,14.15,14.1,14.11,1353
20190501|2019-04-23 13:30,23,14.11,14.11,14.05,14.08,1355
20190501|2019-04-23 14:00,23,14.08,14.15,14.05,14.13,3293
20190501|2019-04-23 14:30,23,14.13,14.2,14.1,14.15,4080
20190501|2019-04-23 15:00,23,14.2,14.2,14.1,14.11,4612
20190501|2019-04-23 15:30,23,14.15,14.2,14.1,14.15,750
20190501|2019-04-23 17:00,24,14.15,14.16,14.15,14.15,72
20190501|2019-04-23 17:30,24,14.15,14.15,14.15,14.15,55
20190501|2019-04-23 18:00,24,14.15,14.15,14.14,14.15,79
20190501|2019-04-23 18:30,24,14.15,14.15,14.14,14.15,106
20190501|2019-04-23 19:00,24,14.15,14.16,14.15,14.15,34
20190501|2019-04-23 19:30,24,14.15,14.16,14.15,14.15,69
20190501|2019-04-23 20:00,24,14.2,14.2,14.15,14.15,12
20190501|2019-04-23 20:30,24,14.15,14.2,14.15,14.2,16
20190501|2019-04-23 21:00,24,14.15,14.2,14.15,14.2,22
20190501|2019-04-23 21:30,24,14.2,14.27,14.15,14.25,1031
20190501|2019-04-23 22:00,24,14.25,14.27,14.2,14.25,234
20190501|2019-04-23 22:30,24,14.25,14.25,14.2,14.25,79
20190501|2019-04-23 23:00,24,14.27,14.3,14.25,14.25,64
20190501|2019-04-23 23:30,24,14.25,14.3,14.25,14.3,12
20190501|2019-04-24 00:00,24,14.3,14.3,14.25,14.3,65
20190501|2019-04-24 00:30,24,14.3,14.3,14.25,14.25,21
20190501|2019-04-24 01:00,24,14.25,14.3,14.25,14.27,62
20190501|2019-04-24 01:30,24,14.3,14.3,14.25,14.28,6
20190501|2019-04-24 02:00,24,14.27,14.3,14.25,14.25,71
20190501|2019-04-24 02:30,24,14.25,14.3,14.2,14.25,360
20190501|2019-04-24 03:00,24,14.25,14.35,14.25,14.25,382
20190501|2019-04-24 03:30,24,14.3,14.3,14.25,14.3,7
20190501|2019-04-24 04:00,24,14.25,14.26,14.15,14.2,278
20190501|2019-04-24 04:30,24,14.2,14.2,14.18,14.18,113
20190501|2019-04-24 05:00,24,14.2,14.2,14.15,14.17,63
20190501|2019-04-24 05:30,24,14.2,14.25,14.18,14.2,172
20190501|2019-04-24 06:00,24,14.25,14.25,14.2,14.25,266
20190501|2019-04-24 06:30,24,14.24,14.3,14.21,14.25,459
20190501|2019-04-24 07:00,24,14.27,14.3,14.22,14.25,440
20190501|2019-04-24 07:30,24,14.25,14.3,14.25,14.25,346
20190501|2019-04-24 08:00,24,14.25,14.27,14.18,14.2,1275
20190501|2019-04-24 08:30,24,14.18,14.3,14.15,14.2,6777
20190501|2019-04-24 09:00,24,14.2,14.25,14.15,14.2,5347
20190501|2019-04-24 09:30,24,14.25,14.25,14.13,14.16,2900
20190501|2019-04-24 10:00,24,14.15,14.25,14.13,14.2,2356
20190501|2019-04-24 10:30,24,14.17,14.3,14.15,14.26,1794
20190501|2019-04-24 11:00,24,14.3,14.4,14.26,14.3,4126
20190501|2019-04-24 11:30,24,14.28,14.45,14.2,14.42,3158
20190501|2019-04-24 12:00,24,14.41,14.55,14.4,14.48,9510
20190501|2019-04-24 12:30,24,14.46,14.5,14.4,14.45,2573
20190501|2019-04-24 13:00,24,14.5,14.5,14.3,14.35,2708
20190501|2019-04-24 13:30,24,14.35,14.4,14.2,14.25,4434
20190501|2019-04-24 14:00,24,14.25,14.3,14.2,14.25,4534
20190501|2019-04-24 14:30,24,14.25,14.55,14.21,14.55,12259
20190501|2019-04-24 15:00,24,14.5,14.65,14.45,14.58,12675
20190501|2019-04-24 15:30,24,14.6,14.65,14.53,14.6,2016
20190501|2019-04-24 17:00,25,14.6,14.6,14.52,14.54,322
20190501|2019-04-24 17:30,25,14.5,14.58,14.5,14.58,204
20190501|2019-04-24 18:00,25,14.55,14.6,14.55,14.6,35
20190501|2019-04-24 18:30,25,14.58,14.6,14.55,14.58,53
20190501|2019-04-24 19:00,25,14.55,14.6,14.5,14.5,404
20190501|2019-04-24 19:30,25,14.52,14.55,14.5,14.55,238
20190501|2019-04-24 20:00,25,14.55,14.6,14.5,14.5,137
20190501|2019-04-24 20:30,25,14.5,14.55,14.5,14.55,25
20190501|2019-04-24 21:00,25,14.5,14.55,14.5,14.55,38
20190501|2019-04-24 21:30,25,14.5,14.55,14.5,14.55,30
20190501|2019-04-24 22:00,25,14.51,14.55,14.5,14.55,97
20190501|2019-04-24 22:30,25,14.55,14.55,14.55,14.55,2
20190501|2019-04-24 23:00,25,14.55,14.55,14.5,14.5,4
20190501|2019-04-24 23:30,25,14.5,14.5,14.5,14.5,1
20190501|2019-04-25 00:00,25,14.55,14.55,14.45,14.5,183
20190501|2019-04-25 00:30,25,14.47,14.5,14.45,14.46,62
20190501|2019-04-25 01:00,25,14.45,14.46,14.45,14.45,51
20190501|2019-04-25 01:30,25,14.5,14.52,14.47,14.51,114
20190501|2019-04-25 02:00,25,14.55,14.7,14.55,14.7,847
20190501|2019-04-25 02:30,25,14.65,14.65,14.6,14.65,89
20190501|2019-04-25 03:00,25,14.64,14.66,14.6,14.64,194
20190501|2019-04-25 03:30,25,14.64,14.65,14.55,14.6,219
20190501|2019-04-25 04:00,25,14.55,14.58,14.51,14.55,445
20190501|2019-04-25 04:30,25,14.55,14.57,14.5,14.55,256
20190501|2019-04-25 05:00,25,14.55,14.55,14.51,14.55,68
20190501|2019-04-25 05:30,25,14.57,14.7,14.57,14.64,366
20190501|2019-04-25 06:00,25,14.6,14.6,14.57,14.6,181
20190501|2019-04-25 06:30,25,14.57,14.57,14.5,14.51,135
20190501|2019-04-25 07:00,25,14.55,14.55,14.5,14.55,157
20190501|2019-04-25 07:30,25,14.6,14.65,14.5,14.6,759
20190501|2019-04-25 08:00,25,14.64,14.75,14.64,14.71,672
20190501|2019-04-25 08:30,25,14.7,15.15,14.7,14.98,24195
20190501|2019-04-25 09:00,25,14.98,15.33,14.9,15.18,14565
20190501|2019-04-25 09:30,25,15.2,15.35,14.95,15,9724
20190501|2019-04-25 10:00,25,14.95,15,14.7,14.75,8355
20190501|2019-04-25 10:30,25,14.75,14.8,14.63,14.8,4234
20190501|2019-04-25 11:00,25,14.76,14.8,14.7,14.8,2825
20190501|2019-04-25 11:30,25,14.8,14.8,14.65,14.65,2424
20190501|2019-04-25 12:00,25,14.65,14.75,14.61,14.67,1925
20190501|2019-04-25 12:30,25,14.65,14.7,14.6,14.65,1167
20190501|2019-04-25 13:00,25,14.61,14.61,14.5,14.6,3204
20190501|2019-04-25 13:30,25,14.57,14.65,14.55,14.58,2717
20190501|2019-04-25 14:00,25,14.58,14.75,14.5,14.6,4580
20190501|2019-04-25 14:30,25,14.6,14.85,14.55,14.85,8338
20190501|2019-04-25 15:00,25,14.8,14.85,14.7,14.85,7416
20190501|2019-04-25 15:30,25,14.85,14.9,14.8,14.9,1781
20190501|2019-04-25 17:00,26,14.9,14.91,14.82,14.85,500
20190501|2019-04-25 17:30,26,14.85,14.88,14.82,14.88,239
20190501|2019-04-25 18:00,26,14.88,14.9,14.88,14.88,72
20190501|2019-04-25 18:30,26,14.88,14.95,14.88,14.9,67
20190501|2019-04-25 19:00,26,14.9,15,14.87,14.95,890
20190501|2019-04-25 19:30,26,14.93,14.96,14.92,14.95,40
20190501|2019-04-25 20:00,26,15,15,14.9,14.9,565
20190501|2019-04-25 20:30,26,14.9,14.95,14.9,14.95,152
20190501|2019-04-25 21:00,26,14.95,14.96,14.9,14.9,104
20190501|2019-04-25 21:30,26,14.85,14.9,14.85,14.9,243
20190501|2019-04-25 22:00,26,14.9,14.9,14.9,14.9,85
20190501|2019-04-25 22:30,26,14.9,14.9,14.9,14.9,43
20190501|2019-04-25 23:00,26,14.95,14.95,14.95,14.95,10
20190501|2019-04-25 23:30,26,14.95,14.95,14.95,14.95,16
20190501|2019-04-26 00:00,26,14.95,14.95,14.8,14.85,179
20190501|2019-04-26 00:30,26,14.83,14.85,14.8,14.83,18
20190501|2019-04-26 01:00,26,14.8,14.87,14.8,14.87,282
20190501|2019-04-26 01:30,26,14.9,14.9,14.8,14.84,160
20190501|2019-04-26 02:00,26,14.84,14.95,14.8,14.94,300
20190501|2019-04-26 02:30,26,14.9,14.95,14.85,14.85,340
20190501|2019-04-26 03:00,26,14.9,14.9,14.85,14.85,318
20190501|2019-04-26 03:30,26,14.85,14.9,14.83,14.9,141
20190501|2019-04-26 04:00,26,14.86,14.9,14.86,14.9,153
20190501|2019-04-26 04:30,26,14.85,14.9,14.8,14.8,294
20190501|2019-04-26 05:00,26,14.8,14.81,14.75,14.75,180
20190501|2019-04-26 05:30,26,14.77,14.8,14.75,14.77,270
20190501|2019-04-26 06:00,26,14.8,14.8,14.7,14.78,160
20190501|2019-04-26 06:30,26,14.75,14.85,14.75,14.85,178
20190501|2019-04-26 07:00,26,14.85,14.93,14.77,14.8,794
20190501|2019-04-26 07:30,26,14.8,14.8,14.6,14.65,1995
20190501|2019-04-26 08:00,26,14.66,14.7,14.6,14.67,1682
20190501|2019-04-26 08:30,26,14.67,14.9,14.65,14.7,6981
20190501|2019-04-26 09:00,26,14.73,14.76,14.4,14.45,11140
20190501|2019-04-26 09:30,26,14.45,14.5,14.35,14.45,3975
20190501|2019-04-26 10:00,26,14.45,14.5,14.25,14.25,4495
20190501|2019-04-26 10:30,26,14.25,14.4,14.25,14.35,2381
20190501|2019-04-26 11:00,26,14.4,14.4,14.3,14.3,1161
20190501|2019-04-26 11:30,26,14.32,14.39,14.3,14.32,1370
20190501|2019-04-26 12:00,26,14.35,14.45,14.3,14.35,998
20190501|2019-04-26 12:30,26,14.37,14.4,14.3,14.3,2227
20190501|2019-04-26 13:00,26,14.35,14.45,14.3,14.31,2854
20190501|2019-04-26 13:30,26,14.3,14.36,14.3,14.3,877
20190501|2019-04-26 14:00,26,14.3,14.4,14.25,14.38,6013
20190501|2019-04-26 14:30,26,14.4,14.4,14.2,14.2,9300
20190501|2019-04-26 15:00,26,14.25,14.35,14.2,14.3,9145
20190501|2019-04-26 15:30,26,14.3,14.45,14.3,14.4,929
20190501|2019-04-28 17:00,29,14.35,14.37,14.3,14.3,83
20190501|2019-04-28 17:30,29,14.35,14.4,14.35,14.35,86
20190501|2019-04-28 18:00,29,14.35,14.35,14.33,14.35,49
20190501|2019-04-28 18:30,29,14.4,14.4,14.35,14.35,8
20190501|2019-04-28 19:00,29,14.35,14.35,14.35,14.35,45
20190501|2019-04-28 19:30,29,14.35,14.35,14.33,14.35,55
20190501|2019-04-28 20:00,29,14.4,14.4,14.25,14.3,323
20190501|2019-04-28 20:30,29,14.3,14.33,14.27,14.3,163
20190501|2019-04-28 21:00,29,14.3,14.3,14.25,14.28,289
20190501|2019-04-28 21:30,29,14.3,14.33,14.28,14.3,126
20190501|2019-04-28 22:00,29,14.3,14.4,14.3,14.38,413
20190501|2019-04-28 22:30,29,14.38,14.4,14.38,14.4,38
20190501|2019-04-28 23:30,29,14.35,14.4,14.35,14.4,4
20190501|2019-04-29 00:00,29,14.35,14.37,14.31,14.31,389
20190501|2019-04-29 00:30,29,14.3,14.31,14.3,14.3,45
20190501|2019-04-29 01:00,29,14.3,14.35,14.3,14.35,45
20190501|2019-04-29 01:30,29,14.35,14.35,14.3,14.35,35
20190501|2019-04-29 02:00,29,14.3,14.4,14.3,14.35,543
20190501|2019-04-29 02:30,29,14.35,14.4,14.35,14.4,849
20190501|2019-04-29 03:00,29,14.37,14.4,14.35,14.35,316
20190501|2019-04-29 03:30,29,14.4,14.4,14.35,14.4,99
20190501|2019-04-29 04:00,29,14.35,14.53,14.35,14.5,856
20190501|2019-04-29 04:30,29,14.5,14.55,14.45,14.45,159
20190501|2019-04-29 05:00,29,14.48,14.48,14.4,14.42,470
20190501|2019-04-29 05:30,29,14.43,14.5,14.4,14.5,422
20190501|2019-04-29 06:00,29,14.45,14.48,14.41,14.45,436
20190501|2019-04-29 06:30,29,14.45,14.45,14.4,14.4,254
20190501|2019-04-29 07:00,29,14.4,14.4,14.35,14.35,319
20190501|2019-04-29 07:30,29,14.35,14.45,14.35,14.38,688
20190501|2019-04-29 08:00,29,14.38,14.42,14.31,14.37,1359
20190501|2019-04-29 08:30,29,14.35,14.47,14.3,14.45,5484
20190501|2019-04-29 09:00,29,14.4,14.51,14.3,14.33,4742
20190501|2019-04-29 09:30,29,14.3,14.37,14.2,14.29,3666
20190501|2019-04-29 10:00,29,14.29,14.41,14.25,14.36,3271
20190501|2019-04-29 10:30,29,14.4,14.4,14.3,14.33,1342
20190501|2019-04-29 11:00,29,14.35,14.35,14.25,14.3,1577
20190501|2019-04-29 11:30,29,14.32,14.4,14.3,14.35,2511
20190501|2019-04-29 12:00,29,14.36,14.41,14.35,14.41,1227
20190501|2019-04-29 12:30,29,14.41,14.43,14.3,14.35,2064
20190501|2019-04-29 13:00,29,14.35,14.42,14.33,14.4,1397
20190501|2019-04-29 13:30,29,14.42,14.45,14.4,14.42,1946
20190501|2019-04-29 14:00,29,14.42,14.5,14.4,14.48,1340
20190501|2019-04-29 14:30,29,14.48,14.55,14.45,14.47,4826
20190501|2019-04-29 15:00,29,14.5,14.6,14.45,14.53,6261
20190501|2019-04-29 15:30,29,14.54,14.56,14.5,14.51,1167
20190501|2019-04-29 17:00,30,14.55,14.56,14.54,14.55,74
20190501|2019-04-29 17:30,30,14.55,14.6,14.5,14.55,47
20190501|2019-04-29 18:00,30,14.55,14.55,14.53,14.55,61
20190501|2019-04-29 18:30,30,14.56,14.56,14.55,14.55,18
20190501|2019-04-29 19:00,30,14.55,14.6,14.55,14.6,169
20190501|2019-04-29 19:30,30,14.6,14.65,14.6,14.6,122
20190501|2019-04-29 20:00,30,14.6,14.7,14.6,14.65,426
20190501|2019-04-29 20:30,30,14.65,14.66,14.6,14.6,145
20190501|2019-04-29 21:00,30,14.65,14.65,14.6,14.65,10
20190501|2019-04-29 21:30,30,14.6,14.6,14.6,14.6,3
20190501|2019-04-29 22:00,30,14.6,14.65,14.6,14.65,167
20190501|2019-04-29 22:30,30,14.65,14.65,14.6,14.65,83
20190501|2019-04-29 23:30,30,14.6,14.61,14.6,14.6,12
20190501|2019-04-30 00:00,30,14.6,14.6,14.6,14.6,92
20190501|2019-04-30 00:30,30,14.6,14.6,14.58,14.6,36
20190501|2019-04-30 01:00,30,14.6,14.6,14.6,14.6,50
20190501|2019-04-30 01:30,30,14.6,14.6,14.58,14.6,18
20190501|2019-04-30 02:00,30,14.56,14.6,14.55,14.55,204
20190501|2019-04-30 02:30,30,14.57,14.65,14.55,14.55,184
20190501|2019-04-30 03:00,30,14.55,14.56,14.53,14.55,331
20190501|2019-04-30 03:30,30,14.55,14.6,14.5,14.5,121
20190501|2019-04-30 04:00,30,14.55,14.55,14.5,14.55,168
20190501|2019-04-30 04:30,30,14.55,14.57,14.5,14.5,156
20190501|2019-04-30 05:00,30,14.52,14.55,14.5,14.5,57
20190501|2019-04-30 05:30,30,14.55,14.55,14.5,14.52,33
20190501|2019-04-30 06:00,30,14.55,14.55,14.52,14.52,121
20190501|2019-04-30 06:30,30,14.5,14.55,14.45,14.45,475
20190501|2019-04-30 07:00,30,14.45,14.5,14.45,14.45,307
20190501|2019-04-30 07:30,30,14.5,14.58,14.49,14.55,715
20190501|2019-04-30 08:00,30,14.54,14.6,14.45,14.45,809
20190501|2019-04-30 08:30,30,14.47,14.72,14.45,14.67,7579
20190501|2019-04-30 09:00,30,14.67,14.8,14.6,14.73,5582
20190501|2019-04-30 09:30,30,14.75,14.75,14.6,14.71,3457
20190501|2019-04-30 10:00,30,14.71,14.98,14.7,14.85,9214
20190501|2019-04-30 10:30,30,14.8,14.8,14.55,14.63,3696
20190501|2019-04-30 11:00,30,14.63,14.65,14.5,14.56,3177
20190501|2019-04-30 11:30,30,14.57,14.65,14.5,14.53,1703
20190501|2019-04-30 12:00,30,14.53,14.6,14.48,14.56,660
20190501|2019-04-30 12:30,30,14.6,14.6,14.35,14.4,7423
20190501|2019-04-30 13:00,30,14.4,14.5,14.38,14.44,2605
20190501|2019-04-30 13:30,30,14.44,14.5,14.4,14.47,1626
20190501|2019-04-30 14:00,30,14.47,14.5,14.4,14.46,2767
20190501|2019-04-30 14:30,30,14.46,14.55,14.4,14.45,4072
20190501|2019-04-30 15:00,30,14.49,14.55,14.35,14.45,8638
20190501|2019-04-30 15:30,30,14.45,14.45,14.35,14.4,1614
20190501|2019-04-30 17:00,1,14.37,14.42,14.35,14.42,181
20190501|2019-04-30 17:30,1,14.4,14.45,14.35,14.38,88
20190501|2019-04-30 18:00,1,14.4,14.42,14.38,14.39,115
20190501|2019-04-30 18:30,1,14.39,14.4,14.35,14.35,40
20190501|2019-04-30 19:00,1,14.36,14.36,14.35,14.35,13
20190501|2019-04-30 19:30,1,14.36,14.4,14.3,14.33,333
20190501|2019-04-30 20:00,1,14.3,14.35,14.3,14.35,14
20190501|2019-04-30 20:30,1,14.3,14.35,14.29,14.33,76
20190501|2019-04-30 21:00,1,14.31,14.31,14.25,14.25,38
20190501|2019-04-30 21:30,1,14.25,14.3,14.25,14.3,9
20190501|2019-04-30 22:00,1,14.3,14.3,14.25,14.3,16
20190501|2019-04-30 22:30,1,14.27,14.27,14.27,14.27,11
20190501|2019-04-30 23:00,1,14.3,14.3,14.28,14.3,8
20190501|2019-04-30 23:30,1,14.25,14.25,14.25,14.25,2
20190501|2019-05-01 00:00,1,14.3,14.3,14.3,14.3,1
20190501|2019-05-01 00:30,1,14.3,14.3,14.3,14.3,1
20190501|2019-05-01 01:00,1,14.28,14.3,14.25,14.3,21
20190501|2019-05-01 01:30,1,14.3,14.3,14.3,14.3,2
20190501|2019-05-01 02:00,1,14.28,14.3,14.28,14.3,225
20190501|2019-05-01 02:30,1,14.3,14.3,14.26,14.28,9
20190501|2019-05-01 03:00,1,14.3,14.3,14.25,14.25,54
20190501|2019-05-01 03:30,1,14.25,14.3,14.25,14.3,69
20190501|2019-05-01 04:00,1,14.27,14.27,14.27,14.27,11
20190501|2019-05-01 04:30,1,14.3,14.3,14.25,14.28,18
20190501|2019-05-01 05:30,1,14.3,14.35,14.3,14.35,104
20190501|2019-05-01 06:00,1,14.3,14.3,14.25,14.28,132
20190501|2019-05-01 06:30,1,14.28,14.3,14.25,14.25,53
20190501|2019-05-01 07:00,1,14.28,14.3,14.23,14.25,541
20190501|2019-05-01 07:30,1,14.2,14.26,14.2,14.25,452
20190501|2019-05-01 08:00,1,14.25,14.35,14.25,14.3,271
20190501|2019-05-01 08:30,1,14.31,14.46,14.3,14.41,6653
20190501|2019-05-01 09:00,1,14.44,14.55,14.4,14.5,5592
20190501|2019-05-01 09:30,1,14.5,14.55,14.4,14.42,3914
20190501|2019-05-01 10:00,1,14.4,14.45,14.3,14.3,2191
20190501|2019-05-01 10:30,1,14.3,14.35,14.2,14.26,4207
20190501|2019-05-01 11:00,1,14.3,14.5,14.25,14.45,4299
20190501|2019-05-01 11:30,1,14.45,14.6,14.4,14.4,6050
20190501|2019-05-01 12:00,1,14.4,14.45,14.33,14.35,3068
20190501|2019-05-01 12:30,1,14.35,14.45,14.35,14.43,2053
20190501|2019-05-01 13:00,1,14.4,14.5,14.25,14.3,5749
20190501|2019-05-01 13:30,1,14.31,14.65,14.25,14.42,7612
20190501|2019-05-01 14:00,1,14.45,14.67,14.4,14.6,8632
20190501|2019-05-01 14:30,1,14.6,15.2,14.6,15.2,15037
20190501|2019-05-01 15:00,1,15.15,15.4,15.15,15.24,10125
20190501|2019-05-01 15:30,1,15.2,15.47,15.2,15.38,2363
20190501|2019-05-01 17:00,2,15.35,15.41,15.25,15.33,611
20190501|2019-05-01 17:30,2,15.35,15.35,15.3,15.3,47
20190501|2019-05-01 18:00,2,15.3,15.32,15.3,15.3,72
20190501|2019-05-01 18:30,2,15.32,15.35,15.3,15.3,297
20190501|2019-05-01 19:00,2,15.3,15.3,15.25,15.25,205
20190501|2019-05-01 19:30,2,15.25,15.25,15.1,15.1,414
20190501|2019-05-01 20:00,2,15.1,15.15,15.05,15.1,310
20190501|2019-05-01 20:30,2,15.07,15.1,15.04,15.1,203
20190501|2019-05-01 21:00,2,15.05,15.1,15.05,15.1,125
20190501|2019-05-01 21:30,2,15.1,15.1,15.05,15.05,16
20190501|2019-05-01 22:00,2,15.05,15.06,15.05,15.05,19
20190501|2019-05-01 22:30,2,15.05,15.08,15,15.05,162
20190501|2019-05-01 23:00,2,15.05,15.07,15.05,15.05,97
20190501|2019-05-01 23:30,2,15.05,15.1,15.05,15.05,123
20190501|2019-05-02 00:00,2,15.05,15.1,15.05,15.05,59
20190501|2019-05-02 00:30,2,15.05,15.07,15.05,15.05,12
20190501|2019-05-02 01:00,2,15.05,15.05,15,15,573
20190501|2019-05-02 01:30,2,15,15.04,14.9,14.9,522
20190501|2019-05-02 02:00,2,14.93,15.05,14.93,15,767
20190501|2019-05-02 02:30,2,15.01,15.01,14.79,14.9,1611
20190501|2019-05-02 03:00,2,14.9,14.96,14.85,14.85,564
20190501|2019-05-02 03:30,2,14.9,14.9,14.75,14.85,487
20190501|2019-05-02 04:00,2,14.85,14.9,14.7,14.7,489
20190501|2019-05-02 04:30,2,14.72,14.8,14.7,14.8,250
20190501|2019-05-02 05:00,2,14.8,14.85,14.75,14.85,240
20190501|2019-05-02 05:30,2,14.83,14.85,14.73,14.85,407
20190501|2019-05-02 06:00,2,14.85,14.95,14.82,14.88,538
20190501|2019-05-02 06:30,2,14.89,14.95,14.8,14.93,724
20190501|2019-05-02 07:00,2,14.91,15.1,14.9,15,1084
20190501|2019-05-02 07:30,2,15,15.1,14.95,15.03,1186
20190501|2019-05-02 08:00,2,15.03,15.05,14.92,15,3219
20190501|2019-05-02 08:30,2,14.95,15.13,14.9,15,15826
20190501|2019-05-02 09:00,2,15,15.05,14.85,15.05,6216
20190501|2019-05-02 09:30,2,15.05,15.3,14.95,15.25,4426
20190501|2019-05-02 10:00,2,15.3,15.55,15.05,15.5,11561
20190501|2019-05-02 10:30,2,15.5,15.91,15.3,15.75,16107
20190501|2019-05-02 11:00,2,15.77,15.85,15.54,15.6,11158
20190501|2019-05-02 11:30,2,15.62,15.65,15.3,15.43,8157
20190501|2019-05-02 12:00,2,15.45,15.6,15.1,15.23,6587
20190501|2019-05-02 12:30,2,15.25,15.31,15.1,15.25,5015
20190501|2019-05-02 13:00,2,15.2,15.3,14.95,15.1,5177
20190501|2019-05-02 13:30,2,15.1,15.45,15,15.3,7696
20190501|2019-05-02 14:00,2,15.32,15.35,15.12,15.21,6696
20190501|2019-05-02 14:30,2,15.24,15.4,15.13,15.13,11949
20190501|2019-05-02 15:00,2,15.15,15.24,15.09,15.15,5374
20190501|2019-05-02 15:30,2,15.15,15.17,15.1,15.1,1174
20190501|2019-05-02 17:00,3,15.1,15.13,15.05,15.08,160
20190501|2019-05-02 17:30,3,15.05,15.07,15.05,15.07,18
20190501|2019-05-02 18:00,3,15.07,15.08,15.05,15.08,103
20190501|2019-05-02 18:30,3,15.07,15.08,15.05,15.08,39
20190501|2019-05-02 19:00,3,15.08,15.15,15.05,15.05,160
20190501|2019-05-02 19:30,3,15.05,15.08,15.05,15.07,103
20190501|2019-05-02 20:00,3,15.05,15.15,15.05,15.15,210
20190501|2019-05-02 20:30,3,15.13,15.15,15.1,15.1,115
20190501|2019-05-02 21:00,3,15.1,15.1,15.1,15.1,235
20190501|2019-05-02 21:30,3,15.1,15.1,15,15,73
20190501|2019-05-02 22:00,3,15,15.02,14.93,15,330
20190501|2019-05-02 22:30,3,15,15,15,15,68
20190501|2019-05-02 23:00,3,15,15,15,15,6
20190501|2019-05-03 00:00,3,15,15,14.95,14.96,6
20190501|2019-05-03 00:30,3,14.95,14.95,14.9,14.9,170
20190501|2019-05-03 01:00,3,14.95,14.98,14.94,14.98,91
20190501|2019-05-03 01:30,3,15,15,14.95,14.98,302
20190501|2019-05-03 02:00,3,15,15,14.9,14.94,279
20190501|2019-05-03 02:30,3,14.94,14.95,14.88,14.88,108
20190501|2019-05-03 03:00,3,14.88,14.9,14.84,14.85,740
20190501|2019-05-03 03:30,3,14.85,14.9,14.84,14.9,55
20190501|2019-05-03 04:00,3,14.85,14.9,14.85,14.9,47
20190501|2019-05-03 04:30,3,14.9,14.96,14.85,14.95,193
20190501|2019-05-03 05:00,3,14.95,14.95,14.93,14.95,193
20190501|2019-05-03 05:30,3,14.9,14.95,14.9,14.95,290
20190501|2019-05-03 06:00,3,14.95,15,14.9,14.95,200
20190501|2019-05-03 06:30,3,14.95,14.96,14.88,14.9,663
20190501|2019-05-03 07:00,3,14.93,14.96,14.9,14.93,705
20190501|2019-05-03 07:30,3,14.9,14.95,14.65,14.7,3793
20190501|2019-05-03 08:00,3,14.67,14.75,14.65,14.7,1513
20190501|2019-05-03 08:30,3,14.68,14.73,14.4,14.43,15590
20190501|2019-05-03 09:00,3,14.43,14.55,14.4,14.46,9713
20190501|2019-05-03 09:30,3,14.45,14.47,14.3,14.35,6176
20190501|2019-05-03 10:00,3,14.3,14.4,14.3,14.4,4884
20190501|2019-05-03 10:30,3,14.35,14.45,14.3,14.3,5474
20190501|2019-05-03 11:00,3,14.3,14.36,14.3,14.3,1992
20190501|2019-05-03 11:30,3,14.3,14.4,14.3,14.35,3780
20190501|2019-05-03 12:00,3,14.35,14.36,14.3,14.3,858
20190501|2019-05-03 12:30,3,14.3,14.42,14.3,14.35,3302
20190501|2019-05-03 13:00,3,14.4,14.45,14.35,14.35,3647
20190501|2019-05-03 13:30,3,14.35,14.4,14.3,14.33,2215
20190501|2019-05-03 14:00,3,14.3,14.4,14.29,14.31,3957
20190501|2019-05-03 14:30,3,14.33,14.35,14.2,14.35,8730
20190501|2019-05-03 15:00,3,14.31,14.35,14.2,14.27,7546
20190501|2019-05-03 15:30,3,14.25,14.3,14.23,14.25,1033
20190501|2019-05-05 17:00,6,15.2,16.8,15.05,16.2,4946
20190501|2019-05-05 17:30,6,16.25,16.26,16.04,16.05,920
20190501|2019-05-05 18:00,6,16,16.2,16,16.1,671
20190501|2019-05-05 18:30,6,16.11,16.3,16.05,16.25,1333
20190501|2019-05-05 19:00,6,16.25,16.45,16.25,16.35,2296
20190501|2019-05-05 19:30,6,16.36,16.68,16.3,16.65,2274
20190501|2019-05-05 20:00,6,16.65,16.75,16.4,16.45,1963
20190501|2019-05-05 20:30,6,16.45,16.45,16.3,16.35,854
20190501|2019-05-05 21:00,6,16.35,16.45,16.3,16.45,550
20190501|2019-05-05 21:30,6,16.45,16.55,16.4,16.5,295
20190501|2019-05-05 22:00,6,16.47,16.5,16.4,16.45,181
20190501|2019-05-05 22:30,6,16.45,16.65,16.45,16.65,339
20190501|2019-05-05 23:00,6,16.6,16.6,16.55,16.6,166
20190501|2019-05-05 23:30,6,16.6,16.6,16.25,16.25,562
20190501|2019-05-06 00:00,6,16.25,16.4,16.2,16.35,289
20190501|2019-05-06 00:30,6,16.3,16.4,16.25,16.3,154
20190501|2019-05-06 01:00,6,16.3,16.4,16.2,16.4,421
20190501|2019-05-06 01:30,6,16.4,16.67,16.39,16.6,1343
20190501|2019-05-06 02:00,6,16.6,16.61,16.1,16.2,1264
20190501|2019-05-06 02:30,6,16.2,16.46,16.19,16.4,1074
20190501|2019-05-06 03:00,6,16.4,16.51,16.38,16.5,1141
20190501|2019-05-06 03:30,6,16.45,16.6,16.45,16.5,1326
20190501|2019-05-06 04:00,6,16.55,16.55,16.47,16.5,570
20190501|2019-05-06 04:30,6,16.5,16.5,16.44,16.45,495
20190501|2019-05-06 05:00,6,16.45,16.45,16.35,16.35,428
20190501|2019-05-06 05:30,6,16.4,16.4,16.2,16.25,484
20190501|2019-05-06 06:00,6,16.25,16.25,16.09,16.15,2280
20190501|2019-05-06 06:30,6,16.13,16.15,16,16.05,1754
20190501|2019-05-06 07:00,6,16.05,16.05,15.8,15.81,1930
20190501|2019-05-06 07:30,6,15.8,16,15.75,15.93,1815
20190501|2019-05-06 08:00,6,15.94,16.21,15.94,16.19,3449
20190501|2019-05-06 08:30,6,16.2,16.35,15.78,15.8,25316
20190501|2019-05-06 09:00,6,15.8,16.1,15.71,15.9,19583
20190501|2019-05-06 09:30,6,15.9,16.1,15.76,15.81,11193
20190501|2019-05-06 10:00,6,15.85,15.95,15.6,15.6,10693
20190501|2019-05-06 10:30,6,15.65,15.95,15.55,15.85,9698
20190501|2019-05-06 11:00,6,15.85,16.1,15.85,16.06,5057
20190501|2019-05-06 11:30,6,16.1,16.15,15.94,16.1,5381
20190501|2019-05-06 12:00,6,16.15,16.25,15.9,15.95,9573
20190501|2019-05-06 12:30,6,15.95,16.05,15.9,16,3007
20190501|2019-05-06 13:00,6,15.95,16.05,15.81,15.81,6221
20190501|2019-05-06 13:30,6,15.81,15.85,15.35,15.36,11174
20190501|2019-05-06 14:00,6,15.35,15.4,15.23,15.38,8860
20190501|2019-05-06 14:30,6,15.38,15.5,15.25,15.3,14791
20190501|2019-05-06 15:00,6,15.3,15.6,15.25,15.51,12953
20190501|2019-05-06 15:30,6,15.5,16.19,15.5,16.19,4103
20190501|2019-05-06 17:00,7,16.15,16.15,15.99,16.1,1001
20190501|2019-05-06 17:30,7,16.11,16.11,16,16.08,134
20190501|2019-05-06 18:00,7,16.05,16.11,16.05,16.08,134
20190501|2019-05-06 18:30,7,16.07,16.07,15.9,15.95,285
20190501|2019-05-06 19:00,7,15.91,16.2,15.91,16.1,670
20190501|2019-05-06 19:30,7,16.08,16.1,15.9,15.95,452
20190501|2019-05-06 20:00,7,15.95,16.01,15.9,15.93,212
20190501|2019-05-06 20:30,7,15.9,16,15.9,15.9,306
20190501|2019-05-06 21:00,7,15.93,15.93,15.8,15.8,260
20190501|2019-05-06 21:30,7,15.8,15.85,15.8,15.8,33
20190501|2019-05-06 22:00,7,15.85,15.9,15.8,15.9,43
20190501|2019-05-06 22:30,7,15.95,16.06,15.95,16.05,340
20190501|2019-05-06 23:00,7,16,16,15.94,15.95,52
20190501|2019-05-06 23:30,7,16,16.05,15.9,15.9,231
20190501|2019-05-07 00:00,7,15.9,15.95,15.9,15.95,200
20190501|2019-05-07 00:30,7,15.95,15.95,15.85,15.85,75
20190501|2019-05-07 01:00,7,15.88,15.9,15.46,15.5,1036
20190501|2019-05-07 01:30,7,15.5,15.6,15.45,15.56,475
20190501|2019-05-07 02:00,7,15.55,15.66,15.55,15.65,752
20190501|2019-05-07 02:30,7,15.6,15.68,15.55,15.68,873
20190501|2019-05-07 03:00,7,15.68,15.85,15.65,15.83,972
20190501|2019-05-07 03:30,7,15.81,16,15.8,15.95,764
20190501|2019-05-07 04:00,7,15.95,16.01,15.9,16,318
20190501|2019-05-07 04:30,7,16,16.08,15.95,15.95,372
20190501|2019-05-07 05:00,7,15.96,16.05,15.95,16.05,80
20190501|2019-05-07 05:30,7,16.05,16.2,15.99,16.18,188
20190501|2019-05-07 06:00,7,16.2,16.2,16.1,16.11,95
20190501|2019-05-07 06:30,7,16.1,16.3,16.05,16.25,795
20190501|2019-05-07 07:00,7,16.25,16.3,16.05,16.1,979
20190501|2019-05-07 07:30,7,16.1,16.2,16.08,16.15,1447
20190501|2019-05-07 08:00,7,16.16,16.6,16.16,16.55,4883
20190501|2019-05-07 08:30,7,16.55,17.15,16.34,16.93,34628
20190501|2019-05-07 09:00,7,16.95,17.9,16.95,17.2,37435
20190501|2019-05-07 09:30,7,17.25,17.8,17.15,17.75,21350
20190501|2019-05-07 10:00,7,17.77,18,17.5,17.64,22676
20190501|2019-05-07 10:30,7,17.6,17.95,17.45,17.85,20594
20190501|2019-05-07 11:00,7,17.85,18.05,17.45,17.45,12387
20190501|2019-05-07 11:30,7,17.5,17.8,17.4,17.8,9489
20190501|2019-05-07 12:00,7,17.8,18.5,17.7,18.35,16104
20190501|2019-05-07 12:30,7,18.4,18.65,17.9,18.12,14980
20190501|2019-05-07 13:00,7,18.15,18.55,18,18.54,21127
20190501|2019-05-07 13:30,7,18.5,18.9,18.35,18.4,20910
20190501|2019-05-07 14:00,7,18.45,18.8,18.3,18.77,18861
20190501|2019-05-07 14:30,7,18.77,19.2,18.5,18.55,31618
20190501|2019-05-07 15:00,7,18.6,18.6,17.85,17.85,15248
20190501|2019-05-07 15:30,7,17.9,18.05,17.85,17.9,3410
20190501|2019-05-07 17:00,8,17.95,18.11,17.9,18.05,339
20190501|2019-05-07 17:30,8,18.09,18.15,18.05,18.05,299
20190501|2019-05-07 18:00,8,18.04,18.06,18,18.05,96
20190501|2019-05-07 18:30,8,18.06,18.12,18.05,18.09,156
20190501|2019-05-07 19:00,8,18.05,18.1,17.9,18,684
20190501|2019-05-07 19:30,8,17.95,17.98,17.88,17.95,631
20190501|2019-05-07 20:00,8,17.9,17.91,17.55,17.55,1750
20190501|2019-05-07 20:30,8,17.55,17.6,17.41,17.45,726
20190501|2019-05-07 21:00,8,17.45,17.5,17.4,17.45,269
20190501|2019-05-07 21:30,8,17.45,17.45,17.39,17.44,439
20190501|2019-05-07 22:00,8,17.45,17.5,17.4,17.5,704
20190501|2019-05-07 22:30,8,17.5,17.6,17.5,17.55,136
20190501|2019-05-07 23:00,8,17.55,17.55,17.5,17.5,96
20190501|2019-05-07 23:30,8,17.5,17.55,17.5,17.5,168
20190501|2019-05-08 00:00,8,17.5,17.6,17.45,17.5,453
20190501|2019-05-08 00:30,8,17.5,17.6,17.5,17.6,239
20190501|2019-05-08 01:00,8,17.56,17.7,17.5,17.66,199
20190501|2019-05-08 01:30,8,17.7,17.75,17.65,17.68,550
20190501|2019-05-08 02:00,8,17.7,17.7,17.55,17.65,820
20190501|2019-05-08 02:30,8,17.65,17.7,17.58,17.58,477
20190501|2019-05-08 03:00,8,17.6,17.72,17.46,17.72,2107
20190501|2019-05-08 03:30,8,17.72,18.05,17.72,18.01,1751
20190501|2019-05-08 04:00,8,18.01,18.25,17.99,18.15,1821
20190501|2019-05-08 04:30,8,18.15,18.72,18.15,18.65,3333
20190501|2019-05-08 05:00,8,18.68,18.8,18.55,18.7,3077
20190501|2019-05-08 05:30,8,18.7,18.76,18.59,18.65,2029
20190501|2019-05-08 06:00,8,18.65,18.95,18.65,18.7,2755
20190501|2019-05-08 06:30,8,18.75,18.78,18.52,18.55,1467
20190501|2019-05-08 07:00,8,18.55,18.6,18.35,18.35,1771
20190501|2019-05-08 07:30,8,18.35,18.71,17.84,18.1,10236
20190501|2019-05-08 08:00,8,18.1,18.5,18.04,18.39,6182
20190501|2019-05-08 08:30,8,18.4,18.92,18.09,18.26,39419
20190501|2019-05-08 09:00,8,18.3,18.44,18.05,18.4,18887
20190501|2019-05-08 09:30,8,18.45,18.53,17.8,17.8,14543
20190501|2019-05-08 10:00,8,17.85,17.98,17.45,17.8,17468
20190501|2019-05-08 10:30,8,17.8,18.25,17.69,17.9,9912
20190501|2019-05-08 11:00,8,17.9,18.22,17.85,17.95,5797
20190501|2019-05-08 11:30,8,18,18.03,17.65,17.65,4876
20190501|2019-05-08 12:00,8,17.65,18.07,17.6,17.9,4520
20190501|2019-05-08 12:30,8,17.95,18,17.77,17.93,3170
20190501|2019-05-08 13:00,8,17.95,18.15,17.89,17.95,4395
20190501|2019-05-08 13:30,8,18,18.1,17.85,18,5154
20190501|2019-05-08 14:00,8,18,18.12,17.65,17.66,8159
20190501|2019-05-08 14:30,8,17.7,18.31,17.6,18.25,13234
20190501|2019-05-08 15:00,8,18.25,18.28,17.99,18.16,9299
20190501|2019-05-08 15:30,8,18.1,18.3,18.1,18.25,1994
20190501|2019-05-08 17:00,9,18.27,18.4,18.25,18.25,266
20190501|2019-05-08 17:30,9,18.25,18.25,18.19,18.19,85
20190501|2019-05-08 18:00,9,18.2,18.27,18.15,18.2,204
20190501|2019-05-08 18:30,9,18.24,18.3,18.24,18.25,210
20190501|2019-05-08 19:00,9,18.26,18.26,18.15,18.25,444
20190501|2019-05-08 19:30,9,18.25,18.6,18.25,18.4,1620
20190501|2019-05-08 20:00,9,18.4,18.4,18.2,18.3,624
20190501|2019-05-08 20:30,9,18.3,18.35,18.25,18.35,340
20190501|2019-05-08 21:00,9,18.35,18.55,18.33,18.55,431
20190501|2019-05-08 21:30,9,18.5,18.6,18.5,18.5,546
20190501|2019-05-08 22:00,9,18.5,18.6,18.5,18.55,138
20190501|2019-05-08 22:30,9,18.55,18.6,18.45,18.5,159
20190501|2019-05-08 23:00,9,18.5,18.55,18.5,18.5,94
20190501|2019-05-08 23:30,9,18.5,18.55,18.5,18.5,102
20190501|2019-05-09 00:00,9,18.55,18.58,18.35,18.54,503
20190501|2019-05-09 00:30,9,18.5,18.6,18.49,18.55,337
20190501|2019-05-09 01:00,9,18.55,18.6,18.55,18.6,391
20190501|2019-05-09 01:30,9,18.65,18.75,18.6,18.75,516
20190501|2019-05-09 02:00,9,18.7,18.95,18.7,18.8,1447
20190501|2019-05-09 02:30,9,18.85,19,18.78,18.9,1180
20190501|2019-05-09 03:00,9,18.9,19.3,18.83,19.15,1774
20190501|2019-05-09 03:30,9,19.2,19.2,19,19.05,834
20190501|2019-05-09 04:00,9,19.06,19.07,19,19.06,770
20190501|2019-05-09 04:30,9,19.1,19.2,19.04,19.14,600
20190501|2019-05-09 05:00,9,19.1,19.15,19.05,19.05,556
20190501|2019-05-09 05:30,9,19.05,19.05,18.85,18.85,972
20190501|2019-05-09 06:00,9,18.9,19.02,18.85,19,1188
20190501|2019-05-09 06:30,9,19,19.1,18.84,19.05,1236
20190501|2019-05-09 07:00,9,19,19.2,18.97,19.1,625
20190501|2019-05-09 07:30,9,19.1,19.42,19.07,19.38,2428
20190501|2019-05-09 08:00,9,19.39,19.71,19.39,19.65,4888
20190501|2019-05-09 08:30,9,19.63,20.5,19.55,20.15,29783
20190501|2019-05-09 09:00,9,20.15,20.41,20,20.25,24806
20190501|2019-05-09 09:30,9,20.25,20.32,19.55,19.9,15720
20190501|2019-05-09 10:00,9,19.95,20.15,19.72,20.05,15057
20190501|2019-05-09 10:30,9,20.1,20.1,19.25,19.33,13150
20190501|2019-05-09 11:00,9,19.35,19.45,18.78,18.9,20111
20190501|2019-05-09 11:30,9,18.95,18.95,18.1,18.56,19906
20190501|2019-05-09 12:00,9,18.55,18.75,18.4,18.6,10396
20190501|2019-05-09 12:30,9,18.55,18.72,18.13,18.36,8519
20190501|2019-05-09 13:00,9,18.35,18.65,18.16,18.35,7432
20190501|2019-05-09 13:30,9,18.35,18.67,18.15,18.65,6521
20190501|2019-05-09 14:00,9,18.61,18.82,18.24,18.25,9149
20190501|2019-05-09 14:30,9,18.25,18.32,18.04,18.1,12514
20190501|2019-05-09 15:00,9,18.1,18.1,17.85,17.95,9510
20190501|2019-05-09 15:30,9,17.95,18.1,17.95,18.1,747
20190501|2019-05-09 17:00,10,18.1,18.2,18.05,18.15,437
20190501|2019-05-09 17:30,10,18.15,18.25,18.13,18.25,157
20190501|2019-05-09 18:00,10,18.25,18.3,18.04,18.1,451
20190501|2019-05-09 18:30,10,18.15,18.15,18,18.05,682
20190501|2019-05-09 19:00,10,18,18.15,17.33,17.75,3345
20190501|2019-05-09 19:30,10,17.75,17.95,17.4,17.75,1819
20190501|2019-05-09 20:00,10,17.7,18,17.65,17.85,672
20190501|2019-05-09 20:30,10,17.85,17.85,17.5,17.5,382
20190501|2019-05-09 21:00,10,17.5,17.71,17.5,17.7,312
20190501|2019-05-09 21:30,10,17.7,18.15,17.7,18.15,557
20190501|2019-05-09 22:00,10,18.15,18.5,17.84,18.1,1600
20190501|2019-05-09 22:30,10,18.1,18.59,17.92,18.5,1083
20190501|2019-05-09 23:00,10,18.51,18.61,18.2,18.55,1481
20190501|2019-05-09 23:30,10,18.5,18.7,18.34,18.4,677
20190501|2019-05-10 00:00,10,18.45,18.7,18.3,18.3,500
20190501|2019-05-10 00:30,10,18.3,18.35,18,18.05,396
20190501|2019-05-10 01:00,10,18.05,18.15,17.9,17.95,339
20190501|2019-05-10 01:30,10,17.95,18,17.84,18,1017
20190501|2019-05-10 02:00,10,18,18.1,17.71,18,2018
20190501|2019-05-10 02:30,10,18,18.25,18,18.2,308
20190501|2019-05-10 03:00,10,18.25,18.45,18.17,18.17,626
20190501|2019-05-10 03:30,10,18.2,18.3,18.09,18.25,341
20190501|2019-05-10 04:00,10,18.2,18.25,18.05,18.15,179
20190501|2019-05-10 04:30,10,18.1,18.5,18.1,18.45,677
20190501|2019-05-10 05:00,10,18.4,18.42,18.25,18.3,267
20190501|2019-05-10 05:30,10,18.25,18.41,17.95,18.35,886
20190501|2019-05-10 06:00,10,18.35,18.6,18.2,18.55,1066
20190501|2019-05-10 06:30,10,18.55,18.65,18.47,18.6,1443
20190501|2019-05-10 07:00,10,18.65,18.85,18.65,18.65,1421
20190501|2019-05-10 07:30,10,18.7,18.9,18.58,18.63,1228
20190501|2019-05-10 08:00,10,18.62,18.65,18.25,18.35,2093
20190501|2019-05-10 08:30,10,18.37,18.4,17.48,17.85,17127
20190501|2019-05-10 09:00,10,17.89,18.4,17.85,18.2,15728
20190501|2019-05-10 09:30,10,18.2,18.95,18.19,18.65,14996
20190501|2019-05-10 10:00,10,18.65,18.8,18.13,18.35,13400
20190501|2019-05-10 10:30,10,18.35,18.74,18.22,18.55,17079
20190501|2019-05-10 11:00,10,18.55,18.55,17.75,17.85,14903
20190501|2019-05-10 11:30,10,17.85,17.9,17.5,17.55,9840
20190501|2019-05-10 12:00,10,17.55,17.65,17.13,17.31,10941
20190501|2019-05-10 12:30,10,17.31,17.41,16.73,16.85,11918
20190501|2019-05-10 13:00,10,16.85,17.21,16.7,17.1,8247
20190501|2019-05-10 13:30,10,17.13,17.17,16.75,16.8,8371
20190501|2019-05-10 14:00,10,16.79,16.8,16.15,16.25,15824
20190501|2019-05-10 14:30,10,16.25,16.8,16.2,16.21,24966
20190501|2019-05-10 15:00,10,16.21,16.3,16.05,16.15,9866
20190501|2019-05-10 15:30,10,16.15,16.15,16.1,16.15,1515
20190501|2019-05-12 17:00,13,17.3,17.5,17.01,17.25,1301
20190501|2019-05-12 17:30,13,17.2,17.35,17.2,17.32,519
20190501|2019-05-12 18:00,13,17.3,17.35,17.15,17.15,438
20190501|2019-05-12 18:30,13,17.15,17.42,17.14,17.39,327
20190501|2019-05-12 19:00,13,17.4,17.55,17.35,17.35,818
20190501|2019-05-12 19:30,13,17.35,17.4,17.35,17.35,86
20190501|2019-05-12 20:00,13,17.4,17.45,17.3,17.32,160
20190501|2019-05-12 20:30,13,17.35,17.4,17.33,17.35,135
20190501|2019-05-12 21:00,13,17.34,17.45,17.34,17.4,40
20190501|2019-05-12 21:30,13,17.45,17.5,17.4,17.4,20
20190501|2019-05-12 22:00,13,17.4,17.45,17.39,17.4,27
20190501|2019-05-12 22:30,13,17.35,17.4,17.3,17.34,214
20190501|2019-05-12 23:00,13,17.35,17.35,17.34,17.34,57
20190501|2019-05-12 23:30,13,17.35,17.35,17.3,17.35,91
20190501|2019-05-13 00:00,13,17.35,17.35,17.3,17.35,154
20190501|2019-05-13 00:30,13,17.35,17.36,17.34,17.36,381
20190501|2019-05-13 01:00,13,17.35,17.35,17.22,17.25,188
20190501|2019-05-13 01:30,13,17.25,17.3,17.18,17.3,234
20190501|2019-05-13 02:00,13,17.29,17.75,17.28,17.75,1326
20190501|2019-05-13 02:30,13,17.71,17.9,17.66,17.9,1269
20190501|2019-05-13 03:00,13,17.85,17.9,17.7,17.7,835
20190501|2019-05-13 03:30,13,17.7,17.75,17.6,17.7,753
20190501|2019-05-13 04:00,13,17.7,17.7,17.55,17.6,471
20190501|2019-05-13 04:30,13,17.65,17.65,17.48,17.55,472
20190501|2019-05-13 05:00,13,17.55,17.65,17.5,17.65,73
20190501|2019-05-13 05:30,13,17.6,17.7,17.55,17.55,417
20190501|2019-05-13 06:00,13,17.6,17.81,17.55,17.79,454
20190501|2019-05-13 06:30,13,17.79,18.05,17.7,17.95,780
20190501|2019-05-13 07:00,13,17.98,18.7,17.9,18.5,5127
20190501|2019-05-13 07:30,13,18.5,18.75,18.49,18.75,2417
20190501|2019-05-13 08:00,13,18.8,19.15,18.8,19.1,3373
20190501|2019-05-13 08:30,13,19.1,19.2,18.4,18.96,23073
20190501|2019-05-13 09:00,13,18.96,19.46,18.96,19.09,20796
20190501|2019-05-13 09:30,13,19.1,19.3,18.8,18.95,18636
20190501|2019-05-13 10:00,13,18.92,19.27,18.84,19.2,15109
20190501|2019-05-13 10:30,13,19.18,19.4,18.95,18.95,13044
20190501|2019-05-13 11:00,13,19,19.6,18.99,19.49,10923
20190501|2019-05-13 11:30,13,19.5,19.7,19.23,19.7,9356
20190501|2019-05-13 12:00,13,19.7,19.8,19.44,19.6,8609
20190501|2019-05-13 12:30,13,19.6,19.65,19.09,19.14,6537
20190501|2019-05-13 13:00,13,19.14,19.4,18.7,18.78,14442
20190501|2019-05-13 13:30,13,18.78,19.05,18.62,18.75,7942
20190501|2019-05-13 14:00,13,18.75,19.21,18.55,19.15,8308
20190501|2019-05-13 14:30,13,19.2,19.65,19.18,19.55,23511
20190501|2019-05-13 15:00,13,19.55,19.75,19.37,19.53,11068
20190501|2019-05-13 15:30,13,19.5,19.6,19.4,19.41,1723
20190501|2019-05-13 17:00,14,19.5,19.73,19.49,19.6,389
20190501|2019-05-13 17:30,14,19.6,19.65,19.5,19.53,138
20190501|2019-05-13 18:00,14,19.55,19.55,19.48,19.51,68
20190501|2019-05-13 18:30,14,19.5,19.55,19.5,19.55,217
20190501|2019-05-13 19:00,14,19.55,19.55,19.25,19.35,729
20190501|2019-05-13 19:30,14,19.35,19.35,18.93,19,851
20190501|2019-05-13 20:00,14,18.95,19,18.69,18.7,715
20190501|2019-05-13 20:30,14,18.7,18.7,18.55,18.55,891
20190501|2019-05-13 21:00,14,18.6,18.6,18.45,18.48,236
20190501|2019-05-13 21:30,14,18.45,18.68,18.45,18.68,826
20190501|2019-05-13 22:00,14,18.65,18.7,18.6,18.65,78
20190501|2019-05-13 22:30,14,18.61,18.65,18.59,18.6,132
20190501|2019-05-13 23:00,14,18.6,18.65,18.55,18.55,68
20190501|2019-05-13 23:30,14,18.55,18.55,18.5,18.55,327
20190501|2019-05-14 00:00,14,18.55,18.55,18.5,18.55,167
20190501|2019-05-14 00:30,14,18.52,18.65,18.52,18.6,181
20190501|2019-05-14 01:00,14,18.55,18.8,18.55,18.8,223
20190501|2019-05-14 01:30,14,18.75,18.75,18.6,18.7,271
20190501|2019-05-14 02:00,14,18.7,18.75,18.44,18.49,791
20190501|2019-05-14 02:30,14,18.5,18.55,18.5,18.55,322
20190501|2019-05-14 03:00,14,18.6,18.8,18.6,18.7,300
20190501|2019-05-14 03:30,14,18.7,18.75,18.52,18.55,377
20190501|2019-05-14 04:00,14,18.59,18.6,18.5,18.55,197
20190501|2019-05-14 04:30,14,18.59,18.59,18.45,18.5,779
20190501|2019-05-14 05:00,14,18.55,18.65,18.45,18.5,231
20190501|2019-05-14 05:30,14,18.55,18.58,18.4,18.55,184
20190501|2019-05-14 06:00,14,18.56,18.6,18.25,18.32,1178
20190501|2019-05-14 06:30,14,18.3,18.53,18.3,18.45,940
20190501|2019-05-14 07:00,14,18.45,18.65,18.37,18.6,1744
20190501|2019-05-14 07:30,14,18.65,18.73,18.5,18.55,1208
20190501|2019-05-14 08:00,14,18.55,18.75,18.5,18.63,1460
20190501|2019-05-14 08:30,14,18.65,18.8,18.25,18.59,15707
20190501|2019-05-14 09:00,14,18.55,18.59,18.3,18.44,8565
20190501|2019-05-14 09:30,14,18.4,18.55,18.25,18.43,6324
20190501|2019-05-14 10:00,14,18.4,18.55,18.03,18.19,7606
20190501|2019-05-14 10:30,14,18.16,18.2,17.85,17.85,8347
20190501|2019-05-14 11:00,14,17.9,18.2,17.85,18.19,5396
20190501|2019-05-14 11:30,14,18.15,18.25,17.9,18.04,3810
20190501|2019-05-14 12:00,14,18,18.05,17.83,17.95,4309
20190501|2019-05-14 12:30,14,17.95,17.96,17.85,17.9,3815
20190501|2019-05-14 13:00,14,17.9,18.08,17.87,17.95,2756
20190501|2019-05-14 13:30,14,17.95,18.16,17.8,18.02,5123
20190501|2019-05-14 14:00,14,18,18.1,17.8,17.88,3613
20190501|2019-05-14 14:30,14,17.88,18.25,17.88,18.19,6879
20190501|2019-05-14 15:00,14,18.15,18.21,17.99,18.1,8588
20190501|2019-05-14 15:30,14,18.1,18.12,17.9,17.91,2242
20190501|2019-05-14 17:00,15,17.95,18,17.88,17.88,430
20190501|2019-05-14 17:30,15,17.9,17.91,17.89,17.9,48
20190501|2019-05-14 18:00,15,17.91,17.91,17.89,17.9,27
20190501|2019-05-14 18:30,15,17.9,17.9,17.87,17.87,44
20190501|2019-05-14 19:00,15,17.9,18.2,17.9,18.2,305
20190501|2019-05-14 19:30,15,18.15,18.15,18,18,183
20190501|2019-05-14 20:00,15,18,18.1,17.95,17.95,312
20190501|2019-05-14 20:30,15,17.95,18,17.68,17.7,530
20190501|2019-05-14 21:00,15,17.75,17.86,17.74,17.85,358
20190501|2019-05-14 21:30,15,17.85,17.85,17.7,17.75,137
20190501|2019-05-14 22:00,15,17.7,17.8,17.7,17.7,158
20190501|2019-05-14 22:30,15,17.7,17.75,17.7,17.75,7
20190501|2019-05-14 23:00,15,17.75,17.75,17.65,17.7,12
20190501|2019-05-14 23:30,15,17.7,17.7,17.7,17.7,54
20190501|2019-05-15 00:00,15,17.68,17.68,17.61,17.65,115
20190501|2019-05-15 00:30,15,17.65,17.67,17.55,17.55,225
20190501|2019-05-15 01:00,15,17.59,17.65,17.59,17.6,108
20190501|2019-05-15 01:30,15,17.55,17.66,17.55,17.65,36
20190501|2019-05-15 02:00,15,17.65,17.95,17.65,17.9,768
20190501|2019-05-15 02:30,15,17.95,18.05,17.92,18,388
20190501|2019-05-15 03:00,15,18,18.1,17.95,17.98,539
20190501|2019-05-15 03:30,15,17.95,17.98,17.9,17.95,105
20190501|2019-05-15 04:00,15,17.95,17.96,17.88,17.9,177
20190501|2019-05-15 04:30,15,17.95,18.3,17.95,18.25,461
20190501|2019-05-15 05:00,15,18.25,18.35,18.1,18.32,116
20190501|2019-05-15 05:30,15,18.35,18.35,18.19,18.2,188
20190501|2019-05-15 06:00,15,18.15,18.15,18.05,18.1,229
20190501|2019-05-15 06:30,15,18.13,18.31,18.13,18.31,938
20190501|2019-05-15 07:00,15,18.31,18.55,18.29,18.44,1799
20190501|2019-05-15 07:30,15,18.45,18.85,18.4,18.69,2088
20190501|2019-05-15 08:00,15,18.69,18.91,18.55,18.77,1561
20190501|2019-05-15 08:30,15,18.75,18.92,18.45,18.5,11760
20190501|2019-05-15 09:00,15,18.5,18.52,17.64,17.65,16082
20190501|2019-05-15 09:30,15,17.65,17.75,17.53,17.62,8980
20190501|2019-05-15 10:00,15,17.65,17.78,17.35,17.4,6144
20190501|2019-05-15 10:30,15,17.4,17.5,17.3,17.4,4114
20190501|2019-05-15 11:00,15,17.42,17.53,17.3,17.5,2128
20190501|2019-05-15 11:30,15,17.45,17.55,17.35,17.45,2986
20190501|2019-05-15 12:00,15,17.45,17.45,17.3,17.38,2664
20190501|2019-05-15 12:30,15,17.38,17.38,17.05,17.1,3774
20190501|2019-05-15 13:00,15,17.05,17.15,17,17.01,2385
20190501|2019-05-15 13:30,15,17,17.15,16.95,17.1,2406
20190501|2019-05-15 14:00,15,17.15,17.2,16.95,17.02,3926
20190501|2019-05-15 14:30,15,17,17.05,16.85,17,9849
20190501|2019-05-15 15:00,15,17,17.05,16.87,16.9,5683
20190501|2019-05-15 15:30,15,16.85,16.95,16.85,16.91,796
20190501|2019-05-15 17:00,16,16.95,17.05,16.85,17,470
20190501|2019-05-15 17:30,16,17,17.01,16.92,16.95,105
20190501|2019-05-15 18:00,16,16.93,17,16.93,17,33
20190501|2019-05-15 18:30,16,16.98,17,16.95,16.98,44
20190501|2019-05-15 19:00,16,16.97,17.15,16.97,17.1,294
20190501|2019-05-15 19:30,16,17.1,17.15,17.06,17.1,99
20190501|2019-05-15 20:00,16,17.15,17.4,17.13,17.25,366
20190501|2019-05-15 20:30,16,17.27,17.4,17.24,17.35,143
20190501|2019-05-15 21:00,16,17.3,17.3,17.09,17.15,215
20190501|2019-05-15 21:30,16,17.15,17.15,16.95,17.15,93
20190501|2019-05-15 22:00,16,17.15,17.15,17.05,17.05,80
20190501|2019-05-15 22:30,16,17.05,17.2,17,17.2,99
20190501|2019-05-15 23:00,16,17.2,17.26,17.2,17.25,70
20190501|2019-05-15 23:30,16,17.25,17.25,17.17,17.25,48
20190501|2019-05-16 00:00,16,17.3,17.35,17.3,17.35,82
20190501|2019-05-16 00:30,16,17.35,17.4,17.3,17.3,69
20190501|2019-05-16 01:00,16,17.27,17.27,17.15,17.25,97
20190501|2019-05-16 01:30,16,17.25,17.25,17.2,17.2,17
20190501|2019-05-16 02:00,16,17.2,17.37,17.1,17.36,264
20190501|2019-05-16 02:30,16,17.36,17.45,17.18,17.25,221
20190501|2019-05-16 03:00,16,17.21,17.26,17.03,17.05,305
20190501|2019-05-16 03:30,16,17.07,17.13,16.91,16.95,290
20190501|2019-05-16 04:00,16,16.95,17,16.88,16.96,198
20190501|2019-05-16 04:30,16,16.95,17,16.8,16.84,359
20190501|2019-05-16 05:00,16,16.8,16.8,16.5,16.55,935
20190501|2019-05-16 05:30,16,16.54,16.65,16.5,16.5,392
20190501|2019-05-16 06:00,16,16.5,16.55,16.43,16.52,414
20190501|2019-05-16 06:30,16,16.55,16.66,16.46,16.59,649
20190501|2019-05-16 07:00,16,16.6,16.76,16.6,16.6,475
20190501|2019-05-16 07:30,16,16.6,16.72,16.5,16.65,465
20190501|2019-05-16 08:00,16,16.65,16.75,16.63,16.71,703
20190501|2019-05-16 08:30,16,16.75,16.75,15.9,15.95,11210
20190501|2019-05-16 09:00,16,15.95,16.05,15.8,15.8,7411
20190501|2019-05-16 09:30,16,15.8,15.98,15.78,15.82,6132
20190501|2019-05-16 10:00,16,15.82,15.85,15.65,15.78,6762
20190501|2019-05-16 10:30,16,15.75,15.8,15.55,15.68,3835
20190501|2019-05-16 11:00,16,15.7,15.8,15.6,15.75,5146
20190501|2019-05-16 11:30,16,15.75,15.9,15.75,15.81,4802
20190501|2019-05-16 12:00,16,15.8,15.98,15.65,15.7,4960
20190501|2019-05-16 12:30,16,15.7,16.01,15.7,15.9,2381
20190501|2019-05-16 13:00,16,15.9,15.95,15.73,15.75,2616
20190501|2019-05-16 13:30,16,15.75,15.81,15.67,15.73,2100
20190501|2019-05-16 14:00,16,15.73,15.95,15.73,15.77,4106
20190501|2019-05-16 14:30,16,15.75,16.03,15.75,15.76,6766
20190501|2019-05-16 15:00,16,15.76,15.81,15.7,15.75,5522
20190501|2019-05-16 15:30,16,15.75,15.75,15.55,15.59,1586
20190501|2019-05-16 17:00,17,15.6,15.6,15.58,15.6,361
20190501|2019-05-16 17:30,17,15.6,15.7,15.58,15.66,330
20190501|2019-05-16 18:00,17,15.65,15.65,15.58,15.6,103
20190501|2019-05-16 18:30,17,15.6,15.6,15.55,15.58,30
20190501|2019-05-16 19:00,17,15.57,15.78,15.57,15.65,259
20190501|2019-05-16 19:30,17,15.65,15.65,15.6,15.63,179
20190501|2019-05-16 20:00,17,15.65,15.7,15.59,15.7,592
20190501|2019-05-16 20:30,17,15.7,15.75,15.64,15.65,154
20190501|2019-05-16 21:00,17,15.65,15.7,15.6,15.65,51
20190501|2019-05-16 21:30,17,15.65,15.75,15.65,15.75,97
20190501|2019-05-16 22:00,17,15.75,15.9,15.75,15.9,181
20190501|2019-05-16 22:30,17,15.9,16,15.87,16,346
20190501|2019-05-16 23:00,17,16,16,15.9,15.95,96
20190501|2019-05-16 23:30,17,15.95,15.96,15.95,15.95,59
20190501|2019-05-17 00:00,17,15.95,16.05,15.95,16,146
20190501|2019-05-17 00:30,17,16,16.1,15.98,16.1,235
20190501|2019-05-17 01:00,17,16.1,16.1,16,16.1,346
20190501|2019-05-17 01:30,17,16.1,16.1,15.9,15.96,251
20190501|2019-05-17 02:00,17,15.95,16.1,15.91,16.05,420
20190501|2019-05-17 02:30,17,16.1,16.15,16.05,16.13,808
20190501|2019-05-17 03:00,17,16.13,16.28,16.12,16.25,692
20190501|2019-05-17 03:30,17,16.25,16.45,16.25,16.4,830
20190501|2019-05-17 04:00,17,16.4,16.45,16.25,16.27,243
20190501|2019-05-17 04:30,17,16.3,16.31,16.18,16.3,891
20190501|2019-05-17 05:00,17,16.3,16.4,16.3,16.32,182
20190501|2019-05-17 05:30,17,16.3,16.4,16.3,16.35,71
20190501|2019-05-17 06:00,17,16.35,16.46,16.31,16.46,524
20190501|2019-05-17 06:30,17,16.5,16.65,16.48,16.56,1238
20190501|2019-05-17 07:00,17,16.6,16.7,16.55,16.68,1467
20190501|2019-05-17 07:30,17,16.7,16.72,16.32,16.52,2177
20190501|2019-05-17 08:00,17,16.51,16.7,16.38,16.66,1440
20190501|2019-05-17 08:30,17,16.65,16.7,15.97,16.09,9132
20190501|2019-05-17 09:00,17,16.1,16.16,15.7,15.86,10523
20190501|2019-05-17 09:30,17,15.85,16.05,15.5,15.58,6477
20190501|2019-05-17 10:00,17,15.55,15.55,15.2,15.38,9556
20190501|2019-05-17 10:30,17,15.39,15.8,15.36,15.56,4980
20190501|2019-05-17 11:00,17,15.6,15.9,15.5,15.81,2973
20190501|2019-05-17 11:30,17,15.82,15.95,15.5,15.53,3598
20190501|2019-05-17 12:00,17,15.52,15.55,15.35,15.48,2048
20190501|2019-05-17 12:30,17,15.5,15.55,15.36,15.4,2667
20190501|2019-05-17 13:00,17,15.41,15.58,15.35,15.47,2476
20190501|2019-05-17 13:30,17,15.48,15.6,15.42,15.43,3011
20190501|2019-05-17 14:00,17,15.43,16.06,15.37,15.82,12295
20190501|2019-05-17 14:30,17,15.85,16.17,15.81,16.05,9281
20190501|2019-05-17 15:00,17,16.03,16.12,15.75,15.89,9146
20190501|2019-05-17 15:30,17,15.95,16.05,15.85,16.05,672
20190501|2019-05-19 17:00,20,15.85,15.9,15.8,15.85,108
20190501|2019-05-19 17:30,20,15.86,15.9,15.85,15.9,10
20190501|2019-05-19 18:00,20,15.85,15.85,15.7,15.7,129
20190501|2019-05-19 18:30,20,15.65,15.67,15.59,15.61,138
20190501|2019-05-19 19:00,20,15.64,15.64,15.46,15.59,293
20190501|2019-05-19 19:30,20,15.6,15.6,15.51,15.55,81
20190501|2019-05-19 20:00,20,15.5,15.52,15.4,15.49,235
20190501|2019-05-19 20:30,20,15.49,15.6,15.46,15.6,108
20190501|2019-05-19 21:00,20,15.6,15.7,15.6,15.65,76
20190501|2019-05-19 21:30,20,15.6,15.6,15.45,15.55,104
20190501|2019-05-19 22:00,20,15.55,15.64,15.55,15.55,58
20190501|2019-05-19 22:30,20,15.6,15.6,15.6,15.6,8
20190501|2019-05-19 23:00,20,15.6,15.62,15.6,15.6,13
20190501|2019-05-19 23:30,20,15.55,15.55,15.48,15.55,43
20190501|2019-05-20 00:00,20,15.55,15.6,15.5,15.6,64
20190501|2019-05-20 00:30,20,15.6,15.6,15.55,15.6,23
20190501|2019-05-20 01:00,20,15.55,15.65,15.55,15.6,37
20190501|2019-05-20 01:30,20,15.65,15.7,15.6,15.6,256
20190501|2019-05-20 02:00,20,15.6,15.71,15.6,15.7,210
20190501|2019-05-20 02:30,20,15.68,15.75,15.66,15.66,335
20190501|2019-05-20 03:00,20,15.69,15.7,15.5,15.6,535
20190501|2019-05-20 03:30,20,15.65,16.15,15.63,16.1,699
20190501|2019-05-20 04:00,20,16.11,16.25,16.07,16.15,520
20190501|2019-05-20 04:30,20,16.15,16.2,16.05,16.1,161
20190501|2019-05-20 05:00,20,16.1,16.6,16.1,16.6,810
20190501|2019-05-20 05:30,20,16.6,16.75,16.42,16.7,585
20190501|2019-05-20 06:00,20,16.68,16.71,16.45,16.5,836
20190501|2019-05-20 06:30,20,16.45,16.52,16.4,16.5,369
20190501|2019-05-20 07:00,20,16.5,16.75,16.48,16.73,796
20190501|2019-05-20 07:30,20,16.74,16.95,16.7,16.75,2143
20190501|2019-05-20 08:00,20,16.8,16.89,16.7,16.72,1288
20190501|2019-05-20 08:30,20,16.7,17.12,16.45,16.51,11903
20190501|2019-05-20 09:00,20,16.55,16.76,16.2,16.35,7258
20190501|2019-05-20 09:30,20,16.4,16.48,16.05,16.2,7073
20190501|2019-05-20 10:00,20,16.17,16.55,16.15,16.26,6329
20190501|2019-05-20 10:30,20,16.26,16.55,16.15,16.2,7456
20190501|2019-05-20 11:00,20,16.2,16.28,15.87,16.05,6627
20190501|2019-05-20 11:30,20,16.05,16.3,15.97,16.25,3376
20190501|2019-05-20 12:00,20,16.26,16.39,16.15,16.18,3583
20190501|2019-05-20 12:30,20,16.18,16.24,15.96,16.08,4245
20190501|2019-05-20 13:00,20,16.1,16.26,16.02,16.25,2852
20190501|2019-05-20 13:30,20,16.28,16.6,16.19,16.43,5005
20190501|2019-05-20 14:00,20,16.43,16.76,16.43,16.5,5095
20190501|2019-05-20 14:30,20,16.49,16.52,16.21,16.32,5733
20190501|2019-05-20 15:00,20,16.35,16.4,16.1,16.14,5740
20190501|2019-05-20 15:30,20,16.1,16.15,16,16.02,1189
20190501|2019-05-20 17:00,21,16.05,16.05,15.92,15.95,247
20190501|2019-05-20 17:30,21,15.95,16,15.93,15.95,131
20190501|2019-05-20 18:00,21,16,16,15.95,15.95,22
20190501|2019-05-20 18:30,21,15.9,15.9,15.83,15.9,137
20190501|2019-05-20 19:00,21,15.85,15.92,15.73,15.75,192
20190501|2019-05-20 19:30,21,15.75,15.75,15.68,15.69,128
20190501|2019-05-20 20:00,21,15.7,15.75,15.65,15.7,146
20190501|2019-05-20 20:30,21,15.7,15.75,15.6,15.6,180
20190501|2019-05-20 21:00,21,15.65,15.75,15.62,15.66,145
20190501|2019-05-20 21:30,21,15.65,15.65,15.6,15.6,71
20190501|2019-05-20 22:00,21,15.6,15.61,15.55,15.6,116
20190501|2019-05-20 22:30,21,15.58,15.6,15.55,15.59,11
20190501|2019-05-20 23:00,21,15.6,15.6,15.55,15.6,50
20190501|2019-05-20 23:30,21,15.6,15.6,15.6,15.6,32
20190501|2019-05-21 00:00,21,15.65,15.65,15.61,15.65,227
20190501|2019-05-21 00:30,21,15.65,15.65,15.55,15.55,61
20190501|2019-05-21 01:00,21,15.6,15.7,15.6,15.66,122
20190501|2019-05-21 01:30,21,15.7,15.7,15.65,15.7,30
20190501|2019-05-21 02:00,21,15.7,16.02,15.68,16,226
20190501|2019-05-21 02:30,21,16,16,15.75,15.75,232
20190501|2019-05-21 03:00,21,15.72,15.85,15.72,15.75,248
20190501|2019-05-21 03:30,21,15.75,15.85,15.73,15.8,174
20190501|2019-05-21 04:00,21,15.8,15.85,15.55,15.56,444
20190501|2019-05-21 04:30,21,15.56,15.6,15.43,15.43,235
20190501|2019-05-21 05:00,21,15.45,15.45,15.34,15.35,363
20190501|2019-05-21 05:30,21,15.35,15.4,15.3,15.31,72
20190501|2019-05-21 06:00,21,15.35,15.45,15.33,15.43,159
20190501|2019-05-21 06:30,21,15.45,15.5,15.43,15.45,94
20190501|2019-05-21 07:00,21,15.4,15.46,15.35,15.4,341
20190501|2019-05-21 07:30,21,15.45,15.45,15.23,15.25,1120
20190501|2019-05-21 08:00,21,15.23,15.35,15.22,15.3,632
20190501|2019-05-21 08:30,21,15.29,15.45,15.17,15.35,11848
20190501|2019-05-21 09:00,21,15.35,15.45,15.2,15.38,5724
20190501|2019-05-21 09:30,21,15.35,15.41,15.1,15.15,4628
20190501|2019-05-21 10:00,21,15.15,15.3,15.1,15.15,3905
20190501|2019-05-21 10:30,21,15.15,15.35,15.15,15.3,2843
20190501|2019-05-21 11:00,21,15.3,15.3,15.1,15.21,4953
20190501|2019-05-21 11:30,21,15.2,15.25,15,15,4332
20190501|2019-05-21 12:00,21,15,15.08,14.95,15.01,4880
20190501|2019-05-21 12:30,21,15,15.08,15,15,1423
20190501|2019-05-21 13:00,21,15,15.05,14.9,14.92,2147
20190501|2019-05-21 13:30,21,14.92,15,14.78,14.95,4700
20190501|2019-05-21 14:00,21,14.95,15.1,14.95,15.02,4032
20190501|2019-05-21 14:30,21,15.03,15.08,14.94,14.98,5431
20190501|2019-05-21 15:00,21,14.98,15.04,14.85,15.04,4506
20190501|2019-05-21 15:30,21,15.01,15.05,14.9,15.05,437
20190501|2019-05-21 17:00,22,15,15,15,15,1
20190501|2019-05-21 18:30,22,14.95,14.95,14.95,14.95,1
20190501|2019-05-21 19:00,22,14.95,14.95,14.95,14.95,2
20190501|2019-05-21 19:30,22,14.95,14.95,14.95,14.95,1
20190501|2019-05-21 20:00,22,15,15,15,15,1
20190501|2019-05-21 20:30,22,14.95,14.95,14.75,14.85,3
20190501|2019-05-21 22:00,22,14.9,14.9,14.9,14.9,2
20190501|2019-05-21 23:00,22,14.9,14.9,14.9,14.9,2
20190501|2019-05-21 23:30,22,14.9,15,14.8,15,9
20190501|2019-05-22 00:00,22,14.95,14.95,14.95,14.95,1
20190501|2019-05-22 00:30,22,15,15.1,15,15.1,6
20190501|2019-05-22 01:00,22,15.03,15.1,15.03,15.1,9
20190501|2019-05-22 01:30,22,15,15,15,15,23
20190501|2019-05-22 02:00,22,15.05,15.15,14.95,14.95,30
20190501|2019-05-22 02:30,22,14.95,15.05,14.85,15,85
20190501|2019-05-22 03:00,22,15.05,15.1,15.05,15.05,27
20190501|2019-05-22 03:30,22,14.85,14.95,14.8,14.95,61
20190501|2019-05-22 04:00,22,14.95,14.95,14.65,14.7,27
20190501|2019-05-22 04:30,22,14.65,14.65,14.6,14.65,24
20190501|2019-05-22 05:00,22,14.7,14.7,14.6,14.6,49
20190501|2019-05-22 05:30,22,14.6,14.65,14.6,14.65,16
20190501|2019-05-22 06:00,22,14.65,14.85,14.65,14.85,21
20190501|2019-05-22 06:30,22,14.85,15.05,14.81,15,102
20190501|2019-05-22 07:00,22,15.05,15.25,15,15.25,259
20190501|2019-05-22 07:30,22,15.2,15.2,15,15,136
20190601|2018-11-08 20:00,9,18.12,18.15,18.11,18.12,9
20190601|2018-11-08 20:30,9,18.12,18.15,18.12,18.15,26
20190601|2018-11-08 21:30,9,18.15,18.15,18.12,18.12,11
20190601|2018-11-08 23:00,9,18.06,18.07,18.06,18.07,8
20190601|2018-11-09 00:00,9,18.1,18.1,18.1,18.1,1
20190601|2018-11-09 00:30,9,18.1,18.1,18.1,18.1,1
20190601|2018-11-09 01:00,9,18.12,18.16,18.12,18.13,8
20190601|2018-11-09 01:30,9,18.15,18.25,18.15,18.2,13
20190601|2018-11-09 02:00,9,18.21,18.21,18.19,18.2,11
20190601|2018-11-09 02:30,9,18.22,18.25,18.22,18.22,5
20190601|2018-11-09 04:00,9,18.19,18.19,18.19,18.19,2
20190601|2018-11-09 04:30,9,18.23,18.23,18.23,18.23,8
20190601|2018-11-09 05:00,9,18.21,18.22,18.21,18.22,3
20190601|2018-11-09 05:30,9,18.23,18.25,18.23,18.25,10
20190601|2018-11-09 06:30,9,18.21,18.21,18.21,18.21,4
20190601|2018-11-09 07:00,9,18.19,18.19,18.19,18.19,11
20190601|2018-11-09 07:30,9,18.18,18.21,18.18,18.21,9
20190601|2018-11-09 08:00,9,18.21,18.21,18.15,18.15,20
20190601|2018-11-09 08:30,9,18.15,18.22,18.12,18.2,105
20190601|2018-11-09 09:00,9,18.22,18.33,18.21,18.25,105
20190601|2018-11-09 09:30,9,18.26,18.33,18.2,18.32,84
20190601|2018-11-09 10:00,9,18.31,18.37,18.26,18.28,412
20190601|2018-11-09 10:30,9,18.26,18.36,18.25,18.36,142
20190601|2018-11-09 11:00,9,18.37,18.37,18.34,18.35,11
20190601|2018-11-09 11:30,9,18.27,18.32,18.21,18.32,30
20190601|2018-11-09 12:00,9,18.33,18.36,18.31,18.36,11
20190601|2018-11-09 12:30,9,18.37,18.38,18.35,18.36,205
20190601|2018-11-09 13:00,9,18.36,18.46,18.36,18.46,54
20190601|2018-11-09 13:30,9,18.45,18.46,18.3,18.3,26
20190601|2018-11-09 14:00,9,18.32,18.35,18.2,18.2,23
20190601|2018-11-09 14:30,9,18.23,18.25,18.18,18.25,22
20190601|2018-11-09 15:00,9,18.3,18.36,18.28,18.32,130
20190601|2018-11-09 15:30,9,18.35,18.36,18.32,18.36,35
20190601|2018-11-11 17:00,12,18.35,18.36,18.35,18.36,48
20190601|2018-11-11 18:00,12,18.36,18.37,18.35,18.35,10
20190601|2018-11-11 18:30,12,18.33,18.33,18.33,18.33,6
20190601|2018-11-11 20:00,12,18.27,18.27,18.27,18.27,5
20190601|2018-11-11 20:30,12,18.3,18.3,18.27,18.27,2
20190601|2018-11-11 21:00,12,18.27,18.27,18.27,18.27,2
20190601|2018-11-11 21:30,12,18.26,18.26,18.2,18.23,15
20190601|2018-11-12 03:00,12,18.33,18.33,18.33,18.33,1
20190601|2018-11-12 05:00,12,18.3,18.3,18.3,18.3,5
20190601|2018-11-12 08:30,12,18.34,18.57,18.32,18.57,74
20190601|2018-11-12 09:00,12,18.57,18.69,18.53,18.53,123
20190601|2018-11-12 09:30,12,18.6,18.65,18.56,18.65,51
20190601|2018-11-12 10:00,12,18.65,18.72,18.63,18.72,262
20190601|2018-11-12 10:30,12,18.71,18.75,18.65,18.67,34
20190601|2018-11-12 11:00,12,18.58,18.68,18.57,18.68,85
20190601|2018-11-12 11:30,12,18.68,18.75,18.66,18.75,187
20190601|2018-11-12 12:00,12,18.76,18.85,18.71,18.74,231
20190601|2018-11-12 12:30,12,18.75,18.76,18.64,18.64,52
20190601|2018-11-12 13:00,12,18.62,18.65,18.51,18.61,152
20190601|2018-11-12 13:30,12,18.61,18.72,18.56,18.72,178
20190601|2018-11-12 14:00,12,18.72,18.82,18.67,18.72,149
20190601|2018-11-12 14:30,12,18.73,18.88,18.73,18.87,285
20190601|2018-11-12 15:00,12,18.83,18.85,18.78,18.85,213
20190601|2018-11-12 15:30,12,18.8,18.8,18.72,18.75,161
20190601|2018-11-12 18:00,13,18.82,18.82,18.82,18.82,1
20190601|2018-11-12 18:30,13,18.84,18.87,18.84,18.87,4
20190601|2018-11-12 21:00,13,18.84,18.84,18.84,18.84,1
20190601|2018-11-12 21:30,13,18.77,18.77,18.77,18.77,1
20190601|2018-11-13 02:00,13,18.7,18.7,18.68,18.68,4
20190601|2018-11-13 02:30,13,18.68,18.68,18.68,18.68,1
20190601|2018-11-13 04:00,13,18.8,18.8,18.78,18.78,3
20190601|2018-11-13 06:00,13,18.7,18.72,18.7,18.72,2
20190601|2018-11-13 07:30,13,18.81,18.81,18.81,18.81,1
20190601|2018-11-13 08:00,13,18.8,18.86,18.77,18.86,148
20190601|2018-11-13 08:30,13,18.85,18.93,18.77,18.93,476
20190601|2018-11-13 09:00,13,18.92,19.16,18.92,19.16,290
20190601|2018-11-13 09:30,13,19.15,19.15,18.91,18.91,128
20190601|2018-11-13 10:00,13,18.92,18.92,18.7,18.74,70
20190601|2018-11-13 10:30,13,18.78,18.88,18.78,18.81,81
20190601|2018-11-13 11:00,13,18.82,18.87,18.78,18.79,44
20190601|2018-11-13 11:30,13,18.82,18.88,18.78,18.87,91
20190601|2018-11-13 12:00,13,18.84,18.93,18.83,18.92,30
20190601|2018-11-13 12:30,13,18.9,18.9,18.82,18.87,30
20190601|2018-11-13 13:00,13,18.9,19.07,18.89,19.07,61
20190601|2018-11-13 13:30,13,18.97,19.1,18.97,19.06,19
20190601|2018-11-13 14:00,13,18.98,19.05,18.97,19.02,74
20190601|2018-11-13 14:30,13,19.04,19.04,18.9,18.9,32
20190601|2018-11-13 15:00,13,18.97,18.97,18.85,18.92,117
20190601|2018-11-13 15:30,13,18.95,18.95,18.95,18.95,3
20190601|2018-11-13 17:00,14,18.9,18.9,18.85,18.85,32
20190601|2018-11-13 18:30,14,18.9,18.9,18.9,18.9,1
20190601|2018-11-14 02:00,14,19,19.02,18.98,18.99,6
20190601|2018-11-14 02:30,14,19.02,19.1,19.02,19.1,30
20190601|2018-11-14 03:30,14,18.91,18.92,18.91,18.92,6
20190601|2018-11-14 04:00,14,18.91,18.91,18.91,18.91,1
20190601|2018-11-14 07:00,14,18.81,18.84,18.81,18.84,5
20190601|2018-11-14 07:30,14,18.81,18.81,18.81,18.81,1
20190601|2018-11-14 08:00,14,18.78,18.81,18.71,18.71,10
20190601|2018-11-14 08:30,14,18.71,18.86,18.69,18.78,29
20190601|2018-11-14 09:00,14,18.76,19.03,18.76,19,27
20190601|2018-11-14 09:30,14,19.01,19.03,18.96,19.01,28
20190601|2018-11-14 10:00,14,19.01,19.13,19.01,19.06,100
20190601|2018-11-14 10:30,14,19.08,19.16,19.06,19.07,20
20190601|2018-11-14 11:00,14,19.1,19.22,19.07,19.07,33
20190601|2018-11-14 11:30,14,19.1,19.21,19.1,19.16,68
20190601|2018-11-14 12:00,14,19.17,19.2,19.11,19.11,36
20190601|2018-11-14 12:30,14,19.11,19.26,19.1,19.26,59
20190601|2018-11-14 13:00,14,19.31,19.31,19.06,19.11,52
20190601|2018-11-14 13:30,14,19.13,19.19,19.06,19.08,49
20190601|2018-11-14 14:00,14,19.02,19.05,18.97,19.03,67
20190601|2018-11-14 14:30,14,19.02,19.22,19.02,19.2,121
20190601|2018-11-14 15:00,14,19.2,19.25,19.17,19.18,83
20190601|2018-11-14 15:30,14,19.2,19.2,19.14,19.16,16
20190601|2018-11-14 18:00,15,19.2,19.2,19.2,19.2,10
20190601|2018-11-14 21:00,15,19.2,19.2,19.2,19.2,16
20190601|2018-11-14 21:30,15,19.15,19.15,19.1,19.12,71
20190601|2018-11-14 22:00,15,19.12,19.16,19.12,19.16,13
20190601|2018-11-15 00:00,15,19.13,19.13,19.13,19.13,1
20190601|2018-11-15 00:30,15,19.08,19.08,19.07,19.07,3
20190601|2018-11-15 02:00,15,18.97,18.98,18.97,18.98,50
20190601|2018-11-15 02:30,15,18.96,19,18.96,19,6
20190601|2018-11-15 03:30,15,19.1,19.12,19.1,19.12,3
20190601|2018-11-15 04:00,15,19.1,19.13,19.09,19.13,5
20190601|2018-11-15 07:00,15,19.1,19.1,19.1,19.1,1
20190601|2018-11-15 07:30,15,19.15,19.15,19.13,19.13,4
20190601|2018-11-15 08:00,15,19.18,19.23,19.15,19.2,274
20190601|2018-11-15 08:30,15,19.23,19.42,19.21,19.42,133
20190601|2018-11-15 09:00,15,19.43,19.45,19.37,19.41,55
20190601|2018-11-15 09:30,15,19.4,19.57,19.4,19.41,47
20190601|2018-11-15 10:00,15,19.37,19.4,19.35,19.35,6
20190601|2018-11-15 10:30,15,19.3,19.3,19.22,19.27,7
20190601|2018-11-15 11:00,15,19.3,19.31,19.3,19.31,6
20190601|2018-11-15 11:30,15,19.26,19.31,19.26,19.31,4
20190601|2018-11-15 12:00,15,19.4,19.4,19.1,19.1,33
20190601|2018-11-15 12:30,15,19.12,19.15,19.06,19.07,47
20190601|2018-11-15 13:00,15,19.05,19.15,19.05,19.15,2
20190601|2018-11-15 13:30,15,19.1,19.16,19.1,19.16,8
20190601|2018-11-15 14:00,15,19.2,19.36,19.17,19.31,47
20190601|2018-11-15 14:30,15,19.3,19.3,19.14,19.14,55
20190601|2018-11-15 15:00,15,19.15,19.18,19.1,19.11,16
20190601|2018-11-15 15:30,15,19.2,19.2,19.13,19.13,7
20190601|2018-11-15 19:00,16,19.23,19.23,19.23,19.23,2
20190601|2018-11-15 19:30,16,19.24,19.24,19.24,19.24,2
20190601|2018-11-16 02:00,16,19.15,19.15,19.15,19.15,3
20190601|2018-11-16 02:30,16,19.15,19.15,19.12,19.15,5
20190601|2018-11-16 03:00,16,19.15,19.2,19.15,19.2,7
20190601|2018-11-16 06:00,16,19.2,19.2,19.2,19.2,1
20190601|2018-11-16 06:30,16,19.24,19.25,19.23,19.25,8
20190601|2018-11-16 07:30,16,19.35,19.35,19.35,19.35,1
20190601|2018-11-16 08:00,16,19.25,19.31,19.23,19.3,7
20190601|2018-11-16 08:30,16,19.26,19.26,19.11,19.11,7
20190601|2018-11-16 09:00,16,19.1,19.15,19,19,12
20190601|2018-11-16 09:30,16,19,19.01,18.91,19.01,20
20190601|2018-11-16 10:00,16,19.02,19.13,19.02,19.11,13
20190601|2018-11-16 10:30,16,19.11,19.21,19.1,19.15,294
20190601|2018-11-16 11:00,16,19.19,19.19,19.07,19.12,144
20190601|2018-11-16 11:30,16,19.11,19.11,18.85,18.85,34
20190601|2018-11-16 12:00,16,18.85,18.95,18.85,18.95,4
20190601|2018-11-16 12:30,16,18.98,19.03,18.96,18.96,34
20190601|2018-11-16 13:00,16,19,19,18.91,18.93,60
20190601|2018-11-16 13:30,16,18.88,18.88,18.82,18.82,17
20190601|2018-11-16 14:00,16,18.8,18.82,18.76,18.76,21
20190601|2018-11-16 14:30,16,18.8,18.85,18.76,18.85,63
20190601|2018-11-16 15:00,16,18.77,18.85,18.73,18.75,37
20190601|2018-11-16 15:30,16,18.76,18.77,18.74,18.76,20
20190601|2018-11-19 00:00,19,18.76,18.76,18.75,18.75,10
20190601|2018-11-19 02:00,19,18.7,18.7,18.7,18.7,4
20190601|2018-11-19 02:30,19,18.68,18.68,18.65,18.65,14
20190601|2018-11-19 08:00,19,18.8,18.8,18.8,18.8,1
20190601|2018-11-19 08:30,19,18.81,18.86,18.75,18.81,22
20190601|2018-11-19 09:00,19,18.92,18.97,18.92,18.92,4
20190601|2018-11-19 09:30,19,19.1,19.1,18.92,18.96,17
20190601|2018-11-19 10:00,19,18.93,19,18.91,19,82
20190601|2018-11-19 10:30,19,19.07,19.25,19.07,19.2,25
20190601|2018-11-19 11:00,19,19.22,19.3,19.19,19.3,97
20190601|2018-11-19 11:30,19,19.3,19.33,19.18,19.22,44
20190601|2018-11-19 12:00,19,19.19,19.23,19.02,19.21,347
20190601|2018-11-19 12:30,19,19.22,19.27,19.12,19.27,12
20190601|2018-11-19 13:00,19,19.27,19.3,19.23,19.25,78
20190601|2018-11-19 13:30,19,19.18,19.18,19.16,19.18,6
20190601|2018-11-19 14:00,19,19.15,19.22,19.11,19.21,26
20190601|2018-11-19 14:30,19,19.25,19.35,19.23,19.33,111
20190601|2018-11-19 15:00,19,19.3,19.32,19.22,19.23,52
20190601|2018-11-19 15:30,19,19.2,19.2,19.19,19.19,5
20190601|2018-11-19 18:00,20,19.25,19.25,19.25,19.25,5
20190601|2018-11-19 20:30,20,19.25,19.25,19.25,19.25,1
20190601|2018-11-19 21:00,20,19.3,19.3,19.3,19.3,5
20190601|2018-11-19 23:00,20,19.25,19.25,19.25,19.25,2
20190601|2018-11-20 05:30,20,19.39,19.39,19.39,19.39,3
20190601|2018-11-20 06:00,20,19.44,19.45,19.43,19.45,18
20190601|2018-11-20 06:30,20,19.5,19.55,19.5,19.55,57
20190601|2018-11-20 07:00,20,19.55,19.6,19.55,19.57,26
20190601|2018-11-20 07:30,20,19.6,19.75,19.6,19.75,37
20190601|2018-11-20 08:00,20,19.75,19.77,19.73,19.75,61
20190601|2018-11-20 08:30,20,19.79,19.87,19.65,19.77,136
20190601|2018-11-20 09:00,20,19.77,19.93,19.7,19.7,122
20190601|2018-11-20 09:30,20,19.72,19.72,19.62,19.66,139
20190601|2018-11-20 10:00,20,19.66,19.81,19.66,19.8,196
20190601|2018-11-20 10:30,20,19.8,19.81,19.65,19.67,26
20190601|2018-11-20 11:00,20,19.63,19.77,19.63,19.7,72
20190601|2018-11-20 11:30,20,19.7,19.82,19.7,19.78,143
20190601|2018-11-20 12:00,20,19.8,19.87,19.78,19.83,37
20190601|2018-11-20 12:30,20,19.84,19.86,19.8,19.85,39
20190601|2018-11-20 13:00,20,19.88,19.9,19.79,19.85,62
20190601|2018-11-20 13:30,20,19.82,19.92,19.81,19.92,146
20190601|2018-11-20 14:00,20,19.85,19.95,19.8,19.82,276
20190601|2018-11-20 14:30,20,19.86,19.88,19.77,19.86,294
20190601|2018-11-20 15:00,20,19.89,19.95,19.85,19.85,347
20190601|2018-11-20 15:30,20,19.87,19.95,19.86,19.95,21
20190601|2018-11-20 17:30,21,20.05,20.05,20.05,20.05,5
20190601|2018-11-20 19:30,21,19.87,19.87,19.85,19.85,5
20190601|2018-11-20 20:00,21,19.8,19.8,19.8,19.8,8
20190601|2018-11-20 20:30,21,19.83,19.85,19.82,19.85,81
20190601|2018-11-20 21:00,21,19.8,19.8,19.8,19.8,1
20190601|2018-11-20 21:30,21,19.8,19.8,19.8,19.8,1
20190601|2018-11-21 05:30,21,19.75,19.8,19.75,19.8,13
20190601|2018-11-21 06:30,21,19.65,19.65,19.6,19.6,4
20190601|2018-11-21 07:00,21,19.63,19.64,19.63,19.64,9
20190601|2018-11-21 07:30,21,19.71,19.72,19.71,19.72,38
20190601|2018-11-21 08:00,21,19.71,19.8,19.71,19.8,17
20190601|2018-11-21 08:30,21,19.77,19.9,19.72,19.88,276
20190601|2018-11-21 09:00,21,19.84,19.92,19.76,19.87,193
20190601|2018-11-21 09:30,21,19.87,19.9,19.81,19.85,65
20190601|2018-11-21 10:00,21,19.81,19.85,19.71,19.77,307
20190601|2018-11-21 10:30,21,19.75,19.83,19.73,19.82,177
20190601|2018-11-21 11:00,21,19.8,19.83,19.77,19.82,25
20190601|2018-11-21 11:30,21,19.83,19.83,19.72,19.75,62
20190601|2018-11-21 12:00,21,19.75,19.82,19.75,19.8,95
20190601|2018-11-21 12:30,21,19.75,19.77,19.72,19.77,5
20190601|2018-11-21 13:00,21,19.76,19.8,19.75,19.76,85
20190601|2018-11-21 13:30,21,19.78,19.85,19.76,19.85,97
20190601|2018-11-21 14:00,21,19.82,19.85,19.76,19.83,143
20190601|2018-11-21 14:30,21,19.85,19.9,19.81,19.86,648
20190601|2018-11-21 15:00,21,19.87,19.91,19.83,19.83,315
20190601|2018-11-21 15:30,21,19.82,19.85,19.8,19.85,16
20190601|2018-11-22 00:30,22,19.81,19.81,19.81,19.81,1
20190601|2018-11-22 03:30,22,19.95,19.95,19.95,19.95,1
20190601|2018-11-22 09:00,22,19.9,19.9,19.85,19.85,3
20190601|2018-11-22 09:30,22,19.9,19.9,19.83,19.89,18
20190601|2018-11-22 10:00,22,19.89,19.9,19.82,19.9,9
20190601|2018-11-22 22:30,23,19.85,19.85,19.85,19.85,1
20190601|2018-11-23 04:30,23,19.85,19.85,19.85,19.85,1
20190601|2018-11-23 07:30,23,19.95,19.95,19.95,19.95,6
20190601|2018-11-23 08:00,23,19.93,19.95,19.9,19.92,13
20190601|2018-11-23 08:30,23,19.92,19.95,19.82,19.82,40
20190601|2018-11-23 09:00,23,19.86,19.98,19.86,19.98,52
20190601|2018-11-23 09:30,23,19.92,19.93,19.81,19.81,118
20190601|2018-11-23 10:00,23,19.75,19.75,19.71,19.75,32
20190601|2018-11-23 10:30,23,19.77,19.8,19.73,19.78,60
20190601|2018-11-23 11:00,23,19.78,19.8,19.75,19.76,81
20190601|2018-11-23 11:30,23,19.8,19.88,19.78,19.87,249
20190601|2018-11-23 12:00,23,19.9,20.01,19.87,20,255
20190601|2018-11-25 17:00,26,19.86,19.86,19.86,19.86,4
20190601|2018-11-25 18:00,26,19.85,19.85,19.85,19.85,1
20190601|2018-11-25 19:30,26,19.84,19.84,19.84,19.84,2
20190601|2018-11-26 01:00,26,19.8,19.8,19.77,19.77,10
20190601|2018-11-26 02:00,26,19.74,19.74,19.66,19.66,30
20190601|2018-11-26 02:30,26,19.65,19.65,19.63,19.63,6
20190601|2018-11-26 03:00,26,19.63,19.63,19.61,19.61,3
20190601|2018-11-26 03:30,26,19.62,19.62,19.61,19.61,5
20190601|2018-11-26 04:00,26,19.6,19.6,19.6,19.6,4
20190601|2018-11-26 04:30,26,19.62,19.65,19.62,19.65,2
20190601|2018-11-26 08:00,26,19.65,19.7,19.65,19.68,12
20190601|2018-11-26 08:30,26,19.65,19.67,19.61,19.61,50
20190601|2018-11-26 09:00,26,19.56,19.62,19.56,19.56,56
20190601|2018-11-26 09:30,26,19.56,19.57,19.5,19.51,94
20190601|2018-11-26 10:00,26,19.53,19.58,19.48,19.53,38
20190601|2018-11-26 10:30,26,19.58,19.62,19.55,19.6,9
20190601|2018-11-26 11:00,26,19.57,19.58,19.53,19.57,25
20190601|2018-11-26 11:30,26,19.6,19.65,19.6,19.65,4
20190601|2018-11-26 12:00,26,19.57,19.57,19.57,19.57,4
20190601|2018-11-26 12:30,26,19.5,19.5,19.46,19.46,11
20190601|2018-11-26 13:00,26,19.46,19.46,19.45,19.45,4
20190601|2018-11-26 13:30,26,19.45,19.48,19.4,19.4,49
20190601|2018-11-26 14:00,26,19.41,19.43,19.37,19.42,19
20190601|2018-11-26 14:30,26,19.44,19.45,19.35,19.4,65
20190601|2018-11-26 15:00,26,19.35,19.36,19.26,19.31,117
20190601|2018-11-26 15:30,26,19.35,19.47,19.34,19.47,17
20190601|2018-11-26 18:00,27,19.5,19.5,19.5,19.5,2
20190601|2018-11-26 18:30,27,19.55,19.55,19.55,19.55,1
20190601|2018-11-26 20:30,27,19.5,19.5,19.5,19.5,3
20190601|2018-11-26 22:00,27,19.45,19.45,19.45,19.45,2
20190601|2018-11-27 01:30,27,19.25,19.35,19.25,19.35,3
20190601|2018-11-27 08:00,27,19.41,19.41,19.41,19.41,2
20190601|2018-11-27 08:30,27,19.4,19.48,19.39,19.45,34
20190601|2018-11-27 09:00,27,19.4,19.4,19.3,19.33,18
20190601|2018-11-27 09:30,27,19.33,19.35,19.33,19.35,11
20190601|2018-11-27 10:00,27,19.25,19.3,19.25,19.26,21
20190601|2018-11-27 10:30,27,19.26,19.28,19.22,19.22,43
20190601|2018-11-27 11:00,27,19.25,19.25,19.21,19.23,12
20190601|2018-11-27 11:30,27,19.26,19.26,19.26,19.26,5
20190601|2018-11-27 12:00,27,19.3,19.3,19.22,19.22,22
20190601|2018-11-27 12:30,27,19.18,19.25,19.18,19.2,39
20190601|2018-11-27 13:00,27,19.19,19.2,19.15,19.16,68
20190601|2018-11-27 13:30,27,19.16,19.21,19.11,19.17,72
20190601|2018-11-27 14:00,27,19.2,19.21,19.18,19.18,12
20190601|2018-11-27 14:30,27,19.24,19.24,19.16,19.17,42
20190601|2018-11-27 15:00,27,19.2,19.21,19.17,19.17,47
20190601|2018-11-27 15:30,27,19.17,19.18,19.11,19.11,24
20190601|2018-11-27 23:30,28,19.15,19.15,19.13,19.13,12
20190601|2018-11-28 00:00,28,19.11,19.11,19.1,19.1,3
20190601|2018-11-28 00:30,28,19.08,19.08,19.08,19.08,2
20190601|2018-11-28 01:00,28,19.08,19.08,19.08,19.08,1
20190601|2018-11-28 01:30,28,19.12,19.12,19.12,19.12,1
20190601|2018-11-28 04:30,28,19.13,19.13,19.13,19.13,1
20190601|2018-11-28 05:00,28,19.1,19.1,19.1,19.1,2
20190601|2018-11-28 05:30,28,19.09,19.09,19.09,19.09,1
20190601|2018-11-28 06:00,28,19.08,19.08,19.07,19.07,5
20190601|2018-11-28 06:30,28,19.07,19.07,19.06,19.07,6
20190601|2018-11-28 07:00,28,19.05,19.05,19.05,19.05,1
20190601|2018-11-28 07:30,28,19.05,19.05,19.03,19.03,5
20190601|2018-11-28 08:00,28,19.1,19.1,19.05,19.05,31
20190601|2018-11-28 08:30,28,19.1,19.11,19.04,19.11,73
20190601|2018-11-28 09:00,28,19.13,19.2,19.13,19.2,7
20190601|2018-11-28 09:30,28,19.26,19.26,19.26,19.26,1
20190601|2018-11-28 10:00,28,19.2,19.2,19.15,19.15,12
20190601|2018-11-28 10:30,28,19.2,19.2,19.11,19.12,199
20190601|2018-11-28 11:00,28,19.11,19.12,18.75,18.77,277
20190601|2018-11-28 11:30,28,18.76,18.83,18.75,18.82,69
20190601|2018-11-28 12:00,28,18.8,18.86,18.8,18.81,80
20190601|2018-11-28 12:30,28,18.82,18.86,18.78,18.78,97
20190601|2018-11-28 13:00,28,18.76,18.76,18.7,18.7,50
20190601|2018-11-28 13:30,28,18.72,18.81,18.7,18.81,41
20190601|2018-11-28 14:00,28,18.81,18.86,18.77,18.77,109
20190601|2018-11-28 14:30,28,18.77,18.78,18.68,18.77,267
20190601|2018-11-28 15:00,28,18.8,18.88,18.76,18.85,83
20190601|2018-11-28 15:30,28,18.85,18.85,18.84,18.85,9
20190601|2018-11-28 17:00,29,18.85,18.9,18.85,18.9,6
20190601|2018-11-28 18:00,29,18.88,18.91,18.86,18.87,10
20190601|2018-11-28 23:30,29,18.95,18.95,18.95,18.95,1
20190601|2018-11-29 00:30,29,18.93,18.93,18.93,18.93,1
20190601|2018-11-29 01:30,29,18.93,18.93,18.93,18.93,1
20190601|2018-11-29 02:00,29,18.93,18.93,18.93,18.93,4
20190601|2018-11-29 03:00,29,18.93,18.93,18.93,18.93,1
20190601|2018-11-29 06:00,29,18.95,18.95,18.95,18.95,10
20190601|2018-11-29 07:30,29,18.9,18.92,18.9,18.9,10
20190601|2018-11-29 08:00,29,18.95,18.95,18.95,18.95,1
20190601|2018-11-29 08:30,29,18.95,19.07,18.91,19.05,67
20190601|2018-11-29 09:00,29,19.06,19.18,19.05,19.16,154
20190601|2018-11-29 09:30,29,19.11,19.3,19.08,19.27,232
20190601|2018-11-29 10:00,29,19.25,19.27,19.17,19.18,197
20190601|2018-11-29 10:30,29,19.18,19.18,19.07,19.08,163
20190601|2018-11-29 11:00,29,19.06,19.17,19.06,19.11,37
20190601|2018-11-29 11:30,29,19.06,19.13,19.06,19.12,67
20190601|2018-11-29 12:00,29,19.1,19.13,19.07,19.07,312
20190601|2018-11-29 12:30,29,19.07,19.1,19.02,19.06,236
20190601|2018-11-29 13:00,29,19.03,19.05,18.92,18.92,98
20190601|2018-11-29 13:30,29,18.95,18.95,18.88,18.88,66
20190601|2018-11-29 14:00,29,18.85,18.97,18.84,18.95,46
20190601|2018-11-29 14:30,29,18.95,19.02,18.87,19,280
20190601|2018-11-29 15:00,29,18.98,18.98,18.92,18.93,158
20190601|2018-11-29 15:30,29,18.92,18.95,18.92,18.95,12
20190601|2018-11-29 17:00,30,18.94,18.94,18.94,18.94,9
20190601|2018-11-30 00:00,30,18.95,18.96,18.93,18.95,50
20190601|2018-11-30 01:00,30,18.96,18.97,18.96,18.97,2
20190601|2018-11-30 01:30,30,18.97,18.97,18.97,18.97,1
20190601|2018-11-30 02:00,30,19,19,19,19,4
20190601|2018-11-30 03:30,30,19.01,19.03,19.01,19.03,3
20190601|2018-11-30 04:00,30,19.05,19.05,19.05,19.05,1
20190601|2018-11-30 04:30,30,19.05,19.05,19.05,19.05,2
20190601|2018-11-30 05:00,30,19.07,19.07,19.07,19.07,2
20190601|2018-11-30 05:30,30,19.08,19.11,19.08,19.11,2
20190601|2018-11-30 06:00,30,19.11,19.11,19.1,19.1,46
20190601|2018-11-30 07:00,30,19,19,18.98,18.98,2
20190601|2018-11-30 07:30,30,19.02,19.02,19,19,2
20190601|2018-11-30 08:00,30,19.01,19.01,19.01,19.01,5
20190601|2018-11-30 08:30,30,19.05,19.05,18.95,18.95,18
20190601|2018-11-30 09:00,30,18.95,18.95,18.82,18.85,66
20190601|2018-11-30 09:30,30,18.86,18.87,18.68,18.75,226
20190601|2018-11-30 10:00,30,18.78,18.8,18.75,18.8,28
20190601|2018-11-30 10:30,30,18.82,18.82,18.75,18.75,8
20190601|2018-11-30 11:00,30,18.8,18.8,18.8,18.8,2
20190601|2018-11-30 11:30,30,18.82,18.85,18.8,18.8,16
20190601|2018-11-30 12:00,30,18.85,18.85,18.8,18.8,8
20190601|2018-11-30 12:30,30,18.7,18.72,18.7,18.72,8
20190601|2018-11-30 13:00,30,18.68,18.72,18.68,18.72,59
20190601|2018-11-30 13:30,30,18.7,18.72,18.68,18.7,82
20190601|2018-11-30 14:00,30,18.67,18.69,18.6,18.6,84
20190601|2018-11-30 14:30,30,18.65,18.76,18.62,18.67,252
20190601|2018-11-30 15:00,30,18.7,18.7,18.54,18.58,136
20190601|2018-11-30 15:30,30,18.6,18.65,18.59,18.65,12
20190601|2018-12-02 17:00,3,18.24,18.24,18.13,18.13,47
20190601|2018-12-02 17:30,3,18.14,18.15,18.12,18.12,17
20190601|2018-12-02 18:00,3,18.12,18.13,18.12,18.13,3
20190601|2018-12-02 20:00,3,18.2,18.2,18.17,18.17,4
20190601|2018-12-02 21:00,3,18.1,18.1,18.1,18.1,6
20190601|2018-12-02 23:30,3,18.1,18.1,18.08,18.08,12
20190601|2018-12-03 01:00,3,18.08,18.08,18.06,18.06,2
20190601|2018-12-03 02:00,3,18.05,18.05,17.99,17.99,21
20190601|2018-12-03 02:30,3,17.99,17.99,17.99,17.99,3
20190601|2018-12-03 03:00,3,17.99,18.01,17.97,18.01,6
20190601|2018-12-03 03:30,3,17.99,18.02,17.99,18,16
20190601|2018-12-03 04:00,3,18.03,18.03,18.02,18.02,9
20190601|2018-12-03 04:30,3,18.05,18.05,18.01,18.01,14
20190601|2018-12-03 05:00,3,18.02,18.05,18.02,18.05,13
20190601|2018-12-03 06:00,3,18.05,18.07,18.05,18.07,11
20190601|2018-12-03 06:30,3,18.05,18.06,18.05,18.06,5
20190601|2018-12-03 07:00,3,18.15,18.15,18.15,18.15,1
20190601|2018-12-03 07:30,3,18.1,18.1,18.1,18.1,1
20190601|2018-12-03 08:00,3,18.11,18.11,18.11,18.11,1
20190601|2018-12-03 08:30,3,18.1,18.23,18.05,18.23,68
20190601|2018-12-03 09:00,3,18.2,18.27,18.06,18.06,130
20190601|2018-12-03 09:30,3,18.1,18.22,18.1,18.22,89
20190601|2018-12-03 10:00,3,18.26,18.26,18.17,18.18,102
20190601|2018-12-03 10:30,3,18.2,18.28,18.2,18.28,7
20190601|2018-12-03 11:00,3,18.2,18.2,18.13,18.13,42
20190601|2018-12-03 11:30,3,18.1,18.12,18.07,18.12,174
20190601|2018-12-03 12:00,3,18.1,18.11,18,18.07,78
20190601|2018-12-03 12:30,3,18.07,18.16,18.07,18.16,23
20190601|2018-12-03 13:00,3,18.15,18.15,18.08,18.11,20
20190601|2018-12-03 13:30,3,18.11,18.17,18.07,18.15,51
20190601|2018-12-03 14:00,3,18.15,18.15,18.05,18.05,4
20190601|2018-12-03 14:30,3,18.09,18.17,18.07,18.11,47
20190601|2018-12-03 15:00,3,18.11,18.12,18.05,18.07,71
20190601|2018-12-03 15:30,3,18.1,18.15,18.1,18.12,50
20190601|2018-12-03 18:30,4,18.15,18.15,18.15,18.15,5
20190601|2018-12-03 19:00,4,18.11,18.11,18.11,18.11,2
20190601|2018-12-03 20:00,4,18.15,18.15,18.15,18.15,6
20190601|2018-12-03 21:00,4,18.2,18.2,18.2,18.2,2
20190601|2018-12-03 22:00,4,18.24,18.24,18.24,18.24,1
20190601|2018-12-03 23:00,4,18.3,18.3,18.3,18.3,3
20190601|2018-12-03 23:30,4,18.35,18.35,18.35,18.35,15
20190601|2018-12-04 00:00,4,18.35,18.35,18.35,18.35,32
20190601|2018-12-04 02:00,4,18.26,18.26,18.25,18.25,4
20190601|2018-12-04 02:30,4,18.27,18.27,18.27,18.27,4
20190601|2018-12-04 03:00,4,18.28,18.28,18.26,18.26,5
20190601|2018-12-04 04:00,4,18.26,18.26,18.26,18.26,3
20190601|2018-12-04 04:30,4,18.22,18.22,18.22,18.22,4
20190601|2018-12-04 07:00,4,18.25,18.25,18.2,18.2,24
20190601|2018-12-04 07:30,4,18.21,18.22,18.17,18.17,38
20190601|2018-12-04 08:00,4,18.18,18.23,18.18,18.23,3
20190601|2018-12-04 08:30,4,18.3,18.3,18.1,18.25,70
20190601|2018-12-04 09:00,4,18.21,18.3,18.21,18.27,49
20190601|2018-12-04 09:30,4,18.25,18.25,18.18,18.23,19
20190601|2018-12-04 10:00,4,18.25,18.25,18.2,18.22,25
20190601|2018-12-04 10:30,4,18.21,18.36,18.21,18.35,241
20190601|2018-12-04 11:00,4,18.45,18.7,18.41,18.68,283
20190601|2018-12-04 11:30,4,18.68,18.84,18.68,18.76,86
20190601|2018-12-04 12:00,4,18.76,18.95,18.65,18.9,202
20190601|2018-12-04 12:30,4,18.9,19.06,18.8,18.8,98
20190601|2018-12-04 13:00,4,18.8,18.89,18.7,18.88,247
20190601|2018-12-04 13:30,4,18.85,18.86,18.72,18.81,111
20190601|2018-12-04 14:00,4,18.88,18.94,18.82,18.94,207
20190601|2018-12-04 14:30,4,18.94,19,18.86,19,377
20190601|2018-12-04 15:00,4,19,19,18.92,19,218
20190601|2018-12-04 15:30,4,18.95,19,18.93,18.95,57
20190601|2018-12-04 17:00,5,18.95,18.95,18.95,18.95,2
20190601|2018-12-04 18:00,5,18.86,18.86,18.86,18.86,1
20190601|2018-12-04 19:30,5,18.88,18.88,18.86,18.86,2
20190601|2018-12-04 20:30,5,18.87,18.87,18.87,18.87,1
20190601|2018-12-05 02:00,5,18.87,18.87,18.84,18.84,2
20190601|2018-12-05 02:30,5,18.8,18.8,18.8,18.8,3
20190601|2018-12-05 03:00,5,18.82,18.82,18.82,18.82,1
20190601|2018-12-05 08:00,5,18.9,18.93,18.87,18.9,64
20190601|2018-12-05 17:00,6,19.13,19.47,19.13,19.15,46
20190601|2018-12-05 18:00,6,19.16,19.2,19.15,19.2,16
20190601|2018-12-05 18:30,6,19.2,19.21,19.2,19.21,15
20190601|2018-12-05 19:00,6,19.21,19.36,19.21,19.31,118
20190601|2018-12-05 19:30,6,19.31,19.31,19.29,19.29,5
20190601|2018-12-05 20:00,6,19.31,19.31,19.27,19.31,7
20190601|2018-12-05 20:30,6,19.3,19.3,19.3,19.3,1
20190601|2018-12-05 21:00,6,19.33,19.45,19.33,19.42,32
20190601|2018-12-05 21:30,6,19.42,19.42,19.34,19.4,9
20190601|2018-12-05 22:00,6,19.36,19.36,19.36,19.36,2
20190601|2018-12-05 22:30,6,19.4,19.42,19.4,19.42,10
20190601|2018-12-05 23:00,6,19.37,19.38,19.34,19.38,43
20190601|2018-12-05 23:30,6,19.38,19.39,19.3,19.3,27
20190601|2018-12-06 00:00,6,19.3,19.36,19.3,19.36,16
20190601|2018-12-06 00:30,6,19.39,19.41,19.39,19.41,2
20190601|2018-12-06 01:00,6,19.35,19.35,19.27,19.3,46
20190601|2018-12-06 01:30,6,19.3,19.3,19.25,19.27,45
20190601|2018-12-06 02:00,6,19.3,19.4,19.3,19.4,14
20190601|2018-12-06 02:30,6,19.39,19.42,19.39,19.42,3
20190601|2018-12-06 03:30,6,19.47,19.54,19.45,19.54,88
20190601|2018-12-06 04:00,6,19.58,19.6,19.58,19.6,4
20190601|2018-12-06 04:30,6,19.6,19.62,19.55,19.59,97
20190601|2018-12-06 05:00,6,19.5,19.55,19.5,19.55,17
20190601|2018-12-06 06:00,6,19.45,19.47,19.44,19.44,16
20190601|2018-12-06 06:30,6,19.45,19.5,19.45,19.5,16
20190601|2018-12-06 07:00,6,19.48,19.48,19.48,19.48,3
20190601|2018-12-06 07:30,6,19.49,19.51,19.49,19.51,10
20190601|2018-12-06 08:00,6,19.57,19.65,19.57,19.65,12
20190601|2018-12-06 08:30,6,19.65,19.8,19.47,19.74,374
20190601|2018-12-06 09:00,6,19.74,19.8,19.5,19.65,160
20190601|2018-12-06 09:30,6,19.6,19.91,19.6,19.85,217
20190601|2018-12-06 10:00,6,19.84,20,19.83,19.95,318
20190601|2018-12-06 10:30,6,19.97,19.97,19.7,19.7,246
20190601|2018-12-06 11:00,6,19.7,19.75,19.56,19.57,119
20190601|2018-12-06 11:30,6,19.57,19.65,19.5,19.51,71
20190601|2018-12-06 12:00,6,19.55,19.67,19.54,19.65,156
20190601|2018-12-06 12:30,6,19.65,19.7,19.45,19.45,74
20190601|2018-12-06 13:00,6,19.4,19.49,19.37,19.4,119
20190601|2018-12-06 13:30,6,19.46,19.57,19.34,19.36,244
20190601|2018-12-06 14:00,6,19.35,19.41,19.27,19.32,77
20190601|2018-12-06 14:30,6,19.3,19.3,19.05,19.11,199
20190601|2018-12-06 15:00,6,19.1,19.1,19.05,19.05,112
20190601|2018-12-06 15:30,6,19.05,19.07,19,19.02,111
20190601|2018-12-06 17:00,7,19.02,19.02,18.93,18.93,12
20190601|2018-12-06 17:30,7,18.98,19,18.98,19,8
20190601|2018-12-06 18:30,7,19.05,19.05,19.05,19.05,1
20190601|2018-12-06 19:30,7,19.14,19.14,19.14,19.14,2
20190601|2018-12-06 20:00,7,19.14,19.14,19.14,19.14,1
20190601|2018-12-06 20:30,7,19.14,19.14,19.14,19.14,1
20190601|2018-12-07 01:00,7,19.16,19.18,19.16,19.18,3
20190601|2018-12-07 01:30,7,19.21,19.28,19.21,19.28,8
20190601|2018-12-07 02:00,7,19.28,19.31,19.28,19.31,5
20190601|2018-12-07 04:30,7,19.21,19.21,19.21,19.21,1
20190601|2018-12-07 05:30,7,19.26,19.26,19.26,19.26,1
20190601|2018-12-07 06:00,7,19.25,19.25,19.25,19.25,5
20190601|2018-12-07 07:30,7,19.13,19.13,18.99,18.99,175
20190601|2018-12-07 08:00,7,18.97,19.01,18.97,19.01,34
20190601|2018-12-07 08:30,7,19,19.05,18.87,19.05,124
20190601|2018-12-07 09:00,7,19.05,19.37,19.02,19.3,109
20190601|2018-12-07 09:30,7,19.3,19.4,19.28,19.28,66
20190601|2018-12-07 10:00,7,19.32,19.57,19.32,19.47,152
20190601|2018-12-07 10:30,7,19.5,19.58,19.43,19.57,143
20190601|2018-12-07 11:00,7,19.57,19.58,19.47,19.56,108
20190601|2018-12-07 11:30,7,19.59,19.67,19.45,19.47,145
20190601|2018-12-07 12:00,7,19.47,19.6,19.45,19.52,51
20190601|2018-12-07 12:30,7,19.52,19.75,19.51,19.75,113
20190601|2018-12-07 13:00,7,19.75,19.79,19.57,19.64,260
20190601|2018-12-07 13:30,7,19.6,19.85,19.6,19.77,140
20190601|2018-12-07 14:00,7,19.77,19.8,19.62,19.63,214
20190601|2018-12-07 14:30,7,19.6,19.65,19.45,19.61,309
20190601|2018-12-07 15:00,7,19.6,19.67,19.6,19.6,190
20190601|2018-12-07 15:30,7,19.62,19.65,19.6,19.62,21
20190601|2018-12-09 17:00,10,19.82,19.82,19.82,19.82,4
20190601|2018-12-09 17:30,10,19.83,19.88,19.83,19.85,11
20190601|2018-12-09 18:00,10,19.8,19.87,19.76,19.85,16
20190601|2018-12-09 18:30,10,19.87,19.87,19.87,19.87,1
20190601|2018-12-09 21:30,10,19.85,19.85,19.85,19.85,3
20190601|2018-12-09 22:00,10,19.85,19.85,19.85,19.85,1
20190601|2018-12-09 23:00,10,19.81,19.82,19.81,19.82,3
20190601|2018-12-09 23:30,10,19.79,19.79,19.79,19.79,1
20190601|2018-12-10 00:00,10,19.81,19.83,19.79,19.83,14
20190601|2018-12-10 00:30,10,19.82,19.84,19.82,19.82,6
20190601|2018-12-10 01:00,10,19.8,19.8,19.75,19.75,3
20190601|2018-12-10 02:00,10,19.67,19.7,19.67,19.7,2
20190601|2018-12-10 02:30,10,19.66,19.77,19.66,19.77,2
20190601|2018-12-10 03:00,10,19.72,19.72,19.7,19.71,6
20190601|2018-12-10 03:30,10,19.65,19.66,19.65,19.66,3
20190601|2018-12-10 04:00,10,19.67,19.68,19.66,19.67,5
20190601|2018-12-10 04:30,10,19.65,19.65,19.65,19.65,1
20190601|2018-12-10 05:00,10,19.62,19.62,19.62,19.62,2
20190601|2018-12-10 05:30,10,19.6,19.65,19.6,19.65,2
20190601|2018-12-10 06:00,10,19.61,19.61,19.61,19.61,3
20190601|2018-12-10 08:00,10,19.57,19.6,19.57,19.6,14
20190601|2018-12-10 08:30,10,19.61,19.88,19.52,19.85,170
20190601|2018-12-10 09:00,10,19.88,19.9,19.71,19.78,164
20190601|2018-12-10 09:30,10,19.81,20.05,19.81,20.01,189
20190601|2018-12-10 10:00,10,20.01,20.21,20.01,20.07,189
20190601|2018-12-10 10:30,10,20,20.07,19.85,19.92,194
20190601|2018-12-10 11:00,10,19.96,20.05,19.94,19.97,74
20190601|2018-12-10 11:30,10,20,20,19.79,19.79,113
20190601|2018-12-10 12:00,10,19.8,19.85,19.75,19.85,12
20190601|2018-12-10 12:30,10,19.73,19.75,19.65,19.7,38
20190601|2018-12-10 13:00,10,19.7,19.75,19.65,19.75,22
20190601|2018-12-10 13:30,10,19.62,19.73,19.57,19.73,92
20190601|2018-12-10 14:00,10,19.75,19.81,19.7,19.8,46
20190601|2018-12-10 14:30,10,19.6,19.7,19.57,19.67,204
20190601|2018-12-10 15:00,10,19.67,19.67,19.57,19.57,144
20190601|2018-12-10 15:30,10,19.55,19.57,19.5,19.57,7
20190601|2018-12-10 17:30,11,19.61,19.62,19.61,19.62,8
20190601|2018-12-10 18:00,11,19.62,19.62,19.62,19.62,3
20190601|2018-12-11 01:00,11,19.6,19.6,19.6,19.6,3
20190601|2018-12-11 02:00,11,19.64,19.64,19.62,19.62,7
20190601|2018-12-11 04:00,11,19.56,19.56,19.56,19.56,4
20190601|2018-12-11 05:00,11,19.51,19.51,19.5,19.5,4
20190601|2018-12-11 05:30,11,19.47,19.47,19.43,19.45,6
20190601|2018-12-11 06:00,11,19.43,19.43,19.38,19.38,10
20190601|2018-12-11 06:30,11,19.4,19.4,19.38,19.4,3
20190601|2018-12-11 07:30,11,19.37,19.37,19.32,19.32,4
20190601|2018-12-11 08:00,11,19.34,19.38,19.34,19.38,3
20190601|2018-12-11 08:30,11,19.35,19.58,19.35,19.58,89
20190601|2018-12-11 09:00,11,19.55,19.65,19.53,19.57,105
20190601|2018-12-11 09:30,11,19.55,19.77,19.55,19.75,114
20190601|2018-12-11 10:00,11,19.75,19.75,19.67,19.72,209
20190601|2018-12-11 10:30,11,19.71,19.81,19.71,19.75,44
20190601|2018-12-11 11:00,11,19.75,19.95,19.75,19.9,114
20190601|2018-12-11 11:30,11,19.92,19.92,19.82,19.87,70
20190601|2018-12-11 12:00,11,19.87,19.88,19.78,19.78,91
20190601|2018-12-11 12:30,11,19.81,20.01,19.81,20.01,103
20190601|2018-12-11 13:00,11,20,20.01,19.77,19.77,30
20190601|2018-12-11 13:30,11,19.75,19.76,19.66,19.67,83
20190601|2018-12-11 14:00,11,19.71,19.76,19.52,19.57,137
20190601|2018-12-11 14:30,11,19.58,19.72,19.46,19.72,70
20190601|2018-12-11 15:00,11,19.72,19.72,19.55,19.65,190
20190601|2018-12-11 15:30,11,19.62,19.82,19.62,19.8,73
20190601|2018-12-11 17:00,12,19.77,19.77,19.7,19.7,13
20190601|2018-12-11 19:30,12,19.5,19.54,19.5,19.53,29
20190601|2018-12-11 20:00,12,19.53,19.53,19.53,19.53,1
20190601|2018-12-12 01:00,12,19.55,19.55,19.55,19.55,1
20190601|2018-12-12 02:00,12,19.6,19.6,19.6,19.6,1
20190601|2018-12-12 04:00,12,19.46,19.46,19.46,19.46,4
20190601|2018-12-12 05:00,12,19.45,19.45,19.45,19.45,1
20190601|2018-12-12 07:30,12,19.41,19.41,19.41,19.41,1
20190601|2018-12-12 08:00,12,19.4,19.4,19.4,19.4,2
20190601|2018-12-12 08:30,12,19.45,19.7,19.41,19.62,192
20190601|2018-12-12 09:00,12,19.59,19.61,19.43,19.52,53
20190601|2018-12-12 09:30,12,19.55,19.55,19.41,19.41,68
20190601|2018-12-12 10:00,12,19.45,19.5,19.37,19.5,53
20190601|2018-12-12 10:30,12,19.5,19.53,19.43,19.5,68
20190601|2018-12-12 11:00,12,19.45,19.5,19.44,19.5,23
20190601|2018-12-12 11:30,12,19.43,19.46,19.38,19.38,55
20190601|2018-12-12 12:00,12,19.39,19.43,19.38,19.4,12
20190601|2018-12-12 12:30,12,19.38,19.42,19.38,19.42,12
20190601|2018-12-12 13:00,12,19.43,19.53,19.41,19.53,63
20190601|2018-12-12 13:30,12,19.53,19.57,19.5,19.53,48
20190601|2018-12-12 14:00,12,19.56,19.6,19.53,19.57,53
20190601|2018-12-12 14:30,12,19.57,19.71,19.52,19.7,205
20190601|2018-12-12 15:00,12,19.71,19.75,19.62,19.67,203
20190601|2018-12-12 15:30,12,19.66,19.77,19.66,19.74,60
20190601|2018-12-12 17:30,13,19.67,19.67,19.66,19.66,6
20190601|2018-12-12 18:00,13,19.65,19.65,19.65,19.65,1
20190601|2018-12-12 20:00,13,19.6,19.6,19.58,19.6,22
20190601|2018-12-12 22:30,13,19.5,19.55,19.5,19.52,33
20190601|2018-12-12 23:00,13,19.55,19.55,19.53,19.53,2
20190601|2018-12-13 02:00,13,19.55,19.55,19.55,19.55,1
20190601|2018-12-13 02:30,13,19.57,19.61,19.55,19.61,16
20190601|2018-12-13 03:00,13,19.63,19.63,19.63,19.63,2
20190601|2018-12-13 03:30,13,19.63,19.63,19.61,19.61,5
20190601|2018-12-13 04:30,13,19.61,19.61,19.6,19.6,2
20190601|2018-12-13 05:30,13,19.66,19.66,19.66,19.66,2
20190601|2018-12-13 06:00,13,19.65,19.65,19.65,19.65,2
20190601|2018-12-13 06:30,13,19.67,19.67,19.67,19.67,1
20190601|2018-12-13 07:00,13,19.6,19.6,19.6,19.6,4
20190601|2018-12-13 07:30,13,19.6,19.6,19.6,19.6,25
20190601|2018-12-13 08:00,13,19.6,19.6,19.55,19.55,4
20190601|2018-12-13 08:30,13,19.6,19.7,19.51,19.66,98
20190601|2018-12-13 09:00,13,19.65,19.65,19.5,19.58,192
20190601|2018-12-13 09:30,13,19.61,19.77,19.56,19.7,198
20190601|2018-12-13 10:00,13,19.75,19.77,19.68,19.71,61
20190601|2018-12-13 10:30,13,19.7,19.72,19.65,19.72,10
20190601|2018-12-13 11:00,13,19.75,19.85,19.75,19.81,75
20190601|2018-12-13 11:30,13,19.78,19.83,19.73,19.82,114
20190601|2018-12-13 12:00,13,19.82,19.92,19.8,19.85,123
20190601|2018-12-13 12:30,13,19.78,19.8,19.7,19.78,40
20190601|2018-12-13 13:00,13,19.8,19.85,19.76,19.82,27
20190601|2018-12-13 13:30,13,19.85,19.86,19.73,19.8,156
20190601|2018-12-13 14:00,13,19.79,19.86,19.72,19.76,145
20190601|2018-12-13 14:30,13,19.71,19.8,19.63,19.75,270
20190601|2018-12-13 15:00,13,19.75,19.8,19.65,19.72,360
20190601|2018-12-13 15:30,13,19.72,19.72,19.7,19.71,19
20190601|2018-12-13 17:00,14,19.7,19.7,19.7,19.7,2
20190601|2018-12-13 18:30,14,19.7,19.75,19.7,19.75,10
20190601|2018-12-13 19:00,14,19.77,19.91,19.77,19.9,41
20190601|2018-12-13 19:30,14,19.9,19.91,19.9,19.91,6
20190601|2018-12-13 20:00,14,19.91,19.93,19.91,19.91,26
20190601|2018-12-13 21:00,14,19.92,19.92,19.9,19.9,3
20190601|2018-12-13 22:30,14,19.95,19.95,19.95,19.95,12
20190601|2018-12-13 23:00,14,19.95,19.95,19.95,19.95,3
20190601|2018-12-13 23:30,14,19.89,19.95,19.86,19.95,27
20190601|2018-12-14 00:00,14,19.94,19.94,19.94,19.94,1
20190601|2018-12-14 01:30,14,19.95,19.95,19.95,19.95,2
20190601|2018-12-14 02:00,14,19.96,20,19.95,19.98,15
20190601|2018-12-14 02:30,14,19.98,20.07,19.98,20.06,32
20190601|2018-12-14 03:00,14,20.06,20.07,20.06,20.07,23
20190601|2018-12-14 03:30,14,20.09,20.13,20.08,20.08,18
20190601|2018-12-14 04:30,14,20.02,20.02,20.02,20.02,1
20190601|2018-12-14 05:00,14,20.01,20.01,20.01,20.01,1
20190601|2018-12-14 05:30,14,20,20.03,20,20,40
20190601|2018-12-14 08:00,14,19.95,19.95,19.9,19.9,12
20190601|2018-12-14 08:30,14,19.91,20.01,19.89,19.89,90
20190601|2018-12-14 09:00,14,19.9,19.95,19.83,19.92,37
20190601|2018-12-14 09:30,14,19.98,20.01,19.89,19.9,14
20190601|2018-12-14 10:00,14,19.89,20.01,19.85,19.95,199
20190601|2018-12-14 10:30,14,19.92,20.02,19.9,20.02,109
20190601|2018-12-14 11:00,14,20,20,19.95,19.95,12
20190601|2018-12-14 11:30,14,19.91,19.97,19.9,19.95,61
20190601|2018-12-14 12:00,14,19.95,20,19.9,19.96,102
20190601|2018-12-14 12:30,14,19.97,20.03,19.97,19.97,50
20190601|2018-12-14 13:00,14,19.98,20,19.93,19.94,36
20190601|2018-12-14 13:30,14,19.93,20.11,19.93,20,312
20190601|2018-12-14 14:00,14,19.98,20.01,19.89,19.99,105
20190601|2018-12-14 14:30,14,20,20.05,19.9,19.95,219
20190601|2018-12-14 15:00,14,19.93,19.95,19.85,19.9,414
20190601|2018-12-14 15:30,14,19.92,19.92,19.9,19.92,9
20190601|2018-12-16 19:30,17,19.85,19.85,19.8,19.82,24
20190601|2018-12-16 20:30,17,19.81,19.81,19.81,19.81,1
20190601|2018-12-16 22:00,17,19.83,19.83,19.83,19.83,1
20190601|2018-12-16 22:30,17,19.82,19.82,19.82,19.82,5
20190601|2018-12-16 23:00,17,19.81,19.81,19.81,19.81,4
20190601|2018-12-17 02:30,17,19.95,19.95,19.9,19.9,2
20190601|2018-12-17 03:00,17,19.9,19.9,19.9,19.9,1
20190601|2018-12-17 03:30,17,19.87,19.87,19.87,19.87,1
20190601|2018-12-17 04:00,17,19.85,19.85,19.85,19.85,3
20190601|2018-12-17 05:00,17,19.87,19.87,19.87,19.87,1
20190601|2018-12-17 05:30,17,19.93,19.93,19.93,19.93,11
20190601|2018-12-17 06:00,17,19.93,19.95,19.93,19.95,25
20190601|2018-12-17 06:30,17,19.93,19.93,19.93,19.93,1
20190601|2018-12-17 07:00,17,19.95,20,19.95,20,4
20190601|2018-12-17 07:30,17,20.01,20.05,20.01,20.05,4
20190601|2018-12-17 08:00,17,20.05,20.13,20.03,20.13,861
20190601|2018-12-17 08:30,17,20.14,20.28,20.12,20.18,289
20190601|2018-12-17 09:00,17,20.15,20.17,20.01,20.06,75
20190601|2018-12-17 09:30,17,20.05,20.2,20.05,20.06,140
20190601|2018-12-17 10:00,17,20.05,20.05,19.97,20.05,277
20190601|2018-12-17 10:30,17,20.1,20.15,20.06,20.1,178
20190601|2018-12-17 11:00,17,20.15,20.2,20.08,20.18,132
20190601|2018-12-17 11:30,17,20.2,20.3,20.2,20.28,99
20190601|2018-12-17 12:00,17,20.3,20.32,20.2,20.25,147
20190601|2018-12-17 12:30,17,20.27,20.33,20.25,20.32,243
20190601|2018-12-17 13:00,17,20.31,20.35,20.25,20.3,195
20190601|2018-12-17 13:30,17,20.32,20.35,20.26,20.35,1332
20190601|2018-12-17 14:00,17,20.32,20.44,20.31,20.44,120
20190601|2018-12-17 14:30,17,20.45,20.57,20.41,20.45,538
20190601|2018-12-17 15:00,17,20.4,20.45,20.33,20.33,331
20190601|2018-12-17 15:30,17,20.33,20.35,20.25,20.28,61
20190601|2018-12-17 17:00,18,20.19,20.21,20.19,20.21,201
20190601|2018-12-17 18:00,18,20.2,20.25,20.2,20.25,12
20190601|2018-12-17 19:30,18,20.15,20.15,20.15,20.15,1
20190601|2018-12-17 21:00,18,20.25,20.25,20.25,20.25,2
20190601|2018-12-17 21:30,18,20.28,20.28,20.28,20.28,5
20190601|2018-12-17 22:00,18,20.29,20.29,20.29,20.29,1
20190601|2018-12-18 02:00,18,20.3,20.3,20.3,20.3,62
20190601|2018-12-18 03:00,18,20.3,20.3,20.25,20.3,25
20190601|2018-12-18 04:00,18,20.25,20.25,20.25,20.25,22
20190601|2018-12-18 04:30,18,20.25,20.25,20.25,20.25,23
20190601|2018-12-18 05:00,18,20.3,20.3,20.3,20.3,1
20190601|2018-12-18 05:30,18,20.25,20.25,20.25,20.25,2
20190601|2018-12-18 06:00,18,20.3,20.3,20.3,20.3,1
20190601|2018-12-18 06:30,18,20.25,20.25,20.2,20.2,56
20190601|2018-12-18 07:00,18,20.18,20.22,20.18,20.2,11
20190601|2018-12-18 07:30,18,20.25,20.25,20.22,20.24,6
20190601|2018-12-18 08:00,18,20.23,20.25,20.2,20.25,14
20190601|2018-12-18 08:30,18,20.25,20.32,20.25,20.25,70
20190601|2018-12-18 09:00,18,20.26,20.41,20.26,20.4,26
20190601|2018-12-18 09:30,18,20.4,20.5,20.35,20.5,161
20190601|2018-12-18 10:00,18,20.48,20.59,20.45,20.56,157
20190601|2018-12-18 10:30,18,20.55,20.55,20.5,20.5,78
20190601|2018-12-18 11:00,18,20.51,20.53,20.42,20.47,63
20190601|2018-12-18 11:30,18,20.46,20.5,20.44,20.45,132
20190601|2018-12-18 12:00,18,20.45,20.53,20.43,20.5,298
20190601|2018-12-18 12:30,18,20.5,20.65,20.5,20.6,140
20190601|2018-12-18 13:00,18,20.58,20.62,20.55,20.6,208
20190601|2018-12-18 13:30,18,20.58,20.8,20.58,20.78,240
20190601|2018-12-18 14:00,18,20.76,20.78,20.58,20.7,173
20190601|2018-12-18 14:30,18,20.68,20.68,20.4,20.46,333
20190601|2018-12-18 15:00,18,20.5,20.6,20.48,20.57,328
20190601|2018-12-18 15:30,18,20.6,20.67,20.57,20.65,187
20190601|2018-12-18 17:00,19,20.61,20.61,20.61,20.61,2
20190601|2018-12-18 17:30,19,20.65,20.65,20.6,20.6,2
20190601|2018-12-18 18:00,19,20.6,20.6,20.6,20.6,15
20190601|2018-12-18 18:30,19,20.6,20.6,20.55,20.55,27
20190601|2018-12-18 19:00,19,20.5,20.5,20.47,20.49,15
20190601|2018-12-18 19:30,19,20.52,20.52,20.47,20.47,3
20190601|2018-12-18 20:00,19,20.48,20.52,20.48,20.52,4
20190601|2018-12-18 20:30,19,20.52,20.52,20.52,20.52,1
20190601|2018-12-18 22:00,19,20.5,20.5,20.5,20.5,36
20190601|2018-12-18 22:30,19,20.45,20.45,20.45,20.45,2
20190601|2018-12-18 23:00,19,20.43,20.43,20.43,20.43,6
20190601|2018-12-19 01:30,19,20.43,20.43,20.43,20.43,6
20190601|2018-12-19 02:00,19,20.5,20.55,20.5,20.55,64
20190601|2018-12-19 02:30,19,20.55,20.55,20.55,20.55,3
20190601|2018-12-19 04:30,19,20.46,20.47,20.46,20.47,2
20190601|2018-12-19 06:30,19,20.45,20.47,20.45,20.47,12
20190601|2018-12-19 07:00,19,20.48,20.57,20.47,20.57,20
20190601|2018-12-19 07:30,19,20.48,20.48,20.48,20.48,1
20190601|2018-12-19 08:00,19,20.55,20.56,20.5,20.51,140
20190601|2018-12-19 08:30,19,20.51,20.55,20.4,20.46,310
20190601|2018-12-19 09:00,19,20.46,20.5,20.35,20.4,441
20190601|2018-12-19 09:30,19,20.37,20.4,20.32,20.36,77
20190601|2018-12-19 10:00,19,20.38,20.45,20.38,20.45,85
20190601|2018-12-19 10:30,19,20.45,20.45,20.35,20.35,116
20190601|2018-12-19 11:00,19,20.32,20.33,20.27,20.31,103
20190601|2018-12-19 11:30,19,20.33,20.33,20.3,20.3,56
20190601|2018-12-19 12:00,19,20.35,20.37,20.33,20.35,184
20190601|2018-12-19 12:30,19,20.35,20.35,20.29,20.29,117
20190601|2018-12-19 13:00,19,20.25,20.56,20.2,20.32,328
20190601|2018-12-19 13:30,19,20.3,20.72,20.27,20.65,216
20190601|2018-12-19 14:00,19,20.68,20.95,20.61,20.72,237
20190601|2018-12-19 14:30,19,20.76,20.87,20.63,20.64,236
20190601|2018-12-19 15:00,19,20.7,20.8,20.65,20.75,485
20190601|2018-12-19 15:30,19,20.75,20.81,20.75,20.8,142
20190601|2018-12-19 17:00,20,20.65,20.65,20.65,20.65,1
20190601|2018-12-19 17:30,20,20.65,20.65,20.65,20.65,2
20190601|2018-12-19 18:00,20,20.66,20.68,20.66,20.68,2
20190601|2018-12-19 19:30,20,20.65,20.65,20.65,20.65,2
20190601|2018-12-19 20:30,20,20.73,20.73,20.73,20.73,1
20190601|2018-12-19 21:00,20,20.76,20.76,20.76,20.76,1
20190601|2018-12-19 21:30,20,20.8,20.82,20.8,20.82,2
20190601|2018-12-19 22:00,20,20.85,20.9,20.85,20.9,4
20190601|2018-12-19 22:30,20,20.92,20.95,20.92,20.94,6
20190601|2018-12-19 23:00,20,20.94,20.95,20.94,20.95,3
20190601|2018-12-19 23:30,20,20.95,20.95,20.95,20.95,1
20190601|2018-12-20 00:30,20,20.95,20.95,20.95,20.95,1
20190601|2018-12-20 01:00,20,20.9,20.9,20.87,20.87,9
20190601|2018-12-20 01:30,20,20.85,20.85,20.82,20.85,14
20190601|2018-12-20 02:00,20,20.9,20.9,20.82,20.82,50
20190601|2018-12-20 02:30,20,20.87,20.87,20.87,20.87,1
20190601|2018-12-20 04:00,20,20.73,20.73,20.73,20.73,30
20190601|2018-12-20 04:30,20,20.78,20.78,20.75,20.78,21
20190601|2018-12-20 05:30,20,20.68,20.68,20.68,20.68,4
20190601|2018-12-20 06:00,20,20.65,20.65,20.65,20.65,9
20190601|2018-12-20 06:30,20,20.7,20.7,20.65,20.65,9
20190601|2018-12-20 07:00,20,20.69,20.73,20.68,20.72,23
20190601|2018-12-20 07:30,20,20.65,20.77,20.65,20.77,22
20190601|2018-12-20 08:00,20,20.77,20.88,20.77,20.85,140
20190601|2018-12-20 08:30,20,20.83,20.97,20.8,20.87,162
20190601|2018-12-20 09:00,20,20.85,20.97,20.78,20.88,418
20190601|2018-12-20 09:30,20,20.87,20.87,20.75,20.77,64
20190601|2018-12-20 10:00,20,20.82,20.97,20.8,20.97,386
20190601|2018-12-20 10:30,20,20.95,21.12,20.87,21.1,605
20190601|2018-12-20 11:00,20,21.06,21.23,20.9,20.9,763
20190601|2018-12-20 11:30,20,20.9,21.02,20.87,20.95,617
20190601|2018-12-20 12:00,20,20.95,21.15,20.95,21.1,398
20190601|2018-12-20 12:30,20,21.1,21.15,21.05,21.1,200
20190601|2018-12-20 13:00,20,21.15,21.23,21.05,21.05,318
20190601|2018-12-20 13:30,20,21,21.02,20.87,21.02,472
20190601|2018-12-20 14:00,20,21,21.05,20.81,20.88,699
20190601|2018-12-20 14:30,20,20.85,21.02,20.8,20.9,268
20190601|2018-12-20 15:00,20,20.9,20.95,20.77,20.8,425
20190601|2018-12-20 15:30,20,20.76,20.8,20.75,20.75,28
20190601|2018-12-20 17:00,21,20.78,20.78,20.77,20.77,2
20190601|2018-12-20 17:30,21,20.73,20.73,20.73,20.73,13
20190601|2018-12-20 18:00,21,20.8,20.8,20.8,20.8,4
20190601|2018-12-20 20:30,21,20.8,20.8,20.8,20.8,4
20190601|2018-12-21 02:00,21,20.8,20.8,20.8,20.8,23
20190601|2018-12-21 02:30,21,20.82,20.85,20.82,20.85,7
20190601|2018-12-21 03:00,21,20.85,20.86,20.85,20.86,8
20190601|2018-12-21 03:30,21,20.85,20.85,20.85,20.85,3
20190601|2018-12-21 04:00,21,20.88,20.92,20.86,20.92,15
20190601|2018-12-21 04:30,21,20.85,20.85,20.85,20.85,6
20190601|2018-12-21 05:00,21,20.85,20.85,20.8,20.81,13
20190601|2018-12-21 05:30,21,20.8,20.8,20.8,20.8,2
20190601|2018-12-21 06:00,21,20.8,20.83,20.8,20.83,3
20190601|2018-12-21 06:30,21,20.84,20.84,20.84,20.84,1
20190601|2018-12-21 07:00,21,20.8,20.8,20.77,20.78,22
20190601|2018-12-21 07:30,21,20.75,20.75,20.65,20.7,32
20190601|2018-12-21 08:00,21,20.7,20.8,20.66,20.8,58
20190601|2018-12-21 08:30,21,20.8,20.9,20.71,20.75,547
20190601|2018-12-21 09:00,21,20.75,20.84,20.4,20.5,1161
20190601|2018-12-21 09:30,21,20.46,20.72,20.45,20.67,410
20190601|2018-12-21 10:00,21,20.7,20.75,20.6,20.6,154
20190601|2018-12-21 10:30,21,20.6,20.77,20.6,20.73,194
20190601|2018-12-21 11:00,21,20.75,20.9,20.75,20.9,235
20190601|2018-12-21 11:30,21,20.95,21,20.8,20.88,777
20190601|2018-12-21 12:00,21,20.9,20.96,20.8,20.87,173
20190601|2018-12-21 12:30,21,20.85,20.95,20.77,20.9,316
20190601|2018-12-21 13:00,21,20.9,20.95,20.86,20.95,161
20190601|2018-12-21 13:30,21,20.92,21.05,20.9,21,216
20190601|2018-12-21 14:00,21,21,21.12,20.95,21.1,313
20190601|2018-12-21 14:30,21,21.1,21.1,20.9,21.05,570
20190601|2018-12-21 15:00,21,21.07,21.08,20.91,21,490
20190601|2018-12-21 15:30,21,21,21.02,20.9,20.94,13
20190601|2018-12-23 17:00,24,21.05,21.05,21.03,21.03,2
20190601|2018-12-23 18:00,24,21.05,21.05,21.05,21.05,14
20190601|2018-12-23 18:30,24,21,21,21,21,1
20190601|2018-12-23 19:00,24,21,21,21,21,1
20190601|2018-12-23 20:30,24,20.9,20.95,20.9,20.95,3
20190601|2018-12-23 23:00,24,20.87,20.87,20.87,20.87,5
20190601|2018-12-24 01:30,24,20.87,20.88,20.85,20.85,13
20190601|2018-12-24 06:00,24,21.06,21.1,21.05,21.1,7
20190601|2018-12-24 06:30,24,21.1,21.2,21.1,21.2,8
20190601|2018-12-24 07:00,24,21.2,21.2,21.1,21.1,8
20190601|2018-12-24 07:30,24,21.1,21.15,21.1,21.15,7
20190601|2018-12-24 08:00,24,21.1,21.15,21.05,21.15,30
20190601|2018-12-24 08:30,24,21.15,21.35,21.15,21.25,76
20190601|2018-12-24 09:00,24,21.22,21.35,21.2,21.25,57
20190601|2018-12-24 09:30,24,21.25,21.27,21.01,21.26,169
20190601|2018-12-24 10:00,24,21.25,21.35,21.23,21.23,153
20190601|2018-12-24 10:30,24,21.23,21.26,21.15,21.2,198
20190601|2018-12-24 11:00,24,21.15,21.21,21,21.05,465
20190601|2018-12-24 11:30,24,21,21.07,20.95,20.97,341
20190601|2018-12-24 12:00,24,20.98,21.11,20.96,21,398
20190601|2018-12-25 17:00,26,20.95,21.11,20.9,21.1,54
20190601|2018-12-25 17:30,26,20.99,20.99,20.9,20.91,45
20190601|2018-12-25 18:00,26,20.9,20.95,20.9,20.95,4
20190601|2018-12-25 19:00,26,20.9,20.95,20.89,20.95,6
20190601|2018-12-25 19:30,26,21,21,21,21,4
20190601|2018-12-25 20:00,26,20.95,20.95,20.95,20.95,5
20190601|2018-12-25 20:30,26,21,21,20.95,20.95,2
20190601|2018-12-25 21:30,26,20.94,20.96,20.94,20.96,4
20190601|2018-12-25 23:00,26,21.05,21.05,21,21,3
20190601|2018-12-25 23:30,26,21,21.05,21,21.05,3
20190601|2018-12-26 00:00,26,20.95,20.95,20.95,20.95,1
20190601|2018-12-26 02:00,26,20.9,20.9,20.88,20.88,5
20190601|2018-12-26 02:30,26,20.85,20.88,20.83,20.86,12
20190601|2018-12-26 03:00,26,20.83,20.85,20.83,20.85,10
20190601|2018-12-26 03:30,26,20.84,20.85,20.75,20.75,17
20190601|2018-12-26 04:30,26,20.8,20.8,20.8,20.8,1
20190601|2018-12-26 05:00,26,20.77,20.77,20.77,20.77,2
20190601|2018-12-26 06:00,26,20.75,20.76,20.74,20.74,79
20190601|2018-12-26 06:30,26,20.74,20.75,20.71,20.72,34
20190601|2018-12-26 07:00,26,20.76,20.8,20.76,20.77,53
20190601|2018-12-26 07:30,26,20.8,20.87,20.8,20.85,239
20190601|2018-12-26 08:00,26,20.88,20.91,20.72,20.75,100
20190601|2018-12-26 08:30,26,20.7,21.08,20.55,21.08,768
20190601|2018-12-26 09:00,26,21.1,21.11,20.76,20.8,193
20190601|2018-12-26 09:30,26,20.82,21,20.77,21,245
20190601|2018-12-26 10:00,26,20.95,20.97,20.8,20.8,138
20190601|2018-12-26 10:30,26,20.81,20.85,20.7,20.7,302
20190601|2018-12-26 11:00,26,20.67,20.71,20.53,20.6,316
20190601|2018-12-26 11:30,26,20.61,20.65,20.53,20.55,288
20190601|2018-12-26 12:00,26,20.5,20.63,20.45,20.62,146
20190601|2018-12-26 12:30,26,20.6,20.62,20.5,20.55,94
20190601|2018-12-26 13:00,26,20.55,20.65,20.47,20.65,100
20190601|2018-12-26 13:30,26,20.6,20.72,20.56,20.58,220
20190601|2018-12-26 14:00,26,20.6,20.77,20.55,20.65,811
20190601|2018-12-26 14:30,26,20.65,20.72,20.48,20.57,641
20190601|2018-12-26 15:00,26,20.55,20.65,20.5,20.6,398
20190601|2018-12-26 15:30,26,20.6,20.66,20.53,20.66,43
20190601|2018-12-26 17:00,27,20.57,20.57,20.57,20.57,2
20190601|2018-12-26 17:30,27,20.65,20.65,20.65,20.65,28
20190601|2018-12-26 18:00,27,20.65,20.65,20.65,20.65,4
20190601|2018-12-26 23:00,27,20.55,20.55,20.55,20.55,1
20190601|2018-12-26 23:30,27,20.6,20.7,20.6,20.7,2
20190601|2018-12-27 00:00,27,20.7,20.7,20.7,20.7,2
20190601|2018-12-27 02:00,27,20.75,20.75,20.75,20.75,11
20190601|2018-12-27 02:30,27,20.75,20.77,20.75,20.75,8
20190601|2018-12-27 03:00,27,20.8,20.92,20.8,20.86,14
20190601|2018-12-27 03:30,27,20.9,20.96,20.9,20.96,14
20190601|2018-12-27 04:00,27,20.97,20.98,20.9,20.9,8
20190601|2018-12-27 04:30,27,20.85,20.97,20.85,20.97,24
20190601|2018-12-27 05:00,27,20.9,20.9,20.9,20.9,1
20190601|2018-12-27 06:00,27,20.9,20.9,20.9,20.9,1
20190601|2018-12-27 06:30,27,20.9,20.9,20.85,20.9,21
20190601|2018-12-27 07:00,27,20.93,20.93,20.9,20.9,17
20190601|2018-12-27 07:30,27,20.95,21.01,20.92,21,70
20190601|2018-12-27 08:00,27,21,21.07,20.93,20.96,195
20190601|2018-12-27 08:30,27,21,21.08,20.85,21,110
20190601|2018-12-27 09:00,27,21.02,21.2,21,21.2,282
20190601|2018-12-27 09:30,27,21.17,21.26,21.11,21.25,373
20190601|2018-12-27 10:00,27,21.26,21.3,21.16,21.16,95
20190601|2018-12-27 10:30,27,21.15,21.25,21.11,21.2,221
20190601|2018-12-27 11:00,27,21.2,21.36,21.2,21.36,56
20190601|2018-12-27 11:30,27,21.32,21.35,21.25,21.25,113
20190601|2018-12-27 12:00,27,21.26,21.31,21.21,21.28,49
20190601|2018-12-27 12:30,27,21.25,21.37,21.23,21.35,16
20190601|2018-12-27 13:00,27,21.37,21.51,21.37,21.45,158
20190601|2018-12-27 13:30,27,21.5,21.5,21.3,21.3,162
20190601|2018-12-27 14:00,27,21.35,21.35,20.97,20.97,124
20190601|2018-12-27 14:30,27,20.97,21.01,20.82,20.85,175
20190601|2018-12-27 15:00,27,20.82,20.91,20.77,20.8,373
20190601|2018-12-27 15:30,27,20.83,20.97,20.81,20.92,112
20190601|2018-12-27 17:00,28,20.95,20.95,20.95,20.95,3
20190601|2018-12-27 17:30,28,20.95,20.95,20.92,20.95,14
20190601|2018-12-27 18:00,28,20.92,20.92,20.92,20.92,67
20190601|2018-12-27 19:30,28,20.85,20.85,20.85,20.85,1
20190601|2018-12-27 22:30,28,20.8,20.8,20.8,20.8,3
20190601|2018-12-27 23:00,28,20.85,20.85,20.85,20.85,5
20190601|2018-12-27 23:30,28,20.9,20.91,20.87,20.87,17
20190601|2018-12-28 01:00,28,20.95,20.95,20.95,20.95,1
20190601|2018-12-28 01:30,28,20.9,20.9,20.9,20.9,1
20190601|2018-12-28 02:00,28,20.95,20.95,20.9,20.9,8
20190601|2018-12-28 03:00,28,20.9,20.95,20.9,20.95,157
20190601|2018-12-28 03:30,28,20.95,20.95,20.9,20.9,3
20190601|2018-12-28 04:00,28,20.9,20.9,20.87,20.87,3
20190601|2018-12-28 04:30,28,20.85,20.85,20.85,20.85,2
20190601|2018-12-28 05:00,28,20.9,20.9,20.85,20.85,10
20190601|2018-12-28 05:30,28,20.85,20.85,20.85,20.85,3
20190601|2018-12-28 06:00,28,20.85,20.9,20.85,20.85,21
20190601|2018-12-28 06:30,28,20.85,20.9,20.85,20.9,2
20190601|2018-12-28 07:00,28,20.9,20.9,20.9,20.9,4
20190601|2018-12-28 07:30,28,20.9,20.92,20.9,20.92,4
20190601|2018-12-28 08:00,28,20.9,20.9,20.9,20.9,2
20190601|2018-12-28 08:30,28,20.95,21.05,20.85,20.9,171
20190601|2018-12-28 09:00,28,20.95,21.05,20.95,21.05,231
20190601|2018-12-28 09:30,28,21.1,21.17,21.08,21.16,301
20190601|2018-12-28 10:00,28,21.16,21.2,21.08,21.11,173
20190601|2018-12-28 10:30,28,21.05,21.16,21,21.1,81
20190601|2018-12-28 11:00,28,21.06,21.11,21,21.11,139
20190601|2018-12-28 11:30,28,21.05,21.05,20.87,20.95,97
20190601|2018-12-28 12:00,28,20.91,20.97,20.87,20.95,139
20190601|2018-12-28 12:30,28,20.99,21.12,20.96,21,354
20190601|2018-12-28 13:00,28,21,21,20.83,20.86,162
20190601|2018-12-28 13:30,28,20.86,20.86,20.71,20.75,211
20190601|2018-12-28 14:00,28,20.75,20.85,20.74,20.85,212
20190601|2018-12-28 14:30,28,20.85,20.95,20.75,20.85,255
20190601|2018-12-28 15:00,28,20.82,20.96,20.8,20.85,223
20190601|2018-12-28 15:30,28,20.85,20.86,20.82,20.82,41
20190601|2018-12-30 17:00,31,20.83,20.83,20.72,20.72,37
20190601|2018-12-30 17:30,31,20.75,20.75,20.75,20.75,1
20190601|2018-12-30 18:30,31,20.75,20.75,20.75,20.75,1
20190601|2018-12-30 20:00,31,20.75,20.75,20.75,20.75,1
20190601|2018-12-30 20:30,31,20.75,20.75,20.75,20.75,2
20190601|2018-12-30 21:00,31,20.77,20.77,20.75,20.75,6
20190601|2018-12-30 22:00,31,20.8,20.8,20.8,20.8,14
20190601|2018-12-31 00:00,31,20.76,20.76,20.75,20.75,55
20190601|2018-12-31 00:30,31,20.75,20.77,20.75,20.75,7
20190601|2018-12-31 02:00,31,20.75,20.75,20.75,20.75,1
20190601|2018-12-31 02:30,31,20.7,20.7,20.7,20.7,14
20190601|2018-12-31 03:30,31,20.7,20.7,20.7,20.7,1
20190601|2018-12-31 05:00,31,20.65,20.65,20.65,20.65,1
20190601|2018-12-31 05:30,31,20.6,20.6,20.6,20.6,3
20190601|2018-12-31 06:30,31,20.55,20.55,20.55,20.55,4
20190601|2018-12-31 07:00,31,20.6,20.6,20.6,20.6,5
20190601|2018-12-31 07:30,31,20.6,20.6,20.55,20.55,32
20190601|2018-12-31 08:00,31,20.55,20.55,20.55,20.55,14
20190601|2018-12-31 08:30,31,20.54,20.66,20.52,20.61,215
20190601|2018-12-31 09:00,31,20.61,20.68,20.57,20.65,111
20190601|2018-12-31 09:30,31,20.7,20.71,20.69,20.69,41
20190601|2018-12-31 10:00,31,20.7,20.7,20.65,20.65,30
20190601|2018-12-31 10:30,31,20.67,20.7,20.67,20.7,35
20190601|2018-12-31 11:00,31,20.65,20.65,20.65,20.65,22
20190601|2018-12-31 11:30,31,20.6,20.65,20.6,20.65,82
20190601|2018-12-31 12:00,31,20.6,20.63,20.55,20.58,101
20190601|2018-12-31 12:30,31,20.57,20.65,20.57,20.65,50
20190601|2018-12-31 13:00,31,20.67,20.7,20.65,20.7,213
20190601|2018-12-31 13:30,31,20.75,20.75,20.65,20.71,61
20190601|2018-12-31 14:00,31,20.72,20.76,20.65,20.7,240
20190601|2018-12-31 14:30,31,20.65,20.7,20.57,20.6,219
20190601|2018-12-31 15:00,31,20.55,20.6,20.5,20.56,230
20190601|2018-12-31 15:30,31,20.54,20.55,20.5,20.5,16
20190601|2019-01-01 17:00,2,20.49,20.49,20.4,20.4,17
20190601|2019-01-01 19:30,2,20.45,20.55,20.45,20.55,3
20190601|2019-01-01 20:00,2,20.55,20.61,20.55,20.6,13
20190601|2019-01-01 20:30,2,20.6,20.7,20.6,20.69,43
20190601|2019-01-01 22:00,2,20.73,20.73,20.73,20.73,9
20190601|2019-01-02 01:30,2,20.8,20.8,20.8,20.8,1
20190601|2019-01-02 02:00,2,20.8,20.97,20.8,20.97,26
20190601|2019-01-02 02:30,2,21,21,20.95,20.95,67
20190601|2019-01-02 03:30,2,20.9,20.9,20.9,20.9,1
20190601|2019-01-02 07:00,2,20.89,20.89,20.89,20.89,2
20190601|2019-01-02 07:30,2,20.9,20.9,20.9,20.9,1
20190601|2019-01-02 08:00,2,20.78,20.78,20.78,20.78,1
20190601|2019-01-02 08:30,2,20.75,20.85,20.7,20.75,218
20190601|2019-01-02 09:00,2,20.8,20.8,20.7,20.75,45
20190601|2019-01-02 09:30,2,20.77,20.8,20.58,20.61,266
20190601|2019-01-02 10:00,2,20.65,20.65,20.51,20.57,73
20190601|2019-01-02 10:30,2,20.58,20.68,20.5,20.68,86
20190601|2019-01-02 11:00,2,20.68,20.7,20.62,20.67,150
20190601|2019-01-02 11:30,2,20.7,20.7,20.46,20.46,321
20190601|2019-01-02 12:00,2,20.46,20.5,20.42,20.47,38
20190601|2019-01-02 12:30,2,20.47,20.52,20.42,20.46,99
20190601|2019-01-02 13:00,2,20.46,20.55,20.45,20.45,96
20190601|2019-01-02 13:30,2,20.45,20.56,20.42,20.55,978
20190601|2019-01-02 14:00,2,20.57,20.6,20.45,20.47,172
20190601|2019-01-02 14:30,2,20.53,20.55,20.35,20.35,402
20190601|2019-01-02 15:00,2,20.35,20.5,20.31,20.45,594
20190601|2019-01-02 15:30,2,20.52,20.7,20.5,20.66,206
20190601|2019-01-02 17:00,3,20.8,20.87,20.75,20.84,119
20190601|2019-01-02 17:30,3,20.85,20.9,20.85,20.88,33
20190601|2019-01-02 18:00,3,20.85,20.85,20.85,20.85,40
20190601|2019-01-02 18:30,3,20.85,20.85,20.81,20.85,10
20190601|2019-01-02 19:00,3,20.85,20.85,20.85,20.85,1
20190601|2019-01-02 19:30,3,20.8,20.81,20.8,20.81,13
20190601|2019-01-02 20:00,3,20.8,20.82,20.77,20.81,73
20190601|2019-01-02 20:30,3,20.82,20.87,20.82,20.85,61
20190601|2019-01-02 21:00,3,20.85,20.87,20.85,20.87,31
20190601|2019-01-02 23:30,3,20.9,20.9,20.9,20.9,4
20190601|2019-01-03 00:00,3,20.9,20.95,20.88,20.95,17
20190601|2019-01-03 01:00,3,20.85,20.85,20.85,20.85,1
20190601|2019-01-03 02:00,3,20.9,20.95,20.86,20.86,40
20190601|2019-01-03 02:30,3,20.85,20.86,20.83,20.86,16
20190601|2019-01-03 03:00,3,20.86,20.86,20.8,20.81,13
20190601|2019-01-03 03:30,3,20.85,20.95,20.85,20.95,81
20190601|2019-01-03 04:00,3,20.95,20.95,20.95,20.95,4
20190601|2019-01-03 05:00,3,21,21,20.95,21,12
20190601|2019-01-03 06:30,3,20.9,20.9,20.9,20.9,6
20190601|2019-01-03 07:00,3,20.85,20.85,20.85,20.85,1
20190601|2019-01-03 07:30,3,20.8,20.8,20.72,20.72,11
20190601|2019-01-03 08:00,3,20.75,20.75,20.7,20.7,4
20190601|2019-01-03 08:30,3,20.67,20.85,20.65,20.75,52
20190601|2019-01-03 09:00,3,20.8,21.01,20.79,20.95,402
20190601|2019-01-03 09:30,3,20.98,21.17,20.98,21.05,141
20190601|2019-01-03 10:00,3,21.05,21.05,20.86,20.95,78
20190601|2019-01-03 10:30,3,20.95,20.95,20.76,20.8,123
20190601|2019-01-03 11:00,3,20.8,20.95,20.8,20.93,196
20190601|2019-01-03 11:30,3,20.95,21,20.88,20.88,206
20190601|2019-01-03 12:00,3,20.9,21.07,20.89,21,149
20190601|2019-01-03 12:30,3,20.96,21,20.86,20.9,378
20190601|2019-01-03 13:00,3,20.95,20.97,20.75,20.75,237
20190601|2019-01-03 13:30,3,20.78,20.91,20.75,20.91,84
20190601|2019-01-03 14:00,3,20.9,21,20.9,20.91,258
20190601|2019-01-03 14:30,3,20.95,21.05,20.83,21,379
20190601|2019-01-03 15:00,3,21.05,21.06,20.95,21,719
20190601|2019-01-03 15:30,3,21.01,21.01,20.97,20.97,9
20190601|2019-01-03 17:30,4,21,21,21,21,4
20190601|2019-01-03 18:00,4,21.07,21.07,21.07,21.07,1
20190601|2019-01-03 18:30,4,21.06,21.06,21.06,21.06,1
20190601|2019-01-03 19:00,4,21.1,21.1,21.1,21.1,7
20190601|2019-01-03 19:30,4,21,21,21,21,1
20190601|2019-01-03 20:30,4,20.95,20.95,20.95,20.95,3
20190601|2019-01-03 21:00,4,20.9,20.91,20.9,20.91,8
20190601|2019-01-03 22:00,4,20.9,20.9,20.9,20.9,5
20190601|2019-01-03 23:30,4,20.85,20.85,20.85,20.85,1
20190601|2019-01-04 00:30,4,20.8,20.8,20.8,20.8,1
20190601|2019-01-04 01:30,4,20.8,20.8,20.8,20.8,4
20190601|2019-01-04 02:00,4,20.75,20.8,20.72,20.8,9
20190601|2019-01-04 03:30,4,20.7,20.7,20.7,20.7,2
20190601|2019-01-04 04:00,4,20.75,20.75,20.73,20.75,10
20190601|2019-01-04 05:00,4,20.7,20.7,20.65,20.65,11
20190601|2019-01-04 06:00,4,20.65,20.65,20.65,20.65,3
20190601|2019-01-04 06:30,4,20.7,20.7,20.7,20.7,2
20190601|2019-01-04 07:00,4,20.7,20.7,20.7,20.7,3
20190601|2019-01-04 07:30,4,20.65,20.72,20.65,20.65,29
20190601|2019-01-04 08:00,4,20.62,20.62,20.53,20.57,14
20190601|2019-01-04 08:30,4,20.6,20.73,20.6,20.7,252
20190601|2019-01-04 09:00,4,20.72,20.72,20.5,20.5,707
20190601|2019-01-04 09:30,4,20.45,20.5,20.43,20.43,123
20190601|2019-01-04 10:00,4,20.45,20.5,20.41,20.5,481
20190601|2019-01-04 10:30,4,20.5,20.51,20.4,20.5,107
20190601|2019-01-04 11:00,4,20.48,20.5,20.45,20.45,103
20190601|2019-01-04 11:30,4,20.5,20.5,20.37,20.4,194
20190601|2019-01-04 12:00,4,20.4,20.45,20.3,20.33,78
20190601|2019-01-04 12:30,4,20.3,20.41,20.29,20.4,134
20190601|2019-01-04 13:00,4,20.37,20.42,20.3,20.31,203
20190601|2019-01-04 13:30,4,20.35,20.41,20.3,20.38,328
20190601|2019-01-04 14:00,4,20.36,20.39,20.3,20.38,243
20190601|2019-01-04 14:30,4,20.35,20.35,20.2,20.25,350
20190601|2019-01-04 15:00,4,20.2,20.25,20.12,20.17,414
20190601|2019-01-04 15:30,4,20.17,20.18,20.15,20.15,9
20190601|2019-01-06 17:00,7,20.1,20.1,20.05,20.05,10
20190601|2019-01-06 17:30,7,20.1,20.1,20.1,20.1,21
20190601|2019-01-06 18:00,7,20.03,20.03,20,20,33
20190601|2019-01-06 18:30,7,20,20,20,20,11
20190601|2019-01-06 19:00,7,20,20.05,20,20.05,5
20190601|2019-01-06 19:30,7,20.05,20.05,20.05,20.05,1
20190601|2019-01-06 20:30,7,20.05,20.1,20.05,20.1,6
20190601|2019-01-06 21:00,7,20.1,20.1,20.1,20.1,2
20190601|2019-01-06 22:00,7,20.1,20.1,20.1,20.1,10
20190601|2019-01-06 23:30,7,20.1,20.1,20.1,20.1,1
20190601|2019-01-07 02:00,7,20.15,20.15,20.15,20.15,17
20190601|2019-01-07 02:30,7,20.15,20.2,20.15,20.2,5
20190601|2019-01-07 03:00,7,20.16,20.21,20.16,20.21,5
20190601|2019-01-07 03:30,7,20.24,20.26,20.2,20.2,28
20190601|2019-01-07 04:00,7,20.25,20.25,20.25,20.25,6
20190601|2019-01-07 05:00,7,20.24,20.24,20.24,20.24,1
20190601|2019-01-07 06:00,7,20.2,20.2,20.2,20.2,1
20190601|2019-01-07 06:30,7,20.2,20.2,20.2,20.2,3
20190601|2019-01-07 07:30,7,20.2,20.2,20.2,20.2,18
20190601|2019-01-07 08:00,7,20.2,20.2,20.15,20.15,6
20190601|2019-01-07 08:30,7,20.12,20.27,20.12,20.27,188
20190601|2019-01-07 09:00,7,20.27,20.27,20.15,20.15,190
20190601|2019-01-07 09:30,7,20.15,20.15,20.06,20.07,434
20190601|2019-01-07 10:00,7,20.06,20.08,20,20,104
20190601|2019-01-07 10:30,7,20,20.01,19.92,19.95,129
20190601|2019-01-07 11:00,7,19.95,20,19.9,19.95,145
20190601|2019-01-07 11:30,7,19.95,19.97,19.91,19.95,105
20190601|2019-01-07 12:00,7,19.95,19.95,19.86,19.91,213
20190601|2019-01-07 12:30,7,19.92,20.02,19.85,20.02,231
20190601|2019-01-07 13:00,7,20.01,20.05,19.96,20.05,172
20190601|2019-01-07 13:30,7,20.06,20.1,20,20.05,181
20190601|2019-01-07 14:00,7,20.02,20.06,19.91,19.93,349
20190601|2019-01-07 14:30,7,19.94,20.1,19.92,20.1,104
20190601|2019-01-07 15:00,7,20.05,20.1,20,20.03,484
20190601|2019-01-07 15:30,7,20.01,20.01,20.01,20.01,2
20190601|2019-01-07 18:30,8,20,20.01,20,20.01,4
20190601|2019-01-07 20:00,8,20.05,20.08,20.03,20.08,6
20190601|2019-01-07 21:30,8,20.03,20.03,20.03,20.03,1
20190601|2019-01-07 22:30,8,20,20,20,20,1
20190601|2019-01-07 23:30,8,20.05,20.05,20.05,20.05,5
20190601|2019-01-08 02:30,8,20,20,19.99,20,12
20190601|2019-01-08 03:30,8,20,20,20,20,13
20190601|2019-01-08 04:00,8,20,20,20,20,13
20190601|2019-01-08 04:30,8,19.99,19.99,19.99,19.99,1
20190601|2019-01-08 05:00,8,20,20,20,20,8
20190601|2019-01-08 05:30,8,20,20,20,20,6
20190601|2019-01-08 06:00,8,20,20,20,20,7
20190601|2019-01-08 06:30,8,19.99,20,19.99,20,3
20190601|2019-01-08 07:00,8,19.96,20,19.96,19.99,11
20190601|2019-01-08 07:30,8,19.99,19.99,19.99,19.99,1
20190601|2019-01-08 08:00,8,19.96,20,19.96,19.98,15
20190601|2019-01-08 08:30,8,19.98,20.13,19.95,20.12,325
20190601|2019-01-08 09:00,8,20.1,20.17,20.05,20.11,466
20190601|2019-01-08 09:30,8,20.15,20.2,20.14,20.2,128
20190601|2019-01-08 10:00,8,20.15,20.2,20.12,20.15,129
20190601|2019-01-08 10:30,8,20.15,20.2,20.15,20.15,48
20190601|2019-01-08 11:00,8,20.1,20.11,20,20.05,130
20190601|2019-01-08 11:30,8,20.05,20.1,20.05,20.05,193
20190601|2019-01-08 12:00,8,20.05,20.05,19.96,20,53
20190601|2019-01-08 12:30,8,19.97,20.06,19.96,19.98,89
20190601|2019-01-08 13:00,8,19.96,20.05,19.96,20.05,40
20190601|2019-01-08 13:30,8,20,20,19.9,19.9,134
20190601|2019-01-08 14:00,8,19.91,19.95,19.86,19.86,241
20190601|2019-01-08 14:30,8,19.85,19.91,19.8,19.85,363
20190601|2019-01-08 15:00,8,19.84,19.86,19.8,19.8,401
20190601|2019-01-08 15:30,8,19.81,19.85,19.81,19.85,76
20190601|2019-01-08 17:00,9,19.85,19.85,19.83,19.83,7
20190601|2019-01-08 19:00,9,19.8,19.8,19.8,19.8,17
20190601|2019-01-09 00:00,9,19.8,19.8,19.8,19.8,6
20190601|2019-01-09 01:30,9,19.82,19.85,19.82,19.85,24
20190601|2019-01-09 02:00,9,19.82,19.85,19.82,19.85,11
20190601|2019-01-09 03:00,9,19.85,19.85,19.85,19.85,10
20190601|2019-01-09 05:00,9,19.8,19.8,19.8,19.8,7
20190601|2019-01-09 06:00,9,19.85,19.85,19.85,19.85,1
20190601|2019-01-09 07:00,9,19.8,19.8,19.79,19.79,21
20190601|2019-01-09 07:30,9,19.75,19.8,19.75,19.8,18
20190601|2019-01-09 08:00,9,19.8,19.8,19.75,19.75,67
20190601|2019-01-09 08:30,9,19.75,19.78,19.7,19.7,387
20190601|2019-01-09 09:00,9,19.7,19.7,19.58,19.65,639
20190601|2019-01-09 09:30,9,19.67,19.85,19.67,19.77,53
20190601|2019-01-09 10:00,9,19.72,19.77,19.65,19.75,626
20190601|2019-01-09 10:30,9,19.76,19.8,19.7,19.75,100
20190601|2019-01-09 11:00,9,19.76,19.81,19.75,19.77,87
20190601|2019-01-09 11:30,9,19.77,19.77,19.67,19.67,214
20190601|2019-01-09 12:00,9,19.71,19.76,19.71,19.72,38
20190601|2019-01-09 12:30,9,19.75,19.8,19.75,19.75,104
20190601|2019-01-09 13:00,9,19.75,19.86,19.71,19.75,160
20190601|2019-01-09 13:30,9,19.75,19.75,19.6,19.66,104
20190601|2019-01-09 14:00,9,19.68,19.68,19.57,19.61,268
20190601|2019-01-09 14:30,9,19.61,19.75,19.57,19.7,234
20190601|2019-01-09 15:00,9,19.69,19.75,19.69,19.72,296
20190601|2019-01-09 15:30,9,19.76,19.77,19.76,19.76,7
20190601|2019-01-09 18:00,10,19.8,19.8,19.8,19.8,4
20190601|2019-01-09 19:00,10,19.85,19.9,19.85,19.9,3
20190601|2019-01-09 19:30,10,19.9,19.93,19.9,19.91,7
20190601|2019-01-09 20:30,10,19.9,19.9,19.9,19.9,1
20190601|2019-01-10 02:00,10,19.91,19.97,19.91,19.96,42
20190601|2019-01-10 02:30,10,19.91,19.97,19.91,19.97,3
20190601|2019-01-10 03:00,10,19.92,19.92,19.92,19.92,1
20190601|2019-01-10 04:00,10,19.88,19.88,19.88,19.88,1
20190601|2019-01-10 05:00,10,19.91,19.93,19.9,19.9,12
20190601|2019-01-10 06:30,10,19.87,19.87,19.85,19.85,2
20190601|2019-01-10 07:00,10,19.82,19.82,19.77,19.77,12
20190601|2019-01-10 07:30,10,19.76,19.76,19.76,19.76,1
20190601|2019-01-10 08:30,10,19.8,19.92,19.78,19.86,108
20190601|2019-01-10 09:00,10,19.87,19.9,19.8,19.8,208
20190601|2019-01-10 09:30,10,19.82,19.9,19.8,19.8,22
20190601|2019-01-10 10:00,10,19.75,19.81,19.73,19.81,147
20190601|2019-01-10 10:30,10,19.81,19.82,19.76,19.8,60
20190601|2019-01-10 11:00,10,19.8,19.82,19.76,19.76,71
20190601|2019-01-10 11:30,10,19.75,19.85,19.71,19.75,116
20190601|2019-01-10 12:00,10,19.8,19.9,19.8,19.8,65
20190601|2019-01-10 12:30,10,19.81,19.91,19.81,19.85,16
20190601|2019-01-10 13:00,10,19.81,19.81,19.7,19.71,131
20190601|2019-01-10 13:30,10,19.72,19.8,19.72,19.77,88
20190601|2019-01-10 14:00,10,19.75,19.76,19.65,19.71,234
20190601|2019-01-10 14:30,10,19.7,19.72,19.65,19.7,249
20190601|2019-01-10 15:00,10,19.75,19.75,19.65,19.75,376
20190601|2019-01-10 15:30,10,19.75,19.76,19.72,19.72,203
20190601|2019-01-10 18:00,11,19.75,19.75,19.75,19.75,5
20190601|2019-01-10 19:00,11,19.8,19.8,19.77,19.8,27
20190601|2019-01-10 19:30,11,19.8,19.8,19.8,19.8,8
20190601|2019-01-10 21:30,11,19.8,19.8,19.8,19.8,2
20190601|2019-01-10 23:00,11,19.8,19.8,19.8,19.8,1
20190601|2019-01-11 02:30,11,19.8,19.8,19.8,19.8,1
20190601|2019-01-11 03:30,11,19.75,19.75,19.75,19.75,5
20190601|2019-01-11 04:30,11,19.77,19.78,19.77,19.77,5
20190601|2019-01-11 05:00,11,19.77,19.77,19.77,19.77,10
20190601|2019-01-11 05:30,11,19.8,19.82,19.8,19.82,2
20190601|2019-01-11 06:00,11,19.8,19.82,19.8,19.8,20
20190601|2019-01-11 07:00,11,19.85,19.85,19.85,19.85,5
20190601|2019-01-11 07:30,11,19.82,19.85,19.82,19.85,2
20190601|2019-01-11 08:00,11,19.82,19.84,19.82,19.84,50
20190601|2019-01-11 08:30,11,19.85,19.88,19.75,19.77,359
20190601|2019-01-11 09:00,11,19.76,19.77,19.6,19.75,345
20190601|2019-01-11 09:30,11,19.75,19.77,19.65,19.66,113
20190601|2019-01-11 10:00,11,19.65,19.7,19.6,19.65,266
20190601|2019-01-11 10:30,11,19.64,19.66,19.55,19.62,126
20190601|2019-01-11 11:00,11,19.56,19.6,19.5,19.5,105
20190601|2019-01-11 11:30,11,19.51,19.55,19.4,19.48,583
20190601|2019-01-11 12:00,11,19.5,19.65,19.48,19.65,201
20190601|2019-01-11 12:30,11,19.65,19.65,19.5,19.5,34
20190601|2019-01-11 13:00,11,19.5,19.5,19.42,19.42,31
20190601|2019-01-11 13:30,11,19.45,19.5,19.45,19.5,53
20190601|2019-01-11 14:00,11,19.5,19.5,19.45,19.5,30
20190601|2019-01-11 14:30,11,19.5,19.5,19.42,19.45,306
20190601|2019-01-11 15:00,11,19.5,19.55,19.45,19.5,217
20190601|2019-01-11 15:30,11,19.49,19.5,19.48,19.5,32
20190601|2019-01-13 19:30,14,19.7,19.7,19.7,19.7,4
20190601|2019-01-13 20:00,14,19.69,19.69,19.69,19.69,1
20190601|2019-01-13 23:30,14,19.75,19.75,19.75,19.75,1
20190601|2019-01-14 00:00,14,19.73,19.75,19.73,19.75,3
20190601|2019-01-14 00:30,14,19.75,19.75,19.73,19.73,4
20190601|2019-01-14 02:30,14,19.7,19.7,19.7,19.7,1
20190601|2019-01-14 03:00,14,19.7,19.7,19.7,19.7,22
20190601|2019-01-14 03:30,14,19.65,19.65,19.65,19.65,49
20190601|2019-01-14 04:00,14,19.7,19.75,19.68,19.75,48
20190601|2019-01-14 05:00,14,19.71,19.71,19.71,19.71,2
20190601|2019-01-14 06:00,14,19.65,19.66,19.65,19.66,12
20190601|2019-01-14 07:00,14,19.65,19.65,19.65,19.65,1
20190601|2019-01-14 07:30,14,19.6,19.6,19.6,19.6,2
20190601|2019-01-14 08:00,14,19.6,19.6,19.55,19.55,23
20190601|2019-01-14 08:30,14,19.55,19.7,19.55,19.7,811
20190601|2019-01-14 09:00,14,19.71,19.74,19.55,19.65,156
20190601|2019-01-14 09:30,14,19.61,19.62,19.46,19.5,77
20190601|2019-01-14 10:00,14,19.53,19.58,19.5,19.5,137
20190601|2019-01-14 10:30,14,19.51,19.51,19.36,19.4,165
20190601|2019-01-14 11:00,14,19.4,19.45,19.33,19.36,56
20190601|2019-01-14 11:30,14,19.35,19.4,19.34,19.38,39
20190601|2019-01-14 12:00,14,19.4,19.41,19.35,19.35,62
20190601|2019-01-14 12:30,14,19.3,19.31,19.25,19.25,68
20190601|2019-01-14 13:00,14,19.25,19.35,19.25,19.3,73
20190601|2019-01-14 13:30,14,19.35,19.35,19.25,19.25,59
20190601|2019-01-14 14:00,14,19.25,19.3,19.22,19.26,254
20190601|2019-01-14 14:30,14,19.3,19.35,19.26,19.32,260
20190601|2019-01-14 15:00,14,19.33,19.42,19.3,19.4,220
20190601|2019-01-14 15:30,14,19.41,19.43,19.4,19.43,5
20190601|2019-01-14 17:30,15,19.4,19.4,19.37,19.4,24
20190601|2019-01-14 18:00,15,19.4,19.4,19.33,19.33,44
20190601|2019-01-14 18:30,15,19.35,19.35,19.31,19.31,2
20190601|2019-01-14 19:00,15,19.35,19.37,19.35,19.37,4
20190601|2019-01-14 20:00,15,19.3,19.3,19.3,19.3,2
20190601|2019-01-14 21:00,15,19.3,19.3,19.26,19.26,11
20190601|2019-01-14 23:00,15,19.27,19.27,19.27,19.27,3
20190601|2019-01-15 00:30,15,19.25,19.25,19.25,19.25,2
20190601|2019-01-15 01:00,15,19.25,19.25,19.25,19.25,1
20190601|2019-01-15 02:00,15,19.26,19.26,19.22,19.22,9
20190601|2019-01-15 03:00,15,19.34,19.37,19.34,19.35,15
20190601|2019-01-15 03:30,15,19.35,19.37,19.35,19.37,2
20190601|2019-01-15 04:00,15,19.4,19.4,19.35,19.4,104
20190601|2019-01-15 05:30,15,19.4,19.4,19.4,19.4,5
20190601|2019-01-15 06:00,15,19.4,19.4,19.4,19.4,1
20190601|2019-01-15 07:00,15,19.35,19.37,19.35,19.37,2
20190601|2019-01-15 07:30,15,19.4,19.4,19.4,19.4,1
20190601|2019-01-15 08:00,15,19.35,19.35,19.33,19.35,10
20190601|2019-01-15 08:30,15,19.31,19.31,19.11,19.11,343
20190601|2019-01-15 09:00,15,19.1,19.1,19,19.05,563
20190601|2019-01-15 09:30,15,19.05,19.05,18.97,18.97,257
20190601|2019-01-15 10:00,15,18.97,19.01,18.94,18.96,445
20190601|2019-01-15 10:30,15,18.97,18.97,18.86,18.86,138
20190601|2019-01-15 11:00,15,18.86,18.91,18.85,18.9,79
20190601|2019-01-15 11:30,15,18.91,18.91,18.86,18.86,35
20190601|2019-01-15 12:00,15,18.86,18.92,18.85,18.9,52
20190601|2019-01-15 12:30,15,18.85,18.85,18.85,18.85,12
20190601|2019-01-15 13:00,15,18.85,18.98,18.85,18.98,231
20190601|2019-01-15 13:30,15,18.98,19.05,18.87,18.87,185
20190601|2019-01-15 14:00,15,18.87,18.97,18.85,18.92,265
20190601|2019-01-15 14:30,15,18.92,19,18.9,18.95,740
20190601|2019-01-15 15:00,15,18.95,19.03,18.9,19.03,608
20190601|2019-01-15 15:30,15,19.01,19.05,19.01,19.05,79
20190601|2019-01-15 18:00,16,19,19,19,19,10
20190601|2019-01-15 18:30,16,19,19,19,19,4
20190601|2019-01-15 19:30,16,19.02,19.1,19.02,19.09,18
20190601|2019-01-15 20:00,16,19.06,19.07,19.05,19.05,16
20190601|2019-01-15 20:30,16,19.02,19.05,19.02,19.05,14
20190601|2019-01-15 21:00,16,19.03,19.03,19.03,19.03,42
20190601|2019-01-15 23:00,16,19,19,19,19,9
20190601|2019-01-15 23:30,16,19,19,19,19,3
20190601|2019-01-16 00:30,16,19,19,19,19,1
20190601|2019-01-16 01:00,16,19.01,19.01,18.95,18.95,5
20190601|2019-01-16 01:30,16,19,19,19,19,1
20190601|2019-01-16 02:30,16,18.95,18.95,18.95,18.95,4
20190601|2019-01-16 03:00,16,19,19,18.97,19,129
20190601|2019-01-16 03:30,16,19,19,19,19,1
20190601|2019-01-16 04:30,16,18.96,18.98,18.95,18.95,89
20190601|2019-01-16 06:30,16,18.95,18.96,18.91,18.91,111
20190601|2019-01-16 07:00,16,18.91,18.95,18.9,18.9,106
20190601|2019-01-16 07:30,16,18.87,18.87,18.85,18.85,2
20190601|2019-01-16 08:00,16,18.9,18.9,18.83,18.87,34
20190601|2019-01-16 08:30,16,18.86,18.9,18.81,18.83,517
20190601|2019-01-16 09:00,16,18.81,18.83,18.7,18.73,635
20190601|2019-01-16 09:30,16,18.73,18.85,18.7,18.78,1397
20190601|2019-01-16 10:00,16,18.8,18.91,18.71,18.71,481
20190601|2019-01-16 10:30,16,18.75,18.85,18.7,18.82,263
20190601|2019-01-16 11:00,16,18.81,18.81,18.72,18.72,193
20190601|2019-01-16 11:30,16,18.72,18.78,18.7,18.75,183
20190601|2019-01-16 12:00,16,18.76,18.83,18.75,18.8,307
20190601|2019-01-16 12:30,16,18.81,18.83,18.77,18.8,126
20190601|2019-01-16 13:00,16,18.8,18.85,18.75,18.82,221
20190601|2019-01-16 13:30,16,18.85,18.9,18.8,18.87,164
20190601|2019-01-16 14:00,16,18.87,18.9,18.8,18.89,371
20190601|2019-01-16 14:30,16,18.86,18.98,18.86,18.95,315
20190601|2019-01-16 15:00,16,18.95,19.1,18.91,19.05,570
20190601|2019-01-16 15:30,16,19.01,19.01,18.95,18.95,96
20190601|2019-01-16 17:00,17,18.95,18.97,18.95,18.97,47
20190601|2019-01-16 18:00,17,19,19.02,19,19.02,22
20190601|2019-01-16 18:30,17,19.02,19.02,19.02,19.02,3
20190601|2019-01-16 19:00,17,19.02,19.02,19.02,19.02,5
20190601|2019-01-16 19:30,17,19.02,19.05,19.02,19.05,2
20190601|2019-01-16 21:30,17,19.05,19.05,19.05,19.05,16
20190601|2019-01-16 22:00,17,19.05,19.05,19.05,19.05,4
20190601|2019-01-16 23:00,17,19.05,19.05,19.05,19.05,1
20190601|2019-01-17 00:30,17,19.1,19.1,19.1,19.1,13
20190601|2019-01-17 01:00,17,19.1,19.1,19.1,19.1,10
20190601|2019-01-17 01:30,17,19.1,19.12,19.1,19.1,17
20190601|2019-01-17 02:00,17,19.1,19.15,19.1,19.1,24
20190601|2019-01-17 02:30,17,19.05,19.05,19.05,19.05,13
20190601|2019-01-17 03:00,17,19.02,19.05,19.02,19.05,5
20190601|2019-01-17 03:30,17,19.05,19.05,19,19,12
20190601|2019-01-17 04:00,17,19,19,19,19,1
20190601|2019-01-17 04:30,17,19,19.02,19,19.02,8
20190601|2019-01-17 05:00,17,19,19.01,18.98,18.98,41
20190601|2019-01-17 05:30,17,19,19,19,19,1
20190601|2019-01-17 07:30,17,19,19,19,19,1
20190601|2019-01-17 08:00,17,19.02,19.02,18.95,18.97,74
20190601|2019-01-17 08:30,17,18.98,19.01,18.9,18.96,368
20190601|2019-01-17 09:00,17,18.97,19.05,18.9,19,313
20190601|2019-01-17 09:30,17,19,19.01,18.92,19,573
20190601|2019-01-17 10:00,17,19,19.05,18.95,19.05,75
20190601|2019-01-17 10:30,17,19,19.05,18.97,19.05,67
20190601|2019-01-17 11:00,17,19.05,19.1,18.98,19.01,383
20190601|2019-01-17 11:30,17,19,19.05,18.95,19,155
20190601|2019-01-17 12:00,17,18.96,18.97,18.9,18.9,322
20190601|2019-01-17 12:30,17,18.91,18.96,18.9,18.95,138
20190601|2019-01-17 13:00,17,18.95,19.03,18.95,19,140
20190601|2019-01-17 13:30,17,19,19.01,18.81,18.98,543
20190601|2019-01-17 14:00,17,18.97,19.05,18.93,18.97,400
20190601|2019-01-17 14:30,17,19,19.05,19,19.05,200
20190601|2019-01-17 15:00,17,19.01,19.05,18.86,18.86,652
20190601|2019-01-17 15:30,17,18.9,18.91,18.85,18.87,148
20190601|2019-01-17 17:00,18,18.9,18.91,18.9,18.91,9
20190601|2019-01-17 17:30,18,18.9,18.9,18.9,18.9,3
20190601|2019-01-17 18:00,18,18.95,18.95,18.9,18.9,22
20190601|2019-01-17 18:30,18,18.9,18.91,18.9,18.9,5
20190601|2019-01-17 19:00,18,18.86,18.88,18.86,18.88,5
20190601|2019-01-17 20:30,18,18.9,18.9,18.9,18.9,2
20190601|2019-01-17 22:30,18,18.9,18.9,18.9,18.9,1
20190601|2019-01-18 01:00,18,18.87,18.87,18.87,18.87,7
20190601|2019-01-18 02:00,18,18.86,18.86,18.85,18.85,5
20190601|2019-01-18 03:30,18,18.85,18.85,18.85,18.85,31
20190601|2019-01-18 04:00,18,18.85,18.86,18.85,18.86,9
20190601|2019-01-18 04:30,18,18.85,18.85,18.85,18.85,5
20190601|2019-01-18 05:00,18,18.85,18.85,18.8,18.81,76
20190601|2019-01-18 05:30,18,18.8,18.82,18.75,18.75,109
20190601|2019-01-18 06:00,18,18.77,18.78,18.71,18.75,106
20190601|2019-01-18 06:30,18,18.77,18.78,18.77,18.77,7
20190601|2019-01-18 07:30,18,18.78,18.78,18.77,18.78,5
20190601|2019-01-18 08:00,18,18.73,18.75,18.68,18.7,41
20190601|2019-01-18 08:30,18,18.65,18.87,18.65,18.85,278
20190601|2019-01-18 09:00,18,18.89,18.9,18.74,18.76,614
20190601|2019-01-18 09:30,18,18.75,18.75,18.65,18.7,448
20190601|2019-01-18 10:00,18,18.7,18.7,18.6,18.65,308
20190601|2019-01-18 10:30,18,18.65,18.65,18.55,18.55,74
20190601|2019-01-18 11:00,18,18.56,18.6,18.53,18.58,184
20190601|2019-01-18 11:30,18,18.57,18.67,18.55,18.65,259
20190601|2019-01-18 12:00,18,18.65,18.7,18.65,18.66,136
20190601|2019-01-18 12:30,18,18.67,18.73,18.65,18.65,89
20190601|2019-01-18 13:00,18,18.65,18.65,18.57,18.63,166
20190601|2019-01-18 13:30,18,18.62,18.67,18.62,18.67,170
20190601|2019-01-18 14:00,18,18.65,18.72,18.65,18.67,158
20190601|2019-01-18 14:30,18,18.67,18.75,18.65,18.65,151
20190601|2019-01-18 15:00,18,18.66,18.77,18.65,18.7,730
20190601|2019-01-18 15:30,18,18.67,18.7,18.65,18.65,60
20190601|2019-01-20 18:00,21,18.75,18.75,18.75,18.75,15
20190601|2019-01-20 19:00,21,18.75,18.75,18.73,18.73,4
20190601|2019-01-21 01:00,21,18.7,18.7,18.7,18.7,4
20190601|2019-01-21 01:30,21,18.7,18.7,18.69,18.69,4
20190601|2019-01-21 02:00,21,18.7,18.72,18.7,18.72,9
20190601|2019-01-21 04:00,21,18.7,18.7,18.7,18.7,7
20190601|2019-01-21 04:30,21,18.7,18.7,18.7,18.7,2
20190601|2019-01-21 05:30,21,18.7,18.7,18.7,18.7,1
20190601|2019-01-21 08:30,21,18.7,18.7,18.7,18.7,10
20190601|2019-01-21 09:30,21,18.7,18.75,18.7,18.75,39
20190601|2019-01-21 10:00,21,18.72,18.75,18.71,18.72,32
20190601|2019-01-21 17:30,22,18.72,18.72,18.72,18.72,1
20190601|2019-01-21 18:00,22,18.7,18.7,18.68,18.68,16
20190601|2019-01-21 18:30,22,18.71,18.72,18.71,18.72,8
20190601|2019-01-21 19:00,22,18.7,18.7,18.7,18.7,1
20190601|2019-01-21 20:30,22,18.72,18.72,18.72,18.72,1
20190601|2019-01-21 21:30,22,18.75,18.75,18.75,18.75,4
20190601|2019-01-21 22:00,22,18.77,18.77,18.77,18.77,1
20190601|2019-01-22 01:00,22,18.8,18.8,18.8,18.8,4
20190601|2019-01-22 04:30,22,18.8,18.8,18.8,18.8,16
20190601|2019-01-22 05:00,22,18.82,18.82,18.8,18.8,3
20190601|2019-01-22 06:00,22,18.77,18.77,18.77,18.77,2
20190601|2019-01-22 06:30,22,18.75,18.75,18.73,18.75,34
20190601|2019-01-22 07:00,22,18.75,18.75,18.75,18.75,19
20190601|2019-01-22 08:00,22,18.76,18.76,18.71,18.71,65
20190601|2019-01-22 08:30,22,18.72,18.86,18.7,18.77,198
20190601|2019-01-22 09:00,22,18.8,18.87,18.75,18.76,310
20190601|2019-01-22 09:30,22,18.8,18.85,18.75,18.85,184
20190601|2019-01-22 10:00,22,18.86,18.93,18.82,18.85,296
20190601|2019-01-22 10:30,22,18.8,19.01,18.8,19.01,496
20190601|2019-01-22 11:00,22,19.01,19.08,19,19.06,236
20190601|2019-01-22 11:30,22,19.1,19.1,19,19,48
20190601|2019-01-22 12:00,22,19,19.22,19,19.11,326
20190601|2019-01-22 12:30,22,19.12,19.12,19.05,19.05,134
20190601|2019-01-22 13:00,22,19.06,19.18,19.06,19.17,266
20190601|2019-01-22 13:30,22,19.18,19.23,19.1,19.12,379
20190601|2019-01-22 14:00,22,19.12,19.25,19.02,19.02,542
20190601|2019-01-22 14:30,22,19.02,19.15,18.91,19.05,877
20190601|2019-01-22 15:00,22,19.05,19.2,19,19.17,702
20190601|2019-01-22 15:30,22,19.15,19.15,19.05,19.06,59
20190601|2019-01-22 17:00,23,19.02,19.02,19.02,19.02,1
20190601|2019-01-22 17:30,23,19,19,19,19,2
20190601|2019-01-22 18:00,23,19,19,19,19,2
20190601|2019-01-22 18:30,23,19.05,19.05,19.05,19.05,45
20190601|2019-01-22 19:30,23,19,19,18.95,18.95,75
20190601|2019-01-22 21:00,23,18.97,18.97,18.97,18.97,1
20190601|2019-01-22 21:30,23,18.98,18.98,18.98,18.98,1
20190601|2019-01-22 22:00,23,19,19,19,19,1
20190601|2019-01-23 01:30,23,19.05,19.05,19.05,19.05,3
20190601|2019-01-23 02:00,23,19.05,19.08,19.04,19.05,17
20190601|2019-01-23 02:30,23,19.05,19.05,19.05,19.05,7
20190601|2019-01-23 03:00,23,19,19,19,19,28
20190601|2019-01-23 03:30,23,18.95,18.95,18.95,18.95,13
20190601|2019-01-23 04:30,23,18.92,18.92,18.92,18.92,11
20190601|2019-01-23 05:00,23,18.92,18.95,18.92,18.95,28
20190601|2019-01-23 06:00,23,18.9,18.9,18.9,18.9,7
20190601|2019-01-23 06:30,23,18.85,18.85,18.85,18.85,1
20190601|2019-01-23 07:30,23,18.9,18.9,18.9,18.9,13
20190601|2019-01-23 08:00,23,18.92,18.92,18.87,18.9,41
20190601|2019-01-23 08:30,23,18.85,19.06,18.85,19.05,442
20190601|2019-01-23 09:00,23,19.05,19.25,19.05,19.2,947
20190601|2019-01-23 09:30,23,19.21,19.3,19.12,19.3,460
20190601|2019-01-23 10:00,23,19.3,19.35,19.21,19.28,308
20190601|2019-01-23 10:30,23,19.3,19.45,19.3,19.4,160
20190601|2019-01-23 11:00,23,19.4,19.55,19.35,19.45,421
20190601|2019-01-23 11:30,23,19.41,19.45,19.33,19.33,369
20190601|2019-01-23 12:00,23,19.35,19.45,19.3,19.41,212
20190601|2019-01-23 12:30,23,19.45,19.45,19.25,19.3,237
20190601|2019-01-23 13:00,23,19.25,19.35,19.21,19.3,244
20190601|2019-01-23 13:30,23,19.3,19.45,19.3,19.4,382
20190601|2019-01-23 14:00,23,19.4,19.4,19.2,19.25,709
20190601|2019-01-23 14:30,23,19.25,19.34,19.2,19.25,681
20190601|2019-01-23 15:00,23,19.25,19.28,19.18,19.2,629
20190601|2019-01-23 15:30,23,19.18,19.2,19.15,19.17,61
20190601|2019-01-23 17:00,24,19.2,19.2,19.18,19.2,116
20190601|2019-01-23 18:00,24,19.25,19.28,19.25,19.25,21
20190601|2019-01-23 18:30,24,19.26,19.26,19.21,19.22,14
20190601|2019-01-23 19:30,24,19.17,19.22,19.17,19.22,5
20190601|2019-01-23 20:00,24,19.24,19.25,19.24,19.24,9
20190601|2019-01-23 23:30,24,19.2,19.2,19.2,19.2,8
20190601|2019-01-24 02:00,24,19.25,19.25,19.25,19.25,7
20190601|2019-01-24 02:30,24,19.2,19.2,19.2,19.2,13
20190601|2019-01-24 03:00,24,19.2,19.2,19.2,19.2,22
20190601|2019-01-24 04:00,24,19.16,19.16,19.16,19.16,2
20190601|2019-01-24 04:30,24,19.2,19.2,19.16,19.16,19
20190601|2019-01-24 05:00,24,19.16,19.21,19.16,19.17,25
20190601|2019-01-24 06:00,24,19.15,19.15,19.15,19.15,4
20190601|2019-01-24 06:30,24,19.17,19.17,19.17,19.17,1
20190601|2019-01-24 07:00,24,19.15,19.2,19.15,19.15,35
20190601|2019-01-24 07:30,24,19.2,19.25,19.16,19.25,73
20190601|2019-01-24 08:00,24,19.2,19.2,19.2,19.2,22
20190601|2019-01-24 08:30,24,19.2,19.28,19.16,19.2,223
20190601|2019-01-24 09:00,24,19.21,19.21,18.87,18.88,648
20190601|2019-01-24 09:30,24,18.9,19.05,18.9,19.05,361
20190601|2019-01-24 10:00,24,19.05,19.1,18.95,19,157
20190601|2019-01-24 10:30,24,19,19.05,18.95,19,412
20190601|2019-01-24 11:00,24,19,19.05,19,19.01,313
20190601|2019-01-24 11:30,24,19,19.17,19,19.1,233
20190601|2019-01-24 12:00,24,19.12,19.26,19.12,19.2,131
20190601|2019-01-24 12:30,24,19.15,19.22,19.11,19.12,91
20190601|2019-01-24 13:00,24,19.1,19.1,19.04,19.05,60
20190601|2019-01-24 13:30,24,19.05,19.07,18.92,18.92,453
20190601|2019-01-24 14:00,24,18.95,18.95,18.87,18.9,759
20190601|2019-01-24 14:30,24,18.92,18.96,18.8,18.85,487
20190601|2019-01-24 15:00,24,18.86,18.94,18.85,18.9,203
20190601|2019-01-24 15:30,24,18.9,18.91,18.87,18.87,33
20190601|2019-01-24 17:00,25,18.88,18.88,18.87,18.87,2
20190601|2019-01-24 17:30,25,18.9,18.9,18.87,18.87,3
20190601|2019-01-24 18:30,25,18.85,18.85,18.85,18.85,7
20190601|2019-01-24 19:00,25,18.88,18.88,18.88,18.88,1
20190601|2019-01-24 19:30,25,18.85,18.85,18.8,18.83,36
20190601|2019-01-24 20:00,25,18.82,18.82,18.8,18.8,23
20190601|2019-01-24 20:30,25,18.81,18.81,18.8,18.8,26
20190601|2019-01-24 21:00,25,18.8,18.8,18.8,18.8,1
20190601|2019-01-24 23:30,25,18.75,18.75,18.75,18.75,5
20190601|2019-01-25 01:00,25,18.75,18.75,18.75,18.75,1
20190601|2019-01-25 02:00,25,18.75,18.75,18.7,18.7,10
20190601|2019-01-25 02:30,25,18.71,18.71,18.7,18.7,3
20190601|2019-01-25 03:00,25,18.76,18.76,18.76,18.76,1
20190601|2019-01-25 04:00,25,18.75,18.75,18.75,18.75,1
20190601|2019-01-25 05:00,25,18.7,18.7,18.7,18.7,15
20190601|2019-01-25 06:30,25,18.75,18.75,18.75,18.75,30
20190601|2019-01-25 07:30,25,18.7,18.7,18.7,18.7,21
20190601|2019-01-25 08:00,25,18.66,18.7,18.65,18.65,14
20190601|2019-01-25 08:30,25,18.65,18.73,18.58,18.58,384
20190601|2019-01-25 09:00,25,18.58,18.6,18.5,18.56,395
20190601|2019-01-25 09:30,25,18.55,18.65,18.51,18.65,556
20190601|2019-01-25 10:00,25,18.62,18.67,18.62,18.65,290
20190601|2019-01-25 10:30,25,18.62,18.62,18.55,18.6,109
20190601|2019-01-25 11:00,25,18.6,18.67,18.57,18.57,123
20190601|2019-01-25 11:30,25,18.6,18.65,18.55,18.62,376
20190601|2019-01-25 12:00,25,18.6,18.62,18.57,18.57,174
20190601|2019-01-25 12:30,25,18.57,18.65,18.55,18.62,201
20190601|2019-01-25 13:00,25,18.61,18.62,18.6,18.6,262
20190601|2019-01-25 13:30,25,18.6,18.6,18.5,18.52,377
20190601|2019-01-25 14:00,25,18.55,18.57,18.5,18.55,354
20190601|2019-01-25 14:30,25,18.6,18.6,18.55,18.6,392
20190601|2019-01-25 15:00,25,18.57,18.7,18.55,18.55,649
20190601|2019-01-25 15:30,25,18.55,18.55,18.46,18.49,232
20190601|2019-01-27 17:30,28,18.53,18.58,18.53,18.58,15
20190601|2019-01-27 18:00,28,18.6,18.63,18.58,18.6,25
20190601|2019-01-27 18:30,28,18.61,18.62,18.61,18.62,2
20190601|2019-01-27 19:00,28,18.65,18.65,18.65,18.65,2
20190601|2019-01-27 19:30,28,18.6,18.6,18.6,18.6,1
20190601|2019-01-27 20:00,28,18.6,18.65,18.6,18.65,2
20190601|2019-01-27 20:30,28,18.65,18.65,18.65,18.65,3
20190601|2019-01-28 01:30,28,18.65,18.65,18.65,18.65,15
20190601|2019-01-28 02:00,28,18.7,18.72,18.7,18.72,18
20190601|2019-01-28 02:30,28,18.75,18.75,18.73,18.75,25
20190601|2019-01-28 03:00,28,18.75,18.75,18.75,18.75,7
20190601|2019-01-28 03:30,28,18.75,18.75,18.7,18.7,26
20190601|2019-01-28 04:00,28,18.7,18.7,18.7,18.7,9
20190601|2019-01-28 06:00,28,18.7,18.72,18.7,18.7,28
20190601|2019-01-28 07:00,28,18.8,18.8,18.8,18.8,1
20190601|2019-01-28 07:30,28,18.77,18.77,18.77,18.77,5
20190601|2019-01-28 08:00,28,18.77,18.9,18.76,18.87,113
20190601|2019-01-28 08:30,28,18.85,19.05,18.85,19,561
20190601|2019-01-28 09:00,28,19,19.05,18.86,18.87,713
20190601|2019-01-28 09:30,28,18.85,18.9,18.81,18.9,182
20190601|2019-01-28 10:00,28,18.95,19,18.85,18.85,204
20190601|2019-01-28 10:30,28,18.85,19.03,18.85,19.03,272
20190601|2019-01-28 11:00,28,19.02,19.05,18.86,18.9,232
20190601|2019-01-28 11:30,28,18.9,18.95,18.9,18.95,168
20190601|2019-01-28 12:00,28,18.95,18.95,18.8,18.8,226
20190601|2019-01-28 12:30,28,18.8,18.81,18.75,18.77,250
20190601|2019-01-28 13:00,28,18.77,18.81,18.76,18.81,175
20190601|2019-01-28 13:30,28,18.8,18.81,18.73,18.75,243
20190601|2019-01-28 14:00,28,18.75,18.81,18.73,18.75,125
20190601|2019-01-28 14:30,28,18.75,18.9,18.75,18.81,430
20190601|2019-01-28 15:00,28,18.81,18.9,18.76,18.9,1187
20190601|2019-01-28 15:30,28,18.91,18.95,18.9,18.91,102
20190601|2019-01-28 17:00,29,18.9,18.95,18.9,18.95,28
20190601|2019-01-28 17:30,29,18.98,18.98,18.95,18.95,22
20190601|2019-01-28 18:00,29,18.95,19,18.95,19,16
20190601|2019-01-28 18:30,29,19,19.02,18.97,19.01,58
20190601|2019-01-28 19:00,29,19.01,19.01,19,19.01,7
20190601|2019-01-28 19:30,29,19,19.01,19,19,69
20190601|2019-01-28 20:00,29,19,19,19,19,3
20190601|2019-01-28 21:00,29,19.01,19.01,18.98,19,42
20190601|2019-01-28 23:30,29,18.95,18.95,18.93,18.95,7
20190601|2019-01-29 00:00,29,18.93,18.93,18.93,18.93,2
20190601|2019-01-29 00:30,29,18.95,18.95,18.95,18.95,27
20190601|2019-01-29 01:00,29,19,19,19,19,24
20190601|2019-01-29 02:00,29,19,19,19,19,4
20190601|2019-01-29 02:30,29,18.95,19,18.95,18.95,10
20190601|2019-01-29 03:00,29,18.95,18.95,18.9,18.9,81
20190601|2019-01-29 03:30,29,18.9,18.9,18.89,18.89,32
20190601|2019-01-29 04:00,29,18.85,18.85,18.81,18.81,57
20190601|2019-01-29 05:30,29,18.86,18.86,18.85,18.85,16
20190601|2019-01-29 06:00,29,18.85,18.85,18.82,18.82,26
20190601|2019-01-29 06:30,29,18.8,18.81,18.76,18.76,13
20190601|2019-01-29 07:00,29,18.8,18.8,18.8,18.8,3
20190601|2019-01-29 07:30,29,18.76,18.77,18.76,18.76,4
20190601|2019-01-29 08:00,29,18.8,18.8,18.8,18.8,18
20190601|2019-01-29 08:30,29,18.75,18.86,18.71,18.72,377
20190601|2019-01-29 09:00,29,18.71,18.81,18.71,18.74,110
20190601|2019-01-29 09:30,29,18.71,19,18.71,18.92,282
20190601|2019-01-29 10:00,29,18.95,18.99,18.85,18.85,121
20190601|2019-01-29 10:30,29,18.85,18.85,18.71,18.71,131
20190601|2019-01-29 11:00,29,18.71,18.75,18.66,18.68,92
20190601|2019-01-29 11:30,29,18.68,18.71,18.68,18.7,201
20190601|2019-01-29 12:00,29,18.7,18.72,18.7,18.71,47
20190601|2019-01-29 12:30,29,18.7,18.71,18.65,18.65,53
20190601|2019-01-29 13:00,29,18.68,18.82,18.68,18.8,159
20190601|2019-01-29 13:30,29,18.8,18.88,18.73,18.88,252
20190601|2019-01-29 14:00,29,18.88,18.9,18.77,18.8,360
20190601|2019-01-29 14:30,29,18.8,18.9,18.75,18.85,371
20190601|2019-01-29 15:00,29,18.85,18.9,18.65,18.66,539
20190601|2019-01-29 15:30,29,18.65,18.67,18.6,18.6,140
20190601|2019-01-29 17:00,30,18.65,18.65,18.62,18.62,8
20190601|2019-01-29 17:30,30,18.65,18.67,18.65,18.67,59
20190601|2019-01-29 18:00,30,18.7,18.7,18.7,18.7,35
20190601|2019-01-29 18:30,30,18.72,18.72,18.72,18.72,10
20190601|2019-01-29 19:00,30,18.75,18.75,18.75,18.75,59
20190601|2019-01-29 19:30,30,18.76,18.76,18.75,18.75,12
20190601|2019-01-29 21:00,30,18.7,18.7,18.7,18.7,11
20190601|2019-01-29 23:30,30,18.76,18.76,18.76,18.76,1
20190601|2019-01-30 00:30,30,18.76,18.76,18.76,18.76,1
20190601|2019-01-30 01:00,30,18.79,18.82,18.79,18.82,5
20190601|2019-01-30 01:30,30,18.77,18.77,18.77,18.77,2
20190601|2019-01-30 02:00,30,18.73,18.75,18.73,18.75,40
20190601|2019-01-30 02:30,30,18.75,18.75,18.75,18.75,25
20190601|2019-01-30 03:30,30,18.7,18.75,18.7,18.75,60
20190601|2019-01-30 04:00,30,18.75,18.75,18.75,18.75,2
20190601|2019-01-30 04:30,30,18.75,18.75,18.73,18.73,8
20190601|2019-01-30 05:30,30,18.7,18.7,18.7,18.7,6
20190601|2019-01-30 06:00,30,18.7,18.7,18.7,18.7,41
20190601|2019-01-30 07:00,30,18.7,18.7,18.7,18.7,1
20190601|2019-01-30 07:30,30,18.7,18.75,18.68,18.68,167
20190601|2019-01-30 08:00,30,18.65,18.66,18.65,18.66,9
20190601|2019-01-30 08:30,30,18.65,18.8,18.65,18.8,170
20190601|2019-01-30 09:00,30,18.81,18.83,18.75,18.76,157
20190601|2019-01-30 09:30,30,18.76,18.76,18.72,18.72,20
20190601|2019-01-30 10:00,30,18.67,18.7,18.65,18.66,40
20190601|2019-01-30 10:30,30,18.66,18.66,18.6,18.65,88
20190601|2019-01-30 11:00,30,18.65,18.7,18.65,18.66,184
20190601|2019-01-30 11:30,30,18.65,18.7,18.62,18.7,40
20190601|2019-01-30 12:00,30,18.68,18.7,18.65,18.65,23
20190601|2019-01-30 12:30,30,18.66,18.75,18.65,18.69,45
20190601|2019-01-30 13:00,30,18.65,18.65,18.48,18.58,445
20190601|2019-01-30 13:30,30,18.53,18.58,18.45,18.46,335
20190601|2019-01-30 14:00,30,18.5,18.56,18.47,18.5,174
20190601|2019-01-30 14:30,30,18.5,18.56,18.5,18.55,468
20190601|2019-01-30 15:00,30,18.53,18.59,18.45,18.5,365
20190601|2019-01-30 15:30,30,18.5,18.51,18.5,18.5,71
20190601|2019-01-30 17:00,31,18.53,18.53,18.5,18.5,16
20190601|2019-01-30 17:30,31,18.5,18.5,18.5,18.5,2
20190601|2019-01-30 18:30,31,18.53,18.53,18.51,18.51,20
20190601|2019-01-30 20:00,31,18.49,18.49,18.49,18.49,27
20190601|2019-01-30 20:30,31,18.45,18.45,18.45,18.45,4
20190601|2019-01-30 21:00,31,18.48,18.48,18.48,18.48,1
20190601|2019-01-30 21:30,31,18.46,18.46,18.46,18.46,1
20190601|2019-01-30 22:00,31,18.45,18.45,18.45,18.45,3
20190601|2019-01-30 22:30,31,18.45,18.45,18.45,18.45,3
20190601|2019-01-31 00:00,31,18.49,18.49,18.49,18.49,31
20190601|2019-01-31 02:00,31,18.46,18.46,18.45,18.45,6
20190601|2019-01-31 03:00,31,18.5,18.5,18.5,18.5,3
20190601|2019-01-31 03:30,31,18.51,18.51,18.51,18.51,14
20190601|2019-01-31 04:30,31,18.5,18.5,18.5,18.5,8
20190601|2019-01-31 05:00,31,18.5,18.5,18.41,18.41,53
20190601|2019-01-31 05:30,31,18.42,18.42,18.41,18.41,6
20190601|2019-01-31 06:00,31,18.45,18.45,18.45,18.45,6
20190601|2019-01-31 06:30,31,18.45,18.45,18.45,18.45,1
20190601|2019-01-31 07:00,31,18.43,18.45,18.43,18.45,48
20190601|2019-01-31 07:30,31,18.45,18.45,18.45,18.45,14
20190601|2019-01-31 08:00,31,18.49,18.55,18.46,18.5,161
20190601|2019-01-31 08:30,31,18.47,18.51,18.32,18.35,640
20190601|2019-01-31 09:00,31,18.35,18.35,18.25,18.25,148
20190601|2019-01-31 09:30,31,18.25,18.3,18.2,18.24,275
20190601|2019-01-31 10:00,31,18.2,18.26,18.15,18.2,502
20190601|2019-01-31 10:30,31,18.25,18.27,18.15,18.2,659
20190601|2019-01-31 11:00,31,18.21,18.35,18.2,18.33,222
20190601|2019-01-31 11:30,31,18.32,18.41,18.31,18.36,179
20190601|2019-01-31 12:00,31,18.35,18.35,18.26,18.35,81
20190601|2019-01-31 12:30,31,18.4,18.4,18.26,18.26,94
20190601|2019-01-31 13:00,31,18.25,18.3,18.2,18.26,162
20190601|2019-01-31 13:30,31,18.25,18.25,18.16,18.22,237
20190601|2019-01-31 14:00,31,18.2,18.32,18.2,18.28,360
20190601|2019-01-31 14:30,31,18.27,18.27,18.15,18.15,355
20190601|2019-01-31 15:00,31,18.18,18.2,18.1,18.15,603
20190601|2019-01-31 15:30,31,18.15,18.18,18.15,18.16,74
20190601|2019-01-31 17:00,1,18.2,18.2,18.2,18.2,8
20190601|2019-01-31 19:00,1,18.17,18.17,18.17,18.17,10
20190601|2019-01-31 19:30,1,18.2,18.22,18.2,18.22,17
20190601|2019-01-31 21:00,1,18.16,18.16,18.16,18.16,1
20190601|2019-01-31 21:30,1,18.15,18.2,18.15,18.2,3
20190601|2019-01-31 23:00,1,18.2,18.2,18.2,18.2,5
20190601|2019-02-01 01:00,1,18.15,18.15,18.15,18.15,1
20190601|2019-02-01 02:00,1,18.2,18.2,18.2,18.2,1
20190601|2019-02-01 02:30,1,18.16,18.16,18.16,18.16,5
20190601|2019-02-01 03:00,1,18.2,18.2,18.2,18.2,11
20190601|2019-02-01 04:00,1,18.2,18.21,18.2,18.2,15
20190601|2019-02-01 04:30,1,18.2,18.2,18.2,18.2,1
20190601|2019-02-01 05:00,1,18.2,18.2,18.2,18.2,11
20190601|2019-02-01 06:00,1,18.25,18.25,18.25,18.25,4
20190601|2019-02-01 06:30,1,18.25,18.27,18.25,18.27,45
20190601|2019-02-01 07:00,1,18.25,18.25,18.25,18.25,8
20190601|2019-02-01 07:30,1,18.25,18.25,18.15,18.16,45
20190601|2019-02-01 08:00,1,18.15,18.15,18.11,18.13,65
20190601|2019-02-01 08:30,1,18.14,18.2,18.1,18.2,248
20190601|2019-02-01 09:00,1,18.15,18.16,18.02,18.07,407
20190601|2019-02-01 09:30,1,18.05,18.07,18,18.05,312
20190601|2019-02-01 10:00,1,18.07,18.1,17.95,17.95,146
20190601|2019-02-01 10:30,1,17.98,17.98,17.9,17.9,89
20190601|2019-02-01 11:00,1,17.91,18.03,17.91,17.98,184
20190601|2019-02-01 11:30,1,17.98,18.01,17.94,17.96,131
20190601|2019-02-01 12:00,1,17.97,18.03,17.95,17.99,70
20190601|2019-02-01 12:30,1,17.98,18.05,17.96,18,106
20190601|2019-02-01 13:00,1,18.01,18.1,18.01,18.06,116
20190601|2019-02-01 13:30,1,18.06,18.07,17.96,18,109
20190601|2019-02-01 14:00,1,18,18.05,17.95,18,692
20190601|2019-02-01 14:30,1,18,18.05,17.95,17.95,560
20190601|2019-02-01 15:00,1,17.95,18.05,17.95,18,565
20190601|2019-02-01 15:30,1,18,18,17.92,17.96,267
20190601|2019-02-03 17:30,4,17.99,17.99,17.99,17.99,2
20190601|2019-02-03 19:30,4,18,18,18,18,1
20190601|2019-02-03 20:30,4,17.95,17.95,17.95,17.95,7
20190601|2019-02-03 22:00,4,17.95,17.95,17.95,17.95,1
20190601|2019-02-04 00:30,4,17.98,17.98,17.98,17.98,5
20190601|2019-02-04 02:00,4,18,18,18,18,3
20190601|2019-02-04 05:00,4,18,18,18,18,3
20190601|2019-02-04 05:30,4,18,18.03,17.99,17.99,6
20190601|2019-02-04 06:00,4,18,18,18,18,1
20190601|2019-02-04 06:30,4,17.97,17.97,17.97,17.97,1
20190601|2019-02-04 07:00,4,17.96,17.96,17.96,17.96,9
20190601|2019-02-04 08:00,4,18.01,18.01,18,18,7
20190601|2019-02-04 08:30,4,17.95,18.07,17.9,17.91,258
20190601|2019-02-04 09:00,4,17.92,18,17.86,17.9,680
20190601|2019-02-04 09:30,4,17.87,17.9,17.8,17.82,604
20190601|2019-02-04 10:00,4,17.8,17.8,17.72,17.75,194
20190601|2019-02-04 10:30,4,17.75,17.76,17.68,17.68,184
20190601|2019-02-04 11:00,4,17.67,17.75,17.67,17.73,46
20190601|2019-02-04 11:30,4,17.75,17.76,17.7,17.7,175
20190601|2019-02-04 12:00,4,17.7,17.71,17.65,17.68,152
20190601|2019-02-04 12:30,4,17.65,17.73,17.65,17.73,251
20190601|2019-02-04 13:00,4,17.71,17.73,17.65,17.68,146
20190601|2019-02-04 13:30,4,17.7,17.72,17.61,17.64,321
20190601|2019-02-04 14:00,4,17.64,17.66,17.6,17.65,170
20190601|2019-02-04 14:30,4,17.65,17.7,17.6,17.65,326
20190601|2019-02-04 15:00,4,17.63,17.7,17.62,17.62,495
20190601|2019-02-04 15:30,4,17.67,17.67,17.63,17.65,147
20190601|2019-02-04 17:00,5,17.65,17.75,17.6,17.6,37
20190601|2019-02-04 17:30,5,17.62,17.65,17.62,17.65,4
20190601|2019-02-04 18:30,5,17.61,17.61,17.61,17.61,1
20190601|2019-02-04 19:30,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 20:00,5,17.66,17.66,17.66,17.66,2
20190601|2019-02-04 21:00,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 21:30,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 22:00,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 22:30,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 23:00,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-04 23:30,5,17.7,17.7,17.7,17.7,1
20190601|2019-02-05 00:00,5,17.7,17.7,17.7,17.7,1
20190601|2019-02-05 00:30,5,17.67,17.67,17.67,17.67,1
20190601|2019-02-05 01:00,5,17.68,17.68,17.68,17.68,1
20190601|2019-02-05 01:30,5,17.65,17.65,17.65,17.65,1
20190601|2019-02-05 02:00,5,17.67,17.67,17.66,17.66,2
20190601|2019-02-05 02:30,5,17.61,17.61,17.61,17.61,1
20190601|2019-02-05 03:00,5,17.61,17.63,17.61,17.63,11
20190601|2019-02-05 03:30,5,17.6,17.62,17.6,17.6,7
20190601|2019-02-05 04:00,5,17.6,17.6,17.6,17.6,2
20190601|2019-02-05 04:30,5,17.62,17.62,17.62,17.62,2
20190601|2019-02-05 05:00,5,17.57,17.57,17.57,17.57,1
20190601|2019-02-05 05:30,5,17.57,17.57,17.57,17.57,1
20190601|2019-02-05 06:00,5,17.57,17.57,17.57,17.57,1
20190601|2019-02-05 06:30,5,17.6,17.6,17.6,17.6,5
20190601|2019-02-05 07:00,5,17.57,17.57,17.55,17.55,13
20190601|2019-02-05 07:30,5,17.55,17.55,17.55,17.55,4
20190601|2019-02-05 08:00,5,17.55,17.6,17.55,17.55,21
20190601|2019-02-05 08:30,5,17.56,17.56,17.4,17.46,391
20190601|2019-02-05 09:00,5,17.45,17.52,17.27,17.3,687
20190601|2019-02-05 09:30,5,17.3,17.3,17.17,17.2,913
20190601|2019-02-05 10:00,5,17.2,17.38,17.15,17.38,355
20190601|2019-02-05 10:30,5,17.4,17.45,17.35,17.38,157
20190601|2019-02-05 11:00,5,17.37,17.47,17.35,17.45,350
20190601|2019-02-05 11:30,5,17.42,17.5,17.37,17.5,180
20190601|2019-02-05 12:00,5,17.5,17.5,17.4,17.4,103
20190601|2019-02-05 12:30,5,17.42,17.45,17.4,17.4,83
20190601|2019-02-05 13:00,5,17.4,17.46,17.38,17.45,192
20190601|2019-02-05 13:30,5,17.4,17.48,17.35,17.35,212
20190601|2019-02-05 14:00,5,17.37,17.4,17.35,17.35,111
20190601|2019-02-05 14:30,5,17.35,17.5,17.35,17.45,480
20190601|2019-02-05 15:00,5,17.45,17.55,17.45,17.5,351
20190601|2019-02-05 15:30,5,17.49,17.51,17.46,17.46,259
20190601|2019-02-05 17:00,6,17.55,17.55,17.5,17.5,14
20190601|2019-02-05 20:00,6,17.45,17.45,17.45,17.45,7
20190601|2019-02-05 21:00,6,17.45,17.45,17.45,17.45,1
20190601|2019-02-05 22:00,6,17.45,17.45,17.45,17.45,14
20190601|2019-02-06 01:00,6,17.48,17.5,17.46,17.5,14
20190601|2019-02-06 01:30,6,17.5,17.55,17.5,17.54,38
20190601|2019-02-06 03:00,6,17.55,17.55,17.55,17.55,3
20190601|2019-02-06 03:30,6,17.5,17.5,17.5,17.5,10
20190601|2019-02-06 04:00,6,17.46,17.46,17.4,17.42,31
20190601|2019-02-06 05:00,6,17.4,17.4,17.37,17.4,56
20190601|2019-02-06 06:00,6,17.35,17.37,17.35,17.37,27
20190601|2019-02-06 06:30,6,17.4,17.4,17.4,17.4,3
20190601|2019-02-06 07:00,6,17.37,17.4,17.36,17.4,4
20190601|2019-02-06 07:30,6,17.37,17.4,17.37,17.37,3
20190601|2019-02-06 08:00,6,17.35,17.4,17.35,17.4,46
20190601|2019-02-06 08:30,6,17.35,17.37,17.29,17.3,591
20190601|2019-02-06 09:00,6,17.35,17.47,17.32,17.44,260
20190601|2019-02-06 09:30,6,17.42,17.42,17.26,17.3,141
20190601|2019-02-06 10:00,6,17.25,17.36,17.25,17.35,89
20190601|2019-02-06 10:30,6,17.32,17.33,17.27,17.33,356
20190601|2019-02-06 11:00,6,17.32,17.35,17.27,17.3,141
20190601|2019-02-06 11:30,6,17.3,17.32,17.28,17.3,402
20190601|2019-02-06 12:00,6,17.3,17.3,17.25,17.27,24
20190601|2019-02-06 12:30,6,17.29,17.3,17.26,17.28,940
20190601|2019-02-06 13:00,6,17.27,17.35,17.27,17.3,142
20190601|2019-02-06 13:30,6,17.32,17.35,17.27,17.3,123
20190601|2019-02-06 14:00,6,17.3,17.35,17.3,17.32,60
20190601|2019-02-06 14:30,6,17.31,17.35,17.3,17.3,192
20190601|2019-02-06 15:00,6,17.3,17.35,17.27,17.33,431
20190601|2019-02-06 15:30,6,17.3,17.32,17.3,17.31,19
20190601|2019-02-06 18:30,7,17.35,17.35,17.35,17.35,33
20190601|2019-02-06 19:00,7,17.35,17.4,17.33,17.4,108
20190601|2019-02-06 19:30,7,17.42,17.42,17.42,17.42,1
20190601|2019-02-06 21:30,7,17.41,17.41,17.41,17.41,2
20190601|2019-02-07 00:30,7,17.43,17.43,17.43,17.43,12
20190601|2019-02-07 01:00,7,17.43,17.47,17.43,17.46,70
20190601|2019-02-07 01:30,7,17.47,17.47,17.47,17.47,2
20190601|2019-02-07 02:00,7,17.5,17.5,17.45,17.5,28
20190601|2019-02-07 04:00,7,17.5,17.55,17.5,17.52,159
20190601|2019-02-07 04:30,7,17.55,17.57,17.55,17.57,11
20190601|2019-02-07 05:00,7,17.6,17.63,17.6,17.63,60
20190601|2019-02-07 05:30,7,17.63,17.68,17.63,17.68,30
20190601|2019-02-07 06:00,7,17.65,17.66,17.6,17.62,59
20190601|2019-02-07 06:30,7,17.65,17.65,17.6,17.6,48
20190601|2019-02-07 07:00,7,17.65,17.7,17.65,17.65,77
20190601|2019-02-07 07:30,7,17.61,17.61,17.61,17.61,1
20190601|2019-02-07 08:00,7,17.6,17.62,17.6,17.62,38
20190601|2019-02-07 08:30,7,17.62,17.72,17.6,17.65,725
20190601|2019-02-07 09:00,7,17.65,17.72,17.5,17.52,339
20190601|2019-02-07 09:30,7,17.52,17.76,17.5,17.75,196
20190601|2019-02-07 10:00,7,17.75,17.82,17.7,17.82,122
20190601|2019-02-07 10:30,7,17.85,17.92,17.75,17.86,326
20190601|2019-02-07 11:00,7,17.9,17.93,17.7,17.75,122
20190601|2019-02-07 11:30,7,17.75,17.85,17.7,17.85,175
20190601|2019-02-07 12:00,7,17.82,17.82,17.6,17.65,153
20190601|2019-02-07 12:30,7,17.6,17.63,17.55,17.61,107
20190601|2019-02-07 13:00,7,17.65,17.72,17.6,17.6,138
20190601|2019-02-07 13:30,7,17.55,17.66,17.5,17.65,334
20190601|2019-02-07 14:00,7,17.65,17.72,17.55,17.6,215
20190601|2019-02-07 14:30,7,17.6,17.7,17.5,17.52,572
20190601|2019-02-07 15:00,7,17.55,17.65,17.47,17.63,1327
20190601|2019-02-07 15:30,7,17.65,17.65,17.57,17.6,118
20190601|2019-02-07 17:00,8,17.65,17.65,17.65,17.65,1
20190601|2019-02-07 17:30,8,17.67,17.71,17.63,17.66,76
20190601|2019-02-07 18:00,8,17.65,17.65,17.65,17.65,2
20190601|2019-02-07 18:30,8,17.65,17.65,17.65,17.65,15
20190601|2019-02-07 20:00,8,17.73,17.76,17.72,17.72,6
20190601|2019-02-07 20:30,8,17.75,17.75,17.75,17.75,1
20190601|2019-02-07 21:00,8,17.7,17.73,17.7,17.73,6
20190601|2019-02-07 23:00,8,17.75,17.75,17.75,17.75,6
20190601|2019-02-08 00:00,8,17.75,17.75,17.75,17.75,3
20190601|2019-02-08 01:00,8,17.7,17.7,17.7,17.7,13
20190601|2019-02-08 01:30,8,17.73,17.73,17.73,17.73,1
20190601|2019-02-08 02:00,8,17.75,17.75,17.7,17.7,25
20190601|2019-02-08 02:30,8,17.7,17.71,17.7,17.7,24
20190601|2019-02-08 03:00,8,17.65,17.65,17.65,17.65,15
20190601|2019-02-08 03:30,8,17.7,17.7,17.7,17.7,3
20190601|2019-02-08 04:00,8,17.75,17.75,17.7,17.7,35
20190601|2019-02-08 04:30,8,17.7,17.75,17.7,17.75,12
20190601|2019-02-08 05:30,8,17.75,17.76,17.75,17.76,16
20190601|2019-02-08 06:00,8,17.75,17.76,17.75,17.76,30
20190601|2019-02-08 06:30,8,17.75,17.76,17.72,17.75,41
20190601|2019-02-08 07:00,8,17.71,17.75,17.71,17.75,47
20190601|2019-02-08 07:30,8,17.75,17.8,17.73,17.8,75
20190601|2019-02-08 08:00,8,17.75,17.75,17.72,17.75,44
20190601|2019-02-08 08:30,8,17.75,17.8,17.68,17.8,329
20190601|2019-02-08 09:00,8,17.8,17.87,17.7,17.75,397
20190601|2019-02-08 09:30,8,17.75,17.86,17.7,17.8,211
20190601|2019-02-08 10:00,8,17.85,17.91,17.75,17.78,234
20190601|2019-02-08 10:30,8,17.75,17.89,17.7,17.7,438
20190601|2019-02-08 11:00,8,17.7,17.75,17.7,17.7,168
20190601|2019-02-08 11:30,8,17.71,17.71,17.63,17.65,70
20190601|2019-02-08 12:00,8,17.65,17.66,17.6,17.65,142
20190601|2019-02-08 12:30,8,17.6,17.65,17.55,17.55,151
20190601|2019-02-08 13:00,8,17.55,17.55,17.45,17.45,166
20190601|2019-02-08 13:30,8,17.45,17.5,17.41,17.5,256
20190601|2019-02-08 14:00,8,17.5,17.58,17.5,17.5,210
20190601|2019-02-08 14:30,8,17.54,17.6,17.5,17.5,236
20190601|2019-02-08 15:00,8,17.5,17.56,17.45,17.56,720
20190601|2019-02-08 15:30,8,17.57,17.58,17.5,17.51,351
20190601|2019-02-10 17:00,11,17.52,17.52,17.52,17.52,25
20190601|2019-02-10 17:30,11,17.51,17.51,17.51,17.51,1
20190601|2019-02-10 18:00,11,17.55,17.55,17.53,17.55,9
20190601|2019-02-10 18:30,11,17.6,17.6,17.6,17.6,3
20190601|2019-02-10 19:30,11,17.65,17.65,17.65,17.65,25
20190601|2019-02-10 20:30,11,17.6,17.6,17.6,17.6,12
20190601|2019-02-10 21:30,11,17.6,17.6,17.58,17.58,23
20190601|2019-02-10 22:00,11,17.6,17.6,17.6,17.6,2
20190601|2019-02-10 22:30,11,17.58,17.58,17.58,17.58,1
20190601|2019-02-11 00:30,11,17.55,17.55,17.55,17.55,2
20190601|2019-02-11 01:00,11,17.55,17.55,17.55,17.55,8
20190601|2019-02-11 02:00,11,17.55,17.55,17.47,17.47,23
20190601|2019-02-11 02:30,11,17.43,17.43,17.37,17.4,51
20190601|2019-02-11 03:00,11,17.4,17.4,17.33,17.35,12
20190601|2019-02-11 03:30,11,17.4,17.4,17.4,17.4,21
20190601|2019-02-11 04:30,11,17.4,17.4,17.4,17.4,32
20190601|2019-02-11 05:00,11,17.45,17.45,17.45,17.45,38
20190601|2019-02-11 05:30,11,17.45,17.45,17.45,17.45,13
20190601|2019-02-11 06:00,11,17.47,17.47,17.45,17.45,33
20190601|2019-02-11 06:30,11,17.47,17.47,17.43,17.43,43
20190601|2019-02-11 07:00,11,17.45,17.45,17.38,17.4,275
20190601|2019-02-11 07:30,11,17.4,17.43,17.4,17.43,2
20190601|2019-02-11 08:00,11,17.42,17.42,17.42,17.42,2
20190601|2019-02-11 08:30,11,17.4,17.55,17.37,17.55,177
20190601|2019-02-11 09:00,11,17.52,17.62,17.45,17.55,158
20190601|2019-02-11 09:30,11,17.6,17.6,17.45,17.52,117
20190601|2019-02-11 10:00,11,17.5,17.57,17.45,17.45,131
20190601|2019-02-11 10:30,11,17.5,17.55,17.5,17.5,231
20190601|2019-02-11 11:00,11,17.5,17.5,17.4,17.4,64
20190601|2019-02-11 11:30,11,17.4,17.42,17.4,17.4,14
20190601|2019-02-11 12:00,11,17.4,17.42,17.35,17.4,178
20190601|2019-02-11 12:30,11,17.4,17.46,17.4,17.4,62
20190601|2019-02-11 13:00,11,17.45,17.5,17.4,17.45,100
20190601|2019-02-11 13:30,11,17.45,17.51,17.4,17.42,152
20190601|2019-02-11 14:00,11,17.42,17.42,17.37,17.4,102
20190601|2019-02-11 14:30,11,17.4,17.47,17.4,17.45,213
20190601|2019-02-11 15:00,11,17.47,17.53,17.45,17.5,348
20190601|2019-02-11 15:30,11,17.52,17.55,17.52,17.55,42
20190601|2019-02-11 17:00,12,17.55,17.55,17.55,17.55,2
20190601|2019-02-11 17:30,12,17.55,17.55,17.52,17.52,33
20190601|2019-02-11 18:00,12,17.51,17.51,17.47,17.47,39
20190601|2019-02-11 18:30,12,17.46,17.46,17.43,17.45,33
20190601|2019-02-11 19:00,12,17.45,17.5,17.45,17.5,52
20190601|2019-02-11 19:30,12,17.45,17.45,17.45,17.45,40
20190601|2019-02-11 20:00,12,17.45,17.45,17.45,17.45,8
20190601|2019-02-11 20:30,12,17.4,17.4,17.34,17.36,61
20190601|2019-02-11 21:00,12,17.35,17.38,17.35,17.35,19
20190601|2019-02-11 21:30,12,17.35,17.35,17.35,17.35,13
20190601|2019-02-11 22:00,12,17.33,17.36,17.33,17.36,42
20190601|2019-02-11 22:30,12,17.35,17.35,17.35,17.35,16
20190601|2019-02-11 23:00,12,17.35,17.36,17.35,17.36,188
20190601|2019-02-12 00:00,12,17.35,17.35,17.35,17.35,5
20190601|2019-02-12 01:00,12,17.35,17.35,17.35,17.35,40
20190601|2019-02-12 01:30,12,17.3,17.3,17.3,17.3,23
20190601|2019-02-12 02:00,12,17.3,17.3,17.3,17.3,31
20190601|2019-02-12 02:30,12,17.3,17.3,17.28,17.28,26
20190601|2019-02-12 03:00,12,17.3,17.3,17.3,17.3,67
20190601|2019-02-12 04:30,12,17.25,17.3,17.25,17.3,15
20190601|2019-02-12 05:00,12,17.25,17.25,17.25,17.25,6
20190601|2019-02-12 05:30,12,17.22,17.25,17.22,17.22,42
20190601|2019-02-12 06:00,12,17.2,17.2,17.17,17.2,134
20190601|2019-02-12 06:30,12,17.17,17.21,17.17,17.2,40
20190601|2019-02-12 07:00,12,17.2,17.25,17.17,17.25,34
20190601|2019-02-12 07:30,12,17.21,17.21,17.17,17.2,7
20190601|2019-02-12 08:00,12,17.22,17.23,17.2,17.2,134
20190601|2019-02-12 08:30,12,17.2,17.25,17.15,17.25,751
20190601|2019-02-12 09:00,12,17.25,17.35,17.21,17.3,366
20190601|2019-02-12 09:30,12,17.31,17.33,17.25,17.3,222
20190601|2019-02-12 10:00,12,17.3,17.32,17.25,17.3,307
20190601|2019-02-12 10:30,12,17.31,17.31,17.25,17.25,66
20190601|2019-02-12 11:00,12,17.26,17.32,17.25,17.27,302
20190601|2019-02-12 11:30,12,17.3,17.32,17.25,17.25,350
20190601|2019-02-12 12:00,12,17.26,17.28,17.2,17.25,398
20190601|2019-02-12 12:30,12,17.2,17.3,17.2,17.25,228
20190601|2019-02-12 13:00,12,17.26,17.3,17.2,17.24,231
20190601|2019-02-12 13:30,12,17.25,17.38,17.25,17.36,197
20190601|2019-02-12 14:00,12,17.4,17.43,17.35,17.35,809
20190601|2019-02-12 14:30,12,17.36,17.45,17.36,17.4,486
20190601|2019-02-12 15:00,12,17.45,17.45,17.35,17.42,890
20190601|2019-02-12 15:30,12,17.45,17.5,17.41,17.45,105
20190601|2019-02-12 17:00,13,17.46,17.47,17.45,17.47,41
20190601|2019-02-12 17:30,13,17.45,17.45,17.45,17.45,21
20190601|2019-02-12 18:00,13,17.45,17.45,17.35,17.36,136
20190601|2019-02-12 18:30,13,17.35,17.35,17.35,17.35,10
20190601|2019-02-12 19:00,13,17.37,17.4,17.37,17.38,14
20190601|2019-02-12 19:30,13,17.4,17.42,17.4,17.42,12
20190601|2019-02-12 20:30,13,17.46,17.46,17.46,17.46,2
20190601|2019-02-12 21:00,13,17.45,17.45,17.43,17.43,9
20190601|2019-02-12 21:30,13,17.41,17.41,17.41,17.41,1
20190601|2019-02-12 22:30,13,17.43,17.43,17.43,17.43,4
20190601|2019-02-13 00:00,13,17.4,17.4,17.4,17.4,25
20190601|2019-02-13 00:30,13,17.4,17.4,17.38,17.38,15
20190601|2019-02-13 01:00,13,17.4,17.4,17.4,17.4,10
20190601|2019-02-13 01:30,13,17.4,17.4,17.4,17.4,15
20190601|2019-02-13 02:00,13,17.4,17.4,17.4,17.4,2
20190601|2019-02-13 02:30,13,17.4,17.45,17.4,17.45,31
20190601|2019-02-13 04:30,13,17.4,17.4,17.4,17.4,112
20190601|2019-02-13 05:00,13,17.4,17.45,17.37,17.4,168
20190601|2019-02-13 05:30,13,17.36,17.36,17.36,17.36,1
20190601|2019-02-13 06:00,13,17.35,17.35,17.35,17.35,85
20190601|2019-02-13 06:30,13,17.35,17.35,17.35,17.35,15
20190601|2019-02-13 07:00,13,17.35,17.35,17.3,17.3,65
20190601|2019-02-13 07:30,13,17.33,17.35,17.32,17.32,70
20190601|2019-02-13 08:00,13,17.3,17.3,17.27,17.3,75
20190601|2019-02-13 08:30,13,17.25,17.33,17.25,17.27,421
20190601|2019-02-13 09:00,13,17.27,17.35,17.2,17.22,988
20190601|2019-02-13 09:30,13,17.23,17.25,17.2,17.22,433
20190601|2019-02-13 10:00,13,17.22,17.3,17.2,17.3,157
20190601|2019-02-13 10:30,13,17.3,17.35,17.27,17.3,329
20190601|2019-02-13 11:00,13,17.26,17.3,17.25,17.28,125
20190601|2019-02-13 11:30,13,17.28,17.32,17.26,17.28,336
20190601|2019-02-13 12:00,13,17.28,17.3,17.21,17.22,96
20190601|2019-02-13 12:30,13,17.22,17.27,17.22,17.26,335
20190601|2019-02-13 13:00,13,17.25,17.27,17.22,17.22,242
20190601|2019-02-13 13:30,13,17.22,17.27,17.17,17.2,449
20190601|2019-02-13 14:00,13,17.2,17.23,17.17,17.19,364
20190601|2019-02-13 14:30,13,17.19,17.25,17.16,17.22,200
20190601|2019-02-13 15:00,13,17.2,17.25,17.17,17.2,675
20190601|2019-02-13 15:30,13,17.2,17.23,17.2,17.2,65
20190601|2019-02-13 17:00,14,17.23,17.23,17.2,17.2,8
20190601|2019-02-13 17:30,14,17.21,17.21,17.21,17.21,1
20190601|2019-02-13 18:00,14,17.2,17.25,17.2,17.25,27
20190601|2019-02-13 18:30,14,17.25,17.25,17.25,17.25,6
20190601|2019-02-13 19:00,14,17.25,17.25,17.25,17.25,3
20190601|2019-02-13 20:00,14,17.25,17.25,17.25,17.25,4
20190601|2019-02-13 21:00,14,17.25,17.25,17.25,17.25,4
20190601|2019-02-13 21:30,14,17.23,17.23,17.2,17.2,8
20190601|2019-02-13 22:00,14,17.2,17.2,17.2,17.2,4
20190601|2019-02-13 23:30,14,17.21,17.21,17.21,17.21,1
20190601|2019-02-14 01:30,14,17.15,17.15,17.15,17.15,73
20190601|2019-02-14 02:00,14,17.12,17.15,17.12,17.13,80
20190601|2019-02-14 04:30,14,17.2,17.2,17.2,17.2,60
20190601|2019-02-14 06:00,14,17.2,17.2,17.2,17.2,39
20190601|2019-02-14 06:30,14,17.2,17.2,17.2,17.2,18
20190601|2019-02-14 07:30,14,17.2,17.36,17.2,17.35,241
20190601|2019-02-14 08:00,14,17.37,17.4,17.35,17.37,195
20190601|2019-02-14 08:30,14,17.35,17.5,17.35,17.38,615
20190601|2019-02-14 09:00,14,17.37,17.4,17.25,17.3,237
20190601|2019-02-14 09:30,14,17.29,17.48,17.26,17.35,505
20190601|2019-02-14 10:00,14,17.35,17.45,17.3,17.36,153
20190601|2019-02-14 10:30,14,17.39,17.45,17.25,17.25,307
20190601|2019-02-14 11:00,14,17.26,17.3,17.21,17.26,120
20190601|2019-02-14 11:30,14,17.26,17.27,17.22,17.25,152
20190601|2019-02-14 12:00,14,17.25,17.28,17.21,17.22,99
20190601|2019-02-14 12:30,14,17.22,17.25,17.19,17.25,360
20190601|2019-02-14 13:00,14,17.27,17.28,17.21,17.25,231
20190601|2019-02-14 13:30,14,17.25,17.31,17.22,17.31,472
20190601|2019-02-14 14:00,14,17.32,17.33,17.21,17.32,457
20190601|2019-02-14 14:30,14,17.3,17.4,17.3,17.35,430
20190601|2019-02-14 15:00,14,17.4,17.5,17.37,17.45,574
20190601|2019-02-14 15:30,14,17.46,17.5,17.41,17.5,106
20190601|2019-02-14 17:00,15,17.5,17.55,17.49,17.55,16
20190601|2019-02-14 17:30,15,17.51,17.51,17.51,17.51,6
20190601|2019-02-14 18:00,15,17.51,17.53,17.48,17.5,66
20190601|2019-02-14 18:30,15,17.55,17.55,17.51,17.51,78
20190601|2019-02-14 19:00,15,17.53,17.55,17.53,17.53,34
20190601|2019-02-14 19:30,15,17.51,17.55,17.51,17.55,30
20190601|2019-02-14 20:00,15,17.56,17.62,17.56,17.6,151
20190601|2019-02-14 20:30,15,17.62,17.62,17.61,17.61,84
20190601|2019-02-14 21:00,15,17.61,17.62,17.61,17.61,65
20190601|2019-02-14 22:30,15,17.65,17.65,17.65,17.65,8
20190601|2019-02-14 23:00,15,17.65,17.68,17.65,17.67,30
20190601|2019-02-15 01:00,15,17.65,17.65,17.65,17.65,4
20190601|2019-02-15 01:30,15,17.67,17.71,17.67,17.7,56
20190601|2019-02-15 02:00,15,17.65,17.65,17.62,17.62,18
20190601|2019-02-15 02:30,15,17.61,17.62,17.58,17.6,41
20190601|2019-02-15 03:00,15,17.6,17.6,17.6,17.6,26
20190601|2019-02-15 03:30,15,17.56,17.56,17.55,17.55,31
20190601|2019-02-15 04:00,15,17.51,17.56,17.51,17.56,9
20190601|2019-02-15 04:30,15,17.56,17.6,17.47,17.47,68
20190601|2019-02-15 05:00,15,17.45,17.45,17.45,17.45,54
20190601|2019-02-15 06:30,15,17.45,17.45,17.38,17.38,17
20190601|2019-02-15 07:00,15,17.41,17.41,17.4,17.4,39
20190601|2019-02-15 07:30,15,17.4,17.4,17.3,17.35,35
20190601|2019-02-15 08:00,15,17.35,17.35,17.21,17.25,203
20190601|2019-02-15 08:30,15,17.23,17.4,17.2,17.35,494
20190601|2019-02-15 09:00,15,17.35,17.38,17.27,17.3,205
20190601|2019-02-15 09:30,15,17.29,17.29,17.18,17.2,321
20190601|2019-02-15 10:00,15,17.21,17.26,17.2,17.21,327
20190601|2019-02-15 10:30,15,17.21,17.28,17.21,17.21,208
20190601|2019-02-15 11:00,15,17.22,17.22,17.15,17.2,262
20190601|2019-02-15 11:30,15,17.2,17.23,17.15,17.2,288
20190601|2019-02-15 12:00,15,17.21,17.23,17.2,17.21,13
20190601|2019-02-15 12:30,15,17.23,17.3,17.2,17.22,124
20190601|2019-02-15 13:00,15,17.24,17.25,17.2,17.22,105
20190601|2019-02-15 13:30,15,17.21,17.21,17.16,17.17,145
20190601|2019-02-15 14:00,15,17.17,17.23,17.13,17.2,529
20190601|2019-02-15 14:30,15,17.2,17.2,17.15,17.17,280
20190601|2019-02-15 15:00,15,17.15,17.2,17.11,17.15,466
20190601|2019-02-15 15:30,15,17.1,17.15,17.1,17.15,59
20190601|2019-02-17 17:00,18,17.13,17.13,17.12,17.12,4
20190601|2019-02-17 17:30,18,17.12,17.15,17.1,17.11,61
20190601|2019-02-17 18:00,18,17.15,17.15,17.12,17.12,3
20190601|2019-02-17 18:30,18,17.15,17.17,17.15,17.17,41
20190601|2019-02-17 19:00,18,17.15,17.16,17.15,17.16,11
20190601|2019-02-17 19:30,18,17.15,17.15,17.15,17.15,8
20190601|2019-02-17 20:00,18,17.13,17.14,17.13,17.14,4
20190601|2019-02-17 20:30,18,17.1,17.14,17.1,17.14,3
20190601|2019-02-17 21:00,18,17.13,17.13,17.13,17.13,17
20190601|2019-02-17 21:30,18,17.15,17.15,17.15,17.15,1
20190601|2019-02-17 22:00,18,17.15,17.15,17.15,17.15,3
20190601|2019-02-17 22:30,18,17.15,17.15,17.15,17.15,1
20190601|2019-02-17 23:30,18,17.15,17.15,17.15,17.15,2
20190601|2019-02-18 03:00,18,17.2,17.2,17.2,17.2,1
20190601|2019-02-18 04:00,18,17.15,17.15,17.15,17.15,23
20190601|2019-02-18 04:30,18,17.13,17.13,17.13,17.13,3
20190601|2019-02-18 05:00,18,17.15,17.15,17.15,17.15,3
20190601|2019-02-18 05:30,18,17.15,17.15,17.15,17.15,10
20190601|2019-02-18 06:30,18,17.15,17.15,17.15,17.15,19
20190601|2019-02-18 07:00,18,17.15,17.15,17.15,17.15,29
20190601|2019-02-18 08:30,18,17.15,17.2,17.15,17.2,7
20190601|2019-02-18 09:30,18,17.15,17.15,17.1,17.1,90
20190601|2019-02-18 10:00,18,17.1,17.12,17.05,17.06,115
20190601|2019-02-18 17:00,19,17.05,17.1,17.05,17.1,18
20190601|2019-02-18 17:30,19,17.1,17.12,17.1,17.12,8
20190601|2019-02-18 18:00,19,17.12,17.12,17.12,17.12,3
20190601|2019-02-18 19:30,19,17.13,17.13,17.1,17.1,4
20190601|2019-02-18 21:30,19,17.11,17.11,17.11,17.11,1
20190601|2019-02-18 23:00,19,17.13,17.15,17.13,17.15,6
20190601|2019-02-18 23:30,19,17.15,17.15,17.15,17.15,10
20190601|2019-02-19 00:00,19,17.15,17.15,17.15,17.15,3
20190601|2019-02-19 00:30,19,17.15,17.15,17.15,17.15,4
20190601|2019-02-19 01:30,19,17.15,17.15,17.15,17.15,9
20190601|2019-02-19 02:00,19,17.15,17.15,17.15,17.15,15
20190601|2019-02-19 03:00,19,17.15,17.15,17.12,17.12,7
20190601|2019-02-19 03:30,19,17.15,17.16,17.14,17.16,64
20190601|2019-02-19 04:00,19,17.15,17.15,17.15,17.15,21
20190601|2019-02-19 04:30,19,17.16,17.2,17.15,17.15,19
20190601|2019-02-19 05:00,19,17.2,17.2,17.2,17.2,14
20190601|2019-02-19 05:30,19,17.22,17.25,17.21,17.25,31
20190601|2019-02-19 06:00,19,17.21,17.21,17.21,17.21,1
20190601|2019-02-19 06:30,19,17.22,17.22,17.2,17.2,40
20190601|2019-02-19 07:00,19,17.2,17.2,17.17,17.17,9
20190601|2019-02-19 07:30,19,17.2,17.2,17.2,17.2,17
20190601|2019-02-19 08:00,19,17.2,17.2,17.15,17.2,48
20190601|2019-02-19 08:30,19,17.2,17.21,17.08,17.08,332
20190601|2019-02-19 09:00,19,17.08,17.1,17,17.01,356
20190601|2019-02-19 09:30,19,17.01,17.05,16.95,17,373
20190601|2019-02-19 10:00,19,17,17.05,16.98,17.05,80
20190601|2019-02-19 10:30,19,17.02,17.05,17,17.01,71
20190601|2019-02-19 11:00,19,17.01,17.02,16.96,16.98,84
20190601|2019-02-19 11:30,19,16.96,17,16.96,16.98,96
20190601|2019-02-19 12:00,19,17,17.05,16.98,17,65
20190601|2019-02-19 12:30,19,17,17.01,16.95,16.96,178
20190601|2019-02-19 13:00,19,16.96,17,16.92,16.93,222
20190601|2019-02-19 13:30,19,16.94,16.96,16.91,16.93,210
20190601|2019-02-19 14:00,19,16.91,17.01,16.91,17,1178
20190601|2019-02-19 14:30,19,16.98,17.1,16.96,17.05,2175
20190601|2019-02-19 15:00,19,17.06,17.12,17.05,17.05,1090
20190601|2019-02-19 15:30,19,17.05,17.1,17.05,17.05,81
20190601|2019-02-19 17:00,20,17.05,17.07,17.05,17.06,81
20190601|2019-02-19 17:30,20,17.06,17.07,17.06,17.06,20
20190601|2019-02-19 18:00,20,17.06,17.1,17.05,17.1,43
20190601|2019-02-19 18:30,20,17.1,17.1,17.1,17.1,3
20190601|2019-02-19 19:00,20,17.1,17.12,17.1,17.12,46
20190601|2019-02-19 19:30,20,17.12,17.12,17.1,17.1,35
20190601|2019-02-19 20:30,20,17.12,17.12,17.12,17.12,1
20190601|2019-02-19 21:00,20,17.12,17.12,17.12,17.12,11
20190601|2019-02-19 21:30,20,17.15,17.15,17.15,17.15,11
20190601|2019-02-19 23:30,20,17.15,17.15,17.15,17.15,10
20190601|2019-02-20 00:00,20,17.15,17.15,17.11,17.11,3
20190601|2019-02-20 01:30,20,17.15,17.15,17.15,17.15,3
20190601|2019-02-20 02:00,20,17.1,17.11,17.06,17.07,26
20190601|2019-02-20 03:00,20,17.06,17.1,17.06,17.1,3
20190601|2019-02-20 03:30,20,17.07,17.12,17.07,17.11,35
20190601|2019-02-20 04:30,20,17.12,17.15,17.12,17.15,8
20190601|2019-02-20 06:00,20,17.1,17.1,17.1,17.1,13
20190601|2019-02-20 06:30,20,17.06,17.08,17.06,17.08,7
20190601|2019-02-20 07:00,20,17.06,17.1,17.05,17.1,113
20190601|2019-02-20 07:30,20,17.07,17.07,17.05,17.05,94
20190601|2019-02-20 08:00,20,17.05,17.05,17.01,17.01,19
20190601|2019-02-20 08:30,20,17.05,17.07,16.96,16.97,473
20190601|2019-02-20 09:00,20,16.97,17.02,16.95,16.98,341
20190601|2019-02-20 09:30,20,16.98,17.05,16.95,17.05,599
20190601|2019-02-20 10:00,20,17.05,17.05,16.95,16.95,180
20190601|2019-02-20 10:30,20,16.97,17.07,16.95,17.07,2816
20190601|2019-02-20 11:00,20,17.05,17.15,17.05,17.11,974
20190601|2019-02-20 11:30,20,17.08,17.15,17.06,17.1,522
20190601|2019-02-20 12:00,20,17.1,17.1,17,17.02,293
20190601|2019-02-20 12:30,20,17.02,17.05,17,17.05,523
20190601|2019-02-20 13:00,20,17.05,17.11,16.96,16.98,812
20190601|2019-02-20 13:30,20,16.96,16.98,16.87,16.87,257
20190601|2019-02-20 14:00,20,16.9,16.92,16.85,16.86,420
20190601|2019-02-20 14:30,20,16.87,16.9,16.8,16.8,632
20190601|2019-02-20 15:00,20,16.85,16.95,16.82,16.9,1670
20190601|2019-02-20 15:30,20,16.9,16.95,16.85,16.88,147
20190601|2019-02-20 17:00,21,16.9,16.9,16.87,16.87,70
20190601|2019-02-20 17:30,21,16.9,16.9,16.88,16.9,37
20190601|2019-02-20 18:00,21,16.9,16.9,16.88,16.9,40
20190601|2019-02-20 18:30,21,16.91,16.91,16.9,16.9,15
20190601|2019-02-20 19:00,21,16.92,16.95,16.92,16.95,22
20190601|2019-02-20 19:30,21,16.95,16.95,16.95,16.95,32
20190601|2019-02-20 20:30,21,16.92,16.92,16.85,16.85,50
20190601|2019-02-20 21:00,21,16.83,16.83,16.8,16.8,2
20190601|2019-02-20 21:30,21,16.82,16.82,16.82,16.82,1
20190601|2019-02-21 01:30,21,16.83,16.83,16.83,16.83,2
20190601|2019-02-21 02:00,21,16.82,16.83,16.8,16.8,3
20190601|2019-02-21 02:30,21,16.83,16.83,16.83,16.83,6
20190601|2019-02-21 03:00,21,16.85,16.85,16.83,16.85,14
20190601|2019-02-21 04:30,21,16.85,16.85,16.85,16.85,1
20190601|2019-02-21 05:00,21,16.8,16.8,16.8,16.8,1
20190601|2019-02-21 05:30,21,16.85,16.85,16.85,16.85,1
20190601|2019-02-21 06:00,21,16.81,16.82,16.81,16.82,2
20190601|2019-02-21 06:30,21,16.85,16.87,16.85,16.87,49
20190601|2019-02-21 07:00,21,16.9,16.9,16.87,16.9,48
20190601|2019-02-21 07:30,21,16.92,16.93,16.92,16.93,2
20190601|2019-02-21 08:00,21,16.94,16.95,16.93,16.95,51
20190601|2019-02-21 08:30,21,16.95,17.12,16.9,17.02,560
20190601|2019-02-21 09:00,21,17.05,17.1,17,17.07,562
20190601|2019-02-21 09:30,21,17.05,17.08,16.95,16.96,361
20190601|2019-02-21 10:00,21,17,17,16.9,16.96,321
20190601|2019-02-21 10:30,21,16.96,16.96,16.86,16.86,312
20190601|2019-02-21 11:00,21,16.86,16.9,16.81,16.82,218
20190601|2019-02-21 11:30,21,16.8,16.82,16.71,16.71,234
20190601|2019-02-21 12:00,21,16.75,16.8,16.72,16.77,343
20190601|2019-02-21 12:30,21,16.8,16.82,16.75,16.78,381
20190601|2019-02-21 13:00,21,16.8,16.92,16.77,16.87,440
20190601|2019-02-21 13:30,21,16.87,17.05,16.86,16.99,454
20190601|2019-02-21 14:00,21,16.99,17.01,16.86,17,980
20190601|2019-02-21 14:30,21,17.01,17.02,16.92,16.95,1732
20190601|2019-02-21 15:00,21,16.95,17,16.88,16.93,1009
20190601|2019-02-21 15:30,21,16.9,16.95,16.9,16.95,10
20190601|2019-02-21 17:00,22,16.9,16.95,16.9,16.95,6
20190601|2019-02-21 17:30,22,16.94,16.94,16.92,16.94,15
20190601|2019-02-21 18:00,22,16.93,16.94,16.91,16.93,6
20190601|2019-02-21 19:00,22,16.92,16.94,16.92,16.94,7
20190601|2019-02-21 19:30,22,16.94,16.97,16.94,16.95,13
20190601|2019-02-21 20:30,22,16.95,16.95,16.95,16.95,1
20190601|2019-02-21 23:30,22,16.95,16.95,16.93,16.93,3
20190601|2019-02-22 00:00,22,16.93,16.93,16.93,16.93,4
20190601|2019-02-22 00:30,22,16.9,16.92,16.9,16.91,15
20190601|2019-02-22 01:00,22,16.9,16.9,16.9,16.9,25
20190601|2019-02-22 02:00,22,16.91,16.91,16.87,16.9,185
20190601|2019-02-22 02:30,22,16.9,16.9,16.85,16.85,64
20190601|2019-02-22 03:00,22,16.83,16.83,16.82,16.82,6
20190601|2019-02-22 03:30,22,16.85,16.86,16.85,16.86,13
20190601|2019-02-22 04:00,22,16.85,16.85,16.85,16.85,1
20190601|2019-02-22 04:30,22,16.87,16.87,16.87,16.87,37
20190601|2019-02-22 05:00,22,16.88,16.88,16.88,16.88,1
20190601|2019-02-22 06:00,22,16.9,16.9,16.9,16.9,20
20190601|2019-02-22 07:00,22,16.85,16.85,16.82,16.82,58
20190601|2019-02-22 07:30,22,16.83,16.86,16.81,16.82,43
20190601|2019-02-22 08:00,22,16.82,16.83,16.82,16.83,3
20190601|2019-02-22 08:30,22,16.85,16.85,16.7,16.73,501
20190601|2019-02-22 09:00,22,16.75,16.75,16.65,16.7,416
20190601|2019-02-22 09:30,22,16.7,16.7,16.6,16.6,187
20190601|2019-02-22 10:00,22,16.63,16.73,16.63,16.73,152
20190601|2019-02-22 10:30,22,16.73,16.78,16.7,16.7,211
20190601|2019-02-22 11:00,22,16.7,16.75,16.68,16.73,159
20190601|2019-02-22 11:30,22,16.73,16.73,16.62,16.68,282
20190601|2019-02-22 12:00,22,16.67,16.71,16.65,16.69,120
20190601|2019-02-22 12:30,22,16.7,16.71,16.65,16.7,190
20190601|2019-02-22 13:00,22,16.68,16.7,16.65,16.68,305
20190601|2019-02-22 13:30,22,16.68,16.79,16.65,16.77,589
20190601|2019-02-22 14:00,22,16.76,16.77,16.63,16.63,496
20190601|2019-02-22 14:30,22,16.65,16.71,16.6,16.65,1493
20190601|2019-02-22 15:00,22,16.7,16.7,16.57,16.6,1315
20190601|2019-02-22 15:30,22,16.6,16.65,16.55,16.55,450
20190601|2019-02-24 17:00,25,16.6,16.6,16.52,16.52,53
20190601|2019-02-24 17:30,25,16.52,16.52,16.52,16.52,3
20190601|2019-02-24 18:00,25,16.55,16.57,16.55,16.56,29
20190601|2019-02-24 18:30,25,16.55,16.56,16.55,16.56,3
20190601|2019-02-24 19:00,25,16.58,16.58,16.58,16.58,1
20190601|2019-02-24 19:30,25,16.52,16.55,16.5,16.55,26
20190601|2019-02-24 20:30,25,16.55,16.55,16.55,16.55,6
20190601|2019-02-24 22:30,25,16.55,16.55,16.55,16.55,1
20190601|2019-02-24 23:30,25,16.55,16.55,16.55,16.55,10
20190601|2019-02-25 00:30,25,16.53,16.53,16.53,16.53,2
20190601|2019-02-25 01:30,25,16.55,16.55,16.52,16.52,3
20190601|2019-02-25 02:00,25,16.52,16.55,16.52,16.55,16
20190601|2019-02-25 02:30,25,16.55,16.55,16.55,16.55,3
20190601|2019-02-25 03:00,25,16.52,16.53,16.5,16.5,24
20190601|2019-02-25 04:00,25,16.51,16.51,16.46,16.46,57
20190601|2019-02-25 04:30,25,16.45,16.45,16.45,16.45,6
20190601|2019-02-25 05:00,25,16.46,16.48,16.46,16.48,8
20190601|2019-02-25 05:30,25,16.47,16.47,16.47,16.47,4
20190601|2019-02-25 06:00,25,16.5,16.5,16.47,16.5,16
20190601|2019-02-25 06:30,25,16.45,16.5,16.45,16.5,5
20190601|2019-02-25 07:00,25,16.47,16.5,16.45,16.5,70
20190601|2019-02-25 07:30,25,16.46,16.46,16.42,16.42,37
20190601|2019-02-25 08:00,25,16.4,16.45,16.4,16.41,61
20190601|2019-02-25 08:30,25,16.4,16.43,16.27,16.31,915
20190601|2019-02-25 09:00,25,16.33,16.42,16.31,16.37,700
20190601|2019-02-25 09:30,25,16.4,16.42,16.31,16.31,287
20190601|2019-02-25 10:00,25,16.31,16.4,16.3,16.4,405
20190601|2019-02-25 10:30,25,16.4,16.46,16.37,16.44,189
20190601|2019-02-25 11:00,25,16.42,16.47,16.42,16.45,126
20190601|2019-02-25 11:30,25,16.45,16.55,16.42,16.46,755
20190601|2019-02-25 12:00,25,16.46,16.49,16.41,16.46,366
20190601|2019-02-25 12:30,25,16.46,16.48,16.42,16.48,59
20190601|2019-02-25 13:00,25,16.45,16.47,16.4,16.47,202
20190601|2019-02-25 13:30,25,16.45,16.5,16.43,16.48,136
20190601|2019-02-25 14:00,25,16.5,16.58,16.47,16.58,1852
20190601|2019-02-25 14:30,25,16.58,16.67,16.55,16.6,2381
20190601|2019-02-25 15:00,25,16.61,16.67,16.52,16.52,4381
20190601|2019-02-25 15:30,25,16.54,16.6,16.5,16.57,226
20190601|2019-02-25 17:00,26,16.55,16.6,16.55,16.58,36
20190601|2019-02-25 17:30,26,16.6,16.6,16.57,16.57,58
20190601|2019-02-25 18:00,26,16.56,16.58,16.56,16.58,36
20190601|2019-02-25 18:30,26,16.57,16.61,16.57,16.61,45
20190601|2019-02-25 19:00,26,16.57,16.62,16.56,16.62,16
20190601|2019-02-25 19:30,26,16.65,16.67,16.65,16.66,112
20190601|2019-02-25 20:00,26,16.66,16.67,16.63,16.67,136
20190601|2019-02-25 20:30,26,16.67,16.7,16.66,16.66,36
20190601|2019-02-25 21:00,26,16.66,16.66,16.62,16.62,25
20190601|2019-02-25 21:30,26,16.63,16.63,16.61,16.61,6
20190601|2019-02-25 22:00,26,16.65,16.65,16.65,16.65,6
20190601|2019-02-25 22:30,26,16.65,16.65,16.65,16.65,1
20190601|2019-02-25 23:00,26,16.61,16.61,16.61,16.61,5
20190601|2019-02-26 01:00,26,16.62,16.62,16.62,16.62,2
20190601|2019-02-26 01:30,26,16.6,16.6,16.6,16.6,21
20190601|2019-02-26 02:00,26,16.6,16.62,16.6,16.6,5
20190601|2019-02-26 02:30,26,16.55,16.66,16.55,16.66,21
20190601|2019-02-26 03:00,26,16.65,16.73,16.65,16.72,141
20190601|2019-02-26 03:30,26,16.71,16.72,16.68,16.68,19
20190601|2019-02-26 04:00,26,16.67,16.67,16.67,16.67,18
20190601|2019-02-26 04:30,26,16.66,16.66,16.66,16.66,1
20190601|2019-02-26 05:00,26,16.65,16.72,16.65,16.72,36
20190601|2019-02-26 05:30,26,16.7,16.7,16.7,16.7,3
20190601|2019-02-26 06:00,26,16.68,16.68,16.68,16.68,1
20190601|2019-02-26 06:30,26,16.65,16.65,16.65,16.65,16
20190601|2019-02-26 07:00,26,16.63,16.65,16.63,16.63,30
20190601|2019-02-26 07:30,26,16.65,16.68,16.63,16.67,13
20190601|2019-02-26 08:00,26,16.7,16.75,16.67,16.72,219
20190601|2019-02-26 08:30,26,16.71,16.77,16.63,16.69,632
20190601|2019-02-26 09:00,26,16.66,16.66,16.57,16.62,1553
20190601|2019-02-26 09:30,26,16.65,16.72,16.56,16.71,731
20190601|2019-02-26 10:00,26,16.72,16.72,16.56,16.6,620
20190601|2019-02-26 10:30,26,16.56,16.65,16.56,16.6,443
20190601|2019-02-26 11:00,26,16.6,16.62,16.55,16.6,220
20190601|2019-02-26 11:30,26,16.6,16.67,16.57,16.65,100
20190601|2019-02-26 12:00,26,16.65,16.67,16.6,16.65,70
20190601|2019-02-26 12:30,26,16.69,16.72,16.65,16.67,203
20190601|2019-02-26 13:00,26,16.65,16.65,16.61,16.65,168
20190601|2019-02-26 13:30,26,16.61,16.62,16.55,16.56,474
20190601|2019-02-26 14:00,26,16.55,16.58,16.51,16.58,2337
20190601|2019-02-26 14:30,26,16.56,16.75,16.56,16.72,757
20190601|2019-02-26 15:00,26,16.72,16.8,16.7,16.75,1619
20190601|2019-02-26 15:30,26,16.76,16.85,16.76,16.85,354
20190601|2019-02-26 17:00,27,16.78,16.81,16.78,16.8,11
20190601|2019-02-26 17:30,27,16.82,16.82,16.82,16.82,1
20190601|2019-02-26 18:00,27,16.8,16.8,16.8,16.8,36
20190601|2019-02-26 19:30,27,16.8,16.82,16.8,16.82,10
20190601|2019-02-26 20:00,27,16.8,16.8,16.8,16.8,5
20190601|2019-02-26 20:30,27,16.8,16.8,16.76,16.76,35
20190601|2019-02-26 21:30,27,16.77,16.77,16.77,16.77,6
20190601|2019-02-26 22:00,27,16.8,16.8,16.78,16.8,48
20190601|2019-02-26 22:30,27,16.8,16.8,16.8,16.8,2
20190601|2019-02-26 23:00,27,16.8,16.8,16.8,16.8,10
20190601|2019-02-27 00:00,27,16.8,16.8,16.8,16.8,7
20190601|2019-02-27 00:30,27,16.83,16.85,16.81,16.81,24
20190601|2019-02-27 01:00,27,16.83,16.86,16.81,16.86,28
20190601|2019-02-27 01:30,27,16.83,16.83,16.83,16.83,1
20190601|2019-02-27 02:30,27,16.84,16.86,16.8,16.86,41
20190601|2019-02-27 03:00,27,16.86,16.9,16.86,16.9,21
20190601|2019-02-27 04:00,27,16.91,16.92,16.91,16.91,3
20190601|2019-02-27 04:30,27,16.9,16.9,16.86,16.86,31
20190601|2019-02-27 05:00,27,16.85,16.85,16.85,16.85,27
20190601|2019-02-27 07:00,27,16.81,16.81,16.81,16.81,1
20190601|2019-02-27 07:30,27,16.83,16.83,16.83,16.83,1
20190601|2019-02-27 08:00,27,16.81,16.83,16.8,16.82,19
20190601|2019-02-27 08:30,27,16.8,16.9,16.76,16.83,900
20190601|2019-02-27 09:00,27,16.85,17.02,16.81,16.96,3191
20190601|2019-02-27 09:30,27,16.97,17,16.86,16.91,809
20190601|2019-02-27 10:00,27,16.91,16.92,16.7,16.71,2246
20190601|2019-02-27 10:30,27,16.71,16.75,16.65,16.67,1249
20190601|2019-02-27 11:00,27,16.66,16.68,16.6,16.61,1165
20190601|2019-02-27 11:30,27,16.6,16.65,16.56,16.6,890
20190601|2019-02-27 12:00,27,16.6,16.62,16.56,16.61,1083
20190601|2019-02-27 12:30,27,16.6,16.67,16.6,16.65,726
20190601|2019-02-27 13:00,27,16.67,16.67,16.56,16.6,1275
20190601|2019-02-27 13:30,27,16.6,16.65,16.57,16.62,1503
20190601|2019-02-27 14:00,27,16.63,16.67,16.57,16.66,943
20190601|2019-02-27 14:30,27,16.66,16.72,16.62,16.67,585
20190601|2019-02-27 15:00,27,16.7,16.71,16.6,16.71,1446
20190601|2019-02-27 15:30,27,16.7,16.7,16.65,16.65,310
20190601|2019-02-27 17:00,28,16.7,16.71,16.7,16.71,33
20190601|2019-02-27 17:30,28,16.72,16.72,16.72,16.72,1
20190601|2019-02-27 18:00,28,16.71,16.75,16.71,16.74,41
20190601|2019-02-27 18:30,28,16.71,16.75,16.71,16.75,16
20190601|2019-02-27 19:00,28,16.72,16.72,16.72,16.72,2
20190601|2019-02-27 20:30,28,16.7,16.7,16.7,16.7,4
20190601|2019-02-27 22:00,28,16.71,16.71,16.71,16.71,1
20190601|2019-02-28 00:00,28,16.77,16.8,16.77,16.8,16
20190601|2019-02-28 01:00,28,16.8,16.8,16.78,16.78,123
20190601|2019-02-28 01:30,28,16.8,16.81,16.77,16.8,115
20190601|2019-02-28 02:00,28,16.8,16.8,16.76,16.76,61
20190601|2019-02-28 02:30,28,16.76,16.76,16.76,16.76,38
20190601|2019-02-28 03:00,28,16.76,16.76,16.76,16.76,15
20190601|2019-02-28 03:30,28,16.76,16.76,16.75,16.75,19
20190601|2019-02-28 04:00,28,16.75,16.76,16.75,16.76,7
20190601|2019-02-28 04:30,28,16.76,16.76,16.76,16.76,2
20190601|2019-02-28 05:30,28,16.8,16.8,16.75,16.75,3
20190601|2019-02-28 06:00,28,16.75,16.75,16.74,16.75,15
20190601|2019-02-28 06:30,28,16.71,16.71,16.71,16.71,2
20190601|2019-02-28 07:00,28,16.75,16.75,16.72,16.75,38
20190601|2019-02-28 07:30,28,16.7,16.7,16.7,16.7,1
20190601|2019-02-28 08:00,28,16.72,16.72,16.72,16.72,65
20190601|2019-02-28 08:30,28,16.7,16.72,16.55,16.6,1437
20190601|2019-02-28 09:00,28,16.6,16.8,16.58,16.77,1506
20190601|2019-02-28 09:30,28,16.75,16.8,16.7,16.71,884
20190601|2019-02-28 10:00,28,16.7,16.73,16.62,16.7,584
20190601|2019-02-28 10:30,28,16.66,16.67,16.6,16.65,815
20190601|2019-02-28 11:00,28,16.65,16.65,16.56,16.58,429
20190601|2019-02-28 11:30,28,16.6,16.61,16.55,16.58,763
20190601|2019-02-28 12:00,28,16.56,16.65,16.55,16.63,208
20190601|2019-02-28 12:30,28,16.61,16.65,16.56,16.61,384
20190601|2019-02-28 13:00,28,16.61,16.65,16.56,16.58,191
20190601|2019-02-28 13:30,28,16.6,16.65,16.56,16.58,469
20190601|2019-02-28 14:00,28,16.58,16.63,16.55,16.55,541
20190601|2019-02-28 14:30,28,16.6,16.75,16.58,16.7,1002
20190601|2019-02-28 15:00,28,16.68,16.8,16.63,16.73,2746
20190601|2019-02-28 15:30,28,16.8,16.8,16.75,16.8,259
20190601|2019-02-28 17:00,1,16.77,16.81,16.76,16.8,137
20190601|2019-02-28 17:30,1,16.8,16.8,16.76,16.77,149
20190601|2019-02-28 18:00,1,16.77,16.77,16.75,16.77,45
20190601|2019-02-28 18:30,1,16.76,16.77,16.73,16.77,52
20190601|2019-02-28 19:00,1,16.75,16.76,16.7,16.72,367
20190601|2019-02-28 19:30,1,16.72,16.72,16.7,16.7,136
20190601|2019-02-28 20:30,1,16.7,16.7,16.66,16.68,229
20190601|2019-02-28 21:00,1,16.68,16.68,16.65,16.66,27
20190601|2019-02-28 22:30,1,16.67,16.67,16.67,16.67,3
20190601|2019-03-01 00:00,1,16.66,16.66,16.66,16.66,1
20190601|2019-03-01 00:30,1,16.66,16.66,16.65,16.65,21
20190601|2019-03-01 01:00,1,16.65,16.65,16.65,16.65,9
20190601|2019-03-01 01:30,1,16.65,16.65,16.64,16.65,11
20190601|2019-03-01 02:00,1,16.65,16.65,16.62,16.65,61
20190601|2019-03-01 02:30,1,16.64,16.64,16.57,16.59,114
20190601|2019-03-01 03:00,1,16.59,16.6,16.59,16.6,61
20190601|2019-03-01 03:30,1,16.59,16.61,16.59,16.61,26
20190601|2019-03-01 04:00,1,16.59,16.59,16.57,16.58,38
20190601|2019-03-01 04:30,1,16.6,16.6,16.6,16.6,2
20190601|2019-03-01 05:00,1,16.6,16.6,16.58,16.6,21
20190601|2019-03-01 05:30,1,16.6,16.6,16.6,16.6,12
20190601|2019-03-01 06:00,1,16.6,16.6,16.55,16.56,24
20190601|2019-03-01 06:30,1,16.56,16.57,16.55,16.55,28
20190601|2019-03-01 07:00,1,16.55,16.58,16.55,16.56,25
20190601|2019-03-01 07:30,1,16.55,16.57,16.55,16.56,49
20190601|2019-03-01 08:00,1,16.56,16.57,16.51,16.53,180
20190601|2019-03-01 08:30,1,16.53,16.56,16.48,16.51,1252
20190601|2019-03-01 09:00,1,16.54,16.6,16.5,16.5,1379
20190601|2019-03-01 09:30,1,16.5,16.61,16.5,16.51,690
20190601|2019-03-01 10:00,1,16.55,16.58,16.5,16.5,670
20190601|2019-03-01 10:30,1,16.51,16.67,16.5,16.55,552
20190601|2019-03-01 11:00,1,16.55,16.56,16.46,16.46,703
20190601|2019-03-01 11:30,1,16.46,16.52,16.46,16.49,274
20190601|2019-03-01 12:00,1,16.46,16.5,16.45,16.47,103
20190601|2019-03-01 12:30,1,16.46,16.47,16.42,16.42,384
20190601|2019-03-01 13:00,1,16.42,16.45,16.4,16.42,1122
20190601|2019-03-01 13:30,1,16.41,16.43,16.36,16.4,1443
20190601|2019-03-01 14:00,1,16.42,16.43,16.35,16.35,513
20190601|2019-03-01 14:30,1,16.35,16.37,16.3,16.35,1222
20190601|2019-03-01 15:00,1,16.35,16.45,16.31,16.36,1653
20190601|2019-03-01 15:30,1,16.4,16.45,16.36,16.41,245
20190601|2019-03-03 17:00,4,16.35,16.35,16.27,16.27,56
20190601|2019-03-03 17:30,4,16.26,16.27,16.26,16.27,110
20190601|2019-03-03 18:00,4,16.27,16.32,16.27,16.29,51
20190601|2019-03-03 19:00,4,16.3,16.31,16.28,16.31,56
20190601|2019-03-03 19:30,4,16.31,16.32,16.31,16.32,4
20190601|2019-03-03 21:00,4,16.3,16.3,16.3,16.3,9
20190601|2019-03-03 21:30,4,16.3,16.3,16.28,16.28,4
20190601|2019-03-03 22:00,4,16.3,16.31,16.3,16.31,6
20190601|2019-03-03 23:00,4,16.31,16.31,16.31,16.31,5
20190601|2019-03-04 00:00,4,16.33,16.34,16.33,16.34,22
20190601|2019-03-04 01:00,4,16.35,16.35,16.35,16.35,6
20190601|2019-03-04 01:30,4,16.35,16.35,16.35,16.35,3
20190601|2019-03-04 02:00,4,16.4,16.42,16.4,16.4,58
20190601|2019-03-04 02:30,4,16.4,16.4,16.39,16.39,78
20190601|2019-03-04 03:00,4,16.4,16.4,16.4,16.4,3
20190601|2019-03-04 03:30,4,16.42,16.42,16.42,16.42,19
20190601|2019-03-04 05:00,4,16.4,16.4,16.4,16.4,3
20190601|2019-03-04 05:30,4,16.4,16.4,16.4,16.4,15
20190601|2019-03-04 06:00,4,16.4,16.4,16.38,16.38,59
20190601|2019-03-04 06:30,4,16.4,16.4,16.4,16.4,1
20190601|2019-03-04 07:00,4,16.36,16.4,16.31,16.31,184
20190601|2019-03-04 07:30,4,16.31,16.33,16.31,16.31,17
20190601|2019-03-04 08:00,4,16.3,16.33,16.27,16.3,941
20190601|2019-03-04 08:30,4,16.27,16.3,16.2,16.2,1132
20190601|2019-03-04 09:00,4,16.25,16.27,16.2,16.2,539
20190601|2019-03-04 09:30,4,16.2,16.35,16.16,16.35,1476
20190601|2019-03-04 10:00,4,16.32,16.55,16.31,16.55,597
20190601|2019-03-04 10:30,4,16.56,16.72,16.55,16.7,2204
20190601|2019-03-04 11:00,4,16.7,16.84,16.6,16.69,1350
20190601|2019-03-04 11:30,4,16.7,16.8,16.61,16.75,871
20190601|2019-03-04 12:00,4,16.75,16.85,16.56,16.56,804
20190601|2019-03-04 12:30,4,16.58,16.6,16.51,16.54,517
20190601|2019-03-04 13:00,4,16.51,16.64,16.49,16.5,338
20190601|2019-03-04 13:30,4,16.5,16.56,16.47,16.53,325
20190601|2019-03-04 14:00,4,16.52,16.62,16.51,16.56,686
20190601|2019-03-04 14:30,4,16.6,16.62,16.52,16.6,827
20190601|2019-03-04 15:00,4,16.56,16.56,16.5,16.51,625
20190601|2019-03-04 15:30,4,16.5,16.54,16.5,16.51,90
20190601|2019-03-04 17:00,5,16.55,16.55,16.55,16.55,2
20190601|2019-03-04 17:30,5,16.56,16.58,16.55,16.55,8
20190601|2019-03-04 18:00,5,16.55,16.58,16.55,16.57,18
20190601|2019-03-04 18:30,5,16.55,16.56,16.55,16.56,46
20190601|2019-03-04 19:00,5,16.55,16.55,16.55,16.55,10
20190601|2019-03-04 19:30,5,16.57,16.61,16.57,16.6,81
20190601|2019-03-04 20:00,5,16.6,16.6,16.6,16.6,12
20190601|2019-03-04 20:30,5,16.57,16.6,16.56,16.6,27
20190601|2019-03-04 21:00,5,16.55,16.56,16.55,16.55,4
20190601|2019-03-04 21:30,5,16.52,16.52,16.52,16.52,2
20190601|2019-03-04 22:30,5,16.56,16.56,16.55,16.55,3
20190601|2019-03-04 23:30,5,16.58,16.58,16.56,16.56,9
20190601|2019-03-05 00:00,5,16.55,16.55,16.54,16.54,18
20190601|2019-03-05 01:00,5,16.52,16.52,16.52,16.52,12
20190601|2019-03-05 01:30,5,16.54,16.54,16.54,16.54,4
20190601|2019-03-05 02:30,5,16.5,16.5,16.5,16.5,1
20190601|2019-03-05 03:30,5,16.5,16.5,16.5,16.5,39
20190601|2019-03-05 04:00,5,16.52,16.57,16.52,16.53,178
20190601|2019-03-05 04:30,5,16.55,16.55,16.54,16.54,36
20190601|2019-03-05 05:30,5,16.55,16.55,16.53,16.53,3
20190601|2019-03-05 06:00,5,16.55,16.6,16.55,16.6,7
20190601|2019-03-05 06:30,5,16.6,16.6,16.56,16.56,31
20190601|2019-03-05 07:00,5,16.55,16.57,16.52,16.52,15
20190601|2019-03-05 07:30,5,16.52,16.53,16.47,16.51,344
20190601|2019-03-05 08:00,5,16.52,16.52,16.46,16.51,145
20190601|2019-03-05 08:30,5,16.5,16.8,16.5,16.7,1211
20190601|2019-03-05 09:00,5,16.67,16.78,16.61,16.75,868
20190601|2019-03-05 09:30,5,16.75,16.75,16.67,16.74,810
20190601|2019-03-05 10:00,5,16.7,16.73,16.56,16.6,381
20190601|2019-03-05 10:30,5,16.6,16.62,16.51,16.61,697
20190601|2019-03-05 11:00,5,16.61,16.62,16.56,16.58,184
20190601|2019-03-05 11:30,5,16.6,16.6,16.55,16.55,128
20190601|2019-03-05 12:00,5,16.56,16.6,16.5,16.6,462
20190601|2019-03-05 12:30,5,16.62,16.62,16.56,16.56,95
20190601|2019-03-05 13:00,5,16.56,16.58,16.54,16.56,194
20190601|2019-03-05 13:30,5,16.55,16.58,16.51,16.54,151
20190601|2019-03-05 14:00,5,16.51,16.58,16.51,16.58,211
20190601|2019-03-05 14:30,5,16.57,16.62,16.5,16.61,512
20190601|2019-03-05 15:00,5,16.65,16.65,16.57,16.63,579
20190601|2019-03-05 15:30,5,16.63,16.65,16.6,16.65,80
20190601|2019-03-05 17:30,6,16.7,16.7,16.7,16.7,2
20190601|2019-03-05 18:00,6,16.67,16.67,16.67,16.67,10
20190601|2019-03-05 18:30,6,16.7,16.72,16.7,16.7,34
20190601|2019-03-05 19:00,6,16.7,16.7,16.7,16.7,2
20190601|2019-03-05 19:30,6,16.67,16.67,16.67,16.67,5
20190601|2019-03-05 20:30,6,16.67,16.72,16.67,16.72,2
20190601|2019-03-05 21:30,6,16.68,16.72,16.68,16.72,3
20190601|2019-03-05 22:00,6,16.72,16.75,16.72,16.75,2
20190601|2019-03-06 00:30,6,16.69,16.69,16.69,16.69,1
20190601|2019-03-06 01:00,6,16.65,16.7,16.65,16.67,15
20190601|2019-03-06 01:30,6,16.7,16.7,16.67,16.7,15
20190601|2019-03-06 02:00,6,16.65,16.65,16.65,16.65,27
20190601|2019-03-06 02:30,6,16.7,16.7,16.7,16.7,24
20190601|2019-03-06 03:00,6,16.7,16.7,16.7,16.7,2
20190601|2019-03-06 03:30,6,16.65,16.65,16.65,16.65,30
20190601|2019-03-06 05:00,6,16.68,16.68,16.67,16.67,11
20190601|2019-03-06 05:30,6,16.67,16.67,16.67,16.67,3
20190601|2019-03-06 06:00,6,16.67,16.67,16.67,16.67,2
20190601|2019-03-06 06:30,6,16.67,16.67,16.67,16.67,1
20190601|2019-03-06 07:00,6,16.7,16.7,16.67,16.67,78
20190601|2019-03-06 07:30,6,16.67,16.68,16.62,16.62,44
20190601|2019-03-06 08:00,6,16.62,16.63,16.57,16.6,19
20190601|2019-03-06 08:30,6,16.55,16.73,16.55,16.67,399
20190601|2019-03-06 09:00,6,16.7,16.77,16.61,16.71,894
20190601|2019-03-06 09:30,6,16.75,16.78,16.66,16.67,687
20190601|2019-03-06 10:00,6,16.67,16.73,16.65,16.71,159
20190601|2019-03-06 10:30,6,16.7,16.86,16.7,16.8,399
20190601|2019-03-06 11:00,6,16.8,16.88,16.73,16.81,472
20190601|2019-03-06 11:30,6,16.83,16.9,16.77,16.9,308
20190601|2019-03-06 12:00,6,16.86,16.92,16.81,16.87,314
20190601|2019-03-06 12:30,6,16.85,16.86,16.76,16.77,507
20190601|2019-03-06 13:00,6,16.75,16.8,16.72,16.8,262
20190601|2019-03-06 13:30,6,16.75,16.86,16.75,16.8,429
20190601|2019-03-06 14:00,6,16.8,16.94,16.77,16.92,386
20190601|2019-03-06 14:30,6,16.9,16.9,16.8,16.87,734
20190601|2019-03-06 15:00,6,16.85,17,16.85,16.95,1091
20190601|2019-03-06 15:30,6,16.94,16.95,16.9,16.95,268
20190601|2019-03-06 17:00,7,16.95,16.95,16.95,16.95,5
20190601|2019-03-06 17:30,7,16.98,16.98,16.98,16.98,3
20190601|2019-03-06 18:00,7,16.95,16.97,16.95,16.97,12
20190601|2019-03-06 18:30,7,16.96,16.96,16.94,16.96,111
20190601|2019-03-06 19:00,7,16.95,16.95,16.95,16.95,9
20190601|2019-03-06 19:30,7,16.95,16.95,16.95,16.95,6
20190601|2019-03-06 21:00,7,16.96,16.96,16.96,16.96,2
20190601|2019-03-06 22:30,7,16.96,17,16.96,17,29
20190601|2019-03-06 23:00,7,17.02,17.02,17.02,17.02,37
20190601|2019-03-07 01:00,7,17.01,17.05,17.01,17.05,26
20190601|2019-03-07 01:30,7,17.07,17.08,17.07,17.07,22
20190601|2019-03-07 02:00,7,17.07,17.07,17.06,17.07,38
20190601|2019-03-07 02:30,7,17.07,17.07,17.07,17.07,53
20190601|2019-03-07 03:00,7,17.05,17.07,17.05,17.07,31
20190601|2019-03-07 04:00,7,17.07,17.07,17.07,17.07,4
20190601|2019-03-07 05:00,7,17.08,17.08,17.05,17.05,31
20190601|2019-03-07 05:30,7,17.05,17.05,17.03,17.05,85
20190601|2019-03-07 06:00,7,17.05,17.05,17.02,17.02,12
20190601|2019-03-07 06:30,7,17,17,16.93,16.95,41
20190601|2019-03-07 07:00,7,16.95,16.95,16.88,16.9,30
20190601|2019-03-07 07:30,7,16.9,17,16.9,17,66
20190601|2019-03-07 08:00,7,16.99,17.01,16.96,17.01,282
20190601|2019-03-07 08:30,7,17.01,17.43,17,17.3,1334
20190601|2019-03-07 09:00,7,17.3,17.5,17.22,17.32,1754
20190601|2019-03-07 09:30,7,17.3,17.43,17.2,17.2,922
20190601|2019-03-07 10:00,7,17.22,17.27,17.13,17.17,587
20190601|2019-03-07 10:30,7,17.15,17.2,17.05,17.15,469
20190601|2019-03-07 11:00,7,17.2,17.21,17.05,17.06,529
20190601|2019-03-07 11:30,7,17.08,17.2,17.01,17.01,429
20190601|2019-03-07 12:00,7,17.05,17.12,17.01,17.1,319
20190601|2019-03-07 12:30,7,17.13,17.18,17.08,17.16,132
20190601|2019-03-07 13:00,7,17.15,17.27,17.11,17.2,441
20190601|2019-03-07 13:30,7,17.18,17.36,17.17,17.35,635
20190601|2019-03-07 14:00,7,17.35,17.4,17.2,17.25,518
20190601|2019-03-07 14:30,7,17.28,17.31,17.15,17.3,543
20190601|2019-03-07 15:00,7,17.3,17.31,17.2,17.27,839
20190601|2019-03-07 15:30,7,17.27,17.3,17.25,17.26,284
20190601|2019-03-07 17:00,8,17.25,17.28,17.24,17.28,45
20190601|2019-03-07 17:30,8,17.25,17.25,17.25,17.25,5
20190601|2019-03-07 18:00,8,17.28,17.28,17.25,17.25,22
20190601|2019-03-07 18:30,8,17.28,17.32,17.28,17.32,6
20190601|2019-03-07 19:00,8,17.32,17.36,17.32,17.33,46
20190601|2019-03-07 19:30,8,17.35,17.37,17.32,17.32,37
20190601|2019-03-07 20:00,8,17.3,17.3,17.25,17.25,6
20190601|2019-03-07 20:30,8,17.25,17.25,17.22,17.22,11
20190601|2019-03-07 21:00,8,17.26,17.3,17.26,17.28,8
20190601|2019-03-07 21:30,8,17.3,17.3,17.28,17.3,11
20190601|2019-03-07 22:00,8,17.32,17.35,17.32,17.35,49
20190601|2019-03-07 22:30,8,17.35,17.35,17.33,17.35,27
20190601|2019-03-07 23:00,8,17.35,17.35,17.35,17.35,1
20190601|2019-03-07 23:30,8,17.37,17.37,17.37,17.37,10
20190601|2019-03-08 00:00,8,17.38,17.42,17.38,17.42,41
20190601|2019-03-08 01:00,8,17.42,17.5,17.42,17.45,107
20190601|2019-03-08 01:30,8,17.45,17.47,17.43,17.46,48
20190601|2019-03-08 02:00,8,17.45,17.45,17.42,17.42,107
20190601|2019-03-08 02:30,8,17.4,17.45,17.4,17.45,107
20190601|2019-03-08 03:00,8,17.45,17.45,17.4,17.45,64
20190601|2019-03-08 03:30,8,17.41,17.46,17.41,17.46,44
20190601|2019-03-08 04:00,8,17.47,17.5,17.47,17.5,15
20190601|2019-03-08 04:30,8,17.48,17.48,17.42,17.42,47
20190601|2019-03-08 05:00,8,17.45,17.45,17.45,17.45,1
20190601|2019-03-08 05:30,8,17.45,17.5,17.45,17.49,27
20190601|2019-03-08 06:00,8,17.46,17.46,17.46,17.46,1
20190601|2019-03-08 06:30,8,17.5,17.5,17.5,17.5,34
20190601|2019-03-08 07:00,8,17.5,17.52,17.47,17.48,56
20190601|2019-03-08 07:30,8,17.45,17.66,17.45,17.65,307
20190601|2019-03-08 08:00,8,17.66,17.75,17.62,17.63,243
20190601|2019-03-08 08:30,8,17.6,17.75,17.53,17.67,1251
20190601|2019-03-08 09:00,8,17.67,17.81,17.63,17.7,1394
20190601|2019-03-08 09:30,8,17.7,17.75,17.51,17.65,853
20190601|2019-03-08 10:00,8,17.65,17.7,17.47,17.5,1198
20190601|2019-03-08 10:30,8,17.5,17.57,17.45,17.57,331
20190601|2019-03-08 11:00,8,17.57,17.67,17.56,17.56,453
20190601|2019-03-08 11:30,8,17.55,17.74,17.55,17.73,1064
20190601|2019-03-08 12:00,8,17.73,17.73,17.62,17.65,547
20190601|2019-03-08 12:30,8,17.65,17.68,17.58,17.61,179
20190601|2019-03-08 13:00,8,17.61,17.67,17.58,17.61,391
20190601|2019-03-08 13:30,8,17.6,17.62,17.46,17.53,772
20190601|2019-03-08 14:00,8,17.52,17.67,17.52,17.61,1084
20190601|2019-03-08 14:30,8,17.65,17.67,17.42,17.42,739
20190601|2019-03-08 15:00,8,17.42,17.45,17.25,17.36,1182
20190601|2019-03-08 15:30,8,17.38,17.4,17.32,17.35,410
20190601|2019-03-10 17:00,11,17.4,17.4,17.4,17.4,2
20190601|2019-03-10 17:30,11,17.41,17.41,17.41,17.41,20
20190601|2019-03-10 18:00,11,17.4,17.41,17.35,17.35,21
20190601|2019-03-10 18:30,11,17.35,17.4,17.35,17.4,7
20190601|2019-03-10 19:00,11,17.4,17.43,17.4,17.43,12
20190601|2019-03-10 19:30,11,17.43,17.5,17.43,17.47,39
20190601|2019-03-10 20:00,11,17.5,17.5,17.43,17.43,17
20190601|2019-03-10 20:30,11,17.35,17.35,17.35,17.35,9
20190601|2019-03-10 21:00,11,17.35,17.35,17.35,17.35,1
20190601|2019-03-10 22:00,11,17.32,17.32,17.31,17.31,2
20190601|2019-03-10 22:30,11,17.31,17.32,17.31,17.32,2
20190601|2019-03-10 23:00,11,17.3,17.3,17.27,17.3,6
20190601|2019-03-10 23:30,11,17.28,17.29,17.27,17.29,4
20190601|2019-03-11 00:00,11,17.26,17.3,17.26,17.3,11
20190601|2019-03-11 00:30,11,17.3,17.3,17.3,17.3,2
20190601|2019-03-11 01:00,11,17.3,17.3,17.3,17.3,1
20190601|2019-03-11 01:30,11,17.3,17.3,17.3,17.3,12
20190601|2019-03-11 02:00,11,17.29,17.29,17.24,17.24,9
20190601|2019-03-11 02:30,11,17.25,17.25,17.25,17.25,21
20190601|2019-03-11 03:00,11,17.21,17.25,17.21,17.25,42
20190601|2019-03-11 03:30,11,17.23,17.26,17.23,17.26,6
20190601|2019-03-11 04:00,11,17.26,17.26,17.26,17.26,2
20190601|2019-03-11 04:30,11,17.26,17.26,17.26,17.26,1
20190601|2019-03-11 05:00,11,17.25,17.25,17.25,17.25,33
20190601|2019-03-11 05:30,11,17.25,17.25,17.25,17.25,14
20190601|2019-03-11 06:00,11,17.25,17.25,17.25,17.25,9
20190601|2019-03-11 06:30,11,17.25,17.25,17.25,17.25,2
20190601|2019-03-11 07:00,11,17.2,17.25,17.2,17.25,56
20190601|2019-03-11 07:30,11,17.25,17.25,17.25,17.25,2
20190601|2019-03-11 08:00,11,17.2,17.21,17.17,17.21,100
20190601|2019-03-11 08:30,11,17.21,17.21,16.91,16.92,956
20190601|2019-03-11 09:00,11,16.91,16.96,16.85,16.9,853
20190601|2019-03-11 09:30,11,16.9,16.96,16.85,16.9,475
20190601|2019-03-11 10:00,11,16.85,16.87,16.8,16.83,338
20190601|2019-03-11 10:30,11,16.83,16.85,16.76,16.77,1023
20190601|2019-03-11 11:00,11,16.77,16.83,16.75,16.8,771
20190601|2019-03-11 11:30,11,16.8,16.83,16.75,16.78,493
20190601|2019-03-11 12:00,11,16.78,16.8,16.7,16.71,586
20190601|2019-03-11 12:30,11,16.71,16.75,16.7,16.71,187
20190601|2019-03-11 13:00,11,16.71,16.75,16.7,16.73,164
20190601|2019-03-11 13:30,11,16.71,16.76,16.65,16.71,900
20190601|2019-03-11 14:00,11,16.75,16.75,16.65,16.66,513
20190601|2019-03-11 14:30,11,16.66,16.7,16.6,16.65,662
20190601|2019-03-11 15:00,11,16.67,16.7,16.61,16.66,1200
20190601|2019-03-11 15:30,11,16.66,16.66,16.6,16.65,299
20190601|2019-03-11 17:00,12,16.6,16.65,16.6,16.62,136
20190601|2019-03-11 17:30,12,16.62,16.62,16.55,16.55,66
20190601|2019-03-11 18:00,12,16.55,16.55,16.55,16.55,11
20190601|2019-03-11 18:30,12,16.51,16.51,16.51,16.51,1
20190601|2019-03-11 19:00,12,16.55,16.55,16.53,16.55,30
20190601|2019-03-11 20:00,12,16.58,16.58,16.58,16.58,8
20190601|2019-03-11 20:30,12,16.55,16.55,16.55,16.55,8
20190601|2019-03-11 22:00,12,16.55,16.55,16.55,16.55,5
20190601|2019-03-11 22:30,12,16.5,16.5,16.5,16.5,2
20190601|2019-03-11 23:00,12,16.52,16.52,16.52,16.52,1
20190601|2019-03-11 23:30,12,16.55,16.55,16.55,16.55,2
20190601|2019-03-12 00:00,12,16.55,16.57,16.55,16.57,19
20190601|2019-03-12 01:00,12,16.55,16.55,16.52,16.55,16
20190601|2019-03-12 02:00,12,16.55,16.55,16.55,16.55,13
20190601|2019-03-12 03:00,12,16.55,16.6,16.5,16.6,138
20190601|2019-03-12 04:30,12,16.58,16.6,16.58,16.6,27
20190601|2019-03-12 05:00,12,16.6,16.65,16.6,16.65,17
20190601|2019-03-12 05:30,12,16.65,16.65,16.65,16.65,1
20190601|2019-03-12 06:00,12,16.65,16.7,16.6,16.67,83
20190601|2019-03-12 06:30,12,16.7,16.7,16.65,16.65,48
20190601|2019-03-12 07:00,12,16.61,16.66,16.61,16.65,12
20190601|2019-03-12 07:30,12,16.6,16.6,16.56,16.56,17
20190601|2019-03-12 08:00,12,16.6,16.6,16.55,16.57,127
20190601|2019-03-12 08:30,12,16.56,16.62,16.5,16.5,1407
20190601|2019-03-12 09:00,12,16.52,16.6,16.45,16.45,484
20190601|2019-03-12 09:30,12,16.47,16.5,16.41,16.47,937
20190601|2019-03-12 10:00,12,16.5,16.58,16.45,16.55,481
20190601|2019-03-12 10:30,12,16.55,16.6,16.41,16.41,782
20190601|2019-03-12 11:00,12,16.41,16.46,16.4,16.41,230
20190601|2019-03-12 11:30,12,16.43,16.5,16.43,16.46,405
20190601|2019-03-12 12:00,12,16.46,16.5,16.4,16.46,196
20190601|2019-03-12 12:30,12,16.46,16.48,16.4,16.44,169
20190601|2019-03-12 13:00,12,16.43,16.45,16.4,16.44,137
20190601|2019-03-12 13:30,12,16.4,16.45,16.4,16.41,271
20190601|2019-03-12 14:00,12,16.43,16.52,16.4,16.46,656
20190601|2019-03-12 14:30,12,16.48,16.55,16.4,16.45,1183
20190601|2019-03-12 15:00,12,16.42,16.5,16.36,16.47,1650
20190601|2019-03-12 15:30,12,16.47,16.5,16.45,16.45,403
20190601|2019-03-12 17:00,13,16.47,16.47,16.46,16.47,13
20190601|2019-03-12 18:30,13,16.5,16.52,16.5,16.5,47
20190601|2019-03-12 19:00,13,16.49,16.49,16.47,16.49,91
20190601|2019-03-12 19:30,13,16.51,16.55,16.51,16.55,211
20190601|2019-03-12 20:00,13,16.55,16.57,16.55,16.56,30
20190601|2019-03-12 20:30,13,16.56,16.63,16.55,16.63,55
20190601|2019-03-12 21:00,13,16.65,16.65,16.6,16.6,5
20190601|2019-03-12 21:30,13,16.65,16.65,16.65,16.65,26
20190601|2019-03-12 22:00,13,16.65,16.65,16.63,16.63,40
20190601|2019-03-12 23:30,13,16.6,16.6,16.6,16.6,23
20190601|2019-03-13 00:00,13,16.6,16.6,16.6,16.6,17
20190601|2019-03-13 00:30,13,16.56,16.56,16.56,16.56,1
20190601|2019-03-13 01:30,13,16.6,16.6,16.6,16.6,6
20190601|2019-03-13 02:00,13,16.6,16.6,16.6,16.6,3
20190601|2019-03-13 03:00,13,16.55,16.55,16.53,16.55,36
20190601|2019-03-13 03:30,13,16.53,16.55,16.47,16.49,85
20190601|2019-03-13 04:00,13,16.46,16.46,16.46,16.46,4
20190601|2019-03-13 04:30,13,16.46,16.5,16.45,16.5,23
20190601|2019-03-13 05:00,13,16.45,16.5,16.45,16.5,26
20190601|2019-03-13 05:30,13,16.46,16.46,16.45,16.46,25
20190601|2019-03-13 06:00,13,16.45,16.46,16.44,16.45,31
20190601|2019-03-13 06:30,13,16.45,16.45,16.4,16.4,45
20190601|2019-03-13 07:00,13,16.37,16.37,16.33,16.36,196
20190601|2019-03-13 07:30,13,16.37,16.4,16.35,16.4,131
20190601|2019-03-13 08:00,13,16.4,16.45,16.35,16.36,120
20190601|2019-03-13 08:30,13,16.4,16.4,16.3,16.35,597
20190601|2019-03-13 09:00,13,16.3,16.32,16.25,16.28,1293
20190601|2019-03-13 09:30,13,16.28,16.32,16.2,16.27,793
20190601|2019-03-13 10:00,13,16.25,16.3,16.2,16.23,592
20190601|2019-03-13 10:30,13,16.23,16.28,16.2,16.23,600
20190601|2019-03-13 11:00,13,16.21,16.27,16.2,16.2,422
20190601|2019-03-13 11:30,13,16.22,16.31,16.2,16.26,348
20190601|2019-03-13 12:00,13,16.26,16.3,16.2,16.26,449
20190601|2019-03-13 12:30,13,16.25,16.28,16.22,16.25,212
20190601|2019-03-13 13:00,13,16.25,16.3,16.2,16.25,534
20190601|2019-03-13 13:30,13,16.26,16.33,16.21,16.27,327
20190601|2019-03-13 14:00,13,16.3,16.32,16.25,16.3,608
20190601|2019-03-13 14:30,13,16.31,16.31,16.25,16.26,416
20190601|2019-03-13 15:00,13,16.26,16.3,16.2,16.27,1170
20190601|2019-03-13 15:30,13,16.3,16.3,16.2,16.2,203
20190601|2019-03-13 17:00,14,16.25,16.25,16.21,16.22,51
20190601|2019-03-13 17:30,14,16.22,16.22,16.2,16.21,10
20190601|2019-03-13 18:30,14,16.25,16.25,16.25,16.25,161
20190601|2019-03-13 19:00,14,16.28,16.28,16.23,16.23,46
20190601|2019-03-13 19:30,14,16.28,16.32,16.27,16.32,4
20190601|2019-03-13 20:00,14,16.33,16.33,16.3,16.3,10
20190601|2019-03-13 20:30,14,16.32,16.32,16.32,16.32,15
20190601|2019-03-13 22:00,14,16.3,16.3,16.3,16.3,1
20190601|2019-03-13 22:30,14,16.3,16.35,16.3,16.33,27
20190601|2019-03-13 23:30,14,16.3,16.3,16.3,16.3,1
20190601|2019-03-14 00:00,14,16.31,16.31,16.31,16.31,9
20190601|2019-03-14 01:30,14,16.33,16.33,16.33,16.33,7
20190601|2019-03-14 02:00,14,16.3,16.3,16.3,16.3,20
20190601|2019-03-14 02:30,14,16.3,16.3,16.27,16.27,44
20190601|2019-03-14 03:00,14,16.25,16.25,16.25,16.25,2
20190601|2019-03-14 03:30,14,16.25,16.25,16.24,16.25,30
20190601|2019-03-14 04:30,14,16.25,16.25,16.21,16.21,74
20190601|2019-03-14 05:00,14,16.25,16.3,16.25,16.3,49
20190601|2019-03-14 05:30,14,16.3,16.37,16.3,16.35,238
20190601|2019-03-14 06:00,14,16.32,16.32,16.3,16.3,45
20190601|2019-03-14 06:30,14,16.3,16.3,16.27,16.27,49
20190601|2019-03-14 07:00,14,16.26,16.27,16.25,16.25,22
20190601|2019-03-14 07:30,14,16.2,16.23,16.2,16.23,3
20190601|2019-03-14 08:00,14,16.22,16.26,16.2,16.25,199
20190601|2019-03-14 08:30,14,16.25,16.3,16.1,16.1,1100
20190601|2019-03-14 09:00,14,16.15,16.3,16.15,16.22,442
20190601|2019-03-14 09:30,14,16.25,16.27,16.15,16.17,478
20190601|2019-03-14 10:00,14,16.18,16.2,16.16,16.2,153
20190601|2019-03-14 10:30,14,16.16,16.2,16.12,16.15,485
20190601|2019-03-14 11:00,14,16.15,16.2,16.11,16.15,438
20190601|2019-03-14 11:30,14,16.14,16.2,16.12,16.12,519
20190601|2019-03-14 12:00,14,16.12,16.22,16.12,16.2,189
20190601|2019-03-14 12:30,14,16.2,16.28,16.17,16.26,204
20190601|2019-03-14 13:00,14,16.28,16.28,16.15,16.17,227
20190601|2019-03-14 13:30,14,16.16,16.2,16.12,16.16,364
20190601|2019-03-14 14:00,14,16.17,16.17,16.1,16.12,666
20190601|2019-03-14 14:30,14,16.12,16.2,16.12,16.17,851
20190601|2019-03-14 15:00,14,16.18,16.26,16.15,16.25,1876
20190601|2019-03-14 15:30,14,16.3,16.3,16.22,16.25,475
20190601|2019-03-14 17:00,15,16.2,16.2,16.2,16.2,5
20190601|2019-03-14 17:30,15,16.25,16.25,16.25,16.25,5
20190601|2019-03-14 18:00,15,16.25,16.27,16.25,16.25,34
20190601|2019-03-14 18:30,15,16.25,16.25,16.25,16.25,46
20190601|2019-03-14 19:00,15,16.3,16.3,16.25,16.27,142
20190601|2019-03-14 20:30,15,16.25,16.25,16.22,16.22,3
20190601|2019-03-14 21:00,15,16.23,16.25,16.23,16.25,20
20190601|2019-03-14 21:30,15,16.25,16.25,16.2,16.2,120
20190601|2019-03-14 23:30,15,16.22,16.22,16.2,16.2,12
20190601|2019-03-15 00:00,15,16.25,16.25,16.23,16.25,8
20190601|2019-03-15 02:00,15,16.23,16.23,16.23,16.23,1
20190601|2019-03-15 03:30,15,16.22,16.25,16.2,16.22,159
20190601|2019-03-15 04:00,15,16.22,16.3,16.22,16.25,212
20190601|2019-03-15 04:30,15,16.25,16.25,16.25,16.25,83
20190601|2019-03-15 05:00,15,16.25,16.26,16.21,16.21,358
20190601|2019-03-15 05:30,15,16.21,16.22,16.17,16.2,160
20190601|2019-03-15 06:00,15,16.17,16.18,16.16,16.17,29
20190601|2019-03-15 07:00,15,16.17,16.17,16.17,16.17,1
20190601|2019-03-15 07:30,15,16.18,16.22,16.15,16.22,95
20190601|2019-03-15 08:00,15,16.21,16.27,16.21,16.25,497
20190601|2019-03-15 08:30,15,16.25,16.3,16.08,16.1,1101
20190601|2019-03-15 09:00,15,16.1,16.2,16.07,16.1,1271
20190601|2019-03-15 09:30,15,16.08,16.13,16.05,16.05,299
20190601|2019-03-15 10:00,15,16.08,16.1,15.95,16,397
20190601|2019-03-15 10:30,15,15.97,16,15.9,15.92,704
20190601|2019-03-15 11:00,15,15.93,16,15.9,15.95,344
20190601|2019-03-15 11:30,15,15.95,15.97,15.9,15.95,375
20190601|2019-03-15 12:00,15,15.95,16,15.92,15.95,300
20190601|2019-03-15 12:30,15,15.95,15.97,15.92,15.97,326
20190601|2019-03-15 13:00,15,15.97,16.05,15.95,16,538
20190601|2019-03-15 13:30,15,16,16.05,15.97,16.01,710
20190601|2019-03-15 14:00,15,16.03,16.08,16,16,476
20190601|2019-03-15 14:30,15,16.02,16.15,16.02,16.07,713
20190601|2019-03-15 15:00,15,16.08,16.1,15.98,16.01,1221
20190601|2019-03-15 15:30,15,16,16,15.9,15.97,457
20190601|2019-03-17 17:00,18,16.01,16.05,16.01,16.05,2
20190601|2019-03-17 18:00,18,16.03,16.03,16.02,16.02,3
20190601|2019-03-17 18:30,18,16.02,16.02,16.01,16.01,3
20190601|2019-03-17 19:00,18,16.05,16.05,16.05,16.05,11
20190601|2019-03-17 19:30,18,16.05,16.05,16.05,16.05,2
20190601|2019-03-17 20:00,18,16.07,16.08,16.07,16.08,2
20190601|2019-03-17 21:30,18,16,16,16,16,6
20190601|2019-03-17 22:00,18,16,16.03,16,16.01,14
20190601|2019-03-17 22:30,18,16.02,16.02,16,16.02,6
20190601|2019-03-17 23:00,18,16.02,16.02,16.02,16.02,2
20190601|2019-03-17 23:30,18,16.02,16.03,16.02,16.03,2
20190601|2019-03-18 00:00,18,16,16,16,16,25
20190601|2019-03-18 00:30,18,16,16,16,16,1
20190601|2019-03-18 01:00,18,16,16,16,16,1
20190601|2019-03-18 01:30,18,16,16,16,16,5
20190601|2019-03-18 02:00,18,16,16.05,16,16,41
20190601|2019-03-18 02:30,18,16,16,16,16,32
20190601|2019-03-18 03:00,18,16.05,16.05,16,16,23
20190601|2019-03-18 03:30,18,16,16,16,16,6
20190601|2019-03-18 04:00,18,16.01,16.01,16,16,10
20190601|2019-03-18 04:30,18,16,16,15.97,16,43
20190601|2019-03-18 05:00,18,15.98,15.98,15.98,15.98,3
20190601|2019-03-18 06:00,18,15.97,15.97,15.95,15.95,6
20190601|2019-03-18 06:30,18,15.95,15.95,15.92,15.92,54
20190601|2019-03-18 07:00,18,15.95,16.08,15.95,16.05,360
20190601|2019-03-18 07:30,18,16.05,16.05,16.05,16.05,5
20190601|2019-03-18 08:00,18,16.05,16.1,16.02,16.06,171
20190601|2019-03-18 08:30,18,16.05,16.07,15.96,15.96,1149
20190601|2019-03-18 09:00,18,15.97,16,15.9,15.92,549
20190601|2019-03-18 09:30,18,15.92,16.01,15.9,15.95,589
20190601|2019-03-18 10:00,18,15.96,16.08,15.95,16.05,425
20190601|2019-03-18 10:30,18,16.07,16.17,16.05,16.12,881
20190601|2019-03-18 11:00,18,16.08,16.17,16.07,16.1,862
20190601|2019-03-18 11:30,18,16.1,16.12,15.98,16,375
20190601|2019-03-18 12:00,18,15.98,16.01,15.95,15.97,410
20190601|2019-03-18 12:30,18,15.97,16.02,15.97,15.98,278
20190601|2019-03-18 13:00,18,15.99,16.02,15.97,16,292
20190601|2019-03-18 13:30,18,16.02,16.02,15.96,16.02,270
20190601|2019-03-18 14:00,18,16.02,16.07,16,16.06,1064
20190601|2019-03-18 14:30,18,16.05,16.12,16.05,16.07,1132
20190601|2019-03-18 15:00,18,16.06,16.2,16.05,16.13,3236
20190601|2019-03-18 15:30,18,16.15,16.15,16.05,16.1,772
20190601|2019-03-18 17:00,19,16.1,16.15,16.1,16.1,152
20190601|2019-03-18 17:30,19,16.12,16.15,16.1,16.15,129
20190601|2019-03-18 18:00,19,16.15,16.15,16.15,16.15,1
20190601|2019-03-18 19:00,19,16.12,16.16,16.11,16.15,127
20190601|2019-03-18 19:30,19,16.16,16.16,16.12,16.15,8
20190601|2019-03-18 20:00,19,16.14,16.14,16.12,16.12,9
20190601|2019-03-18 20:30,19,16.1,16.11,16.09,16.1,129
20190601|2019-03-18 21:30,19,16.1,16.1,16.1,16.1,38
20190601|2019-03-18 22:00,19,16.1,16.1,16.07,16.1,20
20190601|2019-03-19 01:30,19,16.12,16.12,16.12,16.12,30
20190601|2019-03-19 02:30,19,16.1,16.1,16.1,16.1,76
20190601|2019-03-19 03:00,19,16.1,16.1,16.1,16.1,3
20190601|2019-03-19 03:30,19,16.06,16.06,16,16,142
20190601|2019-03-19 04:00,19,16.02,16.02,16.02,16.02,2
20190601|2019-03-19 04:30,19,16.01,16.01,16.01,16.01,3
20190601|2019-03-19 05:00,19,16.02,16.02,16.02,16.02,39
20190601|2019-03-19 05:30,19,16.01,16.02,16,16.01,284
20190601|2019-03-19 06:00,19,16,16,16,16,76
20190601|2019-03-19 06:30,19,16,16.05,16,16.02,151
20190601|2019-03-19 07:00,19,16.02,16.03,16.01,16.02,41
20190601|2019-03-19 07:30,19,16.02,16.05,16,16.01,174
20190601|2019-03-19 08:00,19,16.02,16.02,15.95,16,387
20190601|2019-03-19 08:30,19,16,16.16,15.96,16.07,3031
20190601|2019-03-19 09:00,19,16.1,16.14,16.06,16.12,727
20190601|2019-03-19 09:30,19,16.13,16.17,16.1,16.17,1229
20190601|2019-03-19 10:00,19,16.17,16.22,16.15,16.2,1138
20190601|2019-03-19 10:30,19,16.25,16.25,16.15,16.16,825
20190601|2019-03-19 11:00,19,16.17,16.2,16.15,16.15,392
20190601|2019-03-19 11:30,19,16.17,16.41,16.17,16.25,2894
20190601|2019-03-19 12:00,19,16.25,16.3,16.12,16.18,855
20190601|2019-03-19 12:30,19,16.18,16.22,16.1,16.1,1347
20190601|2019-03-19 13:00,19,16.13,16.21,16.11,16.12,532
20190601|2019-03-19 13:30,19,16.12,16.18,16.07,16.18,712
20190601|2019-03-19 14:00,19,16.19,16.28,16.15,16.25,907
20190601|2019-03-19 14:30,19,16.26,16.33,16.2,16.25,1706
20190601|2019-03-19 15:00,19,16.21,16.32,16.21,16.27,2133
20190601|2019-03-19 15:30,19,16.25,16.35,16.25,16.25,559
20190601|2019-03-19 17:00,20,16.26,16.26,16.26,16.26,51
20190601|2019-03-19 17:30,20,16.3,16.31,16.3,16.31,46
20190601|2019-03-19 18:00,20,16.31,16.33,16.3,16.3,56
20190601|2019-03-19 18:30,20,16.31,16.32,16.3,16.32,27
20190601|2019-03-19 19:00,20,16.31,16.32,16.3,16.32,7
20190601|2019-03-19 19:30,20,16.3,16.32,16.3,16.3,26
20190601|2019-03-19 20:00,20,16.32,16.35,16.31,16.35,7
20190601|2019-03-19 20:30,20,16.34,16.35,16.32,16.35,15
20190601|2019-03-19 21:00,20,16.32,16.32,16.32,16.32,12
20190601|2019-03-19 21:30,20,16.32,16.32,16.26,16.26,22
20190601|2019-03-19 22:00,20,16.28,16.28,16.28,16.28,3
20190601|2019-03-19 22:30,20,16.27,16.27,16.27,16.27,4
20190601|2019-03-19 23:00,20,16.27,16.27,16.27,16.27,7
20190601|2019-03-19 23:30,20,16.25,16.27,16.25,16.27,13
20190601|2019-03-20 00:00,20,16.28,16.3,16.26,16.3,8
20190601|2019-03-20 00:30,20,16.3,16.35,16.3,16.35,64
20190601|2019-03-20 01:00,20,16.3,16.3,16.28,16.3,56
20190601|2019-03-20 01:30,20,16.3,16.3,16.3,16.3,7
20190601|2019-03-20 02:00,20,16.3,16.3,16.3,16.3,19
20190601|2019-03-20 02:30,20,16.31,16.32,16.3,16.3,115
20190601|2019-03-20 03:00,20,16.3,16.3,16.28,16.28,12
20190601|2019-03-20 03:30,20,16.28,16.28,16.26,16.26,7
20190601|2019-03-20 04:00,20,16.26,16.28,16.25,16.25,37
20190601|2019-03-20 04:30,20,16.3,16.3,16.22,16.25,78
20190601|2019-03-20 05:00,20,16.25,16.25,16.23,16.25,182
20190601|2019-03-20 05:30,20,16.23,16.26,16.22,16.26,57
20190601|2019-03-20 06:00,20,16.26,16.27,16.25,16.25,26
20190601|2019-03-20 06:30,20,16.25,16.27,16.22,16.22,167
20190601|2019-03-20 07:00,20,16.23,16.25,16.22,16.23,110
20190601|2019-03-20 07:30,20,16.23,16.3,16.23,16.27,209
20190601|2019-03-20 08:00,20,16.25,16.28,16.25,16.28,63
20190601|2019-03-20 08:30,20,16.25,16.46,16.25,16.45,1583
20190601|2019-03-20 09:00,20,16.45,16.47,16.36,16.4,1806
20190601|2019-03-20 09:30,20,16.41,16.47,16.35,16.35,571
20190601|2019-03-20 10:00,20,16.37,16.37,16.27,16.3,618
20190601|2019-03-20 10:30,20,16.3,16.41,16.28,16.4,577
20190601|2019-03-20 11:00,20,16.39,16.41,16.3,16.36,561
20190601|2019-03-20 11:30,20,16.36,16.5,16.35,16.35,820
20190601|2019-03-20 12:00,20,16.36,16.4,16.31,16.36,707
20190601|2019-03-20 12:30,20,16.36,16.36,16.3,16.35,578
20190601|2019-03-20 13:00,20,16.33,16.33,16.15,16.17,1738
20190601|2019-03-20 13:30,20,16.17,16.21,16.05,16.1,960
20190601|2019-03-20 14:00,20,16.08,16.25,16.08,16.25,923
20190601|2019-03-20 14:30,20,16.25,16.42,16.25,16.36,1409
20190601|2019-03-20 15:00,20,16.36,16.45,16.35,16.45,1796
20190601|2019-03-20 15:30,20,16.42,16.55,16.42,16.55,578
20190601|2019-03-20 17:00,21,16.5,16.6,16.48,16.55,410
20190601|2019-03-20 17:30,21,16.51,16.52,16.51,16.52,47
20190601|2019-03-20 18:00,21,16.52,16.55,16.5,16.5,52
20190601|2019-03-20 18:30,21,16.5,16.51,16.47,16.47,74
20190601|2019-03-20 19:00,21,16.47,16.47,16.37,16.37,148
20190601|2019-03-20 19:30,21,16.37,16.4,16.36,16.4,39
20190601|2019-03-20 20:00,21,16.38,16.43,16.37,16.42,179
20190601|2019-03-20 20:30,21,16.42,16.45,16.41,16.45,57
20190601|2019-03-20 21:00,21,16.45,16.45,16.45,16.45,12
20190601|2019-03-20 21:30,21,16.45,16.47,16.45,16.47,40
20190601|2019-03-20 22:00,21,16.5,16.5,16.48,16.5,35
20190601|2019-03-20 22:30,21,16.48,16.48,16.48,16.48,1
20190601|2019-03-20 23:00,21,16.5,16.5,16.45,16.45,73
20190601|2019-03-20 23:30,21,16.45,16.47,16.44,16.47,54
20190601|2019-03-21 00:00,21,16.45,16.45,16.43,16.45,33
20190601|2019-03-21 00:30,21,16.45,16.45,16.44,16.44,4
20190601|2019-03-21 01:00,21,16.47,16.5,16.46,16.5,24
20190601|2019-03-21 01:30,21,16.46,16.53,16.46,16.51,27
20190601|2019-03-21 02:00,21,16.5,16.53,16.5,16.51,26
20190601|2019-03-21 02:30,21,16.52,16.6,16.52,16.6,23
20190601|2019-03-21 03:00,21,16.55,16.55,16.53,16.55,103
20190601|2019-03-21 03:30,21,16.51,16.55,16.5,16.53,99
20190601|2019-03-21 04:00,21,16.54,16.55,16.48,16.55,379
20190601|2019-03-21 04:30,21,16.55,16.56,16.51,16.51,17
20190601|2019-03-21 05:00,21,16.52,16.52,16.52,16.52,1
20190601|2019-03-21 05:30,21,16.5,16.5,16.5,16.5,21
20190601|2019-03-21 06:00,21,16.53,16.6,16.52,16.6,97
20190601|2019-03-21 06:30,21,16.58,16.6,16.55,16.58,51
20190601|2019-03-21 07:00,21,16.55,16.6,16.55,16.6,100
20190601|2019-03-21 07:30,21,16.6,16.6,16.55,16.58,107
20190601|2019-03-21 08:00,21,16.55,16.56,16.5,16.55,197
20190601|2019-03-21 08:30,21,16.5,16.53,16.32,16.37,1191
20190601|2019-03-21 09:00,21,16.35,16.4,16.28,16.35,1166
20190601|2019-03-21 09:30,21,16.35,16.4,16.3,16.32,489
20190601|2019-03-21 10:00,21,16.31,16.37,16.27,16.36,631
20190601|2019-03-21 10:30,21,16.36,16.38,16.22,16.25,698
20190601|2019-03-21 11:00,21,16.25,16.3,16.2,16.25,743
20190601|2019-03-21 11:30,21,16.27,16.3,16.18,16.2,642
20190601|2019-03-21 12:00,21,16.2,16.21,16.16,16.17,320
20190601|2019-03-21 12:30,21,16.18,16.25,16.17,16.21,396
20190601|2019-03-21 13:00,21,16.21,16.25,16.18,16.18,379
20190601|2019-03-21 13:30,21,16.16,16.2,16.15,16.2,240
20190601|2019-03-21 14:00,21,16.17,16.2,16.12,16.16,1247
20190601|2019-03-21 14:30,21,16.16,16.3,16.15,16.26,1878
20190601|2019-03-21 15:00,21,16.27,16.35,16.2,16.25,1634
20190601|2019-03-21 15:30,21,16.2,16.25,16.2,16.25,892
20190601|2019-03-21 17:00,22,16.24,16.28,16.24,16.28,46
20190601|2019-03-21 17:30,22,16.26,16.26,16.26,16.26,2
20190601|2019-03-21 18:30,22,16.25,16.25,16.25,16.25,1
20190601|2019-03-21 19:00,22,16.25,16.3,16.25,16.28,38
20190601|2019-03-21 19:30,22,16.3,16.31,16.28,16.3,64
20190601|2019-03-21 20:00,22,16.31,16.38,16.31,16.36,203
20190601|2019-03-21 20:30,22,16.36,16.36,16.33,16.35,94
20190601|2019-03-21 21:00,22,16.36,16.4,16.35,16.38,86
20190601|2019-03-21 21:30,22,16.36,16.43,16.36,16.42,182
20190601|2019-03-21 22:00,22,16.41,16.41,16.38,16.38,10
20190601|2019-03-21 22:30,22,16.38,16.38,16.38,16.38,2
20190601|2019-03-21 23:30,22,16.37,16.4,16.37,16.4,7
20190601|2019-03-22 00:00,22,16.4,16.4,16.38,16.38,3
20190601|2019-03-22 00:30,22,16.4,16.4,16.4,16.4,1
20190601|2019-03-22 01:00,22,16.4,16.4,16.4,16.4,1
20190601|2019-03-22 01:30,22,16.37,16.37,16.35,16.35,6
20190601|2019-03-22 02:00,22,16.36,16.37,16.35,16.35,127
20190601|2019-03-22 02:30,22,16.32,16.32,16.32,16.32,1
20190601|2019-03-22 03:00,22,16.35,16.35,16.3,16.3,70
20190601|2019-03-22 03:30,22,16.35,16.45,16.33,16.45,288
20190601|2019-03-22 04:00,22,16.4,16.45,16.39,16.45,107
20190601|2019-03-22 04:30,22,16.45,16.46,16.41,16.42,114
20190601|2019-03-22 05:00,22,16.45,16.45,16.41,16.45,72
20190601|2019-03-22 05:30,22,16.45,16.45,16.4,16.45,179
20190601|2019-03-22 06:00,22,16.42,16.45,16.41,16.41,52
20190601|2019-03-22 06:30,22,16.41,16.45,16.4,16.44,22
20190601|2019-03-22 07:00,22,16.45,16.52,16.45,16.5,169
20190601|2019-03-22 07:30,22,16.5,16.5,16.43,16.5,153
20190601|2019-03-22 08:00,22,16.47,16.51,16.45,16.46,130
20190601|2019-03-22 08:30,22,16.45,16.72,16.36,16.65,4366
20190601|2019-03-22 09:00,22,16.65,16.71,16.55,16.67,2233
20190601|2019-03-22 09:30,22,16.65,16.9,16.63,16.88,1406
20190601|2019-03-22 10:00,22,16.88,17,16.8,16.91,1735
20190601|2019-03-22 10:30,22,16.92,17.25,16.87,17.25,2003
20190601|2019-03-22 11:00,22,17.25,17.3,17.07,17.15,1562
20190601|2019-03-22 11:30,22,17.2,17.25,17.01,17.05,2759
20190601|2019-03-22 12:00,22,17.04,17.06,16.87,17.03,1460
20190601|2019-03-22 12:30,22,17.04,17.04,16.9,17,828
20190601|2019-03-22 13:00,22,17,17,16.7,16.75,1673
20190601|2019-03-22 13:30,22,16.75,16.82,16.7,16.71,1310
20190601|2019-03-22 14:00,22,16.71,16.97,16.65,16.96,1909
20190601|2019-03-22 14:30,22,16.96,17.2,16.91,17.2,3880
20190601|2019-03-22 15:00,22,17.2,17.2,17.05,17.17,2606
20190601|2019-03-22 15:30,22,17.16,17.2,17.11,17.18,429
20190601|2019-03-24 17:00,25,17.15,17.23,17.1,17.21,486
20190601|2019-03-24 17:30,25,17.22,17.25,17.22,17.23,33
20190601|2019-03-24 18:00,25,17.22,17.22,17.22,17.22,1
20190601|2019-03-24 18:30,25,17.19,17.2,17.16,17.17,63
20190601|2019-03-24 19:00,25,17.17,17.26,17.17,17.21,138
20190601|2019-03-24 19:30,25,17.25,17.36,17.23,17.36,205
20190601|2019-03-24 20:00,25,17.37,17.4,17.27,17.3,121
20190601|2019-03-24 20:30,25,17.28,17.3,17.23,17.25,24
20190601|2019-03-24 21:00,25,17.22,17.31,17.22,17.27,93
20190601|2019-03-24 21:30,25,17.25,17.25,17.25,17.25,5
20190601|2019-03-24 22:00,25,17.27,17.3,17.25,17.3,33
20190601|2019-03-24 23:00,25,17.25,17.32,17.25,17.32,2
20190601|2019-03-25 00:30,25,17.3,17.32,17.3,17.32,41
20190601|2019-03-25 01:00,25,17.32,17.36,17.32,17.35,89
20190601|2019-03-25 01:30,25,17.4,17.42,17.37,17.41,60
20190601|2019-03-25 02:00,25,17.38,17.38,17.3,17.34,26
20190601|2019-03-25 02:30,25,17.32,17.32,17.32,17.32,8
20190601|2019-03-25 03:00,25,17.3,17.35,17.3,17.35,37
20190601|2019-03-25 03:30,25,17.35,17.37,17.3,17.35,65
20190601|2019-03-25 04:00,25,17.35,17.35,17.24,17.32,107
20190601|2019-03-25 04:30,25,17.29,17.32,17.22,17.25,94
20190601|2019-03-25 05:00,25,17.25,17.27,17.2,17.2,108
20190601|2019-03-25 05:30,25,17.2,17.21,17.2,17.2,80
20190601|2019-03-25 06:00,25,17.22,17.27,17.22,17.23,56
20190601|2019-03-25 06:30,25,17.23,17.25,17.17,17.22,642
20190601|2019-03-25 07:00,25,17.21,17.21,17.13,17.13,105
20190601|2019-03-25 07:30,25,17.16,17.16,17.13,17.15,45
20190601|2019-03-25 08:00,25,17.15,17.25,17.15,17.25,190
20190601|2019-03-25 08:30,25,17.3,17.5,17.06,17.46,1962
20190601|2019-03-25 09:00,25,17.45,17.51,17.35,17.35,1560
20190601|2019-03-25 09:30,25,17.38,17.42,17.16,17.22,1169
20190601|2019-03-25 10:00,25,17.25,17.25,17.03,17.05,615
20190601|2019-03-25 10:30,25,17.06,17.31,17.06,17.3,602
20190601|2019-03-25 11:00,25,17.32,17.33,17.15,17.2,402
20190601|2019-03-25 11:30,25,17.21,17.37,17.2,17.25,434
20190601|2019-03-25 12:00,25,17.21,17.3,17.16,17.3,619
20190601|2019-03-25 12:30,25,17.27,17.43,17.21,17.41,557
20190601|2019-03-25 13:00,25,17.4,17.53,17.36,17.46,650
20190601|2019-03-25 13:30,25,17.45,17.5,17.37,17.43,1675
20190601|2019-03-25 14:00,25,17.4,17.47,17.25,17.28,1061
20190601|2019-03-25 14:30,25,17.25,17.38,17.25,17.36,1194
20190601|2019-03-25 15:00,25,17.4,17.45,17.26,17.35,1754
20190601|2019-03-25 15:30,25,17.35,17.35,17.25,17.27,460
20190601|2019-03-25 17:00,26,17.25,17.3,17.25,17.3,82
20190601|2019-03-25 17:30,26,17.27,17.3,17.27,17.3,11
20190601|2019-03-25 18:00,26,17.3,17.3,17.25,17.25,86
20190601|2019-03-25 18:30,26,17.25,17.25,17.22,17.22,44
20190601|2019-03-25 19:00,26,17.23,17.25,17.2,17.24,123
20190601|2019-03-25 19:30,26,17.21,17.21,17.16,17.16,95
20190601|2019-03-25 20:00,26,17.18,17.18,17.11,17.15,154
20190601|2019-03-25 20:30,26,17.2,17.2,17.15,17.2,50
20190601|2019-03-25 21:00,26,17.2,17.2,17.13,17.16,77
20190601|2019-03-25 21:30,26,17.16,17.17,17.16,17.17,5
20190601|2019-03-25 22:00,26,17.18,17.18,17.17,17.18,4
20190601|2019-03-25 22:30,26,17.16,17.16,17.15,17.15,19
20190601|2019-03-25 23:00,26,17.15,17.16,17.15,17.16,6
20190601|2019-03-25 23:30,26,17.16,17.16,17.16,17.16,1
20190601|2019-03-26 00:30,26,17.15,17.17,17.14,17.17,12
20190601|2019-03-26 01:00,26,17.15,17.23,17.15,17.2,22
20190601|2019-03-26 01:30,26,17.2,17.2,17.2,17.2,4
20190601|2019-03-26 02:00,26,17.22,17.22,17.2,17.21,10
20190601|2019-03-26 02:30,26,17.2,17.2,17.15,17.15,22
20190601|2019-03-26 03:00,26,17.15,17.21,17.12,17.16,157
20190601|2019-03-26 03:30,26,17.15,17.2,17.15,17.2,28
20190601|2019-03-26 04:00,26,17.2,17.2,17.09,17.09,72
20190601|2019-03-26 04:30,26,17.08,17.12,17.05,17.05,61
20190601|2019-03-26 05:00,26,17.01,17.03,17,17.01,31
20190601|2019-03-26 05:30,26,17.01,17.01,16.9,16.92,266
20190601|2019-03-26 06:00,26,16.93,16.96,16.92,16.95,130
20190601|2019-03-26 06:30,26,16.95,17,16.95,17,22
20190601|2019-03-26 07:00,26,16.97,17.02,16.97,17.02,52
20190601|2019-03-26 07:30,26,17,17.05,17,17.03,49
20190601|2019-03-26 08:00,26,17.03,17.03,16.97,16.97,182
20190601|2019-03-26 08:30,26,16.97,16.98,16.82,16.86,1638
20190601|2019-03-26 09:00,26,16.85,16.93,16.83,16.88,770
20190601|2019-03-26 09:30,26,16.87,16.92,16.8,16.82,429
20190601|2019-03-26 10:00,26,16.81,16.87,16.8,16.85,582
20190601|2019-03-26 10:30,26,16.81,16.92,16.8,16.87,870
20190601|2019-03-26 11:00,26,16.86,16.92,16.8,16.9,822
20190601|2019-03-26 11:30,26,16.9,17.02,16.9,16.95,608
20190601|2019-03-26 12:00,26,16.91,16.96,16.85,16.9,466
20190601|2019-03-26 12:30,26,16.95,17.08,16.91,17.08,1208
20190601|2019-03-26 13:00,26,17.06,17.11,16.95,17.05,1070
20190601|2019-03-26 13:30,26,17.07,17.12,16.95,16.95,629
20190601|2019-03-26 14:00,26,16.97,17,16.9,17,1109
20190601|2019-03-26 14:30,26,17.01,17.03,16.88,16.9,1034
20190601|2019-03-26 15:00,26,16.9,16.96,16.85,16.92,1013
20190601|2019-03-26 15:30,26,16.92,16.92,16.85,16.85,156
20190601|2019-03-26 17:30,27,16.92,16.92,16.92,16.92,2
20190601|2019-03-26 18:00,27,16.95,16.95,16.95,16.95,7
20190601|2019-03-26 19:00,27,16.96,16.98,16.92,16.93,36
20190601|2019-03-26 19:30,27,16.94,17,16.93,16.98,104
20190601|2019-03-26 20:00,27,17,17.05,16.98,17.02,220
20190601|2019-03-26 20:30,27,17.05,17.05,17,17,70
20190601|2019-03-26 21:00,27,17.01,17.01,16.97,16.97,5
20190601|2019-03-26 21:30,27,17,17.02,16.97,17,134
20190601|2019-03-26 22:00,27,16.95,16.97,16.95,16.95,81
20190601|2019-03-26 23:00,27,16.95,16.95,16.95,16.95,7
20190601|2019-03-26 23:30,27,16.93,16.93,16.91,16.92,6
20190601|2019-03-27 00:00,27,16.9,16.93,16.9,16.9,37
20190601|2019-03-27 00:30,27,16.9,16.9,16.88,16.9,42
20190601|2019-03-27 01:00,27,16.85,16.87,16.85,16.87,62
20190601|2019-03-27 01:30,27,16.86,16.87,16.86,16.87,4
20190601|2019-03-27 02:00,27,16.85,16.86,16.85,16.86,4
20190601|2019-03-27 02:30,27,16.85,16.85,16.84,16.85,16
20190601|2019-03-27 03:00,27,16.88,16.9,16.85,16.9,92
20190601|2019-03-27 03:30,27,16.9,16.9,16.9,16.9,4
20190601|2019-03-27 04:00,27,16.9,16.9,16.85,16.85,56
20190601|2019-03-27 04:30,27,16.85,16.95,16.85,16.95,57
20190601|2019-03-27 05:00,27,16.96,17.05,16.96,17.05,70
20190601|2019-03-27 05:30,27,17.03,17.05,17,17.02,42
20190601|2019-03-27 06:00,27,17.02,17.05,17,17.02,117
20190601|2019-03-27 06:30,27,17.03,17.03,17,17,4
20190601|2019-03-27 07:00,27,17,17.05,16.97,17,129
20190601|2019-03-27 07:30,27,17,17.05,16.92,16.95,140
20190601|2019-03-27 08:00,27,16.92,16.95,16.9,16.9,99
20190601|2019-03-27 08:30,27,16.9,16.95,16.84,16.92,931
20190601|2019-03-27 09:00,27,16.95,16.97,16.85,16.85,763
20190601|2019-03-27 09:30,27,16.88,17.15,16.86,17.07,745
20190601|2019-03-27 10:00,27,17.07,17.31,17.05,17.31,845
20190601|2019-03-27 10:30,27,17.33,17.4,17.26,17.27,890
20190601|2019-03-27 11:00,27,17.3,17.32,17.18,17.2,451
20190601|2019-03-27 11:30,27,17.18,17.21,17.13,17.2,597
20190601|2019-03-27 12:00,27,17.24,17.27,17.1,17.18,1512
20190601|2019-03-27 12:30,27,17.15,17.23,17.15,17.15,569
20190601|2019-03-27 13:00,27,17.17,17.23,17.11,17.2,359
20190601|2019-03-27 13:30,27,17.22,17.33,17.18,17.25,602
20190601|2019-03-27 14:00,27,17.22,17.3,17.15,17.15,600
20190601|2019-03-27 14:30,27,17.15,17.2,17.05,17.17,818
20190601|2019-03-27 15:00,27,17.15,17.25,17.15,17.25,1383
20190601|2019-03-27 15:30,27,17.25,17.3,17.22,17.26,372
20190601|2019-03-27 17:00,28,17.28,17.3,17.26,17.26,57
20190601|2019-03-27 18:00,28,17.27,17.27,17.27,17.27,26
20190601|2019-03-27 18:30,28,17.3,17.31,17.27,17.27,18
20190601|2019-03-27 19:00,28,17.27,17.41,17.27,17.41,107
20190601|2019-03-27 19:30,28,17.42,17.42,17.4,17.4,27
20190601|2019-03-27 20:00,28,17.38,17.38,17.32,17.35,198
20190601|2019-03-27 20:30,28,17.4,17.4,17.4,17.4,4
20190601|2019-03-27 21:00,28,17.35,17.35,17.26,17.29,372
20190601|2019-03-27 21:30,28,17.3,17.31,17.25,17.25,155
20190601|2019-03-27 22:30,28,17.25,17.26,17.25,17.26,4
20190601|2019-03-27 23:00,28,17.25,17.25,17.25,17.25,12
20190601|2019-03-27 23:30,28,17.3,17.3,17.3,17.3,10
20190601|2019-03-28 00:00,28,17.31,17.31,17.31,17.31,16
20190601|2019-03-28 00:30,28,17.27,17.3,17.27,17.3,9
20190601|2019-03-28 01:00,28,17.35,17.35,17.28,17.3,38
20190601|2019-03-28 01:30,28,17.28,17.3,17.25,17.25,45
20190601|2019-03-28 02:00,28,17.25,17.25,17.25,17.25,96
20190601|2019-03-28 02:30,28,17.25,17.3,17.25,17.3,11
20190601|2019-03-28 03:00,28,17.3,17.3,17.25,17.27,33
20190601|2019-03-28 03:30,28,17.25,17.25,17.18,17.18,49
20190601|2019-03-28 04:00,28,17.2,17.2,17.15,17.15,34
20190601|2019-03-28 04:30,28,17.16,17.2,17.13,17.2,86
20190601|2019-03-28 05:00,28,17.16,17.18,17.15,17.15,22
20190601|2019-03-28 05:30,28,17.17,17.2,17.16,17.2,11
20190601|2019-03-28 06:00,28,17.18,17.22,17.18,17.22,19
20190601|2019-03-28 06:30,28,17.25,17.25,17.24,17.24,9
20190601|2019-03-28 07:00,28,17.25,17.25,17.16,17.2,52
20190601|2019-03-28 07:30,28,17.2,17.2,17.15,17.15,36
20190601|2019-03-28 08:00,28,17.15,17.2,17.11,17.11,234
20190601|2019-03-28 08:30,28,17.11,17.15,16.95,17,1205
20190601|2019-03-28 09:00,28,17,17.05,16.95,17,797
20190601|2019-03-28 09:30,28,17,17.1,16.95,17.1,979
20190601|2019-03-28 10:00,28,17.07,17.27,17.07,17.25,652
20190601|2019-03-28 10:30,28,17.27,17.3,17.12,17.12,914
20190601|2019-03-28 11:00,28,17.14,17.24,17.07,17.1,961
20190601|2019-03-28 11:30,28,17.07,17.08,16.97,17.01,394
20190601|2019-03-28 12:00,28,17,17.07,16.98,17.01,361
20190601|2019-03-28 12:30,28,17.01,17.07,16.96,16.96,417
20190601|2019-03-28 13:00,28,16.97,17.05,16.95,17.05,591
20190601|2019-03-28 13:30,28,17,17.12,17,17.1,818
20190601|2019-03-28 14:00,28,17.06,17.07,16.95,17.03,1419
20190601|2019-03-28 14:30,28,17.05,17.06,17,17,854
20190601|2019-03-28 15:00,28,17.01,17.05,16.95,16.98,2776
20190601|2019-03-28 15:30,28,16.98,17,16.95,16.97,215
20190601|2019-03-28 17:00,29,17,17,17,17,77
20190601|2019-03-28 18:00,29,17,17.01,16.96,17,373
20190601|2019-03-28 18:30,29,16.96,17,16.96,17,13
20190601|2019-03-28 19:00,29,16.95,16.95,16.95,16.95,73
20190601|2019-03-28 19:30,29,16.96,17.01,16.96,17.01,139
20190601|2019-03-28 20:00,29,17,17.06,17,17.06,52
20190601|2019-03-28 20:30,29,17.05,17.07,17.02,17.07,140
20190601|2019-03-28 21:00,29,17.05,17.05,16.98,16.98,5
20190601|2019-03-28 21:30,29,17,17,16.99,16.99,33
20190601|2019-03-28 22:00,29,17,17,17,17,9
20190601|2019-03-28 22:30,29,17,17.02,17,17.02,14
20190601|2019-03-28 23:30,29,17.02,17.02,17,17,2
20190601|2019-03-29 00:30,29,17.01,17.01,17.01,17.01,10
20190601|2019-03-29 01:00,29,17.01,17.02,16.98,16.98,6
20190601|2019-03-29 01:30,29,16.97,17,16.97,17,2
20190601|2019-03-29 02:00,29,17,17,17,17,28
20190601|2019-03-29 02:30,29,17,17,16.97,16.97,4
20190601|2019-03-29 03:00,29,16.97,17,16.97,16.98,19
20190601|2019-03-29 03:30,29,16.95,17.01,16.95,17.01,33
20190601|2019-03-29 04:00,29,17.03,17.03,17,17,13
20190601|2019-03-29 04:30,29,17,17,16.97,16.97,56
20190601|2019-03-29 05:00,29,17,17.02,17,17.02,8
20190601|2019-03-29 05:30,29,17.02,17.02,16.98,16.98,20
20190601|2019-03-29 06:00,29,16.98,16.98,16.88,16.9,191
20190601|2019-03-29 06:30,29,16.91,16.93,16.9,16.9,55
20190601|2019-03-29 07:00,29,16.91,16.95,16.9,16.95,22
20190601|2019-03-29 07:30,29,16.9,16.92,16.88,16.9,192
20190601|2019-03-29 08:00,29,16.88,16.88,16.85,16.85,317
20190601|2019-03-29 08:30,29,16.85,16.9,16.74,16.77,1804
20190601|2019-03-29 09:00,29,16.77,16.78,16.65,16.68,3209
20190601|2019-03-29 09:30,29,16.68,16.86,16.67,16.82,1177
20190601|2019-03-29 10:00,29,16.8,16.82,16.77,16.8,653
20190601|2019-03-29 10:30,29,16.8,16.85,16.75,16.82,687
20190601|2019-03-29 11:00,29,16.82,16.93,16.75,16.75,969
20190601|2019-03-29 11:30,29,16.77,16.82,16.75,16.8,969
20190601|2019-03-29 12:00,29,16.82,16.88,16.8,16.8,362
20190601|2019-03-29 12:30,29,16.82,16.85,16.76,16.8,413
20190601|2019-03-29 13:00,29,16.8,16.8,16.65,16.65,1376
20190601|2019-03-29 13:30,29,16.66,16.72,16.65,16.66,2336
20190601|2019-03-29 14:00,29,16.68,16.73,16.65,16.7,1578
20190601|2019-03-29 14:30,29,16.67,16.71,16.55,16.64,2090
20190601|2019-03-29 15:00,29,16.61,16.66,16.55,16.65,1844
20190601|2019-03-29 15:30,29,16.67,16.7,16.65,16.67,238
20190601|2019-03-31 17:00,1,16.6,16.6,16.5,16.52,75
20190601|2019-03-31 17:30,1,16.52,16.53,16.5,16.52,7
20190601|2019-03-31 18:00,1,16.5,16.5,16.5,16.5,5
20190601|2019-03-31 18:30,1,16.53,16.53,16.53,16.53,1
20190601|2019-03-31 19:00,1,16.5,16.5,16.45,16.5,105
20190601|2019-03-31 19:30,1,16.52,16.52,16.47,16.5,118
20190601|2019-03-31 20:00,1,16.5,16.55,16.47,16.55,115
20190601|2019-03-31 20:30,1,16.55,16.55,16.5,16.5,24
20190601|2019-03-31 21:00,1,16.5,16.5,16.5,16.5,53
20190601|2019-04-01 01:00,1,16.55,16.55,16.5,16.5,6
20190601|2019-04-01 01:30,1,16.51,16.51,16.5,16.5,5
20190601|2019-04-01 02:00,1,16.51,16.51,16.49,16.49,15
20190601|2019-04-01 02:30,1,16.5,16.5,16.5,16.5,21
20190601|2019-04-01 03:00,1,16.47,16.5,16.45,16.45,31
20190601|2019-04-01 03:30,1,16.45,16.45,16.42,16.45,142
20190601|2019-04-01 04:00,1,16.43,16.47,16.43,16.47,32
20190601|2019-04-01 04:30,1,16.5,16.5,16.45,16.5,45
20190601|2019-04-01 05:00,1,16.47,16.55,16.47,16.51,168
20190601|2019-04-01 06:00,1,16.5,16.5,16.47,16.48,6
20190601|2019-04-01 06:30,1,16.46,16.46,16.46,16.46,6
20190601|2019-04-01 07:00,1,16.45,16.47,16.45,16.47,67
20190601|2019-04-01 07:30,1,16.5,16.5,16.45,16.48,29
20190601|2019-04-01 08:00,1,16.47,16.5,16.45,16.45,184
20190601|2019-04-01 08:30,1,16.5,16.55,16.45,16.5,771
20190601|2019-04-01 09:00,1,16.5,16.5,16.35,16.37,1123
20190601|2019-04-01 09:30,1,16.38,16.43,16.35,16.36,897
20190601|2019-04-01 10:00,1,16.37,16.43,16.35,16.43,682
20190601|2019-04-01 10:30,1,16.42,16.43,16.35,16.35,263
20190601|2019-04-01 11:00,1,16.36,16.4,16.35,16.35,479
20190601|2019-04-01 11:30,1,16.35,16.4,16.35,16.36,527
20190601|2019-04-01 12:00,1,16.37,16.4,16.3,16.31,598
20190601|2019-04-01 12:30,1,16.32,16.35,16.3,16.34,502
20190601|2019-04-01 13:00,1,16.31,16.4,16.3,16.36,635
20190601|2019-04-01 13:30,1,16.37,16.37,16.35,16.35,238
20190601|2019-04-01 14:00,1,16.4,16.42,16.35,16.37,682
20190601|2019-04-01 14:30,1,16.35,16.4,16.25,16.32,1728
20190601|2019-04-01 15:00,1,16.31,16.4,16.3,16.35,1656
20190601|2019-04-01 15:30,1,16.37,16.4,16.32,16.35,537
20190601|2019-04-01 17:00,2,16.4,16.4,16.35,16.35,34
20190601|2019-04-01 18:30,2,16.35,16.35,16.31,16.31,22
20190601|2019-04-01 19:00,2,16.33,16.35,16.33,16.35,53
20190601|2019-04-01 19:30,2,16.36,16.36,16.35,16.35,50
20190601|2019-04-01 20:30,2,16.38,16.4,16.38,16.4,9
20190601|2019-04-01 21:00,2,16.4,16.4,16.37,16.4,8
20190601|2019-04-01 22:00,2,16.4,16.4,16.4,16.4,5
20190601|2019-04-02 00:00,2,16.45,16.45,16.43,16.43,49
20190601|2019-04-02 00:30,2,16.45,16.45,16.42,16.42,10
20190601|2019-04-02 01:00,2,16.42,16.43,16.42,16.43,5
20190601|2019-04-02 01:30,2,16.42,16.45,16.42,16.45,4
20190601|2019-04-02 02:00,2,16.41,16.45,16.41,16.42,5
20190601|2019-04-02 02:30,2,16.43,16.43,16.43,16.43,1
20190601|2019-04-02 03:00,2,16.4,16.4,16.37,16.38,26
20190601|2019-04-02 03:30,2,16.38,16.4,16.35,16.35,74
20190601|2019-04-02 04:00,2,16.4,16.41,16.4,16.4,88
20190601|2019-04-02 04:30,2,16.35,16.35,16.35,16.35,5
20190601|2019-04-02 05:00,2,16.4,16.4,16.36,16.36,19
20190601|2019-04-02 05:30,2,16.37,16.37,16.37,16.37,1
20190601|2019-04-02 06:00,2,16.36,16.4,16.36,16.4,22
20190601|2019-04-02 06:30,2,16.4,16.4,16.4,16.4,57
20190601|2019-04-02 07:00,2,16.36,16.4,16.35,16.36,28
20190601|2019-04-02 07:30,2,16.36,16.4,16.35,16.37,41
20190601|2019-04-02 08:00,2,16.36,16.42,16.36,16.4,84
20190601|2019-04-02 08:30,2,16.4,16.43,16.35,16.35,733
20190601|2019-04-02 09:00,2,16.35,16.42,16.3,16.32,1686
20190601|2019-04-02 09:30,2,16.31,16.35,16.3,16.33,705
20190601|2019-04-02 10:00,2,16.31,16.45,16.3,16.32,2077
20190601|2019-04-02 10:30,2,16.31,16.37,16.31,16.33,716
20190601|2019-04-02 11:00,2,16.31,16.35,16.3,16.35,671
20190601|2019-04-02 11:30,2,16.32,16.35,16.3,16.32,228
20190601|2019-04-02 12:00,2,16.31,16.35,16.27,16.32,587
20190601|2019-04-02 12:30,2,16.32,16.35,16.3,16.32,424
20190601|2019-04-02 13:00,2,16.35,16.4,16.3,16.33,1826
20190601|2019-04-02 13:30,2,16.33,16.37,16.3,16.33,643
20190601|2019-04-02 14:00,2,16.32,16.36,16.32,16.36,844
20190601|2019-04-02 14:30,2,16.36,16.4,16.3,16.36,3593
20190601|2019-04-02 15:00,2,16.4,16.5,16.35,16.45,1852
20190601|2019-04-02 15:30,2,16.47,16.5,16.4,16.4,240
20190601|2019-04-02 17:00,3,16.45,16.45,16.45,16.45,7
20190601|2019-04-02 17:30,3,16.45,16.45,16.45,16.45,3
20190601|2019-04-02 18:30,3,16.45,16.45,16.45,16.45,23
20190601|2019-04-02 19:00,3,16.45,16.45,16.45,16.45,56
20190601|2019-04-02 19:30,3,16.41,16.41,16.3,16.3,82
20190601|2019-04-02 20:00,3,16.33,16.37,16.33,16.35,60
20190601|2019-04-02 20:30,3,16.3,16.32,16.26,16.27,97
20190601|2019-04-02 21:00,3,16.3,16.3,16.26,16.28,23
20190601|2019-04-02 21:30,3,16.26,16.26,16.26,16.26,22
20190601|2019-04-02 22:00,3,16.3,16.3,16.28,16.3,89
20190601|2019-04-02 22:30,3,16.3,16.3,16.3,16.3,7
20190601|2019-04-02 23:00,3,16.3,16.3,16.3,16.3,8
20190601|2019-04-02 23:30,3,16.3,16.3,16.3,16.3,2
20190601|2019-04-03 00:00,3,16.3,16.32,16.3,16.32,9
20190601|2019-04-03 00:30,3,16.3,16.32,16.28,16.3,56
20190601|2019-04-03 01:00,3,16.3,16.3,16.27,16.3,7
20190601|2019-04-03 02:00,3,16.3,16.3,16.26,16.26,3
20190601|2019-04-03 02:30,3,16.27,16.27,16.21,16.21,222
20190601|2019-04-03 03:00,3,16.23,16.26,16.22,16.25,140
20190601|2019-04-03 03:30,3,16.25,16.25,16.25,16.25,33
20190601|2019-04-03 04:00,3,16.26,16.28,16.26,16.28,3
20190601|2019-04-03 04:30,3,16.22,16.25,16.22,16.25,55
20190601|2019-04-03 05:00,3,16.25,16.27,16.25,16.25,42
20190601|2019-04-03 05:30,3,16.25,16.3,16.24,16.3,48
20190601|2019-04-03 06:00,3,16.25,16.25,16.23,16.23,5
20190601|2019-04-03 06:30,3,16.25,16.25,16.23,16.23,5
20190601|2019-04-03 07:00,3,16.25,16.25,16.21,16.25,20
20190601|2019-04-03 07:30,3,16.21,16.25,16.21,16.25,17
20190601|2019-04-03 08:00,3,16.22,16.25,16.22,16.22,31
20190601|2019-04-03 08:30,3,16.25,16.3,16.2,16.25,1576
20190601|2019-04-03 09:00,3,16.27,16.32,16.2,16.24,1067
20190601|2019-04-03 09:30,3,16.25,16.3,16.21,16.27,1109
20190601|2019-04-03 10:00,3,16.26,16.3,16.22,16.3,464
20190601|2019-04-03 10:30,3,16.25,16.3,16.25,16.3,68
20190601|2019-04-03 11:00,3,16.25,16.31,16.22,16.28,1131
20190601|2019-04-03 11:30,3,16.29,16.35,16.27,16.31,374
20190601|2019-04-03 12:00,3,16.31,16.35,16.3,16.33,772
20190601|2019-04-03 12:30,3,16.34,16.5,16.33,16.5,1634
20190601|2019-04-03 13:00,3,16.5,16.5,16.35,16.37,827
20190601|2019-04-03 13:30,3,16.37,16.46,16.37,16.41,967
20190601|2019-04-03 14:00,3,16.41,16.55,16.39,16.45,1721
20190601|2019-04-03 14:30,3,16.42,16.48,16.31,16.45,3827
20190601|2019-04-03 15:00,3,16.4,16.45,16.31,16.31,2366
20190601|2019-04-03 15:30,3,16.33,16.4,16.32,16.35,671
20190601|2019-04-03 17:00,4,16.35,16.35,16.35,16.35,7
20190601|2019-04-03 18:00,4,16.35,16.35,16.32,16.35,7
20190601|2019-04-03 18:30,4,16.32,16.32,16.32,16.32,1
20190601|2019-04-03 19:00,4,16.35,16.35,16.32,16.35,27
20190601|2019-04-03 19:30,4,16.32,16.35,16.32,16.35,30
20190601|2019-04-03 20:30,4,16.32,16.35,16.3,16.3,39
20190601|2019-04-03 22:00,4,16.35,16.35,16.31,16.31,26
20190601|2019-04-03 22:30,4,16.35,16.36,16.35,16.35,4
20190601|2019-04-03 23:30,4,16.33,16.35,16.33,16.35,6
20190601|2019-04-04 00:30,4,16.3,16.3,16.3,16.3,3
20190601|2019-04-04 01:00,4,16.35,16.35,16.35,16.35,30
20190601|2019-04-04 01:30,4,16.4,16.4,16.4,16.4,18
20190601|2019-04-04 02:00,4,16.4,16.4,16.36,16.38,17
20190601|2019-04-04 02:30,4,16.36,16.4,16.35,16.38,31
20190601|2019-04-04 03:00,4,16.4,16.41,16.36,16.4,200
20190601|2019-04-04 03:30,4,16.42,16.45,16.4,16.4,40
20190601|2019-04-04 04:00,4,16.4,16.45,16.4,16.45,6
20190601|2019-04-04 04:30,4,16.4,16.4,16.36,16.4,32
20190601|2019-04-04 05:00,4,16.4,16.4,16.36,16.36,7
20190601|2019-04-04 05:30,4,16.36,16.36,16.36,16.36,4
20190601|2019-04-04 06:00,4,16.36,16.4,16.35,16.35,6
20190601|2019-04-04 06:30,4,16.4,16.4,16.4,16.4,56
20190601|2019-04-04 07:00,4,16.38,16.4,16.36,16.36,5
20190601|2019-04-04 07:30,4,16.36,16.4,16.35,16.36,41
20190601|2019-04-04 08:00,4,16.35,16.37,16.31,16.35,285
20190601|2019-04-04 08:30,4,16.3,16.35,16.2,16.22,2033
20190601|2019-04-04 09:00,4,16.22,16.3,16.21,16.25,1542
20190601|2019-04-04 09:30,4,16.28,16.4,16.2,16.25,934
20190601|2019-04-04 10:00,4,16.27,16.37,16.26,16.3,513
20190601|2019-04-04 10:30,4,16.3,16.4,16.3,16.36,260
20190601|2019-04-04 11:00,4,16.4,16.45,16.35,16.37,697
20190601|2019-04-04 11:30,4,16.4,16.5,16.39,16.45,1240
20190601|2019-04-04 12:00,4,16.41,16.45,16.36,16.4,711
20190601|2019-04-04 12:30,4,16.4,16.41,16.32,16.32,682
20190601|2019-04-04 13:00,4,16.33,16.4,16.3,16.3,623
20190601|2019-04-04 13:30,4,16.3,16.35,16.28,16.35,924
20190601|2019-04-04 14:00,4,16.32,16.4,16.32,16.37,554
20190601|2019-04-04 14:30,4,16.35,16.4,16.27,16.35,2590
20190601|2019-04-04 15:00,4,16.35,16.4,16.3,16.34,1229
20190601|2019-04-04 15:30,4,16.33,16.35,16.3,16.3,372
20190601|2019-04-04 17:00,5,16.35,16.35,16.3,16.31,18
20190601|2019-04-04 17:30,5,16.31,16.35,16.31,16.32,54
20190601|2019-04-04 18:00,5,16.35,16.35,16.3,16.3,11
20190601|2019-04-04 19:00,5,16.3,16.3,16.26,16.28,140
20190601|2019-04-04 19:30,5,16.3,16.31,16.29,16.31,248
20190601|2019-04-04 20:00,5,16.3,16.32,16.29,16.32,89
20190601|2019-04-04 20:30,5,16.3,16.31,16.3,16.3,67
20190601|2019-04-04 21:00,5,16.3,16.3,16.3,16.3,15
20190601|2019-04-04 21:30,5,16.3,16.3,16.3,16.3,1
20190601|2019-04-04 22:00,5,16.31,16.31,16.31,16.31,1
20190601|2019-04-04 22:30,5,16.3,16.3,16.3,16.3,3
20190601|2019-04-04 23:00,5,16.35,16.35,16.35,16.35,1
20190601|2019-04-04 23:30,5,16.3,16.3,16.3,16.3,44
20190601|2019-04-05 00:00,5,16.3,16.3,16.3,16.3,14
20190601|2019-04-05 00:30,5,16.3,16.3,16.25,16.25,18
20190601|2019-04-05 01:00,5,16.3,16.3,16.28,16.28,2
20190601|2019-04-05 01:30,5,16.29,16.29,16.29,16.29,151
20190601|2019-04-05 02:00,5,16.29,16.29,16.26,16.26,127
20190601|2019-04-05 02:30,5,16.26,16.28,16.25,16.25,13
20190601|2019-04-05 03:00,5,16.28,16.28,16.25,16.25,60
20190601|2019-04-05 03:30,5,16.26,16.26,16.26,16.26,2
20190601|2019-04-05 04:00,5,16.3,16.3,16.21,16.21,101
20190601|2019-04-05 04:30,5,16.25,16.25,16.21,16.25,18
20190601|2019-04-05 05:00,5,16.23,16.25,16.21,16.21,113
20190601|2019-04-05 05:30,5,16.21,16.25,16.2,16.21,222
20190601|2019-04-05 06:00,5,16.25,16.25,16.25,16.25,1
20190601|2019-04-05 06:30,5,16.25,16.25,16.25,16.25,5
20190601|2019-04-05 07:00,5,16.22,16.3,16.21,16.3,221
20190601|2019-04-05 07:30,5,16.25,16.26,16.15,16.17,288
20190601|2019-04-05 08:00,5,16.2,16.2,16.15,16.2,203
20190601|2019-04-05 08:30,5,16.2,16.27,16.15,16.15,814
20190601|2019-04-05 09:00,5,16.15,16.2,16.15,16.2,407
20190601|2019-04-05 09:30,5,16.15,16.25,16.15,16.22,1930
20190601|2019-04-05 10:00,5,16.23,16.25,16.15,16.21,1163
20190601|2019-04-05 10:30,5,16.22,16.25,16.15,16.18,789
20190601|2019-04-05 11:00,5,16.17,16.2,16.12,16.12,340
20190601|2019-04-05 11:30,5,16.12,16.18,16.1,16.15,1190
20190601|2019-04-05 12:00,5,16.15,16.15,16.1,16.1,195
20190601|2019-04-05 12:30,5,16.12,16.15,16.1,16.1,333
20190601|2019-04-05 13:00,5,16.12,16.15,16.05,16.15,1386
20190601|2019-04-05 13:30,5,16.12,16.2,16.1,16.15,911
20190601|2019-04-05 14:00,5,16.12,16.2,16.1,16.11,658
20190601|2019-04-05 14:30,5,16.11,16.15,16.05,16.1,1171
20190601|2019-04-05 15:00,5,16.07,16.12,16.05,16.05,1812
20190601|2019-04-05 15:30,5,16.08,16.15,16.05,16.1,390
20190601|2019-04-07 17:00,8,16.1,16.1,16.1,16.1,5
20190601|2019-04-07 18:30,8,16.1,16.1,16.08,16.08,4
20190601|2019-04-07 19:30,8,16.12,16.17,16.12,16.15,101
20190601|2019-04-07 20:00,8,16.2,16.2,16.19,16.19,21
20190601|2019-04-07 20:30,8,16.2,16.2,16.16,16.17,52
20190601|2019-04-07 21:00,8,16.2,16.2,16.16,16.2,27
20190601|2019-04-07 21:30,8,16.19,16.21,16.17,16.2,81
20190601|2019-04-07 22:00,8,16.2,16.2,16.15,16.2,12
20190601|2019-04-07 22:30,8,16.21,16.22,16.2,16.22,385
20190601|2019-04-07 23:00,8,16.25,16.25,16.24,16.25,25
20190601|2019-04-07 23:30,8,16.25,16.26,16.25,16.26,10
20190601|2019-04-08 00:00,8,16.26,16.27,16.25,16.27,7
20190601|2019-04-08 00:30,8,16.25,16.25,16.25,16.25,1
20190601|2019-04-08 01:00,8,16.25,16.25,16.22,16.22,13
20190601|2019-04-08 02:00,8,16.21,16.26,16.16,16.16,166
20190601|2019-04-08 02:30,8,16.16,16.2,16.15,16.2,479
20190601|2019-04-08 03:00,8,16.17,16.2,16.17,16.2,12
20190601|2019-04-08 03:30,8,16.2,16.2,16.16,16.18,9
20190601|2019-04-08 04:00,8,16.2,16.2,16.16,16.16,136
20190601|2019-04-08 04:30,8,16.2,16.2,16.15,16.15,6
20190601|2019-04-08 05:00,8,16.18,16.2,16.15,16.15,34
20190601|2019-04-08 05:30,8,16.17,16.2,16.15,16.2,14
20190601|2019-04-08 06:00,8,16.2,16.2,16.2,16.2,66
20190601|2019-04-08 06:30,8,16.17,16.2,16.15,16.15,15
20190601|2019-04-08 07:00,8,16.2,16.2,16.15,16.15,109
20190601|2019-04-08 07:30,8,16.15,16.2,16.15,16.15,61
20190601|2019-04-08 08:00,8,16.2,16.2,16.15,16.15,90
20190601|2019-04-08 08:30,8,16.15,16.18,16.07,16.1,4009
20190601|2019-04-08 09:00,8,16.1,16.15,16,16,1554
20190601|2019-04-08 09:30,8,16,16.05,15.95,15.99,1780
20190601|2019-04-08 10:00,8,15.95,16.05,15.95,16,755
20190601|2019-04-08 10:30,8,16.02,16.05,15.95,16,631
20190601|2019-04-08 11:00,8,16,16.15,16,16.05,1640
20190601|2019-04-08 11:30,8,16.1,16.15,16,16.07,2851
20190601|2019-04-08 12:00,8,16.05,16.1,16,16,445
20190601|2019-04-08 12:30,8,16.02,16.05,16,16.03,467
20190601|2019-04-08 13:00,8,16.03,16.05,15.95,16.01,1041
20190601|2019-04-08 13:30,8,16.01,16.05,16,16,119
20190601|2019-04-08 14:00,8,16.05,16.05,16,16,697
20190601|2019-04-08 14:30,8,16.01,16.05,15.94,15.95,2230
20190601|2019-04-08 15:00,8,15.95,16.05,15.95,16.01,949
20190601|2019-04-08 15:30,8,16.01,16.05,15.95,15.95,587
20190601|2019-04-08 17:00,9,15.97,15.97,15.97,15.97,1
20190601|2019-04-08 19:00,9,15.97,15.97,15.97,15.97,3
20190601|2019-04-08 19:30,9,15.96,16,15.95,16,56
20190601|2019-04-08 20:00,9,16.01,16.05,16,16.03,119
20190601|2019-04-08 20:30,9,16.05,16.1,16.03,16.06,65
20190601|2019-04-08 21:00,9,16.06,16.06,16.06,16.06,8
20190601|2019-04-09 01:30,9,16.05,16.05,16.05,16.05,20
20190601|2019-04-09 02:00,9,16.06,16.06,16.06,16.06,7
20190601|2019-04-09 02:30,9,16.05,16.05,16.01,16.01,130
20190601|2019-04-09 03:00,9,16.01,16.01,16.01,16.01,69
20190601|2019-04-09 03:30,9,16,16.02,15.97,16.01,164
20190601|2019-04-09 04:00,9,16,16.02,15.97,16,239
20190601|2019-04-09 04:30,9,15.98,16.05,15.97,16.05,70
20190601|2019-04-09 05:30,9,16,16.01,16,16.01,17
20190601|2019-04-09 06:00,9,16.02,16.02,16.01,16.01,21
20190601|2019-04-09 06:30,9,16,16.02,16,16,12
20190601|2019-04-09 07:00,9,16.01,16.1,16.01,16.07,867
20190601|2019-04-09 07:30,9,16.1,16.15,16.08,16.11,382
20190601|2019-04-09 08:00,9,16.15,16.2,16.1,16.2,396
20190601|2019-04-09 08:30,9,16.17,16.32,16.17,16.18,3240
20190601|2019-04-09 09:00,9,16.2,16.25,16.15,16.18,745
20190601|2019-04-09 09:30,9,16.17,16.3,16.15,16.23,1048
20190601|2019-04-09 10:00,9,16.25,16.3,16.2,16.21,703
20190601|2019-04-09 10:30,9,16.25,16.3,16.2,16.21,643
20190601|2019-04-09 11:00,9,16.21,16.25,16.15,16.2,927
20190601|2019-04-09 11:30,9,16.16,16.25,16.15,16.2,547
20190601|2019-04-09 12:00,9,16.22,16.25,16.18,16.2,777
20190601|2019-04-09 12:30,9,16.25,16.25,16.2,16.25,361
20190601|2019-04-09 13:00,9,16.2,16.26,16.15,16.25,867
20190601|2019-04-09 13:30,9,16.25,16.35,16.23,16.32,1187
20190601|2019-04-09 14:00,9,16.33,16.5,16.32,16.47,2233
20190601|2019-04-09 14:30,9,16.45,16.55,16.37,16.46,3059
20190601|2019-04-09 15:00,9,16.45,16.55,16.45,16.55,1197
20190601|2019-04-09 15:30,9,16.5,16.55,16.5,16.55,174
20190601|2019-04-09 17:00,10,16.55,16.55,16.52,16.54,80
20190601|2019-04-09 17:30,10,16.55,16.55,16.5,16.53,19
20190601|2019-04-09 18:00,10,16.53,16.53,16.53,16.53,1
20190601|2019-04-09 18:30,10,16.55,16.55,16.53,16.54,26
20190601|2019-04-09 19:00,10,16.55,16.55,16.51,16.51,19
20190601|2019-04-09 19:30,10,16.52,16.52,16.52,16.52,40
20190601|2019-04-09 20:00,10,16.52,16.52,16.5,16.51,55
20190601|2019-04-09 20:30,10,16.51,16.55,16.5,16.55,33
20190601|2019-04-09 21:00,10,16.55,16.55,16.55,16.55,5
20190601|2019-04-09 21:30,10,16.55,16.55,16.51,16.51,26
20190601|2019-04-09 23:30,10,16.5,16.55,16.5,16.5,58
20190601|2019-04-10 00:30,10,16.5,16.5,16.45,16.45,62
20190601|2019-04-10 01:00,10,16.45,16.49,16.42,16.45,57
20190601|2019-04-10 01:30,10,16.45,16.45,16.45,16.45,36
20190601|2019-04-10 02:00,10,16.45,16.45,16.4,16.4,77
20190601|2019-04-10 02:30,10,16.35,16.35,16.35,16.35,7
20190601|2019-04-10 03:00,10,16.35,16.36,16.35,16.36,138
20190601|2019-04-10 03:30,10,16.36,16.4,16.35,16.36,35
20190601|2019-04-10 04:00,10,16.4,16.4,16.31,16.35,166
20190601|2019-04-10 04:30,10,16.4,16.4,16.35,16.35,14
20190601|2019-04-10 05:00,10,16.4,16.4,16.33,16.33,37
20190601|2019-04-10 05:30,10,16.35,16.35,16.33,16.33,37
20190601|2019-04-10 06:00,10,16.35,16.35,16.35,16.35,32
20190601|2019-04-10 06:30,10,16.35,16.37,16.3,16.35,156
20190601|2019-04-10 07:00,10,16.31,16.33,16.27,16.3,592
20190601|2019-04-10 07:30,10,16.32,16.35,16.3,16.31,290
20190601|2019-04-10 08:00,10,16.31,16.35,16.3,16.35,210
20190601|2019-04-10 08:30,10,16.32,16.45,16.27,16.35,2508
20190601|2019-04-10 09:00,10,16.35,16.45,16.32,16.38,1291
20190601|2019-04-10 09:30,10,16.4,16.4,16.27,16.35,1206
20190601|2019-04-10 10:00,10,16.35,16.35,16.27,16.35,752
20190601|2019-04-10 10:30,10,16.35,16.35,16.26,16.35,822
20190601|2019-04-10 11:00,10,16.32,16.35,16.3,16.31,528
20190601|2019-04-10 11:30,10,16.3,16.36,16.3,16.3,1118
20190601|2019-04-10 12:00,10,16.35,16.35,16.3,16.32,344
20190601|2019-04-10 12:30,10,16.32,16.35,16.25,16.28,499
20190601|2019-04-10 13:00,10,16.29,16.36,16.27,16.35,918
20190601|2019-04-10 13:30,10,16.32,16.35,16.2,16.2,1140
20190601|2019-04-10 14:00,10,16.25,16.25,16.15,16.2,1680
20190601|2019-04-10 14:30,10,16.15,16.25,16.15,16.2,2386
20190601|2019-04-10 15:00,10,16.2,16.25,16.15,16.19,3886
20190601|2019-04-10 15:30,10,16.2,16.2,16.15,16.16,1009
20190601|2019-04-10 17:00,11,16.16,16.19,16.16,16.16,111
20190601|2019-04-10 17:30,11,16.18,16.2,16.15,16.15,33
20190601|2019-04-10 18:00,11,16.17,16.17,16.15,16.17,108
20190601|2019-04-10 18:30,11,16.17,16.2,16.17,16.17,162
20190601|2019-04-10 19:00,11,16.2,16.2,16.2,16.2,3
20190601|2019-04-10 19:30,11,16.15,16.2,16.15,16.17,79
20190601|2019-04-10 20:00,11,16.2,16.2,16.15,16.15,48
20190601|2019-04-10 20:30,11,16.2,16.2,16.15,16.19,52
20190601|2019-04-10 21:00,11,16.2,16.2,16.2,16.2,11
20190601|2019-04-10 21:30,11,16.2,16.2,16.18,16.18,8
20190601|2019-04-10 22:00,11,16.2,16.27,16.18,16.27,113
20190601|2019-04-10 22:30,11,16.27,16.27,16.27,16.27,2
20190601|2019-04-10 23:00,11,16.27,16.27,16.22,16.22,74
20190601|2019-04-11 00:00,11,16.25,16.25,16.21,16.25,36
20190601|2019-04-11 00:30,11,16.25,16.25,16.22,16.25,63
20190601|2019-04-11 01:30,11,16.22,16.22,16.22,16.22,1
20190601|2019-04-11 02:00,11,16.22,16.22,16.18,16.21,116
20190601|2019-04-11 02:30,11,16.21,16.3,16.21,16.25,72
20190601|2019-04-11 03:00,11,16.25,16.25,16.22,16.25,112
20190601|2019-04-11 03:30,11,16.23,16.25,16.16,16.16,89
20190601|2019-04-11 04:00,11,16.16,16.16,16.05,16.06,548
20190601|2019-04-11 04:30,11,16.1,16.1,16.05,16.06,89
20190601|2019-04-11 05:00,11,16.1,16.1,16.06,16.06,51
20190601|2019-04-11 05:30,11,16.06,16.1,16.06,16.1,168
20190601|2019-04-11 06:00,11,16.07,16.07,16.01,16.05,300
20190601|2019-04-11 06:30,11,16.1,16.1,16.1,16.1,2
20190601|2019-04-11 07:00,11,16.1,16.1,16.04,16.06,114
20190601|2019-04-11 07:30,11,16.06,16.1,16.05,16.1,82
20190601|2019-04-11 08:00,11,16.06,16.1,15.97,16.02,1278
20190601|2019-04-11 08:30,11,16.02,16.1,16,16,2543
20190601|2019-04-11 09:00,11,16,16.05,15.9,15.93,2631
20190601|2019-04-11 09:30,11,15.92,16,15.9,15.9,2900
20190601|2019-04-11 10:00,11,15.95,15.95,15.85,15.9,1728
20190601|2019-04-11 10:30,11,15.9,16.07,15.9,16.03,1499
20190601|2019-04-11 11:00,11,16.02,16.05,16,16,681
20190601|2019-04-11 11:30,11,16.03,16.05,15.96,15.96,651
20190601|2019-04-11 12:00,11,15.97,16,15.95,15.97,327
20190601|2019-04-11 12:30,11,15.98,16.02,15.95,16,871
20190601|2019-04-11 13:00,11,16,16.06,15.98,16.06,534
20190601|2019-04-11 13:30,11,16.05,16.1,16,16.05,752
20190601|2019-04-11 14:00,11,16.05,16.05,15.95,16.02,1125
20190601|2019-04-11 14:30,11,16,16.05,15.95,16,2452
20190601|2019-04-11 15:00,11,15.96,16.05,15.95,16.03,1648
20190601|2019-04-11 15:30,11,16.02,16.02,15.95,15.95,360
20190601|2019-04-11 17:00,12,15.95,15.97,15.91,15.91,141
20190601|2019-04-11 17:30,12,15.92,15.94,15.92,15.94,27
20190601|2019-04-11 18:00,12,15.94,15.98,15.92,15.98,138
20190601|2019-04-11 18:30,12,15.96,15.96,15.95,15.95,93
20190601|2019-04-11 19:00,12,15.95,15.98,15.95,15.98,31
20190601|2019-04-11 19:30,12,15.97,16,15.97,15.98,59
20190601|2019-04-11 20:00,12,16,16.02,15.97,15.97,318
20190601|2019-04-11 20:30,12,16,16.02,16,16,29
20190601|2019-04-11 21:30,12,16,16,16,16,11
20190601|2019-04-11 22:00,12,16,16,16,16,6
20190601|2019-04-11 22:30,12,16.01,16.01,16,16,10
20190601|2019-04-11 23:30,12,16,16,15.99,15.99,71
20190601|2019-04-12 00:00,12,15.98,15.98,15.98,15.98,11
20190601|2019-04-12 01:30,12,15.98,15.98,15.98,15.98,35
20190601|2019-04-12 02:00,12,15.98,15.98,15.97,15.97,3
20190601|2019-04-12 02:30,12,15.95,15.97,15.95,15.95,57
20190601|2019-04-12 03:00,12,15.95,15.95,15.88,15.9,147
20190601|2019-04-12 03:30,12,15.9,15.9,15.8,15.82,345
20190601|2019-04-12 04:00,12,15.82,15.86,15.8,15.8,162
20190601|2019-04-12 04:30,12,15.81,15.85,15.77,15.85,120
20190601|2019-04-12 05:00,12,15.81,15.81,15.77,15.77,115
20190601|2019-04-12 05:30,12,15.8,15.8,15.75,15.8,268
20190601|2019-04-12 06:00,12,15.8,15.81,15.75,15.78,32
20190601|2019-04-12 06:30,12,15.77,15.8,15.75,15.76,54
20190601|2019-04-12 07:00,12,15.76,15.8,15.7,15.7,607
20190601|2019-04-12 07:30,12,15.75,15.8,15.75,15.76,142
20190601|2019-04-12 08:00,12,15.8,15.8,15.72,15.76,638
20190601|2019-04-12 08:30,12,15.76,15.8,15.67,15.75,4791
20190601|2019-04-12 09:00,12,15.72,15.8,15.7,15.7,1357
20190601|2019-04-12 09:30,12,15.71,15.8,15.7,15.77,1345
20190601|2019-04-12 10:00,12,15.77,15.87,15.75,15.76,3491
20190601|2019-04-12 10:30,12,15.77,15.8,15.72,15.76,1649
20190601|2019-04-12 11:00,12,15.75,15.8,15.71,15.77,875
20190601|2019-04-12 11:30,12,15.76,15.8,15.72,15.72,769
20190601|2019-04-12 12:00,12,15.72,15.75,15.7,15.7,428
20190601|2019-04-12 12:30,12,15.73,15.8,15.7,15.76,801
20190601|2019-04-12 13:00,12,15.75,15.8,15.67,15.67,1229
20190601|2019-04-12 13:30,12,15.67,15.75,15.65,15.7,1190
20190601|2019-04-12 14:00,12,15.68,15.7,15.63,15.66,1131
20190601|2019-04-12 14:30,12,15.65,15.7,15.55,15.65,2364
20190601|2019-04-12 15:00,12,15.6,15.65,15.55,15.55,4065
20190601|2019-04-12 15:30,12,15.6,15.6,15.55,15.58,1868
20190601|2019-04-14 17:00,15,15.55,15.62,15.55,15.6,247
20190601|2019-04-14 17:30,15,15.6,15.6,15.6,15.6,16
20190601|2019-04-14 18:00,15,15.6,15.6,15.59,15.59,16
20190601|2019-04-14 19:00,15,15.61,15.62,15.6,15.61,345
20190601|2019-04-14 19:30,15,15.62,15.65,15.6,15.62,166
20190601|2019-04-14 20:00,15,15.65,15.66,15.6,15.6,65
20190601|2019-04-14 20:30,15,15.62,15.62,15.61,15.61,215
20190601|2019-04-14 21:00,15,15.62,15.62,15.61,15.62,89
20190601|2019-04-14 21:30,15,15.61,15.61,15.61,15.61,48
20190601|2019-04-14 22:00,15,15.61,15.61,15.57,15.58,104
20190601|2019-04-14 22:30,15,15.6,15.62,15.6,15.6,50
20190601|2019-04-14 23:00,15,15.61,15.63,15.61,15.63,22
20190601|2019-04-14 23:30,15,15.6,15.6,15.57,15.6,38
20190601|2019-04-15 00:00,15,15.6,15.6,15.6,15.6,22
20190601|2019-04-15 00:30,15,15.6,15.62,15.6,15.6,123
20190601|2019-04-15 01:00,15,15.6,15.63,15.6,15.6,185
20190601|2019-04-15 01:30,15,15.6,15.62,15.6,15.61,152
20190601|2019-04-15 02:00,15,15.62,15.62,15.57,15.57,118
20190601|2019-04-15 02:30,15,15.57,15.57,15.57,15.57,22
20190601|2019-04-15 03:00,15,15.57,15.6,15.57,15.6,26
20190601|2019-04-15 03:30,15,15.57,15.6,15.57,15.6,42
20190601|2019-04-15 04:00,15,15.6,15.6,15.57,15.58,107
20190601|2019-04-15 04:30,15,15.6,15.6,15.56,15.56,117
20190601|2019-04-15 05:00,15,15.55,15.57,15.55,15.55,54
20190601|2019-04-15 05:30,15,15.55,15.57,15.55,15.57,53
20190601|2019-04-15 06:00,15,15.57,15.57,15.5,15.53,283
20190601|2019-04-15 06:30,15,15.5,15.52,15.47,15.51,197
20190601|2019-04-15 07:00,15,15.53,15.54,15.5,15.53,106
20190601|2019-04-15 07:30,15,15.5,15.5,15.46,15.46,158
20190601|2019-04-15 08:00,15,15.46,15.46,15.37,15.37,683
20190601|2019-04-15 08:30,15,15.37,15.55,15.37,15.54,2450
20190601|2019-04-15 09:00,15,15.53,15.62,15.46,15.62,1958
20190601|2019-04-15 09:30,15,15.65,15.83,15.61,15.77,3047
20190601|2019-04-15 10:00,15,15.76,15.77,15.6,15.66,1698
20190601|2019-04-15 10:30,15,15.68,15.8,15.65,15.71,1318
20190601|2019-04-15 11:00,15,15.7,15.77,15.67,15.68,1603
20190601|2019-04-15 11:30,15,15.68,15.69,15.6,15.61,557
20190601|2019-04-15 12:00,15,15.6,15.61,15.5,15.53,600
20190601|2019-04-15 12:30,15,15.52,15.56,15.5,15.53,585
20190601|2019-04-15 13:00,15,15.53,15.53,15.45,15.46,463
20190601|2019-04-15 13:30,15,15.47,15.49,15.4,15.4,499
20190601|2019-04-15 14:00,15,15.42,15.48,15.4,15.43,2146
20190601|2019-04-15 14:30,15,15.42,15.47,15.35,15.41,2870
20190601|2019-04-15 15:00,15,15.41,15.54,15.4,15.46,3568
20190601|2019-04-15 15:30,15,15.5,15.53,15.45,15.48,933
20190601|2019-04-15 17:00,16,15.5,15.5,15.47,15.5,154
20190601|2019-04-15 18:00,16,15.5,15.5,15.5,15.5,10
20190601|2019-04-15 18:30,16,15.5,15.5,15.48,15.5,82
20190601|2019-04-15 19:00,16,15.52,15.52,15.47,15.47,176
20190601|2019-04-15 20:00,16,15.48,15.51,15.48,15.5,82
20190601|2019-04-15 20:30,16,15.5,15.51,15.48,15.5,63
20190601|2019-04-15 21:00,16,15.52,15.55,15.5,15.5,16
20190601|2019-04-15 21:30,16,15.5,15.51,15.48,15.5,90
20190601|2019-04-15 22:00,16,15.5,15.5,15.5,15.5,53
20190601|2019-04-15 23:00,16,15.55,15.55,15.55,15.55,2
20190601|2019-04-16 00:00,16,15.5,15.5,15.45,15.45,64
20190601|2019-04-16 00:30,16,15.45,15.48,15.45,15.48,58
20190601|2019-04-16 01:00,16,15.48,15.5,15.47,15.5,83
20190601|2019-04-16 01:30,16,15.5,15.52,15.45,15.51,105
20190601|2019-04-16 02:00,16,15.5,15.52,15.45,15.45,194
20190601|2019-04-16 02:30,16,15.46,15.46,15.38,15.38,163
20190601|2019-04-16 03:00,16,15.4,15.45,15.38,15.42,225
20190601|2019-04-16 03:30,16,15.4,15.45,15.4,15.45,58
20190601|2019-04-16 04:00,16,15.41,15.45,15.4,15.42,228
20190601|2019-04-16 04:30,16,15.45,15.52,15.45,15.49,550
20190601|2019-04-16 05:00,16,15.46,15.5,15.46,15.49,159
20190601|2019-04-16 05:30,16,15.45,15.45,15.42,15.45,49
20190601|2019-04-16 06:00,16,15.42,15.45,15.4,15.45,81
20190601|2019-04-16 06:30,16,15.41,15.43,15.38,15.4,238
20190601|2019-04-16 07:00,16,15.4,15.4,15.36,15.38,66
20190601|2019-04-16 07:30,16,15.36,15.4,15.35,15.37,575
20190601|2019-04-16 08:00,16,15.37,15.4,15.35,15.35,108
20190601|2019-04-16 08:30,16,15.4,15.43,15.3,15.4,5530
20190601|2019-04-16 09:00,16,15.37,15.42,15.35,15.4,4905
20190601|2019-04-16 09:30,16,15.4,15.5,15.35,15.38,1510
20190601|2019-04-16 10:00,16,15.38,15.42,15.3,15.37,1909
20190601|2019-04-16 10:30,16,15.4,15.46,15.37,15.41,725
20190601|2019-04-16 11:00,16,15.41,15.45,15.35,15.4,933
20190601|2019-04-16 11:30,16,15.4,15.5,15.4,15.46,2339
20190601|2019-04-16 12:00,16,15.46,15.5,15.4,15.4,346
20190601|2019-04-16 12:30,16,15.41,15.46,15.4,15.4,705
20190601|2019-04-16 13:00,16,15.42,15.5,15.37,15.45,4044
20190601|2019-04-16 13:30,16,15.45,15.51,15.42,15.48,5188
20190601|2019-04-16 14:00,16,15.47,15.6,15.45,15.55,5086
20190601|2019-04-16 14:30,16,15.55,15.62,15.5,15.53,4698
20190601|2019-04-16 15:00,16,15.53,15.6,15.45,15.57,3531
20190601|2019-04-16 15:30,16,15.55,15.6,15.5,15.55,298
20190601|2019-04-16 17:00,17,15.55,15.57,15.5,15.57,143
20190601|2019-04-16 17:30,17,15.55,15.57,15.52,15.52,22
20190601|2019-04-16 18:00,17,15.58,15.58,15.55,15.55,47
20190601|2019-04-16 18:30,17,15.55,15.58,15.55,15.55,35
20190601|2019-04-16 19:00,17,15.58,15.58,15.5,15.51,79
20190601|2019-04-16 19:30,17,15.51,15.51,15.51,15.51,12
20190601|2019-04-16 20:00,17,15.5,15.57,15.5,15.56,92
20190601|2019-04-16 20:30,17,15.57,15.57,15.47,15.47,230
20190601|2019-04-16 21:00,17,15.5,15.52,15.48,15.5,78
20190601|2019-04-16 21:30,17,15.5,15.5,15.48,15.5,4
20190601|2019-04-16 22:00,17,15.52,15.52,15.52,15.52,5
20190601|2019-04-17 00:30,17,15.55,15.55,15.55,15.55,10
20190601|2019-04-17 01:00,17,15.51,15.55,15.51,15.55,18
20190601|2019-04-17 01:30,17,15.5,15.53,15.5,15.5,9
20190601|2019-04-17 02:00,17,15.55,15.55,15.55,15.55,43
20190601|2019-04-17 02:30,17,15.53,15.53,15.5,15.53,35
20190601|2019-04-17 03:00,17,15.55,15.55,15.5,15.5,42
20190601|2019-04-17 04:00,17,15.5,15.52,15.5,15.5,79
20190601|2019-04-17 04:30,17,15.52,15.52,15.48,15.48,5
20190601|2019-04-17 05:00,17,15.47,15.5,15.47,15.47,55
20190601|2019-04-17 05:30,17,15.46,15.46,15.46,15.46,1
20190601|2019-04-17 06:00,17,15.47,15.47,15.45,15.47,55
20190601|2019-04-17 06:30,17,15.45,15.47,15.42,15.45,197
20190601|2019-04-17 07:00,17,15.45,15.47,15.4,15.45,321
20190601|2019-04-17 07:30,17,15.45,15.45,15.35,15.37,282
20190601|2019-04-17 08:00,17,15.35,15.4,15.25,15.25,1236
20190601|2019-04-17 08:30,17,15.27,15.6,15.25,15.6,3630
20190601|2019-04-17 09:00,17,15.62,15.67,15.45,15.48,5856
20190601|2019-04-17 09:30,17,15.47,15.57,15.42,15.53,3562
20190601|2019-04-17 10:00,17,15.53,15.6,15.45,15.6,1942
20190601|2019-04-17 10:30,17,15.58,15.65,15.55,15.62,1980
20190601|2019-04-17 11:00,17,15.61,15.72,15.55,15.57,2015
20190601|2019-04-17 11:30,17,15.58,15.6,15.45,15.5,2031
20190601|2019-04-17 12:00,17,15.51,15.57,15.45,15.57,1369
20190601|2019-04-17 12:30,17,15.57,15.57,15.45,15.5,1154
20190601|2019-04-17 13:00,17,15.52,15.65,15.47,15.6,2096
20190601|2019-04-17 13:30,17,15.58,15.58,15.45,15.45,1795
20190601|2019-04-17 14:00,17,15.46,15.56,15.4,15.45,8466
20190601|2019-04-17 14:30,17,15.47,15.54,15.42,15.5,3312
20190601|2019-04-17 15:00,17,15.52,15.65,15.5,15.6,5104
20190601|2019-04-17 15:30,17,15.6,15.65,15.55,15.55,903
20190601|2019-04-17 17:00,18,15.6,15.65,15.6,15.6,34
20190601|2019-04-17 17:30,18,15.6,15.61,15.57,15.61,57
20190601|2019-04-17 18:00,18,15.6,15.61,15.6,15.6,34
20190601|2019-04-17 18:30,18,15.6,15.61,15.6,15.6,117
20190601|2019-04-17 19:00,18,15.6,15.63,15.6,15.62,233
20190601|2019-04-17 19:30,18,15.6,15.62,15.6,15.62,66
20190601|2019-04-17 20:00,18,15.62,15.68,15.62,15.65,447
20190601|2019-04-17 20:30,18,15.63,15.7,15.63,15.7,228
20190601|2019-04-17 21:00,18,15.7,15.75,15.7,15.7,105
20190601|2019-04-17 21:30,18,15.71,15.75,15.71,15.71,35
20190601|2019-04-17 22:00,18,15.73,15.77,15.71,15.77,69
20190601|2019-04-17 22:30,18,15.77,15.85,15.77,15.83,152
20190601|2019-04-17 23:00,18,15.81,15.85,15.8,15.83,65
20190601|2019-04-17 23:30,18,15.82,15.85,15.75,15.8,197
20190601|2019-04-18 00:00,18,15.83,15.85,15.82,15.85,10
20190601|2019-04-18 00:30,18,15.85,15.85,15.8,15.85,87
20190601|2019-04-18 01:00,18,15.85,15.85,15.73,15.75,99
20190601|2019-04-18 01:30,18,15.75,15.8,15.73,15.8,164
20190601|2019-04-18 02:00,18,15.8,15.8,15.75,15.75,96
20190601|2019-04-18 02:30,18,15.76,15.87,15.76,15.82,246
20190601|2019-04-18 03:00,18,15.82,15.88,15.8,15.85,566
20190601|2019-04-18 03:30,18,15.85,15.85,15.8,15.82,77
20190601|2019-04-18 04:00,18,15.8,15.81,15.8,15.81,84
20190601|2019-04-18 04:30,18,15.8,15.8,15.66,15.68,406
20190601|2019-04-18 05:00,18,15.68,15.72,15.68,15.7,146
20190601|2019-04-18 05:30,18,15.68,15.75,15.66,15.75,44
20190601|2019-04-18 06:00,18,15.72,15.73,15.71,15.71,36
20190601|2019-04-18 06:30,18,15.7,15.71,15.6,15.61,434
20190601|2019-04-18 07:00,18,15.6,15.62,15.55,15.55,475
20190601|2019-04-18 07:30,18,15.57,15.6,15.51,15.55,701
20190601|2019-04-18 08:00,18,15.57,15.59,15.52,15.55,1387
20190601|2019-04-18 08:30,18,15.6,15.66,15.5,15.65,4552
20190601|2019-04-18 09:00,18,15.65,15.8,15.58,15.77,5865
20190601|2019-04-18 09:30,18,15.77,15.8,15.61,15.65,4543
20190601|2019-04-18 10:00,18,15.63,15.69,15.55,15.65,1115
20190601|2019-04-18 10:30,18,15.65,15.66,15.45,15.49,2030
20190601|2019-04-18 11:00,18,15.5,15.53,15.4,15.45,2021
20190601|2019-04-18 11:30,18,15.45,15.56,15.44,15.55,3646
20190601|2019-04-18 12:00,18,15.56,15.56,15.5,15.52,577
20190601|2019-04-18 12:30,18,15.5,15.51,15.45,15.5,1005
20190601|2019-04-18 13:00,18,15.5,15.53,15.45,15.49,1065
20190601|2019-04-18 13:30,18,15.47,15.5,15.45,15.49,1558
20190601|2019-04-18 14:00,18,15.45,15.55,15.45,15.48,1040
20190601|2019-04-18 14:30,18,15.5,15.55,15.45,15.5,4530
20190601|2019-04-18 15:00,18,15.5,15.6,15.45,15.55,4385
20190601|2019-04-18 15:30,18,15.55,15.6,15.51,15.55,644
20190601|2019-04-21 17:00,22,15.55,15.57,15.53,15.55,67
20190601|2019-04-21 17:30,22,15.55,15.55,15.53,15.53,18
20190601|2019-04-21 18:00,22,15.5,15.53,15.5,15.52,4
20190601|2019-04-21 18:30,22,15.55,15.55,15.55,15.55,58
20190601|2019-04-21 19:00,22,15.55,15.57,15.55,15.57,22
20190601|2019-04-21 19:30,22,15.57,15.57,15.55,15.55,60
20190601|2019-04-21 20:00,22,15.6,15.71,15.6,15.71,117
20190601|2019-04-21 20:30,22,15.75,15.75,15.65,15.65,61
20190601|2019-04-21 21:00,22,15.7,15.7,15.67,15.7,38
20190601|2019-04-21 21:30,22,15.7,15.7,15.7,15.7,13
20190601|2019-04-21 22:00,22,15.7,15.7,15.7,15.7,57
20190601|2019-04-21 22:30,22,15.75,15.75,15.75,15.75,3
20190601|2019-04-21 23:00,22,15.74,15.75,15.73,15.75,31
20190601|2019-04-22 00:00,22,15.7,15.75,15.7,15.75,16
20190601|2019-04-22 00:30,22,15.7,15.75,15.7,15.7,29
20190601|2019-04-22 01:00,22,15.7,15.7,15.67,15.67,76
20190601|2019-04-22 01:30,22,15.7,15.7,15.68,15.68,10
20190601|2019-04-22 02:00,22,15.68,15.7,15.68,15.7,122
20190601|2019-04-22 02:30,22,15.68,15.7,15.68,15.7,40
20190601|2019-04-22 03:00,22,15.7,15.72,15.67,15.67,59
20190601|2019-04-22 03:30,22,15.65,15.72,15.65,15.72,6
20190601|2019-04-22 04:00,22,15.75,15.75,15.75,15.75,2
20190601|2019-04-22 05:00,22,15.7,15.7,15.67,15.67,43
20190601|2019-04-22 05:30,22,15.68,15.7,15.67,15.67,5
20190601|2019-04-22 06:00,22,15.67,15.7,15.67,15.7,47
20190601|2019-04-22 06:30,22,15.7,15.72,15.68,15.7,104
20190601|2019-04-22 07:00,22,15.7,15.73,15.67,15.67,219
20190601|2019-04-22 07:30,22,15.7,15.7,15.65,15.7,65
20190601|2019-04-22 08:00,22,15.67,15.67,15.62,15.66,431
20190601|2019-04-22 08:30,22,15.66,15.73,15.55,15.6,5449
20190601|2019-04-22 09:00,22,15.61,15.65,15.55,15.55,1621
20190601|2019-04-22 09:30,22,15.58,15.62,15.55,15.55,984
20190601|2019-04-22 10:00,22,15.55,15.63,15.55,15.6,2025
20190601|2019-04-22 10:30,22,15.6,15.63,15.55,15.58,1923
20190601|2019-04-22 11:00,22,15.55,15.63,15.55,15.58,1189
20190601|2019-04-22 11:30,22,15.6,15.61,15.52,15.55,2300
20190601|2019-04-22 12:00,22,15.55,15.57,15.5,15.53,1737
20190601|2019-04-22 12:30,22,15.5,15.55,15.45,15.52,1686
20190601|2019-04-22 13:00,22,15.5,15.52,15.45,15.45,1125
20190601|2019-04-22 13:30,22,15.5,15.53,15.45,15.47,765
20190601|2019-04-22 14:00,22,15.47,15.55,15.4,15.43,4575
20190601|2019-04-22 14:30,22,15.43,15.46,15.35,15.35,4277
20190601|2019-04-22 15:00,22,15.37,15.41,15.35,15.35,4308
20190601|2019-04-22 15:30,22,15.35,15.4,15.35,15.36,417
20190601|2019-04-22 17:00,23,15.35,15.4,15.35,15.36,184
20190601|2019-04-22 17:30,23,15.36,15.39,15.35,15.35,1003
20190601|2019-04-22 18:00,23,15.35,15.35,15.32,15.32,176
20190601|2019-04-22 18:30,23,15.33,15.36,15.33,15.35,243
20190601|2019-04-22 19:00,23,15.36,15.4,15.33,15.37,209
20190601|2019-04-22 19:30,23,15.37,15.42,15.36,15.42,356
20190601|2019-04-22 20:00,23,15.45,15.45,15.42,15.43,138
20190601|2019-04-22 20:30,23,15.45,15.45,15.4,15.45,32
20190601|2019-04-22 21:00,23,15.4,15.41,15.36,15.4,227
20190601|2019-04-22 21:30,23,15.45,15.45,15.42,15.45,9
20190601|2019-04-22 22:00,23,15.4,15.4,15.4,15.4,1
20190601|2019-04-22 22:30,23,15.4,15.42,15.4,15.41,43
20190601|2019-04-22 23:00,23,15.45,15.45,15.45,15.45,1
20190601|2019-04-22 23:30,23,15.45,15.45,15.4,15.45,28
20190601|2019-04-23 00:00,23,15.4,15.42,15.36,15.36,255
20190601|2019-04-23 00:30,23,15.37,15.37,15.36,15.36,36
20190601|2019-04-23 01:00,23,15.37,15.4,15.37,15.4,10
20190601|2019-04-23 01:30,23,15.37,15.41,15.37,15.41,266
20190601|2019-04-23 02:00,23,15.41,15.48,15.41,15.47,116
20190601|2019-04-23 02:30,23,15.47,15.48,15.42,15.46,264
20190601|2019-04-23 03:00,23,15.45,15.45,15.37,15.4,176
20190601|2019-04-23 03:30,23,15.4,15.45,15.35,15.37,171
20190601|2019-04-23 04:00,23,15.39,15.4,15.36,15.36,265
20190601|2019-04-23 04:30,23,15.39,15.41,15.36,15.38,440
20190601|2019-04-23 05:00,23,15.39,15.4,15.35,15.39,291
20190601|2019-04-23 05:30,23,15.36,15.4,15.36,15.38,319
20190601|2019-04-23 06:00,23,15.36,15.4,15.31,15.33,795
20190601|2019-04-23 06:30,23,15.31,15.35,15.27,15.27,467
20190601|2019-04-23 07:00,23,15.27,15.29,15.22,15.22,342
20190601|2019-04-23 07:30,23,15.25,15.3,15.23,15.3,175
20190601|2019-04-23 08:00,23,15.3,15.35,15.25,15.33,1016
20190601|2019-04-23 08:30,23,15.3,15.37,15.22,15.27,2112
20190601|2019-04-23 09:00,23,15.25,15.35,15.2,15.3,4469
20190601|2019-04-23 09:30,23,15.3,15.32,15.25,15.28,1098
20190601|2019-04-23 10:00,23,15.28,15.32,15.25,15.28,1839
20190601|2019-04-23 10:30,23,15.28,15.3,15.2,15.27,1562
20190601|2019-04-23 11:00,23,15.26,15.3,15.2,15.26,3386
20190601|2019-04-23 11:30,23,15.26,15.31,15.25,15.25,1536
20190601|2019-04-23 12:00,23,15.26,15.3,15.2,15.26,2179
20190601|2019-04-23 12:30,23,15.26,15.28,15.25,15.25,344
20190601|2019-04-23 13:00,23,15.25,15.28,15.25,15.26,753
20190601|2019-04-23 13:30,23,15.27,15.28,15.22,15.25,1892
20190601|2019-04-23 14:00,23,15.25,15.35,15.25,15.32,3224
20190601|2019-04-23 14:30,23,15.32,15.4,15.3,15.4,4975
20190601|2019-04-23 15:00,23,15.35,15.4,15.3,15.34,5741
20190601|2019-04-23 15:30,23,15.3,15.35,15.3,15.33,301
20190601|2019-04-23 17:00,24,15.33,15.34,15.3,15.34,101
20190601|2019-04-23 17:30,24,15.33,15.33,15.33,15.33,3
20190601|2019-04-23 18:00,24,15.33,15.35,15.31,15.33,14
20190601|2019-04-23 18:30,24,15.31,15.32,15.31,15.32,14
20190601|2019-04-23 19:00,24,15.33,15.34,15.3,15.33,15
20190601|2019-04-23 19:30,24,15.33,15.33,15.3,15.3,65
20190601|2019-04-23 20:00,24,15.33,15.33,15.33,15.33,3
20190601|2019-04-23 20:30,24,15.33,15.33,15.3,15.3,15
20190601|2019-04-23 21:00,24,15.33,15.35,15.3,15.35,84
20190601|2019-04-23 21:30,24,15.35,15.45,15.33,15.4,531
20190601|2019-04-23 22:00,24,15.4,15.42,15.38,15.4,108
20190601|2019-04-23 22:30,24,15.4,15.4,15.4,15.4,12
20190601|2019-04-23 23:00,24,15.42,15.42,15.4,15.4,26
20190601|2019-04-23 23:30,24,15.45,15.45,15.45,15.45,2
20190601|2019-04-24 00:00,24,15.45,15.45,15.45,15.45,8
20190601|2019-04-24 00:30,24,15.45,15.45,15.45,15.45,4
20190601|2019-04-24 01:00,24,15.4,15.42,15.4,15.42,33
20190601|2019-04-24 01:30,24,15.45,15.45,15.42,15.42,2
20190601|2019-04-24 02:00,24,15.42,15.42,15.4,15.42,25
20190601|2019-04-24 02:30,24,15.42,15.42,15.4,15.4,209
20190601|2019-04-24 03:00,24,15.4,15.47,15.4,15.45,252
20190601|2019-04-24 03:30,24,15.42,15.42,15.42,15.42,2
20190601|2019-04-24 04:00,24,15.42,15.42,15.35,15.36,93
20190601|2019-04-24 04:30,24,15.36,15.37,15.36,15.37,15
20190601|2019-04-24 05:00,24,15.35,15.37,15.35,15.36,58
20190601|2019-04-24 05:30,24,15.36,15.4,15.36,15.36,147
20190601|2019-04-24 06:00,24,15.4,15.41,15.36,15.4,145
20190601|2019-04-24 06:30,24,15.4,15.42,15.36,15.4,108
20190601|2019-04-24 07:00,24,15.42,15.42,15.37,15.4,203
20190601|2019-04-24 07:30,24,15.4,15.43,15.38,15.4,158
20190601|2019-04-24 08:00,24,15.38,15.42,15.36,15.4,244
20190601|2019-04-24 08:30,24,15.37,15.45,15.35,15.37,1587
20190601|2019-04-24 09:00,24,15.37,15.42,15.35,15.37,1981
20190601|2019-04-24 09:30,24,15.35,15.4,15.3,15.34,1299
20190601|2019-04-24 10:00,24,15.34,15.45,15.3,15.35,3076
20190601|2019-04-24 10:30,24,15.4,15.45,15.35,15.45,1539
20190601|2019-04-24 11:00,24,15.45,15.52,15.43,15.5,1956
20190601|2019-04-24 11:30,24,15.46,15.55,15.4,15.52,3179
20190601|2019-04-24 12:00,24,15.55,15.61,15.5,15.55,6027
20190601|2019-04-24 12:30,24,15.54,15.6,15.5,15.6,1253
20190601|2019-04-24 13:00,24,15.6,15.6,15.45,15.48,3258
20190601|2019-04-24 13:30,24,15.5,15.52,15.35,15.4,2147
20190601|2019-04-24 14:00,24,15.4,15.45,15.35,15.4,3031
20190601|2019-04-24 14:30,24,15.37,15.6,15.35,15.57,7749
20190601|2019-04-24 15:00,24,15.57,15.65,15.5,15.6,8018
20190601|2019-04-24 15:30,24,15.6,15.7,15.55,15.65,2430
20190601|2019-04-24 17:00,25,15.65,15.65,15.6,15.6,106
20190601|2019-04-24 17:30,25,15.6,15.62,15.6,15.6,98
20190601|2019-04-24 18:00,25,15.62,15.62,15.59,15.6,106
20190601|2019-04-24 18:30,25,15.6,15.65,15.6,15.6,118
20190601|2019-04-24 19:00,25,15.62,15.62,15.55,15.6,249
20190601|2019-04-24 19:30,25,15.57,15.58,15.55,15.55,215
20190601|2019-04-24 20:00,25,15.59,15.6,15.58,15.6,82
20190601|2019-04-24 20:30,25,15.55,15.6,15.55,15.6,2
20190601|2019-04-24 21:00,25,15.6,15.6,15.6,15.6,1
20190601|2019-04-24 21:30,25,15.6,15.6,15.6,15.6,23
20190601|2019-04-24 22:00,25,15.57,15.6,15.57,15.6,77
20190601|2019-04-24 22:30,25,15.6,15.6,15.55,15.58,41
20190601|2019-04-24 23:00,25,15.56,15.56,15.56,15.56,7
20190601|2019-04-24 23:30,25,15.6,15.6,15.6,15.6,3
20190601|2019-04-25 00:00,25,15.55,15.6,15.52,15.55,130
20190601|2019-04-25 00:30,25,15.52,15.55,15.5,15.52,55
20190601|2019-04-25 01:00,25,15.55,15.55,15.55,15.55,1
20190601|2019-04-25 01:30,25,15.55,15.6,15.52,15.55,80
20190601|2019-04-25 02:00,25,15.55,15.7,15.55,15.7,287
20190601|2019-04-25 02:30,25,15.65,15.66,15.65,15.66,32
20190601|2019-04-25 03:00,25,15.65,15.7,15.65,15.66,13
20190601|2019-04-25 03:30,25,15.7,15.7,15.61,15.62,149
20190601|2019-04-25 04:00,25,15.62,15.62,15.57,15.6,587
20190601|2019-04-25 04:30,25,15.6,15.65,15.57,15.65,190
20190601|2019-04-25 05:00,25,15.6,15.6,15.57,15.6,68
20190601|2019-04-25 05:30,25,15.62,15.7,15.62,15.66,299
20190601|2019-04-25 06:00,25,15.65,15.65,15.61,15.61,195
20190601|2019-04-25 06:30,25,15.61,15.65,15.57,15.59,86
20190601|2019-04-25 07:00,25,15.6,15.61,15.57,15.61,166
20190601|2019-04-25 07:30,25,15.6,15.66,15.55,15.66,474
20190601|2019-04-25 08:00,25,15.66,15.76,15.65,15.75,795
20190601|2019-04-25 08:30,25,15.7,16,15.7,15.92,9887
20190601|2019-04-25 09:00,25,15.92,16.15,15.85,16,6992
20190601|2019-04-25 09:30,25,16,16.12,15.87,15.9,3747
20190601|2019-04-25 10:00,25,15.9,15.91,15.71,15.76,5207
20190601|2019-04-25 10:30,25,15.75,15.77,15.65,15.76,4569
20190601|2019-04-25 11:00,25,15.75,15.85,15.75,15.8,1976
20190601|2019-04-25 11:30,25,15.8,15.8,15.71,15.72,2134
20190601|2019-04-25 12:00,25,15.72,15.77,15.65,15.7,2132
20190601|2019-04-25 12:30,25,15.72,15.75,15.67,15.7,1136
20190601|2019-04-25 13:00,25,15.68,15.7,15.55,15.68,3559
20190601|2019-04-25 13:30,25,15.67,15.72,15.65,15.66,2352
20190601|2019-04-25 14:00,25,15.7,15.8,15.6,15.69,2994
20190601|2019-04-25 14:30,25,15.66,15.95,15.65,15.92,4862
20190601|2019-04-25 15:00,25,15.9,16,15.8,16,6273
20190601|2019-04-25 15:30,25,15.92,16,15.9,16,1736
20190601|2019-04-25 17:00,26,15.95,15.98,15.92,15.95,292
20190601|2019-04-25 17:30,26,15.95,15.97,15.92,15.96,74
20190601|2019-04-25 18:00,26,15.96,16,15.96,16,17
20190601|2019-04-25 18:30,26,15.95,16,15.95,16,28
20190601|2019-04-25 19:00,26,15.95,16,15.93,15.98,987
20190601|2019-04-25 19:30,26,15.97,16,15.95,15.98,12
20190601|2019-04-25 20:00,26,16,16,15.94,15.94,466
20190601|2019-04-25 20:30,26,15.95,16,15.94,15.95,310
20190601|2019-04-25 21:00,26,15.98,15.98,15.95,15.95,22
20190601|2019-04-25 21:30,26,15.95,15.95,15.95,15.95,145
20190601|2019-04-25 22:00,26,16,16,16,16,1
20190601|2019-04-25 22:30,26,15.95,16,15.95,16,28
20190601|2019-04-25 23:00,26,16,16,16,16,1
20190601|2019-04-25 23:30,26,16,16,16,16,4
20190601|2019-04-26 00:00,26,16,16,15.91,15.94,63
20190601|2019-04-26 00:30,26,15.91,15.95,15.9,15.92,23
20190601|2019-04-26 01:00,26,15.9,15.95,15.9,15.92,66
20190601|2019-04-26 01:30,26,15.93,15.93,15.9,15.9,108
20190601|2019-04-26 02:00,26,15.9,15.97,15.9,15.95,379
20190601|2019-04-26 02:30,26,15.96,15.96,15.9,15.92,186
20190601|2019-04-26 03:00,26,15.92,15.95,15.92,15.92,114
20190601|2019-04-26 03:30,26,15.93,15.95,15.9,15.9,223
20190601|2019-04-26 04:00,26,15.92,15.95,15.92,15.95,241
20190601|2019-04-26 04:30,26,15.9,15.92,15.88,15.9,175
20190601|2019-04-26 05:00,26,15.9,15.9,15.87,15.87,54
20190601|2019-04-26 05:30,26,15.87,15.9,15.85,15.87,27
20190601|2019-04-26 06:00,26,15.87,15.87,15.82,15.87,148
20190601|2019-04-26 06:30,26,15.88,15.93,15.88,15.93,21
20190601|2019-04-26 07:00,26,15.92,15.97,15.87,15.9,227
20190601|2019-04-26 07:30,26,15.9,15.9,15.76,15.76,1038
20190601|2019-04-26 08:00,26,15.77,15.82,15.75,15.82,1876
20190601|2019-04-26 08:30,26,15.82,15.98,15.8,15.85,5285
20190601|2019-04-26 09:00,26,15.86,15.9,15.6,15.65,5899
20190601|2019-04-26 09:30,26,15.6,15.7,15.57,15.65,2445
20190601|2019-04-26 10:00,26,15.65,15.7,15.5,15.52,3488
20190601|2019-04-26 10:30,26,15.54,15.65,15.5,15.65,1695
20190601|2019-04-26 11:00,26,15.61,15.65,15.55,15.6,662
20190601|2019-04-26 11:30,26,15.57,15.65,15.55,15.57,1149
20190601|2019-04-26 12:00,26,15.57,15.7,15.57,15.6,1202
20190601|2019-04-26 12:30,26,15.62,15.65,15.55,15.6,756
20190601|2019-04-26 13:00,26,15.61,15.68,15.55,15.55,3236
20190601|2019-04-26 13:30,26,15.55,15.62,15.55,15.56,1132
20190601|2019-04-26 14:00,26,15.56,15.7,15.51,15.67,5865
20190601|2019-04-26 14:30,26,15.67,15.68,15.55,15.55,5924
20190601|2019-04-26 15:00,26,15.56,15.65,15.5,15.54,6492
20190601|2019-04-26 15:30,26,15.57,15.65,15.55,15.63,827
20190601|2019-04-28 17:00,29,15.7,15.7,15.52,15.55,268
20190601|2019-04-28 17:30,29,15.58,15.58,15.58,15.58,15
20190601|2019-04-28 18:00,29,15.56,15.6,15.56,15.6,14
20190601|2019-04-28 18:30,29,15.55,15.55,15.55,15.55,2
20190601|2019-04-28 19:00,29,15.58,15.6,15.58,15.6,4
20190601|2019-04-28 19:30,29,15.56,15.6,15.55,15.58,6
20190601|2019-04-28 20:00,29,15.58,15.6,15.5,15.55,263
20190601|2019-04-28 20:30,29,15.57,15.6,15.52,15.55,133
20190601|2019-04-28 21:00,29,15.55,15.55,15.5,15.54,345
20190601|2019-04-28 21:30,29,15.54,15.57,15.52,15.54,237
20190601|2019-04-28 22:00,29,15.51,15.62,15.51,15.62,225
20190601|2019-04-28 22:30,29,15.62,15.62,15.62,15.62,33
20190601|2019-04-28 23:30,29,15.65,15.65,15.65,15.65,8
20190601|2019-04-29 00:00,29,15.6,15.62,15.57,15.57,140
20190601|2019-04-29 00:30,29,15.6,15.6,15.57,15.57,2
20190601|2019-04-29 01:00,29,15.57,15.6,15.57,15.6,3
20190601|2019-04-29 01:30,29,15.6,15.6,15.57,15.57,14
20190601|2019-04-29 02:00,29,15.6,15.62,15.57,15.6,209
20190601|2019-04-29 02:30,29,15.6,15.65,15.59,15.62,684
20190601|2019-04-29 03:00,29,15.6,15.62,15.6,15.6,226
20190601|2019-04-29 03:30,29,15.6,15.65,15.6,15.65,69
20190601|2019-04-29 04:00,29,15.63,15.75,15.63,15.75,460
20190601|2019-04-29 04:30,29,15.71,15.71,15.66,15.66,170
20190601|2019-04-29 05:00,29,15.67,15.68,15.62,15.67,547
20190601|2019-04-29 05:30,29,15.67,15.72,15.65,15.7,318
20190601|2019-04-29 06:00,29,15.7,15.72,15.65,15.67,313
20190601|2019-04-29 06:30,29,15.67,15.67,15.62,15.65,389
20190601|2019-04-29 07:00,29,15.62,15.65,15.6,15.6,199
20190601|2019-04-29 07:30,29,15.6,15.65,15.6,15.65,397
20190601|2019-04-29 08:00,29,15.62,15.67,15.55,15.65,1036
20190601|2019-04-29 08:30,29,15.6,15.7,15.55,15.62,3047
20190601|2019-04-29 09:00,29,15.63,15.7,15.5,15.55,2789
20190601|2019-04-29 09:30,29,15.55,15.58,15.45,15.51,1874
20190601|2019-04-29 10:00,29,15.51,15.65,15.5,15.57,1755
20190601|2019-04-29 10:30,29,15.55,15.65,15.55,15.57,1203
20190601|2019-04-29 11:00,29,15.6,15.6,15.5,15.57,1026
20190601|2019-04-29 11:30,29,15.57,15.65,15.52,15.6,2434
20190601|2019-04-29 12:00,29,15.58,15.65,15.55,15.63,712
20190601|2019-04-29 12:30,29,15.63,15.65,15.55,15.6,1037
20190601|2019-04-29 13:00,29,15.59,15.64,15.55,15.64,1021
20190601|2019-04-29 13:30,29,15.63,15.65,15.6,15.62,1313
20190601|2019-04-29 14:00,29,15.6,15.7,15.6,15.67,1230
20190601|2019-04-29 14:30,29,15.7,15.7,15.63,15.65,3568
20190601|2019-04-29 15:00,29,15.67,15.75,15.65,15.71,3083
20190601|2019-04-29 15:30,29,15.7,15.75,15.67,15.68,1300
20190601|2019-04-29 17:00,30,15.71,15.71,15.7,15.7,2
20190601|2019-04-29 17:30,30,15.7,15.75,15.7,15.71,13
20190601|2019-04-29 18:00,30,15.7,15.7,15.7,15.7,1
20190601|2019-04-29 18:30,30,15.72,15.75,15.72,15.75,2
20190601|2019-04-29 19:00,30,15.72,15.75,15.7,15.75,73
20190601|2019-04-29 19:30,30,15.73,15.75,15.7,15.7,97
20190601|2019-04-29 20:00,30,15.73,15.8,15.73,15.75,208
20190601|2019-04-29 20:30,30,15.75,15.76,15.7,15.7,32
20190601|2019-04-29 21:00,30,15.7,15.75,15.7,15.73,7
20190601|2019-04-29 22:00,30,15.73,15.73,15.73,15.73,146
20190601|2019-04-29 22:30,30,15.7,15.75,15.7,15.75,3
20190601|2019-04-29 23:00,30,15.75,15.75,15.75,15.75,3
20190601|2019-04-29 23:30,30,15.73,15.75,15.73,15.73,17
20190601|2019-04-30 00:00,30,15.75,15.75,15.7,15.7,6
20190601|2019-04-30 00:30,30,15.75,15.75,15.71,15.71,3
20190601|2019-04-30 01:00,30,15.75,15.75,15.75,15.75,2
20190601|2019-04-30 01:30,30,15.72,15.75,15.72,15.72,9
20190601|2019-04-30 02:00,30,15.71,15.72,15.7,15.7,70
20190601|2019-04-30 02:30,30,15.72,15.72,15.7,15.7,95
20190601|2019-04-30 03:00,30,15.7,15.71,15.68,15.7,141
20190601|2019-04-30 03:30,30,15.7,15.7,15.65,15.65,25
20190601|2019-04-30 04:00,30,15.65,15.7,15.65,15.65,38
20190601|2019-04-30 04:30,30,15.65,15.72,15.65,15.7,85
20190601|2019-04-30 05:00,30,15.67,15.68,15.67,15.68,48
20190601|2019-04-30 05:30,30,15.67,15.67,15.67,15.67,16
20190601|2019-04-30 06:00,30,15.67,15.67,15.67,15.67,21
20190601|2019-04-30 06:30,30,15.67,15.7,15.65,15.65,58
20190601|2019-04-30 07:00,30,15.65,15.65,15.6,15.63,253
20190601|2019-04-30 07:30,30,15.64,15.72,15.64,15.67,386
20190601|2019-04-30 08:00,30,15.67,15.75,15.61,15.65,380
20190601|2019-04-30 08:30,30,15.63,15.85,15.6,15.8,5257
20190601|2019-04-30 09:00,30,15.8,15.91,15.75,15.87,2861
20190601|2019-04-30 09:30,30,15.85,15.9,15.78,15.88,1507
20190601|2019-04-30 10:00,30,15.9,16.07,15.85,15.95,6177
20190601|2019-04-30 10:30,30,15.92,15.92,15.77,15.81,2949
20190601|2019-04-30 11:00,30,15.82,15.85,15.75,15.77,1140
20190601|2019-04-30 11:30,30,15.8,15.85,15.75,15.8,1050
20190601|2019-04-30 12:00,30,15.8,15.8,15.73,15.8,1253
20190601|2019-04-30 12:30,30,15.78,15.8,15.65,15.7,2540
20190601|2019-04-30 13:00,30,15.65,15.75,15.65,15.7,1209
20190601|2019-04-30 13:30,30,15.75,15.77,15.67,15.71,972
20190601|2019-04-30 14:00,30,15.7,15.75,15.65,15.73,1259
20190601|2019-04-30 14:30,30,15.75,15.8,15.68,15.75,3620
20190601|2019-04-30 15:00,30,15.76,15.8,15.65,15.75,7691
20190601|2019-04-30 15:30,30,15.75,15.77,15.65,15.66,2218
20190601|2019-04-30 17:00,1,15.7,15.75,15.66,15.7,149
20190601|2019-04-30 17:30,1,15.7,15.75,15.7,15.7,36
20190601|2019-04-30 18:00,1,15.72,15.72,15.7,15.7,54
20190601|2019-04-30 18:30,1,15.7,15.7,15.66,15.66,45
20190601|2019-04-30 19:00,1,15.67,15.67,15.67,15.67,3
20190601|2019-04-30 19:30,1,15.7,15.7,15.65,15.65,188
20190601|2019-04-30 20:00,1,15.65,15.66,15.65,15.65,24
20190601|2019-04-30 20:30,1,15.65,15.66,15.64,15.66,37
20190601|2019-04-30 21:00,1,15.62,15.62,15.62,15.62,7
20190601|2019-04-30 21:30,1,15.62,15.62,15.61,15.61,2
20190601|2019-04-30 22:00,1,15.62,15.62,15.62,15.62,5
20190601|2019-04-30 22:30,1,15.62,15.62,15.62,15.62,11
20190601|2019-04-30 23:00,1,15.62,15.63,15.62,15.63,6
20190601|2019-04-30 23:30,1,15.6,15.6,15.6,15.6,11
20190601|2019-05-01 01:00,1,15.62,15.62,15.61,15.61,17
20190601|2019-05-01 01:30,1,15.65,15.65,15.6,15.6,2
20190601|2019-05-01 02:00,1,15.65,15.65,15.65,15.65,25
20190601|2019-05-01 02:30,1,15.62,15.62,15.62,15.62,4
20190601|2019-05-01 03:00,1,15.61,15.61,15.58,15.58,147
20190601|2019-05-01 03:30,1,15.58,15.6,15.58,15.6,70
20190601|2019-05-01 04:00,1,15.6,15.6,15.6,15.6,23
20190601|2019-05-01 04:30,1,15.58,15.61,15.58,15.61,81
20190601|2019-05-01 05:00,1,15.6,15.61,15.6,15.61,17
20190601|2019-05-01 05:30,1,15.65,15.65,15.65,15.65,146
20190601|2019-05-01 06:00,1,15.65,15.65,15.61,15.61,58
20190601|2019-05-01 06:30,1,15.61,15.65,15.6,15.65,140
20190601|2019-05-01 07:00,1,15.62,15.65,15.57,15.57,455
20190601|2019-05-01 07:30,1,15.55,15.6,15.55,15.58,122
20190601|2019-05-01 08:00,1,15.6,15.65,15.58,15.65,190
20190601|2019-05-01 08:30,1,15.62,15.7,15.6,15.65,7885
20190601|2019-05-01 09:00,1,15.65,15.75,15.62,15.7,3519
20190601|2019-05-01 09:30,1,15.75,15.75,15.6,15.62,3480
20190601|2019-05-01 10:00,1,15.62,15.65,15.55,15.55,1915
20190601|2019-05-01 10:30,1,15.6,15.6,15.5,15.52,2860
20190601|2019-05-01 11:00,1,15.52,15.7,15.5,15.63,3197
20190601|2019-05-01 11:30,1,15.63,15.75,15.58,15.58,3874
20190601|2019-05-01 12:00,1,15.58,15.65,15.52,15.6,2244
20190601|2019-05-01 12:30,1,15.55,15.65,15.55,15.6,1633
20190601|2019-05-01 13:00,1,15.6,15.66,15.48,15.55,3242
20190601|2019-05-01 13:30,1,15.53,15.73,15.5,15.6,6007
20190601|2019-05-01 14:00,1,15.6,15.82,15.57,15.75,5881
20190601|2019-05-01 14:30,1,15.75,16.2,15.75,16.2,8959
20190601|2019-05-01 15:00,1,16.16,16.4,16.15,16.3,8327
20190601|2019-05-01 15:30,1,16.3,16.45,16.27,16.37,1771
20190601|2019-05-01 17:00,2,16.4,16.4,16.34,16.35,482
20190601|2019-05-01 17:30,2,16.37,16.37,16.35,16.35,50
20190601|2019-05-01 18:00,2,16.35,16.4,16.35,16.36,68
20190601|2019-05-01 18:30,2,16.37,16.38,16.33,16.35,292
20190601|2019-05-01 19:00,2,16.35,16.35,16.3,16.3,74
20190601|2019-05-01 19:30,2,16.3,16.32,16.18,16.2,354
20190601|2019-05-01 20:00,2,16.18,16.2,16.15,16.2,59
20190601|2019-05-01 20:30,2,16.17,16.17,16.15,16.15,129
20190601|2019-05-01 21:00,2,16.15,16.2,16.15,16.15,26
20190601|2019-05-01 21:30,2,16.16,16.16,16.16,16.16,8
20190601|2019-05-01 22:00,2,16.17,16.17,16.15,16.15,11
20190601|2019-05-01 22:30,2,16.15,16.17,16.15,16.15,161
20190601|2019-05-01 23:00,2,16.15,16.17,16.15,16.15,25
20190601|2019-05-01 23:30,2,16.15,16.17,16.15,16.17,158
20190601|2019-05-02 00:00,2,16.17,16.2,16.15,16.2,9
20190601|2019-05-02 00:30,2,16.15,16.17,16.15,16.15,57
20190601|2019-05-02 01:00,2,16.15,16.16,16.11,16.12,244
20190601|2019-05-02 01:30,2,16.12,16.14,16.05,16.05,102
20190601|2019-05-02 02:00,2,16.06,16.13,16.06,16.1,437
20190601|2019-05-02 02:30,2,16.11,16.11,15.96,16,443
20190601|2019-05-02 03:00,2,16.04,16.1,16,16.05,143
20190601|2019-05-02 03:30,2,16,16.05,15.96,15.98,218
20190601|2019-05-02 04:00,2,16,16.02,15.91,15.95,262
20190601|2019-05-02 04:30,2,15.93,15.95,15.9,15.92,141
20190601|2019-05-02 05:00,2,15.92,15.98,15.9,15.98,262
20190601|2019-05-02 05:30,2,15.97,15.97,15.9,15.95,153
20190601|2019-05-02 06:00,2,15.96,16.05,15.96,16.01,192
20190601|2019-05-02 06:30,2,16.01,16.07,15.97,16.05,220
20190601|2019-05-02 07:00,2,16.05,16.15,16.05,16.1,235
20190601|2019-05-02 07:30,2,16.1,16.15,16.05,16.1,617
20190601|2019-05-02 08:00,2,16.11,16.12,15.96,16.05,2833
20190601|2019-05-02 08:30,2,16,16.17,16,16.05,6572
20190601|2019-05-02 09:00,2,16.05,16.1,16,16.1,4518
20190601|2019-05-02 09:30,2,16.07,16.25,16,16.25,2879
20190601|2019-05-02 10:00,2,16.25,16.46,16.12,16.46,6972
20190601|2019-05-02 10:30,2,16.45,16.66,16.28,16.55,8319
20190601|2019-05-02 11:00,2,16.57,16.61,16.4,16.45,4535
20190601|2019-05-02 11:30,2,16.45,16.5,16.27,16.37,4854
20190601|2019-05-02 12:00,2,16.35,16.45,16.15,16.21,3877
20190601|2019-05-02 12:30,2,16.2,16.26,16.1,16.15,2915
20190601|2019-05-02 13:00,2,16.17,16.25,16,16.12,3201
20190601|2019-05-02 13:30,2,16.12,16.36,16.05,16.27,4654
20190601|2019-05-02 14:00,2,16.27,16.3,16.15,16.2,4164
20190601|2019-05-02 14:30,2,16.25,16.4,16.15,16.29,8409
20190601|2019-05-02 15:00,2,16.3,16.35,16.25,16.25,4644
20190601|2019-05-02 15:30,2,16.25,16.25,16.2,16.2,590
20190601|2019-05-02 17:00,3,16.22,16.22,16.16,16.17,143
20190601|2019-05-02 18:00,3,16.17,16.17,16.17,16.17,80
20190601|2019-05-02 18:30,3,16.17,16.2,16.15,16.15,43
20190601|2019-05-02 19:00,3,16.17,16.25,16.17,16.2,98
20190601|2019-05-02 19:30,3,16.17,16.2,16.16,16.16,103
20190601|2019-05-02 20:00,3,16.2,16.22,16.17,16.2,74
20190601|2019-05-02 20:30,3,16.25,16.25,16.2,16.2,108
20190601|2019-05-02 21:00,3,16.2,16.25,16.2,16.2,74
20190601|2019-05-02 21:30,3,16.15,16.2,16.13,16.13,18
20190601|2019-05-02 22:00,3,16.11,16.12,16.06,16.1,217
20190601|2019-05-02 22:30,3,16.1,16.1,16.1,16.1,5
20190601|2019-05-02 23:00,3,16.1,16.1,16.1,16.1,5
20190601|2019-05-02 23:30,3,16.1,16.1,16.1,16.1,81
20190601|2019-05-03 00:00,3,16.08,16.08,16.05,16.05,3
20190601|2019-05-03 00:30,3,16.05,16.08,16.05,16.08,11
20190601|2019-05-03 01:00,3,16.08,16.08,16.08,16.08,1
20190601|2019-05-03 01:30,3,16.1,16.1,16.07,16.1,515
20190601|2019-05-03 02:00,3,16.05,16.08,16.05,16.06,45
20190601|2019-05-03 02:30,3,16.06,16.08,16,16.02,131
20190601|2019-05-03 03:00,3,16.03,16.05,16,16,477
20190601|2019-05-03 03:30,3,16,16.05,16,16.05,24
20190601|2019-05-03 04:00,3,16.02,16.05,16.02,16.05,8
20190601|2019-05-03 04:30,3,16.02,16.1,16.01,16.08,169
20190601|2019-05-03 05:00,3,16.08,16.08,16.05,16.08,18
20190601|2019-05-03 05:30,3,16.1,16.1,16.06,16.1,14
20190601|2019-05-03 06:00,3,16.1,16.1,16.06,16.1,55
20190601|2019-05-03 06:30,3,16.08,16.11,16.02,16.06,527
20190601|2019-05-03 07:00,3,16.06,16.1,16.03,16.07,520
20190601|2019-05-03 07:30,3,16.05,16.07,15.87,15.9,1262
20190601|2019-05-03 08:00,3,15.87,15.95,15.85,15.85,1364
20190601|2019-05-03 08:30,3,15.89,15.92,15.71,15.72,7306
20190601|2019-05-03 09:00,3,15.72,15.77,15.7,15.7,4839
20190601|2019-05-03 09:30,3,15.72,15.75,15.6,15.6,2671
20190601|2019-05-03 10:00,3,15.6,15.7,15.6,15.65,3754
20190601|2019-05-03 10:30,3,15.65,15.75,15.62,15.66,3633
20190601|2019-05-03 11:00,3,15.66,15.7,15.6,15.7,1536
20190601|2019-05-03 11:30,3,15.65,15.7,15.62,15.65,2331
20190601|2019-05-03 12:00,3,15.65,15.7,15.6,15.66,1387
20190601|2019-05-03 12:30,3,15.65,15.75,15.65,15.7,2166
20190601|2019-05-03 13:00,3,15.7,15.75,15.63,15.65,2197
20190601|2019-05-03 13:30,3,15.65,15.67,15.55,15.65,2092
20190601|2019-05-03 14:00,3,15.6,15.65,15.55,15.58,3233
20190601|2019-05-03 14:30,3,15.55,15.6,15.5,15.55,6565
20190601|2019-05-03 15:00,3,15.58,15.6,15.5,15.57,4608
20190601|2019-05-03 15:30,3,15.6,15.6,15.55,15.58,545
20190601|2019-05-05 17:00,6,16.05,16.93,16,16.63,2603
20190601|2019-05-05 17:30,6,16.63,16.7,16.55,16.57,271
20190601|2019-05-05 18:00,6,16.55,16.65,16.55,16.62,369
20190601|2019-05-05 18:30,6,16.62,16.7,16.6,16.7,887
20190601|2019-05-05 19:00,6,16.68,16.9,16.68,16.88,1565
20190601|2019-05-05 19:30,6,16.88,17.13,16.83,17.1,1729
20190601|2019-05-05 20:00,6,17.15,17.2,16.95,17,1192
20190601|2019-05-05 20:30,6,17,17,16.87,16.95,597
20190601|2019-05-05 21:00,6,16.94,16.96,16.9,16.95,316
20190601|2019-05-05 21:30,6,17,17.05,16.97,17,155
20190601|2019-05-05 22:00,6,17.02,17.05,16.98,17,135
20190601|2019-05-05 22:30,6,17.04,17.12,17.03,17.12,278
20190601|2019-05-05 23:00,6,17.1,17.1,17.05,17.1,196
20190601|2019-05-05 23:30,6,17.1,17.1,16.85,16.85,898
20190601|2019-05-06 00:00,6,16.85,17,16.81,16.95,500
20190601|2019-05-06 00:30,6,16.95,16.95,16.85,16.9,214
20190601|2019-05-06 01:00,6,16.9,16.95,16.85,16.95,123
20190601|2019-05-06 01:30,6,16.96,17.12,16.96,17.1,242
20190601|2019-05-06 02:00,6,17.06,17.08,16.75,16.8,366
20190601|2019-05-06 02:30,6,16.8,17,16.8,16.9,978
20190601|2019-05-06 03:00,6,16.9,17,16.9,16.95,318
20190601|2019-05-06 03:30,6,16.95,17.05,16.93,17,572
20190601|2019-05-06 04:00,6,17.03,17.05,16.97,17.03,244
20190601|2019-05-06 04:30,6,17,17,16.95,16.95,208
20190601|2019-05-06 05:00,6,16.96,17,16.9,16.9,170
20190601|2019-05-06 05:30,6,16.9,16.92,16.8,16.83,262
20190601|2019-05-06 06:00,6,16.83,16.85,16.7,16.76,1650
20190601|2019-05-06 06:30,6,16.77,16.77,16.71,16.71,994
20190601|2019-05-06 07:00,6,16.72,16.72,16.5,16.53,1753
20190601|2019-05-06 07:30,6,16.55,16.63,16.47,16.61,1846
20190601|2019-05-06 08:00,6,16.61,16.78,16.61,16.75,2519
20190601|2019-05-06 08:30,6,16.7,16.85,16.35,16.36,17098
20190601|2019-05-06 09:00,6,16.38,16.6,16.35,16.5,13370
20190601|2019-05-06 09:30,6,16.5,16.65,16.4,16.47,6987
20190601|2019-05-06 10:00,6,16.5,16.61,16.43,16.43,8773
20190601|2019-05-06 10:30,6,16.45,16.65,16.4,16.56,5569
20190601|2019-05-06 11:00,6,16.57,16.75,16.57,16.73,3924
20190601|2019-05-06 11:30,6,16.71,16.8,16.65,16.75,4873
20190601|2019-05-06 12:00,6,16.8,16.85,16.6,16.65,3900
20190601|2019-05-06 12:30,6,16.63,16.7,16.6,16.63,1527
20190601|2019-05-06 13:00,6,16.64,16.75,16.52,16.52,3304
20190601|2019-05-06 13:30,6,16.52,16.57,16.2,16.23,9123
20190601|2019-05-06 14:00,6,16.21,16.3,16.15,16.3,7110
20190601|2019-05-06 14:30,6,16.26,16.3,16.15,16.25,8064
20190601|2019-05-06 15:00,6,16.2,16.41,16.15,16.33,7336
20190601|2019-05-06 15:30,6,16.33,16.75,16.3,16.73,2511
20190601|2019-05-06 17:00,7,16.65,16.7,16.58,16.67,950
20190601|2019-05-06 17:30,7,16.67,16.7,16.62,16.65,257
20190601|2019-05-06 18:00,7,16.66,16.67,16.65,16.67,43
20190601|2019-05-06 18:30,7,16.65,16.67,16.57,16.59,242
20190601|2019-05-06 19:00,7,16.57,16.76,16.57,16.7,394
20190601|2019-05-06 19:30,7,16.67,16.7,16.55,16.6,331
20190601|2019-05-06 20:00,7,16.6,16.65,16.55,16.55,249
20190601|2019-05-06 20:30,7,16.58,16.6,16.5,16.55,419
20190601|2019-05-06 21:00,7,16.52,16.55,16.45,16.49,133
20190601|2019-05-06 21:30,7,16.48,16.48,16.45,16.45,18
20190601|2019-05-06 22:00,7,16.45,16.55,16.45,16.55,44
20190601|2019-05-06 22:30,7,16.57,16.63,16.55,16.6,335
20190601|2019-05-06 23:00,7,16.59,16.6,16.56,16.6,64
20190601|2019-05-06 23:30,7,16.6,16.6,16.53,16.55,140
20190601|2019-05-07 00:00,7,16.55,16.6,16.55,16.6,36
20190601|2019-05-07 00:30,7,16.56,16.56,16.5,16.5,70
20190601|2019-05-07 01:00,7,16.55,16.55,16.22,16.22,693
20190601|2019-05-07 01:30,7,16.25,16.3,16.21,16.28,544
20190601|2019-05-07 02:00,7,16.27,16.37,16.27,16.35,985
20190601|2019-05-07 02:30,7,16.31,16.37,16.28,16.35,279
20190601|2019-05-07 03:00,7,16.35,16.45,16.35,16.42,939
20190601|2019-05-07 03:30,7,16.45,16.55,16.42,16.55,341
20190601|2019-05-07 04:00,7,16.55,16.6,16.5,16.56,244
20190601|2019-05-07 04:30,7,16.6,16.66,16.57,16.6,493
20190601|2019-05-07 05:00,7,16.57,16.65,16.57,16.65,61
20190601|2019-05-07 05:30,7,16.6,16.75,16.6,16.72,164
20190601|2019-05-07 06:00,7,16.7,16.7,16.65,16.67,199
20190601|2019-05-07 06:30,7,16.7,16.75,16.6,16.72,716
20190601|2019-05-07 07:00,7,16.75,16.77,16.62,16.65,698
20190601|2019-05-07 07:30,7,16.65,16.77,16.64,16.73,1198
20190601|2019-05-07 08:00,7,16.72,16.98,16.72,16.9,3394
20190601|2019-05-07 08:30,7,16.92,17.25,16.8,17.08,23414
20190601|2019-05-07 09:00,7,17.08,17.52,17.08,17.17,29696
20190601|2019-05-07 09:30,7,17.19,17.6,17.1,17.5,16689
20190601|2019-05-07 10:00,7,17.52,17.72,17.42,17.56,15628
20190601|2019-05-07 10:30,7,17.55,17.78,17.45,17.7,11762
20190601|2019-05-07 11:00,7,17.73,17.82,17.45,17.47,7036
20190601|2019-05-07 11:30,7,17.47,17.7,17.4,17.7,6454
20190601|2019-05-07 12:00,7,17.7,18.07,17.62,17.95,10639
20190601|2019-05-07 12:30,7,18,18.12,17.75,17.87,10919
20190601|2019-05-07 13:00,7,17.89,18.15,17.8,18.12,8699
20190601|2019-05-07 13:30,7,18.1,18.32,18,18.06,13350
20190601|2019-05-07 14:00,7,18.06,18.4,18.05,18.33,10856
20190601|2019-05-07 14:30,7,18.35,18.7,18.25,18.35,25071
20190601|2019-05-07 15:00,7,18.32,18.32,17.7,17.74,12394
20190601|2019-05-07 15:30,7,17.75,17.87,17.73,17.85,3220
20190601|2019-05-07 17:00,8,17.85,17.95,17.8,17.95,393
20190601|2019-05-07 17:30,8,17.92,17.96,17.88,17.88,277
20190601|2019-05-07 18:00,8,17.87,17.9,17.85,17.9,76
20190601|2019-05-07 18:30,8,17.9,17.95,17.87,17.9,144
20190601|2019-05-07 19:00,8,17.9,17.9,17.75,17.85,724
20190601|2019-05-07 19:30,8,17.8,17.82,17.75,17.75,347
20190601|2019-05-07 20:00,8,17.75,17.78,17.5,17.54,2260
20190601|2019-05-07 20:30,8,17.53,17.55,17.4,17.45,1208
20190601|2019-05-07 21:00,8,17.45,17.5,17.4,17.45,163
20190601|2019-05-07 21:30,8,17.45,17.5,17.4,17.45,658
20190601|2019-05-07 22:00,8,17.45,17.5,17.45,17.5,109
20190601|2019-05-07 22:30,8,17.48,17.55,17.45,17.5,118
20190601|2019-05-07 23:00,8,17.5,17.5,17.45,17.45,55
20190601|2019-05-07 23:30,8,17.45,17.49,17.45,17.45,28
20190601|2019-05-08 00:00,8,17.45,17.5,17.43,17.45,494
20190601|2019-05-08 00:30,8,17.45,17.55,17.45,17.55,217
20190601|2019-05-08 01:00,8,17.5,17.57,17.45,17.57,325
20190601|2019-05-08 01:30,8,17.55,17.65,17.55,17.6,110
20190601|2019-05-08 02:00,8,17.65,17.65,17.55,17.6,604
20190601|2019-05-08 02:30,8,17.6,17.6,17.52,17.52,396
20190601|2019-05-08 03:00,8,17.55,17.65,17.46,17.62,610
20190601|2019-05-08 03:30,8,17.65,17.9,17.62,17.82,1341
20190601|2019-05-08 04:00,8,17.82,17.95,17.81,17.9,493
20190601|2019-05-08 04:30,8,17.9,18.22,17.9,18.17,1767
20190601|2019-05-08 05:00,8,18.2,18.3,18.13,18.2,1558
20190601|2019-05-08 05:30,8,18.2,18.26,18.16,18.2,1378
20190601|2019-05-08 06:00,8,18.19,18.37,18.19,18.25,2243
20190601|2019-05-08 06:30,8,18.25,18.3,18.12,18.15,1553
20190601|2019-05-08 07:00,8,18.16,18.2,17.97,17.98,2124
20190601|2019-05-08 07:30,8,17.99,18.3,17.76,17.87,7830
20190601|2019-05-08 08:00,8,17.88,18.17,17.82,18.11,5895
20190601|2019-05-08 08:30,8,18.1,18.38,17.87,17.97,22801
20190601|2019-05-08 09:00,8,18,18.1,17.82,18.02,11779
20190601|2019-05-08 09:30,8,18.02,18.15,17.67,17.67,9746
20190601|2019-05-08 10:00,8,17.66,17.77,17.4,17.66,12194
20190601|2019-05-08 10:30,8,17.65,17.9,17.62,17.75,6741
20190601|2019-05-08 11:00,8,17.75,18,17.7,17.83,4541
20190601|2019-05-08 11:30,8,17.83,17.87,17.65,17.65,3758
20190601|2019-05-08 12:00,8,17.65,17.87,17.62,17.74,3699
20190601|2019-05-08 12:30,8,17.73,17.82,17.67,17.74,3195
20190601|2019-05-08 13:00,8,17.72,17.9,17.71,17.78,2019
20190601|2019-05-08 13:30,8,17.77,17.9,17.7,17.85,3832
20190601|2019-05-08 14:00,8,17.82,17.92,17.66,17.67,5928
20190601|2019-05-08 14:30,8,17.66,17.95,17.64,17.95,14672
20190601|2019-05-08 15:00,8,17.95,17.95,17.75,17.9,7026
20190601|2019-05-08 15:30,8,17.8,18,17.8,17.95,2638
20190601|2019-05-08 17:00,9,17.97,18.03,17.96,17.98,184
20190601|2019-05-08 17:30,9,17.98,17.98,17.92,17.92,86
20190601|2019-05-08 18:00,9,17.92,18,17.92,17.97,83
20190601|2019-05-08 18:30,9,17.97,18.01,17.97,18,161
20190601|2019-05-08 19:00,9,17.97,17.98,17.9,17.95,307
20190601|2019-05-08 19:30,9,18,18.18,17.97,18,1139
20190601|2019-05-08 20:00,9,18,18,17.9,18,953
20190601|2019-05-08 20:30,9,17.95,18,17.9,17.95,281
20190601|2019-05-08 21:00,9,17.97,18.1,17.95,18.09,424
20190601|2019-05-08 21:30,9,18.08,18.15,18.05,18.05,378
20190601|2019-05-08 22:00,9,18.1,18.15,18.05,18.15,112
20190601|2019-05-08 22:30,9,18.1,18.15,18.05,18.05,175
20190601|2019-05-08 23:00,9,18.05,18.1,18.05,18.08,46
20190601|2019-05-08 23:30,9,18.1,18.12,18.05,18.05,156
20190601|2019-05-09 00:00,9,18.1,18.12,17.95,18.05,523
20190601|2019-05-09 00:30,9,18.05,18.12,18.05,18.12,184
20190601|2019-05-09 01:00,9,18.1,18.15,18.1,18.15,187
20190601|2019-05-09 01:30,9,18.2,18.2,18.15,18.19,813
20190601|2019-05-09 02:00,9,18.2,18.35,18.19,18.25,801
20190601|2019-05-09 02:30,9,18.3,18.4,18.22,18.3,1282
20190601|2019-05-09 03:00,9,18.3,18.55,18.25,18.5,1202
20190601|2019-05-09 03:30,9,18.5,18.52,18.4,18.45,515
20190601|2019-05-09 04:00,9,18.42,18.45,18.37,18.45,323
20190601|2019-05-09 04:30,9,18.45,18.5,18.4,18.47,379
20190601|2019-05-09 05:00,9,18.45,18.5,18.41,18.41,484
20190601|2019-05-09 05:30,9,18.42,18.45,18.3,18.32,313
20190601|2019-05-09 06:00,9,18.32,18.45,18.29,18.4,609
20190601|2019-05-09 06:30,9,18.41,18.46,18.3,18.42,512
20190601|2019-05-09 07:00,9,18.41,18.5,18.37,18.5,573
20190601|2019-05-09 07:30,9,18.5,18.7,18.42,18.65,948
20190601|2019-05-09 08:00,9,18.67,18.8,18.65,18.73,5217
20190601|2019-05-09 08:30,9,18.72,19.02,18.65,18.85,16108
20190601|2019-05-09 09:00,9,18.87,19.15,18.86,19.02,20112
20190601|2019-05-09 09:30,9,19,19.07,18.67,18.93,13819
20190601|2019-05-09 10:00,9,18.95,19.15,18.8,19.07,12180
20190601|2019-05-09 10:30,9,19.07,19.1,18.6,18.65,9568
20190601|2019-05-09 11:00,9,18.66,18.75,18.27,18.33,11160
20190601|2019-05-09 11:30,9,18.32,18.34,17.82,18.17,13304
20190601|2019-05-09 12:00,9,18.16,18.3,18.07,18.25,6362
20190601|2019-05-09 12:30,9,18.22,18.32,17.95,18.07,5096
20190601|2019-05-09 13:00,9,18.1,18.22,17.92,18.1,4373
20190601|2019-05-09 13:30,9,18.1,18.32,17.97,18.3,5429
20190601|2019-05-09 14:00,9,18.27,18.44,18.06,18.06,4698
20190601|2019-05-09 14:30,9,18.1,18.15,17.95,17.99,10153
20190601|2019-05-09 15:00,9,18,18,17.8,17.88,7191
20190601|2019-05-09 15:30,9,17.85,17.92,17.85,17.92,1012
20190601|2019-05-09 17:00,10,17.92,18,17.92,17.97,136
20190601|2019-05-09 17:30,10,18,18.05,17.97,18.02,73
20190601|2019-05-09 18:00,10,18.02,18.05,17.9,17.95,407
20190601|2019-05-09 18:30,10,17.95,17.97,17.9,17.9,337
20190601|2019-05-09 19:00,10,17.9,17.95,17.4,17.7,1514
20190601|2019-05-09 19:30,10,17.7,17.83,17.49,17.7,719
20190601|2019-05-09 20:00,10,17.65,17.84,17.6,17.75,552
20190601|2019-05-09 20:30,10,17.75,17.75,17.5,17.5,418
20190601|2019-05-09 21:00,10,17.52,17.64,17.5,17.6,230
20190601|2019-05-09 21:30,10,17.6,17.91,17.6,17.91,424
20190601|2019-05-09 22:00,10,17.94,18.15,17.7,17.9,796
20190601|2019-05-09 22:30,10,17.85,18.25,17.77,18.2,553
20190601|2019-05-09 23:00,10,18.17,18.25,17.95,18.2,480
20190601|2019-05-09 23:30,10,18.17,18.27,18.06,18.1,393
20190601|2019-05-10 00:00,10,18.15,18.27,18,18,261
20190601|2019-05-10 00:30,10,18,18.05,17.85,17.85,393
20190601|2019-05-10 01:00,10,17.87,17.93,17.73,17.75,196
20190601|2019-05-10 01:30,10,17.8,17.81,17.7,17.8,496
20190601|2019-05-10 02:00,10,17.8,17.9,17.62,17.85,1293
20190601|2019-05-10 02:30,10,17.85,17.97,17.85,17.97,91
20190601|2019-05-10 03:00,10,17.97,18.07,17.92,17.92,406
20190601|2019-05-10 03:30,10,17.91,18,17.87,18,236
20190601|2019-05-10 04:00,10,17.95,17.97,17.82,17.85,135
20190601|2019-05-10 04:30,10,17.9,18.15,17.85,18.05,743
20190601|2019-05-10 05:00,10,18.09,18.09,17.95,17.96,208
20190601|2019-05-10 05:30,10,17.95,18.07,17.77,18.02,660
20190601|2019-05-10 06:00,10,18.02,18.15,17.92,18.14,632
20190601|2019-05-10 06:30,10,18.1,18.21,18.07,18.2,622
20190601|2019-05-10 07:00,10,18.2,18.3,18.2,18.24,1065
20190601|2019-05-10 07:30,10,18.26,18.33,18.17,18.23,1166
20190601|2019-05-10 08:00,10,18.23,18.24,17.95,18.05,2197
20190601|2019-05-10 08:30,10,18.07,18.1,17.52,17.82,15866
20190601|2019-05-10 09:00,10,17.8,18.22,17.78,18.03,10317
20190601|2019-05-10 09:30,10,18.05,18.47,18,18.35,12238
20190601|2019-05-10 10:00,10,18.36,18.45,18.1,18.25,11297
20190601|2019-05-10 10:30,10,18.25,18.42,18.12,18.25,10745
20190601|2019-05-10 11:00,10,18.26,18.27,17.82,17.82,7578
20190601|2019-05-10 11:30,10,17.83,17.87,17.55,17.6,6947
20190601|2019-05-10 12:00,10,17.6,17.67,17.36,17.47,6499
20190601|2019-05-10 12:30,10,17.47,17.53,17.15,17.2,8499
20190601|2019-05-10 13:00,10,17.2,17.45,17.1,17.4,6575
20190601|2019-05-10 13:30,10,17.4,17.4,17.07,17.15,6168
20190601|2019-05-10 14:00,10,17.15,17.15,16.8,16.85,9044
20190601|2019-05-10 14:30,10,16.86,17.15,16.8,16.82,13077
20190601|2019-05-10 15:00,10,16.82,16.9,16.77,16.8,6846
20190601|2019-05-10 15:30,10,16.8,16.85,16.74,16.85,1091
20190601|2019-05-12 17:00,13,17.35,17.78,17.3,17.45,1322
20190601|2019-05-12 17:30,13,17.4,17.5,17.4,17.49,414
20190601|2019-05-12 18:00,13,17.48,17.5,17.4,17.4,140
20190601|2019-05-12 18:30,13,17.4,17.57,17.4,17.55,153
20190601|2019-05-12 19:00,13,17.55,17.65,17.5,17.5,480
20190601|2019-05-12 19:30,13,17.5,17.55,17.5,17.52,31
20190601|2019-05-12 20:00,13,17.55,17.55,17.45,17.47,183
20190601|2019-05-12 20:30,13,17.5,17.55,17.5,17.53,242
20190601|2019-05-12 21:00,13,17.51,17.6,17.5,17.6,126
20190601|2019-05-12 21:30,13,17.6,17.6,17.55,17.6,112
20190601|2019-05-12 22:00,13,17.55,17.6,17.55,17.56,18
20190601|2019-05-12 22:30,13,17.55,17.57,17.51,17.55,122
20190601|2019-05-12 23:00,13,17.55,17.55,17.55,17.55,33
20190601|2019-05-12 23:30,13,17.55,17.55,17.53,17.55,61
20190601|2019-05-13 00:00,13,17.55,17.56,17.53,17.55,162
20190601|2019-05-13 00:30,13,17.56,17.6,17.55,17.58,63
20190601|2019-05-13 01:00,13,17.55,17.6,17.46,17.47,209
20190601|2019-05-13 01:30,13,17.5,17.55,17.45,17.55,106
20190601|2019-05-13 02:00,13,17.52,17.8,17.52,17.71,1679
20190601|2019-05-13 02:30,13,17.72,17.78,17.63,17.78,1391
20190601|2019-05-13 03:00,13,17.77,17.85,17.67,17.67,687
20190601|2019-05-13 03:30,13,17.65,17.7,17.55,17.65,1047
20190601|2019-05-13 04:00,13,17.65,17.65,17.56,17.6,520
20190601|2019-05-13 04:30,13,17.6,17.6,17.51,17.52,726
20190601|2019-05-13 05:00,13,17.5,17.62,17.5,17.6,482
20190601|2019-05-13 05:30,13,17.58,17.63,17.55,17.6,716
20190601|2019-05-13 06:00,13,17.55,17.7,17.53,17.65,999
20190601|2019-05-13 06:30,13,17.67,17.85,17.6,17.82,749
20190601|2019-05-13 07:00,13,17.82,18.25,17.77,18.19,4399
20190601|2019-05-13 07:30,13,18.2,18.35,18.17,18.35,1476
20190601|2019-05-13 08:00,13,18.35,18.57,18.35,18.55,3383
20190601|2019-05-13 08:30,13,18.5,18.6,18.05,18.42,16562
20190601|2019-05-13 09:00,13,18.42,18.7,18.35,18.47,17607
20190601|2019-05-13 09:30,13,18.5,18.6,18.25,18.4,14935
20190601|2019-05-13 10:00,13,18.37,18.65,18.3,18.62,10669
20190601|2019-05-13 10:30,13,18.62,18.8,18.55,18.6,10958
20190601|2019-05-13 11:00,13,18.6,18.9,18.6,18.86,8348
20190601|2019-05-13 11:30,13,18.85,18.96,18.66,18.95,7077
20190601|2019-05-13 12:00,13,18.95,19.02,18.8,18.9,7069
20190601|2019-05-13 12:30,13,18.92,18.95,18.61,18.62,4226
20190601|2019-05-13 13:00,13,18.62,18.75,18.32,18.37,10964
20190601|2019-05-13 13:30,13,18.37,18.55,18.27,18.4,8064
20190601|2019-05-13 14:00,13,18.37,18.75,18.23,18.65,7394
20190601|2019-05-13 14:30,13,18.7,18.95,18.67,18.95,14381
20190601|2019-05-13 15:00,13,18.91,19.05,18.8,18.95,8552
20190601|2019-05-13 15:30,13,19,19.03,18.85,18.87,1909
20190601|2019-05-13 17:00,14,18.9,19.1,18.9,18.97,566
20190601|2019-05-13 17:30,14,19,19.05,18.92,18.97,153
20190601|2019-05-13 18:00,14,18.96,18.97,18.9,18.9,94
20190601|2019-05-13 18:30,14,18.92,18.96,18.9,18.95,359
20190601|2019-05-13 19:00,14,18.9,18.94,18.7,18.8,788
20190601|2019-05-13 19:30,14,18.77,18.8,18.52,18.55,724
20190601|2019-05-13 20:00,14,18.55,18.57,18.35,18.36,1540
20190601|2019-05-13 20:30,14,18.35,18.36,18.22,18.25,867
20190601|2019-05-13 21:00,14,18.3,18.3,18.2,18.22,555
20190601|2019-05-13 21:30,14,18.2,18.39,18.2,18.35,1101
20190601|2019-05-13 22:00,14,18.35,18.36,18.32,18.35,82
20190601|2019-05-13 22:30,14,18.32,18.33,18.25,18.3,243
20190601|2019-05-13 23:00,14,18.3,18.3,18.3,18.3,131
20190601|2019-05-13 23:30,14,18.25,18.28,18.22,18.25,338
20190601|2019-05-14 00:00,14,18.2,18.25,18.19,18.23,280
20190601|2019-05-14 00:30,14,18.2,18.3,18.2,18.25,260
20190601|2019-05-14 01:00,14,18.25,18.4,18.25,18.4,182
20190601|2019-05-14 01:30,14,18.4,18.4,18.3,18.35,111
20190601|2019-05-14 02:00,14,18.35,18.4,18.2,18.26,851
20190601|2019-05-14 02:30,14,18.26,18.3,18.25,18.3,336
20190601|2019-05-14 03:00,14,18.32,18.45,18.32,18.39,917
20190601|2019-05-14 03:30,14,18.39,18.45,18.27,18.3,886
20190601|2019-05-14 04:00,14,18.31,18.35,18.25,18.3,503
20190601|2019-05-14 04:30,14,18.31,18.35,18.25,18.3,1167
20190601|2019-05-14 05:00,14,18.33,18.36,18.25,18.25,299
20190601|2019-05-14 05:30,14,18.3,18.35,18.22,18.31,382
20190601|2019-05-14 06:00,14,18.32,18.32,18.15,18.17,591
20190601|2019-05-14 06:30,14,18.2,18.27,18.17,18.25,699
20190601|2019-05-14 07:00,14,18.24,18.35,18.17,18.3,926
20190601|2019-05-14 07:30,14,18.35,18.42,18.27,18.31,614
20190601|2019-05-14 08:00,14,18.31,18.44,18.25,18.27,2601
20190601|2019-05-14 08:30,14,18.3,18.42,18.02,18.25,12340
20190601|2019-05-14 09:00,14,18.25,18.31,18.12,18.22,6908
20190601|2019-05-14 09:30,14,18.22,18.3,18.1,18.26,7803
20190601|2019-05-14 10:00,14,18.27,18.35,17.95,18.07,8087
20190601|2019-05-14 10:30,14,18.05,18.07,17.8,17.82,8886
20190601|2019-05-14 11:00,14,17.82,18.02,17.82,18.02,4429
20190601|2019-05-14 11:30,14,18,18.06,17.85,17.92,3844
20190601|2019-05-14 12:00,14,17.9,17.92,17.77,17.88,3928
20190601|2019-05-14 12:30,14,17.85,17.9,17.8,17.85,2564
20190601|2019-05-14 13:00,14,17.85,18,17.82,17.85,3265
20190601|2019-05-14 13:30,14,17.87,18,17.75,17.92,4677
20190601|2019-05-14 14:00,14,17.9,17.94,17.76,17.82,3783
20190601|2019-05-14 14:30,14,17.82,18.05,17.82,18.02,6862
20190601|2019-05-14 15:00,14,18,18.1,17.9,18.06,7762
20190601|2019-05-14 15:30,14,18.05,18.09,17.95,17.97,2595
20190601|2019-05-14 17:00,15,18,18.1,17.95,17.96,425
20190601|2019-05-14 17:30,15,17.95,18,17.95,17.96,14
20190601|2019-05-14 18:00,15,17.97,17.97,17.95,17.97,12
20190601|2019-05-14 18:30,15,17.96,17.97,17.95,17.95,23
20190601|2019-05-14 19:00,15,17.95,18.12,17.95,18.12,229
20190601|2019-05-14 19:30,15,18.1,18.1,18.03,18.03,109
20190601|2019-05-14 20:00,15,18.05,18.05,17.95,17.95,113
20190601|2019-05-14 20:30,15,18,18,17.8,17.85,355
20190601|2019-05-14 21:00,15,17.87,17.95,17.85,17.9,245
20190601|2019-05-14 21:30,15,17.95,17.95,17.8,17.85,88
20190601|2019-05-14 22:00,15,17.8,17.9,17.8,17.85,45
20190601|2019-05-14 22:30,15,17.85,17.85,17.85,17.85,11
20190601|2019-05-14 23:00,15,17.85,17.85,17.85,17.85,5
20190601|2019-05-14 23:30,15,17.85,17.85,17.8,17.82,24
20190601|2019-05-15 00:00,15,17.8,17.81,17.77,17.77,160
20190601|2019-05-15 00:30,15,17.8,17.82,17.7,17.75,199
20190601|2019-05-15 01:00,15,17.75,17.8,17.75,17.75,58
20190601|2019-05-15 01:30,15,17.75,17.82,17.73,17.8,324
20190601|2019-05-15 02:00,15,17.82,17.97,17.8,17.96,618
20190601|2019-05-15 02:30,15,17.97,18.05,17.95,18,322
20190601|2019-05-15 03:00,15,18.02,18.1,18,18.01,496
20190601|2019-05-15 03:30,15,18.02,18.05,17.95,18,272
20190601|2019-05-15 04:00,15,18.05,18.05,17.95,18.05,341
20190601|2019-05-15 04:30,15,18.02,18.2,18.02,18.15,668
20190601|2019-05-15 05:00,15,18.2,18.25,18.1,18.25,582
20190601|2019-05-15 05:30,15,18.25,18.25,18.12,18.15,278
20190601|2019-05-15 06:00,15,18.11,18.15,18.1,18.1,242
20190601|2019-05-15 06:30,15,18.12,18.25,18.1,18.25,647
20190601|2019-05-15 07:00,15,18.21,18.35,18.2,18.27,1770
20190601|2019-05-15 07:30,15,18.27,18.6,18.27,18.45,3514
20190601|2019-05-15 08:00,15,18.46,18.58,18.37,18.47,1665
20190601|2019-05-15 08:30,15,18.48,18.65,18.32,18.38,12712
20190601|2019-05-15 09:00,15,18.4,18.42,17.8,17.82,14819
20190601|2019-05-15 09:30,15,17.82,17.9,17.7,17.8,8197
20190601|2019-05-15 10:00,15,17.77,17.91,17.6,17.63,6642
20190601|2019-05-15 10:30,15,17.6,17.7,17.55,17.63,3582
20190601|2019-05-15 11:00,15,17.6,17.75,17.55,17.65,3764
20190601|2019-05-15 11:30,15,17.65,17.71,17.6,17.65,2729
20190601|2019-05-15 12:00,15,17.65,17.65,17.55,17.6,3149
20190601|2019-05-15 12:30,15,17.6,17.62,17.4,17.4,4474
20190601|2019-05-15 13:00,15,17.4,17.45,17.35,17.37,3213
20190601|2019-05-15 13:30,15,17.36,17.5,17.35,17.4,4731
20190601|2019-05-15 14:00,15,17.45,17.5,17.35,17.41,5753
20190601|2019-05-15 14:30,15,17.42,17.45,17.3,17.36,7826
20190601|2019-05-15 15:00,15,17.39,17.45,17.32,17.35,4456
20190601|2019-05-15 15:30,15,17.4,17.4,17.32,17.4,568
20190601|2019-05-15 17:00,16,17.4,17.43,17.35,17.4,374
20190601|2019-05-15 17:30,16,17.4,17.45,17.37,17.38,318
20190601|2019-05-15 18:00,16,17.37,17.45,17.35,17.45,57
20190601|2019-05-15 18:30,16,17.41,17.42,17.4,17.42,60
20190601|2019-05-15 19:00,16,17.42,17.55,17.41,17.5,272
20190601|2019-05-15 19:30,16,17.5,17.55,17.46,17.51,424
20190601|2019-05-15 20:00,16,17.55,17.7,17.51,17.6,515
20190601|2019-05-15 20:30,16,17.61,17.75,17.6,17.65,306
20190601|2019-05-15 21:00,16,17.65,17.65,17.5,17.55,240
20190601|2019-05-15 21:30,16,17.55,17.55,17.42,17.55,308
20190601|2019-05-15 22:00,16,17.55,17.57,17.45,17.45,231
20190601|2019-05-15 22:30,16,17.45,17.6,17.45,17.6,243
20190601|2019-05-15 23:00,16,17.6,17.65,17.58,17.65,74
20190601|2019-05-15 23:30,16,17.65,17.65,17.55,17.65,236
20190601|2019-05-16 00:00,16,17.65,17.7,17.65,17.7,115
20190601|2019-05-16 00:30,16,17.7,17.7,17.65,17.65,118
20190601|2019-05-16 01:00,16,17.62,17.62,17.58,17.6,337
20190601|2019-05-16 01:30,16,17.6,17.6,17.56,17.58,43
20190601|2019-05-16 02:00,16,17.55,17.7,17.5,17.67,331
20190601|2019-05-16 02:30,16,17.69,17.75,17.55,17.57,267
20190601|2019-05-16 03:00,16,17.58,17.63,17.45,17.48,288
20190601|2019-05-16 03:30,16,17.47,17.52,17.38,17.42,309
20190601|2019-05-16 04:00,16,17.4,17.45,17.35,17.43,145
20190601|2019-05-16 04:30,16,17.4,17.44,17.3,17.35,203
20190601|2019-05-16 05:00,16,17.31,17.35,17.15,17.16,1064
20190601|2019-05-16 05:30,16,17.15,17.25,17.15,17.17,371
20190601|2019-05-16 06:00,16,17.17,17.17,17.1,17.16,234
20190601|2019-05-16 06:30,16,17.17,17.25,17.12,17.21,644
20190601|2019-05-16 07:00,16,17.23,17.35,17.2,17.25,872
20190601|2019-05-16 07:30,16,17.22,17.27,17.12,17.2,512
20190601|2019-05-16 08:00,16,17.22,17.3,17.2,17.27,561
20190601|2019-05-16 08:30,16,17.3,17.3,16.75,16.77,11106
20190601|2019-05-16 09:00,16,16.8,16.85,16.63,16.63,7764
20190601|2019-05-16 09:30,16,16.6,16.77,16.6,16.68,4219
20190601|2019-05-16 10:00,16,16.67,16.75,16.6,16.7,8332
20190601|2019-05-16 10:30,16,16.71,16.72,16.6,16.66,3386
20190601|2019-05-16 11:00,16,16.65,16.75,16.6,16.72,4661
20190601|2019-05-16 11:30,16,16.72,16.77,16.65,16.7,5998
20190601|2019-05-16 12:00,16,16.73,16.82,16.65,16.68,4057
20190601|2019-05-16 12:30,16,16.68,16.85,16.65,16.76,2363
20190601|2019-05-16 13:00,16,16.76,16.8,16.65,16.67,3286
20190601|2019-05-16 13:30,16,16.68,16.73,16.6,16.65,2385
20190601|2019-05-16 14:00,16,16.67,16.8,16.65,16.72,4697
20190601|2019-05-16 14:30,16,16.75,16.87,16.7,16.7,9122
20190601|2019-05-16 15:00,16,16.7,16.8,16.7,16.8,5374
20190601|2019-05-16 15:30,16,16.8,16.8,16.65,16.66,2831
20190601|2019-05-16 17:00,17,16.7,16.7,16.65,16.66,84
20190601|2019-05-16 17:30,17,16.68,16.75,16.67,16.72,64
20190601|2019-05-16 18:00,17,16.7,16.7,16.66,16.7,41
20190601|2019-05-16 18:30,17,16.7,16.7,16.66,16.66,21
20190601|2019-05-16 19:00,17,16.7,16.82,16.67,16.75,610
20190601|2019-05-16 19:30,17,16.7,16.75,16.69,16.72,332
20190601|2019-05-16 20:00,17,16.75,16.8,16.7,16.8,653
20190601|2019-05-16 20:30,17,16.85,16.85,16.75,16.75,473
20190601|2019-05-16 21:00,17,16.75,16.8,16.75,16.75,220
20190601|2019-05-16 21:30,17,16.75,16.85,16.75,16.85,196
20190601|2019-05-16 22:00,17,16.85,16.91,16.83,16.9,239
20190601|2019-05-16 22:30,17,16.91,16.95,16.87,16.95,387
20190601|2019-05-16 23:00,17,17,17,16.9,16.9,28
20190601|2019-05-16 23:30,17,16.95,16.95,16.9,16.95,91
20190601|2019-05-17 00:00,17,16.95,17,16.93,16.95,609
20190601|2019-05-17 00:30,17,17,17.02,16.95,17.02,38
20190601|2019-05-17 01:00,17,17,17.05,16.95,17.01,196
20190601|2019-05-17 01:30,17,17,17.05,16.9,16.96,304
20190601|2019-05-17 02:00,17,16.95,17.03,16.93,17,295
20190601|2019-05-17 02:30,17,17.01,17.05,16.95,17.01,500
20190601|2019-05-17 03:00,17,17,17.12,17,17.08,561
20190601|2019-05-17 03:30,17,17.08,17.21,17.05,17.15,803
20190601|2019-05-17 04:00,17,17.18,17.21,17.05,17.1,444
20190601|2019-05-17 04:30,17,17.15,17.15,17.02,17.1,473
20190601|2019-05-17 05:00,17,17.1,17.18,17.1,17.12,286
20190601|2019-05-17 05:30,17,17.1,17.2,17.1,17.2,128
20190601|2019-05-17 06:00,17,17.15,17.22,17.1,17.22,461
20190601|2019-05-17 06:30,17,17.22,17.33,17.2,17.3,1003
20190601|2019-05-17 07:00,17,17.3,17.36,17.25,17.36,1092
20190601|2019-05-17 07:30,17,17.35,17.37,17.15,17.27,1353
20190601|2019-05-17 08:00,17,17.27,17.38,17.21,17.38,1360
20190601|2019-05-17 08:30,17,17.4,17.4,16.91,17.06,6486
20190601|2019-05-17 09:00,17,17.05,17.15,16.77,16.87,9415
20190601|2019-05-17 09:30,17,16.9,16.97,16.6,16.7,5957
20190601|2019-05-17 10:00,17,16.7,16.75,16.52,16.7,10959
20190601|2019-05-17 10:30,17,16.7,16.95,16.67,16.76,6186
20190601|2019-05-17 11:00,17,16.77,16.95,16.7,16.92,3425
20190601|2019-05-17 11:30,17,16.92,17,16.7,16.75,3842
20190601|2019-05-17 12:00,17,16.72,16.75,16.6,16.71,1338
20190601|2019-05-17 12:30,17,16.72,16.75,16.63,16.67,2903
20190601|2019-05-17 13:00,17,16.67,16.77,16.61,16.65,1961
20190601|2019-05-17 13:30,17,16.65,16.73,16.6,16.62,3032
20190601|2019-05-17 14:00,17,16.6,17,16.55,16.84,12619
20190601|2019-05-17 14:30,17,16.85,17.05,16.82,16.95,10576
20190601|2019-05-17 15:00,17,16.98,17.05,16.85,17.05,6719
20190601|2019-05-17 15:30,17,17,17.05,16.95,17,1621
20190601|2019-05-19 17:00,20,17,17,16.9,16.95,221
20190601|2019-05-19 17:30,20,16.98,16.98,16.95,16.95,24
20190601|2019-05-19 18:00,20,16.95,16.95,16.86,16.9,313
20190601|2019-05-19 18:30,20,16.86,16.87,16.8,16.85,236
20190601|2019-05-19 19:00,20,16.85,16.86,16.75,16.8,340
20190601|2019-05-19 19:30,20,16.8,16.85,16.77,16.8,230
20190601|2019-05-19 20:00,20,16.8,16.8,16.7,16.7,520
20190601|2019-05-19 20:30,20,16.75,16.85,16.72,16.85,347
20190601|2019-05-19 21:00,20,16.85,16.9,16.85,16.85,369
20190601|2019-05-19 21:30,20,16.85,16.85,16.75,16.8,135
20190601|2019-05-19 22:00,20,16.8,16.86,16.8,16.8,91
20190601|2019-05-19 22:30,20,16.8,16.85,16.8,16.85,3
20190601|2019-05-19 23:00,20,16.85,16.85,16.8,16.8,111
20190601|2019-05-19 23:30,20,16.83,16.83,16.76,16.8,91
20190601|2019-05-20 00:00,20,16.8,16.81,16.75,16.81,127
20190601|2019-05-20 00:30,20,16.85,16.85,16.83,16.83,40
20190601|2019-05-20 01:00,20,16.8,16.85,16.8,16.85,145
20190601|2019-05-20 01:30,20,16.85,16.88,16.85,16.85,189
20190601|2019-05-20 02:00,20,16.85,16.9,16.8,16.85,311
20190601|2019-05-20 02:30,20,16.85,16.9,16.8,16.85,409
20190601|2019-05-20 03:00,20,16.85,16.86,16.7,16.8,553
20190601|2019-05-20 03:30,20,16.8,17.2,16.8,17.13,1644
20190601|2019-05-20 04:00,20,17.13,17.25,17.11,17.15,1026
20190601|2019-05-20 04:30,20,17.15,17.2,17.13,17.15,262
20190601|2019-05-20 05:00,20,17.15,17.45,17.15,17.4,1088
20190601|2019-05-20 05:30,20,17.45,17.5,17.3,17.48,940
20190601|2019-05-20 06:00,20,17.45,17.5,17.25,17.25,888
20190601|2019-05-20 06:30,20,17.3,17.35,17.28,17.3,323
20190601|2019-05-20 07:00,20,17.34,17.5,17.31,17.46,1171
20190601|2019-05-20 07:30,20,17.46,17.55,17.38,17.4,2061
20190601|2019-05-20 08:00,20,17.41,17.51,17.38,17.4,1832
20190601|2019-05-20 08:30,20,17.4,17.72,17.25,17.33,16259
20190601|2019-05-20 09:00,20,17.35,17.48,17.1,17.15,6345
20190601|2019-05-20 09:30,20,17.15,17.22,17,17.04,7795
20190601|2019-05-20 10:00,20,17.05,17.3,17,17.15,7036
20190601|2019-05-20 10:30,20,17.13,17.3,17.05,17.12,6527
20190601|2019-05-20 11:00,20,17.14,17.18,16.9,17.03,5841
20190601|2019-05-20 11:30,20,17.02,17.15,16.95,17.15,4150
20190601|2019-05-20 12:00,20,17.13,17.17,16.98,17.02,2321
20190601|2019-05-20 12:30,20,17.02,17.07,16.93,17.02,3431
20190601|2019-05-20 13:00,20,17.03,17.17,16.95,17.17,2760
20190601|2019-05-20 13:30,20,17.17,17.32,17.1,17.23,4401
20190601|2019-05-20 14:00,20,17.21,17.4,17.17,17.2,8686
20190601|2019-05-20 14:30,20,17.21,17.25,17.1,17.17,6192
20190601|2019-05-20 15:00,20,17.2,17.25,17.05,17.16,7058
20190601|2019-05-20 15:30,20,17.15,17.19,17.05,17.1,1308
20190601|2019-05-20 17:00,21,17.1,17.11,17,17.1,487
20190601|2019-05-20 17:30,21,17.05,17.07,17.05,17.05,114
20190601|2019-05-20 18:00,21,17.05,17.06,17.03,17.05,60
20190601|2019-05-20 18:30,21,17.05,17.05,17,17,74
20190601|2019-05-20 19:00,21,17,17.05,16.9,16.9,614
20190601|2019-05-20 19:30,21,16.9,16.9,16.84,16.9,180
20190601|2019-05-20 20:00,21,16.85,16.9,16.82,16.85,411
20190601|2019-05-20 20:30,21,16.85,16.9,16.75,16.8,200
20190601|2019-05-20 21:00,21,16.8,16.85,16.8,16.83,78
20190601|2019-05-20 21:30,21,16.8,16.85,16.78,16.78,79
20190601|2019-05-20 22:00,21,16.8,16.8,16.74,16.8,191
20190601|2019-05-20 22:30,21,16.75,16.8,16.75,16.76,63
20190601|2019-05-20 23:00,21,16.77,16.8,16.75,16.8,206
20190601|2019-05-20 23:30,21,16.8,16.8,16.75,16.75,47
20190601|2019-05-21 00:00,21,16.8,16.8,16.77,16.8,159
20190601|2019-05-21 00:30,21,16.8,16.8,16.75,16.8,15
20190601|2019-05-21 01:00,21,16.75,16.8,16.75,16.8,68
20190601|2019-05-21 01:30,21,16.78,16.8,16.75,16.8,42
20190601|2019-05-21 02:00,21,16.75,17.05,16.75,17.01,706
20190601|2019-05-21 02:30,21,17,17,16.85,16.85,731
20190601|2019-05-21 03:00,21,16.85,16.95,16.85,16.86,209
20190601|2019-05-21 03:30,21,16.88,16.95,16.85,16.9,279
20190601|2019-05-21 04:00,21,16.9,16.95,16.75,16.77,770
20190601|2019-05-21 04:30,21,16.78,16.8,16.7,16.72,472
20190601|2019-05-21 05:00,21,16.7,16.72,16.65,16.7,371
20190601|2019-05-21 05:30,21,16.7,16.7,16.65,16.7,65
20190601|2019-05-21 06:00,21,16.7,16.8,16.7,16.8,471
20190601|2019-05-21 06:30,21,16.78,16.85,16.75,16.75,198
20190601|2019-05-21 07:00,21,16.75,16.8,16.7,16.7,997
20190601|2019-05-21 07:30,21,16.75,16.75,16.6,16.6,641
20190601|2019-05-21 08:00,21,16.6,16.7,16.6,16.7,553
20190601|2019-05-21 08:30,21,16.66,16.7,16.5,16.59,13426
20190601|2019-05-21 09:00,21,16.55,16.7,16.5,16.61,7422
20190601|2019-05-21 09:30,21,16.6,16.63,16.45,16.5,8660
20190601|2019-05-21 10:00,21,16.5,16.6,16.45,16.52,4530
20190601|2019-05-21 10:30,21,16.5,16.65,16.5,16.6,4584
20190601|2019-05-21 11:00,21,16.6,16.6,16.45,16.53,5795
20190601|2019-05-21 11:30,21,16.51,16.58,16.45,16.45,4661
20190601|2019-05-21 12:00,21,16.45,16.52,16.45,16.48,2211
20190601|2019-05-21 12:30,21,16.48,16.55,16.45,16.49,1665
20190601|2019-05-21 13:00,21,16.49,16.52,16.4,16.43,4422
20190601|2019-05-21 13:30,21,16.43,16.45,16.3,16.42,8770
20190601|2019-05-21 14:00,21,16.45,16.45,16.35,16.37,5890
20190601|2019-05-21 14:30,21,16.36,16.45,16.3,16.4,8811
20190601|2019-05-21 15:00,21,16.4,16.42,16.2,16.26,9637
20190601|2019-05-21 15:30,21,16.3,16.3,16.23,16.25,1890
20190601|2019-05-21 17:00,22,16.25,16.3,16.21,16.25,229
20190601|2019-05-21 17:30,22,16.25,16.3,16.25,16.25,102
20190601|2019-05-21 18:00,22,16.28,16.28,16.28,16.28,5
20190601|2019-05-21 18:30,22,16.25,16.3,16.25,16.3,87
20190601|2019-05-21 19:00,22,16.25,16.4,16.25,16.35,210
20190601|2019-05-21 19:30,22,16.37,16.5,16.37,16.45,196
20190601|2019-05-21 20:00,22,16.45,16.45,16.3,16.35,336
20190601|2019-05-21 20:30,22,16.35,16.35,16.25,16.3,296
20190601|2019-05-21 21:00,22,16.3,16.3,16.25,16.3,238
20190601|2019-05-21 22:00,22,16.3,16.36,16.25,16.36,102
20190601|2019-05-21 22:30,22,16.35,16.35,16.35,16.35,2
20190601|2019-05-21 23:00,22,16.35,16.4,16.34,16.4,176
20190601|2019-05-21 23:30,22,16.4,16.45,16.35,16.4,462
20190601|2019-05-22 00:00,22,16.36,16.45,16.35,16.45,99
20190601|2019-05-22 00:30,22,16.4,16.5,16.4,16.5,49
20190601|2019-05-22 01:00,22,16.45,16.51,16.45,16.45,142
20190601|2019-05-22 01:30,22,16.45,16.5,16.45,16.45,91
20190601|2019-05-22 02:00,22,16.48,16.6,16.45,16.45,698
20190601|2019-05-22 02:30,22,16.5,16.6,16.45,16.6,311
20190601|2019-05-22 03:00,22,16.6,16.6,16.49,16.5,191
20190601|2019-05-22 03:30,22,16.52,16.55,16.45,16.5,223
20190601|2019-05-22 04:00,22,16.5,16.55,16.35,16.35,360
20190601|2019-05-22 04:30,22,16.35,16.46,16.35,16.4,783
20190601|2019-05-22 05:00,22,16.4,16.4,16.28,16.28,984
20190601|2019-05-22 05:30,22,16.28,16.35,16.28,16.35,353
20190601|2019-05-22 06:00,22,16.35,16.47,16.31,16.4,511
20190601|2019-05-22 06:30,22,16.4,16.6,16.38,16.59,601
20190601|2019-05-22 07:00,22,16.6,16.7,16.55,16.65,996
20190601|2019-05-22 07:30,22,16.6,16.62,16.48,16.55,1521
20190601|2019-05-22 08:00,22,16.55,16.6,16.4,16.43,1327
20190601|2019-05-22 08:30,22,16.45,16.5,16.25,16.28,8391
20190601|2019-05-22 09:00,22,16.25,16.4,16.2,16.3,14585
20190601|2019-05-22 09:30,22,16.3,16.45,16.29,16.37,4134
20190601|2019-05-22 10:00,22,16.37,16.45,16.22,16.22,6092
20190601|2019-05-22 10:30,22,16.23,16.35,16.2,16.26,5453
20190601|2019-05-22 11:00,22,16.28,16.35,16.2,16.31,4306
20190601|2019-05-22 11:30,22,16.31,16.5,16.3,16.35,5525
20190601|2019-05-22 12:00,22,16.4,16.5,16.35,16.43,5592
20190601|2019-05-22 12:30,22,16.43,16.45,16.25,16.3,3482
20190601|2019-05-22 13:00,22,16.3,16.38,16.25,16.29,2275
20190601|2019-05-22 13:30,22,16.28,16.28,16.1,16.17,4432
20190601|2019-05-22 14:00,22,16.16,16.22,16.05,16.12,6736
20190601|2019-05-22 14:30,22,16.12,16.21,16.05,16.15,5272
20190601|2019-05-22 15:00,22,16.2,16.35,16.17,16.2,12778
20190601|2019-05-22 15:30,22,16.2,16.25,16.2,16.22,1544
20190601|2019-05-22 17:00,23,16.25,16.33,16.25,16.32,676
20190601|2019-05-22 17:30,23,16.3,16.35,16.27,16.27,195
20190601|2019-05-22 18:00,23,16.26,16.35,16.26,16.26,166
20190601|2019-05-22 18:30,23,16.26,16.35,16.26,16.35,46
20190601|2019-05-22 19:00,23,16.35,16.41,16.32,16.4,213
20190601|2019-05-22 19:30,23,16.38,16.46,16.34,16.4,334
20190601|2019-05-22 20:00,23,16.4,16.55,16.4,16.5,583
20190601|2019-05-22 20:30,23,16.5,16.61,16.5,16.56,445
20190601|2019-05-22 21:00,23,16.55,16.58,16.52,16.55,210
20190601|2019-05-22 21:30,23,16.55,16.55,16.45,16.46,212
20190601|2019-05-22 22:00,23,16.5,16.55,16.45,16.5,74
20190601|2019-05-22 22:30,23,16.5,16.55,16.5,16.55,24
20190601|2019-05-22 23:00,23,16.55,16.55,16.52,16.55,78
20190601|2019-05-22 23:30,23,16.55,16.55,16.5,16.55,194
20190601|2019-05-23 00:00,23,16.5,16.55,16.47,16.55,433
20190601|2019-05-23 00:30,23,16.55,16.6,16.5,16.55,142
20190601|2019-05-23 01:00,23,16.55,16.6,16.55,16.6,216
20190601|2019-05-23 01:30,23,16.65,16.7,16.61,16.68,361
20190601|2019-05-23 02:00,23,16.7,16.8,16.63,16.65,942
20190601|2019-05-23 02:30,23,16.7,16.8,16.65,16.7,413
20190601|2019-05-23 03:00,23,16.7,16.85,16.66,16.8,357
20190601|2019-05-23 03:30,23,16.81,16.96,16.81,16.85,1044
20190601|2019-05-23 04:00,23,16.82,16.95,16.8,16.9,559
20190601|2019-05-23 04:30,23,16.93,17.01,16.9,16.96,848
20190601|2019-05-23 05:00,23,17,17.1,16.9,16.9,739
20190601|2019-05-23 05:30,23,16.95,17,16.83,17,918
20190601|2019-05-23 06:00,23,16.95,16.98,16.89,16.9,1155
20190601|2019-05-23 06:30,23,16.9,16.95,16.83,16.9,467
20190601|2019-05-23 07:00,23,16.85,16.95,16.8,16.88,780
20190601|2019-05-23 07:30,23,16.88,16.95,16.71,16.85,1754
20190601|2019-05-23 08:00,23,16.85,16.9,16.75,16.8,2669
20190601|2019-05-23 08:30,23,16.83,17.35,16.8,17.2,17009
20190601|2019-05-23 09:00,23,17.18,17.3,16.95,17.1,12256
20190601|2019-05-23 09:30,23,17.15,17.15,16.85,16.95,7182
20190601|2019-05-23 10:00,23,16.92,17.16,16.92,17.06,6036
20190601|2019-05-23 10:30,23,17.06,17.35,17,17.3,4468
20190601|2019-05-23 11:00,23,17.35,17.4,17.14,17.3,7999
20190601|2019-05-23 11:30,23,17.35,17.55,17.26,17.5,9128
20190601|2019-05-23 12:00,23,17.5,17.6,17.28,17.3,7618
20190601|2019-05-23 12:30,23,17.28,17.4,17.2,17.3,2949
20190601|2019-05-23 13:00,23,17.35,17.45,17.25,17.45,3055
20190601|2019-05-23 13:30,23,17.45,17.62,17.3,17.5,8782
20190601|2019-05-23 14:00,23,17.52,17.6,17.15,17.2,13086
20190601|2019-05-23 14:30,23,17.2,17.52,17.1,17.3,18678
20190601|2019-05-23 15:00,23,17.3,17.4,17.25,17.32,9202
20190601|2019-05-23 15:30,23,17.3,17.36,17.26,17.35,1848
20190601|2019-05-23 17:00,24,17.35,17.35,17.23,17.25,359
20190601|2019-05-23 17:30,24,17.25,17.35,17.2,17.3,342
20190601|2019-05-23 18:00,24,17.3,17.3,17.25,17.25,38
20190601|2019-05-23 18:30,24,17.3,17.3,17.18,17.2,431
20190601|2019-05-23 19:00,24,17.17,17.17,17,17.05,381
20190601|2019-05-23 19:30,24,17.05,17.1,17,17.08,112
20190601|2019-05-23 20:00,24,17.1,17.1,16.9,16.9,963
20190601|2019-05-23 20:30,24,16.9,16.94,16.85,16.93,118
20190601|2019-05-23 21:00,24,16.93,17,16.9,17,213
20190601|2019-05-23 21:30,24,17,17,16.95,16.95,164
20190601|2019-05-23 22:00,24,16.95,17,16.95,17,30
20190601|2019-05-23 22:30,24,17,17,16.95,16.95,131
20190601|2019-05-23 23:00,24,16.95,16.98,16.9,16.98,125
20190601|2019-05-23 23:30,24,16.98,17,16.95,16.95,67
20190601|2019-05-24 00:00,24,17,17,16.9,16.9,212
20190601|2019-05-24 00:30,24,16.9,16.95,16.9,16.95,16
20190601|2019-05-24 01:00,24,16.94,16.95,16.9,16.9,185
20190601|2019-05-24 01:30,24,16.9,16.91,16.84,16.88,284
20190601|2019-05-24 02:00,24,16.87,17,16.85,16.9,231
20190601|2019-05-24 02:30,24,16.85,16.85,16.7,16.7,1138
20190601|2019-05-24 03:00,24,16.7,16.75,16.64,16.7,343
20190601|2019-05-24 03:30,24,16.7,16.76,16.65,16.76,269
20190601|2019-05-24 04:00,24,16.75,16.8,16.68,16.76,217
20190601|2019-05-24 04:30,24,16.76,16.85,16.75,16.76,233
20190601|2019-05-24 05:00,24,16.76,16.8,16.67,16.7,516
20190601|2019-05-24 05:30,24,16.7,16.75,16.65,16.74,293
20190601|2019-05-24 06:00,24,16.75,16.83,16.7,16.77,568
20190601|2019-05-24 06:30,24,16.77,16.95,16.7,16.95,879
20190601|2019-05-24 07:00,24,16.95,17.1,16.95,16.98,1336
20190601|2019-05-24 07:30,24,16.98,17.06,16.95,16.96,1187
20190601|2019-05-24 08:00,24,17,17,16.76,16.8,2369
20190601|2019-05-24 08:30,24,16.8,16.85,16.6,16.74,6609
20190601|2019-05-24 09:00,24,16.75,16.85,16.62,16.85,5555
20190601|2019-05-24 09:30,24,16.8,17.17,16.8,17.1,4376
20190601|2019-05-24 10:00,24,17.12,17.2,16.95,17,4669
20190601|2019-05-24 10:30,24,17,17.03,16.85,17,4813
20190601|2019-05-24 11:00,24,16.95,17,16.85,16.85,3100
20190601|2019-05-24 11:30,24,16.85,16.9,16.69,16.71,5297
20190601|2019-05-24 12:00,24,16.7,16.85,16.65,16.85,4223
20190601|2019-05-24 12:30,24,16.85,16.85,16.75,16.85,2451
20190601|2019-05-24 13:00,24,16.82,16.95,16.8,16.89,3041
20190601|2019-05-24 13:30,24,16.86,16.9,16.8,16.87,3187
20190601|2019-05-24 14:00,24,16.87,16.9,16.75,16.77,6922
20190601|2019-05-24 14:30,24,16.75,16.95,16.7,16.9,6399
20190601|2019-05-24 15:00,24,16.9,16.93,16.65,16.73,10858
20190601|2019-05-24 15:30,24,16.75,16.95,16.7,16.92,1106
20190701|2018-10-23 13:30,23,18.8,18.8,18.8,18.8,3
20190701|2018-10-25 15:00,25,19.35,19.35,19.3,19.3,3
20190701|2018-10-26 04:30,26,19.75,19.75,19.75,19.75,3
20190701|2018-10-26 09:30,26,19.85,19.85,19.85,19.85,1
20190701|2018-10-26 11:00,26,19.64,19.64,19.64,19.64,47
20190701|2018-10-26 14:00,26,19.82,19.82,19.82,19.82,5
20190701|2018-10-29 13:30,29,19.75,19.75,19.75,19.75,1
20190701|2018-10-30 10:30,30,19.75,19.75,19.71,19.71,2
20190701|2018-10-31 14:00,31,19.24,19.24,19.24,19.24,1
20190701|2018-11-01 20:30,2,17.7,17.7,17.7,17.7,1
20190701|2018-11-02 04:00,2,18.95,18.95,18.95,18.95,1
20190701|2018-11-02 06:30,2,18.95,18.95,18.95,18.95,1
20190701|2018-11-02 08:00,2,18.92,18.95,18.92,18.95,3
20190701|2018-11-02 09:00,2,18.97,19.05,18.95,19.05,12
20190701|2018-11-02 09:30,2,19.2,19.2,19.2,19.2,2
20190701|2018-11-02 15:00,2,19.15,19.15,19.1,19.1,2
20190701|2018-11-05 12:00,5,19.15,19.15,19.15,19.15,3
20190701|2018-11-05 12:30,5,19.15,19.15,19.15,19.15,8
20190701|2018-11-05 13:00,5,19.11,19.11,19.06,19.06,4
20190701|2018-11-05 13:30,5,18.99,18.99,18.94,18.94,2
20190701|2018-11-05 14:00,5,19.05,19.05,19.05,19.05,1
20190701|2018-11-05 14:30,5,19.1,19.1,19.1,19.1,2
20190701|2018-11-05 15:00,5,19.07,19.07,19.03,19.03,2
20190701|2018-11-06 04:30,6,19.1,19.1,19.1,19.1,1
20190701|2018-11-06 08:30,6,18.96,18.96,18.92,18.92,4
20190701|2018-11-06 09:00,6,18.9,18.91,18.84,18.85,30
20190701|2018-11-06 10:00,6,18.8,18.8,18.75,18.75,33
20190701|2018-11-06 13:00,6,18.8,18.8,18.78,18.8,25
20190701|2018-11-06 14:30,6,18.85,18.85,18.84,18.85,5
20190701|2018-11-06 15:00,6,18.7,18.7,18.61,18.61,6
20190701|2018-11-06 20:00,7,18.55,18.55,18.55,18.55,1
20190701|2018-11-06 23:30,7,18.57,18.64,18.57,18.64,5
20190701|2018-11-07 05:30,7,18.35,18.38,18.35,18.38,3
20190701|2018-11-07 07:30,7,18.51,18.51,18.51,18.51,1
20190701|2018-11-07 08:30,7,18.39,18.39,18.39,18.39,1
20190701|2018-11-07 11:00,7,18.42,18.42,18.42,18.42,10
20190701|2018-11-07 11:30,7,18.42,18.42,18.38,18.38,39
20190701|2018-11-07 12:00,7,18.37,18.37,18.26,18.31,210
20190701|2018-11-07 12:30,7,18.35,18.4,18.35,18.4,44
20190701|2018-11-07 13:00,7,18.37,18.37,18.37,18.37,3
20190701|2018-11-07 13:30,7,18.4,18.4,18.38,18.38,8
20190701|2018-11-07 14:00,7,18.33,18.33,18.32,18.32,3
20190701|2018-11-07 15:00,7,18.26,18.27,18.26,18.27,4
20190701|2018-11-07 15:30,7,18.3,18.3,18.22,18.22,2
20190701|2018-11-07 17:00,8,18.2,18.27,18.2,18.27,2
20190701|2018-11-07 19:30,8,18.23,18.24,18.23,18.24,2
20190701|2018-11-08 03:30,8,18.25,18.28,18.23,18.28,3
20190701|2018-11-08 08:00,8,18.35,18.35,18.35,18.35,8
20190701|2018-11-08 09:00,8,18.17,18.2,18.17,18.2,5
20190701|2018-11-08 09:30,8,18.13,18.13,18.13,18.13,2
20190701|2018-11-08 10:00,8,18.12,18.15,18.11,18.15,26
20190701|2018-11-08 10:30,8,18.1,18.1,18.1,18.1,4
20190701|2018-11-08 11:00,8,18,18,18,18,1
20190701|2018-11-08 12:00,8,18.1,18.11,18.09,18.11,14
20190701|2018-11-08 12:30,8,18.2,18.2,18.2,18.2,1
20190701|2018-11-08 13:00,8,18.15,18.2,18.1,18.2,10
20190701|2018-11-08 13:30,8,18.27,18.3,18.25,18.25,9
20190701|2018-11-08 14:30,8,18.31,18.31,18.19,18.19,2
20190701|2018-11-08 15:00,8,18.29,18.3,18.25,18.25,28
20190701|2018-11-08 15:30,8,18.25,18.25,18.25,18.25,1
20190701|2018-11-09 02:00,9,18.39,18.39,18.37,18.37,2
20190701|2018-11-09 02:30,9,18.4,18.4,18.4,18.4,1
20190701|2018-11-09 09:00,9,18.4,18.5,18.4,18.5,6
20190701|2018-11-09 09:30,9,18.5,18.5,18.5,18.5,16
20190701|2018-11-09 10:00,9,18.5,18.51,18.48,18.51,27
20190701|2018-11-09 10:30,9,18.45,18.45,18.45,18.45,5
20190701|2018-11-09 12:00,9,18.5,18.5,18.5,18.5,2
20190701|2018-11-09 12:30,9,18.55,18.56,18.53,18.55,38
20190701|2018-11-09 13:00,9,18.55,18.6,18.55,18.58,32
20190701|2018-11-09 13:30,9,18.6,18.6,18.49,18.49,6
20190701|2018-11-09 14:00,9,18.5,18.5,18.46,18.47,16
20190701|2018-11-09 15:00,9,18.5,18.51,18.47,18.49,62
20190701|2018-11-09 15:30,9,18.5,18.51,18.48,18.51,13
20190701|2018-11-12 09:00,12,18.75,18.83,18.73,18.83,14
20190701|2018-11-12 09:30,12,18.75,18.75,18.72,18.75,16
20190701|2018-11-12 10:00,12,18.77,18.85,18.77,18.85,15
20190701|2018-11-12 10:30,12,18.81,18.81,18.81,18.81,1
20190701|2018-11-12 11:30,12,18.88,18.9,18.88,18.9,6
20190701|2018-11-12 12:00,12,18.95,19,18.92,18.96,24
20190701|2018-11-12 13:00,12,18.77,18.77,18.72,18.73,11
20190701|2018-11-12 13:30,12,18.85,18.86,18.72,18.75,14
20190701|2018-11-12 14:00,12,18.95,18.95,18.93,18.95,39
20190701|2018-11-12 14:30,12,18.91,19.01,18.9,18.99,131
20190701|2018-11-12 15:00,12,18.98,18.98,18.92,18.94,52
20190701|2018-11-13 00:30,13,18.93,18.93,18.93,18.93,2
20190701|2018-11-13 01:00,13,18.9,18.92,18.9,18.92,3
20190701|2018-11-13 06:00,13,18.95,18.95,18.85,18.9,3
20190701|2018-11-13 08:00,13,19,19,18.98,18.98,19
20190701|2018-11-13 08:30,13,19,19.03,19,19.03,41
20190701|2018-11-13 09:00,13,19.11,19.21,19.11,19.21,98
20190701|2018-11-13 09:30,13,19.26,19.26,19.08,19.1,42
20190701|2018-11-13 10:00,13,18.9,18.9,18.9,18.9,5
20190701|2018-11-13 10:30,13,18.97,18.99,18.94,18.97,46
20190701|2018-11-13 11:00,13,19,19,19,19,2
20190701|2018-11-13 11:30,13,18.96,19.02,18.96,19.02,4
20190701|2018-11-13 12:00,13,19.05,19.05,19.03,19.05,21
20190701|2018-11-13 12:30,13,19,19,19,19,3
20190701|2018-11-13 13:00,13,19,19.08,19,19.08,27
20190701|2018-11-13 13:30,13,19.09,19.18,19.09,19.18,7
20190701|2018-11-13 14:00,13,19.1,19.13,19.09,19.13,5
20190701|2018-11-13 14:30,13,19.08,19.08,19.08,19.08,3
20190701|2018-11-13 15:00,13,19,19,19,19,2
20190701|2018-11-13 17:00,14,19.01,19.03,18.98,18.98,6
20190701|2018-11-14 02:00,14,19.1,19.1,19.07,19.1,11
20190701|2018-11-14 02:30,14,19.1,19.12,19.07,19.1,27
20190701|2018-11-14 07:00,14,18.89,18.92,18.89,18.92,5
20190701|2018-11-14 08:00,14,18.88,18.88,18.88,18.88,6
20190701|2018-11-14 08:30,14,18.78,18.96,18.78,18.88,11
20190701|2018-11-14 09:00,14,18.92,19.1,18.92,19.09,10
20190701|2018-11-14 09:30,14,19.08,19.08,19.07,19.07,4
20190701|2018-11-14 10:00,14,19.14,19.2,19.14,19.15,11
20190701|2018-11-14 10:30,14,19.15,19.16,19.12,19.15,8
20190701|2018-11-14 11:00,14,19.27,19.28,19.13,19.13,6
20190701|2018-11-14 11:30,14,19.22,19.22,19.19,19.19,12
20190701|2018-11-14 12:00,14,19.22,19.22,19.2,19.2,25
20190701|2018-11-14 12:30,14,19.19,19.32,19.19,19.31,10
20190701|2018-11-14 13:00,14,19.32,19.32,19.15,19.24,10
20190701|2018-11-14 13:30,14,19.19,19.22,19.19,19.22,3
20190701|2018-11-14 14:00,14,19.14,19.14,19.13,19.14,4
20190701|2018-11-14 14:30,14,19.16,19.25,19.16,19.25,4
20190701|2018-11-14 15:30,14,19.2,19.22,19.2,19.21,6
20190701|2018-11-14 21:00,15,19.25,19.25,19.25,19.25,6
20190701|2018-11-14 21:30,15,19.15,19.17,19.13,19.14,36
20190701|2018-11-14 22:00,15,19.2,19.2,19.2,19.2,2
20190701|2018-11-14 23:30,15,19.2,19.2,19.2,19.2,2
20190701|2018-11-15 07:00,15,19.14,19.14,19.14,19.14,1
20190701|2018-11-15 07:30,15,19.2,19.2,19.17,19.17,5
20190701|2018-11-15 08:00,15,19.2,19.21,19.15,19.21,155
20190701|2018-11-15 08:30,15,19.2,19.23,19.2,19.23,10
20190701|2018-11-15 09:30,15,19.45,19.55,19.43,19.5,16
20190701|2018-11-15 10:30,15,19.33,19.34,19.33,19.33,3
20190701|2018-11-15 11:00,15,19.37,19.37,19.37,19.37,1
20190701|2018-11-15 12:00,15,19.18,19.18,19.18,19.18,1
20190701|2018-11-15 12:30,15,19.16,19.16,19.16,19.16,1
20190701|2018-11-15 13:30,15,19.25,19.25,19.25,19.25,2
20190701|2018-11-15 14:00,15,19.26,19.43,19.25,19.42,23
20190701|2018-11-15 14:30,15,19.36,19.36,19.36,19.36,1
20190701|2018-11-16 02:30,16,19.2,19.2,19.2,19.2,5
20190701|2018-11-16 03:00,16,19.25,19.25,19.25,19.25,4
20190701|2018-11-16 06:00,16,19.25,19.25,19.25,19.25,1
20190701|2018-11-16 06:30,16,19.3,19.3,19.28,19.3,9
20190701|2018-11-16 07:30,16,19.35,19.35,19.33,19.35,7
20190701|2018-11-16 08:00,16,19.3,19.35,19.3,19.35,5
20190701|2018-11-16 08:30,16,19.24,19.24,19.24,19.24,4
20190701|2018-11-16 09:00,16,19.15,19.15,19.15,19.15,1
20190701|2018-11-16 11:00,16,19.25,19.25,19.25,19.25,4
20190701|2018-11-16 12:30,16,19.07,19.12,19.07,19.07,15
20190701|2018-11-16 13:00,16,19.06,19.06,19.05,19.06,51
20190701|2018-11-16 13:30,16,19.02,19.02,19,19,4
20190701|2018-11-16 14:00,16,18.92,18.92,18.92,18.92,1
20190701|2018-11-16 14:30,16,18.93,18.94,18.93,18.93,3
20190701|2018-11-16 15:00,16,18.92,18.92,18.9,18.92,5
20190701|2018-11-16 15:30,16,18.9,18.91,18.9,18.91,6
20190701|2018-11-19 02:00,19,18.85,18.86,18.85,18.85,7
20190701|2018-11-19 02:30,19,18.85,18.86,18.85,18.86,5
20190701|2018-11-19 11:00,19,19.35,19.38,19.32,19.38,20
20190701|2018-11-19 11:30,19,19.35,19.35,19.27,19.27,14
20190701|2018-11-19 12:00,19,19.18,19.3,19.1,19.27,28
20190701|2018-11-19 12:30,19,19.3,19.3,19.29,19.29,4
20190701|2018-11-19 13:00,19,19.37,19.37,19.32,19.34,4
20190701|2018-11-19 14:00,19,19.25,19.34,19.22,19.32,12
20190701|2018-11-19 14:30,19,19.4,19.4,19.38,19.4,12
20190701|2018-11-19 15:30,19,19.26,19.27,19.25,19.27,4
20190701|2018-11-20 06:00,20,19.5,19.5,19.47,19.48,18
20190701|2018-11-20 06:30,20,19.55,19.55,19.53,19.55,14
20190701|2018-11-20 07:00,20,19.65,19.65,19.61,19.62,3
20190701|2018-11-20 08:00,20,19.77,19.8,19.77,19.78,7
20190701|2018-11-20 08:30,20,19.8,19.82,19.8,19.82,3
20190701|2018-11-20 09:00,20,19.84,19.94,19.84,19.94,10
20190701|2018-11-20 09:30,20,19.73,19.73,19.73,19.73,1
20190701|2018-11-20 10:00,20,19.79,19.85,19.79,19.85,6
20190701|2018-11-20 10:30,20,19.8,19.81,19.7,19.7,10
20190701|2018-11-20 11:00,20,19.8,19.8,19.8,19.8,1
20190701|2018-11-20 11:30,20,19.77,19.77,19.77,19.77,1
20190701|2018-11-20 13:00,20,19.85,19.85,19.85,19.85,21
20190701|2018-11-20 13:30,20,19.88,19.9,19.88,19.9,22
20190701|2018-11-20 14:00,20,19.87,19.91,19.85,19.85,145
20190701|2018-11-20 14:30,20,19.84,19.93,19.84,19.93,6
20190701|2018-11-20 15:00,20,19.95,19.95,19.89,19.89,25
20190701|2018-11-20 15:30,20,19.93,19.93,19.93,19.93,1
20190701|2018-11-20 17:30,21,20.06,20.06,20.05,20.05,2
20190701|2018-11-20 18:00,21,20.05,20.05,20.05,20.05,1
20190701|2018-11-20 19:30,21,19.92,19.92,19.92,19.92,1
20190701|2018-11-21 05:30,21,19.85,19.85,19.85,19.85,8
20190701|2018-11-21 06:30,21,19.7,19.7,19.7,19.7,1
20190701|2018-11-21 08:00,21,19.8,19.86,19.77,19.86,32
20190701|2018-11-21 08:30,21,19.8,19.96,19.79,19.96,26
20190701|2018-11-21 09:00,21,19.95,19.97,19.87,19.88,54
20190701|2018-11-21 09:30,21,19.89,19.95,19.86,19.86,47
20190701|2018-11-21 10:00,21,19.87,19.87,19.8,19.84,129
20190701|2018-11-21 10:30,21,19.85,19.91,19.8,19.85,190
20190701|2018-11-21 11:00,21,19.83,19.89,19.83,19.89,22
20190701|2018-11-21 11:30,21,19.85,19.85,19.79,19.8,29
20190701|2018-11-21 12:00,21,19.81,19.85,19.81,19.85,48
20190701|2018-11-21 12:30,21,19.78,19.82,19.78,19.82,3
20190701|2018-11-21 13:00,21,19.85,19.85,19.79,19.82,21
20190701|2018-11-21 13:30,21,19.84,19.9,19.82,19.9,64
20190701|2018-11-21 14:00,21,19.88,19.89,19.81,19.86,19
20190701|2018-11-21 14:30,21,19.95,19.96,19.86,19.91,54
20190701|2018-11-21 15:00,21,19.92,19.96,19.88,19.9,156
20190701|2018-11-22 09:00,22,19.9,19.9,19.9,19.9,1
20190701|2018-11-22 09:30,22,19.92,19.93,19.9,19.93,8
20190701|2018-11-22 10:00,22,20,20,19.9,19.93,21
20190701|2018-11-22 17:00,23,19.94,19.94,19.89,19.89,7
20190701|2018-11-23 08:00,23,19.95,20,19.94,20,12
20190701|2018-11-23 08:30,23,19.95,19.97,19.88,19.88,13
20190701|2018-11-23 09:00,23,19.97,20.03,19.97,20.03,15
20190701|2018-11-23 09:30,23,20,20,19.9,19.9,7
20190701|2018-11-23 10:00,23,19.87,19.87,19.8,19.82,15
20190701|2018-11-23 10:30,23,19.86,19.86,19.83,19.83,4
20190701|2018-11-23 11:00,23,19.85,19.86,19.8,19.82,35
20190701|2018-11-23 11:30,23,19.84,19.92,19.84,19.87,42
20190701|2018-11-23 12:00,23,19.96,20.1,19.96,20.05,98
20190701|2018-11-25 17:00,26,19.9,19.9,19.9,19.9,1
20190701|2018-11-26 02:00,26,19.77,19.77,19.75,19.75,3
20190701|2018-11-26 08:00,26,19.75,19.77,19.73,19.75,26
20190701|2018-11-26 08:30,26,19.73,19.75,19.69,19.69,24
20190701|2018-11-26 09:00,26,19.67,19.7,19.66,19.68,10
20190701|2018-11-26 09:30,26,19.61,19.65,19.6,19.65,11
20190701|2018-11-26 10:00,26,19.62,19.62,19.62,19.62,2
20190701|2018-11-26 10:30,26,19.68,19.75,19.68,19.69,8
20190701|2018-11-26 11:00,26,19.66,19.67,19.62,19.67,15
20190701|2018-11-26 11:30,26,19.71,19.71,19.62,19.62,10
20190701|2018-11-26 12:00,26,19.64,19.65,19.58,19.58,5
20190701|2018-11-26 12:30,26,19.59,19.59,19.58,19.58,4
20190701|2018-11-26 13:00,26,19.58,19.58,19.57,19.57,3
20190701|2018-11-26 13:30,26,19.55,19.55,19.48,19.48,17
20190701|2018-11-26 14:00,26,19.48,19.48,19.47,19.47,3
20190701|2018-11-26 14:30,26,19.52,19.52,19.45,19.45,79
20190701|2018-11-26 15:00,26,19.41,19.42,19.36,19.41,63
20190701|2018-11-26 15:30,26,19.42,19.42,19.42,19.42,2
20190701|2018-11-27 01:30,27,19.4,19.4,19.36,19.36,4
20190701|2018-11-27 02:00,27,19.5,19.5,19.5,19.5,1
20190701|2018-11-27 04:00,27,19.45,19.45,19.45,19.45,2
20190701|2018-11-27 07:30,27,19.51,19.51,19.5,19.5,2
20190701|2018-11-27 08:30,27,19.47,19.52,19.47,19.52,4
20190701|2018-11-27 09:00,27,19.51,19.51,19.39,19.39,3
20190701|2018-11-27 09:30,27,19.42,19.42,19.42,19.42,2
20190701|2018-11-27 10:00,27,19.35,19.38,19.35,19.36,7
20190701|2018-11-27 10:30,27,19.36,19.37,19.35,19.35,35
20190701|2018-11-27 11:00,27,19.35,19.36,19.35,19.35,4
20190701|2018-11-27 11:30,27,19.35,19.35,19.35,19.35,1
20190701|2018-11-27 12:00,27,19.4,19.4,19.36,19.36,4
20190701|2018-11-27 12:30,27,19.32,19.32,19.32,19.32,2
20190701|2018-11-27 13:00,27,19.29,19.3,19.22,19.28,27
20190701|2018-11-27 13:30,27,19.32,19.32,19.23,19.25,48
20190701|2018-11-27 14:00,27,19.32,19.34,19.3,19.31,31
20190701|2018-11-27 14:30,27,19.33,19.37,19.31,19.31,27
20190701|2018-11-27 15:00,27,19.3,19.32,19.3,19.3,16
20190701|2018-11-27 15:30,27,19.3,19.31,19.3,19.3,18
20190701|2018-11-27 19:30,28,19.3,19.3,19.3,19.3,3
20190701|2018-11-28 00:00,28,19.22,19.22,19.22,19.22,1
20190701|2018-11-28 01:00,28,19.19,19.19,19.19,19.19,1
20190701|2018-11-28 05:30,28,19.22,19.22,19.22,19.22,2
20190701|2018-11-28 06:00,28,19.23,19.23,19.23,19.23,1
20190701|2018-11-28 06:30,28,19.2,19.2,19.2,19.2,1
20190701|2018-11-28 08:00,28,19.22,19.22,19.21,19.21,6
20190701|2018-11-28 08:30,28,19.2,19.23,19.2,19.23,5
20190701|2018-11-28 09:00,28,19.27,19.35,19.27,19.35,12
20190701|2018-11-28 09:30,28,19.38,19.38,19.33,19.33,2
20190701|2018-11-28 10:00,28,19.33,19.33,19.26,19.3,28
20190701|2018-11-28 10:30,28,19.3,19.31,19.24,19.24,41
20190701|2018-11-28 11:00,28,19.24,19.24,18.9,18.9,17
20190701|2018-11-28 11:30,28,18.9,18.97,18.9,18.95,8
20190701|2018-11-28 12:00,28,18.97,19,18.95,18.97,19
20190701|2018-11-28 12:30,28,18.97,19,18.92,18.93,14
20190701|2018-11-28 13:00,28,18.88,18.92,18.88,18.92,5
20190701|2018-11-28 13:30,28,18.86,18.92,18.86,18.92,7
20190701|2018-11-28 14:00,28,18.97,18.97,18.94,18.94,3
20190701|2018-11-28 14:30,28,18.89,18.95,18.85,18.94,132
20190701|2018-11-28 15:00,28,18.96,18.96,18.96,18.96,1
20190701|2018-11-28 15:30,28,19,19,18.99,19,4
20190701|2018-11-28 18:00,29,19.05,19.05,19,19.02,40
20190701|2018-11-28 19:30,29,18.99,19.02,18.99,19.02,2
20190701|2018-11-28 23:30,29,19.06,19.06,19.06,19.06,2
20190701|2018-11-29 06:00,29,19.1,19.1,19.1,19.1,5
20190701|2018-11-29 07:30,29,19.05,19.07,19.05,19.05,11
20190701|2018-11-29 08:00,29,19.1,19.1,19.1,19.1,1
20190701|2018-11-29 08:30,29,19.15,19.21,19.13,19.18,18
20190701|2018-11-29 09:00,29,19.25,19.35,19.22,19.34,69
20190701|2018-11-29 09:30,29,19.3,19.45,19.28,19.45,119
20190701|2018-11-29 10:00,29,19.43,19.45,19.37,19.37,80
20190701|2018-11-29 10:30,29,19.37,19.4,19.26,19.26,119
20190701|2018-11-29 11:00,29,19.25,19.35,19.25,19.3,15
20190701|2018-11-29 11:30,29,19.3,19.3,19.27,19.3,29
20190701|2018-11-29 12:00,29,19.3,19.3,19.25,19.25,310
20190701|2018-11-29 12:30,29,19.25,19.27,19.25,19.27,223
20190701|2018-11-29 13:00,29,19.2,19.24,19.09,19.09,82
20190701|2018-11-29 13:30,29,19.12,19.12,19.11,19.12,57
20190701|2018-11-29 14:00,29,19.07,19.15,19.07,19.15,5
20190701|2018-11-29 14:30,29,19.15,19.2,19.07,19.2,31
20190701|2018-11-29 15:00,29,19.19,19.19,19.12,19.12,116
20190701|2018-11-29 15:30,29,19.11,19.14,19.1,19.14,16
20190701|2018-11-29 17:00,30,19.13,19.13,19.13,19.13,5
20190701|2018-11-30 00:00,30,19.15,19.16,19.13,19.14,19
20190701|2018-11-30 01:00,30,19.15,19.16,19.15,19.16,2
20190701|2018-11-30 01:30,30,19.16,19.16,19.16,19.16,1
20190701|2018-11-30 02:00,30,19.19,19.19,19.19,19.19,3
20190701|2018-11-30 03:30,30,19.2,19.21,19.2,19.21,2
20190701|2018-11-30 04:00,30,19.24,19.24,19.24,19.24,1
20190701|2018-11-30 04:30,30,19.24,19.25,19.24,19.25,4
20190701|2018-11-30 06:00,30,19.29,19.29,19.29,19.29,42
20190701|2018-11-30 08:00,30,19.2,19.2,19.2,19.2,5
20190701|2018-11-30 08:30,30,19.24,19.24,19.18,19.2,6
20190701|2018-11-30 09:00,30,19.15,19.15,19.01,19.05,78
20190701|2018-11-30 09:30,30,19.04,19.05,18.87,18.91,111
20190701|2018-11-30 10:00,30,18.97,18.99,18.94,18.95,31
20190701|2018-11-30 10:30,30,19,19,18.97,18.97,3
20190701|2018-11-30 11:00,30,18.93,19,18.93,19,4
20190701|2018-11-30 11:30,30,18.97,19.01,18.97,19,7
20190701|2018-11-30 12:00,30,19.01,19.01,19,19.01,3
20190701|2018-11-30 12:30,30,18.98,18.98,18.9,18.9,4
20190701|2018-11-30 13:00,30,18.94,18.94,18.9,18.9,3
20190701|2018-11-30 13:30,30,18.92,18.92,18.9,18.9,3
20190701|2018-11-30 14:00,30,18.87,18.87,18.82,18.83,13
20190701|2018-11-30 14:30,30,18.83,18.88,18.83,18.87,9
20190701|2018-11-30 15:00,30,18.85,18.85,18.73,18.75,40
20190701|2018-11-30 15:30,30,18.83,18.83,18.8,18.8,2
20190701|2018-12-02 17:00,3,18.45,18.5,18.4,18.45,4
20190701|2018-12-02 17:30,3,18.34,18.35,18.34,18.35,2
20190701|2018-12-02 20:00,3,18.39,18.39,18.39,18.39,1
20190701|2018-12-02 21:00,3,18.34,18.34,18.34,18.34,1
20190701|2018-12-02 21:30,3,18.35,18.35,18.34,18.34,2
20190701|2018-12-02 22:00,3,18.33,18.33,18.33,18.33,1
20190701|2018-12-02 23:30,3,18.31,18.31,18.3,18.3,2
20190701|2018-12-03 01:00,3,18.28,18.28,18.28,18.28,1
20190701|2018-12-03 01:30,3,18.3,18.3,18.3,18.3,1
20190701|2018-12-03 02:00,3,18.24,18.24,18.23,18.23,2
20190701|2018-12-03 02:30,3,18.2,18.2,18.2,18.2,3
20190701|2018-12-03 03:30,3,18.23,18.26,18.22,18.26,20
20190701|2018-12-03 04:30,3,18.3,18.3,18.26,18.26,3
20190701|2018-12-03 05:00,3,18.3,18.3,18.3,18.3,14
20190701|2018-12-03 05:30,3,18.28,18.29,18.28,18.29,3
20190701|2018-12-03 06:00,3,18.31,18.32,18.3,18.3,13
20190701|2018-12-03 06:30,3,18.28,18.28,18.28,18.28,1
20190701|2018-12-03 08:00,3,18.3,18.3,18.3,18.3,1
20190701|2018-12-03 08:30,3,18.34,18.36,18.32,18.34,20
20190701|2018-12-03 09:00,3,18.42,18.45,18.3,18.3,13
20190701|2018-12-03 09:30,3,18.3,18.45,18.3,18.45,7
20190701|2018-12-03 10:00,3,18.45,18.45,18.4,18.45,19
20190701|2018-12-03 10:30,3,18.4,18.49,18.4,18.49,5
20190701|2018-12-03 11:00,3,18.42,18.42,18.35,18.38,5
20190701|2018-12-03 11:30,3,18.31,18.35,18.3,18.35,32
20190701|2018-12-03 12:00,3,18.35,18.35,18.25,18.26,28
20190701|2018-12-03 12:30,3,18.36,18.4,18.36,18.4,3
20190701|2018-12-03 13:00,3,18.4,18.45,18.4,18.42,7
20190701|2018-12-03 13:30,3,18.33,18.35,18.32,18.35,3
20190701|2018-12-03 14:00,3,18.38,18.38,18.32,18.32,4
20190701|2018-12-03 14:30,3,18.35,18.39,18.35,18.37,7
20190701|2018-12-03 15:00,3,18.35,18.36,18.3,18.3,29
20190701|2018-12-03 15:30,3,18.35,18.37,18.35,18.35,4
20190701|2018-12-04 07:30,4,18.43,18.43,18.43,18.43,1
20190701|2018-12-04 08:00,4,18.45,18.45,18.4,18.4,3
20190701|2018-12-04 08:30,4,18.43,18.43,18.39,18.42,12
20190701|2018-12-04 09:00,4,18.47,18.52,18.46,18.49,12
20190701|2018-12-04 09:30,4,18.45,18.45,18.45,18.45,6
20190701|2018-12-04 10:00,4,18.46,18.46,18.42,18.44,4
20190701|2018-12-04 10:30,4,18.47,18.57,18.47,18.54,28
20190701|2018-12-04 11:00,4,18.57,18.9,18.57,18.86,370
20190701|2018-12-04 11:30,4,18.9,19,18.88,18.91,86
20190701|2018-12-04 12:00,4,18.95,19.12,18.86,19.07,95
20190701|2018-12-04 12:30,4,19.04,19.23,18.97,18.98,58
20190701|2018-12-04 13:00,4,18.98,19.05,18.85,19.02,164
20190701|2018-12-04 13:30,4,19,19.05,18.92,18.98,67
20190701|2018-12-04 14:00,4,19,19.11,19,19.11,128
20190701|2018-12-04 14:30,4,19.1,19.15,19.03,19.15,248
20190701|2018-12-04 15:00,4,19.15,19.15,19.08,19.15,93
20190701|2018-12-04 15:30,4,19.11,19.15,19.1,19.13,13
20190701|2018-12-04 18:00,5,19.05,19.05,19.04,19.04,9
20190701|2018-12-04 20:00,5,19.05,19.05,19.05,19.05,3
20190701|2018-12-04 20:30,5,19.05,19.05,19.05,19.05,1
20190701|2018-12-05 01:30,5,19.02,19.02,19.02,19.02,2
20190701|2018-12-05 02:00,5,19.03,19.05,19.02,19.02,5
20190701|2018-12-05 08:00,5,19.07,19.08,19.03,19.08,56
20190701|2018-12-05 17:00,6,19.3,19.55,19.25,19.25,59
20190701|2018-12-05 18:00,6,19.27,19.35,19.27,19.35,7
20190701|2018-12-05 18:30,6,19.3,19.34,19.3,19.34,15
20190701|2018-12-05 19:00,6,19.34,19.48,19.34,19.44,109
20190701|2018-12-05 19:30,6,19.44,19.44,19.42,19.42,5
20190701|2018-12-05 21:00,6,19.52,19.56,19.52,19.54,18
20190701|2018-12-05 21:30,6,19.47,19.47,19.47,19.47,1
20190701|2018-12-05 22:00,6,19.49,19.49,19.49,19.49,2
20190701|2018-12-05 22:30,6,19.52,19.54,19.52,19.54,10
20190701|2018-12-05 23:00,6,19.5,19.51,19.47,19.51,43
20190701|2018-12-05 23:30,6,19.51,19.52,19.44,19.44,24
20190701|2018-12-06 00:00,6,19.44,19.47,19.44,19.47,15
20190701|2018-12-06 01:00,6,19.49,19.49,19.43,19.45,35
20190701|2018-12-06 01:30,6,19.45,19.45,19.41,19.45,30
20190701|2018-12-06 02:00,6,19.45,19.55,19.45,19.55,9
20190701|2018-12-06 03:30,6,19.58,19.66,19.55,19.66,21
20190701|2018-12-06 04:00,6,19.68,19.71,19.68,19.71,4
20190701|2018-12-06 04:30,6,19.71,19.71,19.7,19.7,10
20190701|2018-12-06 05:00,6,19.65,19.65,19.63,19.63,2
20190701|2018-12-06 05:30,6,19.65,19.65,19.65,19.65,1
20190701|2018-12-06 06:00,6,19.59,19.6,19.57,19.57,3
20190701|2018-12-06 06:30,6,19.6,19.64,19.55,19.6,24
20190701|2018-12-06 07:00,6,19.6,19.61,19.6,19.61,8
20190701|2018-12-06 07:30,6,19.62,19.65,19.62,19.65,15
20190701|2018-12-06 08:00,6,19.7,19.7,19.7,19.7,7
20190701|2018-12-06 08:30,6,19.77,19.87,19.6,19.85,162
20190701|2018-12-06 09:00,6,19.85,19.85,19.6,19.7,169
20190701|2018-12-06 09:30,6,19.8,19.96,19.77,19.96,122
20190701|2018-12-06 10:00,6,19.95,20.07,19.9,20.03,48
20190701|2018-12-06 10:30,6,20.05,20.06,19.79,19.8,377
20190701|2018-12-06 11:00,6,19.8,19.83,19.68,19.7,45
20190701|2018-12-06 11:30,6,19.7,19.73,19.63,19.63,53
20190701|2018-12-06 12:00,6,19.65,19.76,19.65,19.75,127
20190701|2018-12-06 12:30,6,19.74,19.77,19.59,19.59,54
20190701|2018-12-06 13:00,6,19.6,19.62,19.53,19.53,92
20190701|2018-12-06 13:30,6,19.61,19.7,19.51,19.55,113
20190701|2018-12-06 14:00,6,19.5,19.56,19.45,19.5,127
20190701|2018-12-06 14:30,6,19.44,19.45,19.22,19.22,225
20190701|2018-12-06 15:00,6,19.25,19.27,19.2,19.2,10
20190701|2018-12-06 15:30,6,19.25,19.25,19.16,19.2,43
20190701|2018-12-06 17:00,7,19.15,19.15,19.12,19.12,14
20190701|2018-12-06 17:30,7,19.2,19.2,19.2,19.2,4
20190701|2018-12-06 19:30,7,19.32,19.32,19.32,19.32,2
20190701|2018-12-06 20:00,7,19.32,19.32,19.32,19.32,1
20190701|2018-12-06 20:30,7,19.32,19.32,19.32,19.32,1
20190701|2018-12-07 01:00,7,19.34,19.36,19.34,19.36,3
20190701|2018-12-07 01:30,7,19.39,19.46,19.39,19.46,6
20190701|2018-12-07 02:00,7,19.46,19.49,19.46,19.49,5
20190701|2018-12-07 04:30,7,19.4,19.4,19.4,19.4,1
20190701|2018-12-07 05:30,7,19.44,19.44,19.44,19.44,1
20190701|2018-12-07 07:30,7,19.3,19.3,19.18,19.18,6
20190701|2018-12-07 08:00,7,19.18,19.18,19.18,19.18,2
20190701|2018-12-07 08:30,7,19.21,19.22,19.12,19.18,24
20190701|2018-12-07 09:00,7,19.25,19.55,19.25,19.55,73
20190701|2018-12-07 09:30,7,19.53,19.55,19.5,19.5,56
20190701|2018-12-07 10:00,7,19.52,19.7,19.51,19.63,114
20190701|2018-12-07 10:30,7,19.64,19.72,19.6,19.72,161
20190701|2018-12-07 11:00,7,19.72,19.73,19.63,19.7,105
20190701|2018-12-07 11:30,7,19.71,19.8,19.62,19.64,87
20190701|2018-12-07 12:00,7,19.64,19.77,19.64,19.7,41
20190701|2018-12-07 12:30,7,19.7,19.9,19.7,19.9,42
20190701|2018-12-07 13:00,7,19.92,19.92,19.74,19.82,112
20190701|2018-12-07 13:30,7,19.83,19.95,19.82,19.89,59
20190701|2018-12-07 14:00,7,19.94,19.97,19.8,19.81,102
20190701|2018-12-07 14:30,7,19.77,19.84,19.65,19.8,180
20190701|2018-12-07 15:00,7,19.8,19.9,19.78,19.78,181
20190701|2018-12-07 15:30,7,19.82,19.82,19.81,19.82,3
20190701|2018-12-09 17:00,10,20,20,20,20,9
20190701|2018-12-09 17:30,10,20.02,20.07,20.02,20.04,14
20190701|2018-12-09 18:00,10,20,20.05,19.97,20.03,21
20190701|2018-12-09 18:30,10,20.05,20.05,20.05,20.05,1
20190701|2018-12-09 20:00,10,19.95,20.02,19.95,20.02,2
20190701|2018-12-09 20:30,10,20.02,20.02,20.02,20.02,1
20190701|2018-12-09 21:30,10,20,20,19.98,19.98,16
20190701|2018-12-09 23:00,10,19.99,20,19.99,20,3
20190701|2018-12-09 23:30,10,19.97,19.97,19.97,19.97,1
20190701|2018-12-10 00:00,10,20,20,19.97,19.97,5
20190701|2018-12-10 00:30,10,20,20.02,20,20,6
20190701|2018-12-10 01:00,10,19.95,19.95,19.95,19.95,2
20190701|2018-12-10 02:00,10,19.89,19.89,19.89,19.89,1
20190701|2018-12-10 03:00,10,19.9,19.9,19.88,19.9,29
20190701|2018-12-10 03:30,10,19.85,19.85,19.85,19.85,2
20190701|2018-12-10 04:00,10,19.86,19.87,19.85,19.86,4
20190701|2018-12-10 05:00,10,19.81,19.81,19.81,19.81,1
20190701|2018-12-10 05:30,10,19.84,19.84,19.84,19.84,1
20190701|2018-12-10 08:00,10,19.76,19.77,19.76,19.77,12
20190701|2018-12-10 08:30,10,19.82,20.05,19.8,20.05,35
20190701|2018-12-10 09:00,10,20.03,20.06,19.89,19.97,146
20190701|2018-12-10 09:30,10,20,20.2,20,20.18,114
20190701|2018-12-10 10:00,10,20.18,20.37,20.17,20.26,184
20190701|2018-12-10 10:30,10,20.2,20.22,20.03,20.12,210
20190701|2018-12-10 11:00,10,20.13,20.19,20.12,20.14,47
20190701|2018-12-10 11:30,10,20.15,20.15,20,20,71
20190701|2018-12-10 12:00,10,19.97,20.01,19.97,20,5
20190701|2018-12-10 12:30,10,20.01,20.01,19.82,19.84,41
20190701|2018-12-10 13:00,10,19.87,19.93,19.87,19.93,3
20190701|2018-12-10 13:30,10,19.82,19.92,19.79,19.92,24
20190701|2018-12-10 14:00,10,19.91,20,19.9,20,22
20190701|2018-12-10 14:30,10,19.85,19.87,19.8,19.85,32
20190701|2018-12-10 15:00,10,19.86,19.86,19.76,19.76,77
20190701|2018-12-10 17:30,11,19.8,19.81,19.8,19.81,8
20190701|2018-12-10 18:00,11,19.81,19.85,19.81,19.85,20
20190701|2018-12-10 19:00,11,19.89,19.89,19.89,19.89,3
20190701|2018-12-11 05:00,11,19.71,19.71,19.71,19.71,2
20190701|2018-12-11 05:30,11,19.67,19.67,19.63,19.65,6
20190701|2018-12-11 06:00,11,19.63,19.63,19.58,19.6,11
20190701|2018-12-11 06:30,11,19.6,19.6,19.59,19.59,3
20190701|2018-12-11 07:30,11,19.57,19.57,19.57,19.57,1
20190701|2018-12-11 08:00,11,19.56,19.56,19.56,19.56,1
20190701|2018-12-11 08:30,11,19.55,19.76,19.55,19.76,36
20190701|2018-12-11 09:00,11,19.75,19.83,19.71,19.79,85
20190701|2018-12-11 09:30,11,19.76,19.97,19.76,19.96,109
20190701|2018-12-11 10:00,11,19.95,19.95,19.86,19.91,32
20190701|2018-12-11 10:30,11,19.9,20,19.9,19.99,33
20190701|2018-12-11 11:00,11,19.95,20.11,19.95,20.06,51
20190701|2018-12-11 11:30,11,20.05,20.06,20,20.02,82
20190701|2018-12-11 12:00,11,20.02,20.07,19.95,19.97,86
20190701|2018-12-11 12:30,11,20,20.2,20,20.2,59
20190701|2018-12-11 13:00,11,20.2,20.2,19.95,19.95,68
20190701|2018-12-11 13:30,11,19.95,19.95,19.83,19.86,122
20190701|2018-12-11 14:00,11,19.9,19.95,19.7,19.73,378
20190701|2018-12-11 14:30,11,19.73,19.9,19.71,19.89,49
20190701|2018-12-11 15:00,11,19.9,19.9,19.76,19.81,73
20190701|2018-12-11 15:30,11,19.81,19.99,19.81,19.99,35
20190701|2018-12-11 17:00,12,19.9,19.9,19.9,19.9,5
20190701|2018-12-11 19:30,12,19.72,19.73,19.72,19.73,2
20190701|2018-12-12 02:00,12,19.79,19.79,19.79,19.79,1
20190701|2018-12-12 05:00,12,19.65,19.65,19.65,19.65,1
20190701|2018-12-12 08:30,12,19.64,19.84,19.64,19.82,20
20190701|2018-12-12 09:00,12,19.8,19.8,19.65,19.7,24
20190701|2018-12-12 09:30,12,19.71,19.75,19.62,19.62,12
20190701|2018-12-12 10:00,12,19.66,19.67,19.57,19.65,21
20190701|2018-12-12 10:30,12,19.69,19.72,19.66,19.7,15
20190701|2018-12-12 11:00,12,19.64,19.67,19.63,19.65,15
20190701|2018-12-12 11:30,12,19.64,19.65,19.6,19.6,11
20190701|2018-12-12 12:00,12,19.6,19.61,19.57,19.59,15
20190701|2018-12-12 12:30,12,19.59,19.62,19.57,19.62,15
20190701|2018-12-12 13:00,12,19.61,19.7,19.61,19.7,30
20190701|2018-12-12 13:30,12,19.7,19.76,19.7,19.73,18
20190701|2018-12-12 14:00,12,19.72,19.77,19.72,19.75,38
20190701|2018-12-12 14:30,12,19.73,19.88,19.73,19.88,271
20190701|2018-12-12 15:00,12,19.88,19.9,19.81,19.85,169
20190701|2018-12-12 15:30,12,19.85,19.95,19.85,19.92,60
20190701|2018-12-12 20:00,13,19.79,19.79,19.77,19.79,22
20190701|2018-12-12 20:30,13,19.75,19.75,19.75,19.75,1
20190701|2018-12-12 22:30,13,19.75,19.75,19.72,19.72,12
20190701|2018-12-13 02:30,13,19.74,19.8,19.74,19.8,9
20190701|2018-12-13 03:00,13,19.82,19.82,19.82,19.82,2
20190701|2018-12-13 03:30,13,19.8,19.8,19.8,19.8,2
20190701|2018-12-13 05:30,13,19.85,19.85,19.85,19.85,2
20190701|2018-12-13 08:00,13,19.79,19.79,19.79,19.79,2
20190701|2018-12-13 08:30,13,19.77,19.81,19.76,19.81,4
20190701|2018-12-13 09:00,13,19.77,19.77,19.71,19.77,63
20190701|2018-12-13 09:30,13,19.8,19.93,19.77,19.9,208
20190701|2018-12-13 10:00,13,19.92,19.95,19.87,19.9,65
20190701|2018-12-13 10:30,13,19.9,19.91,19.9,19.91,5
20190701|2018-12-13 11:00,13,19.95,19.98,19.92,19.97,87
20190701|2018-12-13 11:30,13,19.94,20.03,19.94,20.01,72
20190701|2018-12-13 12:00,13,20.01,20.1,19.99,20.03,149
20190701|2018-12-13 12:30,13,19.95,19.97,19.9,19.97,32
20190701|2018-12-13 13:00,13,19.95,20.04,19.95,20.04,26
20190701|2018-12-13 13:30,13,20.03,20.04,19.92,19.93,90
20190701|2018-12-13 14:00,13,20.02,20.05,19.92,19.93,32
20190701|2018-12-13 14:30,13,19.95,19.95,19.89,19.91,129
20190701|2018-12-13 15:00,13,19.91,19.92,19.86,19.91,34
20190701|2018-12-13 15:30,13,19.91,19.93,19.9,19.9,13
20190701|2018-12-13 19:00,14,19.96,20.09,19.96,20.09,31
20190701|2018-12-13 19:30,14,20.09,20.1,20.09,20.1,5
20190701|2018-12-13 20:00,14,20.1,20.11,20.1,20.1,23
20190701|2018-12-13 20:30,14,20.1,20.1,20.1,20.1,1
20190701|2018-12-13 21:00,14,20.09,20.09,20.08,20.09,12
20190701|2018-12-14 02:00,14,20.15,20.17,20.14,20.17,9
20190701|2018-12-14 02:30,14,20.17,20.25,20.17,20.25,15
20190701|2018-12-14 03:00,14,20.25,20.26,20.25,20.26,23
20190701|2018-12-14 03:30,14,20.27,20.3,20.27,20.3,12
20190701|2018-12-14 05:00,14,20.21,20.21,20.21,20.21,1
20190701|2018-12-14 05:30,14,20.21,20.21,20.21,20.21,7
20190701|2018-12-14 08:00,14,20.09,20.09,20.09,20.09,1
20190701|2018-12-14 08:30,14,20.15,20.21,20.13,20.13,38
20190701|2018-12-14 09:00,14,20.08,20.11,20.03,20.11,19
20190701|2018-12-14 09:30,14,20.1,20.1,20.1,20.1,2
20190701|2018-12-14 10:00,14,20.11,20.17,20.05,20.13,299
20190701|2018-12-14 10:30,14,20.1,20.21,20.1,20.2,83
20190701|2018-12-14 11:30,14,20.1,20.16,20.09,20.1,42
20190701|2018-12-14 12:00,14,20.14,20.17,20.11,20.15,62
20190701|2018-12-14 12:30,14,20.16,20.2,20.15,20.15,54
20190701|2018-12-14 13:00,14,20.19,20.19,20.1,20.14,13
20190701|2018-12-14 13:30,14,20.12,20.3,20.12,20.2,139
20190701|2018-12-14 14:00,14,20.18,20.2,20.08,20.18,101
20190701|2018-12-14 14:30,14,20.21,20.23,20.1,20.15,67
20190701|2018-12-14 15:00,14,20.11,20.11,20.05,20.1,60
20190701|2018-12-14 15:30,14,20.12,20.12,20.1,20.12,4
20190701|2018-12-16 17:00,17,20.1,20.1,20.1,20.1,1
20190701|2018-12-16 19:30,17,20.02,20.02,20.02,20.02,1
20190701|2018-12-16 22:00,17,20.03,20.03,20.03,20.03,1
20190701|2018-12-16 23:00,17,20.02,20.02,20.02,20.02,2
20190701|2018-12-17 01:30,17,20.1,20.1,20.1,20.1,1
20190701|2018-12-17 02:00,17,20.12,20.12,20.12,20.12,1
20190701|2018-12-17 04:00,17,20.05,20.05,20.05,20.05,1
20190701|2018-12-17 05:00,17,20.06,20.06,20.06,20.06,1
20190701|2018-12-17 05:30,17,20.13,20.13,20.13,20.13,11
20190701|2018-12-17 06:00,17,20.13,20.15,20.13,20.15,25
20190701|2018-12-17 06:30,17,20.13,20.13,20.13,20.13,1
20190701|2018-12-17 07:00,17,20.14,20.17,20.14,20.15,4
20190701|2018-12-17 07:30,17,20.24,20.24,20.24,20.24,2
20190701|2018-12-17 08:00,17,20.24,20.29,20.24,20.29,10
20190701|2018-12-17 08:30,17,20.34,20.45,20.3,20.37,109
20190701|2018-12-17 09:00,17,20.35,20.37,20.25,20.26,35
20190701|2018-12-17 09:30,17,20.25,20.35,20.25,20.26,109
20190701|2018-12-17 10:00,17,20.22,20.25,20.16,20.25,55
20190701|2018-12-17 10:30,17,20.27,20.35,20.27,20.3,48
20190701|2018-12-17 11:00,17,20.3,20.4,20.3,20.38,93
20190701|2018-12-17 11:30,17,20.4,20.47,20.37,20.47,120
20190701|2018-12-17 12:00,17,20.49,20.5,20.41,20.41,202
20190701|2018-12-17 12:30,17,20.45,20.52,20.45,20.5,127
20190701|2018-12-17 13:00,17,20.49,20.52,20.46,20.46,32
20190701|2018-12-17 13:30,17,20.5,20.52,20.45,20.52,1115
20190701|2018-12-17 14:00,17,20.51,20.62,20.5,20.62,78
20190701|2018-12-17 14:30,17,20.63,20.73,20.6,20.6,448
20190701|2018-12-17 15:00,17,20.6,20.6,20.54,20.55,115
20190701|2018-12-17 15:30,17,20.52,20.55,20.52,20.52,4
20190701|2018-12-17 17:00,18,20.39,20.4,20.39,20.4,3
20190701|2018-12-17 18:30,18,20.41,20.41,20.41,20.41,1
20190701|2018-12-17 19:00,18,20.4,20.4,20.4,20.4,12
20190701|2018-12-17 19:30,18,20.38,20.38,20.38,20.38,1
20190701|2018-12-17 21:30,18,20.47,20.47,20.47,20.47,5
20190701|2018-12-17 22:00,18,20.48,20.48,20.48,20.48,1
20190701|2018-12-17 23:00,18,20.49,20.5,20.49,20.5,3
20190701|2018-12-17 23:30,18,20.49,20.49,20.49,20.49,2
20190701|2018-12-18 04:00,18,20.45,20.45,20.45,20.45,22
20190701|2018-12-18 04:30,18,20.45,20.45,20.45,20.45,23
20190701|2018-12-18 06:30,18,20.45,20.45,20.4,20.4,53
20190701|2018-12-18 08:00,18,20.43,20.43,20.43,20.43,4
20190701|2018-12-18 08:30,18,20.45,20.5,20.45,20.45,8
20190701|2018-12-18 09:00,18,20.46,20.6,20.46,20.6,11
20190701|2018-12-18 09:30,18,20.57,20.69,20.56,20.65,59
20190701|2018-12-18 10:00,18,20.65,20.76,20.62,20.75,107
20190701|2018-12-18 10:30,18,20.74,20.74,20.69,20.7,119
20190701|2018-12-18 11:00,18,20.7,20.7,20.65,20.66,39
20190701|2018-12-18 11:30,18,20.65,20.69,20.65,20.65,22
20190701|2018-12-18 12:00,18,20.63,20.7,20.63,20.67,211
20190701|2018-12-18 12:30,18,20.69,20.77,20.69,20.77,138
20190701|2018-12-18 13:00,18,20.8,20.81,20.75,20.8,169
20190701|2018-12-18 13:30,18,20.78,20.95,20.78,20.95,95
20190701|2018-12-18 14:00,18,20.96,20.97,20.8,20.9,66
20190701|2018-12-18 14:30,18,20.85,20.85,20.62,20.71,96
20190701|2018-12-18 15:00,18,20.72,20.8,20.7,20.8,200
20190701|2018-12-18 15:30,18,20.76,20.85,20.75,20.85,163
20190701|2018-12-18 17:00,19,20.81,20.81,20.81,20.81,2
20190701|2018-12-18 17:30,19,20.8,20.8,20.78,20.78,6
20190701|2018-12-18 18:00,19,20.8,20.8,20.79,20.8,30
20190701|2018-12-18 18:30,19,20.77,20.77,20.77,20.77,1
20190701|2018-12-18 19:00,19,20.75,20.75,20.7,20.7,3
20190701|2018-12-18 22:30,19,20.68,20.68,20.65,20.65,6
20190701|2018-12-19 02:00,19,20.67,20.75,20.67,20.69,5
20190701|2018-12-19 02:30,19,20.72,20.75,20.72,20.75,3
20190701|2018-12-19 04:00,19,20.65,20.65,20.64,20.64,3
20190701|2018-12-19 04:30,19,20.66,20.66,20.66,20.66,2
20190701|2018-12-19 05:00,19,20.66,20.66,20.66,20.66,1
20190701|2018-12-19 06:30,19,20.65,20.66,20.65,20.66,3
20190701|2018-12-19 07:00,19,20.7,20.75,20.7,20.75,7
20190701|2018-12-19 08:00,19,20.72,20.72,20.65,20.71,9
20190701|2018-12-19 08:30,19,20.7,20.75,20.65,20.65,80
20190701|2018-12-19 09:00,19,20.68,20.7,20.6,20.6,20
20190701|2018-12-19 09:30,19,20.62,20.62,20.55,20.56,31
20190701|2018-12-19 10:00,19,20.66,20.66,20.65,20.65,2
20190701|2018-12-19 10:30,19,20.63,20.63,20.55,20.55,11
20190701|2018-12-19 11:00,19,20.54,20.56,20.5,20.56,73
20190701|2018-12-19 11:30,19,20.52,20.6,20.52,20.55,91
20190701|2018-12-19 12:00,19,20.6,20.6,20.56,20.6,68
20190701|2018-12-19 12:30,19,20.55,20.6,20.51,20.52,45
20190701|2018-12-19 13:00,19,20.44,20.78,20.38,20.7,159
20190701|2018-12-19 13:30,19,20.5,20.92,20.49,20.92,311
20190701|2018-12-19 14:00,19,20.87,21.1,20.85,20.95,148
20190701|2018-12-19 14:30,19,20.96,21.05,20.85,20.9,170
20190701|2018-12-19 15:00,19,20.9,20.98,20.86,20.97,429
20190701|2018-12-19 15:30,19,20.95,21.01,20.93,20.97,138
20190701|2018-12-19 17:00,20,20.94,20.95,20.94,20.95,32
20190701|2018-12-19 19:00,20,20.9,20.9,20.9,20.9,4
20190701|2018-12-19 22:30,20,21.14,21.14,21.14,21.14,3
20190701|2018-12-19 23:00,20,21.14,21.14,21.14,21.14,1
20190701|2018-12-20 02:00,20,21.05,21.07,21.05,21.07,3
20190701|2018-12-20 02:30,20,21.05,21.05,21.05,21.05,2
20190701|2018-12-20 07:00,20,20.91,20.92,20.91,20.92,12
20190701|2018-12-20 07:30,20,20.91,20.92,20.91,20.92,4
20190701|2018-12-20 08:00,20,21,21.05,21,21.05,2
20190701|2018-12-20 08:30,20,21.05,21.15,21.04,21.07,64
20190701|2018-12-20 09:00,20,21.05,21.14,20.96,21.09,215
20190701|2018-12-20 09:30,20,21.05,21.05,20.92,20.97,32
20190701|2018-12-20 10:00,20,21.01,21.14,21.01,21.14,231
20190701|2018-12-20 10:30,20,21.1,21.3,21.06,21.27,262
20190701|2018-12-20 11:00,20,21.25,21.4,21.1,21.1,292
20190701|2018-12-20 11:30,20,21.09,21.2,21.06,21.17,214
20190701|2018-12-20 12:00,20,21.2,21.3,21.19,21.28,167
20190701|2018-12-20 12:30,20,21.3,21.31,21.24,21.24,109
20190701|2018-12-20 13:00,20,21.3,21.35,21.25,21.25,59
20190701|2018-12-20 13:30,20,21.2,21.22,21.08,21.22,102
20190701|2018-12-20 14:00,20,21.25,21.25,21.03,21.1,75
20190701|2018-12-20 14:30,20,21.1,21.2,21.01,21.15,139
20190701|2018-12-20 15:00,20,21.1,21.15,20.99,21,102
20190701|2018-12-20 15:30,20,21,21.02,20.97,20.97,60
20190701|2018-12-20 17:30,21,20.96,20.97,20.96,20.97,15
20190701|2018-12-21 00:30,21,21.01,21.01,21.01,21.01,1
20190701|2018-12-21 02:00,21,21.1,21.1,21,21.01,17
20190701|2018-12-21 04:00,21,21.08,21.08,21.08,21.08,6
20190701|2018-12-21 05:00,21,21.03,21.03,21.03,21.03,1
20190701|2018-12-21 06:30,21,21.05,21.05,21.05,21.05,1
20190701|2018-12-21 07:00,21,21.04,21.04,21.04,21.04,2
20190701|2018-12-21 08:00,21,20.91,21,20.91,21,17
20190701|2018-12-21 08:30,21,21.01,21.11,20.93,20.95,211
20190701|2018-12-21 09:00,21,20.95,21.01,20.63,20.68,220
20190701|2018-12-21 09:30,21,20.7,20.9,20.68,20.9,43
20190701|2018-12-21 10:00,21,20.82,20.82,20.82,20.82,1
20190701|2018-12-21 10:30,21,20.92,20.97,20.9,20.95,22
20190701|2018-12-21 11:00,21,21,21.06,20.96,21.05,132
20190701|2018-12-21 11:30,21,21.15,21.17,21.03,21.08,75
20190701|2018-12-21 12:00,21,21.12,21.14,21.12,21.13,7
20190701|2018-12-21 12:30,21,21.1,21.15,21,21.14,96
20190701|2018-12-21 13:00,21,21.11,21.15,21.09,21.13,35
20190701|2018-12-21 13:30,21,21.15,21.26,21.15,21.22,83
20190701|2018-12-21 14:00,21,21.22,21.3,21.17,21.3,32
20190701|2018-12-21 14:30,21,21.3,21.31,21.15,21.15,72
20190701|2018-12-21 15:00,21,21.25,21.26,21.1,21.15,331
20190701|2018-12-21 15:30,21,21.18,21.18,21.11,21.15,9
20190701|2018-12-23 17:00,24,21.25,21.25,21.25,21.25,1
20190701|2018-12-23 17:30,24,21.15,21.15,21.15,21.15,2
20190701|2018-12-23 18:30,24,21.2,21.2,21.2,21.2,1
20190701|2018-12-24 07:30,24,21.3,21.3,21.3,21.3,1
20190701|2018-12-24 08:30,24,21.3,21.45,21.3,21.4,42
20190701|2018-12-24 09:00,24,21.4,21.5,21.4,21.48,11
20190701|2018-12-24 09:30,24,21.41,21.45,21.25,21.45,18
20190701|2018-12-24 10:00,24,21.5,21.5,21.4,21.4,20
20190701|2018-12-24 10:30,24,21.4,21.43,21.35,21.43,75
20190701|2018-12-24 11:00,24,21.35,21.38,21.19,21.2,159
20190701|2018-12-24 11:30,24,21.18,21.25,21.1,21.1,87
20190701|2018-12-24 12:00,24,21.16,21.26,21.15,21.25,206
20190701|2018-12-25 17:00,26,21.2,21.3,21.2,21.2,8
20190701|2018-12-25 17:30,26,21.1,21.1,21.1,21.1,2
20190701|2018-12-25 18:00,26,21.12,21.12,21.12,21.12,5
20190701|2018-12-25 19:30,26,21.2,21.2,21.2,21.2,1
20190701|2018-12-25 21:00,26,21.2,21.2,21.2,21.2,1
20190701|2018-12-25 21:30,26,21.15,21.16,21.15,21.16,6
20190701|2018-12-25 23:30,26,21.2,21.25,21.2,21.25,13
20190701|2018-12-26 02:00,26,21.08,21.1,21.08,21.1,2
20190701|2018-12-26 02:30,26,21.05,21.05,21.05,21.05,2
20190701|2018-12-26 03:00,26,21.05,21.1,21.05,21.08,10
20190701|2018-12-26 03:30,26,21.05,21.06,21,21.01,4
20190701|2018-12-26 05:00,26,20.97,20.97,20.97,20.97,2
20190701|2018-12-26 06:00,26,20.95,20.98,20.95,20.96,7
20190701|2018-12-26 06:30,26,20.95,20.97,20.92,20.96,8
20190701|2018-12-26 07:00,26,20.99,20.99,20.97,20.97,13
20190701|2018-12-26 07:30,26,21.01,21.01,21.01,21.01,2
20190701|2018-12-26 08:00,26,20.95,20.95,20.95,20.95,1
20190701|2018-12-26 08:30,26,20.84,21.25,20.77,21.23,252
20190701|2018-12-26 09:00,26,21.25,21.25,20.98,20.98,87
20190701|2018-12-26 09:30,26,21,21.17,20.96,21.17,213
20190701|2018-12-26 10:00,26,21.15,21.15,20.98,21.02,96
20190701|2018-12-26 10:30,26,21,21,20.85,20.86,99
20190701|2018-12-26 11:00,26,20.85,20.9,20.72,20.75,90
20190701|2018-12-26 11:30,26,20.79,20.85,20.72,20.72,171
20190701|2018-12-26 12:00,26,20.68,20.81,20.68,20.8,122
20190701|2018-12-26 12:30,26,20.78,20.8,20.7,20.7,27
20190701|2018-12-26 13:00,26,20.7,20.81,20.7,20.78,17
20190701|2018-12-26 13:30,26,20.82,20.91,20.75,20.77,235
20190701|2018-12-26 14:00,26,20.77,20.96,20.7,20.8,400
20190701|2018-12-26 14:30,26,20.85,20.9,20.65,20.75,368
20190701|2018-12-26 15:00,26,20.8,20.8,20.7,20.76,177
20190701|2018-12-26 15:30,26,20.75,20.8,20.75,20.8,3
20190701|2018-12-26 17:00,27,20.8,20.8,20.8,20.8,1
20190701|2018-12-26 17:30,27,20.8,20.8,20.8,20.8,3
20190701|2018-12-26 18:00,27,20.8,20.8,20.8,20.8,3
20190701|2018-12-26 20:30,27,20.82,20.82,20.82,20.82,4
20190701|2018-12-26 21:30,27,20.84,20.84,20.84,20.84,1
20190701|2018-12-26 23:30,27,20.84,20.84,20.84,20.84,1
20190701|2018-12-27 00:00,27,20.87,20.88,20.87,20.88,3
20190701|2018-12-27 01:00,27,20.87,20.87,20.87,20.87,10
20190701|2018-12-27 01:30,27,20.9,20.9,20.88,20.88,2
20190701|2018-12-27 02:00,27,20.9,20.9,20.9,20.9,2
20190701|2018-12-27 03:00,27,21,21.07,20.99,21.07,10
20190701|2018-12-27 03:30,27,21.07,21.11,21.07,21.11,17
20190701|2018-12-27 04:00,27,21.12,21.12,21.05,21.05,2
20190701|2018-12-27 06:00,27,21.08,21.08,21.08,21.08,4
20190701|2018-12-27 06:30,27,21.04,21.05,21.01,21.01,11
20190701|2018-12-27 07:00,27,21.1,21.1,21.05,21.05,2
20190701|2018-12-27 07:30,27,21.08,21.16,21.08,21.16,63
20190701|2018-12-27 08:00,27,21.17,21.22,21.07,21.1,163
20190701|2018-12-27 08:30,27,21.13,21.22,21,21.16,102
20190701|2018-12-27 09:00,27,21.21,21.3,21.2,21.29,135
20190701|2018-12-27 09:30,27,21.3,21.38,21.23,21.35,241
20190701|2018-12-27 10:00,27,21.37,21.4,21.3,21.3,78
20190701|2018-12-27 10:30,27,21.27,21.35,21.22,21.3,109
20190701|2018-12-27 11:00,27,21.35,21.46,21.3,21.45,10
20190701|2018-12-27 11:30,27,21.42,21.45,21.38,21.38,30
20190701|2018-12-27 12:00,27,21.36,21.41,21.36,21.39,58
20190701|2018-12-27 12:30,27,21.35,21.45,21.35,21.45,3
20190701|2018-12-27 13:00,27,21.5,21.62,21.5,21.55,57
20190701|2018-12-27 13:30,27,21.55,21.62,21.4,21.4,33
20190701|2018-12-27 14:00,27,21.35,21.35,21.11,21.11,47
20190701|2018-12-27 14:30,27,21.11,21.15,21.02,21.15,87
20190701|2018-12-27 15:00,27,20.97,21.06,20.92,20.98,55
20190701|2018-12-27 15:30,27,21,21.1,20.96,21.07,27
20190701|2018-12-27 17:30,28,21.15,21.15,21.15,21.15,1
20190701|2018-12-27 23:30,28,20.98,21.04,20.98,21.04,6
20190701|2018-12-28 00:30,28,21.09,21.09,21.09,21.09,2
20190701|2018-12-28 01:00,28,21.09,21.09,21.09,21.09,1
20190701|2018-12-28 03:00,28,21.1,21.12,21.08,21.08,7
20190701|2018-12-28 03:30,28,21.1,21.1,21.1,21.1,3
20190701|2018-12-28 04:30,28,21,21,21,21,2
20190701|2018-12-28 05:00,28,21,21,21,21,4
20190701|2018-12-28 05:30,28,20.95,21.01,20.95,21.01,5
20190701|2018-12-28 06:00,28,21,21,21,21,10
20190701|2018-12-28 07:30,28,21.1,21.1,21.1,21.1,1
20190701|2018-12-28 08:00,28,21.05,21.05,21.05,21.05,1
20190701|2018-12-28 08:30,28,21.15,21.17,21.15,21.15,52
20190701|2018-12-28 09:00,28,21.15,21.16,21.11,21.13,136
20190701|2018-12-28 09:30,28,21.21,21.3,21.2,21.28,225
20190701|2018-12-28 10:00,28,21.3,21.3,21.21,21.22,84
20190701|2018-12-28 10:30,28,21.25,21.27,21.25,21.27,6
20190701|2018-12-28 11:00,28,21.18,21.22,21.14,21.22,60
20190701|2018-12-28 11:30,28,21.13,21.15,21.01,21.03,27
20190701|2018-12-28 12:00,28,21.05,21.06,20.98,21.02,22
20190701|2018-12-28 12:30,28,21.15,21.2,21.08,21.08,129
20190701|2018-12-28 13:00,28,21.05,21.05,20.99,21.03,8
20190701|2018-12-28 13:30,28,20.9,20.9,20.88,20.88,5
20190701|2018-12-28 14:00,28,20.95,20.95,20.9,20.9,48
20190701|2018-12-28 14:30,28,21,21.06,20.88,20.95,96
20190701|2018-12-28 15:00,28,20.95,21.05,20.91,20.95,101
20190701|2018-12-28 15:30,28,20.95,20.95,20.95,20.95,6
20190701|2018-12-30 17:00,31,20.86,20.89,20.86,20.86,27
20190701|2018-12-30 17:30,31,20.85,20.85,20.85,20.85,4
20190701|2018-12-30 18:00,31,20.86,20.86,20.84,20.84,11
20190701|2018-12-30 18:30,31,20.85,20.85,20.85,20.85,1
20190701|2018-12-30 21:00,31,20.84,20.84,20.84,20.84,1
20190701|2018-12-30 22:00,31,20.89,20.89,20.89,20.89,1
20190701|2018-12-30 23:00,31,20.89,20.89,20.89,20.89,4
20190701|2018-12-31 00:00,31,20.9,20.9,20.86,20.89,56
20190701|2018-12-31 00:30,31,20.89,20.89,20.86,20.87,6
20190701|2018-12-31 07:00,31,20.75,20.75,20.75,20.75,11
20190701|2018-12-31 07:30,31,20.7,20.7,20.7,20.7,1
20190701|2018-12-31 08:00,31,20.7,20.7,20.7,20.7,1
20190701|2018-12-31 08:30,31,20.7,20.81,20.7,20.78,127
20190701|2018-12-31 09:00,31,20.77,20.86,20.77,20.85,40
20190701|2018-12-31 09:30,31,20.85,20.85,20.81,20.85,47
20190701|2018-12-31 10:00,31,20.84,20.85,20.8,20.8,75
20190701|2018-12-31 10:30,31,20.85,20.85,20.8,20.83,43
20190701|2018-12-31 11:30,31,20.77,20.79,20.75,20.79,11
20190701|2018-12-31 12:00,31,20.75,20.75,20.68,20.68,79
20190701|2018-12-31 12:30,31,20.71,20.8,20.71,20.8,28
20190701|2018-12-31 13:00,31,20.8,20.8,20.78,20.78,15
20190701|2018-12-31 13:30,31,20.85,20.86,20.79,20.85,119
20190701|2018-12-31 14:00,31,20.85,20.87,20.8,20.82,222
20190701|2018-12-31 14:30,31,20.78,20.8,20.67,20.68,101
20190701|2018-12-31 15:00,31,20.72,20.72,20.6,20.67,158
20190701|2018-12-31 15:30,31,20.64,20.64,20.64,20.64,1
20190701|2019-01-01 17:00,2,20.6,20.6,20.6,20.6,13
20190701|2019-01-01 17:30,2,20.54,20.54,20.54,20.54,4
20190701|2019-01-01 19:30,2,20.62,20.62,20.62,20.62,8
20190701|2019-01-01 20:00,2,20.64,20.72,20.64,20.7,51
20190701|2019-01-01 20:30,2,20.7,20.8,20.7,20.8,8
20190701|2019-01-01 22:00,2,20.8,20.82,20.8,20.82,5
20190701|2019-01-02 01:00,2,20.85,20.85,20.85,20.85,1
20190701|2019-01-02 01:30,2,20.88,20.88,20.88,20.88,2
20190701|2019-01-02 02:00,2,20.9,21.07,20.9,21.07,9
20190701|2019-01-02 02:30,2,21.08,21.08,21.04,21.05,53
20190701|2019-01-02 03:30,2,21.03,21.03,21,21,2
20190701|2019-01-02 05:00,2,21,21,21,21,1
20190701|2019-01-02 05:30,2,21,21,21,21,9
20190701|2019-01-02 06:30,2,20.96,20.96,20.93,20.96,4
20190701|2019-01-02 07:00,2,21,21,20.99,20.99,4
20190701|2019-01-02 08:30,2,20.85,20.95,20.8,20.9,130
20190701|2019-01-02 09:00,2,20.85,20.85,20.8,20.85,21
20190701|2019-01-02 09:30,2,20.9,20.9,20.73,20.76,74
20190701|2019-01-02 10:00,2,20.75,20.75,20.66,20.66,14
20190701|2019-01-02 10:30,2,20.7,20.8,20.7,20.8,4
20190701|2019-01-02 11:00,2,20.75,20.82,20.75,20.78,40
20190701|2019-01-02 11:30,2,20.8,20.8,20.6,20.6,141
20190701|2019-01-02 12:00,2,20.6,20.65,20.56,20.65,24
20190701|2019-01-02 12:30,2,20.61,20.65,20.61,20.65,25
20190701|2019-01-02 13:00,2,20.65,20.66,20.61,20.62,59
20190701|2019-01-02 13:30,2,20.6,20.71,20.57,20.71,738
20190701|2019-01-02 14:00,2,20.72,20.75,20.63,20.63,65
20190701|2019-01-02 14:30,2,20.68,20.72,20.51,20.51,155
20190701|2019-01-02 15:00,2,20.52,20.63,20.51,20.62,241
20190701|2019-01-02 15:30,2,20.65,20.81,20.65,20.8,87
20190701|2019-01-02 17:00,3,20.93,20.98,20.91,20.98,136
20190701|2019-01-02 18:00,3,20.95,20.95,20.94,20.94,8
20190701|2019-01-02 18:30,3,20.92,20.92,20.92,20.92,1
20190701|2019-01-02 19:30,3,20.9,20.9,20.9,20.9,1
20190701|2019-01-02 20:30,3,20.87,20.95,20.87,20.92,20
20190701|2019-01-02 21:30,3,20.95,20.95,20.95,20.95,2
20190701|2019-01-02 23:30,3,20.99,21,20.97,21,4
20190701|2019-01-03 01:00,3,20.95,20.95,20.95,20.95,3
20190701|2019-01-03 02:00,3,21,21.05,20.97,21.05,70
20190701|2019-01-03 03:30,3,21,21.05,21,21.05,11
20190701|2019-01-03 04:00,3,21.05,21.05,21.05,21.05,5
20190701|2019-01-03 05:00,3,21.1,21.1,21.1,21.1,6
20190701|2019-01-03 06:30,3,21,21,21,21,3
20190701|2019-01-03 08:00,3,20.8,20.8,20.8,20.8,2
20190701|2019-01-03 08:30,3,20.8,20.95,20.79,20.85,100
20190701|2019-01-03 09:00,3,20.9,21.11,20.9,21.05,100
20190701|2019-01-03 09:30,3,21.1,21.27,21.1,21.16,99
20190701|2019-01-03 10:00,3,21.1,21.1,20.98,21,35
20190701|2019-01-03 10:30,3,21.05,21.07,20.87,20.9,166
20190701|2019-01-03 11:00,3,20.9,21.05,20.9,21.03,95
20190701|2019-01-03 11:30,3,21.05,21.1,21.02,21.07,34
20190701|2019-01-03 12:00,3,21,21.1,21,21.04,53
20190701|2019-01-03 12:30,3,21.05,21.05,20.96,21.01,98
20190701|2019-01-03 13:00,3,21.02,21.05,20.88,20.88,143
20190701|2019-01-03 13:30,3,20.85,20.96,20.83,20.96,47
20190701|2019-01-03 14:00,3,21,21.05,20.97,21,241
20190701|2019-01-03 14:30,3,21,21.05,20.91,21.05,82
20190701|2019-01-03 15:00,3,21.05,21.13,21.02,21.05,447
20190701|2019-01-03 15:30,3,21.06,21.07,21.03,21.07,11
20190701|2019-01-03 17:00,4,21.05,21.05,21.05,21.05,1
20190701|2019-01-03 17:30,4,21.03,21.08,21.03,21.08,16
20190701|2019-01-03 18:00,4,21.08,21.14,21.06,21.14,8
20190701|2019-01-03 18:30,4,21.13,21.13,21.13,21.13,1
20190701|2019-01-03 20:00,4,21.05,21.05,21.05,21.05,1
20190701|2019-01-03 20:30,4,21.01,21.01,21,21,10
20190701|2019-01-03 21:00,4,20.99,20.99,20.99,20.99,30
20190701|2019-01-03 21:30,4,20.94,20.96,20.94,20.96,5
20190701|2019-01-03 22:00,4,21,21,21,21,10
20190701|2019-01-04 01:30,4,20.85,20.85,20.85,20.85,1
20190701|2019-01-04 02:00,4,20.85,20.9,20.83,20.9,62
20190701|2019-01-04 02:30,4,20.9,20.9,20.9,20.9,3
20190701|2019-01-04 04:00,4,20.85,20.85,20.85,20.85,9
20190701|2019-01-04 05:00,4,20.8,20.8,20.8,20.8,1
20190701|2019-01-04 06:00,4,20.8,20.8,20.8,20.8,2
20190701|2019-01-04 06:30,4,20.8,20.8,20.8,20.8,6
20190701|2019-01-04 07:30,4,20.8,20.85,20.75,20.75,35
20190701|2019-01-04 08:00,4,20.69,20.7,20.65,20.7,23
20190701|2019-01-04 08:30,4,20.7,20.82,20.7,20.82,462
20190701|2019-01-04 09:00,4,20.8,20.82,20.62,20.62,425
20190701|2019-01-04 09:30,4,20.6,20.63,20.56,20.56,69
20190701|2019-01-04 10:00,4,20.6,20.61,20.52,20.6,311
20190701|2019-01-04 10:30,4,20.6,20.62,20.57,20.57,93
20190701|2019-01-04 11:00,4,20.6,20.61,20.56,20.58,51
20190701|2019-01-04 11:30,4,20.6,20.6,20.48,20.51,57
20190701|2019-01-04 12:00,4,20.55,20.55,20.42,20.45,126
20190701|2019-01-04 12:30,4,20.45,20.52,20.45,20.52,135
20190701|2019-01-04 13:00,4,20.5,20.52,20.42,20.45,280
20190701|2019-01-04 13:30,4,20.45,20.52,20.42,20.47,232
20190701|2019-01-04 14:00,4,20.5,20.5,20.41,20.48,299
20190701|2019-01-04 14:30,4,20.47,20.47,20.3,20.35,227
20190701|2019-01-04 15:00,4,20.35,20.35,20.25,20.26,104
20190701|2019-01-04 15:30,4,20.29,20.32,20.27,20.28,40
20190701|2019-01-06 17:30,7,20.2,20.2,20.2,20.2,4
20190701|2019-01-06 18:00,7,20.1,20.1,20.1,20.1,30
20190701|2019-01-06 19:30,7,20.18,20.2,20.18,20.2,12
20190701|2019-01-06 20:00,7,20.2,20.2,20.18,20.18,68
20190701|2019-01-06 20:30,7,20.18,20.2,20.15,20.2,12
20190701|2019-01-06 21:00,7,20.2,20.2,20.2,20.2,2
20190701|2019-01-06 21:30,7,20.2,20.2,20.2,20.2,7
20190701|2019-01-06 22:00,7,20.2,20.2,20.2,20.2,7
20190701|2019-01-07 00:00,7,20.25,20.25,20.25,20.25,1
20190701|2019-01-07 01:00,7,20.23,20.23,20.23,20.23,1
20190701|2019-01-07 01:30,7,20.21,20.21,20.21,20.21,1
20190701|2019-01-07 02:00,7,20.25,20.26,20.23,20.26,20
20190701|2019-01-07 02:30,7,20.25,20.3,20.25,20.3,55
20190701|2019-01-07 03:00,7,20.33,20.33,20.33,20.33,1
20190701|2019-01-07 03:30,7,20.35,20.35,20.33,20.35,17
20190701|2019-01-07 05:00,7,20.35,20.35,20.35,20.35,1
20190701|2019-01-07 06:00,7,20.3,20.3,20.3,20.3,3
20190701|2019-01-07 08:30,7,20.25,20.37,20.2,20.37,93
20190701|2019-01-07 09:00,7,20.36,20.4,20.26,20.3,233
20190701|2019-01-07 09:30,7,20.27,20.27,20.17,20.17,163
20190701|2019-01-07 10:00,7,20.2,20.21,20.11,20.11,60
20190701|2019-01-07 10:30,7,20.12,20.13,20.06,20.07,49
20190701|2019-01-07 11:00,7,20.06,20.1,20.06,20.08,117
20190701|2019-01-07 11:30,7,20.08,20.1,20.06,20.07,158
20190701|2019-01-07 12:00,7,20.03,20.05,20,20.03,40
20190701|2019-01-07 12:30,7,20.02,20.14,20.01,20.14,187
20190701|2019-01-07 13:00,7,20.12,20.16,20.1,20.15,159
20190701|2019-01-07 13:30,7,20.18,20.2,20.13,20.17,156
20190701|2019-01-07 14:00,7,20.15,20.18,20.07,20.07,75
20190701|2019-01-07 14:30,7,20.05,20.16,20.05,20.16,134
20190701|2019-01-07 15:00,7,20.16,20.21,20.13,20.16,216
20190701|2019-01-07 15:30,7,20.16,20.16,20.1,20.12,36
20190701|2019-01-07 19:00,8,20.14,20.14,20.14,20.14,4
20190701|2019-01-07 20:00,8,20.15,20.17,20.15,20.16,4
20190701|2019-01-07 23:00,8,20.15,20.15,20.15,20.15,1
20190701|2019-01-08 02:00,8,20.12,20.12,20.12,20.12,6
20190701|2019-01-08 04:30,8,20.11,20.11,20.11,20.11,1
20190701|2019-01-08 05:00,8,20.11,20.11,20.09,20.09,9
20190701|2019-01-08 06:00,8,20.1,20.1,20.1,20.1,1
20190701|2019-01-08 06:30,8,20.12,20.12,20.11,20.12,4
20190701|2019-01-08 07:00,8,20.13,20.13,20.1,20.1,3
20190701|2019-01-08 08:00,8,20.1,20.12,20.1,20.11,47
20190701|2019-01-08 08:30,8,20.11,20.25,20.06,20.22,633
20190701|2019-01-08 09:00,8,20.21,20.28,20.15,20.22,577
20190701|2019-01-08 09:30,8,20.25,20.32,20.23,20.32,147
20190701|2019-01-08 10:00,8,20.25,20.26,20.23,20.25,191
20190701|2019-01-08 10:30,8,20.3,20.31,20.24,20.24,42
20190701|2019-01-08 11:00,8,20.22,20.25,20.11,20.15,147
20190701|2019-01-08 11:30,8,20.15,20.23,20.15,20.21,167
20190701|2019-01-08 12:00,8,20.15,20.15,20.08,20.13,56
20190701|2019-01-08 12:30,8,20.09,20.18,20.09,20.09,70
20190701|2019-01-08 13:00,8,20.1,20.15,20.09,20.12,433
20190701|2019-01-08 13:30,8,20.12,20.12,20.02,20.02,115
20190701|2019-01-08 14:00,8,20.02,20.05,19.98,19.98,197
20190701|2019-01-08 14:30,8,19.98,20.02,19.92,19.97,369
20190701|2019-01-08 15:00,8,19.96,19.97,19.85,19.9,646
20190701|2019-01-08 15:30,8,19.87,19.95,19.87,19.94,236
20190701|2019-01-08 18:30,9,19.95,19.95,19.95,19.95,21
20190701|2019-01-08 19:30,9,19.9,19.9,19.9,19.9,1
20190701|2019-01-09 00:30,9,19.93,19.93,19.93,19.93,1
20190701|2019-01-09 01:30,9,19.93,19.93,19.93,19.93,6
20190701|2019-01-09 02:00,9,19.93,19.93,19.93,19.93,4
20190701|2019-01-09 06:30,9,19.9,19.9,19.9,19.9,1
20190701|2019-01-09 07:00,9,19.91,19.92,19.9,19.91,14
20190701|2019-01-09 08:00,9,19.88,19.88,19.85,19.85,13
20190701|2019-01-09 08:30,9,19.83,19.86,19.8,19.81,309
20190701|2019-01-09 09:00,9,19.79,19.8,19.7,19.75,270
20190701|2019-01-09 09:30,9,19.78,19.93,19.78,19.87,123
20190701|2019-01-09 10:00,9,19.9,19.9,19.82,19.86,92
20190701|2019-01-09 10:30,9,19.86,19.87,19.83,19.84,66
20190701|2019-01-09 11:00,9,19.87,19.92,19.85,19.85,56
20190701|2019-01-09 11:30,9,19.85,19.87,19.8,19.8,42
20190701|2019-01-09 12:00,9,19.82,19.87,19.82,19.85,29
20190701|2019-01-09 12:30,9,19.87,19.91,19.85,19.85,65
20190701|2019-01-09 13:00,9,19.84,19.93,19.84,19.9,106
20190701|2019-01-09 13:30,9,19.83,19.83,19.7,19.7,31
20190701|2019-01-09 14:00,9,19.76,19.76,19.68,19.71,106
20190701|2019-01-09 14:30,9,19.72,19.85,19.68,19.8,153
20190701|2019-01-09 15:00,9,19.8,19.85,19.8,19.85,212
20190701|2019-01-09 15:30,9,19.85,19.88,19.82,19.86,83
20190701|2019-01-09 17:00,10,19.88,19.88,19.88,19.88,9
20190701|2019-01-09 19:00,10,19.95,19.99,19.95,19.99,4
20190701|2019-01-09 19:30,10,19.97,20,19.97,20,13
20190701|2019-01-09 20:30,10,19.99,19.99,19.99,19.99,1
20190701|2019-01-09 23:30,10,20,20,20,20,16
20190701|2019-01-10 02:00,10,20,20.04,20,20,69
20190701|2019-01-10 05:00,10,20.05,20.05,19.98,19.98,12
20190701|2019-01-10 06:00,10,19.97,19.97,19.93,19.93,34
20190701|2019-01-10 07:00,10,19.9,19.9,19.9,19.9,94
20190701|2019-01-10 07:30,10,19.9,19.9,19.87,19.88,43
20190701|2019-01-10 08:00,10,19.86,19.86,19.86,19.86,3
20190701|2019-01-10 08:30,10,19.9,20.01,19.9,19.93,171
20190701|2019-01-10 09:00,10,19.95,19.97,19.9,19.9,162
20190701|2019-01-10 09:30,10,19.95,19.97,19.87,19.87,192
20190701|2019-01-10 10:00,10,19.87,19.92,19.86,19.92,124
20190701|2019-01-10 10:30,10,19.92,19.92,19.86,19.9,24
20190701|2019-01-10 11:00,10,19.91,19.91,19.85,19.85,178
20190701|2019-01-10 11:30,10,19.87,19.92,19.82,19.84,109
20190701|2019-01-10 12:00,10,19.86,19.98,19.86,19.92,87
20190701|2019-01-10 12:30,10,19.95,20.02,19.91,19.92,43
20190701|2019-01-10 13:00,10,19.9,19.9,19.81,19.84,21
20190701|2019-01-10 13:30,10,19.86,19.91,19.82,19.86,88
20190701|2019-01-10 14:00,10,19.86,19.87,19.8,19.82,150
20190701|2019-01-10 14:30,10,19.8,19.85,19.76,19.81,189
20190701|2019-01-10 15:00,10,19.81,19.85,19.77,19.8,292
20190701|2019-01-10 15:30,10,19.85,19.87,19.82,19.82,50
20190701|2019-01-10 17:00,11,19.83,19.83,19.83,19.83,7
20190701|2019-01-10 19:00,11,19.9,19.9,19.9,19.9,17
20190701|2019-01-11 06:00,11,19.91,19.91,19.88,19.88,4
20190701|2019-01-11 07:00,11,19.93,19.93,19.93,19.93,15
20190701|2019-01-11 08:00,11,19.93,19.95,19.93,19.95,64
20190701|2019-01-11 08:30,11,19.95,19.98,19.86,19.91,426
20190701|2019-01-11 09:00,11,19.85,19.86,19.71,19.83,298
20190701|2019-01-11 09:30,11,19.83,19.86,19.75,19.75,116
20190701|2019-01-11 10:00,11,19.76,19.77,19.71,19.75,186
20190701|2019-01-11 10:30,11,19.71,19.8,19.67,19.71,42
20190701|2019-01-11 11:00,11,19.7,19.71,19.61,19.61,58
20190701|2019-01-11 11:30,11,19.6,19.66,19.55,19.64,47
20190701|2019-01-11 12:00,11,19.7,19.76,19.62,19.76,58
20190701|2019-01-11 12:30,11,19.75,19.75,19.61,19.61,24
20190701|2019-01-11 13:00,11,19.61,19.62,19.56,19.56,37
20190701|2019-01-11 13:30,11,19.58,19.61,19.57,19.61,55
20190701|2019-01-11 14:00,11,19.6,19.61,19.56,19.61,19
20190701|2019-01-11 14:30,11,19.65,19.65,19.55,19.58,126
20190701|2019-01-11 15:00,11,19.55,19.65,19.55,19.59,177
20190701|2019-01-11 15:30,11,19.6,19.62,19.59,19.62,61
20190701|2019-01-13 17:00,14,19.65,19.65,19.65,19.65,9
20190701|2019-01-13 19:00,14,19.7,19.75,19.7,19.7,11
20190701|2019-01-13 19:30,14,19.73,19.78,19.73,19.78,25
20190701|2019-01-13 20:00,14,19.78,19.82,19.78,19.81,12
20190701|2019-01-13 20:30,14,19.82,19.82,19.8,19.8,8
20190701|2019-01-14 00:00,14,19.82,19.85,19.82,19.85,4
20190701|2019-01-14 00:30,14,19.85,19.85,19.82,19.82,5
20190701|2019-01-14 01:00,14,19.82,19.82,19.82,19.82,1
20190701|2019-01-14 03:00,14,19.78,19.78,19.78,19.78,1
20190701|2019-01-14 03:30,14,19.75,19.8,19.75,19.8,5
20190701|2019-01-14 04:00,14,19.8,19.85,19.79,19.83,13
20190701|2019-01-14 06:00,14,19.75,19.75,19.75,19.75,2
20190701|2019-01-14 07:30,14,19.7,19.7,19.7,19.7,5
20190701|2019-01-14 08:00,14,19.71,19.72,19.63,19.63,53
20190701|2019-01-14 08:30,14,19.6,19.8,19.6,19.8,358
20190701|2019-01-14 09:00,14,19.82,19.82,19.67,19.76,225
20190701|2019-01-14 09:30,14,19.76,19.76,19.58,19.6,194
20190701|2019-01-14 10:00,14,19.62,19.68,19.61,19.62,136
20190701|2019-01-14 10:30,14,19.6,19.62,19.48,19.52,202
20190701|2019-01-14 11:00,14,19.52,19.55,19.47,19.48,159
20190701|2019-01-14 11:30,14,19.5,19.51,19.47,19.51,55
20190701|2019-01-14 12:00,14,19.51,19.51,19.45,19.45,17
20190701|2019-01-14 12:30,14,19.45,19.45,19.39,19.41,53
20190701|2019-01-14 13:00,14,19.42,19.45,19.4,19.43,77
20190701|2019-01-14 13:30,14,19.45,19.5,19.41,19.41,93
20190701|2019-01-14 14:00,14,19.4,19.45,19.36,19.41,69
20190701|2019-01-14 14:30,14,19.45,19.5,19.41,19.46,80
20190701|2019-01-14 15:00,14,19.46,19.57,19.46,19.53,233
20190701|2019-01-14 15:30,14,19.54,19.54,19.54,19.54,2
20190701|2019-01-14 18:00,15,19.5,19.5,19.48,19.48,14
20190701|2019-01-14 18:30,15,19.44,19.44,19.44,19.44,1
20190701|2019-01-14 19:00,15,19.5,19.5,19.5,19.5,1
20190701|2019-01-14 19:30,15,19.45,19.45,19.45,19.45,21
20190701|2019-01-14 20:00,15,19.4,19.45,19.4,19.4,13
20190701|2019-01-14 21:00,15,19.4,19.4,19.4,19.4,1
20190701|2019-01-14 21:30,15,19.4,19.4,19.4,19.4,1
20190701|2019-01-15 03:00,15,19.45,19.45,19.43,19.43,6
20190701|2019-01-15 03:30,15,19.48,19.5,19.48,19.5,2
20190701|2019-01-15 04:00,15,19.52,19.52,19.51,19.51,10
20190701|2019-01-15 07:00,15,19.5,19.5,19.5,19.5,1
20190701|2019-01-15 07:30,15,19.52,19.52,19.52,19.52,1
20190701|2019-01-15 08:00,15,19.46,19.5,19.45,19.5,7
20190701|2019-01-15 08:30,15,19.5,19.5,19.27,19.27,130
20190701|2019-01-15 09:00,15,19.25,19.25,19.15,19.2,133
20190701|2019-01-15 09:30,15,19.2,19.2,19.17,19.18,118
20190701|2019-01-15 10:00,15,19.1,19.18,19.08,19.13,189
20190701|2019-01-15 10:30,15,19.13,19.15,19.02,19.02,164
20190701|2019-01-15 11:00,15,19,19.08,19,19.07,97
20190701|2019-01-15 11:30,15,19.08,19.1,19.02,19.06,60
20190701|2019-01-15 12:00,15,19.05,19.07,19.02,19.05,40
20190701|2019-01-15 12:30,15,19.05,19.05,19.05,19.05,8
20190701|2019-01-15 13:00,15,19.05,19.16,19.05,19.15,151
20190701|2019-01-15 13:30,15,19.16,19.18,19.06,19.06,182
20190701|2019-01-15 14:00,15,19.06,19.14,19.03,19.11,258
20190701|2019-01-15 14:30,15,19.11,19.16,19.08,19.1,215
20190701|2019-01-15 15:00,15,19.1,19.2,19.08,19.18,427
20190701|2019-01-15 15:30,15,19.18,19.2,19.18,19.19,49
20190701|2019-01-15 19:30,16,19.2,19.25,19.18,19.25,13
20190701|2019-01-15 20:00,16,19.22,19.22,19.22,19.22,2
20190701|2019-01-15 21:00,16,19.2,19.2,19.2,19.2,26
20190701|2019-01-15 21:30,16,19.21,19.22,19.2,19.2,4
20190701|2019-01-15 22:00,16,19.17,19.17,19.17,19.17,6
20190701|2019-01-15 22:30,16,19.18,19.18,19.18,19.18,5
20190701|2019-01-15 23:00,16,19.15,19.15,19.15,19.15,1
20190701|2019-01-16 00:00,16,19.16,19.16,19.16,19.16,11
20190701|2019-01-16 00:30,16,19.16,19.16,19.16,19.16,76
20190701|2019-01-16 02:00,16,19.15,19.15,19.15,19.15,20
20190701|2019-01-16 03:00,16,19.15,19.17,19.15,19.17,7
20190701|2019-01-16 03:30,16,19.15,19.15,19.15,19.15,2
20190701|2019-01-16 05:30,16,19.15,19.15,19.15,19.15,2
20190701|2019-01-16 07:00,16,19.1,19.1,19.05,19.08,11
20190701|2019-01-16 07:30,16,19.05,19.06,19.05,19.05,8
20190701|2019-01-16 08:00,16,19.03,19.06,19.03,19.05,5
20190701|2019-01-16 08:30,16,19,19.06,19,19.01,463
20190701|2019-01-16 09:00,16,19,19,18.9,18.91,1023
20190701|2019-01-16 09:30,16,18.91,19.01,18.85,18.92,1611
20190701|2019-01-16 10:00,16,18.95,19.08,18.91,18.91,273
20190701|2019-01-16 10:30,16,18.91,19.04,18.91,19,162
20190701|2019-01-16 11:00,16,19,19,18.92,18.92,64
20190701|2019-01-16 11:30,16,18.95,18.98,18.92,18.92,155
20190701|2019-01-16 12:00,16,18.95,19.01,18.95,19,542
20190701|2019-01-16 12:30,16,19,19.01,18.97,19,25
20190701|2019-01-16 13:00,16,19,19.03,18.98,19.03,251
20190701|2019-01-16 13:30,16,19.01,19.06,19,19.06,76
20190701|2019-01-16 14:00,16,19.05,19.07,19.01,19.06,423
20190701|2019-01-16 14:30,16,19.06,19.13,19.05,19.12,605
20190701|2019-01-16 15:00,16,19.13,19.25,19.07,19.2,376
20190701|2019-01-16 15:30,16,19.2,19.2,19.12,19.15,149
20190701|2019-01-16 18:00,17,19.17,19.17,19.17,19.17,2
20190701|2019-01-16 18:30,17,19.2,19.2,19.2,19.2,1
20190701|2019-01-16 19:30,17,19.25,19.25,19.25,19.25,1
20190701|2019-01-16 20:30,17,19.22,19.23,19.22,19.22,22
20190701|2019-01-16 21:30,17,19.2,19.2,19.2,19.2,1
20190701|2019-01-16 22:00,17,19.2,19.2,19.2,19.2,3
20190701|2019-01-17 00:30,17,19.25,19.25,19.25,19.25,2
20190701|2019-01-17 01:30,17,19.25,19.25,19.25,19.25,2
20190701|2019-01-17 02:00,17,19.28,19.28,19.28,19.28,1
20190701|2019-01-17 03:00,17,19.2,19.2,19.18,19.18,5
20190701|2019-01-17 03:30,17,19.2,19.2,19.18,19.2,36
20190701|2019-01-17 04:00,17,19.17,19.17,19.17,19.17,1
20190701|2019-01-17 05:00,17,19.15,19.2,19.15,19.18,43
20190701|2019-01-17 06:00,17,19.2,19.22,19.19,19.19,10
20190701|2019-01-17 07:30,17,19.16,19.17,19.16,19.17,31
20190701|2019-01-17 08:00,17,19.15,19.15,19.15,19.15,138
20190701|2019-01-17 08:30,17,19.15,19.18,19.1,19.13,298
20190701|2019-01-17 09:00,17,19.12,19.17,19.1,19.15,257
20190701|2019-01-17 09:30,17,19.15,19.16,19.09,19.15,80
20190701|2019-01-17 10:00,17,19.15,19.18,19.15,19.15,84
20190701|2019-01-17 10:30,17,19.13,19.18,19.12,19.15,85
20190701|2019-01-17 11:00,17,19.17,19.23,19.15,19.17,336
20190701|2019-01-17 11:30,17,19.17,19.21,19.12,19.13,260
20190701|2019-01-17 12:00,17,19.11,19.13,19.05,19.07,325
20190701|2019-01-17 12:30,17,19.1,19.12,19.1,19.1,113
20190701|2019-01-17 13:00,17,19.12,19.18,19.11,19.16,78
20190701|2019-01-17 13:30,17,19.16,19.19,19,19.15,424
20190701|2019-01-17 14:00,17,19.14,19.23,19.08,19.12,441
20190701|2019-01-17 14:30,17,19.13,19.25,19.12,19.15,184
20190701|2019-01-17 15:00,17,19.18,19.23,19.05,19.08,459
20190701|2019-01-17 15:30,17,19.05,19.07,19.05,19.06,63
20190701|2019-01-17 17:00,18,19.08,19.08,19.08,19.08,9
20190701|2019-01-17 17:30,18,19.09,19.09,19.09,19.09,3
20190701|2019-01-17 18:00,18,19.1,19.1,19.1,19.1,3
20190701|2019-01-17 18:30,18,19.1,19.1,19.05,19.09,36
20190701|2019-01-17 19:00,18,19.05,19.05,19.05,19.05,3
20190701|2019-01-18 02:00,18,19.05,19.06,19.05,19.05,28
20190701|2019-01-18 02:30,18,19.05,19.05,19.05,19.05,1
20190701|2019-01-18 03:00,18,19.04,19.04,19.04,19.04,2
20190701|2019-01-18 04:30,18,19.05,19.05,19.05,19.05,1
20190701|2019-01-18 05:00,18,19.03,19.04,19.02,19.02,17
20190701|2019-01-18 05:30,18,19.02,19.03,19,19,47
20190701|2019-01-18 06:00,18,19,19,18.95,18.95,18
20190701|2019-01-18 06:30,18,18.98,18.98,18.98,18.98,4
20190701|2019-01-18 07:00,18,18.98,18.98,18.98,18.98,4
20190701|2019-01-18 07:30,18,19,19,19,19,1
20190701|2019-01-18 08:00,18,18.95,18.96,18.9,18.9,139
20190701|2019-01-18 08:30,18,18.94,19.06,18.9,19.06,182
20190701|2019-01-18 09:00,18,19.06,19.13,18.95,18.96,350
20190701|2019-01-18 09:30,18,18.95,18.96,18.9,18.91,222
20190701|2019-01-18 10:00,18,18.92,18.92,18.81,18.86,206
20190701|2019-01-18 10:30,18,18.86,18.86,18.77,18.8,129
20190701|2019-01-18 11:00,18,18.75,18.81,18.75,18.81,83
20190701|2019-01-18 11:30,18,18.81,18.88,18.8,18.86,257
20190701|2019-01-18 12:00,18,18.86,18.95,18.86,18.87,203
20190701|2019-01-18 12:30,18,18.9,18.9,18.87,18.87,39
20190701|2019-01-18 13:00,18,18.85,18.85,18.8,18.84,44
20190701|2019-01-18 13:30,18,18.85,18.85,18.85,18.85,64
20190701|2019-01-18 14:00,18,18.89,18.93,18.87,18.87,27
20190701|2019-01-18 14:30,18,18.9,18.9,18.85,18.85,43
20190701|2019-01-18 15:00,18,18.87,19,18.85,18.9,192
20190701|2019-01-18 15:30,18,18.82,18.85,18.82,18.85,3
20190701|2019-01-20 17:00,21,18.87,18.87,18.87,18.87,1
20190701|2019-01-21 02:00,21,18.92,18.92,18.89,18.89,2
20190701|2019-01-21 02:30,21,18.9,18.9,18.9,18.9,9
20190701|2019-01-21 08:00,21,18.9,18.9,18.9,18.9,4
20190701|2019-01-21 09:30,21,18.91,18.95,18.91,18.95,24
20190701|2019-01-21 10:00,21,18.93,19,18.92,18.93,24
20190701|2019-01-21 19:00,22,18.9,18.9,18.9,18.9,1
20190701|2019-01-21 20:30,22,18.95,18.95,18.92,18.92,2
20190701|2019-01-21 22:00,22,18.95,18.95,18.95,18.95,3
20190701|2019-01-21 22:30,22,18.93,18.93,18.93,18.93,1
20190701|2019-01-21 23:00,22,18.95,18.95,18.95,18.95,4
20190701|2019-01-22 02:30,22,18.98,18.98,18.98,18.98,2
20190701|2019-01-22 03:00,22,18.96,18.96,18.96,18.96,1
20190701|2019-01-22 03:30,22,18.95,18.95,18.95,18.95,7
20190701|2019-01-22 05:00,22,19.02,19.02,19.01,19.01,11
20190701|2019-01-22 06:00,22,18.95,18.95,18.95,18.95,1
20190701|2019-01-22 07:30,22,18.97,18.97,18.97,18.97,1
20190701|2019-01-22 08:00,22,18.92,18.92,18.92,18.92,6
20190701|2019-01-22 08:30,22,18.92,19.05,18.92,18.97,326
20190701|2019-01-22 09:00,22,18.98,19.05,18.92,18.92,183
20190701|2019-01-22 09:30,22,18.96,19.02,18.95,19.01,47
20190701|2019-01-22 10:00,22,19.05,19.11,18.98,19,198
20190701|2019-01-22 10:30,22,19,19.18,18.96,19.17,176
20190701|2019-01-22 11:00,22,19.17,19.23,19.15,19.22,194
20190701|2019-01-22 11:30,22,19.25,19.25,19.15,19.15,53
20190701|2019-01-22 12:00,22,19.2,19.37,19.2,19.27,481
20190701|2019-01-22 12:30,22,19.28,19.3,19.2,19.25,76
20190701|2019-01-22 13:00,22,19.25,19.32,19.22,19.31,178
20190701|2019-01-22 13:30,22,19.3,19.35,19.24,19.25,361
20190701|2019-01-22 14:00,22,19.26,19.38,19.15,19.15,392
20190701|2019-01-22 14:30,22,19.2,19.3,19.07,19.2,453
20190701|2019-01-22 15:00,22,19.22,19.35,19.16,19.3,512
20190701|2019-01-22 15:30,22,19.31,19.32,19.25,19.25,40
20190701|2019-01-22 18:00,23,19.2,19.2,19.19,19.19,6
20190701|2019-01-22 18:30,23,19.2,19.2,19.2,19.2,7
20190701|2019-01-22 19:30,23,19.16,19.16,19.12,19.12,50
20190701|2019-01-22 21:30,23,19.15,19.15,19.15,19.15,5
20190701|2019-01-23 01:30,23,19.2,19.2,19.2,19.2,4
20190701|2019-01-23 02:00,23,19.2,19.2,19.2,19.2,3
20190701|2019-01-23 05:00,23,19.1,19.1,19.1,19.1,3
20190701|2019-01-23 05:30,23,19.1,19.1,19.1,19.1,4
20190701|2019-01-23 06:00,23,19.06,19.06,19.06,19.06,1
20190701|2019-01-23 07:30,23,19.05,19.05,19.05,19.05,1
20190701|2019-01-23 08:00,23,19.06,19.06,19.06,19.06,15
20190701|2019-01-23 08:30,23,19.05,19.25,19.05,19.2,281
20190701|2019-01-23 09:00,23,19.2,19.4,19.19,19.31,830
20190701|2019-01-23 09:30,23,19.33,19.4,19.25,19.4,295
20190701|2019-01-23 10:00,23,19.4,19.45,19.32,19.37,104
20190701|2019-01-23 10:30,23,19.4,19.51,19.4,19.5,61
20190701|2019-01-23 11:00,23,19.46,19.6,19.46,19.51,194
20190701|2019-01-23 11:30,23,19.5,19.55,19.45,19.46,386
20190701|2019-01-23 12:00,23,19.45,19.52,19.4,19.5,115
20190701|2019-01-23 12:30,23,19.49,19.49,19.35,19.4,77
20190701|2019-01-23 13:00,23,19.35,19.4,19.32,19.4,140
20190701|2019-01-23 13:30,23,19.4,19.55,19.4,19.5,202
20190701|2019-01-23 14:00,23,19.5,19.55,19.36,19.37,391
20190701|2019-01-23 14:30,23,19.4,19.46,19.35,19.35,538
20190701|2019-01-23 15:00,23,19.39,19.4,19.3,19.33,544
20190701|2019-01-23 15:30,23,19.3,19.32,19.3,19.31,18
20190701|2019-01-23 17:00,24,19.31,19.31,19.31,19.31,1
20190701|2019-01-23 18:00,24,19.4,19.4,19.37,19.37,2
20190701|2019-01-23 19:00,24,19.35,19.35,19.35,19.35,1
20190701|2019-01-23 20:30,24,19.4,19.4,19.4,19.4,1
20190701|2019-01-24 02:30,24,19.35,19.35,19.35,19.35,10
20190701|2019-01-24 03:00,24,19.35,19.35,19.35,19.35,30
20190701|2019-01-24 03:30,24,19.32,19.33,19.32,19.33,2
20190701|2019-01-24 06:00,24,19.3,19.3,19.3,19.3,1
20190701|2019-01-24 07:00,24,19.3,19.3,19.3,19.3,8
20190701|2019-01-24 07:30,24,19.26,19.3,19.26,19.3,15
20190701|2019-01-24 08:30,24,19.32,19.41,19.31,19.35,52
20190701|2019-01-24 09:00,24,19.25,19.25,19.08,19.1,216
20190701|2019-01-24 09:30,24,19.1,19.15,19.1,19.15,13
20190701|2019-01-24 10:00,24,19.15,19.25,19.15,19.2,22
20190701|2019-01-24 10:30,24,19.2,19.2,19.14,19.17,30
20190701|2019-01-24 11:00,24,19.2,19.2,19.2,19.2,30
20190701|2019-01-24 11:30,24,19.2,19.3,19.2,19.3,40
20190701|2019-01-24 12:00,24,19.3,19.4,19.3,19.35,31
20190701|2019-01-24 12:30,24,19.3,19.36,19.3,19.3,22
20190701|2019-01-24 13:00,24,19.25,19.25,19.2,19.2,22
20190701|2019-01-24 13:30,24,19.21,19.21,19.1,19.1,205
20190701|2019-01-24 14:00,24,19.1,19.1,19.05,19.06,321
20190701|2019-01-24 14:30,24,19.07,19.1,18.97,19,238
20190701|2019-01-24 15:00,24,19.02,19.1,19.02,19.07,146
20190701|2019-01-24 15:30,24,19.05,19.05,19.05,19.05,28
20190701|2019-01-24 17:30,25,19.05,19.05,19.05,19.05,5
20190701|2019-01-24 18:00,25,19,19,19,19,3
20190701|2019-01-24 19:30,25,19,19,18.98,18.98,20
20190701|2019-01-24 20:00,25,18.98,18.98,18.97,18.97,10
20190701|2019-01-24 20:30,25,18.98,18.98,18.97,18.97,20
20190701|2019-01-24 23:30,25,18.9,18.9,18.9,18.9,1
20190701|2019-01-25 02:00,25,18.9,18.9,18.9,18.9,10
20190701|2019-01-25 02:30,25,18.88,18.88,18.88,18.88,1
20190701|2019-01-25 03:00,25,18.92,18.92,18.92,18.92,1
20190701|2019-01-25 08:30,25,18.85,18.91,18.75,18.76,260
20190701|2019-01-25 09:00,25,18.75,18.77,18.68,18.72,466
20190701|2019-01-25 09:30,25,18.7,18.8,18.67,18.8,155
20190701|2019-01-25 10:00,25,18.77,18.82,18.77,18.8,239
20190701|2019-01-25 10:30,25,18.75,18.75,18.75,18.75,20
20190701|2019-01-25 11:00,25,18.75,18.82,18.73,18.75,94
20190701|2019-01-25 11:30,25,18.75,18.8,18.7,18.75,239
20190701|2019-01-25 12:00,25,18.73,18.76,18.71,18.72,139
20190701|2019-01-25 12:30,25,18.75,18.75,18.67,18.75,125
20190701|2019-01-25 13:00,25,18.75,18.75,18.7,18.7,88
20190701|2019-01-25 13:30,25,18.72,18.75,18.65,18.66,191
20190701|2019-01-25 14:00,25,18.7,18.71,18.65,18.7,370
20190701|2019-01-25 14:30,25,18.75,18.8,18.7,18.75,173
20190701|2019-01-25 15:00,25,18.73,18.85,18.72,18.75,507
20190701|2019-01-25 15:30,25,18.7,18.7,18.65,18.65,87
20190701|2019-01-27 17:00,28,18.72,18.72,18.7,18.7,31
20190701|2019-01-27 17:30,28,18.75,18.75,18.75,18.75,6
20190701|2019-01-27 18:00,28,18.76,18.76,18.75,18.75,29
20190701|2019-01-27 20:30,28,18.8,18.8,18.8,18.8,11
20190701|2019-01-27 21:30,28,18.8,18.8,18.8,18.8,2
20190701|2019-01-28 02:30,28,18.9,18.9,18.9,18.9,1
20190701|2019-01-28 03:30,28,18.9,18.9,18.9,18.9,1
20190701|2019-01-28 06:00,28,18.85,18.85,18.85,18.85,2
20190701|2019-01-28 07:30,28,18.92,18.92,18.92,18.92,3
20190701|2019-01-28 08:00,28,18.95,19.05,18.95,19.01,45
20190701|2019-01-28 08:30,28,19.01,19.16,19.01,19.12,407
20190701|2019-01-28 09:00,28,19.15,19.15,19.01,19.02,646
20190701|2019-01-28 09:30,28,19.05,19.05,18.98,19.05,109
20190701|2019-01-28 10:00,28,19.1,19.15,19.01,19.05,60
20190701|2019-01-28 10:30,28,19.01,19.15,19.01,19.15,58
20190701|2019-01-28 11:00,28,19.15,19.2,19.02,19.05,127
20190701|2019-01-28 11:30,28,19.1,19.11,19.05,19.11,85
20190701|2019-01-28 12:00,28,19.1,19.1,19,19,53
20190701|2019-01-28 12:30,28,18.95,19,18.91,18.93,182
20190701|2019-01-28 13:00,28,18.95,19,18.93,18.98,98
20190701|2019-01-28 13:30,28,18.95,19,18.9,18.9,76
20190701|2019-01-28 14:00,28,18.94,18.95,18.9,18.91,35
20190701|2019-01-28 14:30,28,18.95,19.05,18.95,19,187
20190701|2019-01-28 15:00,28,18.98,19.07,18.95,19.05,615
20190701|2019-01-28 15:30,28,19.06,19.07,19.06,19.07,16
20190701|2019-01-28 17:00,29,19.1,19.1,19.1,19.1,8
20190701|2019-01-28 18:00,29,19.11,19.2,19.11,19.13,81
20190701|2019-01-28 18:30,29,19.15,19.17,19.15,19.17,8
20190701|2019-01-28 19:00,29,19.17,19.17,19.17,19.17,5
20190701|2019-01-28 19:30,29,19.17,19.17,19.15,19.15,7
20190701|2019-01-28 21:00,29,19.17,19.17,19.16,19.16,20
20190701|2019-01-28 21:30,29,19.15,19.15,19.15,19.15,1
20190701|2019-01-28 23:30,29,19.1,19.1,19.1,19.1,1
20190701|2019-01-29 03:00,29,19.1,19.1,19.05,19.05,39
20190701|2019-01-29 03:30,29,19.07,19.07,19.07,19.07,5
20190701|2019-01-29 04:00,29,19.05,19.05,18.98,18.98,19
20190701|2019-01-29 06:00,29,19,19,19,19,9
20190701|2019-01-29 06:30,29,18.97,18.97,18.97,18.97,1
20190701|2019-01-29 07:30,29,18.95,18.95,18.95,18.95,6
20190701|2019-01-29 08:00,29,18.95,18.95,18.95,18.95,5
20190701|2019-01-29 08:30,29,19,19,18.9,18.9,237
20190701|2019-01-29 09:00,29,18.9,19.02,18.87,18.93,84
20190701|2019-01-29 09:30,29,18.9,19.13,18.9,19.1,119
20190701|2019-01-29 10:00,29,19.12,19.15,19.03,19.05,67
20190701|2019-01-29 10:30,29,19,19,18.9,18.9,25
20190701|2019-01-29 11:00,29,18.9,18.9,18.82,18.85,187
20190701|2019-01-29 11:30,29,18.85,18.88,18.85,18.85,193
20190701|2019-01-29 12:00,29,18.85,18.91,18.85,18.9,61
20190701|2019-01-29 12:30,29,18.87,18.88,18.85,18.85,96
20190701|2019-01-29 13:00,29,18.85,18.95,18.85,18.95,18
20190701|2019-01-29 13:30,29,18.95,19.02,18.9,19.02,70
20190701|2019-01-29 14:00,29,19.05,19.07,18.9,18.95,321
20190701|2019-01-29 14:30,29,18.9,19.05,18.9,19,212
20190701|2019-01-29 15:00,29,19,19.05,18.82,18.82,543
20190701|2019-01-29 15:30,29,18.82,18.85,18.75,18.77,88
20190701|2019-01-29 17:00,30,18.78,18.8,18.78,18.8,50
20190701|2019-01-29 17:30,30,18.82,18.85,18.82,18.85,20
20190701|2019-01-29 18:00,30,18.85,18.85,18.85,18.85,1
20190701|2019-01-29 18:30,30,18.9,18.9,18.9,18.9,1
20190701|2019-01-29 19:30,30,18.92,18.92,18.92,18.92,1
20190701|2019-01-29 21:00,30,18.85,18.85,18.85,18.85,1
20190701|2019-01-29 23:30,30,18.9,18.92,18.9,18.92,3
20190701|2019-01-30 00:00,30,18.9,18.9,18.9,18.9,2
20190701|2019-01-30 00:30,30,18.92,18.92,18.92,18.92,1
20190701|2019-01-30 01:00,30,18.95,18.95,18.95,18.95,3
20190701|2019-01-30 01:30,30,18.92,18.92,18.92,18.92,1
20190701|2019-01-30 02:00,30,18.92,18.92,18.92,18.92,1
20190701|2019-01-30 02:30,30,18.9,18.9,18.86,18.87,11
20190701|2019-01-30 03:30,30,18.85,18.85,18.85,18.85,2
20190701|2019-01-30 04:30,30,18.9,18.9,18.88,18.88,8
20190701|2019-01-30 05:30,30,18.85,18.85,18.85,18.85,13
20190701|2019-01-30 06:00,30,18.85,18.85,18.85,18.85,4
20190701|2019-01-30 07:00,30,18.8,18.8,18.8,18.8,1
20190701|2019-01-30 07:30,30,18.85,18.85,18.85,18.85,3
20190701|2019-01-30 08:00,30,18.82,18.82,18.81,18.82,12
20190701|2019-01-30 08:30,30,18.82,18.95,18.82,18.95,52
20190701|2019-01-30 09:00,30,18.96,18.97,18.91,18.91,98
20190701|2019-01-30 09:30,30,18.91,18.92,18.9,18.9,39
20190701|2019-01-30 10:00,30,18.85,18.85,18.8,18.8,26
20190701|2019-01-30 10:30,30,18.82,18.82,18.8,18.8,12
20190701|2019-01-30 11:00,30,18.82,18.82,18.82,18.82,2
20190701|2019-01-30 11:30,30,18.8,18.86,18.8,18.85,23
20190701|2019-01-30 12:00,30,18.85,18.87,18.81,18.85,93
20190701|2019-01-30 12:30,30,18.86,18.86,18.8,18.85,34
20190701|2019-01-30 13:00,30,18.78,18.8,18.65,18.7,405
20190701|2019-01-30 13:30,30,18.72,18.75,18.63,18.65,204
20190701|2019-01-30 14:00,30,18.65,18.7,18.65,18.65,27
20190701|2019-01-30 14:30,30,18.72,18.73,18.7,18.73,145
20190701|2019-01-30 15:00,30,18.73,18.75,18.6,18.65,407
20190701|2019-01-30 17:00,31,18.7,18.7,18.65,18.67,45
20190701|2019-01-30 18:30,31,18.67,18.67,18.67,18.67,10
20190701|2019-01-30 20:30,31,18.65,18.65,18.65,18.65,1
20190701|2019-01-30 21:30,31,18.62,18.62,18.62,18.62,1
20190701|2019-01-31 01:30,31,18.65,18.65,18.65,18.65,2
20190701|2019-01-31 02:00,31,18.6,18.6,18.6,18.6,6
20190701|2019-01-31 03:00,31,18.62,18.68,18.62,18.68,4
20190701|2019-01-31 03:30,31,18.68,18.68,18.68,18.68,2
20190701|2019-01-31 05:00,31,18.6,18.6,18.57,18.57,7
20190701|2019-01-31 05:30,31,18.58,18.62,18.58,18.61,3
20190701|2019-01-31 06:00,31,18.6,18.6,18.58,18.58,3
20190701|2019-01-31 07:30,31,18.65,18.65,18.65,18.65,14
20190701|2019-01-31 08:00,31,18.61,18.68,18.61,18.68,13
20190701|2019-01-31 08:30,31,18.65,18.65,18.5,18.5,205
20190701|2019-01-31 09:00,31,18.5,18.5,18.42,18.42,33
20190701|2019-01-31 09:30,31,18.41,18.45,18.4,18.45,50
20190701|2019-01-31 10:00,31,18.4,18.45,18.36,18.42,92
20190701|2019-01-31 10:30,31,18.45,18.45,18.37,18.41,69
20190701|2019-01-31 11:00,31,18.45,18.5,18.43,18.5,138
20190701|2019-01-31 11:30,31,18.5,18.53,18.46,18.52,120
20190701|2019-01-31 12:00,31,18.52,18.52,18.42,18.47,21
20190701|2019-01-31 12:30,31,18.5,18.5,18.45,18.45,67
20190701|2019-01-31 13:00,31,18.41,18.41,18.37,18.37,151
20190701|2019-01-31 13:30,31,18.4,18.4,18.35,18.37,90
20190701|2019-01-31 14:00,31,18.37,18.47,18.36,18.45,44
20190701|2019-01-31 14:30,31,18.4,18.4,18.32,18.33,177
20190701|2019-01-31 15:00,31,18.4,18.4,18.3,18.33,378
20190701|2019-01-31 15:30,31,18.37,18.37,18.33,18.35,52
20190701|2019-01-31 17:30,1,18.4,18.4,18.4,18.4,8
20190701|2019-01-31 18:00,1,18.37,18.37,18.37,18.37,3
20190701|2019-01-31 19:00,1,18.35,18.35,18.35,18.35,10
20190701|2019-01-31 19:30,1,18.4,18.4,18.4,18.4,5
20190701|2019-01-31 21:30,1,18.35,18.35,18.35,18.35,5
20190701|2019-01-31 23:30,1,18.4,18.4,18.4,18.4,2
20190701|2019-02-01 07:00,1,18.45,18.46,18.44,18.45,48
20190701|2019-02-01 07:30,1,18.4,18.4,18.35,18.36,35
20190701|2019-02-01 08:00,1,18.35,18.35,18.31,18.31,18
20190701|2019-02-01 08:30,1,18.3,18.36,18.3,18.36,122
20190701|2019-02-01 09:00,1,18.35,18.35,18.22,18.25,272
20190701|2019-02-01 09:30,1,18.25,18.28,18.2,18.25,111
20190701|2019-02-01 10:00,1,18.25,18.3,18.17,18.17,90
20190701|2019-02-01 10:30,1,18.17,18.2,18.1,18.16,193
20190701|2019-02-01 11:00,1,18.2,18.25,18.15,18.2,196
20190701|2019-02-01 11:30,1,18.2,18.23,18.16,18.2,81
20190701|2019-02-01 12:00,1,18.2,18.25,18.2,18.21,39
20190701|2019-02-01 12:30,1,18.2,18.3,18.2,18.25,42
20190701|2019-02-01 13:00,1,18.25,18.3,18.25,18.3,17
20190701|2019-02-01 13:30,1,18.2,18.25,18.17,18.25,96
20190701|2019-02-01 14:00,1,18.25,18.25,18.17,18.25,390
20190701|2019-02-01 14:30,1,18.25,18.25,18.15,18.18,369
20190701|2019-02-01 15:00,1,18.15,18.27,18.15,18.21,676
20190701|2019-02-01 15:30,1,18.21,18.21,18.15,18.16,161
20190701|2019-02-04 03:00,4,18.2,18.2,18.2,18.2,12
20190701|2019-02-04 06:30,4,18.18,18.18,18.16,18.16,4
20190701|2019-02-04 07:00,4,18.17,18.17,18.17,18.17,5
20190701|2019-02-04 08:00,4,18.23,18.23,18.2,18.2,14
20190701|2019-02-04 08:30,4,18.2,18.29,18.12,18.12,66
20190701|2019-02-04 09:00,4,18.15,18.2,18.1,18.15,120
20190701|2019-02-04 09:30,4,18.11,18.15,18.03,18.05,125
20190701|2019-02-04 10:00,4,18.05,18.05,17.97,18,134
20190701|2019-02-04 10:30,4,18,18,17.92,17.97,78
20190701|2019-02-04 11:00,4,17.95,18,17.91,18,200
20190701|2019-02-04 11:30,4,18,18.05,17.99,18,30
20190701|2019-02-04 12:00,4,17.95,17.95,17.92,17.93,28
20190701|2019-02-04 12:30,4,17.95,18,17.92,17.97,174
20190701|2019-02-04 13:00,4,17.97,18,17.9,17.9,57
20190701|2019-02-04 13:30,4,17.95,18,17.9,17.9,109
20190701|2019-02-04 14:00,4,17.9,17.95,17.85,17.95,292
20190701|2019-02-04 14:30,4,17.9,17.95,17.9,17.9,152
20190701|2019-02-04 15:00,4,17.9,17.95,17.9,17.91,352
20190701|2019-02-04 15:30,4,17.9,17.92,17.88,17.9,15
20190701|2019-02-04 17:00,5,17.93,17.93,17.87,17.87,29
20190701|2019-02-04 17:30,5,17.9,17.9,17.89,17.89,18
20190701|2019-02-04 18:30,5,17.93,17.93,17.93,17.93,1
20190701|2019-02-05 03:00,5,17.9,17.9,17.9,17.9,1
20190701|2019-02-05 03:30,5,17.85,17.85,17.85,17.85,5
20190701|2019-02-05 04:30,5,17.86,17.86,17.86,17.86,2
20190701|2019-02-05 05:00,5,17.86,17.87,17.86,17.87,6
20190701|2019-02-05 05:30,5,17.86,17.86,17.86,17.86,2
20190701|2019-02-05 08:00,5,17.85,17.85,17.85,17.85,10
20190701|2019-02-05 08:30,5,17.82,17.82,17.7,17.72,152
20190701|2019-02-05 09:00,5,17.75,17.78,17.55,17.55,140
20190701|2019-02-05 09:30,5,17.55,17.55,17.45,17.45,76
20190701|2019-02-05 10:00,5,17.5,17.62,17.48,17.62,72
20190701|2019-02-05 10:30,5,17.65,17.71,17.62,17.62,103
20190701|2019-02-05 11:00,5,17.65,17.72,17.65,17.7,139
20190701|2019-02-05 11:30,5,17.65,17.75,17.63,17.75,72
20190701|2019-02-05 12:00,5,17.75,17.75,17.67,17.67,39
20190701|2019-02-05 12:30,5,17.65,17.7,17.65,17.7,26
20190701|2019-02-05 13:00,5,17.65,17.71,17.65,17.7,45
20190701|2019-02-05 13:30,5,17.7,17.73,17.65,17.65,89
20190701|2019-02-05 14:00,5,17.62,17.65,17.6,17.6,42
20190701|2019-02-05 14:30,5,17.6,17.75,17.6,17.75,240
20190701|2019-02-05 15:00,5,17.72,17.8,17.7,17.71,260
20190701|2019-02-05 15:30,5,17.7,17.73,17.7,17.7,101
20190701|2019-02-05 21:00,6,17.7,17.7,17.7,17.7,1
20190701|2019-02-06 01:00,6,17.7,17.7,17.7,17.7,11
20190701|2019-02-06 01:30,6,17.76,17.76,17.76,17.76,1
20190701|2019-02-06 03:30,6,17.75,17.75,17.75,17.75,1
20190701|2019-02-06 04:30,6,17.67,17.67,17.67,17.67,5
20190701|2019-02-06 05:00,6,17.65,17.65,17.65,17.65,5
20190701|2019-02-06 05:30,6,17.65,17.68,17.65,17.68,6
20190701|2019-02-06 06:00,6,17.65,17.65,17.61,17.62,8
20190701|2019-02-06 07:00,6,17.62,17.63,17.62,17.63,2
20190701|2019-02-06 07:30,6,17.65,17.65,17.65,17.65,6
20190701|2019-02-06 08:00,6,17.6,17.65,17.6,17.65,24
20190701|2019-02-06 08:30,6,17.6,17.62,17.55,17.6,79
20190701|2019-02-06 09:00,6,17.63,17.73,17.62,17.65,33
20190701|2019-02-06 09:30,6,17.6,17.6,17.55,17.55,149
20190701|2019-02-06 10:00,6,17.55,17.64,17.5,17.6,154
20190701|2019-02-06 10:30,6,17.55,17.6,17.55,17.55,57
20190701|2019-02-06 11:00,6,17.6,17.61,17.56,17.6,45
20190701|2019-02-06 11:30,6,17.6,17.6,17.55,17.57,37
20190701|2019-02-06 12:00,6,17.56,17.56,17.55,17.55,33
20190701|2019-02-06 12:30,6,17.55,17.58,17.52,17.57,948
20190701|2019-02-06 13:00,6,17.6,17.61,17.55,17.55,62
20190701|2019-02-06 13:30,6,17.58,17.6,17.55,17.58,60
20190701|2019-02-06 14:00,6,17.58,17.6,17.55,17.59,27
20190701|2019-02-06 14:30,6,17.57,17.65,17.55,17.6,221
20190701|2019-02-06 15:00,6,17.6,17.6,17.53,17.59,280
20190701|2019-02-06 15:30,6,17.55,17.55,17.55,17.55,10
20190701|2019-02-06 19:00,7,17.63,17.63,17.63,17.63,1
20190701|2019-02-06 19:30,7,17.65,17.65,17.65,17.65,11
20190701|2019-02-06 21:30,7,17.65,17.65,17.65,17.65,2
20190701|2019-02-07 01:00,7,17.7,17.7,17.67,17.7,12
20190701|2019-02-07 01:30,7,17.71,17.71,17.7,17.7,5
20190701|2019-02-07 02:00,7,17.7,17.7,17.68,17.7,17
20190701|2019-02-07 02:30,7,17.7,17.7,17.7,17.7,1
20190701|2019-02-07 04:00,7,17.7,17.75,17.7,17.75,3
20190701|2019-02-07 04:30,7,17.8,17.8,17.8,17.8,12
20190701|2019-02-07 05:00,7,17.75,17.86,17.75,17.86,32
20190701|2019-02-07 05:30,7,17.85,17.9,17.85,17.9,18
20190701|2019-02-07 06:00,7,17.87,17.87,17.85,17.85,35
20190701|2019-02-07 06:30,7,17.82,17.85,17.81,17.85,14
20190701|2019-02-07 07:00,7,17.81,17.9,17.81,17.9,44
20190701|2019-02-07 08:00,7,17.85,17.86,17.81,17.85,27
20190701|2019-02-07 08:30,7,17.85,17.95,17.8,17.9,335
20190701|2019-02-07 09:00,7,17.9,17.93,17.8,17.8,83
20190701|2019-02-07 09:30,7,17.77,17.96,17.77,17.96,257
20190701|2019-02-07 10:00,7,17.97,18.05,17.95,18.02,124
20190701|2019-02-07 10:30,7,18.02,18.1,18,18.05,153
20190701|2019-02-07 11:00,7,18.1,18.12,17.92,17.97,103
20190701|2019-02-07 11:30,7,18,18.05,17.95,18.05,75
20190701|2019-02-07 12:00,7,17.92,17.93,17.86,17.88,54
20190701|2019-02-07 12:30,7,17.87,17.87,17.81,17.85,21
20190701|2019-02-07 13:00,7,17.85,17.9,17.8,17.8,47
20190701|2019-02-07 13:30,7,17.77,17.9,17.77,17.87,45
20190701|2019-02-07 14:00,7,17.9,17.92,17.85,17.85,28
20190701|2019-02-07 14:30,7,17.85,17.9,17.75,17.75,167
20190701|2019-02-07 15:00,7,17.8,17.85,17.7,17.85,124
20190701|2019-02-07 15:30,7,17.85,17.85,17.83,17.85,150
20190701|2019-02-07 17:30,8,17.9,17.93,17.87,17.87,16
20190701|2019-02-07 18:00,8,17.9,17.9,17.9,17.9,32
20190701|2019-02-07 19:00,8,17.9,17.9,17.9,17.9,1
20190701|2019-02-07 20:00,8,17.95,17.98,17.95,17.98,4
20190701|2019-02-07 20:30,8,17.95,17.95,17.95,17.95,1
20190701|2019-02-07 21:00,8,17.95,17.95,17.95,17.95,14
20190701|2019-02-07 23:30,8,17.95,17.95,17.95,17.95,12
20190701|2019-02-08 01:00,8,17.95,17.95,17.95,17.95,14
20190701|2019-02-08 01:30,8,17.97,17.97,17.97,17.97,1
20190701|2019-02-08 02:00,8,18,18,17.95,17.95,4
20190701|2019-02-08 03:00,8,17.9,17.9,17.9,17.9,2
20190701|2019-02-08 04:30,8,17.95,17.95,17.95,17.95,12
20190701|2019-02-08 05:30,8,17.95,17.97,17.95,17.95,81
20190701|2019-02-08 06:00,8,17.95,18,17.95,18,23
20190701|2019-02-08 06:30,8,17.95,17.97,17.95,17.96,14
20190701|2019-02-08 07:00,8,17.9,17.95,17.9,17.95,54
20190701|2019-02-08 07:30,8,17.96,17.96,17.95,17.95,2
20190701|2019-02-08 08:00,8,17.95,17.95,17.93,17.93,28
20190701|2019-02-08 08:30,8,17.95,18,17.9,18,364
20190701|2019-02-08 09:00,8,18.01,18.05,17.95,17.95,210
20190701|2019-02-08 09:30,8,17.95,18.06,17.95,18.04,120
20190701|2019-02-08 10:00,8,18.05,18.1,17.97,18.01,131
20190701|2019-02-08 10:30,8,18,18.1,17.95,17.95,157
20190701|2019-02-08 11:00,8,17.93,17.96,17.92,17.95,31
20190701|2019-02-08 11:30,8,17.91,17.91,17.86,17.86,49
20190701|2019-02-08 12:00,8,17.85,17.86,17.85,17.85,14
20190701|2019-02-08 12:30,8,17.83,17.83,17.8,17.8,9
20190701|2019-02-08 13:00,8,17.76,17.76,17.7,17.71,18
20190701|2019-02-08 13:30,8,17.71,17.75,17.65,17.75,71
20190701|2019-02-08 14:00,8,17.76,17.8,17.75,17.75,63
20190701|2019-02-08 14:30,8,17.77,17.81,17.75,17.75,79
20190701|2019-02-08 15:00,8,17.75,17.77,17.7,17.75,320
20190701|2019-02-08 15:30,8,17.8,17.8,17.72,17.72,40
20190701|2019-02-10 18:30,11,17.8,17.8,17.8,17.8,6
20190701|2019-02-10 19:30,11,17.85,17.85,17.85,17.85,9
20190701|2019-02-10 22:30,11,17.8,17.8,17.8,17.8,1
20190701|2019-02-10 23:30,11,17.8,17.8,17.8,17.8,3
20190701|2019-02-11 01:00,11,17.75,17.75,17.75,17.75,1
20190701|2019-02-11 01:30,11,17.75,17.75,17.75,17.75,3
20190701|2019-02-11 02:00,11,17.7,17.7,17.7,17.7,13
20190701|2019-02-11 02:30,11,17.7,17.7,17.63,17.65,31
20190701|2019-02-11 03:00,11,17.6,17.6,17.6,17.6,3
20190701|2019-02-11 03:30,11,17.62,17.62,17.62,17.62,2
20190701|2019-02-11 04:30,11,17.65,17.65,17.65,17.65,2
20190701|2019-02-11 06:00,11,17.7,17.7,17.7,17.7,2
20190701|2019-02-11 06:30,11,17.7,17.71,17.67,17.67,7
20190701|2019-02-11 08:00,11,17.66,17.66,17.66,17.66,3
20190701|2019-02-11 08:30,11,17.65,17.75,17.65,17.72,63
20190701|2019-02-11 09:00,11,17.75,17.82,17.66,17.8,147
20190701|2019-02-11 09:30,11,17.8,17.8,17.7,17.76,135
20190701|2019-02-11 10:00,11,17.75,17.81,17.7,17.7,248
20190701|2019-02-11 10:30,11,17.75,17.8,17.73,17.73,80
20190701|2019-02-11 11:00,11,17.7,17.75,17.7,17.7,27
20190701|2019-02-11 11:30,11,17.7,17.7,17.68,17.68,30
20190701|2019-02-11 12:00,11,17.7,17.7,17.6,17.68,54
20190701|2019-02-11 12:30,11,17.69,17.73,17.67,17.7,51
20190701|2019-02-11 13:00,11,17.7,17.72,17.68,17.72,33
20190701|2019-02-11 13:30,11,17.72,17.76,17.65,17.65,224
20190701|2019-02-11 14:00,11,17.65,17.7,17.62,17.65,62
20190701|2019-02-11 14:30,11,17.65,17.75,17.65,17.71,103
20190701|2019-02-11 15:00,11,17.72,17.77,17.7,17.75,204
20190701|2019-02-11 15:30,11,17.75,17.8,17.75,17.76,35
20190701|2019-02-11 17:00,12,17.8,17.8,17.8,17.8,14
20190701|2019-02-11 18:00,12,17.75,17.75,17.75,17.75,8
20190701|2019-02-11 18:30,12,17.7,17.7,17.66,17.66,3
20190701|2019-02-11 19:00,12,17.7,17.75,17.7,17.75,4
20190701|2019-02-11 19:30,12,17.7,17.7,17.7,17.7,16
20190701|2019-02-11 20:30,12,17.62,17.63,17.61,17.61,3
20190701|2019-02-11 22:00,12,17.6,17.6,17.58,17.59,16
20190701|2019-02-11 22:30,12,17.6,17.6,17.6,17.6,1
20190701|2019-02-11 23:00,12,17.6,17.6,17.6,17.6,2
20190701|2019-02-12 00:00,12,17.59,17.59,17.59,17.59,1
20190701|2019-02-12 01:00,12,17.6,17.6,17.6,17.6,3
20190701|2019-02-12 02:00,12,17.55,17.55,17.55,17.55,6
20190701|2019-02-12 02:30,12,17.53,17.55,17.53,17.55,4
20190701|2019-02-12 05:00,12,17.5,17.5,17.5,17.5,15
20190701|2019-02-12 05:30,12,17.48,17.48,17.47,17.47,2
20190701|2019-02-12 06:00,12,17.45,17.45,17.45,17.45,10
20190701|2019-02-12 06:30,12,17.42,17.45,17.42,17.45,6
20190701|2019-02-12 07:00,12,17.45,17.45,17.45,17.45,1
20190701|2019-02-12 07:30,12,17.45,17.45,17.45,17.45,2
20190701|2019-02-12 08:00,12,17.45,17.45,17.42,17.45,9
20190701|2019-02-12 08:30,12,17.45,17.51,17.4,17.51,209
20190701|2019-02-12 09:00,12,17.5,17.57,17.5,17.56,312
20190701|2019-02-12 09:30,12,17.55,17.58,17.52,17.55,245
20190701|2019-02-12 10:00,12,17.55,17.58,17.51,17.57,86
20190701|2019-02-12 10:30,12,17.55,17.55,17.5,17.51,137
20190701|2019-02-12 11:00,12,17.52,17.55,17.5,17.52,166
20190701|2019-02-12 11:30,12,17.52,17.57,17.5,17.55,127
20190701|2019-02-12 12:00,12,17.53,17.53,17.45,17.5,121
20190701|2019-02-12 12:30,12,17.5,17.55,17.5,17.52,87
20190701|2019-02-12 13:00,12,17.5,17.51,17.47,17.5,129
20190701|2019-02-12 13:30,12,17.5,17.6,17.5,17.6,204
20190701|2019-02-12 14:00,12,17.6,17.66,17.6,17.6,230
20190701|2019-02-12 14:30,12,17.62,17.7,17.6,17.7,620
20190701|2019-02-12 15:00,12,17.65,17.7,17.6,17.65,328
20190701|2019-02-12 15:30,12,17.7,17.7,17.69,17.69,6
20190701|2019-02-12 17:00,13,17.7,17.7,17.7,17.7,1
20190701|2019-02-12 17:30,13,17.7,17.7,17.7,17.7,3
20190701|2019-02-12 18:00,13,17.65,17.65,17.6,17.6,16
20190701|2019-02-12 18:30,13,17.6,17.6,17.6,17.6,8
20190701|2019-02-12 19:30,13,17.65,17.66,17.65,17.65,31
20190701|2019-02-12 20:00,13,17.65,17.65,17.65,17.65,14
20190701|2019-02-12 21:00,13,17.65,17.65,17.65,17.65,31
20190701|2019-02-12 22:00,13,17.67,17.67,17.67,17.67,1
20190701|2019-02-13 00:00,13,17.65,17.65,17.64,17.64,26
20190701|2019-02-13 00:30,13,17.62,17.62,17.62,17.62,3
20190701|2019-02-13 01:00,13,17.64,17.64,17.64,17.64,10
20190701|2019-02-13 01:30,13,17.64,17.64,17.64,17.64,3
20190701|2019-02-13 02:00,13,17.65,17.65,17.65,17.65,3
20190701|2019-02-13 02:30,13,17.65,17.65,17.65,17.65,11
20190701|2019-02-13 04:30,13,17.66,17.66,17.65,17.65,35
20190701|2019-02-13 05:00,13,17.65,17.7,17.63,17.63,70
20190701|2019-02-13 05:30,13,17.65,17.65,17.65,17.65,3
20190701|2019-02-13 06:00,13,17.6,17.6,17.6,17.6,5
20190701|2019-02-13 06:30,13,17.6,17.6,17.6,17.6,9
20190701|2019-02-13 07:00,13,17.6,17.6,17.6,17.6,4
20190701|2019-02-13 07:30,13,17.6,17.6,17.6,17.6,12
20190701|2019-02-13 08:00,13,17.55,17.56,17.55,17.55,92
20190701|2019-02-13 08:30,13,17.55,17.58,17.5,17.55,416
20190701|2019-02-13 09:00,13,17.53,17.6,17.46,17.46,287
20190701|2019-02-13 09:30,13,17.46,17.5,17.45,17.47,138
20190701|2019-02-13 10:00,13,17.47,17.52,17.45,17.51,57
20190701|2019-02-13 10:30,13,17.54,17.56,17.51,17.51,168
20190701|2019-02-13 11:00,13,17.5,17.52,17.5,17.52,53
20190701|2019-02-13 11:30,13,17.55,17.55,17.5,17.51,167
20190701|2019-02-13 12:00,13,17.5,17.51,17.45,17.48,290
20190701|2019-02-13 12:30,13,17.5,17.53,17.46,17.53,87
20190701|2019-02-13 13:00,13,17.5,17.5,17.45,17.47,134
20190701|2019-02-13 13:30,13,17.47,17.5,17.45,17.47,198
20190701|2019-02-13 14:00,13,17.47,17.5,17.45,17.45,208
20190701|2019-02-13 14:30,13,17.45,17.5,17.42,17.45,261
20190701|2019-02-13 15:00,13,17.5,17.5,17.42,17.46,478
20190701|2019-02-13 15:30,13,17.46,17.46,17.45,17.46,77
20190701|2019-02-13 18:00,14,17.45,17.45,17.45,17.45,15
20190701|2019-02-13 18:30,14,17.46,17.46,17.46,17.46,3
20190701|2019-02-13 20:30,14,17.45,17.45,17.45,17.45,7
20190701|2019-02-13 21:30,14,17.47,17.47,17.47,17.47,1
20190701|2019-02-13 22:30,14,17.45,17.45,17.45,17.45,5
20190701|2019-02-14 00:00,14,17.41,17.41,17.41,17.41,1
20190701|2019-02-14 01:30,14,17.4,17.4,17.4,17.4,93
20190701|2019-02-14 02:00,14,17.39,17.39,17.36,17.36,6
20190701|2019-02-14 02:30,14,17.4,17.4,17.4,17.4,5
20190701|2019-02-14 04:30,14,17.43,17.43,17.43,17.43,5
20190701|2019-02-14 06:30,14,17.43,17.43,17.43,17.43,3
20190701|2019-02-14 07:00,14,17.4,17.4,17.4,17.4,8
20190701|2019-02-14 07:30,14,17.43,17.55,17.43,17.55,207
20190701|2019-02-14 08:00,14,17.6,17.65,17.55,17.6,270
20190701|2019-02-14 08:30,14,17.61,17.71,17.57,17.57,456
20190701|2019-02-14 09:00,14,17.57,17.6,17.5,17.5,187
20190701|2019-02-14 09:30,14,17.52,17.65,17.5,17.55,202
20190701|2019-02-14 10:00,14,17.58,17.62,17.52,17.57,99
20190701|2019-02-14 10:30,14,17.6,17.63,17.45,17.45,65
20190701|2019-02-14 11:00,14,17.5,17.51,17.45,17.48,111
20190701|2019-02-14 11:30,14,17.5,17.5,17.45,17.45,80
20190701|2019-02-14 12:00,14,17.47,17.5,17.45,17.45,270
20190701|2019-02-14 12:30,14,17.45,17.45,17.42,17.45,125
20190701|2019-02-14 13:00,14,17.45,17.5,17.45,17.48,118
20190701|2019-02-14 13:30,14,17.5,17.55,17.46,17.53,218
20190701|2019-02-14 14:00,14,17.52,17.55,17.45,17.53,95
20190701|2019-02-14 14:30,14,17.5,17.61,17.5,17.6,239
20190701|2019-02-14 15:00,14,17.6,17.7,17.6,17.67,381
20190701|2019-02-14 15:30,14,17.67,17.67,17.62,17.67,112
20190701|2019-02-14 17:00,15,17.7,17.73,17.7,17.73,5
20190701|2019-02-14 17:30,15,17.72,17.72,17.72,17.72,23
20190701|2019-02-14 18:00,15,17.72,17.73,17.7,17.71,95
20190701|2019-02-14 18:30,15,17.72,17.76,17.71,17.72,75
20190701|2019-02-14 19:00,15,17.75,17.75,17.73,17.73,8
20190701|2019-02-14 19:30,15,17.72,17.76,17.72,17.75,23
20190701|2019-02-14 20:00,15,17.77,17.83,17.77,17.82,95
20190701|2019-02-14 20:30,15,17.82,17.82,17.82,17.82,67
20190701|2019-02-14 21:00,15,17.82,17.82,17.82,17.82,46
20190701|2019-02-14 21:30,15,17.83,17.83,17.83,17.83,2
20190701|2019-02-14 23:00,15,17.85,17.87,17.85,17.87,11
20190701|2019-02-14 23:30,15,17.85,17.85,17.85,17.85,1
20190701|2019-02-15 01:00,15,17.85,17.85,17.85,17.85,1
20190701|2019-02-15 01:30,15,17.87,17.91,17.87,17.91,30
20190701|2019-02-15 02:00,15,17.85,17.85,17.81,17.83,7
20190701|2019-02-15 02:30,15,17.82,17.82,17.8,17.8,12
20190701|2019-02-15 03:00,15,17.8,17.8,17.8,17.8,6
20190701|2019-02-15 03:30,15,17.78,17.78,17.78,17.78,24
20190701|2019-02-15 04:00,15,17.75,17.78,17.75,17.78,18
20190701|2019-02-15 04:30,15,17.78,17.78,17.7,17.7,14
20190701|2019-02-15 06:00,15,17.7,17.7,17.7,17.7,1
20190701|2019-02-15 06:30,15,17.65,17.65,17.65,17.65,3
20190701|2019-02-15 07:00,15,17.65,17.65,17.65,17.65,1
20190701|2019-02-15 07:30,15,17.61,17.61,17.6,17.6,10
20190701|2019-02-15 08:00,15,17.56,17.57,17.48,17.5,177
20190701|2019-02-15 08:30,15,17.45,17.62,17.45,17.57,237
20190701|2019-02-15 09:00,15,17.56,17.6,17.53,17.55,82
20190701|2019-02-15 09:30,15,17.5,17.5,17.45,17.45,133
20190701|2019-02-15 10:00,15,17.45,17.5,17.45,17.5,132
20190701|2019-02-15 10:30,15,17.5,17.5,17.47,17.47,111
20190701|2019-02-15 11:00,15,17.45,17.45,17.41,17.45,173
20190701|2019-02-15 11:30,15,17.45,17.45,17.4,17.45,179
20190701|2019-02-15 12:00,15,17.5,17.5,17.45,17.45,98
20190701|2019-02-15 12:30,15,17.48,17.51,17.46,17.5,270
20190701|2019-02-15 13:00,15,17.46,17.5,17.45,17.5,99
20190701|2019-02-15 13:30,15,17.45,17.5,17.41,17.41,116
20190701|2019-02-15 14:00,15,17.4,17.5,17.4,17.45,216
20190701|2019-02-15 14:30,15,17.45,17.45,17.4,17.45,96
20190701|2019-02-15 15:00,15,17.41,17.45,17.35,17.35,362
20190701|2019-02-15 15:30,15,17.36,17.4,17.35,17.35,51
20190701|2019-02-17 17:30,18,17.36,17.36,17.36,17.36,1
20190701|2019-02-17 18:00,18,17.36,17.36,17.36,17.36,1
20190701|2019-02-17 18:30,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-17 19:00,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-17 20:00,18,17.4,17.45,17.36,17.36,9
20190701|2019-02-17 20:30,18,17.37,17.37,17.37,17.37,1
20190701|2019-02-17 22:00,18,17.4,17.4,17.4,17.4,2
20190701|2019-02-18 02:00,18,17.4,17.4,17.4,17.4,8
20190701|2019-02-18 06:00,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-18 08:00,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-18 08:30,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-18 09:00,18,17.4,17.4,17.4,17.4,1
20190701|2019-02-18 09:30,18,17.4,17.4,17.31,17.33,108
20190701|2019-02-18 10:00,18,17.35,17.35,17.3,17.3,29
20190701|2019-02-18 18:30,19,17.35,17.35,17.35,17.35,17
20190701|2019-02-18 19:00,19,17.35,17.35,17.35,17.35,3
20190701|2019-02-18 19:30,19,17.35,17.35,17.35,17.35,5
20190701|2019-02-18 20:30,19,17.35,17.35,17.35,17.35,1
20190701|2019-02-18 21:00,19,17.35,17.35,17.35,17.35,5
20190701|2019-02-18 23:30,19,17.36,17.36,17.36,17.36,4
20190701|2019-02-19 03:30,19,17.4,17.4,17.37,17.37,2
20190701|2019-02-19 04:00,19,17.37,17.37,17.37,17.37,1
20190701|2019-02-19 04:30,19,17.37,17.37,17.37,17.37,5
20190701|2019-02-19 05:30,19,17.41,17.45,17.41,17.45,29
20190701|2019-02-19 06:00,19,17.45,17.45,17.45,17.45,1
20190701|2019-02-19 06:30,19,17.45,17.45,17.45,17.45,53
20190701|2019-02-19 07:00,19,17.45,17.45,17.4,17.41,29
20190701|2019-02-19 07:30,19,17.4,17.4,17.4,17.4,3
20190701|2019-02-19 08:30,19,17.43,17.43,17.32,17.33,281
20190701|2019-02-19 09:00,19,17.32,17.35,17.26,17.26,140
20190701|2019-02-19 09:30,19,17.26,17.3,17.2,17.25,384
20190701|2019-02-19 10:00,19,17.25,17.26,17.24,17.26,71
20190701|2019-02-19 10:30,19,17.26,17.27,17.25,17.26,54
20190701|2019-02-19 11:00,19,17.25,17.27,17.21,17.22,151
20190701|2019-02-19 11:30,19,17.2,17.23,17.2,17.22,77
20190701|2019-02-19 12:00,19,17.22,17.25,17.2,17.22,100
20190701|2019-02-19 12:30,19,17.22,17.22,17.2,17.2,78
20190701|2019-02-19 13:00,19,17.2,17.25,17.17,17.18,260
20190701|2019-02-19 13:30,19,17.18,17.18,17.15,17.18,55
20190701|2019-02-19 14:00,19,17.16,17.23,17.15,17.21,279
20190701|2019-02-19 14:30,19,17.21,17.3,17.2,17.3,1233
20190701|2019-02-19 15:00,19,17.27,17.35,17.27,17.3,253
20190701|2019-02-19 15:30,19,17.31,17.35,17.3,17.32,78
20190701|2019-02-19 17:00,20,17.3,17.3,17.3,17.3,8
20190701|2019-02-19 17:30,20,17.31,17.31,17.31,17.31,7
20190701|2019-02-19 18:00,20,17.31,17.31,17.31,17.31,15
20190701|2019-02-19 19:00,20,17.34,17.35,17.31,17.35,14
20190701|2019-02-19 19:30,20,17.3,17.3,17.3,17.3,1
20190701|2019-02-19 20:00,20,17.33,17.33,17.33,17.33,1
20190701|2019-02-19 20:30,20,17.36,17.36,17.36,17.36,2
20190701|2019-02-19 21:00,20,17.36,17.36,17.36,17.36,17
20190701|2019-02-19 21:30,20,17.38,17.38,17.38,17.38,5
20190701|2019-02-19 22:00,20,17.4,17.4,17.4,17.4,13
20190701|2019-02-20 00:00,20,17.36,17.36,17.36,17.36,1
20190701|2019-02-20 00:30,20,17.35,17.35,17.35,17.35,1
20190701|2019-02-20 02:00,20,17.4,17.4,17.31,17.31,15
20190701|2019-02-20 03:00,20,17.31,17.31,17.31,17.31,1
20190701|2019-02-20 04:00,20,17.35,17.35,17.35,17.35,1
20190701|2019-02-20 04:30,20,17.36,17.36,17.36,17.36,5
20190701|2019-02-20 05:30,20,17.37,17.37,17.37,17.37,1
20190701|2019-02-20 06:00,20,17.35,17.35,17.35,17.35,11
20190701|2019-02-20 07:00,20,17.35,17.35,17.32,17.35,169
20190701|2019-02-20 07:30,20,17.3,17.32,17.3,17.3,91
20190701|2019-02-20 08:00,20,17.3,17.35,17.27,17.3,97
20190701|2019-02-20 08:30,20,17.3,17.35,17.21,17.22,387
20190701|2019-02-20 09:00,20,17.25,17.25,17.22,17.22,224
20190701|2019-02-20 09:30,20,17.22,17.26,17.2,17.26,177
20190701|2019-02-20 10:00,20,17.28,17.28,17.2,17.2,132
20190701|2019-02-20 10:30,20,17.22,17.32,17.2,17.3,931
20190701|2019-02-20 11:00,20,17.28,17.35,17.28,17.35,294
20190701|2019-02-20 11:30,20,17.35,17.38,17.31,17.34,122
20190701|2019-02-20 12:00,20,17.32,17.32,17.23,17.24,199
20190701|2019-02-20 12:30,20,17.25,17.3,17.2,17.2,305
20190701|2019-02-20 13:00,20,17.27,17.32,17.21,17.21,259
20190701|2019-02-20 13:30,20,17.2,17.2,17.15,17.15,61
20190701|2019-02-20 14:00,20,17.15,17.2,17.1,17.11,335
20190701|2019-02-20 14:30,20,17.15,17.15,17.1,17.1,377
20190701|2019-02-20 15:00,20,17.1,17.17,17.1,17.17,636
20190701|2019-02-20 15:30,20,17.15,17.15,17.1,17.12,70
20190701|2019-02-20 17:00,21,17.15,17.15,17.11,17.11,46
20190701|2019-02-20 17:30,21,17.15,17.15,17.13,17.15,20
20190701|2019-02-20 18:00,21,17.15,17.15,17.13,17.15,33
20190701|2019-02-20 18:30,21,17.17,17.17,17.15,17.16,15
20190701|2019-02-20 19:00,21,17.17,17.17,17.17,17.17,1
20190701|2019-02-20 19:30,21,17.16,17.16,17.16,17.16,1
20190701|2019-02-20 20:30,21,17.15,17.15,17.15,17.15,31
20190701|2019-02-20 21:00,21,17.1,17.1,17.1,17.1,3
20190701|2019-02-21 01:30,21,17.07,17.07,17.07,17.07,1
20190701|2019-02-21 02:00,21,17.05,17.07,17.05,17.07,40
20190701|2019-02-21 03:30,21,17.07,17.07,17.07,17.07,1
20190701|2019-02-21 04:00,21,17.05,17.05,17.05,17.05,5
20190701|2019-02-21 06:30,21,17.1,17.12,17.1,17.12,31
20190701|2019-02-21 07:30,21,17.17,17.17,17.17,17.17,1
20190701|2019-02-21 08:00,21,17.2,17.21,17.2,17.21,40
20190701|2019-02-21 08:30,21,17.2,17.36,17.16,17.26,727
20190701|2019-02-21 09:00,21,17.3,17.35,17.25,17.31,381
20190701|2019-02-21 09:30,21,17.3,17.3,17.22,17.22,219
20190701|2019-02-21 10:00,21,17.2,17.21,17.15,17.2,76
20190701|2019-02-21 10:30,21,17.2,17.2,17.11,17.11,145
20190701|2019-02-21 11:00,21,17.1,17.1,17.07,17.08,61
20190701|2019-02-21 11:30,21,17.05,17.05,16.97,16.98,344
20190701|2019-02-21 12:00,21,17,17.01,16.96,17.01,203
20190701|2019-02-21 12:30,21,17.05,17.1,17.01,17.01,122
20190701|2019-02-21 13:00,21,17,17.1,17,17.1,598
20190701|2019-02-21 13:30,21,17.07,17.22,17.07,17.19,377
20190701|2019-02-21 14:00,21,17.2,17.2,17.07,17.2,406
20190701|2019-02-21 14:30,21,17.2,17.23,17.13,17.14,476
20190701|2019-02-21 15:00,21,17.15,17.15,17.1,17.1,185
20190701|2019-02-21 15:30,21,17.15,17.15,17.13,17.15,59
20190701|2019-02-21 17:30,22,17.15,17.15,17.15,17.15,3
20190701|2019-02-21 18:00,22,17.17,17.17,17.17,17.17,2
20190701|2019-02-21 23:30,22,17.15,17.15,17.15,17.15,6
20190701|2019-02-22 00:00,22,17.15,17.16,17.15,17.15,12
20190701|2019-02-22 00:30,22,17.15,17.15,17.15,17.15,45
20190701|2019-02-22 01:00,22,17.12,17.12,17.12,17.12,2
20190701|2019-02-22 02:00,22,17.15,17.15,17.15,17.15,54
20190701|2019-02-22 02:30,22,17.11,17.11,17.07,17.07,9
20190701|2019-02-22 03:00,22,17.07,17.07,17.07,17.07,1
20190701|2019-02-22 04:00,22,17.08,17.08,17.08,17.08,1
20190701|2019-02-22 04:30,22,17.1,17.1,17.1,17.1,32
20190701|2019-02-22 05:00,22,17.1,17.1,17.1,17.1,11
20190701|2019-02-22 05:30,22,17.1,17.1,17.1,17.1,35
20190701|2019-02-22 06:30,22,17.1,17.1,17.1,17.1,7
20190701|2019-02-22 07:00,22,17.05,17.05,17.05,17.05,1
20190701|2019-02-22 08:00,22,17.07,17.07,17.07,17.07,3
20190701|2019-02-22 08:30,22,17.1,17.1,16.96,16.97,256
20190701|2019-02-22 09:00,22,17,17,16.9,16.92,391
20190701|2019-02-22 09:30,22,16.93,16.93,16.85,16.85,262
20190701|2019-02-22 10:00,22,16.89,16.95,16.87,16.95,178
20190701|2019-02-22 10:30,22,16.96,17,16.95,16.95,50
20190701|2019-02-22 11:00,22,16.9,16.97,16.9,16.97,268
20190701|2019-02-22 11:30,22,16.97,16.97,16.86,16.87,392
20190701|2019-02-22 12:00,22,16.9,16.94,16.87,16.92,161
20190701|2019-02-22 12:30,22,16.91,16.93,16.91,16.92,62
20190701|2019-02-22 13:00,22,16.9,16.92,16.88,16.9,311
20190701|2019-02-22 13:30,22,16.9,17,16.88,16.96,164
20190701|2019-02-22 14:00,22,16.97,16.97,16.85,16.85,327
20190701|2019-02-22 14:30,22,16.86,16.92,16.82,16.85,611
20190701|2019-02-22 15:00,22,16.9,16.9,16.8,16.85,357
20190701|2019-02-22 15:30,22,16.8,16.85,16.75,16.78,406
20190701|2019-02-24 17:00,25,16.75,16.75,16.75,16.75,1
20190701|2019-02-24 17:30,25,16.75,16.75,16.75,16.75,3
20190701|2019-02-24 18:00,25,16.76,16.76,16.76,16.76,2
20190701|2019-02-24 18:30,25,16.76,16.78,16.76,16.78,2
20190701|2019-02-24 19:30,25,16.75,16.75,16.72,16.73,8
20190701|2019-02-24 20:00,25,16.75,16.75,16.75,16.75,2
20190701|2019-02-25 00:30,25,16.76,16.76,16.76,16.76,1
20190701|2019-02-25 02:00,25,16.75,16.75,16.75,16.75,11
20190701|2019-02-25 02:30,25,16.8,16.8,16.75,16.75,13
20190701|2019-02-25 03:00,25,16.75,16.76,16.73,16.73,26
20190701|2019-02-25 04:00,25,16.7,16.7,16.7,16.7,1
20190701|2019-02-25 04:30,25,16.7,16.7,16.7,16.7,10
20190701|2019-02-25 05:00,25,16.69,16.7,16.69,16.7,15
20190701|2019-02-25 07:00,25,16.71,16.71,16.7,16.7,8
20190701|2019-02-25 07:30,25,16.7,16.7,16.66,16.66,25
20190701|2019-02-25 08:00,25,16.7,16.7,16.65,16.65,23
20190701|2019-02-25 08:30,25,16.7,16.7,16.52,16.58,260
20190701|2019-02-25 09:00,25,16.56,16.65,16.56,16.65,241
20190701|2019-02-25 09:30,25,16.65,16.66,16.57,16.6,196
20190701|2019-02-25 10:00,25,16.56,16.65,16.56,16.65,111
20190701|2019-02-25 10:30,25,16.65,16.69,16.61,16.66,149
20190701|2019-02-25 11:00,25,16.65,16.7,16.65,16.7,93
20190701|2019-02-25 11:30,25,16.7,16.77,16.66,16.71,427
20190701|2019-02-25 12:00,25,16.7,16.72,16.65,16.71,156
20190701|2019-02-25 12:30,25,16.7,16.7,16.66,16.7,92
20190701|2019-02-25 13:00,25,16.7,16.7,16.65,16.69,44
20190701|2019-02-25 13:30,25,16.7,16.73,16.7,16.7,110
20190701|2019-02-25 14:00,25,16.75,16.82,16.71,16.8,527
20190701|2019-02-25 14:30,25,16.8,16.85,16.8,16.8,495
20190701|2019-02-25 15:00,25,16.81,16.85,16.75,16.77,802
20190701|2019-02-25 15:30,25,16.77,16.8,16.75,16.8,146
20190701|2019-02-25 17:00,26,16.8,16.81,16.8,16.81,2
20190701|2019-02-25 18:00,26,16.8,16.85,16.8,16.8,46
20190701|2019-02-25 18:30,26,16.8,16.83,16.8,16.83,26
20190701|2019-02-25 19:00,26,16.83,16.83,16.83,16.83,2
20190701|2019-02-25 19:30,26,16.85,16.88,16.85,16.87,93
20190701|2019-02-25 20:00,26,16.87,16.87,16.85,16.87,14
20190701|2019-02-25 20:30,26,16.87,16.87,16.87,16.87,7
20190701|2019-02-25 21:30,26,16.85,16.85,16.82,16.82,34
20190701|2019-02-25 23:00,26,16.82,16.82,16.82,16.82,5
20190701|2019-02-26 02:00,26,16.8,16.8,16.8,16.8,12
20190701|2019-02-26 02:30,26,16.81,16.85,16.81,16.85,16
20190701|2019-02-26 03:00,26,16.9,16.95,16.9,16.95,13
20190701|2019-02-26 03:30,26,16.9,16.9,16.9,16.9,1
20190701|2019-02-26 04:00,26,16.9,16.9,16.9,16.9,5
20190701|2019-02-26 04:30,26,16.9,16.9,16.9,16.9,5
20190701|2019-02-26 05:00,26,16.9,16.92,16.9,16.91,8
20190701|2019-02-26 06:00,26,16.9,16.9,16.9,16.9,4
20190701|2019-02-26 06:30,26,16.85,16.85,16.85,16.85,7
20190701|2019-02-26 07:30,26,16.9,16.9,16.9,16.9,11
20190701|2019-02-26 08:00,26,16.95,16.95,16.9,16.9,201
20190701|2019-02-26 08:30,26,16.95,16.98,16.86,16.9,280
20190701|2019-02-26 09:00,26,16.9,16.9,16.8,16.85,315
20190701|2019-02-26 09:30,26,16.85,16.92,16.78,16.92,424
20190701|2019-02-26 10:00,26,16.9,16.9,16.79,16.8,286
20190701|2019-02-26 10:30,26,16.8,16.86,16.78,16.82,115
20190701|2019-02-26 11:00,26,16.8,16.85,16.78,16.79,51
20190701|2019-02-26 11:30,26,16.8,16.88,16.8,16.86,61
20190701|2019-02-26 12:00,26,16.85,16.87,16.83,16.85,104
20190701|2019-02-26 12:30,26,16.9,16.93,16.86,16.87,127
20190701|2019-02-26 13:00,26,16.85,16.86,16.81,16.83,147
20190701|2019-02-26 13:30,26,16.81,16.82,16.75,16.75,112
20190701|2019-02-26 14:00,26,16.77,16.8,16.73,16.8,524
20190701|2019-02-26 14:30,26,16.82,17,16.8,17,1164
20190701|2019-02-26 15:00,26,16.97,17,16.9,17,790
20190701|2019-02-26 15:30,26,16.99,17,16.97,17,117
20190701|2019-02-26 17:00,27,16.98,17.01,16.98,17,7
20190701|2019-02-26 18:00,27,17,17,17,17,24
20190701|2019-02-26 18:30,27,17,17,17,17,1
20190701|2019-02-26 19:30,27,17.01,17.01,17.01,17.01,10
20190701|2019-02-26 20:00,27,17,17,17,17,2
20190701|2019-02-26 20:30,27,17,17,16.97,16.97,7
20190701|2019-02-26 21:30,27,16.99,16.99,16.99,16.99,1
20190701|2019-02-26 22:00,27,17,17,16.98,17,35
20190701|2019-02-26 22:30,27,17,17,17,17,2
20190701|2019-02-26 23:00,27,17,17,17,17,10
20190701|2019-02-27 00:30,27,17.05,17.05,17.01,17.05,15
20190701|2019-02-27 01:00,27,17.05,17.05,17.05,17.05,2
20190701|2019-02-27 01:30,27,17.05,17.05,17.05,17.05,7
20190701|2019-02-27 02:00,27,17.05,17.05,17.05,17.05,7
20190701|2019-02-27 02:30,27,17.05,17.05,17.03,17.05,3
20190701|2019-02-27 03:00,27,17.07,17.1,17.07,17.1,17
20190701|2019-02-27 03:30,27,17.12,17.12,17.1,17.1,2
20190701|2019-02-27 04:00,27,17.12,17.12,17.12,17.12,1
20190701|2019-02-27 04:30,27,17.1,17.1,17.1,17.1,10
20190701|2019-02-27 05:00,27,17.05,17.05,17.05,17.05,40
20190701|2019-02-27 06:00,27,17.05,17.05,17.05,17.05,27
20190701|2019-02-27 07:00,27,17.02,17.02,17.02,17.02,1
20190701|2019-02-27 08:00,27,17.05,17.05,17.05,17.05,13
20190701|2019-02-27 08:30,27,17,17.07,16.97,17.02,536
20190701|2019-02-27 09:00,27,17.05,17.2,17.01,17.13,1537
20190701|2019-02-27 09:30,27,17.13,17.16,17.05,17.07,832
20190701|2019-02-27 10:00,27,17.07,17.1,16.87,16.9,1630
20190701|2019-02-27 10:30,27,16.87,16.91,16.81,16.85,682
20190701|2019-02-27 11:00,27,16.85,16.85,16.76,16.77,1113
20190701|2019-02-27 11:30,27,16.77,16.8,16.72,16.78,684
20190701|2019-02-27 12:00,27,16.75,16.77,16.72,16.77,496
20190701|2019-02-27 12:30,27,16.77,16.85,16.76,16.83,343
20190701|2019-02-27 13:00,27,16.83,16.85,16.75,16.77,464
20190701|2019-02-27 13:30,27,16.77,16.82,16.73,16.78,1076
20190701|2019-02-27 14:00,27,16.8,16.85,16.75,16.82,777
20190701|2019-02-27 14:30,27,16.81,16.9,16.8,16.82,374
20190701|2019-02-27 15:00,27,16.85,16.9,16.75,16.85,1113
20190701|2019-02-27 15:30,27,16.85,16.86,16.82,16.85,78
20190701|2019-02-27 17:30,28,16.88,16.88,16.88,16.88,1
20190701|2019-02-27 18:00,28,16.87,16.9,16.87,16.9,11
20190701|2019-02-27 18:30,28,16.87,16.88,16.87,16.88,12
20190701|2019-02-27 19:00,28,16.89,16.89,16.89,16.89,1
20190701|2019-02-27 20:30,28,16.84,16.84,16.84,16.84,1
20190701|2019-02-28 01:00,28,16.95,16.95,16.93,16.95,62
20190701|2019-02-28 01:30,28,16.95,16.95,16.93,16.94,18
20190701|2019-02-28 02:00,28,16.94,16.94,16.94,16.94,4
20190701|2019-02-28 06:00,28,16.95,16.95,16.95,16.95,1
20190701|2019-02-28 06:30,28,16.9,16.9,16.87,16.87,91
20190701|2019-02-28 07:00,28,16.9,16.95,16.9,16.95,37
20190701|2019-02-28 07:30,28,16.9,16.9,16.87,16.87,23
20190701|2019-02-28 08:00,28,16.9,16.9,16.87,16.87,96
20190701|2019-02-28 08:30,28,16.85,16.88,16.71,16.75,1439
20190701|2019-02-28 09:00,28,16.77,16.92,16.75,16.92,1650
20190701|2019-02-28 09:30,28,16.92,16.92,16.86,16.87,643
20190701|2019-02-28 10:00,28,16.85,16.88,16.77,16.81,824
20190701|2019-02-28 10:30,28,16.8,16.81,16.75,16.8,828
20190701|2019-02-28 11:00,28,16.77,16.78,16.71,16.73,136
20190701|2019-02-28 11:30,28,16.72,16.75,16.71,16.71,733
20190701|2019-02-28 12:00,28,16.71,16.8,16.71,16.8,246
20190701|2019-02-28 12:30,28,16.76,16.76,16.71,16.71,501
20190701|2019-02-28 13:00,28,16.73,16.76,16.71,16.71,201
20190701|2019-02-28 13:30,28,16.72,16.8,16.71,16.71,477
20190701|2019-02-28 14:00,28,16.72,16.77,16.7,16.73,262
20190701|2019-02-28 14:30,28,16.75,16.85,16.71,16.83,722
20190701|2019-02-28 15:00,28,16.8,16.85,16.76,16.83,1887
20190701|2019-02-28 15:30,28,16.87,16.88,16.85,16.88,396
20190701|2019-02-28 17:00,1,16.87,16.91,16.86,16.9,131
20190701|2019-02-28 17:30,1,16.89,16.89,16.85,16.86,145
20190701|2019-02-28 18:00,1,16.86,16.86,16.85,16.86,105
20190701|2019-02-28 18:30,1,16.86,16.86,16.82,16.86,66
20190701|2019-02-28 19:00,1,16.86,16.86,16.8,16.81,267
20190701|2019-02-28 19:30,1,16.81,16.85,16.76,16.8,99
20190701|2019-02-28 20:00,1,16.82,16.82,16.82,16.82,3
20190701|2019-02-28 20:30,1,16.8,16.81,16.78,16.78,41
20190701|2019-02-28 21:00,1,16.78,16.78,16.76,16.77,35
20190701|2019-02-28 22:30,1,16.77,16.77,16.77,16.77,3
20190701|2019-03-01 00:00,1,16.78,16.78,16.77,16.78,99
20190701|2019-03-01 00:30,1,16.78,16.78,16.76,16.77,51
20190701|2019-03-01 01:00,1,16.76,16.77,16.76,16.77,12
20190701|2019-03-01 01:30,1,16.77,16.77,16.75,16.76,12
20190701|2019-03-01 02:00,1,16.77,16.77,16.75,16.75,50
20190701|2019-03-01 02:30,1,16.76,16.76,16.7,16.71,186
20190701|2019-03-01 03:00,1,16.7,16.75,16.7,16.71,31
20190701|2019-03-01 03:30,1,16.72,16.73,16.7,16.73,33
20190701|2019-03-01 04:00,1,16.71,16.71,16.7,16.71,67
20190701|2019-03-01 04:30,1,16.71,16.71,16.71,16.71,4
20190701|2019-03-01 05:00,1,16.7,16.71,16.7,16.71,26
20190701|2019-03-01 06:00,1,16.71,16.71,16.67,16.68,105
20190701|2019-03-01 06:30,1,16.68,16.68,16.67,16.68,132
20190701|2019-03-01 07:00,1,16.68,16.68,16.66,16.67,26
20190701|2019-03-01 07:30,1,16.67,16.68,16.67,16.68,89
20190701|2019-03-01 08:00,1,16.68,16.68,16.65,16.67,174
20190701|2019-03-01 08:30,1,16.7,16.7,16.6,16.63,2208
20190701|2019-03-01 09:00,1,16.65,16.7,16.62,16.68,1336
20190701|2019-03-01 09:30,1,16.68,16.73,16.66,16.66,1297
20190701|2019-03-01 10:00,1,16.66,16.71,16.65,16.68,484
20190701|2019-03-01 10:30,1,16.7,16.77,16.66,16.69,632
20190701|2019-03-01 11:00,1,16.7,16.7,16.61,16.61,1061
20190701|2019-03-01 11:30,1,16.61,16.66,16.61,16.64,390
20190701|2019-03-01 12:00,1,16.61,16.65,16.61,16.65,411
20190701|2019-03-01 12:30,1,16.65,16.65,16.56,16.57,833
20190701|2019-03-01 13:00,1,16.59,16.6,16.55,16.59,1731
20190701|2019-03-01 13:30,1,16.59,16.6,16.55,16.55,1096
20190701|2019-03-01 14:00,1,16.58,16.6,16.5,16.54,587
20190701|2019-03-01 14:30,1,16.54,16.55,16.5,16.5,1164
20190701|2019-03-01 15:00,1,16.55,16.65,16.5,16.62,1785
20190701|2019-03-01 15:30,1,16.6,16.62,16.57,16.62,124
20190701|2019-03-03 17:00,4,16.55,16.55,16.51,16.51,3
20190701|2019-03-03 18:00,4,16.5,16.5,16.5,16.5,2
20190701|2019-03-03 19:00,4,16.5,16.55,16.5,16.55,33
20190701|2019-03-03 19:30,4,16.51,16.51,16.51,16.51,12
20190701|2019-03-03 20:30,4,16.55,16.55,16.55,16.55,7
20190701|2019-03-03 21:30,4,16.5,16.5,16.5,16.5,1
20190701|2019-03-03 23:30,4,16.55,16.55,16.52,16.55,7
20190701|2019-03-04 00:00,4,16.55,16.55,16.55,16.55,26
20190701|2019-03-04 00:30,4,16.55,16.55,16.55,16.55,13
20190701|2019-03-04 01:00,4,16.6,16.6,16.6,16.6,1
20190701|2019-03-04 01:30,4,16.56,16.58,16.56,16.58,9
20190701|2019-03-04 02:00,4,16.55,16.6,16.55,16.6,22
20190701|2019-03-04 02:30,4,16.6,16.6,16.6,16.6,5
20190701|2019-03-04 05:00,4,16.65,16.65,16.65,16.65,1
20190701|2019-03-04 06:00,4,16.6,16.6,16.6,16.6,48
20190701|2019-03-04 07:00,4,16.57,16.6,16.55,16.55,128
20190701|2019-03-04 07:30,4,16.55,16.55,16.55,16.55,8
20190701|2019-03-04 08:00,4,16.55,16.57,16.51,16.51,704
20190701|2019-03-04 08:30,4,16.5,16.55,16.45,16.45,574
20190701|2019-03-04 09:00,4,16.45,16.51,16.45,16.45,132
20190701|2019-03-04 09:30,4,16.45,16.58,16.45,16.58,344
20190701|2019-03-04 10:00,4,16.6,16.78,16.6,16.76,420
20190701|2019-03-04 10:30,4,16.77,16.9,16.77,16.88,1064
20190701|2019-03-04 11:00,4,16.88,17,16.82,16.88,587
20190701|2019-03-04 11:30,4,16.86,16.95,16.8,16.9,541
20190701|2019-03-04 12:00,4,16.95,17.02,16.77,16.77,454
20190701|2019-03-04 12:30,4,16.8,16.8,16.72,16.75,123
20190701|2019-03-04 13:00,4,16.8,16.85,16.73,16.75,221
20190701|2019-03-04 13:30,4,16.75,16.77,16.7,16.77,202
20190701|2019-03-04 14:00,4,16.75,16.83,16.75,16.8,350
20190701|2019-03-04 14:30,4,16.8,16.82,16.75,16.75,787
20190701|2019-03-04 15:00,4,16.77,16.8,16.72,16.75,828
20190701|2019-03-04 15:30,4,16.72,16.75,16.72,16.75,101
20190701|2019-03-04 17:00,5,16.76,16.76,16.76,16.76,2
20190701|2019-03-04 18:00,5,16.77,16.77,16.77,16.77,10
20190701|2019-03-04 19:30,5,16.79,16.81,16.79,16.81,17
20190701|2019-03-04 20:30,5,16.8,16.8,16.8,16.8,9
20190701|2019-03-04 21:00,5,16.75,16.75,16.75,16.75,1
20190701|2019-03-04 23:00,5,16.8,16.82,16.77,16.77,12
20190701|2019-03-05 00:00,5,16.75,16.75,16.75,16.75,12
20190701|2019-03-05 01:00,5,16.75,16.75,16.75,16.75,9
20190701|2019-03-05 01:30,5,16.75,16.75,16.75,16.75,4
20190701|2019-03-05 02:00,5,16.75,16.75,16.75,16.75,10
20190701|2019-03-05 04:00,5,16.75,16.78,16.75,16.78,4
20190701|2019-03-05 07:00,5,16.75,16.76,16.75,16.75,9
20190701|2019-03-05 07:30,5,16.74,16.75,16.7,16.7,43
20190701|2019-03-05 08:00,5,16.72,16.72,16.7,16.71,18
20190701|2019-03-05 08:30,5,16.72,16.96,16.71,16.9,470
20190701|2019-03-05 09:00,5,16.87,16.97,16.85,16.95,292
20190701|2019-03-05 09:30,5,16.95,16.95,16.86,16.91,222
20190701|2019-03-05 10:00,5,16.9,16.91,16.76,16.8,193
20190701|2019-03-05 10:30,5,16.8,16.8,16.75,16.8,78
20190701|2019-03-05 11:00,5,16.81,16.81,16.77,16.77,21
20190701|2019-03-05 11:30,5,16.78,16.8,16.76,16.76,42
20190701|2019-03-05 12:00,5,16.77,16.8,16.7,16.8,212
20190701|2019-03-05 12:30,5,16.8,16.8,16.75,16.76,61
20190701|2019-03-05 13:00,5,16.76,16.8,16.75,16.76,66
20190701|2019-03-05 13:30,5,16.76,16.78,16.72,16.72,102
20190701|2019-03-05 14:00,5,16.72,16.77,16.7,16.75,132
20190701|2019-03-05 14:30,5,16.77,16.82,16.72,16.8,480
20190701|2019-03-05 15:00,5,16.78,16.83,16.77,16.82,420
20190701|2019-03-05 15:30,5,16.8,16.82,16.8,16.82,107
20190701|2019-03-05 17:00,6,16.84,16.84,16.84,16.84,15
20190701|2019-03-05 17:30,6,16.85,16.85,16.85,16.85,3
20190701|2019-03-05 18:00,6,16.86,16.86,16.86,16.86,10
20190701|2019-03-05 18:30,6,16.89,16.89,16.89,16.89,10
20190701|2019-03-05 22:00,6,16.89,16.89,16.89,16.89,4
20190701|2019-03-05 23:00,6,16.9,16.9,16.9,16.9,7
20190701|2019-03-06 02:00,6,16.85,16.85,16.85,16.85,3
20190701|2019-03-06 03:30,6,16.85,16.85,16.85,16.85,2
20190701|2019-03-06 05:00,6,16.87,16.87,16.87,16.87,10
20190701|2019-03-06 07:00,6,16.89,16.89,16.86,16.89,21
20190701|2019-03-06 07:30,6,16.86,16.86,16.85,16.85,4
20190701|2019-03-06 08:00,6,16.81,16.81,16.77,16.77,10
20190701|2019-03-06 08:30,6,16.75,16.91,16.75,16.86,151
20190701|2019-03-06 09:00,6,16.86,16.95,16.82,16.9,186
20190701|2019-03-06 09:30,6,16.9,16.95,16.86,16.86,332
20190701|2019-03-06 10:00,6,16.86,16.92,16.85,16.9,61
20190701|2019-03-06 10:30,6,16.92,17.01,16.9,16.97,171
20190701|2019-03-06 11:00,6,16.95,17.02,16.92,16.99,349
20190701|2019-03-06 11:30,6,17,17.06,16.96,17.05,528
20190701|2019-03-06 12:00,6,17.05,17.07,16.97,17.04,95
20190701|2019-03-06 12:30,6,17,17.02,16.95,16.95,126
20190701|2019-03-06 13:00,6,16.95,16.96,16.91,16.95,181
20190701|2019-03-06 13:30,6,16.95,17.02,16.95,17,230
20190701|2019-03-06 14:00,6,17.01,17.1,17.01,17.1,103
20190701|2019-03-06 14:30,6,17.05,17.06,17,17.06,503
20190701|2019-03-06 15:00,6,17.05,17.15,17,17.15,401
20190701|2019-03-06 15:30,6,17.11,17.12,17.1,17.11,190
20190701|2019-03-06 17:00,7,17.12,17.12,17.12,17.12,4
20190701|2019-03-06 17:30,7,17.15,17.15,17.15,17.15,3
20190701|2019-03-06 18:00,7,17.15,17.15,17.11,17.11,20
20190701|2019-03-06 18:30,7,17.11,17.13,17.1,17.13,138
20190701|2019-03-06 19:00,7,17.1,17.1,17.1,17.1,3
20190701|2019-03-06 19:30,7,17.1,17.1,17.1,17.1,3
20190701|2019-03-06 22:30,7,17.13,17.16,17.12,17.16,31
20190701|2019-03-06 23:00,7,17.16,17.17,17.16,17.17,26
20190701|2019-03-07 01:00,7,17.2,17.21,17.2,17.2,7
20190701|2019-03-07 01:30,7,17.22,17.22,17.21,17.21,22
20190701|2019-03-07 02:00,7,17.22,17.22,17.2,17.2,45
20190701|2019-03-07 02:30,7,17.22,17.22,17.2,17.2,26
20190701|2019-03-07 04:00,7,17.2,17.2,17.2,17.2,1
20190701|2019-03-07 05:00,7,17.2,17.22,17.2,17.22,14
20190701|2019-03-07 05:30,7,17.2,17.2,17.18,17.2,47
20190701|2019-03-07 06:00,7,17.2,17.2,17.2,17.2,1
20190701|2019-03-07 06:30,7,17.15,17.15,17.1,17.1,53
20190701|2019-03-07 07:00,7,17.1,17.1,17.1,17.1,7
20190701|2019-03-07 07:30,7,17.05,17.15,17.05,17.15,44
20190701|2019-03-07 08:00,7,17.15,17.15,17.12,17.12,83
20190701|2019-03-07 08:30,7,17.18,17.55,17.16,17.45,547
20190701|2019-03-07 09:00,7,17.43,17.58,17.36,17.45,545
20190701|2019-03-07 09:30,7,17.5,17.53,17.32,17.35,228
20190701|2019-03-07 10:00,7,17.35,17.37,17.3,17.31,348
20190701|2019-03-07 10:30,7,17.3,17.32,17.2,17.3,108
20190701|2019-03-07 11:00,7,17.35,17.4,17.2,17.2,250
20190701|2019-03-07 11:30,7,17.25,17.35,17.2,17.2,124
20190701|2019-03-07 12:00,7,17.2,17.25,17.2,17.25,100
20190701|2019-03-07 12:30,7,17.26,17.32,17.25,17.3,83
20190701|2019-03-07 13:00,7,17.3,17.4,17.26,17.32,349
20190701|2019-03-07 13:30,7,17.35,17.48,17.35,17.45,220
20190701|2019-03-07 14:00,7,17.48,17.5,17.35,17.41,321
20190701|2019-03-07 14:30,7,17.41,17.45,17.3,17.42,402
20190701|2019-03-07 15:00,7,17.4,17.45,17.35,17.45,799
20190701|2019-03-07 15:30,7,17.45,17.45,17.41,17.42,228
20190701|2019-03-07 17:00,8,17.4,17.42,17.4,17.42,24
20190701|2019-03-07 17:30,8,17.4,17.4,17.4,17.4,1
20190701|2019-03-07 18:00,8,17.4,17.42,17.4,17.42,3
20190701|2019-03-07 18:30,8,17.4,17.47,17.4,17.47,5
20190701|2019-03-07 19:00,8,17.48,17.51,17.48,17.48,21
20190701|2019-03-07 19:30,8,17.5,17.52,17.45,17.45,41
20190701|2019-03-07 20:00,8,17.45,17.45,17.45,17.45,1
20190701|2019-03-07 20:30,8,17.4,17.4,17.4,17.4,8
20190701|2019-03-07 21:00,8,17.4,17.4,17.4,17.4,1
20190701|2019-03-07 21:30,8,17.45,17.45,17.45,17.45,11
20190701|2019-03-07 22:00,8,17.47,17.48,17.47,17.48,38
20190701|2019-03-07 23:00,8,17.5,17.5,17.5,17.5,21
20190701|2019-03-07 23:30,8,17.52,17.52,17.52,17.52,1
20190701|2019-03-08 00:00,8,17.5,17.57,17.5,17.57,99
20190701|2019-03-08 00:30,8,17.55,17.57,17.53,17.55,23
20190701|2019-03-08 01:00,8,17.58,17.58,17.58,17.58,1
20190701|2019-03-08 02:00,8,17.6,17.6,17.55,17.55,9
20190701|2019-03-08 02:30,8,17.55,17.55,17.54,17.54,55
20190701|2019-03-08 03:00,8,17.6,17.6,17.55,17.55,21
20190701|2019-03-08 03:30,8,17.55,17.55,17.55,17.55,5
20190701|2019-03-08 04:00,8,17.6,17.6,17.6,17.6,16
20190701|2019-03-08 04:30,8,17.61,17.61,17.61,17.61,10
20190701|2019-03-08 05:30,8,17.57,17.63,17.57,17.62,21
20190701|2019-03-08 07:00,8,17.63,17.65,17.57,17.6,112
20190701|2019-03-08 07:30,8,17.55,17.77,17.55,17.75,107
20190701|2019-03-08 08:00,8,17.77,17.85,17.74,17.75,226
20190701|2019-03-08 08:30,8,17.7,17.81,17.7,17.76,199
20190701|2019-03-08 09:00,8,17.81,17.9,17.75,17.81,308
20190701|2019-03-08 09:30,8,17.82,17.85,17.65,17.77,370
20190701|2019-03-08 10:00,8,17.75,17.77,17.62,17.62,97
20190701|2019-03-08 10:30,8,17.6,17.7,17.58,17.7,125
20190701|2019-03-08 11:00,8,17.71,17.76,17.7,17.7,138
20190701|2019-03-08 11:30,8,17.7,17.83,17.7,17.82,93
20190701|2019-03-08 12:00,8,17.81,17.83,17.75,17.8,161
20190701|2019-03-08 12:30,8,17.76,17.8,17.7,17.75,151
20190701|2019-03-08 13:00,8,17.75,17.8,17.71,17.72,166
20190701|2019-03-08 13:30,8,17.73,17.73,17.6,17.68,297
20190701|2019-03-08 14:00,8,17.68,17.77,17.65,17.75,386
20190701|2019-03-08 14:30,8,17.78,17.78,17.56,17.56,559
20190701|2019-03-08 15:00,8,17.55,17.55,17.4,17.5,751
20190701|2019-03-08 15:30,8,17.5,17.55,17.5,17.52,192
20190701|2019-03-10 18:00,11,17.5,17.5,17.5,17.5,2
20190701|2019-03-10 18:30,11,17.5,17.55,17.5,17.55,2
20190701|2019-03-10 19:00,11,17.55,17.55,17.55,17.55,8
20190701|2019-03-10 19:30,11,17.6,17.65,17.6,17.62,59
20190701|2019-03-10 20:00,11,17.65,17.65,17.6,17.6,10
20190701|2019-03-10 20:30,11,17.55,17.55,17.55,17.55,10
20190701|2019-03-10 22:00,11,17.5,17.5,17.47,17.47,13
20190701|2019-03-10 22:30,11,17.47,17.47,17.47,17.47,2
20190701|2019-03-10 23:00,11,17.45,17.46,17.45,17.46,4
20190701|2019-03-10 23:30,11,17.46,17.46,17.45,17.45,34
20190701|2019-03-11 00:00,11,17.5,17.5,17.45,17.45,14
20190701|2019-03-11 02:00,11,17.45,17.45,17.4,17.4,50
20190701|2019-03-11 02:30,11,17.4,17.4,17.4,17.4,10
20190701|2019-03-11 03:00,11,17.4,17.4,17.4,17.4,20
20190701|2019-03-11 03:30,11,17.4,17.4,17.4,17.4,1
20190701|2019-03-11 05:00,11,17.41,17.41,17.41,17.41,1
20190701|2019-03-11 05:30,11,17.4,17.4,17.4,17.4,16
20190701|2019-03-11 06:30,11,17.4,17.4,17.4,17.4,10
20190701|2019-03-11 07:00,11,17.4,17.4,17.4,17.4,9
20190701|2019-03-11 07:30,11,17.4,17.4,17.4,17.4,22
20190701|2019-03-11 08:00,11,17.36,17.38,17.35,17.36,44
20190701|2019-03-11 08:30,11,17.35,17.38,17.11,17.11,199
20190701|2019-03-11 09:00,11,17.11,17.15,17.05,17.05,372
20190701|2019-03-11 09:30,11,17.07,17.15,17.07,17.08,107
20190701|2019-03-11 10:00,11,17.07,17.08,17,17.05,389
20190701|2019-03-11 10:30,11,17.07,17.07,17,17.01,668
20190701|2019-03-11 11:00,11,17.01,17.06,17,17.05,709
20190701|2019-03-11 11:30,11,17.05,17.06,17,17.01,448
20190701|2019-03-11 12:00,11,17,17.05,17,17,376
20190701|2019-03-11 12:30,11,16.98,17,16.95,16.97,96
20190701|2019-03-11 13:00,11,16.95,17,16.95,16.95,60
20190701|2019-03-11 13:30,11,16.95,17,16.9,16.96,666
20190701|2019-03-11 14:00,11,16.96,17,16.9,16.91,330
20190701|2019-03-11 14:30,11,16.95,16.95,16.87,16.9,409
20190701|2019-03-11 15:00,11,16.92,16.96,16.9,16.92,690
20190701|2019-03-11 15:30,11,16.95,16.95,16.84,16.86,219
20190701|2019-03-11 17:00,12,16.82,16.87,16.82,16.87,31
20190701|2019-03-11 17:30,12,16.87,16.87,16.8,16.81,9
20190701|2019-03-11 18:00,12,16.8,16.8,16.8,16.8,7
20190701|2019-03-11 18:30,12,16.77,16.8,16.77,16.8,3
20190701|2019-03-11 19:00,12,16.8,16.8,16.78,16.8,21
20190701|2019-03-11 20:30,12,16.8,16.8,16.8,16.8,3
20190701|2019-03-11 23:30,12,16.8,16.8,16.8,16.8,1
20190701|2019-03-12 00:00,12,16.81,16.81,16.81,16.81,1
20190701|2019-03-12 02:30,12,16.77,16.77,16.77,16.77,1
20190701|2019-03-12 03:00,12,16.8,16.8,16.8,16.8,10
20190701|2019-03-12 03:30,12,16.85,16.85,16.85,16.85,1
20190701|2019-03-12 04:00,12,16.85,16.85,16.85,16.85,2
20190701|2019-03-12 04:30,12,16.82,16.82,16.82,16.82,2
20190701|2019-03-12 05:00,12,16.85,16.9,16.85,16.9,29
20190701|2019-03-12 05:30,12,16.9,16.9,16.9,16.9,1
20190701|2019-03-12 06:00,12,16.9,16.91,16.9,16.91,26
20190701|2019-03-12 06:30,12,16.95,16.95,16.88,16.9,19
20190701|2019-03-12 07:00,12,16.9,16.9,16.9,16.9,3
20190701|2019-03-12 07:30,12,16.85,16.85,16.81,16.81,5
20190701|2019-03-12 08:00,12,16.81,16.81,16.81,16.81,1
20190701|2019-03-12 08:30,12,16.83,16.86,16.75,16.77,455
20190701|2019-03-12 09:00,12,16.77,16.78,16.7,16.7,367
20190701|2019-03-12 09:30,12,16.71,16.75,16.7,16.71,494
20190701|2019-03-12 10:00,12,16.72,16.82,16.71,16.8,391
20190701|2019-03-12 10:30,12,16.8,16.81,16.67,16.67,294
20190701|2019-03-12 11:00,12,16.7,16.73,16.67,16.7,87
20190701|2019-03-12 11:30,12,16.72,16.75,16.72,16.72,47
20190701|2019-03-12 12:00,12,16.75,16.75,16.7,16.72,47
20190701|2019-03-12 12:30,12,16.75,16.75,16.7,16.72,68
20190701|2019-03-12 13:00,12,16.72,16.75,16.67,16.7,113
20190701|2019-03-12 13:30,12,16.7,16.71,16.67,16.67,263
20190701|2019-03-12 14:00,12,16.7,16.78,16.67,16.75,291
20190701|2019-03-12 14:30,12,16.77,16.82,16.71,16.71,644
20190701|2019-03-12 15:00,12,16.75,16.8,16.66,16.77,1436
20190701|2019-03-12 15:30,12,16.78,16.8,16.75,16.77,225
20190701|2019-03-12 17:00,13,16.77,16.77,16.77,16.77,4
20190701|2019-03-12 17:30,13,16.8,16.8,16.8,16.8,3
20190701|2019-03-12 18:30,13,16.8,16.8,16.8,16.8,31
20190701|2019-03-12 19:00,13,16.8,16.82,16.8,16.8,127
20190701|2019-03-12 19:30,13,16.82,16.82,16.82,16.82,54
20190701|2019-03-12 20:00,13,16.82,16.87,16.82,16.87,13
20190701|2019-03-12 20:30,13,16.9,16.9,16.9,16.9,28
20190701|2019-03-12 21:00,13,16.9,16.9,16.9,16.9,22
20190701|2019-03-12 21:30,13,16.95,16.95,16.95,16.95,19
20190701|2019-03-12 22:00,13,16.95,16.95,16.95,16.95,20
20190701|2019-03-12 23:30,13,16.9,16.9,16.9,16.9,10
20190701|2019-03-13 00:00,13,16.9,16.9,16.9,16.9,10
20190701|2019-03-13 00:30,13,16.88,16.88,16.88,16.88,1
20190701|2019-03-13 01:30,13,16.9,16.9,16.9,16.9,1
20190701|2019-03-13 02:00,13,16.9,16.9,16.9,16.9,38
20190701|2019-03-13 02:30,13,16.86,16.86,16.86,16.86,5
20190701|2019-03-13 03:00,13,16.86,16.86,16.85,16.85,15
20190701|2019-03-13 03:30,13,16.81,16.81,16.8,16.8,59
20190701|2019-03-13 05:00,13,16.76,16.8,16.76,16.8,2
20190701|2019-03-13 06:00,13,16.75,16.75,16.75,16.75,5
20190701|2019-03-13 06:30,13,16.75,16.75,16.71,16.71,57
20190701|2019-03-13 07:00,13,16.7,16.7,16.65,16.67,68
20190701|2019-03-13 07:30,13,16.67,16.7,16.65,16.7,86
20190701|2019-03-13 08:00,13,16.7,16.71,16.66,16.68,55
20190701|2019-03-13 08:30,13,16.7,16.7,16.63,16.65,525
20190701|2019-03-13 09:00,13,16.65,16.65,16.6,16.6,169
20190701|2019-03-13 09:30,13,16.61,16.64,16.55,16.58,324
20190701|2019-03-13 10:00,13,16.57,16.6,16.55,16.57,169
20190701|2019-03-13 10:30,13,16.56,16.6,16.55,16.56,245
20190701|2019-03-13 11:00,13,16.55,16.6,16.55,16.55,139
20190701|2019-03-13 11:30,13,16.57,16.63,16.55,16.56,397
20190701|2019-03-13 12:00,13,16.58,16.6,16.55,16.57,194
20190701|2019-03-13 12:30,13,16.55,16.58,16.55,16.57,84
20190701|2019-03-13 13:00,13,16.57,16.6,16.55,16.55,85
20190701|2019-03-13 13:30,13,16.6,16.65,16.57,16.57,453
20190701|2019-03-13 14:00,13,16.6,16.61,16.55,16.61,570
20190701|2019-03-13 14:30,13,16.62,16.62,16.55,16.58,187
20190701|2019-03-13 15:00,13,16.57,16.6,16.55,16.57,299
20190701|2019-03-13 15:30,13,16.6,16.6,16.55,16.55,193
20190701|2019-03-13 17:00,14,16.55,16.55,16.5,16.5,19
20190701|2019-03-13 18:30,14,16.55,16.55,16.55,16.55,14
20190701|2019-03-13 19:00,14,16.57,16.57,16.57,16.57,14
20190701|2019-03-13 19:30,14,16.6,16.6,16.6,16.6,4
20190701|2019-03-13 20:00,14,16.62,16.62,16.6,16.6,10
20190701|2019-03-13 20:30,14,16.61,16.61,16.61,16.61,15
20190701|2019-03-13 21:30,14,16.6,16.6,16.6,16.6,3
20190701|2019-03-13 22:00,14,16.6,16.6,16.59,16.59,3
20190701|2019-03-13 22:30,14,16.61,16.61,16.6,16.6,2
20190701|2019-03-14 00:30,14,16.57,16.57,16.57,16.57,1
20190701|2019-03-14 02:00,14,16.6,16.6,16.6,16.6,17
20190701|2019-03-14 03:00,14,16.55,16.55,16.55,16.55,1
20190701|2019-03-14 03:30,14,16.55,16.55,16.55,16.55,1
20190701|2019-03-14 05:00,14,16.55,16.55,16.55,16.55,24
20190701|2019-03-14 05:30,14,16.6,16.63,16.6,16.63,141
20190701|2019-03-14 06:00,14,16.65,16.65,16.6,16.6,4
20190701|2019-03-14 06:30,14,16.56,16.56,16.56,16.56,6
20190701|2019-03-14 07:00,14,16.57,16.57,16.52,16.53,5
20190701|2019-03-14 08:00,14,16.5,16.55,16.5,16.54,18
20190701|2019-03-14 08:30,14,16.55,16.6,16.45,16.46,351
20190701|2019-03-14 09:00,14,16.48,16.6,16.46,16.6,136
20190701|2019-03-14 09:30,14,16.55,16.6,16.49,16.5,274
20190701|2019-03-14 10:00,14,16.5,16.52,16.45,16.5,180
20190701|2019-03-14 10:30,14,16.5,16.52,16.46,16.51,193
20190701|2019-03-14 11:00,14,16.51,16.51,16.45,16.48,331
20190701|2019-03-14 11:30,14,16.5,16.52,16.45,16.47,198
20190701|2019-03-14 12:00,14,16.49,16.55,16.47,16.55,119
20190701|2019-03-14 12:30,14,16.54,16.63,16.54,16.6,95
20190701|2019-03-14 13:00,14,16.6,16.6,16.5,16.51,78
20190701|2019-03-14 13:30,14,16.53,16.53,16.47,16.5,469
20190701|2019-03-14 14:00,14,16.53,16.53,16.45,16.48,433
20190701|2019-03-14 14:30,14,16.48,16.55,16.45,16.52,538
20190701|2019-03-14 15:00,14,16.53,16.58,16.5,16.58,479
20190701|2019-03-14 15:30,14,16.61,16.62,16.55,16.58,418
20190701|2019-03-14 17:30,15,16.56,16.56,16.56,16.56,6
20190701|2019-03-14 19:00,15,16.6,16.61,16.58,16.6,26
20190701|2019-03-14 21:00,15,16.57,16.57,16.57,16.57,1
20190701|2019-03-14 21:30,15,16.56,16.56,16.56,16.56,31
20190701|2019-03-14 23:30,15,16.57,16.57,16.57,16.57,2
20190701|2019-03-15 00:00,15,16.57,16.57,16.57,16.57,10
20190701|2019-03-15 00:30,15,16.57,16.57,16.57,16.57,3
20190701|2019-03-15 01:30,15,16.57,16.57,16.57,16.57,5
20190701|2019-03-15 03:30,15,16.56,16.6,16.56,16.6,189
20190701|2019-03-15 04:00,15,16.6,16.6,16.59,16.59,3
20190701|2019-03-15 04:30,15,16.59,16.59,16.59,16.59,14
20190701|2019-03-15 05:00,15,16.58,16.59,16.57,16.57,23
20190701|2019-03-15 05:30,15,16.56,16.57,16.52,16.52,80
20190701|2019-03-15 06:00,15,16.55,16.55,16.5,16.5,31
20190701|2019-03-15 07:30,15,16.55,16.55,16.53,16.55,10
20190701|2019-03-15 08:00,15,16.57,16.61,16.56,16.6,209
20190701|2019-03-15 08:30,15,16.6,16.6,16.45,16.45,183
20190701|2019-03-15 09:00,15,16.47,16.52,16.45,16.45,135
20190701|2019-03-15 09:30,15,16.45,16.5,16.45,16.46,138
20190701|2019-03-15 10:00,15,16.46,16.46,16.35,16.4,558
20190701|2019-03-15 10:30,15,16.35,16.4,16.31,16.32,285
20190701|2019-03-15 11:00,15,16.33,16.35,16.3,16.3,79
20190701|2019-03-15 11:30,15,16.31,16.36,16.3,16.35,165
20190701|2019-03-15 12:00,15,16.32,16.35,16.3,16.33,65
20190701|2019-03-15 12:30,15,16.33,16.36,16.3,16.36,232
20190701|2019-03-15 13:00,15,16.38,16.43,16.35,16.41,195
20190701|2019-03-15 13:30,15,16.41,16.42,16.36,16.4,531
20190701|2019-03-15 14:00,15,16.41,16.45,16.35,16.41,260
20190701|2019-03-15 14:30,15,16.4,16.5,16.4,16.45,350
20190701|2019-03-15 15:00,15,16.46,16.5,16.36,16.38,427
20190701|2019-03-15 15:30,15,16.4,16.4,16.3,16.35,226
20190701|2019-03-17 18:00,18,16.4,16.4,16.4,16.4,23
20190701|2019-03-17 18:30,18,16.4,16.4,16.4,16.4,4
20190701|2019-03-17 19:00,18,16.4,16.4,16.4,16.4,37
20190701|2019-03-17 19:30,18,16.41,16.41,16.41,16.41,1
20190701|2019-03-17 20:00,18,16.45,16.45,16.45,16.45,7
20190701|2019-03-17 21:30,18,16.4,16.4,16.36,16.36,3
20190701|2019-03-17 22:00,18,16.41,16.41,16.36,16.36,5
20190701|2019-03-17 23:30,18,16.4,16.41,16.4,16.41,64
20190701|2019-03-18 00:00,18,16.4,16.4,16.4,16.4,3
20190701|2019-03-18 02:30,18,16.35,16.35,16.35,16.35,12
20190701|2019-03-18 03:00,18,16.37,16.4,16.37,16.38,5
20190701|2019-03-18 04:00,18,16.37,16.4,16.37,16.4,23
20190701|2019-03-18 04:30,18,16.35,16.35,16.35,16.35,18
20190701|2019-03-18 06:00,18,16.35,16.35,16.34,16.35,31
20190701|2019-03-18 06:30,18,16.35,16.35,16.35,16.35,1
20190701|2019-03-18 07:00,18,16.31,16.42,16.31,16.4,53
20190701|2019-03-18 08:00,18,16.42,16.42,16.4,16.41,86
20190701|2019-03-18 08:30,18,16.4,16.42,16.35,16.36,204
20190701|2019-03-18 09:00,18,16.35,16.36,16.3,16.3,332
20190701|2019-03-18 09:30,18,16.31,16.38,16.3,16.3,373
20190701|2019-03-18 10:00,18,16.3,16.45,16.3,16.45,255
20190701|2019-03-18 10:30,18,16.4,16.52,16.4,16.45,432
20190701|2019-03-18 11:00,18,16.47,16.55,16.45,16.45,326
20190701|2019-03-18 11:30,18,16.46,16.47,16.37,16.37,111
20190701|2019-03-18 12:00,18,16.35,16.4,16.35,16.36,216
20190701|2019-03-18 12:30,18,16.35,16.4,16.35,16.35,24
20190701|2019-03-18 13:00,18,16.37,16.4,16.35,16.36,29
20190701|2019-03-18 13:30,18,16.37,16.4,16.35,16.38,138
20190701|2019-03-18 14:00,18,16.35,16.44,16.35,16.43,98
20190701|2019-03-18 14:30,18,16.4,16.5,16.4,16.42,1008
20190701|2019-03-18 15:00,18,16.45,16.58,16.4,16.55,2211
20190701|2019-03-18 15:30,18,16.55,16.57,16.45,16.5,423
20190701|2019-03-18 17:00,19,16.52,16.52,16.5,16.5,117
20190701|2019-03-18 18:00,19,16.5,16.5,16.5,16.5,1
20190701|2019-03-18 18:30,19,16.52,16.52,16.52,16.52,1
20190701|2019-03-18 19:00,19,16.5,16.55,16.5,16.55,106
20190701|2019-03-18 19:30,19,16.56,16.56,16.53,16.55,17
20190701|2019-03-18 20:00,19,16.55,16.55,16.51,16.51,7
20190701|2019-03-18 20:30,19,16.5,16.5,16.5,16.5,4
20190701|2019-03-18 21:00,19,16.55,16.55,16.55,16.55,1
20190701|2019-03-18 22:00,19,16.5,16.5,16.5,16.5,1
20190701|2019-03-19 03:30,19,16.49,16.49,16.42,16.42,149
20190701|2019-03-19 04:00,19,16.45,16.45,16.45,16.45,13
20190701|2019-03-19 04:30,19,16.42,16.42,16.41,16.42,7
20190701|2019-03-19 05:30,19,16.42,16.45,16.4,16.45,28
20190701|2019-03-19 06:00,19,16.42,16.42,16.42,16.42,2
20190701|2019-03-19 07:00,19,16.45,16.45,16.4,16.42,93
20190701|2019-03-19 07:30,19,16.42,16.42,16.4,16.42,163
20190701|2019-03-19 08:00,19,16.4,16.42,16.35,16.4,478
20190701|2019-03-19 08:30,19,16.37,16.62,16.35,16.53,3300
20190701|2019-03-19 09:00,19,16.52,16.55,16.5,16.53,433
20190701|2019-03-19 09:30,19,16.5,16.58,16.5,16.57,744
20190701|2019-03-19 10:00,19,16.55,16.61,16.53,16.6,492
20190701|2019-03-19 10:30,19,16.6,16.65,16.55,16.58,296
20190701|2019-03-19 11:00,19,16.55,16.59,16.55,16.55,224
20190701|2019-03-19 11:30,19,16.55,16.78,16.55,16.65,655
20190701|2019-03-19 12:00,19,16.65,16.67,16.5,16.56,502
20190701|2019-03-19 12:30,19,16.55,16.6,16.5,16.5,150
20190701|2019-03-19 13:00,19,16.5,16.57,16.5,16.5,254
20190701|2019-03-19 13:30,19,16.5,16.55,16.45,16.55,712
20190701|2019-03-19 14:00,19,16.55,16.62,16.52,16.6,451
20190701|2019-03-19 14:30,19,16.62,16.67,16.57,16.6,772
20190701|2019-03-19 15:00,19,16.58,16.67,16.55,16.58,1490
20190701|2019-03-19 15:30,19,16.58,16.65,16.55,16.55,318
20190701|2019-03-19 17:00,20,16.58,16.61,16.58,16.61,128
20190701|2019-03-19 17:30,20,16.63,16.65,16.63,16.63,9
20190701|2019-03-19 18:00,20,16.66,16.67,16.64,16.65,66
20190701|2019-03-19 18:30,20,16.65,16.67,16.62,16.65,33
20190701|2019-03-19 19:00,20,16.65,16.66,16.64,16.66,3
20190701|2019-03-19 19:30,20,16.67,16.67,16.65,16.65,26
20190701|2019-03-19 20:00,20,16.65,16.68,16.65,16.68,9
20190701|2019-03-19 20:30,20,16.67,16.67,16.66,16.67,14
20190701|2019-03-19 21:00,20,16.66,16.67,16.66,16.67,11
20190701|2019-03-19 21:30,20,16.65,16.65,16.61,16.61,12
20190701|2019-03-19 22:00,20,16.63,16.63,16.63,16.63,1
20190701|2019-03-19 23:00,20,16.62,16.62,16.62,16.62,6
20190701|2019-03-20 00:30,20,16.65,16.7,16.65,16.7,103
20190701|2019-03-20 01:00,20,16.65,16.66,16.62,16.65,37
20190701|2019-03-20 01:30,20,16.65,16.65,16.65,16.65,15
20190701|2019-03-20 02:00,20,16.65,16.65,16.65,16.65,6
20190701|2019-03-20 02:30,20,16.65,16.65,16.64,16.65,4
20190701|2019-03-20 03:30,20,16.6,16.6,16.6,16.6,21
20190701|2019-03-20 04:00,20,16.63,16.63,16.63,16.63,2
20190701|2019-03-20 04:30,20,16.6,16.6,16.56,16.57,99
20190701|2019-03-20 05:00,20,16.57,16.6,16.56,16.6,118
20190701|2019-03-20 05:30,20,16.6,16.6,16.6,16.6,16
20190701|2019-03-20 06:00,20,16.6,16.61,16.6,16.61,37
20190701|2019-03-20 06:30,20,16.6,16.6,16.6,16.6,41
20190701|2019-03-20 07:00,20,16.6,16.6,16.56,16.56,10
20190701|2019-03-20 07:30,20,16.56,16.62,16.56,16.61,39
20190701|2019-03-20 08:00,20,16.61,16.65,16.6,16.62,316
20190701|2019-03-20 08:30,20,16.62,16.77,16.6,16.77,612
20190701|2019-03-20 09:00,20,16.76,16.77,16.67,16.75,475
20190701|2019-03-20 09:30,20,16.72,16.77,16.65,16.7,318
20190701|2019-03-20 10:00,20,16.68,16.68,16.62,16.63,135
20190701|2019-03-20 10:30,20,16.62,16.72,16.62,16.71,216
20190701|2019-03-20 11:00,20,16.72,16.72,16.64,16.66,207
20190701|2019-03-20 11:30,20,16.7,16.77,16.66,16.67,325
20190701|2019-03-20 12:00,20,16.68,16.7,16.65,16.7,28
20190701|2019-03-20 12:30,20,16.67,16.7,16.62,16.68,159
20190701|2019-03-20 13:00,20,16.66,16.66,16.51,16.51,606
20190701|2019-03-20 13:30,20,16.51,16.55,16.42,16.48,346
20190701|2019-03-20 14:00,20,16.5,16.57,16.49,16.57,362
20190701|2019-03-20 14:30,20,16.59,16.75,16.57,16.7,1181
20190701|2019-03-20 15:00,20,16.72,16.75,16.66,16.75,1254
20190701|2019-03-20 15:30,20,16.71,16.85,16.7,16.85,396
20190701|2019-03-20 17:00,21,16.76,16.85,16.76,16.83,111
20190701|2019-03-20 18:00,21,16.8,16.8,16.8,16.8,1
20190701|2019-03-20 18:30,21,16.76,16.76,16.76,16.76,6
20190701|2019-03-20 19:00,21,16.75,16.75,16.7,16.7,62
20190701|2019-03-20 19:30,21,16.66,16.68,16.66,16.66,77
20190701|2019-03-20 20:00,21,16.68,16.71,16.68,16.71,70
20190701|2019-03-20 20:30,21,16.71,16.71,16.71,16.71,32
20190701|2019-03-20 21:30,21,16.75,16.75,16.75,16.75,33
20190701|2019-03-20 22:00,21,16.76,16.76,16.74,16.75,7
20190701|2019-03-20 22:30,21,16.76,16.76,16.76,16.76,1
20190701|2019-03-20 23:00,21,16.75,16.75,16.75,16.75,52
20190701|2019-03-20 23:30,21,16.73,16.73,16.72,16.72,5
20190701|2019-03-21 00:00,21,16.72,16.72,16.7,16.7,11
20190701|2019-03-21 00:30,21,16.72,16.75,16.71,16.75,14
20190701|2019-03-21 01:30,21,16.75,16.78,16.73,16.78,15
20190701|2019-03-21 02:00,21,16.78,16.78,16.78,16.78,10
20190701|2019-03-21 02:30,21,16.8,16.8,16.8,16.8,2
20190701|2019-03-21 03:00,21,16.8,16.8,16.77,16.77,70
20190701|2019-03-21 03:30,21,16.78,16.8,16.78,16.8,3
20190701|2019-03-21 04:00,21,16.8,16.81,16.78,16.8,22
20190701|2019-03-21 04:30,21,16.83,16.83,16.8,16.8,16
20190701|2019-03-21 05:00,21,16.8,16.8,16.8,16.8,3
20190701|2019-03-21 05:30,21,16.8,16.8,16.8,16.8,2
20190701|2019-03-21 06:00,21,16.8,16.85,16.8,16.85,46
20190701|2019-03-21 06:30,21,16.85,16.85,16.82,16.82,8
20190701|2019-03-21 07:00,21,16.85,16.85,16.82,16.85,14
20190701|2019-03-21 07:30,21,16.85,16.9,16.83,16.83,137
20190701|2019-03-21 08:00,21,16.83,16.83,16.8,16.8,112
20190701|2019-03-21 08:30,21,16.75,16.8,16.65,16.68,1044
20190701|2019-03-21 09:00,21,16.66,16.7,16.57,16.65,602
20190701|2019-03-21 09:30,21,16.65,16.7,16.61,16.63,620
20190701|2019-03-21 10:00,21,16.63,16.68,16.6,16.67,418
20190701|2019-03-21 10:30,21,16.67,16.68,16.58,16.6,120
20190701|2019-03-21 11:00,21,16.58,16.61,16.55,16.57,953
20190701|2019-03-21 11:30,21,16.57,16.61,16.52,16.53,493
20190701|2019-03-21 12:00,21,16.55,16.55,16.51,16.51,21
20190701|2019-03-21 12:30,21,16.51,16.55,16.5,16.53,208
20190701|2019-03-21 13:00,21,16.53,16.55,16.5,16.51,101
20190701|2019-03-21 13:30,21,16.5,16.51,16.47,16.51,370
20190701|2019-03-21 14:00,21,16.52,16.52,16.46,16.49,341
20190701|2019-03-21 14:30,21,16.5,16.65,16.47,16.55,958
20190701|2019-03-21 15:00,21,16.57,16.62,16.5,16.5,1108
20190701|2019-03-21 15:30,21,16.51,16.55,16.5,16.5,644
20190701|2019-03-21 17:00,22,16.52,16.56,16.52,16.55,9
20190701|2019-03-21 17:30,22,16.53,16.55,16.53,16.55,4
20190701|2019-03-21 18:30,22,16.55,16.55,16.53,16.53,15
20190701|2019-03-21 19:00,22,16.53,16.55,16.53,16.55,12
20190701|2019-03-21 19:30,22,16.57,16.57,16.57,16.57,1
20190701|2019-03-21 20:00,22,16.57,16.63,16.57,16.62,148
20190701|2019-03-21 20:30,22,16.62,16.62,16.62,16.62,20
20190701|2019-03-21 21:00,22,16.62,16.62,16.62,16.62,44
20190701|2019-03-21 21:30,22,16.62,16.67,16.62,16.65,105
20190701|2019-03-21 22:00,22,16.65,16.65,16.63,16.65,7
20190701|2019-03-22 01:00,22,16.66,16.66,16.66,16.66,2
20190701|2019-03-22 01:30,22,16.65,16.65,16.65,16.65,2
20190701|2019-03-22 02:00,22,16.6,16.6,16.6,16.6,60
20190701|2019-03-22 02:30,22,16.58,16.6,16.57,16.57,4
20190701|2019-03-22 03:00,22,16.6,16.6,16.56,16.56,11
20190701|2019-03-22 03:30,22,16.6,16.7,16.6,16.7,116
20190701|2019-03-22 04:00,22,16.65,16.7,16.65,16.7,74
20190701|2019-03-22 04:30,22,16.67,16.7,16.67,16.68,11
20190701|2019-03-22 05:00,22,16.7,16.7,16.65,16.7,34
20190701|2019-03-22 05:30,22,16.68,16.7,16.68,16.7,21
20190701|2019-03-22 06:00,22,16.7,16.7,16.7,16.7,1
20190701|2019-03-22 06:30,22,16.68,16.71,16.68,16.71,2
20190701|2019-03-22 07:00,22,16.7,16.8,16.7,16.75,282
20190701|2019-03-22 07:30,22,16.72,16.75,16.7,16.7,85
20190701|2019-03-22 08:00,22,16.73,16.75,16.72,16.73,71
20190701|2019-03-22 08:30,22,16.73,16.9,16.61,16.8,3023
20190701|2019-03-22 09:00,22,16.81,16.87,16.75,16.85,929
20190701|2019-03-22 09:30,22,16.85,17.08,16.81,17.07,902
20190701|2019-03-22 10:00,22,17.06,17.12,17,17.08,753
20190701|2019-03-22 10:30,22,17.05,17.4,17.05,17.4,530
20190701|2019-03-22 11:00,22,17.38,17.4,17.2,17.35,575
20190701|2019-03-22 11:30,22,17.32,17.4,17.19,17.2,801
20190701|2019-03-22 12:00,22,17.18,17.2,17.07,17.2,421
20190701|2019-03-22 12:30,22,17.15,17.15,17.05,17.15,407
20190701|2019-03-22 13:00,22,17.15,17.15,16.9,16.96,559
20190701|2019-03-22 13:30,22,16.95,17.02,16.91,16.92,1404
20190701|2019-03-22 14:00,22,16.92,17.15,16.91,17.15,633
20190701|2019-03-22 14:30,22,17.12,17.32,17.05,17.3,2706
20190701|2019-03-22 15:00,22,17.3,17.3,17.2,17.27,1148
20190701|2019-03-22 15:30,22,17.26,17.32,17.21,17.27,371
20190701|2019-03-24 17:00,25,17.25,17.35,17.23,17.35,198
20190701|2019-03-24 17:30,25,17.3,17.37,17.3,17.37,30
20190701|2019-03-24 18:30,25,17.31,17.33,17.27,17.3,123
20190701|2019-03-24 19:00,25,17.3,17.37,17.3,17.35,76
20190701|2019-03-24 19:30,25,17.35,17.5,17.35,17.46,191
20190701|2019-03-24 20:00,25,17.47,17.48,17.4,17.41,49
20190701|2019-03-24 20:30,25,17.41,17.41,17.41,17.41,5
20190701|2019-03-24 21:00,25,17.35,17.4,17.35,17.37,71
20190701|2019-03-24 21:30,25,17.37,17.37,17.37,17.37,1
20190701|2019-03-24 22:00,25,17.4,17.41,17.4,17.41,6
20190701|2019-03-24 23:30,25,17.43,17.43,17.43,17.43,1
20190701|2019-03-25 00:30,25,17.41,17.41,17.41,17.41,1
20190701|2019-03-25 01:00,25,17.44,17.48,17.43,17.48,105
20190701|2019-03-25 01:30,25,17.47,17.52,17.47,17.52,83
20190701|2019-03-25 02:00,25,17.48,17.48,17.42,17.42,42
20190701|2019-03-25 02:30,25,17.43,17.45,17.42,17.42,108
20190701|2019-03-25 03:00,25,17.39,17.45,17.35,17.45,54
20190701|2019-03-25 03:30,25,17.45,17.47,17.38,17.47,15
20190701|2019-03-25 04:00,25,17.45,17.45,17.36,17.4,44
20190701|2019-03-25 04:30,25,17.37,17.37,17.35,17.35,93
20190701|2019-03-25 05:00,25,17.35,17.35,17.35,17.35,49
20190701|2019-03-25 05:30,25,17.3,17.32,17.3,17.32,31
20190701|2019-03-25 06:00,25,17.35,17.35,17.32,17.32,123
20190701|2019-03-25 06:30,25,17.32,17.35,17.3,17.3,213
20190701|2019-03-25 07:00,25,17.31,17.31,17.25,17.25,37
20190701|2019-03-25 07:30,25,17.25,17.27,17.25,17.25,14
20190701|2019-03-25 08:00,25,17.3,17.35,17.3,17.35,100
20190701|2019-03-25 08:30,25,17.4,17.55,17.17,17.52,1154
20190701|2019-03-25 09:00,25,17.5,17.57,17.4,17.43,683
20190701|2019-03-25 09:30,25,17.45,17.5,17.26,17.32,344
20190701|2019-03-25 10:00,25,17.35,17.35,17.15,17.15,619
20190701|2019-03-25 10:30,25,17.17,17.41,17.16,17.4,533
20190701|2019-03-25 11:00,25,17.42,17.43,17.26,17.32,282
20190701|2019-03-25 11:30,25,17.32,17.47,17.3,17.35,283
20190701|2019-03-25 12:00,25,17.32,17.4,17.28,17.33,87
20190701|2019-03-25 12:30,25,17.38,17.51,17.32,17.5,407
20190701|2019-03-25 13:00,25,17.46,17.6,17.45,17.56,477
20190701|2019-03-25 13:30,25,17.55,17.58,17.45,17.53,1446
20190701|2019-03-25 14:00,25,17.52,17.57,17.36,17.4,367
20190701|2019-03-25 14:30,25,17.37,17.5,17.36,17.5,611
20190701|2019-03-25 15:00,25,17.5,17.55,17.4,17.45,818
20190701|2019-03-25 15:30,25,17.45,17.45,17.38,17.41,275
20190701|2019-03-25 17:00,26,17.4,17.41,17.39,17.4,18
20190701|2019-03-25 17:30,26,17.4,17.4,17.4,17.4,14
20190701|2019-03-25 18:00,26,17.4,17.4,17.4,17.4,13
20190701|2019-03-25 18:30,26,17.4,17.41,17.36,17.36,85
20190701|2019-03-25 19:00,26,17.38,17.4,17.36,17.38,76
20190701|2019-03-25 19:30,26,17.35,17.35,17.35,17.35,14
20190701|2019-03-25 20:00,26,17.35,17.35,17.3,17.31,8
20190701|2019-03-25 20:30,26,17.35,17.36,17.35,17.36,19
20190701|2019-03-25 21:00,26,17.31,17.31,17.31,17.31,1
20190701|2019-03-25 21:30,26,17.35,17.35,17.35,17.35,6
20190701|2019-03-25 22:30,26,17.32,17.32,17.32,17.32,1
20190701|2019-03-25 23:30,26,17.32,17.32,17.32,17.32,1
20190701|2019-03-26 00:00,26,17.32,17.32,17.32,17.32,1
20190701|2019-03-26 00:30,26,17.3,17.3,17.3,17.3,2
20190701|2019-03-26 01:00,26,17.34,17.38,17.34,17.38,24
20190701|2019-03-26 01:30,26,17.35,17.35,17.35,17.35,1
20190701|2019-03-26 02:00,26,17.35,17.35,17.35,17.35,1
20190701|2019-03-26 02:30,26,17.35,17.35,17.32,17.32,10
20190701|2019-03-26 03:00,26,17.32,17.35,17.32,17.35,133
20190701|2019-03-26 03:30,26,17.32,17.33,17.32,17.33,2
20190701|2019-03-26 04:00,26,17.35,17.35,17.3,17.3,139
20190701|2019-03-26 04:30,26,17.3,17.3,17.25,17.25,28
20190701|2019-03-26 05:00,26,17.25,17.25,17.2,17.2,56
20190701|2019-03-26 05:30,26,17.2,17.2,17.12,17.12,85
20190701|2019-03-26 06:00,26,17.14,17.15,17.12,17.15,51
20190701|2019-03-26 06:30,26,17.15,17.17,17.15,17.17,22
20190701|2019-03-26 07:00,26,17.17,17.2,17.16,17.18,80
20190701|2019-03-26 07:30,26,17.2,17.22,17.17,17.2,101
20190701|2019-03-26 08:00,26,17.21,17.21,17.16,17.16,31
20190701|2019-03-26 08:30,26,17.16,17.16,17.03,17.06,864
20190701|2019-03-26 09:00,26,17.06,17.15,17.05,17.08,679
20190701|2019-03-26 09:30,26,17.05,17.12,17.01,17.02,183
20190701|2019-03-26 10:00,26,17.05,17.1,17.01,17.07,440
20190701|2019-03-26 10:30,26,17.08,17.13,17.02,17.07,364
20190701|2019-03-26 11:00,26,17.06,17.13,17,17.1,201
20190701|2019-03-26 11:30,26,17.1,17.22,17.1,17.13,326
20190701|2019-03-26 12:00,26,17.12,17.16,17.1,17.15,316
20190701|2019-03-26 12:30,26,17.15,17.28,17.15,17.27,1789
20190701|2019-03-26 13:00,26,17.27,17.32,17.2,17.25,687
20190701|2019-03-26 13:30,26,17.27,17.32,17.16,17.2,569
20190701|2019-03-26 14:00,26,17.22,17.23,17.15,17.22,845
20190701|2019-03-26 14:30,26,17.24,17.25,17.11,17.15,668
20190701|2019-03-26 15:00,26,17.15,17.2,17.12,17.16,789
20190701|2019-03-26 15:30,26,17.16,17.18,17.1,17.1,184
20190701|2019-03-26 17:00,27,17.15,17.15,17.15,17.15,6
20190701|2019-03-26 17:30,27,17.18,17.18,17.18,17.18,4
20190701|2019-03-26 18:00,27,17.19,17.19,17.18,17.18,50
20190701|2019-03-26 18:30,27,17.18,17.18,17.18,17.18,3
20190701|2019-03-26 19:00,27,17.18,17.2,17.16,17.17,35
20190701|2019-03-26 19:30,27,17.18,17.22,17.18,17.22,55
20190701|2019-03-26 20:00,27,17.23,17.26,17.23,17.26,135
20190701|2019-03-26 20:30,27,17.27,17.27,17.23,17.23,68
20190701|2019-03-26 22:00,27,17.2,17.21,17.2,17.2,27
20190701|2019-03-26 22:30,27,17.18,17.2,17.18,17.2,2
20190701|2019-03-27 00:00,27,17.15,17.15,17.15,17.15,82
20190701|2019-03-27 01:00,27,17.12,17.12,17.1,17.12,21
20190701|2019-03-27 01:30,27,17.11,17.12,17.1,17.1,54
20190701|2019-03-27 02:30,27,17.1,17.1,17.1,17.1,18
20190701|2019-03-27 03:00,27,17.15,17.15,17.11,17.15,20
20190701|2019-03-27 03:30,27,17.15,17.15,17.15,17.15,55
20190701|2019-03-27 04:00,27,17.11,17.15,17.11,17.15,3
20190701|2019-03-27 04:30,27,17.11,17.2,17.11,17.2,71
20190701|2019-03-27 05:00,27,17.2,17.27,17.2,17.25,31
20190701|2019-03-27 05:30,27,17.25,17.27,17.25,17.27,36
20190701|2019-03-27 06:00,27,17.27,17.3,17.27,17.28,8
20190701|2019-03-27 06:30,27,17.28,17.28,17.25,17.25,10
20190701|2019-03-27 07:00,27,17.26,17.3,17.21,17.25,121
20190701|2019-03-27 07:30,27,17.25,17.25,17.2,17.2,49
20190701|2019-03-27 08:30,27,17.16,17.2,17.11,17.2,327
20190701|2019-03-27 09:00,27,17.2,17.23,17.11,17.13,373
20190701|2019-03-27 09:30,27,17.15,17.37,17.11,17.3,233
20190701|2019-03-27 10:00,27,17.31,17.5,17.3,17.5,345
20190701|2019-03-27 10:30,27,17.52,17.6,17.46,17.47,370
20190701|2019-03-27 11:00,27,17.47,17.52,17.37,17.4,213
20190701|2019-03-27 11:30,27,17.4,17.42,17.35,17.42,143
20190701|2019-03-27 12:00,27,17.45,17.47,17.32,17.43,1999
20190701|2019-03-27 12:30,27,17.4,17.46,17.36,17.4,505
20190701|2019-03-27 13:00,27,17.41,17.46,17.35,17.41,289
20190701|2019-03-27 13:30,27,17.42,17.55,17.42,17.48,413
20190701|2019-03-27 14:00,27,17.46,17.52,17.36,17.36,165
20190701|2019-03-27 14:30,27,17.36,17.45,17.31,17.4,662
20190701|2019-03-27 15:00,27,17.41,17.5,17.4,17.46,468
20190701|2019-03-27 15:30,27,17.48,17.5,17.45,17.48,181
20190701|2019-03-27 17:00,28,17.48,17.5,17.48,17.48,61
20190701|2019-03-27 17:30,28,17.5,17.5,17.5,17.5,2
20190701|2019-03-27 18:00,28,17.48,17.5,17.48,17.5,24
20190701|2019-03-27 18:30,28,17.5,17.5,17.5,17.5,1
20190701|2019-03-27 19:00,28,17.53,17.63,17.51,17.63,75
20190701|2019-03-27 19:30,28,17.6,17.6,17.6,17.6,6
20190701|2019-03-27 20:00,28,17.6,17.6,17.55,17.6,26
20190701|2019-03-27 20:30,28,17.57,17.6,17.57,17.6,14
20190701|2019-03-27 21:00,28,17.55,17.55,17.47,17.5,238
20190701|2019-03-27 21:30,28,17.5,17.52,17.47,17.48,73
20190701|2019-03-27 22:00,28,17.5,17.5,17.48,17.48,12
20190701|2019-03-27 23:00,28,17.47,17.5,17.47,17.5,2
20190701|2019-03-27 23:30,28,17.51,17.51,17.51,17.51,1
20190701|2019-03-28 00:00,28,17.52,17.52,17.52,17.52,1
20190701|2019-03-28 00:30,28,17.5,17.5,17.5,17.5,10
20190701|2019-03-28 01:00,28,17.55,17.55,17.55,17.55,3
20190701|2019-03-28 01:30,28,17.5,17.5,17.47,17.48,59
20190701|2019-03-28 02:30,28,17.5,17.5,17.5,17.5,22
20190701|2019-03-28 03:00,28,17.5,17.5,17.47,17.49,4
20190701|2019-03-28 03:30,28,17.48,17.48,17.42,17.42,18
20190701|2019-03-28 04:00,28,17.4,17.4,17.4,17.4,5
20190701|2019-03-28 04:30,28,17.4,17.4,17.38,17.38,7
20190701|2019-03-28 05:00,28,17.43,17.43,17.4,17.4,10
20190701|2019-03-28 06:00,28,17.45,17.45,17.45,17.45,24
20190701|2019-03-28 06:30,28,17.47,17.47,17.45,17.45,56
20190701|2019-03-28 07:00,28,17.44,17.44,17.38,17.4,15
20190701|2019-03-28 07:30,28,17.4,17.42,17.4,17.4,32
20190701|2019-03-28 08:00,28,17.4,17.4,17.36,17.36,36
20190701|2019-03-28 08:30,28,17.4,17.41,17.25,17.25,295
20190701|2019-03-28 09:00,28,17.25,17.3,17.2,17.25,292
20190701|2019-03-28 09:30,28,17.25,17.37,17.2,17.35,423
20190701|2019-03-28 10:00,28,17.35,17.52,17.35,17.5,251
20190701|2019-03-28 10:30,28,17.52,17.52,17.36,17.37,335
20190701|2019-03-28 11:00,28,17.39,17.47,17.3,17.3,1341
20190701|2019-03-28 11:30,28,17.32,17.32,17.25,17.28,169
20190701|2019-03-28 12:00,28,17.26,17.35,17.25,17.3,369
20190701|2019-03-28 12:30,28,17.28,17.33,17.22,17.22,520
20190701|2019-03-28 13:00,28,17.23,17.27,17.21,17.22,462
20190701|2019-03-28 13:30,28,17.27,17.37,17.25,17.32,131
20190701|2019-03-28 14:00,28,17.32,17.32,17.25,17.28,374
20190701|2019-03-28 14:30,28,17.3,17.35,17.25,17.25,445
20190701|2019-03-28 15:00,28,17.3,17.3,17.2,17.26,1159
20190701|2019-03-28 15:30,28,17.26,17.3,17.25,17.26,230
20190701|2019-03-28 17:00,29,17.28,17.3,17.28,17.3,53
20190701|2019-03-28 18:00,29,17.28,17.28,17.25,17.25,41
20190701|2019-03-28 18:30,29,17.25,17.26,17.25,17.25,110
20190701|2019-03-28 19:00,29,17.22,17.25,17.22,17.25,13
20190701|2019-03-28 19:30,29,17.25,17.27,17.25,17.26,121
20190701|2019-03-28 20:00,29,17.3,17.33,17.28,17.32,86
20190701|2019-03-28 20:30,29,17.3,17.32,17.28,17.3,44
20190701|2019-03-28 21:00,29,17.3,17.3,17.28,17.28,60
20190701|2019-03-29 00:00,29,17.28,17.28,17.28,17.28,1
20190701|2019-03-29 00:30,29,17.28,17.28,17.28,17.28,10
20190701|2019-03-29 01:00,29,17.28,17.28,17.28,17.28,1
20190701|2019-03-29 01:30,29,17.25,17.25,17.25,17.25,18
20190701|2019-03-29 02:00,29,17.27,17.27,17.27,17.27,1
20190701|2019-03-29 03:00,29,17.25,17.25,17.25,17.25,7
20190701|2019-03-29 03:30,29,17.28,17.3,17.28,17.3,12
20190701|2019-03-29 04:30,29,17.25,17.25,17.25,17.25,22
20190701|2019-03-29 05:00,29,17.25,17.27,17.25,17.27,2
20190701|2019-03-29 05:30,29,17.28,17.28,17.25,17.25,13
20190701|2019-03-29 06:00,29,17.2,17.22,17.17,17.18,177
20190701|2019-03-29 06:30,29,17.2,17.2,17.2,17.2,28
20190701|2019-03-29 07:00,29,17.2,17.2,17.15,17.2,43
20190701|2019-03-29 07:30,29,17.15,17.2,17.15,17.17,46
20190701|2019-03-29 08:00,29,17.15,17.16,17.15,17.16,72
20190701|2019-03-29 08:30,29,17.16,17.2,17.01,17.05,1084
20190701|2019-03-29 09:00,29,17.07,17.08,16.95,16.97,1468
20190701|2019-03-29 09:30,29,16.97,17.15,16.97,17.1,183
20190701|2019-03-29 10:00,29,17.1,17.12,17.06,17.08,325
20190701|2019-03-29 10:30,29,17.1,17.15,17.06,17.12,91
20190701|2019-03-29 11:00,29,17.12,17.22,17.06,17.06,375
20190701|2019-03-29 11:30,29,17.07,17.11,17.05,17.09,276
20190701|2019-03-29 12:00,29,17.1,17.16,17.1,17.15,90
20190701|2019-03-29 12:30,29,17.11,17.12,17.05,17.07,163
20190701|2019-03-29 13:00,29,17.09,17.09,16.95,16.97,608
20190701|2019-03-29 13:30,29,16.98,17.01,16.95,16.98,1010
20190701|2019-03-29 14:00,29,16.98,17.02,16.95,17,727
20190701|2019-03-29 14:30,29,16.97,17.01,16.85,16.9,1776
20190701|2019-03-29 15:00,29,16.9,16.93,16.81,16.92,1631
20190701|2019-03-29 15:30,29,16.96,16.96,16.9,16.94,286
20190701|2019-03-31 17:00,1,16.9,16.9,16.81,16.81,34
20190701|2019-03-31 17:30,1,16.8,16.81,16.8,16.81,4
20190701|2019-03-31 18:30,1,16.83,16.83,16.83,16.83,1
20190701|2019-03-31 19:00,1,16.8,16.8,16.76,16.78,22
20190701|2019-03-31 19:30,1,16.8,16.8,16.78,16.78,35
20190701|2019-03-31 20:00,1,16.81,16.81,16.81,16.81,20
20190701|2019-03-31 20:30,1,16.8,16.8,16.8,16.8,6
20190701|2019-03-31 23:00,1,16.8,16.8,16.8,16.8,21
20190701|2019-04-01 00:00,1,16.8,16.8,16.8,16.8,9
20190701|2019-04-01 01:00,1,16.8,16.8,16.8,16.8,3
20190701|2019-04-01 01:30,1,16.78,16.78,16.78,16.78,8
20190701|2019-04-01 02:00,1,16.77,16.77,16.77,16.77,6
20190701|2019-04-01 03:00,1,16.75,16.76,16.74,16.75,368
20190701|2019-04-01 03:30,1,16.7,16.74,16.7,16.72,576
20190701|2019-04-01 04:00,1,16.72,16.75,16.72,16.75,187
20190701|2019-04-01 04:30,1,16.76,16.77,16.75,16.77,41
20190701|2019-04-01 05:00,1,16.76,16.8,16.76,16.78,257
20190701|2019-04-01 06:00,1,16.75,16.75,16.75,16.75,5
20190701|2019-04-01 06:30,1,16.75,16.75,16.75,16.75,18
20190701|2019-04-01 07:30,1,16.75,16.77,16.75,16.76,66
20190701|2019-04-01 08:00,1,16.75,16.78,16.75,16.77,24
20190701|2019-04-01 08:30,1,16.78,16.8,16.72,16.75,309
20190701|2019-04-01 09:00,1,16.75,16.76,16.65,16.68,528
20190701|2019-04-01 09:30,1,16.68,16.75,16.66,16.7,586
20190701|2019-04-01 10:00,1,16.7,16.75,16.65,16.71,507
20190701|2019-04-01 10:30,1,16.73,16.73,16.66,16.66,145
20190701|2019-04-01 11:00,1,16.65,16.7,16.65,16.67,197
20190701|2019-04-01 11:30,1,16.7,16.72,16.67,16.67,88
20190701|2019-04-01 12:00,1,16.67,16.7,16.62,16.62,180
20190701|2019-04-01 12:30,1,16.65,16.67,16.62,16.65,257
20190701|2019-04-01 13:00,1,16.65,16.67,16.62,16.67,548
20190701|2019-04-01 13:30,1,16.67,16.7,16.65,16.67,50
20190701|2019-04-01 14:00,1,16.66,16.72,16.66,16.67,559
20190701|2019-04-01 14:30,1,16.67,16.7,16.57,16.62,1528
20190701|2019-04-01 15:00,1,16.62,16.7,16.6,16.65,716
20190701|2019-04-01 15:30,1,16.65,16.66,16.6,16.66,235
20190701|2019-04-01 17:00,2,16.67,16.67,16.64,16.64,139
20190701|2019-04-01 17:30,2,16.65,16.65,16.65,16.65,2
20190701|2019-04-01 18:00,2,16.65,16.65,16.65,16.65,4
20190701|2019-04-01 18:30,2,16.64,16.64,16.61,16.61,8
20190701|2019-04-01 19:00,2,16.62,16.64,16.62,16.64,41
20190701|2019-04-01 19:30,2,16.64,16.65,16.64,16.65,42
20190701|2019-04-01 20:00,2,16.65,16.65,16.65,16.65,13
20190701|2019-04-01 20:30,2,16.65,16.65,16.65,16.65,1
20190701|2019-04-01 21:00,2,16.67,16.67,16.67,16.67,20
20190701|2019-04-01 21:30,2,16.68,16.68,16.68,16.68,1
20190701|2019-04-01 22:30,2,16.67,16.69,16.67,16.68,161
20190701|2019-04-01 23:00,2,16.69,16.69,16.69,16.69,10
20190701|2019-04-01 23:30,2,16.7,16.7,16.7,16.7,11
20190701|2019-04-02 00:00,2,16.71,16.71,16.71,16.71,1
20190701|2019-04-02 02:00,2,16.7,16.7,16.68,16.69,15
20190701|2019-04-02 02:30,2,16.7,16.7,16.7,16.7,3
20190701|2019-04-02 03:00,2,16.67,16.67,16.65,16.65,5
20190701|2019-04-02 03:30,2,16.66,16.66,16.66,16.66,1
20190701|2019-04-02 04:00,2,16.67,16.67,16.67,16.67,1
20190701|2019-04-02 05:00,2,16.65,16.7,16.65,16.65,33
20190701|2019-04-02 06:00,2,16.65,16.65,16.65,16.65,2
20190701|2019-04-02 07:00,2,16.65,16.7,16.65,16.7,29
20190701|2019-04-02 07:30,2,16.65,16.65,16.65,16.65,1
20190701|2019-04-02 08:00,2,16.68,16.7,16.67,16.7,22
20190701|2019-04-02 08:30,2,16.65,16.72,16.65,16.65,528
20190701|2019-04-02 09:00,2,16.67,16.71,16.6,16.62,471
20190701|2019-04-02 09:30,2,16.62,16.65,16.6,16.65,355
20190701|2019-04-02 10:00,2,16.62,16.74,16.62,16.65,641
20190701|2019-04-02 10:30,2,16.66,16.7,16.65,16.65,370
20190701|2019-04-02 11:00,2,16.66,16.7,16.65,16.67,273
20190701|2019-04-02 11:30,2,16.67,16.7,16.65,16.66,31
20190701|2019-04-02 12:00,2,16.66,16.66,16.61,16.65,347
20190701|2019-04-02 12:30,2,16.66,16.66,16.63,16.66,165
20190701|2019-04-02 13:00,2,16.68,16.7,16.65,16.66,414
20190701|2019-04-02 13:30,2,16.66,16.71,16.63,16.68,576
20190701|2019-04-02 14:00,2,16.66,16.69,16.66,16.67,182
20190701|2019-04-02 14:30,2,16.68,16.7,16.65,16.68,903
20190701|2019-04-02 15:00,2,16.7,16.8,16.68,16.75,1077
20190701|2019-04-02 15:30,2,16.8,16.8,16.75,16.75,609
20190701|2019-04-02 17:00,3,16.8,16.8,16.79,16.8,46
20190701|2019-04-02 18:30,3,16.75,16.75,16.75,16.75,2
20190701|2019-04-02 19:00,3,16.76,16.78,16.75,16.75,12
20190701|2019-04-02 19:30,3,16.75,16.75,16.65,16.65,37
20190701|2019-04-02 20:00,3,16.66,16.7,16.66,16.67,40
20190701|2019-04-02 20:30,3,16.65,16.66,16.61,16.61,39
20190701|2019-04-02 21:00,3,16.6,16.6,16.6,16.6,1
20190701|2019-04-03 00:00,3,16.65,16.65,16.65,16.65,16
20190701|2019-04-03 00:30,3,16.65,16.66,16.6,16.65,14
20190701|2019-04-03 01:00,3,16.62,16.62,16.62,16.62,2
20190701|2019-04-03 02:00,3,16.65,16.65,16.6,16.6,15
20190701|2019-04-03 02:30,3,16.61,16.62,16.58,16.58,163
20190701|2019-04-03 03:00,3,16.57,16.6,16.57,16.6,57
20190701|2019-04-03 03:30,3,16.6,16.65,16.6,16.6,24
20190701|2019-04-03 04:00,3,16.6,16.6,16.6,16.6,4
20190701|2019-04-03 04:30,3,16.57,16.6,16.57,16.6,9
20190701|2019-04-03 05:30,3,16.6,16.6,16.6,16.6,2
20190701|2019-04-03 06:00,3,16.6,16.6,16.6,16.6,2
20190701|2019-04-03 06:30,3,16.59,16.59,16.59,16.59,5
20190701|2019-04-03 07:00,3,16.58,16.58,16.58,16.58,4
20190701|2019-04-03 07:30,3,16.57,16.57,16.57,16.57,8
20190701|2019-04-03 08:00,3,16.58,16.6,16.57,16.6,17
20190701|2019-04-03 08:30,3,16.55,16.65,16.55,16.65,288
20190701|2019-04-03 09:00,3,16.61,16.65,16.56,16.6,883
20190701|2019-04-03 09:30,3,16.62,16.63,16.57,16.62,153
20190701|2019-04-03 10:00,3,16.6,16.61,16.58,16.6,230
20190701|2019-04-03 10:30,3,16.6,16.61,16.57,16.58,344
20190701|2019-04-03 11:00,3,16.57,16.63,16.56,16.61,373
20190701|2019-04-03 11:30,3,16.63,16.7,16.6,16.7,222
20190701|2019-04-03 12:00,3,16.66,16.67,16.61,16.66,1318
20190701|2019-04-03 12:30,3,16.68,16.8,16.67,16.75,453
20190701|2019-04-03 13:00,3,16.75,16.8,16.67,16.68,279
20190701|2019-04-03 13:30,3,16.7,16.77,16.7,16.72,626
20190701|2019-04-03 14:00,3,16.72,16.85,16.65,16.75,1383
20190701|2019-04-03 14:30,3,16.72,16.77,16.56,16.7,2542
20190701|2019-04-03 15:00,3,16.68,16.7,16.57,16.6,1621
20190701|2019-04-03 15:30,3,16.65,16.65,16.56,16.65,463
20190701|2019-04-03 17:00,4,16.61,16.61,16.6,16.6,71
20190701|2019-04-03 17:30,4,16.6,16.6,16.6,16.6,5
20190701|2019-04-03 18:30,4,16.62,16.62,16.62,16.62,7
20190701|2019-04-03 19:00,4,16.6,16.6,16.6,16.6,3
20190701|2019-04-03 19:30,4,16.61,16.61,16.61,16.61,1
20190701|2019-04-03 20:00,4,16.61,16.61,16.6,16.6,10
20190701|2019-04-03 20:30,4,16.58,16.58,16.57,16.57,28
20190701|2019-04-03 22:00,4,16.6,16.6,16.6,16.6,5
20190701|2019-04-03 23:30,4,16.61,16.61,16.61,16.61,24
20190701|2019-04-04 01:30,4,16.64,16.66,16.64,16.65,53
20190701|2019-04-04 02:00,4,16.65,16.65,16.6,16.65,61
20190701|2019-04-04 02:30,4,16.65,16.65,16.62,16.65,56
20190701|2019-04-04 03:00,4,16.7,16.7,16.66,16.7,89
20190701|2019-04-04 03:30,4,16.7,16.7,16.7,16.7,27
20190701|2019-04-04 07:00,4,16.7,16.7,16.7,16.7,4
20190701|2019-04-04 07:30,4,16.65,16.65,16.65,16.65,12
20190701|2019-04-04 08:00,4,16.61,16.61,16.61,16.61,1
20190701|2019-04-04 08:30,4,16.61,16.62,16.5,16.55,1185
20190701|2019-04-04 09:00,4,16.55,16.6,16.51,16.55,654
20190701|2019-04-04 09:30,4,16.56,16.65,16.51,16.55,261
20190701|2019-04-04 10:00,4,16.56,16.66,16.55,16.58,156
20190701|2019-04-04 10:30,4,16.59,16.66,16.56,16.63,203
20190701|2019-04-04 11:00,4,16.65,16.7,16.6,16.65,672
20190701|2019-04-04 11:30,4,16.65,16.73,16.63,16.68,675
20190701|2019-04-04 12:00,4,16.68,16.7,16.62,16.65,208
20190701|2019-04-04 12:30,4,16.65,16.65,16.6,16.63,117
20190701|2019-04-04 13:00,4,16.64,16.64,16.55,16.58,136
20190701|2019-04-04 13:30,4,16.58,16.6,16.56,16.6,162
20190701|2019-04-04 14:00,4,16.6,16.63,16.59,16.63,122
20190701|2019-04-04 14:30,4,16.61,16.67,16.56,16.65,1216
20190701|2019-04-04 15:00,4,16.7,16.75,16.61,16.61,2273
20190701|2019-04-04 15:30,4,16.65,16.65,16.6,16.63,145
20190701|2019-04-04 17:00,5,16.65,16.65,16.61,16.62,34
20190701|2019-04-04 17:30,5,16.62,16.65,16.62,16.65,44
20190701|2019-04-04 18:00,5,16.65,16.65,16.6,16.6,9
20190701|2019-04-04 19:00,5,16.65,16.65,16.6,16.6,66
20190701|2019-04-04 19:30,5,16.62,16.62,16.62,16.62,15
20190701|2019-04-04 20:00,5,16.62,16.62,16.62,16.62,50
20190701|2019-04-04 21:00,5,16.62,16.62,16.62,16.62,15
20190701|2019-04-04 23:30,5,16.65,16.65,16.62,16.62,6
20190701|2019-04-05 01:30,5,16.62,16.62,16.62,16.62,5
20190701|2019-04-05 02:00,5,16.6,16.6,16.6,16.6,9
20190701|2019-04-05 03:00,5,16.61,16.65,16.6,16.61,43
20190701|2019-04-05 04:00,5,16.6,16.6,16.6,16.6,73
20190701|2019-04-05 04:30,5,16.56,16.56,16.56,16.56,15
20190701|2019-04-05 05:00,5,16.58,16.58,16.55,16.55,160
20190701|2019-04-05 05:30,5,16.6,16.6,16.55,16.55,141
20190701|2019-04-05 06:00,5,16.55,16.55,16.55,16.55,44
20190701|2019-04-05 06:30,5,16.55,16.55,16.55,16.55,1
20190701|2019-04-05 07:00,5,16.56,16.58,16.55,16.58,156
20190701|2019-04-05 07:30,5,16.57,16.57,16.48,16.5,237
20190701|2019-04-05 08:00,5,16.5,16.52,16.47,16.51,171
20190701|2019-04-05 08:30,5,16.51,16.58,16.5,16.5,317
20190701|2019-04-05 09:00,5,16.5,16.52,16.47,16.5,384
20190701|2019-04-05 09:30,5,16.5,16.57,16.5,16.55,687
20190701|2019-04-05 10:00,5,16.56,16.57,16.51,16.55,294
20190701|2019-04-05 10:30,5,16.57,16.57,16.5,16.52,380
20190701|2019-04-05 11:00,5,16.52,16.55,16.47,16.47,168
20190701|2019-04-05 11:30,5,16.47,16.52,16.46,16.47,442
20190701|2019-04-05 12:00,5,16.47,16.5,16.45,16.45,56
20190701|2019-04-05 12:30,5,16.47,16.5,16.45,16.47,129
20190701|2019-04-05 13:00,5,16.47,16.48,16.4,16.47,433
20190701|2019-04-05 13:30,5,16.47,16.5,16.45,16.46,144
20190701|2019-04-05 14:00,5,16.47,16.55,16.47,16.47,593
20190701|2019-04-05 14:30,5,16.47,16.49,16.4,16.4,648
20190701|2019-04-05 15:00,5,16.42,16.47,16.4,16.41,991
20190701|2019-04-05 15:30,5,16.42,16.45,16.4,16.45,151
20190701|2019-04-07 17:00,8,16.45,16.45,16.45,16.45,3
20190701|2019-04-07 18:30,8,16.45,16.45,16.45,16.45,64
20190701|2019-04-07 19:30,8,16.46,16.5,16.46,16.5,95
20190701|2019-04-07 20:00,8,16.53,16.53,16.5,16.5,10
20190701|2019-04-07 20:30,8,16.5,16.5,16.48,16.48,12
20190701|2019-04-07 21:00,8,16.48,16.5,16.47,16.5,20
20190701|2019-04-07 21:30,8,16.5,16.5,16.5,16.5,15
20190701|2019-04-07 22:30,8,16.53,16.53,16.52,16.52,54
20190701|2019-04-07 23:00,8,16.52,16.55,16.52,16.55,19
20190701|2019-04-08 01:00,8,16.55,16.55,16.55,16.55,8
20190701|2019-04-08 02:00,8,16.55,16.55,16.49,16.49,15
20190701|2019-04-08 02:30,8,16.49,16.53,16.49,16.49,165
20190701|2019-04-08 03:00,8,16.49,16.55,16.49,16.51,13
20190701|2019-04-08 03:30,8,16.55,16.55,16.48,16.5,5
20190701|2019-04-08 04:00,8,16.52,16.55,16.51,16.52,149
20190701|2019-04-08 05:00,8,16.5,16.5,16.5,16.5,9
20190701|2019-04-08 05:30,8,16.5,16.5,16.45,16.45,7
20190701|2019-04-08 06:00,8,16.5,16.55,16.5,16.5,12
20190701|2019-04-08 06:30,8,16.51,16.51,16.51,16.51,2
20190701|2019-04-08 07:00,8,16.5,16.5,16.5,16.5,47
20190701|2019-04-08 07:30,8,16.5,16.5,16.47,16.47,32
20190701|2019-04-08 08:00,8,16.5,16.5,16.49,16.49,15
20190701|2019-04-08 08:30,8,16.47,16.51,16.4,16.41,1545
20190701|2019-04-08 09:00,8,16.42,16.5,16.35,16.37,1355
20190701|2019-04-08 09:30,8,16.36,16.4,16.3,16.35,802
20190701|2019-04-08 10:00,8,16.35,16.4,16.32,16.37,335
20190701|2019-04-08 10:30,8,16.36,16.4,16.3,16.36,465
20190701|2019-04-08 11:00,8,16.37,16.5,16.36,16.41,707
20190701|2019-04-08 11:30,8,16.45,16.46,16.35,16.37,567
20190701|2019-04-08 12:00,8,16.4,16.45,16.36,16.37,242
20190701|2019-04-08 12:30,8,16.37,16.4,16.35,16.4,225
20190701|2019-04-08 13:00,8,16.37,16.4,16.32,16.35,342
20190701|2019-04-08 13:30,8,16.37,16.4,16.35,16.37,36
20190701|2019-04-08 14:00,8,16.4,16.4,16.35,16.35,76
20190701|2019-04-08 14:30,8,16.38,16.4,16.25,16.26,2047
20190701|2019-04-08 15:00,8,16.28,16.35,16.25,16.35,669
20190701|2019-04-08 15:30,8,16.35,16.36,16.25,16.25,220
20190701|2019-04-08 17:00,9,16.3,16.35,16.25,16.25,53
20190701|2019-04-08 18:30,9,16.3,16.3,16.29,16.3,4
20190701|2019-04-08 19:00,9,16.3,16.3,16.3,16.3,10
20190701|2019-04-08 19:30,9,16.3,16.32,16.3,16.32,61
20190701|2019-04-08 20:00,9,16.33,16.35,16.32,16.35,59
20190701|2019-04-08 20:30,9,16.35,16.38,16.35,16.37,81
20190701|2019-04-08 22:30,9,16.37,16.37,16.37,16.37,5
20190701|2019-04-09 02:30,9,16.35,16.35,16.33,16.33,33
20190701|2019-04-09 03:00,9,16.33,16.33,16.33,16.33,2
20190701|2019-04-09 03:30,9,16.35,16.35,16.35,16.35,2
20190701|2019-04-09 04:00,9,16.33,16.33,16.33,16.33,6
20190701|2019-04-09 04:30,9,16.31,16.35,16.31,16.35,21
20190701|2019-04-09 05:30,9,16.3,16.3,16.3,16.3,2
20190701|2019-04-09 06:00,9,16.33,16.33,16.33,16.33,1
20190701|2019-04-09 06:30,9,16.35,16.35,16.35,16.35,7
20190701|2019-04-09 07:00,9,16.35,16.4,16.33,16.4,158
20190701|2019-04-09 07:30,9,16.4,16.4,16.4,16.4,7
20190701|2019-04-09 08:00,9,16.43,16.47,16.42,16.45,143
20190701|2019-04-09 08:30,9,16.46,16.62,16.46,16.55,1150
20190701|2019-04-09 09:00,9,16.53,16.57,16.47,16.5,613
20190701|2019-04-09 09:30,9,16.5,16.6,16.47,16.53,484
20190701|2019-04-09 10:00,9,16.55,16.6,16.5,16.55,564
20190701|2019-04-09 10:30,9,16.53,16.6,16.51,16.52,363
20190701|2019-04-09 11:00,9,16.52,16.55,16.45,16.5,276
20190701|2019-04-09 11:30,9,16.48,16.55,16.45,16.5,292
20190701|2019-04-09 12:00,9,16.52,16.55,16.5,16.55,211
20190701|2019-04-09 12:30,9,16.52,16.55,16.5,16.51,284
20190701|2019-04-09 13:00,9,16.5,16.55,16.45,16.53,415
20190701|2019-04-09 13:30,9,16.54,16.65,16.54,16.61,641
20190701|2019-04-09 14:00,9,16.61,16.77,16.61,16.73,1530
20190701|2019-04-09 14:30,9,16.74,16.8,16.66,16.75,2585
20190701|2019-04-09 15:00,9,16.75,16.85,16.72,16.85,1172
20190701|2019-04-09 15:30,9,16.8,16.85,16.8,16.85,121
20190701|2019-04-09 18:30,10,16.83,16.83,16.82,16.82,12
20190701|2019-04-09 19:30,10,16.81,16.82,16.81,16.82,80
20190701|2019-04-09 20:00,10,16.8,16.8,16.77,16.78,28
20190701|2019-04-09 20:30,10,16.85,16.85,16.85,16.85,15
20190701|2019-04-09 23:00,10,16.81,16.81,16.81,16.81,3
20190701|2019-04-09 23:30,10,16.8,16.8,16.79,16.8,11
20190701|2019-04-10 00:30,10,16.77,16.77,16.77,16.77,25
20190701|2019-04-10 01:00,10,16.77,16.77,16.72,16.75,53
20190701|2019-04-10 01:30,10,16.75,16.75,16.75,16.75,4
20190701|2019-04-10 02:00,10,16.75,16.75,16.7,16.7,44
20190701|2019-04-10 03:00,10,16.68,16.68,16.68,16.68,59
20190701|2019-04-10 03:30,10,16.68,16.68,16.65,16.65,2
20190701|2019-04-10 04:00,10,16.65,16.67,16.6,16.67,83
20190701|2019-04-10 05:30,10,16.65,16.66,16.65,16.65,65
20190701|2019-04-10 06:00,10,16.67,16.67,16.67,16.67,1
20190701|2019-04-10 06:30,10,16.65,16.66,16.62,16.65,157
20190701|2019-04-10 07:00,10,16.62,16.65,16.58,16.58,175
20190701|2019-04-10 07:30,10,16.62,16.65,16.6,16.65,313
20190701|2019-04-10 08:00,10,16.65,16.65,16.6,16.62,61
20190701|2019-04-10 08:30,10,16.6,16.73,16.6,16.66,1260
20190701|2019-04-10 09:00,10,16.66,16.73,16.65,16.71,512
20190701|2019-04-10 09:30,10,16.7,16.7,16.6,16.65,603
20190701|2019-04-10 10:00,10,16.63,16.67,16.6,16.62,461
20190701|2019-04-10 10:30,10,16.63,16.65,16.57,16.62,395
20190701|2019-04-10 11:00,10,16.62,16.67,16.6,16.62,571
20190701|2019-04-10 11:30,10,16.63,16.7,16.62,16.67,617
20190701|2019-04-10 12:00,10,16.66,16.7,16.65,16.65,234
20190701|2019-04-10 12:30,10,16.66,16.7,16.6,16.6,174
20190701|2019-04-10 13:00,10,16.62,16.65,16.6,16.65,400
20190701|2019-04-10 13:30,10,16.62,16.65,16.55,16.56,264
20190701|2019-04-10 14:00,10,16.55,16.57,16.5,16.52,631
20190701|2019-04-10 14:30,10,16.52,16.65,16.5,16.58,2518
20190701|2019-04-10 15:00,10,16.56,16.65,16.55,16.6,1730
20190701|2019-04-10 15:30,10,16.6,16.61,16.56,16.6,930
20190701|2019-04-10 17:00,11,16.58,16.6,16.58,16.6,172
20190701|2019-04-10 17:30,11,16.6,16.65,16.58,16.58,53
20190701|2019-04-10 18:00,11,16.58,16.58,16.58,16.58,310
20190701|2019-04-10 18:30,11,16.58,16.61,16.58,16.6,138
20190701|2019-04-10 19:00,11,16.59,16.59,16.59,16.59,1
20190701|2019-04-10 19:30,11,16.58,16.59,16.58,16.58,43
20190701|2019-04-10 20:00,11,16.6,16.6,16.56,16.57,25
20190701|2019-04-10 20:30,11,16.57,16.59,16.57,16.59,2
20190701|2019-04-10 21:00,11,16.6,16.6,16.6,16.6,17
20190701|2019-04-10 21:30,11,16.57,16.57,16.57,16.57,1
20190701|2019-04-10 22:00,11,16.6,16.64,16.6,16.62,61
20190701|2019-04-10 23:00,11,16.64,16.64,16.61,16.62,9
20190701|2019-04-11 00:30,11,16.62,16.62,16.62,16.62,19
20190701|2019-04-11 01:00,11,16.62,16.64,16.62,16.64,2
20190701|2019-04-11 02:00,11,16.62,16.62,16.62,16.62,41
20190701|2019-04-11 02:30,11,16.61,16.66,16.61,16.66,86
20190701|2019-04-11 03:00,11,16.65,16.65,16.65,16.65,21
20190701|2019-04-11 03:30,11,16.6,16.6,16.6,16.6,17
20190701|2019-04-11 04:00,11,16.57,16.57,16.5,16.5,181
20190701|2019-04-11 04:30,11,16.5,16.55,16.5,16.55,42
20190701|2019-04-11 05:00,11,16.5,16.5,16.5,16.5,8
20190701|2019-04-11 05:30,11,16.5,16.51,16.5,16.51,12
20190701|2019-04-11 06:00,11,16.5,16.51,16.47,16.5,272
20190701|2019-04-11 06:30,11,16.5,16.5,16.48,16.5,59
20190701|2019-04-11 07:00,11,16.5,16.51,16.48,16.51,89
20190701|2019-04-11 07:30,11,16.51,16.52,16.5,16.5,213
20190701|2019-04-11 08:00,11,16.5,16.5,16.46,16.48,538
20190701|2019-04-11 08:30,11,16.45,16.54,16.45,16.48,1792
20190701|2019-04-11 09:00,11,16.47,16.47,16.35,16.37,683
20190701|2019-04-11 09:30,11,16.37,16.42,16.35,16.36,625
20190701|2019-04-11 10:00,11,16.35,16.4,16.32,16.35,898
20190701|2019-04-11 10:30,11,16.35,16.5,16.35,16.5,503
20190701|2019-04-11 11:00,11,16.45,16.5,16.4,16.45,299
20190701|2019-04-11 11:30,11,16.46,16.5,16.42,16.42,189
20190701|2019-04-11 12:00,11,16.41,16.45,16.4,16.42,544
20190701|2019-04-11 12:30,11,16.41,16.45,16.38,16.41,401
20190701|2019-04-11 13:00,11,16.43,16.5,16.4,16.47,597
20190701|2019-04-11 13:30,11,16.47,16.5,16.42,16.48,299
20190701|2019-04-11 14:00,11,16.46,16.47,16.4,16.45,525
20190701|2019-04-11 14:30,11,16.45,16.45,16.35,16.4,1105
20190701|2019-04-11 15:00,11,16.4,16.45,16.4,16.43,908
20190701|2019-04-11 15:30,11,16.45,16.45,16.35,16.37,432
20190701|2019-04-11 17:00,12,16.4,16.42,16.36,16.36,70
20190701|2019-04-11 17:30,12,16.36,16.38,16.36,16.37,36
20190701|2019-04-11 18:00,12,16.36,16.4,16.36,16.4,12
20190701|2019-04-11 18:30,12,16.4,16.4,16.4,16.4,44
20190701|2019-04-11 19:00,12,16.39,16.4,16.39,16.4,45
20190701|2019-04-11 19:30,12,16.41,16.42,16.41,16.42,42
20190701|2019-04-11 20:00,12,16.41,16.45,16.41,16.41,63
20190701|2019-04-11 20:30,12,16.45,16.45,16.45,16.45,9
20190701|2019-04-11 22:00,12,16.44,16.44,16.44,16.44,1
20190701|2019-04-11 22:30,12,16.43,16.43,16.42,16.42,10
20190701|2019-04-11 23:00,12,16.44,16.44,16.44,16.44,5
20190701|2019-04-11 23:30,12,16.44,16.44,16.4,16.4,18
20190701|2019-04-12 00:00,12,16.41,16.41,16.41,16.41,4
20190701|2019-04-12 02:00,12,16.41,16.41,16.41,16.41,1
20190701|2019-04-12 02:30,12,16.4,16.4,16.36,16.36,33
20190701|2019-04-12 03:00,12,16.37,16.37,16.31,16.33,133
20190701|2019-04-12 03:30,12,16.33,16.33,16.25,16.25,280
20190701|2019-04-12 04:00,12,16.25,16.3,16.25,16.25,96
20190701|2019-04-12 04:30,12,16.25,16.3,16.21,16.25,39
20190701|2019-04-12 05:00,12,16.24,16.24,16.21,16.21,7
20190701|2019-04-12 05:30,12,16.24,16.25,16.21,16.21,108
20190701|2019-04-12 06:00,12,16.22,16.22,16.21,16.21,6
20190701|2019-04-12 06:30,12,16.21,16.21,16.21,16.21,28
20190701|2019-04-12 07:00,12,16.21,16.22,16.15,16.2,281
20190701|2019-04-12 07:30,12,16.2,16.23,16.2,16.2,159
20190701|2019-04-12 08:00,12,16.2,16.22,16.16,16.2,424
20190701|2019-04-12 08:30,12,16.21,16.27,16.15,16.25,2523
20190701|2019-04-12 09:00,12,16.22,16.3,16.2,16.22,864
20190701|2019-04-12 09:30,12,16.2,16.3,16.2,16.27,379
20190701|2019-04-12 10:00,12,16.3,16.35,16.27,16.31,1706
20190701|2019-04-12 10:30,12,16.31,16.35,16.27,16.3,509
20190701|2019-04-12 11:00,12,16.3,16.31,16.25,16.28,548
20190701|2019-04-12 11:30,12,16.28,16.31,16.25,16.27,451
20190701|2019-04-12 12:00,12,16.27,16.28,16.25,16.26,195
20190701|2019-04-12 12:30,12,16.28,16.31,16.25,16.31,504
20190701|2019-04-12 13:00,12,16.31,16.32,16.25,16.25,606
20190701|2019-04-12 13:30,12,16.25,16.27,16.22,16.25,1024
20190701|2019-04-12 14:00,12,16.25,16.27,16.2,16.22,958
20190701|2019-04-12 14:30,12,16.23,16.25,16.15,16.17,1826
20190701|2019-04-12 15:00,12,16.17,16.25,16.15,16.18,4203
20190701|2019-04-12 15:30,12,16.17,16.21,16.15,16.2,1115
20190701|2019-04-14 17:00,15,16.16,16.25,16.16,16.21,75
20190701|2019-04-14 17:30,15,16.21,16.21,16.21,16.21,9
20190701|2019-04-14 19:00,15,16.21,16.22,16.21,16.22,83
20190701|2019-04-14 19:30,15,16.22,16.26,16.21,16.25,230
20190701|2019-04-14 20:00,15,16.25,16.27,16.25,16.25,30
20190701|2019-04-14 20:30,15,16.25,16.25,16.21,16.22,44
20190701|2019-04-14 21:00,15,16.22,16.22,16.22,16.22,43
20190701|2019-04-14 22:00,15,16.2,16.2,16.16,16.16,48
20190701|2019-04-14 22:30,15,16.2,16.2,16.2,16.2,51
20190701|2019-04-14 23:00,15,16.23,16.23,16.22,16.22,52
20190701|2019-04-14 23:30,15,16.2,16.2,16.18,16.2,35
20190701|2019-04-15 00:00,15,16.2,16.2,16.17,16.2,36
20190701|2019-04-15 00:30,15,16.22,16.22,16.22,16.22,10
20190701|2019-04-15 01:00,15,16.22,16.22,16.18,16.2,96
20190701|2019-04-15 01:30,15,16.17,16.2,16.17,16.17,19
20190701|2019-04-15 02:00,15,16.18,16.18,16.17,16.17,20
20190701|2019-04-15 02:30,15,16.17,16.17,16.17,16.17,24
20190701|2019-04-15 03:00,15,16.17,16.2,16.17,16.18,26
20190701|2019-04-15 03:30,15,16.18,16.2,16.17,16.2,53
20190701|2019-04-15 04:00,15,16.17,16.17,16.17,16.17,20
20190701|2019-04-15 04:30,15,16.18,16.18,16.16,16.16,9
20190701|2019-04-15 06:00,15,16.15,16.16,16.11,16.11,53
20190701|2019-04-15 06:30,15,16.13,16.15,16.11,16.15,76
20190701|2019-04-15 07:00,15,16.15,16.16,16.11,16.15,64
20190701|2019-04-15 07:30,15,16.15,16.15,16.06,16.06,127
20190701|2019-04-15 08:00,15,16.08,16.08,16,16.02,477
20190701|2019-04-15 08:30,15,16,16.15,16,16.12,892
20190701|2019-04-15 09:00,15,16.14,16.2,16.05,16.2,1237
20190701|2019-04-15 09:30,15,16.24,16.37,16.23,16.32,764
20190701|2019-04-15 10:00,15,16.32,16.32,16.21,16.27,642
20190701|2019-04-15 10:30,15,16.26,16.35,16.25,16.27,405
20190701|2019-04-15 11:00,15,16.28,16.33,16.25,16.25,531
20190701|2019-04-15 11:30,15,16.25,16.27,16.18,16.2,635
20190701|2019-04-15 12:00,15,16.19,16.2,16.1,16.12,291
20190701|2019-04-15 12:30,15,16.13,16.13,16.1,16.12,514
20190701|2019-04-15 13:00,15,16.12,16.13,16.05,16.07,497
20190701|2019-04-15 13:30,15,16.07,16.1,16.02,16.05,575
20190701|2019-04-15 14:00,15,16.05,16.11,16.05,16.06,664
20190701|2019-04-15 14:30,15,16.06,16.1,15.99,16.02,3350
20190701|2019-04-15 15:00,15,16.02,16.17,16.01,16.12,3151
20190701|2019-04-15 15:30,15,16.12,16.18,16.11,16.12,840
20190701|2019-04-15 17:00,16,16.13,16.13,16.12,16.12,100
20190701|2019-04-15 18:30,16,16.12,16.12,16.12,16.12,2
20190701|2019-04-15 19:00,16,16.12,16.12,16.1,16.1,154
20190701|2019-04-15 19:30,16,16.13,16.13,16.13,16.13,1
20190701|2019-04-15 20:00,16,16.12,16.13,16.12,16.13,2
20190701|2019-04-15 21:00,16,16.15,16.15,16.13,16.13,6
20190701|2019-04-15 21:30,16,16.14,16.14,16.14,16.14,1
20190701|2019-04-15 22:00,16,16.14,16.14,16.14,16.14,31
20190701|2019-04-15 22:30,16,16.14,16.14,16.14,16.14,1
20190701|2019-04-15 23:30,16,16.14,16.14,16.14,16.14,1
20190701|2019-04-16 00:00,16,16.14,16.14,16.08,16.09,54
20190701|2019-04-16 00:30,16,16.09,16.1,16.08,16.1,44
20190701|2019-04-16 01:00,16,16.13,16.13,16.12,16.12,76
20190701|2019-04-16 01:30,16,16.1,16.13,16.1,16.13,8
20190701|2019-04-16 02:00,16,16.11,16.12,16.08,16.08,47
20190701|2019-04-16 02:30,16,16.05,16.05,16.03,16.03,49
20190701|2019-04-16 03:00,16,16.03,16.05,16.02,16.05,60
20190701|2019-04-16 03:30,16,16.05,16.05,16.05,16.05,69
20190701|2019-04-16 04:00,16,16.05,16.07,16.05,16.05,73
20190701|2019-04-16 04:30,16,16.08,16.15,16.08,16.11,214
20190701|2019-04-16 05:00,16,16.1,16.11,16.08,16.11,159
20190701|2019-04-16 05:30,16,16.11,16.11,16.11,16.11,1
20190701|2019-04-16 06:00,16,16.06,16.06,16.02,16.05,136
20190701|2019-04-16 06:30,16,16.05,16.05,16.01,16.01,11
20190701|2019-04-16 07:00,16,16.02,16.05,16.02,16.02,8
20190701|2019-04-16 07:30,16,16.01,16.02,16,16.02,97
20190701|2019-04-16 08:00,16,16.02,16.05,16.02,16.05,8
20190701|2019-04-16 08:30,16,16,16.08,16,16.07,1733
20190701|2019-04-16 09:00,16,16.06,16.1,16.04,16.09,1424
20190701|2019-04-16 09:30,16,16.08,16.15,16.05,16.06,1257
20190701|2019-04-16 10:00,16,16.07,16.1,16,16.06,595
20190701|2019-04-16 10:30,16,16.08,16.14,16.06,16.1,540
20190701|2019-04-16 11:00,16,16.1,16.12,16.05,16.09,392
20190701|2019-04-16 11:30,16,16.07,16.15,16.07,16.15,458
20190701|2019-04-16 12:00,16,16.13,16.15,16.05,16.08,340
20190701|2019-04-16 12:30,16,16.08,16.13,16.07,16.08,618
20190701|2019-04-16 13:00,16,16.08,16.15,16.08,16.13,1677
20190701|2019-04-16 13:30,16,16.11,16.18,16.1,16.15,1810
20190701|2019-04-16 14:00,16,16.15,16.23,16.1,16.17,1652
20190701|2019-04-16 14:30,16,16.2,16.26,16.15,16.18,2092
20190701|2019-04-16 15:00,16,16.17,16.22,16.15,16.22,2412
20190701|2019-04-16 15:30,16,16.25,16.25,16.19,16.25,467
20190701|2019-04-16 17:00,17,16.21,16.23,16.2,16.22,65
20190701|2019-04-16 17:30,17,16.23,16.23,16.23,16.23,1
20190701|2019-04-16 18:00,17,16.25,16.25,16.22,16.22,24
20190701|2019-04-16 18:30,17,16.23,16.23,16.22,16.22,8
20190701|2019-04-16 19:00,17,16.23,16.23,16.18,16.2,110
20190701|2019-04-16 19:30,17,16.2,16.2,16.17,16.17,46
20190701|2019-04-16 20:00,17,16.2,16.23,16.18,16.22,62
20190701|2019-04-16 20:30,17,16.23,16.23,16.15,16.15,47
20190701|2019-04-16 21:00,17,16.18,16.2,16.15,16.2,20
20190701|2019-04-16 21:30,17,16.17,16.17,16.17,16.17,1
20190701|2019-04-16 22:00,17,16.2,16.2,16.2,16.2,18
20190701|2019-04-16 23:00,17,16.2,16.2,16.2,16.2,31
20190701|2019-04-16 23:30,17,16.2,16.2,16.2,16.2,19
20190701|2019-04-17 00:30,17,16.2,16.2,16.2,16.2,22
20190701|2019-04-17 01:00,17,16.2,16.2,16.2,16.2,2
20190701|2019-04-17 01:30,17,16.2,16.2,16.2,16.2,3
20190701|2019-04-17 02:00,17,16.19,16.19,16.19,16.19,2
20190701|2019-04-17 02:30,17,16.19,16.19,16.19,16.19,2
20190701|2019-04-17 03:00,17,16.18,16.19,16.18,16.19,6
20190701|2019-04-17 03:30,17,16.17,16.17,16.15,16.15,2
20190701|2019-04-17 04:00,17,16.17,16.17,16.17,16.17,1
20190701|2019-04-17 04:30,17,16.16,16.17,16.16,16.17,4
20190701|2019-04-17 05:00,17,16.17,16.17,16.17,16.17,1
20190701|2019-04-17 05:30,17,16.16,16.17,16.16,16.16,25
20190701|2019-04-17 06:00,17,16.15,16.17,16.15,16.15,98
20190701|2019-04-17 06:30,17,16.12,16.15,16.11,16.15,29
20190701|2019-04-17 07:00,17,16.13,16.13,16.07,16.12,297
20190701|2019-04-17 07:30,17,16.12,16.12,16.04,16.05,300
20190701|2019-04-17 08:00,17,16.07,16.07,16,16.01,219
20190701|2019-04-17 08:30,17,16,16.28,16,16.28,1479
20190701|2019-04-17 09:00,17,16.28,16.33,16.12,16.17,1649
20190701|2019-04-17 09:30,17,16.16,16.23,16.1,16.23,883
20190701|2019-04-17 10:00,17,16.21,16.26,16.15,16.25,388
20190701|2019-04-17 10:30,17,16.25,16.31,16.2,16.27,795
20190701|2019-04-17 11:00,17,16.27,16.35,16.22,16.25,827
20190701|2019-04-17 11:30,17,16.25,16.25,16.13,16.15,839
20190701|2019-04-17 12:00,17,16.15,16.25,16.13,16.23,1327
20190701|2019-04-17 12:30,17,16.23,16.23,16.15,16.16,395
20190701|2019-04-17 13:00,17,16.15,16.27,16.15,16.2,1505
20190701|2019-04-17 13:30,17,16.22,16.25,16.1,16.1,1036
20190701|2019-04-17 14:00,17,16.12,16.23,16.1,16.15,1381
20190701|2019-04-17 14:30,17,16.12,16.2,16.12,16.15,2156
20190701|2019-04-17 15:00,17,16.16,16.25,16.15,16.2,1923
20190701|2019-04-17 15:30,17,16.22,16.25,16.2,16.2,502
20190701|2019-04-17 17:00,18,16.25,16.25,16.23,16.25,23
20190701|2019-04-17 17:30,18,16.25,16.25,16.23,16.23,9
20190701|2019-04-17 18:00,18,16.23,16.23,16.23,16.23,3
20190701|2019-04-17 19:00,18,16.22,16.27,16.22,16.27,36
20190701|2019-04-17 19:30,18,16.25,16.25,16.22,16.25,65
20190701|2019-04-17 20:00,18,16.25,16.3,16.25,16.26,76
20190701|2019-04-17 20:30,18,16.28,16.3,16.28,16.3,41
20190701|2019-04-17 21:00,18,16.32,16.32,16.32,16.32,2
20190701|2019-04-17 21:30,18,16.32,16.32,16.32,16.32,3
20190701|2019-04-17 22:00,18,16.32,16.37,16.32,16.37,43
20190701|2019-04-17 22:30,18,16.36,16.45,16.36,16.4,208
20190701|2019-04-17 23:00,18,16.4,16.42,16.38,16.42,38
20190701|2019-04-17 23:30,18,16.42,16.42,16.39,16.4,47
20190701|2019-04-18 00:30,18,16.42,16.45,16.42,16.45,14
20190701|2019-04-18 01:00,18,16.44,16.44,16.35,16.35,15
20190701|2019-04-18 01:30,18,16.36,16.37,16.35,16.37,7
20190701|2019-04-18 02:00,18,16.4,16.4,16.35,16.35,9
20190701|2019-04-18 02:30,18,16.37,16.42,16.36,16.42,113
20190701|2019-04-18 03:00,18,16.41,16.45,16.4,16.43,117
20190701|2019-04-18 03:30,18,16.43,16.43,16.39,16.4,101
20190701|2019-04-18 04:00,18,16.4,16.4,16.4,16.4,1
20190701|2019-04-18 04:30,18,16.4,16.4,16.28,16.3,149
20190701|2019-04-18 05:00,18,16.3,16.35,16.3,16.3,37
20190701|2019-04-18 05:30,18,16.28,16.35,16.27,16.35,28
20190701|2019-04-18 06:00,18,16.35,16.35,16.31,16.31,10
20190701|2019-04-18 06:30,18,16.31,16.31,16.25,16.25,55
20190701|2019-04-18 07:00,18,16.23,16.25,16.2,16.2,19
20190701|2019-04-18 07:30,18,16.2,16.23,16.16,16.23,284
20190701|2019-04-18 08:00,18,16.2,16.23,16.17,16.2,130
20190701|2019-04-18 08:30,18,16.25,16.28,16.12,16.25,969
20190701|2019-04-18 09:00,18,16.25,16.39,16.22,16.37,1722
20190701|2019-04-18 09:30,18,16.37,16.39,16.25,16.27,2021
20190701|2019-04-18 10:00,18,16.26,16.31,16.2,16.28,392
20190701|2019-04-18 10:30,18,16.27,16.27,16.12,16.15,1129
20190701|2019-04-18 11:00,18,16.17,16.17,16.1,16.12,300
20190701|2019-04-18 11:30,18,16.11,16.22,16.1,16.21,713
20190701|2019-04-18 12:00,18,16.21,16.22,16.17,16.17,360
20190701|2019-04-18 12:30,18,16.16,16.19,16.13,16.16,236
20190701|2019-04-18 13:00,18,16.16,16.2,16.15,16.16,64
20190701|2019-04-18 13:30,18,16.15,16.16,16.1,16.16,311
20190701|2019-04-18 14:00,18,16.16,16.2,16.1,16.13,857
20190701|2019-04-18 14:30,18,16.15,16.21,16.1,16.15,2691
20190701|2019-04-18 15:00,18,16.16,16.23,16.15,16.2,1673
20190701|2019-04-18 15:30,18,16.2,16.25,16.17,16.22,255
20190701|2019-04-21 17:00,22,16.15,16.25,16.15,16.22,8
20190701|2019-04-21 17:30,22,16.2,16.21,16.2,16.2,18
20190701|2019-04-21 19:00,22,16.22,16.22,16.22,16.22,3
20190701|2019-04-21 19:30,22,16.2,16.2,16.2,16.2,39
20190701|2019-04-21 20:00,22,16.21,16.36,16.21,16.35,161
20190701|2019-04-21 20:30,22,16.35,16.35,16.33,16.33,68
20190701|2019-04-21 21:00,22,16.3,16.3,16.3,16.3,1
20190701|2019-04-21 21:30,22,16.33,16.33,16.33,16.33,1
20190701|2019-04-21 22:30,22,16.35,16.35,16.35,16.35,12
20190701|2019-04-21 23:00,22,16.36,16.36,16.35,16.35,17
20190701|2019-04-21 23:30,22,16.35,16.35,16.35,16.35,13
20190701|2019-04-22 00:00,22,16.35,16.35,16.35,16.35,9
20190701|2019-04-22 01:00,22,16.34,16.34,16.32,16.32,24
20190701|2019-04-22 01:30,22,16.32,16.32,16.32,16.32,5
20190701|2019-04-22 02:00,22,16.32,16.32,16.32,16.32,1
20190701|2019-04-22 02:30,22,16.32,16.32,16.32,16.32,2
20190701|2019-04-22 03:30,22,16.33,16.33,16.33,16.33,1
20190701|2019-04-22 04:00,22,16.33,16.33,16.33,16.33,1
20190701|2019-04-22 05:00,22,16.34,16.34,16.32,16.32,11
20190701|2019-04-22 05:30,22,16.32,16.32,16.32,16.32,2
20190701|2019-04-22 06:30,22,16.35,16.35,16.32,16.32,32
20190701|2019-04-22 07:00,22,16.35,16.37,16.35,16.35,40
20190701|2019-04-22 07:30,22,16.3,16.3,16.3,16.3,3
20190701|2019-04-22 08:00,22,16.32,16.32,16.29,16.3,139
20190701|2019-04-22 08:30,22,16.3,16.37,16.2,16.23,908
20190701|2019-04-22 09:00,22,16.25,16.26,16.17,16.23,757
20190701|2019-04-22 09:30,22,16.22,16.23,16.18,16.21,284
20190701|2019-04-22 10:00,22,16.22,16.27,16.21,16.22,518
20190701|2019-04-22 10:30,22,16.25,16.27,16.22,16.25,555
20190701|2019-04-22 11:00,22,16.25,16.27,16.21,16.22,342
20190701|2019-04-22 11:30,22,16.25,16.25,16.15,16.17,591
20190701|2019-04-22 12:00,22,16.17,16.2,16.16,16.17,447
20190701|2019-04-22 12:30,22,16.17,16.2,16.11,16.16,422
20190701|2019-04-22 13:00,22,16.15,16.17,16.1,16.11,232
20190701|2019-04-22 13:30,22,16.15,16.17,16.1,16.11,515
20190701|2019-04-22 14:00,22,16.11,16.17,16.07,16.11,1583
20190701|2019-04-22 14:30,22,16.1,16.13,16,16.02,3304
20190701|2019-04-22 15:00,22,16.02,16.1,16,16.02,2143
20190701|2019-04-22 15:30,22,16,16.05,16,16.05,555
20190701|2019-04-22 17:00,23,16.05,16.06,16.02,16.05,74
20190701|2019-04-22 17:30,23,16.05,16.06,16.02,16.02,51
20190701|2019-04-22 18:00,23,16.02,16.03,16.01,16.03,11
20190701|2019-04-22 18:30,23,16.01,16.03,16.01,16.03,22
20190701|2019-04-22 19:00,23,16.02,16.05,16.02,16.05,8
20190701|2019-04-22 19:30,23,16.05,16.07,16.03,16.05,228
20190701|2019-04-22 20:00,23,16.07,16.07,16.07,16.07,58
20190701|2019-04-22 20:30,23,16.07,16.07,16.07,16.07,14
20190701|2019-04-22 21:00,23,16.05,16.05,16.02,16.05,31
20190701|2019-04-22 21:30,23,16.07,16.07,16.07,16.07,2
20190701|2019-04-22 22:30,23,16.07,16.07,16.05,16.05,2
20190701|2019-04-22 23:00,23,16.07,16.07,16.07,16.07,2
20190701|2019-04-22 23:30,23,16.07,16.07,16.07,16.07,1
20190701|2019-04-23 00:00,23,16.07,16.07,16.02,16.02,34
20190701|2019-04-23 00:30,23,16.02,16.02,16.02,16.02,1
20190701|2019-04-23 01:30,23,16.05,16.05,16.04,16.05,12
20190701|2019-04-23 02:00,23,16.1,16.12,16.07,16.12,179
20190701|2019-04-23 02:30,23,16.12,16.12,16.08,16.1,202
20190701|2019-04-23 03:00,23,16.1,16.1,16.07,16.07,9
20190701|2019-04-23 03:30,23,16.05,16.06,16.01,16.03,53
20190701|2019-04-23 04:00,23,16.05,16.06,16.05,16.06,133
20190701|2019-04-23 04:30,23,16.06,16.08,16.05,16.08,185
20190701|2019-04-23 05:00,23,16.06,16.06,16.03,16.06,145
20190701|2019-04-23 05:30,23,16.06,16.06,16.03,16.05,205
20190701|2019-04-23 06:00,23,16.03,16.05,16,16.01,346
20190701|2019-04-23 06:30,23,16.01,16.02,15.97,15.97,252
20190701|2019-04-23 07:00,23,15.97,15.99,15.92,15.95,188
20190701|2019-04-23 07:30,23,15.95,15.97,15.95,15.97,8
20190701|2019-04-23 08:00,23,15.97,16.01,15.96,16.01,123
20190701|2019-04-23 08:30,23,16.05,16.05,15.92,15.95,899
20190701|2019-04-23 09:00,23,15.96,16,15.95,15.96,685
20190701|2019-04-23 09:30,23,15.99,15.99,15.9,15.95,313
20190701|2019-04-23 10:00,23,15.98,15.99,15.95,15.96,185
20190701|2019-04-23 10:30,23,15.96,15.98,15.9,15.92,631
20190701|2019-04-23 11:00,23,15.93,15.98,15.9,15.91,2223
20190701|2019-04-23 11:30,23,15.91,15.96,15.9,15.94,1001
20190701|2019-04-23 12:00,23,15.93,15.96,15.9,15.9,447
20190701|2019-04-23 12:30,23,15.9,15.95,15.9,15.92,272
20190701|2019-04-23 13:00,23,15.91,15.92,15.9,15.92,403
20190701|2019-04-23 13:30,23,15.92,15.95,15.9,15.93,513
20190701|2019-04-23 14:00,23,15.9,15.97,15.9,15.97,1177
20190701|2019-04-23 14:30,23,15.97,16.05,15.95,16,2338
20190701|2019-04-23 15:00,23,16.02,16.05,15.97,16.01,2053
20190701|2019-04-23 15:30,23,16,16.05,15.97,16.01,369
20190701|2019-04-23 17:00,24,16,16,16,16,40
20190701|2019-04-23 17:30,24,16,16,15.99,15.99,2
20190701|2019-04-23 18:00,24,15.99,16,15.98,16,6
20190701|2019-04-23 18:30,24,16,16,15.98,15.98,12
20190701|2019-04-23 19:00,24,15.99,16,15.99,16,28
20190701|2019-04-23 19:30,24,16,16,15.97,15.97,74
20190701|2019-04-23 20:00,24,16,16,16,16,7
20190701|2019-04-23 20:30,24,16,16,16,16,1
20190701|2019-04-23 21:00,24,16.02,16.02,16.02,16.02,1
20190701|2019-04-23 21:30,24,16.05,16.07,16.05,16.05,47
20190701|2019-04-23 22:00,24,16.03,16.07,16.03,16.05,35
20190701|2019-04-23 22:30,24,16.05,16.05,16.05,16.05,4
20190701|2019-04-23 23:00,24,16,16,16,16,5
20190701|2019-04-24 02:00,24,16.05,16.07,16.05,16.07,16
20190701|2019-04-24 02:30,24,16.07,16.07,16.05,16.05,43
20190701|2019-04-24 03:00,24,16.07,16.1,16.07,16.07,50
20190701|2019-04-24 03:30,24,16.07,16.07,16.07,16.07,26
20190701|2019-04-24 04:00,24,16.07,16.1,16.02,16.02,47
20190701|2019-04-24 04:30,24,16.01,16.04,16.01,16.03,5
20190701|2019-04-24 05:00,24,16.05,16.05,16.03,16.04,17
20190701|2019-04-24 05:30,24,16.02,16.06,16.02,16.02,71
20190701|2019-04-24 06:00,24,16.05,16.05,16.02,16.05,49
20190701|2019-04-24 06:30,24,16.05,16.05,16.05,16.05,27
20190701|2019-04-24 07:00,24,16.05,16.07,16.01,16.02,49
20190701|2019-04-24 07:30,24,16.05,16.07,16.01,16.03,82
20190701|2019-04-24 08:00,24,16.01,16.05,16.01,16.05,170
20190701|2019-04-24 08:30,24,16,16.08,16,16.02,642
20190701|2019-04-24 09:00,24,16.02,16.1,16,16.02,913
20190701|2019-04-24 09:30,24,16.03,16.07,16,16.03,653
20190701|2019-04-24 10:00,24,16.01,16.07,16,16.02,496
20190701|2019-04-24 10:30,24,16.02,16.1,16,16.1,672
20190701|2019-04-24 11:00,24,16.07,16.15,16.07,16.12,589
20190701|2019-04-24 11:30,24,16.12,16.15,16.06,16.15,1525
20190701|2019-04-24 12:00,24,16.16,16.23,16.06,16.15,2830
20190701|2019-04-24 12:30,24,16.15,16.18,16.1,16.17,577
20190701|2019-04-24 13:00,24,16.17,16.19,16.07,16.11,1108
20190701|2019-04-24 13:30,24,16.1,16.14,16.02,16.04,1283
20190701|2019-04-24 14:00,24,16.02,16.07,16,16.03,372
20190701|2019-04-24 14:30,24,16.01,16.15,16.01,16.15,4739
20190701|2019-04-24 15:00,24,16.13,16.2,16.05,16.14,3995
20190701|2019-04-24 15:30,24,16.12,16.2,16.11,16.16,465
20190701|2019-04-24 17:00,25,16.15,16.15,16.12,16.15,29
20190701|2019-04-24 17:30,25,16.15,16.15,16.15,16.15,5
20190701|2019-04-24 18:00,25,16.15,16.16,16.14,16.14,77
20190701|2019-04-24 18:30,25,16.15,16.16,16.15,16.16,91
20190701|2019-04-24 19:00,25,16.17,16.17,16.12,16.12,51
20190701|2019-04-24 19:30,25,16.13,16.13,16.13,16.13,65
20190701|2019-04-24 20:00,25,16.15,16.15,16.15,16.15,20
20190701|2019-04-24 21:30,25,16.15,16.15,16.15,16.15,2
20190701|2019-04-24 22:00,25,16.12,16.12,16.12,16.12,10
20190701|2019-04-24 22:30,25,16.12,16.12,16.12,16.12,2
20190701|2019-04-24 23:00,25,16.12,16.12,16.12,16.12,7
20190701|2019-04-25 00:00,25,16.13,16.13,16.1,16.1,31
20190701|2019-04-25 00:30,25,16.08,16.11,16.08,16.1,13
20190701|2019-04-25 01:00,25,16.1,16.1,16.1,16.1,17
20190701|2019-04-25 01:30,25,16.12,16.12,16.11,16.12,9
20190701|2019-04-25 02:00,25,16.15,16.22,16.15,16.2,59
20190701|2019-04-25 02:30,25,16.2,16.2,16.2,16.2,12
20190701|2019-04-25 03:00,25,16.2,16.2,16.2,16.2,18
20190701|2019-04-25 03:30,25,16.2,16.21,16.2,16.2,29
20190701|2019-04-25 04:00,25,16.15,16.18,16.15,16.18,240
20190701|2019-04-25 04:30,25,16.18,16.18,16.15,16.18,16
20190701|2019-04-25 05:00,25,16.16,16.16,16.15,16.15,8
20190701|2019-04-25 05:30,25,16.2,16.25,16.2,16.22,244
20190701|2019-04-25 06:00,25,16.2,16.21,16.18,16.18,172
20190701|2019-04-25 06:30,25,16.18,16.18,16.16,16.16,55
20190701|2019-04-25 07:00,25,16.16,16.18,16.15,16.15,55
20190701|2019-04-25 07:30,25,16.18,16.22,16.13,16.22,286
20190701|2019-04-25 08:00,25,16.22,16.3,16.22,16.3,208
20190701|2019-04-25 08:30,25,16.3,16.43,16.25,16.39,5492
20190701|2019-04-25 09:00,25,16.4,16.53,16.34,16.4,2176
20190701|2019-04-25 09:30,25,16.42,16.53,16.35,16.38,1059
20190701|2019-04-25 10:00,25,16.38,16.38,16.22,16.27,1019
20190701|2019-04-25 10:30,25,16.25,16.28,16.2,16.26,564
20190701|2019-04-25 11:00,25,16.28,16.32,16.25,16.3,679
20190701|2019-04-25 11:30,25,16.3,16.3,16.22,16.25,594
20190701|2019-04-25 12:00,25,16.25,16.27,16.2,16.23,613
20190701|2019-04-25 12:30,25,16.23,16.25,16.21,16.25,83
20190701|2019-04-25 13:00,25,16.2,16.22,16.12,16.22,786
20190701|2019-04-25 13:30,25,16.22,16.25,16.18,16.18,450
20190701|2019-04-25 14:00,25,16.18,16.28,16.17,16.2,1100
20190701|2019-04-25 14:30,25,16.2,16.5,16.2,16.47,6325
20190701|2019-04-25 15:00,25,16.47,16.48,16.37,16.48,1445
20190701|2019-04-25 15:30,25,16.46,16.5,16.42,16.5,467
20190701|2019-04-25 17:00,26,16.46,16.48,16.46,16.48,69
20190701|2019-04-25 17:30,26,16.45,16.48,16.45,16.48,24
20190701|2019-04-25 18:00,26,16.47,16.47,16.47,16.47,1
20190701|2019-04-25 18:30,26,16.48,16.49,16.48,16.49,6
20190701|2019-04-25 19:00,26,16.5,16.55,16.45,16.48,198
20190701|2019-04-25 19:30,26,16.5,16.5,16.47,16.47,2
20190701|2019-04-25 20:30,26,16.5,16.5,16.5,16.5,19
20190701|2019-04-25 21:00,26,16.5,16.5,16.5,16.5,50
20190701|2019-04-25 21:30,26,16.45,16.45,16.45,16.45,5
20190701|2019-04-25 22:30,26,16.45,16.45,16.45,16.45,1
20190701|2019-04-26 00:00,26,16.45,16.45,16.45,16.45,9
20190701|2019-04-26 00:30,26,16.43,16.43,16.42,16.42,13
20190701|2019-04-26 01:00,26,16.45,16.47,16.43,16.46,59
20190701|2019-04-26 01:30,26,16.46,16.47,16.43,16.44,79
20190701|2019-04-26 02:00,26,16.44,16.48,16.44,16.48,75
20190701|2019-04-26 02:30,26,16.48,16.48,16.44,16.45,106
20190701|2019-04-26 03:00,26,16.45,16.45,16.45,16.45,45
20190701|2019-04-26 03:30,26,16.45,16.46,16.45,16.45,63
20190701|2019-04-26 04:00,26,16.46,16.46,16.46,16.46,69
20190701|2019-04-26 04:30,26,16.45,16.45,16.44,16.44,7
20190701|2019-04-26 05:00,26,16.43,16.43,16.43,16.43,20
20190701|2019-04-26 05:30,26,16.42,16.43,16.42,16.43,4
20190701|2019-04-26 06:00,26,16.42,16.43,16.37,16.4,103
20190701|2019-04-26 06:30,26,16.43,16.47,16.42,16.45,21
20190701|2019-04-26 07:00,26,16.47,16.48,16.4,16.4,34
20190701|2019-04-26 07:30,26,16.43,16.43,16.32,16.32,347
20190701|2019-04-26 08:00,26,16.32,16.37,16.31,16.37,436
20190701|2019-04-26 08:30,26,16.35,16.51,16.35,16.38,1056
20190701|2019-04-26 09:00,26,16.4,16.43,16.22,16.23,1585
20190701|2019-04-26 09:30,26,16.23,16.27,16.17,16.22,1608
20190701|2019-04-26 10:00,26,16.25,16.27,16.12,16.15,1472
20190701|2019-04-26 10:30,26,16.17,16.23,16.15,16.21,352
20190701|2019-04-26 11:00,26,16.21,16.23,16.15,16.15,224
20190701|2019-04-26 11:30,26,16.18,16.22,16.15,16.17,204
20190701|2019-04-26 12:00,26,16.17,16.25,16.17,16.2,284
20190701|2019-04-26 12:30,26,16.23,16.25,16.17,16.2,279
20190701|2019-04-26 13:00,26,16.22,16.28,16.16,16.18,800
20190701|2019-04-26 13:30,26,16.18,16.22,16.16,16.16,594
20190701|2019-04-26 14:00,26,16.18,16.27,16.15,16.27,1315
20190701|2019-04-26 14:30,26,16.27,16.3,16.15,16.17,3459
20190701|2019-04-26 15:00,26,16.17,16.25,16.1,16.12,2106
20190701|2019-04-26 15:30,26,16.15,16.23,16.14,16.21,193
20190701|2019-04-28 17:00,29,16.21,16.21,16.12,16.15,74
20190701|2019-04-28 19:00,29,16.17,16.17,16.17,16.17,1
20190701|2019-04-28 19:30,29,16.18,16.2,16.15,16.2,247
20190701|2019-04-28 20:00,29,16.18,16.18,16.12,16.15,136
20190701|2019-04-28 20:30,29,16.15,16.18,16.12,16.13,124
20190701|2019-04-28 21:00,29,16.15,16.2,16.12,16.15,435
20190701|2019-04-28 21:30,29,16.15,16.17,16.15,16.15,66
20190701|2019-04-28 22:00,29,16.15,16.2,16.12,16.2,34
20190701|2019-04-28 22:30,29,16.2,16.2,16.2,16.2,1
20190701|2019-04-29 00:00,29,16.22,16.22,16.17,16.2,8
20190701|2019-04-29 00:30,29,16.18,16.18,16.18,16.18,5
20190701|2019-04-29 01:00,29,16.19,16.19,16.17,16.18,5
20190701|2019-04-29 02:00,29,16.19,16.2,16.18,16.2,22
20190701|2019-04-29 02:30,29,16.15,16.23,16.15,16.22,70
20190701|2019-04-29 03:00,29,16.2,16.2,16.15,16.17,39
20190701|2019-04-29 03:30,29,16.19,16.25,16.15,16.25,52
20190701|2019-04-29 04:00,29,16.21,16.27,16.21,16.27,105
20190701|2019-04-29 04:30,29,16.26,16.27,16.21,16.22,60
20190701|2019-04-29 05:00,29,16.22,16.27,16.21,16.27,262
20190701|2019-04-29 05:30,29,16.27,16.32,16.26,16.3,416
20190701|2019-04-29 06:00,29,16.3,16.32,16.27,16.27,113
20190701|2019-04-29 06:30,29,16.27,16.27,16.22,16.25,62
20190701|2019-04-29 07:00,29,16.22,16.25,16.22,16.25,85
20190701|2019-04-29 07:30,29,16.22,16.25,16.22,16.22,176
20190701|2019-04-29 08:00,29,16.22,16.25,16.17,16.22,193
20190701|2019-04-29 08:30,29,16.22,16.27,16.16,16.22,1357
20190701|2019-04-29 09:00,29,16.22,16.3,16.15,16.16,916
20190701|2019-04-29 09:30,29,16.15,16.17,16.06,16.1,980
20190701|2019-04-29 10:00,29,16.11,16.23,16.1,16.18,228
20190701|2019-04-29 10:30,29,16.16,16.2,16.16,16.17,111
20190701|2019-04-29 11:00,29,16.17,16.17,16.12,16.16,729
20190701|2019-04-29 11:30,29,16.17,16.19,16.11,16.16,378
20190701|2019-04-29 12:00,29,16.17,16.19,16.16,16.19,52
20190701|2019-04-29 12:30,29,16.19,16.22,16.15,16.17,289
20190701|2019-04-29 13:00,29,16.16,16.22,16.16,16.21,246
20190701|2019-04-29 13:30,29,16.22,16.22,16.16,16.22,1191
20190701|2019-04-29 14:00,29,16.21,16.25,16.2,16.24,251
20190701|2019-04-29 14:30,29,16.24,16.27,16.2,16.25,2016
20190701|2019-04-29 15:00,29,16.22,16.3,16.21,16.25,1668
20190701|2019-04-29 15:30,29,16.22,16.3,16.22,16.24,726
20190701|2019-04-29 17:00,30,16.25,16.25,16.25,16.25,38
20190701|2019-04-29 17:30,30,16.25,16.25,16.25,16.25,5
20190701|2019-04-29 18:00,30,16.22,16.22,16.22,16.22,1
20190701|2019-04-29 18:30,30,16.25,16.25,16.25,16.25,3
20190701|2019-04-29 19:00,30,16.24,16.28,16.23,16.26,41
20190701|2019-04-29 19:30,30,16.27,16.27,16.25,16.26,83
20190701|2019-04-29 20:00,30,16.27,16.3,16.27,16.28,56
20190701|2019-04-29 20:30,30,16.26,16.29,16.25,16.25,19
20190701|2019-04-29 21:00,30,16.25,16.25,16.25,16.25,30
20190701|2019-04-29 22:00,30,16.27,16.27,16.27,16.27,146
20190701|2019-04-29 23:30,30,16.28,16.28,16.28,16.28,1
20190701|2019-04-30 01:30,30,16.27,16.27,16.26,16.26,3
20190701|2019-04-30 02:00,30,16.27,16.27,16.23,16.25,124
20190701|2019-04-30 02:30,30,16.26,16.26,16.25,16.25,12
20190701|2019-04-30 03:00,30,16.22,16.22,16.22,16.22,2
20190701|2019-04-30 04:00,30,16.24,16.24,16.24,16.24,1
20190701|2019-04-30 04:30,30,16.2,16.24,16.2,16.24,4
20190701|2019-04-30 05:00,30,16.22,16.22,16.22,16.22,2
20190701|2019-04-30 05:30,30,16.22,16.23,16.22,16.23,11
20190701|2019-04-30 06:30,30,16.22,16.23,16.2,16.23,12
20190701|2019-04-30 07:00,30,16.2,16.25,16.17,16.25,26
20190701|2019-04-30 07:30,30,16.2,16.25,16.2,16.22,119
20190701|2019-04-30 08:00,30,16.22,16.25,16.15,16.2,117
20190701|2019-04-30 08:30,30,16.2,16.36,16.2,16.32,1572
20190701|2019-04-30 09:00,30,16.32,16.43,16.3,16.4,1258
20190701|2019-04-30 09:30,30,16.4,16.4,16.3,16.4,660
20190701|2019-04-30 10:00,30,16.4,16.54,16.4,16.45,2802
20190701|2019-04-30 10:30,30,16.45,16.45,16.31,16.31,528
20190701|2019-04-30 11:00,30,16.34,16.35,16.25,16.32,1211
20190701|2019-04-30 11:30,30,16.3,16.37,16.3,16.31,732
20190701|2019-04-30 12:00,30,16.32,16.35,16.27,16.3,275
20190701|2019-04-30 12:30,30,16.31,16.32,16.23,16.25,1773
20190701|2019-04-30 13:00,30,16.25,16.31,16.25,16.26,383
20190701|2019-04-30 13:30,30,16.25,16.32,16.25,16.27,220
20190701|2019-04-30 14:00,30,16.28,16.31,16.25,16.28,582
20190701|2019-04-30 14:30,30,16.28,16.35,16.25,16.33,1847
20190701|2019-04-30 15:00,30,16.35,16.36,16.25,16.3,1646
20190701|2019-04-30 15:30,30,16.32,16.32,16.2,16.24,1210
20190701|2019-04-30 17:00,1,16.23,16.28,16.23,16.28,37
20190701|2019-04-30 17:30,1,16.26,16.26,16.26,16.26,1
20190701|2019-04-30 18:00,1,16.28,16.28,16.26,16.26,6
20190701|2019-04-30 18:30,1,16.25,16.25,16.24,16.25,129
20190701|2019-04-30 19:30,1,16.23,16.23,16.23,16.23,99
20190701|2019-04-30 20:00,1,16.24,16.24,16.23,16.23,11
20190701|2019-04-30 20:30,1,16.21,16.21,16.21,16.21,1
20190701|2019-04-30 21:00,1,16.23,16.23,16.18,16.18,25
20190701|2019-04-30 21:30,1,16.2,16.2,16.19,16.2,12
20190701|2019-04-30 23:00,1,16.22,16.22,16.22,16.22,1
20190701|2019-05-01 01:00,1,16.2,16.2,16.2,16.2,2
20190701|2019-05-01 02:00,1,16.19,16.2,16.19,16.2,2
20190701|2019-05-01 02:30,1,16.18,16.18,16.18,16.18,2
20190701|2019-05-01 03:00,1,16.2,16.2,16.17,16.18,13
20190701|2019-05-01 05:00,1,16.2,16.2,16.2,16.2,9
20190701|2019-05-01 05:30,1,16.25,16.25,16.25,16.25,2
20190701|2019-05-01 06:00,1,16.23,16.23,16.2,16.2,26
20190701|2019-05-01 06:30,1,16.19,16.25,16.18,16.25,104
20190701|2019-05-01 07:00,1,16.25,16.25,16.15,16.15,23
20190701|2019-05-01 07:30,1,16.15,16.2,16.15,16.18,154
20190701|2019-05-01 08:00,1,16.2,16.25,16.16,16.25,383
20190701|2019-05-01 08:30,1,16.2,16.3,16.2,16.25,1381
20190701|2019-05-01 09:00,1,16.25,16.3,16.2,16.25,1048
20190701|2019-05-01 09:30,1,16.25,16.3,16.17,16.17,1247
20190701|2019-05-01 10:00,1,16.2,16.2,16.12,16.13,521
20190701|2019-05-01 10:30,1,16.15,16.15,16.06,16.1,849
20190701|2019-05-01 11:00,1,16.15,16.25,16.1,16.16,790
20190701|2019-05-01 11:30,1,16.2,16.25,16.15,16.15,782
20190701|2019-05-01 12:00,1,16.15,16.2,16.12,16.13,512
20190701|2019-05-01 12:30,1,16.12,16.2,16.12,16.15,212
20190701|2019-05-01 13:00,1,16.15,16.2,16.05,16.12,860
20190701|2019-05-01 13:30,1,16.15,16.3,16.1,16.1,1929
20190701|2019-05-01 14:00,1,16.15,16.35,16.13,16.3,1943
20190701|2019-05-01 14:30,1,16.3,16.65,16.3,16.65,3266
20190701|2019-05-01 15:00,1,16.62,16.8,16.61,16.8,1905
20190701|2019-05-01 15:30,1,16.78,16.85,16.75,16.85,265
20190701|2019-05-01 17:00,2,16.8,16.83,16.8,16.8,14
20190701|2019-05-01 18:00,2,16.83,16.83,16.83,16.83,6
20190701|2019-05-01 18:30,2,16.82,16.82,16.8,16.8,53
20190701|2019-05-01 19:00,2,16.8,16.81,16.78,16.78,22
20190701|2019-05-01 19:30,2,16.77,16.77,16.68,16.68,79
20190701|2019-05-01 20:00,2,16.67,16.7,16.67,16.7,17
20190701|2019-05-01 20:30,2,16.67,16.68,16.67,16.68,18
20190701|2019-05-01 21:30,2,16.65,16.65,16.65,16.65,1
20190701|2019-05-01 22:30,2,16.67,16.67,16.67,16.67,3
20190701|2019-05-01 23:00,2,16.67,16.67,16.67,16.67,1
20190701|2019-05-01 23:30,2,16.67,16.67,16.67,16.67,50
20190701|2019-05-02 00:00,2,16.65,16.67,16.65,16.67,8
20190701|2019-05-02 00:30,2,16.67,16.67,16.67,16.67,50
20190701|2019-05-02 01:00,2,16.67,16.67,16.62,16.62,151
20190701|2019-05-02 01:30,2,16.65,16.65,16.57,16.57,50
20190701|2019-05-02 02:00,2,16.61,16.62,16.58,16.62,108
20190701|2019-05-02 02:30,2,16.62,16.62,16.5,16.55,202
20190701|2019-05-02 03:00,2,16.57,16.6,16.56,16.56,21
20190701|2019-05-02 03:30,2,16.55,16.55,16.51,16.52,56
20190701|2019-05-02 04:00,2,16.53,16.53,16.45,16.46,135
20190701|2019-05-02 04:30,2,16.46,16.46,16.45,16.46,362
20190701|2019-05-02 05:00,2,16.45,16.48,16.45,16.48,285
20190701|2019-05-02 05:30,2,16.48,16.5,16.45,16.48,82
20190701|2019-05-02 06:00,2,16.48,16.55,16.48,16.52,111
20190701|2019-05-02 06:30,2,16.55,16.57,16.5,16.55,32
20190701|2019-05-02 07:00,2,16.55,16.63,16.55,16.6,64
20190701|2019-05-02 07:30,2,16.6,16.65,16.55,16.62,173
20190701|2019-05-02 08:00,2,16.6,16.6,16.47,16.5,905
20190701|2019-05-02 08:30,2,16.55,16.65,16.49,16.55,1547
20190701|2019-05-02 09:00,2,16.55,16.6,16.48,16.58,1196
20190701|2019-05-02 09:30,2,16.6,16.7,16.52,16.7,782
20190701|2019-05-02 10:00,2,16.7,16.9,16.6,16.88,1962
20190701|2019-05-02 10:30,2,16.86,17.01,16.73,16.93,2561
20190701|2019-05-02 11:00,2,16.93,16.97,16.81,16.87,1007
20190701|2019-05-02 11:30,2,16.85,16.87,16.71,16.8,1885
20190701|2019-05-02 12:00,2,16.75,16.85,16.64,16.65,1295
20190701|2019-05-02 12:30,2,16.65,16.7,16.58,16.65,791
20190701|2019-05-02 13:00,2,16.65,16.7,16.52,16.6,778
20190701|2019-05-02 13:30,2,16.6,16.8,16.57,16.7,914
20190701|2019-05-02 14:00,2,16.7,16.75,16.62,16.7,1124
20190701|2019-05-02 14:30,2,16.73,16.85,16.67,16.81,3077
20190701|2019-05-02 15:00,2,16.81,16.85,16.73,16.73,1827
20190701|2019-05-02 15:30,2,16.73,16.74,16.7,16.7,334
20190701|2019-05-02 17:00,3,16.67,16.71,16.67,16.7,27
20190701|2019-05-02 17:30,3,16.67,16.67,16.67,16.67,1
20190701|2019-05-02 18:00,3,16.67,16.67,16.67,16.67,1
20190701|2019-05-02 18:30,3,16.67,16.67,16.67,16.67,2
20190701|2019-05-02 19:00,3,16.7,16.72,16.7,16.7,89
20190701|2019-05-02 19:30,3,16.67,16.7,16.66,16.69,137
20190701|2019-05-02 20:00,3,16.7,16.75,16.7,16.75,2
20190701|2019-05-02 20:30,3,16.71,16.71,16.7,16.7,75
20190701|2019-05-02 21:00,3,16.7,16.7,16.7,16.7,8
20190701|2019-05-02 21:30,3,16.7,16.7,16.65,16.65,3
20190701|2019-05-02 22:00,3,16.65,16.65,16.63,16.63,11
20190701|2019-05-02 22:30,3,16.63,16.63,16.63,16.63,1
20190701|2019-05-03 00:00,3,16.61,16.62,16.61,16.62,3
20190701|2019-05-03 00:30,3,16.61,16.61,16.61,16.61,5
20190701|2019-05-03 01:00,3,16.61,16.62,16.61,16.62,4
20190701|2019-05-03 01:30,3,16.61,16.62,16.61,16.62,224
20190701|2019-05-03 02:00,3,16.61,16.61,16.6,16.61,27
20190701|2019-05-03 02:30,3,16.61,16.61,16.57,16.57,165
20190701|2019-05-03 03:00,3,16.57,16.6,16.55,16.57,278
20190701|2019-05-03 03:30,3,16.58,16.58,16.57,16.57,2
20190701|2019-05-03 04:00,3,16.57,16.57,16.57,16.57,3
20190701|2019-05-03 04:30,3,16.57,16.63,16.57,16.61,25
20190701|2019-05-03 05:00,3,16.61,16.61,16.61,16.61,3
20190701|2019-05-03 05:30,3,16.65,16.65,16.62,16.65,5
20190701|2019-05-03 06:00,3,16.65,16.65,16.65,16.65,1
20190701|2019-05-03 06:30,3,16.65,16.65,16.58,16.6,68
20190701|2019-05-03 07:00,3,16.56,16.6,16.55,16.55,143
20190701|2019-05-03 07:30,3,16.58,16.58,16.45,16.45,269
20190701|2019-05-03 08:00,3,16.45,16.5,16.45,16.46,39
20190701|2019-05-03 08:30,3,16.45,16.5,16.32,16.32,1769
20190701|2019-05-03 09:00,3,16.34,16.38,16.31,16.35,1032
20190701|2019-05-03 09:30,3,16.31,16.35,16.2,16.23,1142
20190701|2019-05-03 10:00,3,16.25,16.3,16.22,16.27,490
20190701|2019-05-03 10:30,3,16.3,16.35,16.26,16.28,474
20190701|2019-05-03 11:00,3,16.26,16.3,16.25,16.28,204
20190701|2019-05-03 11:30,3,16.3,16.3,16.25,16.3,520
20190701|2019-05-03 12:00,3,16.3,16.3,16.25,16.3,112
20190701|2019-05-03 12:30,3,16.25,16.35,16.25,16.3,1314
20190701|2019-05-03 13:00,3,16.32,16.35,16.25,16.27,459
20190701|2019-05-03 13:30,3,16.3,16.3,16.2,16.23,843
20190701|2019-05-03 14:00,3,16.22,16.3,16.18,16.2,887
20190701|2019-05-03 14:30,3,16.2,16.21,16.15,16.17,768
20190701|2019-05-03 15:00,3,16.17,16.25,16.15,16.22,2105
20190701|2019-05-03 15:30,3,16.25,16.25,16.2,16.22,297
20190701|2019-05-05 17:00,6,16.55,17.23,16.55,17.02,720
20190701|2019-05-05 17:30,6,17.01,17.06,16.94,16.97,85
20190701|2019-05-05 18:00,6,16.95,17,16.93,16.95,229
20190701|2019-05-05 18:30,6,16.98,17.07,16.97,17.05,124
20190701|2019-05-05 19:00,6,17.08,17.25,17.06,17.23,455
20190701|2019-05-05 19:30,6,17.25,17.4,17.2,17.39,1326
20190701|2019-05-05 20:00,6,17.42,17.45,17.31,17.34,198
20190701|2019-05-05 20:30,6,17.3,17.3,17.2,17.3,130
20190701|2019-05-05 21:00,6,17.27,17.31,17.25,17.31,6
20190701|2019-05-05 21:30,6,17.35,17.35,17.35,17.35,2
20190701|2019-05-05 22:00,6,17.35,17.35,17.31,17.35,53
20190701|2019-05-05 22:30,6,17.36,17.43,17.36,17.43,46
20190701|2019-05-05 23:00,6,17.42,17.43,17.36,17.36,20
20190701|2019-05-05 23:30,6,17.36,17.36,17.22,17.22,134
20190701|2019-05-06 00:00,6,17.19,17.32,17.17,17.28,267
20190701|2019-05-06 00:30,6,17.29,17.29,17.22,17.22,33
20190701|2019-05-06 01:00,6,17.22,17.3,17.2,17.28,30
20190701|2019-05-06 01:30,6,17.29,17.4,17.29,17.37,119
20190701|2019-05-06 02:00,6,17.36,17.37,17.1,17.15,113
20190701|2019-05-06 02:30,6,17.17,17.28,17.15,17.27,170
20190701|2019-05-06 03:00,6,17.22,17.27,17.22,17.26,112
20190701|2019-05-06 03:30,6,17.22,17.3,17.22,17.3,24
20190701|2019-05-06 04:00,6,17.31,17.32,17.27,17.31,137
20190701|2019-05-06 04:30,6,17.27,17.29,17.25,17.25,37
20190701|2019-05-06 05:00,6,17.25,17.27,17.2,17.2,49
20190701|2019-05-06 05:30,6,17.17,17.21,17.15,17.15,13
20190701|2019-05-06 06:00,6,17.15,17.15,17.05,17.13,272
20190701|2019-05-06 06:30,6,17.07,17.12,17.05,17.07,637
20190701|2019-05-06 07:00,6,17.06,17.07,16.9,16.93,668
20190701|2019-05-06 07:30,6,16.92,17,16.87,16.96,829
20190701|2019-05-06 08:00,6,16.98,17.12,16.98,17.1,545
20190701|2019-05-06 08:30,6,17.05,17.17,16.7,16.73,5520
20190701|2019-05-06 09:00,6,16.75,16.87,16.74,16.83,3306
20190701|2019-05-06 09:30,6,16.85,16.92,16.75,16.76,1352
20190701|2019-05-06 10:00,6,16.8,16.93,16.76,16.85,2465
20190701|2019-05-06 10:30,6,16.8,16.95,16.8,16.9,988
20190701|2019-05-06 11:00,6,16.87,17.05,16.87,17.05,1581
20190701|2019-05-06 11:30,6,17.05,17.08,16.98,17.05,689
20190701|2019-05-06 12:00,6,17.08,17.12,16.96,16.96,753
20190701|2019-05-06 12:30,6,16.98,17.02,16.95,16.97,357
20190701|2019-05-06 13:00,6,17,17.03,16.9,16.9,993
20190701|2019-05-06 13:30,6,16.9,16.91,16.66,16.66,1287
20190701|2019-05-06 14:00,6,16.65,16.67,16.58,16.66,1027
20190701|2019-05-06 14:30,6,16.68,16.7,16.56,16.61,6120
20190701|2019-05-06 15:00,6,16.62,16.8,16.57,16.73,2172
20190701|2019-05-06 15:30,6,16.72,16.97,16.66,16.97,1135
20190701|2019-05-06 17:00,7,16.95,17.02,16.89,16.98,590
20190701|2019-05-06 17:30,7,16.95,16.95,16.91,16.93,51
20190701|2019-05-06 18:00,7,16.93,16.93,16.93,16.93,6
20190701|2019-05-06 18:30,7,16.91,16.91,16.87,16.9,29
20190701|2019-05-06 19:00,7,16.9,17.02,16.9,17,153
20190701|2019-05-06 19:30,7,16.96,16.96,16.87,16.9,170
20190701|2019-05-06 20:00,7,16.9,16.9,16.87,16.87,8
20190701|2019-05-06 20:30,7,16.88,16.9,16.88,16.9,16
20190701|2019-05-06 21:00,7,16.86,16.86,16.85,16.85,3
20190701|2019-05-06 21:30,7,16.81,16.81,16.81,16.81,13
20190701|2019-05-06 22:00,7,16.85,16.85,16.85,16.85,15
20190701|2019-05-06 22:30,7,16.9,16.93,16.9,16.91,76
20190701|2019-05-06 23:00,7,16.9,16.9,16.9,16.9,14
20190701|2019-05-06 23:30,7,16.87,16.87,16.83,16.83,16
20190701|2019-05-07 00:00,7,16.85,16.85,16.85,16.85,11
20190701|2019-05-07 00:30,7,16.85,16.85,16.85,16.85,1
20190701|2019-05-07 01:00,7,16.85,16.85,16.58,16.58,129
20190701|2019-05-07 01:30,7,16.6,16.65,16.6,16.65,155
20190701|2019-05-07 02:00,7,16.62,16.71,16.62,16.7,76
20190701|2019-05-07 02:30,7,16.67,16.72,16.62,16.7,33
20190701|2019-05-07 03:00,7,16.7,16.74,16.67,16.71,614
20190701|2019-05-07 03:30,7,16.71,16.8,16.71,16.8,139
20190701|2019-05-07 04:00,7,16.8,16.86,16.78,16.85,66
20190701|2019-05-07 04:30,7,16.88,16.92,16.86,16.88,138
20190701|2019-05-07 05:00,7,16.9,16.9,16.9,16.9,14
20190701|2019-05-07 05:30,7,16.9,17,16.88,16.97,89
20190701|2019-05-07 06:00,7,17,17,16.96,17,16
20190701|2019-05-07 06:30,7,17,17.01,16.9,17,173
20190701|2019-05-07 07:00,7,17,17,16.9,16.95,105
20190701|2019-05-07 07:30,7,16.95,17.05,16.92,17,264
20190701|2019-05-07 08:00,7,17,17.16,17,17.15,1041
20190701|2019-05-07 08:30,7,17.15,17.34,17.06,17.22,6681
20190701|2019-05-07 09:00,7,17.23,17.45,17.22,17.25,6938
20190701|2019-05-07 09:30,7,17.26,17.58,17.2,17.5,3503
20190701|2019-05-07 10:00,7,17.5,17.7,17.45,17.58,3697
20190701|2019-05-07 10:30,7,17.57,17.77,17.52,17.69,3424
20190701|2019-05-07 11:00,7,17.7,17.77,17.5,17.5,1603
20190701|2019-05-07 11:30,7,17.5,17.63,17.45,17.63,1460
20190701|2019-05-07 12:00,7,17.61,17.94,17.61,17.88,1516
20190701|2019-05-07 12:30,7,17.88,18,17.72,17.8,2463
20190701|2019-05-07 13:00,7,17.81,17.97,17.76,17.97,1336
20190701|2019-05-07 13:30,7,17.97,18.12,17.87,17.92,4068
20190701|2019-05-07 14:00,7,17.95,18.2,17.92,18.17,3816
20190701|2019-05-07 14:30,7,18.2,18.5,18.17,18.22,10513
20190701|2019-05-07 15:00,7,18.2,18.21,17.75,17.79,5301
20190701|2019-05-07 15:30,7,17.8,17.87,17.76,17.85,934
20190701|2019-05-07 17:00,8,17.85,17.9,17.82,17.9,55
20190701|2019-05-07 17:30,8,17.88,17.93,17.87,17.9,109
20190701|2019-05-07 18:00,8,17.87,17.87,17.85,17.86,29
20190701|2019-05-07 18:30,8,17.88,17.9,17.85,17.9,34
20190701|2019-05-07 19:00,8,17.86,17.9,17.77,17.82,393
20190701|2019-05-07 19:30,8,17.81,17.82,17.77,17.8,179
20190701|2019-05-07 20:00,8,17.78,17.78,17.6,17.61,830
20190701|2019-05-07 20:30,8,17.61,17.61,17.52,17.55,392
20190701|2019-05-07 21:00,8,17.55,17.55,17.54,17.55,99
20190701|2019-05-07 21:30,8,17.55,17.57,17.5,17.53,155
20190701|2019-05-07 22:00,8,17.54,17.55,17.5,17.55,58
20190701|2019-05-07 22:30,8,17.56,17.6,17.55,17.55,67
20190701|2019-05-07 23:00,8,17.55,17.56,17.55,17.55,22
20190701|2019-05-07 23:30,8,17.6,17.6,17.55,17.55,3
20190701|2019-05-08 00:00,8,17.51,17.57,17.51,17.55,114
20190701|2019-05-08 00:30,8,17.55,17.6,17.54,17.6,50
20190701|2019-05-08 01:00,8,17.58,17.62,17.55,17.62,54
20190701|2019-05-08 01:30,8,17.62,17.7,17.62,17.68,71
20190701|2019-05-08 02:00,8,17.65,17.66,17.6,17.63,323
20190701|2019-05-08 02:30,8,17.63,17.63,17.57,17.57,253
20190701|2019-05-08 03:00,8,17.56,17.65,17.52,17.65,264
20190701|2019-05-08 03:30,8,17.65,17.83,17.65,17.8,347
20190701|2019-05-08 04:00,8,17.85,17.88,17.81,17.85,253
20190701|2019-05-08 04:30,8,17.88,18.1,17.88,18.07,486
20190701|2019-05-08 05:00,8,18.07,18.14,18.04,18.08,429
20190701|2019-05-08 05:30,8,18.1,18.15,18.05,18.07,177
20190701|2019-05-08 06:00,8,18.1,18.22,18.1,18.14,907
20190701|2019-05-08 06:30,8,18.1,18.12,18.05,18.1,499
20190701|2019-05-08 07:00,8,18.09,18.1,17.92,17.92,497
20190701|2019-05-08 07:30,8,17.92,18.15,17.8,17.85,1938
20190701|2019-05-08 08:00,8,17.88,18.07,17.84,18.03,1041
20190701|2019-05-08 08:30,8,18.05,18.22,17.85,17.9,5528
20190701|2019-05-08 09:00,8,17.9,17.95,17.8,17.92,3793
20190701|2019-05-08 09:30,8,17.9,18.02,17.7,17.7,2970
20190701|2019-05-08 10:00,8,17.7,17.73,17.5,17.67,4173
20190701|2019-05-08 10:30,8,17.65,17.82,17.65,17.74,2852
20190701|2019-05-08 11:00,8,17.72,17.95,17.7,17.81,2186
20190701|2019-05-08 11:30,8,17.81,17.83,17.65,17.7,2182
20190701|2019-05-08 12:00,8,17.68,17.8,17.65,17.71,802
20190701|2019-05-08 12:30,8,17.7,17.77,17.66,17.67,751
20190701|2019-05-08 13:00,8,17.67,17.8,17.67,17.72,489
20190701|2019-05-08 13:30,8,17.72,17.85,17.67,17.77,1011
20190701|2019-05-08 14:00,8,17.75,17.85,17.67,17.68,1477
20190701|2019-05-08 14:30,8,17.68,17.85,17.66,17.85,5149
20190701|2019-05-08 15:00,8,17.8,17.83,17.7,17.75,2963
20190701|2019-05-08 15:30,8,17.76,17.87,17.72,17.87,670
20190701|2019-05-08 17:00,9,17.9,17.9,17.85,17.87,48
20190701|2019-05-08 17:30,9,17.87,17.87,17.82,17.85,82
20190701|2019-05-08 18:00,9,17.85,17.87,17.85,17.86,33
20190701|2019-05-08 18:30,9,17.87,17.9,17.85,17.9,236
20190701|2019-05-08 19:00,9,17.87,17.87,17.82,17.85,27
20190701|2019-05-08 19:30,9,17.87,18.02,17.85,17.95,297
20190701|2019-05-08 20:00,9,17.9,17.9,17.83,17.85,45
20190701|2019-05-08 20:30,9,17.85,17.87,17.82,17.87,29
20190701|2019-05-08 21:00,9,17.89,17.97,17.89,17.96,96
20190701|2019-05-08 21:30,9,17.96,18,17.96,17.97,235
20190701|2019-05-08 22:00,9,17.97,18.05,17.97,18,13
20190701|2019-05-08 22:30,9,18.01,18.01,17.95,17.96,39
20190701|2019-05-08 23:00,9,17.95,18,17.95,18,18
20190701|2019-05-08 23:30,9,17.96,17.97,17.96,17.97,16
20190701|2019-05-09 00:00,9,17.96,17.97,17.87,17.97,197
20190701|2019-05-09 00:30,9,17.97,17.97,17.92,17.95,45
20190701|2019-05-09 01:00,9,17.96,18,17.96,18,36
20190701|2019-05-09 01:30,9,18.03,18.04,18,18.02,51
20190701|2019-05-09 02:00,9,18.02,18.15,18.02,18.07,247
20190701|2019-05-09 02:30,9,18.07,18.17,18.07,18.09,303
20190701|2019-05-09 03:00,9,18.1,18.27,18.07,18.24,506
20190701|2019-05-09 03:30,9,18.22,18.22,18.2,18.2,171
20190701|2019-05-09 04:00,9,18.17,18.2,18.15,18.17,30
20190701|2019-05-09 04:30,9,18.2,18.24,18.17,18.2,212
20190701|2019-05-09 05:00,9,18.2,18.23,18.17,18.17,126
20190701|2019-05-09 05:30,9,18.17,18.2,18.12,18.12,130
20190701|2019-05-09 06:00,9,18.12,18.17,18.07,18.17,188
20190701|2019-05-09 06:30,9,18.17,18.2,18.1,18.17,89
20190701|2019-05-09 07:00,9,18.17,18.25,18.15,18.25,204
20190701|2019-05-09 07:30,9,18.2,18.42,18.2,18.37,846
20190701|2019-05-09 08:00,9,18.4,18.47,18.4,18.4,940
20190701|2019-05-09 08:30,9,18.45,18.5,18.32,18.42,7614
20190701|2019-05-09 09:00,9,18.42,18.7,18.42,18.6,4511
20190701|2019-05-09 09:30,9,18.6,18.62,18.35,18.57,3386
20190701|2019-05-09 10:00,9,18.55,18.75,18.47,18.75,3372
20190701|2019-05-09 10:30,9,18.71,18.72,18.34,18.4,3635
20190701|2019-05-09 11:00,9,18.4,18.48,18.11,18.17,4075
20190701|2019-05-09 11:30,9,18.15,18.16,17.77,18,3898
20190701|2019-05-09 12:00,9,18,18.12,17.95,18.1,2014
20190701|2019-05-09 12:30,9,18.1,18.15,17.87,18,2457
20190701|2019-05-09 13:00,9,17.95,18.07,17.85,17.97,1338
20190701|2019-05-09 13:30,9,17.95,18.15,17.9,18.15,1506
20190701|2019-05-09 14:00,9,18.15,18.27,17.97,18,1109
20190701|2019-05-09 14:30,9,18,18.02,17.85,17.9,3595
20190701|2019-05-09 15:00,9,17.92,17.92,17.74,17.8,2156
20190701|2019-05-09 15:30,9,17.8,17.85,17.75,17.85,785
20190701|2019-05-09 17:00,10,17.85,17.9,17.83,17.87,61
20190701|2019-05-09 17:30,10,17.9,17.95,17.87,17.95,66
20190701|2019-05-09 18:00,10,17.9,17.95,17.8,17.9,80
20190701|2019-05-09 18:30,10,17.85,17.85,17.8,17.8,76
20190701|2019-05-09 19:00,10,17.77,17.85,17.46,17.66,578
20190701|2019-05-09 19:30,10,17.61,17.8,17.5,17.65,188
20190701|2019-05-09 20:00,10,17.62,17.8,17.6,17.7,123
20190701|2019-05-09 20:30,10,17.67,17.67,17.52,17.52,93
20190701|2019-05-09 21:00,10,17.52,17.61,17.51,17.56,50
20190701|2019-05-09 21:30,10,17.58,17.82,17.58,17.82,77
20190701|2019-05-09 22:00,10,17.85,17.95,17.65,17.8,249
20190701|2019-05-09 22:30,10,17.75,18.01,17.7,18.01,58
20190701|2019-05-09 23:00,10,18,18.05,17.85,18.05,125
20190701|2019-05-09 23:30,10,18.05,18.07,17.95,17.95,108
20190701|2019-05-10 00:00,10,18,18.1,17.95,17.95,40
20190701|2019-05-10 00:30,10,17.92,17.92,17.75,17.75,165
20190701|2019-05-10 01:00,10,17.82,17.85,17.65,17.7,158
20190701|2019-05-10 01:30,10,17.73,17.75,17.67,17.75,174
20190701|2019-05-10 02:00,10,17.75,17.82,17.62,17.8,920
20190701|2019-05-10 02:30,10,17.8,17.86,17.8,17.85,60
20190701|2019-05-10 03:00,10,17.9,17.95,17.82,17.82,135
20190701|2019-05-10 03:30,10,17.8,17.88,17.77,17.88,38
20190701|2019-05-10 04:00,10,17.8,17.8,17.77,17.8,66
20190701|2019-05-10 04:30,10,17.8,18,17.8,17.95,369
20190701|2019-05-10 05:00,10,17.9,17.9,17.8,17.8,169
20190701|2019-05-10 05:30,10,17.8,17.91,17.7,17.9,53
20190701|2019-05-10 06:00,10,17.9,17.97,17.82,17.96,125
20190701|2019-05-10 06:30,10,17.91,18.01,17.91,18,106
20190701|2019-05-10 07:00,10,18.03,18.1,18.01,18.07,207
20190701|2019-05-10 07:30,10,18.07,18.12,18.03,18.07,412
20190701|2019-05-10 08:00,10,18.07,18.07,17.85,17.94,941
20190701|2019-05-10 08:30,10,17.9,17.95,17.56,17.75,3707
20190701|2019-05-10 09:00,10,17.76,18.12,17.75,17.97,2632
20190701|2019-05-10 09:30,10,18,18.35,17.97,18.25,3373
20190701|2019-05-10 10:00,10,18.27,18.35,18.07,18.19,3281
20190701|2019-05-10 10:30,10,18.2,18.3,18.1,18.18,3166
20190701|2019-05-10 11:00,10,18.2,18.2,17.85,17.87,1818
20190701|2019-05-10 11:30,10,17.86,17.88,17.61,17.67,2006
20190701|2019-05-10 12:00,10,17.67,17.7,17.5,17.57,1698
20190701|2019-05-10 12:30,10,17.59,17.6,17.3,17.38,3516
20190701|2019-05-10 13:00,10,17.4,17.55,17.31,17.48,1704
20190701|2019-05-10 13:30,10,17.46,17.5,17.26,17.33,2332
20190701|2019-05-10 14:00,10,17.33,17.35,17.1,17.15,2196
20190701|2019-05-10 14:30,10,17.11,17.35,17.07,17.1,3273
20190701|2019-05-10 15:00,10,17.1,17.15,17.04,17.05,2303
20190701|2019-05-10 15:30,10,17.1,17.1,17.03,17.1,172
20190701|2019-05-12 17:00,13,17.4,17.82,17.4,17.55,508
20190701|2019-05-12 17:30,13,17.5,17.6,17.5,17.57,126
20190701|2019-05-12 18:00,13,17.57,17.57,17.52,17.55,186
20190701|2019-05-12 18:30,13,17.5,17.63,17.5,17.61,117
20190701|2019-05-12 19:00,13,17.65,17.7,17.6,17.6,103
20190701|2019-05-12 19:30,13,17.6,17.6,17.6,17.6,2
20190701|2019-05-12 20:00,13,17.65,17.65,17.6,17.6,13
20190701|2019-05-12 20:30,13,17.6,17.6,17.55,17.6,5
20190701|2019-05-12 21:00,13,17.6,17.67,17.6,17.67,9
20190701|2019-05-12 21:30,13,17.68,17.68,17.65,17.65,3
20190701|2019-05-12 22:00,13,17.63,17.63,17.63,17.63,9
20190701|2019-05-12 22:30,13,17.61,17.61,17.61,17.61,1
20190701|2019-05-12 23:30,13,17.65,17.65,17.65,17.65,20
20190701|2019-05-13 00:00,13,17.65,17.69,17.65,17.69,38
20190701|2019-05-13 00:30,13,17.67,17.67,17.65,17.65,43
20190701|2019-05-13 01:00,13,17.65,17.65,17.6,17.6,9
20190701|2019-05-13 01:30,13,17.6,17.63,17.57,17.63,107
20190701|2019-05-13 02:00,13,17.62,17.8,17.62,17.75,493
20190701|2019-05-13 02:30,13,17.75,17.77,17.66,17.77,609
20190701|2019-05-13 03:00,13,17.75,17.82,17.71,17.71,140
20190701|2019-05-13 03:30,13,17.72,17.72,17.61,17.67,325
20190701|2019-05-13 04:00,13,17.63,17.67,17.61,17.62,41
20190701|2019-05-13 04:30,13,17.6,17.62,17.55,17.57,297
20190701|2019-05-13 05:00,13,17.59,17.65,17.59,17.61,45
20190701|2019-05-13 05:30,13,17.61,17.66,17.6,17.66,132
20190701|2019-05-13 06:00,13,17.6,17.67,17.57,17.67,331
20190701|2019-05-13 06:30,13,17.65,17.78,17.62,17.77,273
20190701|2019-05-13 07:00,13,17.75,18.11,17.75,18.1,1125
20190701|2019-05-13 07:30,13,18.1,18.22,18.1,18.21,326
20190701|2019-05-13 08:00,13,18.21,18.37,18.21,18.35,1056
20190701|2019-05-13 08:30,13,18.35,18.4,17.98,18.27,3423
20190701|2019-05-13 09:00,13,18.3,18.45,18.17,18.25,3273
20190701|2019-05-13 09:30,13,18.29,18.37,18.12,18.22,1953
20190701|2019-05-13 10:00,13,18.22,18.45,18.15,18.4,1770
20190701|2019-05-13 10:30,13,18.4,18.57,18.37,18.45,1512
20190701|2019-05-13 11:00,13,18.45,18.68,18.45,18.65,1389
20190701|2019-05-13 11:30,13,18.65,18.7,18.5,18.7,1057
20190701|2019-05-13 12:00,13,18.72,18.78,18.6,18.69,2532
20190701|2019-05-13 12:30,13,18.7,18.7,18.47,18.5,981
20190701|2019-05-13 13:00,13,18.5,18.54,18.22,18.27,1889
20190701|2019-05-13 13:30,13,18.25,18.42,18.17,18.27,1613
20190701|2019-05-13 14:00,13,18.25,18.53,18.17,18.47,1085
20190701|2019-05-13 14:30,13,18.5,18.72,18.48,18.7,2744
20190701|2019-05-13 15:00,13,18.7,18.75,18.63,18.7,2729
20190701|2019-05-13 15:30,13,18.7,18.77,18.65,18.65,552
20190701|2019-05-13 17:00,14,18.7,18.82,18.69,18.72,237
20190701|2019-05-13 17:30,14,18.75,18.8,18.74,18.74,11
20190701|2019-05-13 18:00,14,18.72,18.73,18.7,18.73,7
20190701|2019-05-13 18:30,14,18.72,18.75,18.7,18.72,67
20190701|2019-05-13 19:00,14,18.7,18.72,18.55,18.6,177
20190701|2019-05-13 19:30,14,18.6,18.61,18.4,18.42,411
20190701|2019-05-13 20:00,14,18.42,18.45,18.26,18.27,808
20190701|2019-05-13 20:30,14,18.26,18.3,18.17,18.22,551
20190701|2019-05-13 21:00,14,18.22,18.25,18.17,18.17,274
20190701|2019-05-13 21:30,14,18.17,18.3,18.17,18.3,286
20190701|2019-05-13 22:00,14,18.29,18.3,18.25,18.25,5
20190701|2019-05-13 22:30,14,18.25,18.27,18.25,18.25,59
20190701|2019-05-13 23:30,14,18.2,18.23,18.17,18.17,40
20190701|2019-05-14 00:00,14,18.15,18.17,18.15,18.17,110
20190701|2019-05-14 00:30,14,18.19,18.24,18.19,18.2,46
20190701|2019-05-14 01:00,14,18.3,18.3,18.3,18.3,5
20190701|2019-05-14 01:30,14,18.25,18.25,18.23,18.25,92
20190701|2019-05-14 02:00,14,18.27,18.27,18.17,18.25,556
20190701|2019-05-14 02:30,14,18.22,18.25,18.22,18.25,132
20190701|2019-05-14 03:00,14,18.27,18.35,18.27,18.32,280
20190701|2019-05-14 03:30,14,18.32,18.35,18.25,18.3,580
20190701|2019-05-14 04:00,14,18.26,18.27,18.2,18.23,275
20190701|2019-05-14 04:30,14,18.23,18.27,18.22,18.25,117
20190701|2019-05-14 05:00,14,18.28,18.3,18.2,18.2,210
20190701|2019-05-14 05:30,14,18.22,18.27,18.2,18.2,241
20190701|2019-05-14 06:00,14,18.2,18.22,18.14,18.15,465
20190701|2019-05-14 06:30,14,18.15,18.2,18.15,18.2,59
20190701|2019-05-14 07:00,14,18.17,18.22,18.12,18.2,301
20190701|2019-05-14 07:30,14,18.25,18.28,18.2,18.2,83
20190701|2019-05-14 08:00,14,18.21,18.32,18.12,18.17,2045
20190701|2019-05-14 08:30,14,18.15,18.23,17.92,18.12,4376
20190701|2019-05-14 09:00,14,18.07,18.15,18,18.07,1072
20190701|2019-05-14 09:30,14,18.05,18.12,18,18.12,2876
20190701|2019-05-14 10:00,14,18.12,18.2,17.91,17.97,1861
20190701|2019-05-14 10:30,14,17.97,18,17.77,17.8,2071
20190701|2019-05-14 11:00,14,17.77,17.93,17.77,17.92,799
20190701|2019-05-14 11:30,14,17.92,17.95,17.8,17.87,1234
20190701|2019-05-14 12:00,14,17.82,17.82,17.75,17.82,1418
20190701|2019-05-14 12:30,14,17.8,17.82,17.75,17.8,231
20190701|2019-05-14 13:00,14,17.8,17.92,17.77,17.82,686
20190701|2019-05-14 13:30,14,17.82,17.95,17.75,17.87,1336
20190701|2019-05-14 14:00,14,17.87,17.87,17.72,17.77,1019
20190701|2019-05-14 14:30,14,17.75,17.93,17.75,17.85,2717
20190701|2019-05-14 15:00,14,17.87,17.95,17.8,17.92,1635
20190701|2019-05-14 15:30,14,17.92,17.94,17.85,17.87,1586
20190701|2019-05-14 17:00,15,17.9,17.92,17.85,17.87,99
20190701|2019-05-14 17:30,15,17.87,17.89,17.85,17.85,6
20190701|2019-05-14 18:00,15,17.9,17.9,17.85,17.85,3
20190701|2019-05-14 18:30,15,17.88,17.89,17.85,17.85,33
20190701|2019-05-14 19:00,15,17.87,17.97,17.85,17.97,143
20190701|2019-05-14 19:30,15,17.95,17.97,17.9,17.9,11
20190701|2019-05-14 20:00,15,17.9,17.9,17.9,17.9,5
20190701|2019-05-14 20:30,15,17.85,17.87,17.77,17.8,167
20190701|2019-05-14 21:00,15,17.82,17.87,17.82,17.87,30
20190701|2019-05-14 21:30,15,17.87,17.87,17.8,17.8,58
20190701|2019-05-14 22:00,15,17.8,17.82,17.8,17.81,6
20190701|2019-05-14 22:30,15,17.8,17.8,17.8,17.8,4
20190701|2019-05-14 23:30,15,17.8,17.8,17.8,17.8,7
20190701|2019-05-15 00:00,15,17.75,17.77,17.75,17.76,7
20190701|2019-05-15 00:30,15,17.76,17.76,17.71,17.71,37
20190701|2019-05-15 01:00,15,17.72,17.8,17.72,17.75,23
20190701|2019-05-15 01:30,15,17.72,17.75,17.72,17.75,53
20190701|2019-05-15 02:00,15,17.75,17.87,17.75,17.87,192
20190701|2019-05-15 02:30,15,17.87,17.95,17.87,17.9,147
20190701|2019-05-15 03:00,15,17.9,17.93,17.9,17.9,103
20190701|2019-05-15 03:30,15,17.89,17.9,17.87,17.9,50
20190701|2019-05-15 04:00,15,17.9,17.9,17.87,17.9,82
20190701|2019-05-15 04:30,15,17.92,18.02,17.9,18,643
20190701|2019-05-15 05:00,15,17.96,18.08,17.96,18.05,158
20190701|2019-05-15 05:30,15,18.07,18.07,17.97,17.99,55
20190701|2019-05-15 06:00,15,17.97,17.97,17.95,17.95,43
20190701|2019-05-15 06:30,15,17.97,18.1,17.97,18.07,339
20190701|2019-05-15 07:00,15,18.07,18.17,18.05,18.1,300
20190701|2019-05-15 07:30,15,18.15,18.32,18.12,18.22,2572
20190701|2019-05-15 08:00,15,18.24,18.3,18.15,18.22,2215
20190701|2019-05-15 08:30,15,18.25,18.34,18.12,18.16,2328
20190701|2019-05-15 09:00,15,18.15,18.25,17.75,17.76,3679
20190701|2019-05-15 09:30,15,17.75,17.8,17.65,17.72,2770
20190701|2019-05-15 10:00,15,17.7,17.82,17.6,17.61,2520
20190701|2019-05-15 10:30,15,17.6,17.65,17.56,17.62,1483
20190701|2019-05-15 11:00,15,17.62,17.68,17.54,17.63,1360
20190701|2019-05-15 11:30,15,17.61,17.69,17.6,17.63,427
20190701|2019-05-15 12:00,15,17.63,17.65,17.57,17.61,914
20190701|2019-05-15 12:30,15,17.6,17.62,17.43,17.46,711
20190701|2019-05-15 13:00,15,17.46,17.48,17.4,17.42,442
20190701|2019-05-15 13:30,15,17.42,17.53,17.42,17.47,2349
20190701|2019-05-15 14:00,15,17.47,17.53,17.45,17.47,1041
20190701|2019-05-15 14:30,15,17.48,17.5,17.4,17.46,1544
20190701|2019-05-15 15:00,15,17.45,17.55,17.42,17.5,2061
20190701|2019-05-15 15:30,15,17.5,17.5,17.42,17.47,224
20190701|2019-05-15 17:00,16,17.48,17.53,17.45,17.52,56
20190701|2019-05-15 17:30,16,17.5,17.52,17.47,17.47,51
20190701|2019-05-15 18:00,16,17.47,17.52,17.47,17.52,11
20190701|2019-05-15 18:30,16,17.51,17.51,17.5,17.5,12
20190701|2019-05-15 19:00,16,17.52,17.6,17.52,17.56,84
20190701|2019-05-15 19:30,16,17.58,17.6,17.57,17.58,290
20190701|2019-05-15 20:00,16,17.6,17.71,17.6,17.67,93
20190701|2019-05-15 20:30,16,17.67,17.71,17.65,17.65,49
20190701|2019-05-15 21:00,16,17.67,17.67,17.6,17.6,13
20190701|2019-05-15 21:30,16,17.6,17.6,17.5,17.55,62
20190701|2019-05-15 22:00,16,17.56,17.57,17.55,17.55,26
20190701|2019-05-15 22:30,16,17.55,17.62,17.55,17.62,259
20190701|2019-05-15 23:30,16,17.65,17.65,17.65,17.65,4
20190701|2019-05-16 00:00,16,17.68,17.71,17.68,17.71,12
20190701|2019-05-16 00:30,16,17.7,17.7,17.65,17.65,13
20190701|2019-05-16 01:00,16,17.63,17.65,17.63,17.65,12
20190701|2019-05-16 01:30,16,17.64,17.64,17.62,17.62,28
20190701|2019-05-16 02:00,16,17.58,17.71,17.58,17.71,78
20190701|2019-05-16 02:30,16,17.71,17.72,17.65,17.65,124
20190701|2019-05-16 03:00,16,17.65,17.7,17.55,17.57,95
20190701|2019-05-16 03:30,16,17.57,17.57,17.5,17.52,81
20190701|2019-05-16 04:00,16,17.5,17.52,17.47,17.52,67
20190701|2019-05-16 04:30,16,17.51,17.51,17.5,17.5,7
20190701|2019-05-16 05:00,16,17.45,17.45,17.33,17.33,238
20190701|2019-05-16 05:30,16,17.33,17.37,17.33,17.35,108
20190701|2019-05-16 06:00,16,17.31,17.33,17.3,17.33,80
20190701|2019-05-16 06:30,16,17.32,17.38,17.31,17.38,194
20190701|2019-05-16 07:00,16,17.37,17.42,17.35,17.35,447
20190701|2019-05-16 07:30,16,17.3,17.4,17.27,17.35,134
20190701|2019-05-16 08:00,16,17.4,17.42,17.35,17.4,407
20190701|2019-05-16 08:30,16,17.45,17.45,17.02,17.06,2439
20190701|2019-05-16 09:00,16,17.05,17.08,16.92,16.92,1888
20190701|2019-05-16 09:30,16,16.92,17.05,16.91,16.97,1007
20190701|2019-05-16 10:00,16,16.96,17.01,16.9,16.95,1161
20190701|2019-05-16 10:30,16,16.98,17,16.9,16.97,1095
20190701|2019-05-16 11:00,16,16.95,17.02,16.9,16.95,1716
20190701|2019-05-16 11:30,16,16.96,17.05,16.95,17,1443
20190701|2019-05-16 12:00,16,16.99,17.07,16.95,16.97,581
20190701|2019-05-16 12:30,16,16.97,17.08,16.95,17.03,596
20190701|2019-05-16 13:00,16,17.05,17.07,16.95,16.95,457
20190701|2019-05-16 13:30,16,17,17,16.91,16.97,704
20190701|2019-05-16 14:00,16,16.97,17.05,16.96,17.01,1527
20190701|2019-05-16 14:30,16,17,17.13,17,17,4194
20190701|2019-05-16 15:00,16,17.03,17.14,17,17.14,1737
20190701|2019-05-16 15:30,16,17.11,17.11,17,17.02,664
20190701|2019-05-16 17:00,17,17.01,17.01,17,17,26
20190701|2019-05-16 17:30,17,17.03,17.08,17.03,17.07,105
20190701|2019-05-16 18:00,17,17.05,17.05,17.05,17.05,29
20190701|2019-05-16 18:30,17,17.03,17.03,17.02,17.02,2
20190701|2019-05-16 19:00,17,17.06,17.1,17.05,17.1,132
20190701|2019-05-16 19:30,17,17.04,17.06,17.02,17.05,19
20190701|2019-05-16 20:00,17,17.05,17.08,17.02,17.07,30
20190701|2019-05-16 20:30,17,17.07,17.12,17.05,17.05,154
20190701|2019-05-16 21:00,17,17.04,17.05,17.04,17.05,66
20190701|2019-05-16 21:30,17,17.05,17.1,17.05,17.1,41
20190701|2019-05-16 22:00,17,17.11,17.16,17.11,17.15,41
20190701|2019-05-16 22:30,17,17.17,17.2,17.15,17.2,58
20190701|2019-05-16 23:00,17,17.17,17.17,17.17,17.17,1
20190701|2019-05-17 00:00,17,17.2,17.23,17.2,17.2,76
20190701|2019-05-17 00:30,17,17.22,17.25,17.22,17.25,5
20190701|2019-05-17 01:00,17,17.25,17.25,17.2,17.23,53
20190701|2019-05-17 01:30,17,17.22,17.25,17.17,17.22,109
20190701|2019-05-17 02:00,17,17.2,17.27,17.2,17.27,4
20190701|2019-05-17 02:30,17,17.25,17.25,17.22,17.23,251
20190701|2019-05-17 03:00,17,17.23,17.32,17.2,17.3,162
20190701|2019-05-17 03:30,17,17.28,17.38,17.28,17.35,314
20190701|2019-05-17 04:00,17,17.36,17.38,17.3,17.32,199
20190701|2019-05-17 04:30,17,17.31,17.32,17.27,17.32,88
20190701|2019-05-17 05:00,17,17.34,17.35,17.31,17.32,49
20190701|2019-05-17 05:30,17,17.3,17.36,17.3,17.35,186
20190701|2019-05-17 06:00,17,17.3,17.37,17.3,17.36,67
20190701|2019-05-17 06:30,17,17.4,17.47,17.37,17.47,129
20190701|2019-05-17 07:00,17,17.45,17.48,17.41,17.46,157
20190701|2019-05-17 07:30,17,17.48,17.48,17.36,17.43,93
20190701|2019-05-17 08:00,17,17.45,17.52,17.41,17.51,487
20190701|2019-05-17 08:30,17,17.55,17.55,17.18,17.35,1147
20190701|2019-05-17 09:00,17,17.3,17.37,17.1,17.18,1359
20190701|2019-05-17 09:30,17,17.18,17.23,16.95,17.05,1374
20190701|2019-05-17 10:00,17,17.05,17.09,16.93,17.08,2429
20190701|2019-05-17 10:30,17,17.08,17.24,17.05,17.1,1744
20190701|2019-05-17 11:00,17,17.1,17.22,17.07,17.21,863
20190701|2019-05-17 11:30,17,17.23,17.27,17.06,17.06,1158
20190701|2019-05-17 12:00,17,17.06,17.1,17,17.05,562
20190701|2019-05-17 12:30,17,17.07,17.08,17,17.02,463
20190701|2019-05-17 13:00,17,17,17.1,16.97,17,817
20190701|2019-05-17 13:30,17,17,17.04,16.95,16.96,1168
20190701|2019-05-17 14:00,17,16.95,17.22,16.9,17.11,2140
20190701|2019-05-17 14:30,17,17.15,17.27,17.1,17.2,2000
20190701|2019-05-17 15:00,17,17.22,17.25,17.15,17.22,1838
20190701|2019-05-17 15:30,17,17.22,17.25,17.15,17.18,917
20190701|2019-05-19 17:00,20,17.15,17.2,17.15,17.19,115
20190701|2019-05-19 17:30,20,17.2,17.2,17.18,17.18,11
20190701|2019-05-19 18:00,20,17.18,17.18,17.12,17.13,90
20190701|2019-05-19 18:30,20,17.12,17.13,17.08,17.13,57
20190701|2019-05-19 19:00,20,17.1,17.1,17.03,17.05,37
20190701|2019-05-19 19:30,20,17.1,17.1,17.06,17.06,21
20190701|2019-05-19 20:00,20,17.05,17.06,17,17.04,188
20190701|2019-05-19 20:30,20,17.04,17.1,17.04,17.1,616
20190701|2019-05-19 21:00,20,17.12,17.15,17.1,17.1,399
20190701|2019-05-19 21:30,20,17.1,17.1,17.05,17.08,74
20190701|2019-05-19 22:00,20,17.08,17.1,17.08,17.08,42
20190701|2019-05-19 22:30,20,17.1,17.1,17.1,17.1,7
20190701|2019-05-19 23:00,20,17.12,17.12,17.11,17.11,2
20190701|2019-05-19 23:30,20,17.11,17.11,17.07,17.07,33
20190701|2019-05-20 00:00,20,17.05,17.1,17.05,17.1,8
20190701|2019-05-20 00:30,20,17.11,17.11,17.1,17.11,7
20190701|2019-05-20 01:00,20,17.1,17.12,17.1,17.11,14
20190701|2019-05-20 01:30,20,17.13,17.14,17.1,17.1,10
20190701|2019-05-20 02:00,20,17.1,17.14,17.1,17.1,104
20190701|2019-05-20 02:30,20,17.13,17.15,17.11,17.11,74
20190701|2019-05-20 03:00,20,17.11,17.11,17.02,17.05,37
20190701|2019-05-20 03:30,20,17.09,17.33,17.08,17.33,316
20190701|2019-05-20 04:00,20,17.33,17.37,17.31,17.37,500
20190701|2019-05-20 04:30,20,17.35,17.35,17.31,17.33,43
20190701|2019-05-20 05:00,20,17.31,17.55,17.31,17.5,496
20190701|2019-05-20 05:30,20,17.5,17.57,17.45,17.56,185
20190701|2019-05-20 06:00,20,17.55,17.55,17.41,17.43,160
20190701|2019-05-20 06:30,20,17.42,17.45,17.41,17.42,152
20190701|2019-05-20 07:00,20,17.45,17.6,17.45,17.54,301
20190701|2019-05-20 07:30,20,17.54,17.6,17.5,17.5,611
20190701|2019-05-20 08:00,20,17.52,17.56,17.47,17.49,450
20190701|2019-05-20 08:30,20,17.47,17.72,17.37,17.45,4323
20190701|2019-05-20 09:00,20,17.47,17.53,17.26,17.26,922
20190701|2019-05-20 09:30,20,17.26,17.35,17.18,17.21,1679
20190701|2019-05-20 10:00,20,17.2,17.38,17.18,17.32,917
20190701|2019-05-20 10:30,20,17.27,17.4,17.22,17.27,1248
20190701|2019-05-20 11:00,20,17.27,17.32,17.12,17.21,1255
20190701|2019-05-20 11:30,20,17.2,17.3,17.16,17.29,787
20190701|2019-05-20 12:00,20,17.27,17.32,17.17,17.22,507
20190701|2019-05-20 12:30,20,17.22,17.25,17.16,17.22,674
20190701|2019-05-20 13:00,20,17.22,17.32,17.17,17.32,542
20190701|2019-05-20 13:30,20,17.31,17.43,17.28,17.36,1396
20190701|2019-05-20 14:00,20,17.38,17.5,17.35,17.38,2304
20190701|2019-05-20 14:30,20,17.35,17.42,17.3,17.4,1813
20190701|2019-05-20 15:00,20,17.4,17.45,17.3,17.42,2258
20190701|2019-05-20 15:30,20,17.45,17.45,17.3,17.3,991
20190701|2019-05-20 17:00,21,17.35,17.36,17.28,17.35,112
20190701|2019-05-20 17:30,21,17.35,17.35,17.3,17.31,22
20190701|2019-05-20 18:00,21,17.31,17.33,17.3,17.31,42
20190701|2019-05-20 18:30,21,17.31,17.31,17.28,17.31,64
20190701|2019-05-20 19:00,21,17.26,17.31,17.18,17.18,165
20190701|2019-05-20 19:30,21,17.18,17.18,17.16,17.16,24
20190701|2019-05-20 20:00,21,17.2,17.2,17.16,17.16,64
20190701|2019-05-20 20:30,21,17.18,17.18,17.11,17.13,119
20190701|2019-05-20 21:00,21,17.15,17.2,17.15,17.18,42
20190701|2019-05-20 21:30,21,17.15,17.16,17.1,17.12,66
20190701|2019-05-20 22:00,21,17.11,17.12,17.09,17.11,112
20190701|2019-05-20 23:00,21,17.1,17.1,17.1,17.1,61
20190701|2019-05-20 23:30,21,17.1,17.1,17.1,17.1,6
20190701|2019-05-21 00:00,21,17.12,17.12,17.11,17.11,4
20190701|2019-05-21 00:30,21,17.12,17.12,17.12,17.12,2
20190701|2019-05-21 01:00,21,17.13,17.13,17.11,17.11,4
20190701|2019-05-21 01:30,21,17.11,17.14,17.1,17.14,15
20190701|2019-05-21 02:00,21,17.11,17.27,17.11,17.27,268
20190701|2019-05-21 02:30,21,17.25,17.25,17.15,17.15,100
20190701|2019-05-21 03:00,21,17.2,17.2,17.17,17.17,37
20190701|2019-05-21 03:30,21,17.15,17.21,17.15,17.2,67
20190701|2019-05-21 04:00,21,17.2,17.22,17.11,17.12,37
20190701|2019-05-21 04:30,21,17.12,17.12,17.06,17.07,168
20190701|2019-05-21 05:00,21,17.06,17.07,17.03,17.05,277
20190701|2019-05-21 05:30,21,17.06,17.06,17.03,17.05,143
20190701|2019-05-21 06:00,21,17.07,17.12,17.07,17.11,48
20190701|2019-05-21 06:30,21,17.11,17.13,17.11,17.13,42
20190701|2019-05-21 07:00,21,17.1,17.1,17.05,17.05,594
20190701|2019-05-21 07:30,21,17.07,17.07,16.95,16.98,392
20190701|2019-05-21 08:00,21,16.98,17.05,16.98,17.05,100
20190701|2019-05-21 08:30,21,17,17.05,16.9,16.97,2249
20190701|2019-05-21 09:00,21,16.97,17.03,16.91,16.96,1291
20190701|2019-05-21 09:30,21,16.95,16.97,16.85,16.88,1927
20190701|2019-05-21 10:00,21,16.87,16.97,16.87,16.93,694
20190701|2019-05-21 10:30,21,16.95,17.05,16.93,16.99,1488
20190701|2019-05-21 11:00,21,16.97,17,16.87,16.9,1735
20190701|2019-05-21 11:30,21,16.9,16.98,16.9,16.92,1699
20190701|2019-05-21 12:00,21,16.92,16.97,16.9,16.92,789
20190701|2019-05-21 12:30,21,16.91,16.95,16.87,16.9,494
20190701|2019-05-21 13:00,21,16.9,16.95,16.85,16.86,536
20190701|2019-05-21 13:30,21,16.86,16.92,16.81,16.9,1705
20190701|2019-05-21 14:00,21,16.9,16.95,16.83,16.85,1781
20190701|2019-05-21 14:30,21,16.85,16.87,16.75,16.84,3959
20190701|2019-05-21 15:00,21,16.84,16.85,16.7,16.73,3468
20190701|2019-05-21 15:30,21,16.77,16.77,16.7,16.75,1251
20190701|2019-05-21 17:00,22,16.75,16.75,16.67,16.67,77
20190701|2019-05-21 17:30,22,16.7,16.72,16.69,16.69,46
20190701|2019-05-21 18:00,22,16.68,16.72,16.68,16.72,27
20190701|2019-05-21 18:30,22,16.7,16.7,16.69,16.7,6
20190701|2019-05-21 19:00,22,16.7,16.75,16.7,16.75,90
20190701|2019-05-21 19:30,22,16.77,16.82,16.76,16.81,187
20190701|2019-05-21 20:00,22,16.8,16.85,16.75,16.75,169
20190701|2019-05-21 20:30,22,16.75,16.75,16.7,16.7,17
20190701|2019-05-21 21:00,22,16.72,16.72,16.7,16.7,22
20190701|2019-05-21 22:00,22,16.75,16.77,16.75,16.77,10
20190701|2019-05-21 22:30,22,16.77,16.77,16.77,16.77,1
20190701|2019-05-21 23:00,22,16.75,16.75,16.75,16.75,2
20190701|2019-05-21 23:30,22,16.77,16.82,16.77,16.8,26
20190701|2019-05-22 00:00,22,16.77,16.8,16.77,16.8,41
20190701|2019-05-22 00:30,22,16.8,16.85,16.8,16.85,7
20190701|2019-05-22 01:00,22,16.83,16.88,16.82,16.82,30
20190701|2019-05-22 01:30,22,16.85,16.86,16.85,16.85,61
20190701|2019-05-22 02:00,22,16.85,16.92,16.85,16.85,218
20190701|2019-05-22 02:30,22,16.85,16.91,16.85,16.91,233
20190701|2019-05-22 03:00,22,16.91,16.91,16.85,16.85,33
20190701|2019-05-22 03:30,22,16.86,16.87,16.82,16.86,106
20190701|2019-05-22 04:00,22,16.85,16.86,16.77,16.77,114
20190701|2019-05-22 04:30,22,16.77,16.83,16.76,16.8,94
20190701|2019-05-22 05:00,22,16.77,16.77,16.71,16.71,200
20190701|2019-05-22 05:30,22,16.72,16.75,16.71,16.72,128
20190701|2019-05-22 06:00,22,16.73,16.87,16.73,16.81,587
20190701|2019-05-22 06:30,22,16.81,16.97,16.81,16.96,195
20190701|2019-05-22 07:00,22,16.97,17.02,16.93,17,407
20190701|2019-05-22 07:30,22,16.95,16.97,16.86,16.91,549
20190701|2019-05-22 08:00,22,16.92,16.96,16.85,16.86,545
20190701|2019-05-22 08:30,22,16.86,16.93,16.75,16.77,3548
20190701|2019-05-22 09:00,22,16.77,16.88,16.72,16.77,6521
20190701|2019-05-22 09:30,22,16.78,16.87,16.77,16.82,1437
20190701|2019-05-22 10:00,22,16.82,16.88,16.75,16.77,3874
20190701|2019-05-22 10:30,22,16.77,16.86,16.75,16.8,2308
20190701|2019-05-22 11:00,22,16.82,16.83,16.75,16.8,2816
20190701|2019-05-22 11:30,22,16.82,16.96,16.8,16.88,4532
20190701|2019-05-22 12:00,22,16.88,16.95,16.81,16.92,3052
20190701|2019-05-22 12:30,22,16.92,16.93,16.75,16.8,2561
20190701|2019-05-22 13:00,22,16.79,16.86,16.75,16.81,1479
20190701|2019-05-22 13:30,22,16.81,16.81,16.65,16.72,1945
20190701|2019-05-22 14:00,22,16.72,16.79,16.67,16.72,3273
20190701|2019-05-22 14:30,22,16.72,16.8,16.65,16.75,3475
20190701|2019-05-22 15:00,22,16.76,16.9,16.75,16.85,5870
20190701|2019-05-22 15:30,22,16.85,16.86,16.8,16.82,1597
20190701|2019-05-22 17:00,23,16.82,16.92,16.82,16.92,253
20190701|2019-05-22 17:30,23,16.92,16.92,16.87,16.87,33
20190701|2019-05-22 18:00,23,16.87,16.92,16.87,16.87,96
20190701|2019-05-22 18:30,23,16.87,16.92,16.87,16.92,19
20190701|2019-05-22 19:00,23,16.92,16.98,16.9,16.9,111
20190701|2019-05-22 19:30,23,16.95,17.02,16.93,16.96,200
20190701|2019-05-22 20:00,23,17,17.05,16.99,17.02,135
20190701|2019-05-22 20:30,23,17.05,17.12,17.04,17.08,240
20190701|2019-05-22 21:00,23,17.08,17.12,17.07,17.1,233
20190701|2019-05-22 21:30,23,17.1,17.1,17.01,17.03,152
20190701|2019-05-22 22:00,23,17.05,17.07,17.05,17.07,36
20190701|2019-05-22 23:00,23,17.1,17.1,17.07,17.07,5
20190701|2019-05-22 23:30,23,17.08,17.08,17.05,17.05,147
20190701|2019-05-23 00:00,23,17.05,17.13,17.02,17.1,253
20190701|2019-05-23 00:30,23,17.1,17.12,17.05,17.1,92
20190701|2019-05-23 01:00,23,17.1,17.13,17.08,17.1,58
20190701|2019-05-23 01:30,23,17.15,17.2,17.13,17.2,231
20190701|2019-05-23 02:00,23,17.2,17.25,17.16,17.2,601
20190701|2019-05-23 02:30,23,17.25,17.27,17.18,17.2,205
20190701|2019-05-23 03:00,23,17.25,17.31,17.17,17.26,330
20190701|2019-05-23 03:30,23,17.28,17.4,17.28,17.3,321
20190701|2019-05-23 04:00,23,17.27,17.36,17.27,17.35,223
20190701|2019-05-23 04:30,23,17.37,17.42,17.35,17.4,540
20190701|2019-05-23 05:00,23,17.4,17.47,17.33,17.33,270
20190701|2019-05-23 05:30,23,17.35,17.37,17.26,17.35,333
20190701|2019-05-23 06:00,23,17.35,17.37,17.3,17.3,491
20190701|2019-05-23 06:30,23,17.35,17.35,17.25,17.27,382
20190701|2019-05-23 07:00,23,17.26,17.35,17.26,17.31,489
20190701|2019-05-23 07:30,23,17.31,17.33,17.18,17.3,1397
20190701|2019-05-23 08:00,23,17.3,17.35,17.25,17.3,480
20190701|2019-05-23 08:30,23,17.27,17.62,17.25,17.45,7179
20190701|2019-05-23 09:00,23,17.46,17.6,17.3,17.45,5077
20190701|2019-05-23 09:30,23,17.5,17.5,17.25,17.3,3162
20190701|2019-05-23 10:00,23,17.33,17.5,17.32,17.45,2673
20190701|2019-05-23 10:30,23,17.45,17.65,17.38,17.65,3620
20190701|2019-05-23 11:00,23,17.62,17.67,17.51,17.6,2806
20190701|2019-05-23 11:30,23,17.6,17.75,17.53,17.73,2951
20190701|2019-05-23 12:00,23,17.73,17.8,17.6,17.61,3992
20190701|2019-05-23 12:30,23,17.62,17.7,17.53,17.65,1955
20190701|2019-05-23 13:00,23,17.65,17.71,17.6,17.7,1786
20190701|2019-05-23 13:30,23,17.67,17.78,17.6,17.7,5075
20190701|2019-05-23 14:00,23,17.7,17.76,17.47,17.52,6589
20190701|2019-05-23 14:30,23,17.53,17.75,17.47,17.55,8303
20190701|2019-05-23 15:00,23,17.58,17.66,17.56,17.65,4261
20190701|2019-05-23 15:30,23,17.65,17.65,17.57,17.65,1323
20190701|2019-05-23 17:00,24,17.6,17.6,17.52,17.52,173
20190701|2019-05-23 17:30,24,17.54,17.6,17.53,17.57,384
20190701|2019-05-23 18:00,24,17.56,17.57,17.55,17.57,11
20190701|2019-05-23 18:30,24,17.56,17.56,17.5,17.5,101
20190701|2019-05-23 19:00,24,17.5,17.5,17.37,17.4,257
20190701|2019-05-23 19:30,24,17.4,17.42,17.35,17.41,88
20190701|2019-05-23 20:00,24,17.4,17.4,17.28,17.35,455
20190701|2019-05-23 20:30,24,17.3,17.32,17.27,17.3,122
20190701|2019-05-23 21:00,24,17.31,17.35,17.31,17.35,93
20190701|2019-05-23 21:30,24,17.35,17.35,17.33,17.33,29
20190701|2019-05-23 22:00,24,17.35,17.35,17.35,17.35,14
20190701|2019-05-23 22:30,24,17.35,17.36,17.35,17.35,166
20190701|2019-05-23 23:00,24,17.35,17.37,17.35,17.35,125
20190701|2019-05-23 23:30,24,17.35,17.37,17.35,17.35,27
20190701|2019-05-24 00:00,24,17.35,17.37,17.3,17.3,52
20190701|2019-05-24 00:30,24,17.3,17.3,17.3,17.3,25
20190701|2019-05-24 01:00,24,17.3,17.35,17.3,17.35,68
20190701|2019-05-24 01:30,24,17.3,17.3,17.25,17.3,49
20190701|2019-05-24 02:00,24,17.27,17.35,17.27,17.3,222
20190701|2019-05-24 02:30,24,17.26,17.29,17.15,17.17,566
20190701|2019-05-24 03:00,24,17.17,17.17,17.11,17.16,332
20190701|2019-05-24 03:30,24,17.15,17.2,17.15,17.18,133
20190701|2019-05-24 04:00,24,17.16,17.18,17.11,17.16,230
20190701|2019-05-24 04:30,24,17.17,17.22,17.16,17.16,204
20190701|2019-05-24 05:00,24,17.18,17.2,17.12,17.14,336
20190701|2019-05-24 05:30,24,17.13,17.16,17.11,17.16,257
20190701|2019-05-24 06:00,24,17.16,17.22,17.15,17.17,233
20190701|2019-05-24 06:30,24,17.17,17.31,17.16,17.31,580
20190701|2019-05-24 07:00,24,17.3,17.38,17.3,17.31,621
20190701|2019-05-24 07:30,24,17.31,17.38,17.31,17.32,435
20190701|2019-05-24 08:00,24,17.33,17.33,17.17,17.17,735
20190701|2019-05-24 08:30,24,17.18,17.25,17.07,17.16,2851
20190701|2019-05-24 09:00,24,17.16,17.27,17.12,17.25,3635
20190701|2019-05-24 09:30,24,17.25,17.53,17.2,17.47,2322
20190701|2019-05-24 10:00,24,17.47,17.52,17.37,17.41,2438
20190701|2019-05-24 10:30,24,17.4,17.42,17.3,17.35,1519
20190701|2019-05-24 11:00,24,17.4,17.4,17.3,17.32,1816
20190701|2019-05-24 11:30,24,17.33,17.33,17.2,17.22,1888
20190701|2019-05-24 12:00,24,17.2,17.32,17.15,17.32,2684
20190701|2019-05-24 12:30,24,17.31,17.35,17.25,17.35,1941
20190701|2019-05-24 13:00,24,17.32,17.43,17.31,17.37,2303
20190701|2019-05-24 13:30,24,17.35,17.42,17.35,17.42,1932
20190701|2019-05-24 14:00,24,17.41,17.45,17.3,17.33,3424
20190701|2019-05-24 14:30,24,17.32,17.5,17.25,17.48,3050
20190701|2019-05-24 15:00,24,17.47,17.47,17.25,17.31,5918
20190701|2019-05-24 15:30,24,17.3,17.45,17.3,17.41,939
20190801|2018-11-27 13:00,27,19.34,19.38,19.34,19.38,5
20190801|2018-11-29 10:30,29,19.7,19.7,19.7,19.7,1
20190801|2018-11-30 09:30,30,19,19,19,19,1
20190801|2018-11-30 10:00,30,19.1,19.1,19.1,19.1,1
20190801|2018-11-30 11:30,30,19.12,19.12,19.12,19.12,1
20190801|2018-12-02 17:00,3,18.6,18.6,18.6,18.6,1
20190801|2018-12-03 01:00,3,18.55,18.55,18.55,18.55,1
20190801|2018-12-03 11:00,3,18.55,18.55,18.55,18.55,1
20190801|2018-12-03 13:00,3,18.55,18.55,18.55,18.55,6
20190801|2018-12-04 09:30,4,18.63,18.63,18.63,18.63,1
20190801|2018-12-04 10:30,4,18.7,18.7,18.69,18.69,2
20190801|2018-12-04 11:30,4,19.15,19.15,19.15,19.15,3
20190801|2018-12-04 12:30,4,19.35,19.35,19.35,19.35,1
20190801|2018-12-05 17:00,6,19.55,19.65,19.55,19.65,4
20190801|2018-12-06 03:30,6,19.7,19.74,19.67,19.74,20
20190801|2018-12-06 08:30,6,19.95,19.95,19.92,19.92,4
20190801|2018-12-06 09:30,6,19.95,19.95,19.91,19.95,21
20190801|2018-12-06 10:00,6,20.05,20.15,20.01,20.13,12
20190801|2018-12-06 14:00,6,19.68,19.68,19.68,19.68,50
20190801|2018-12-07 10:00,7,19.77,19.79,19.77,19.78,3
20190801|2018-12-07 10:30,7,19.8,19.85,19.8,19.83,5
20190801|2018-12-07 11:00,7,19.85,19.85,19.83,19.83,6
20190801|2018-12-07 11:30,7,19.9,19.91,19.88,19.88,46
20190801|2018-12-07 12:30,7,19.85,19.85,19.85,19.85,1
20190801|2018-12-07 13:00,7,20.05,20.05,20.05,20.05,3
20190801|2018-12-07 13:30,7,20.05,20.05,20.02,20.03,23
20190801|2018-12-07 14:00,7,19.95,19.95,19.95,19.95,1
20190801|2018-12-07 15:00,7,19.98,20,19.95,19.95,4
20190801|2018-12-10 03:00,10,20.02,20.04,20.02,20.04,2
20190801|2018-12-10 09:30,10,20.3,20.3,20.27,20.27,44
20190801|2018-12-10 10:00,10,20.28,20.45,20.28,20.4,11
20190801|2018-12-10 12:00,10,20.11,20.14,20.11,20.14,2
20190801|2018-12-10 13:30,10,19.95,19.98,19.93,19.95,21
20190801|2018-12-10 14:00,10,20.02,20.05,20.02,20.04,4
20190801|2018-12-10 14:30,10,20.02,20.02,19.89,19.89,12
20190801|2018-12-10 15:00,10,19.96,19.97,19.87,19.88,98
20190801|2018-12-10 19:00,11,20,20,20,20,3
20190801|2018-12-11 06:30,11,19.73,19.73,19.73,19.73,1
20190801|2018-12-11 09:00,11,19.85,19.92,19.83,19.92,98
20190801|2018-12-11 09:30,11,19.9,20.07,19.9,20.07,4
20190801|2018-12-11 10:00,11,20,20,20,20,12
20190801|2018-12-11 11:00,11,20.1,20.1,20.1,20.1,2
20190801|2018-12-11 11:30,11,20.1,20.11,20.08,20.08,86
20190801|2018-12-11 12:00,11,20.08,20.1,20.08,20.08,43
20190801|2018-12-11 13:00,11,20.25,20.25,20.25,20.25,3
20190801|2018-12-11 14:00,11,19.85,19.85,19.78,19.78,2
20190801|2018-12-11 14:30,11,19.95,19.95,19.95,19.95,2
20190801|2018-12-11 15:30,11,19.88,19.88,19.88,19.88,1
20190801|2018-12-12 08:30,12,19.66,19.9,19.66,19.9,4
20190801|2018-12-12 09:00,12,19.81,19.81,19.81,19.81,2
20190801|2018-12-12 10:00,12,19.7,19.72,19.7,19.7,10
20190801|2018-12-12 10:30,12,19.71,19.71,19.71,19.71,2
20190801|2018-12-12 11:00,12,19.75,19.75,19.73,19.73,4
20190801|2018-12-12 11:30,12,19.75,19.75,19.65,19.67,4
20190801|2018-12-12 12:00,12,19.65,19.66,19.65,19.66,2
20190801|2018-12-12 12:30,12,19.65,19.69,19.65,19.69,4
20190801|2018-12-12 13:00,12,19.7,19.76,19.7,19.76,14
20190801|2018-12-12 13:30,12,19.77,19.8,19.76,19.78,9
20190801|2018-12-12 14:00,12,19.8,19.81,19.77,19.81,34
20190801|2018-12-12 14:30,12,19.85,19.9,19.83,19.89,34
20190801|2018-12-12 15:00,12,19.9,19.92,19.88,19.88,75
20190801|2018-12-12 15:30,12,19.97,19.97,19.96,19.97,7
20190801|2018-12-12 22:30,13,19.77,19.78,19.77,19.78,2
20190801|2018-12-13 00:30,13,19.78,19.78,19.78,19.78,2
20190801|2018-12-13 09:00,13,19.88,19.88,19.77,19.77,59
20190801|2018-12-13 09:30,13,19.82,19.86,19.8,19.84,23
20190801|2018-12-13 10:00,13,19.97,19.97,19.97,19.97,5
20190801|2018-12-13 11:00,13,19.96,20,19.96,20,6
20190801|2018-12-13 11:30,13,20.05,20.05,20.03,20.03,11
20190801|2018-12-13 12:00,13,20.05,20.1,20.02,20.03,70
20190801|2018-12-13 13:30,13,20.05,20.05,20.05,20.05,5
20190801|2018-12-13 14:00,13,20.05,20.05,19.95,19.95,5
20190801|2018-12-13 14:30,13,19.96,19.96,19.9,19.9,10
20190801|2018-12-13 20:30,14,20.12,20.12,20.12,20.12,1
20190801|2018-12-13 21:00,14,20.11,20.13,20.11,20.13,11
20190801|2018-12-14 02:30,14,20.19,20.19,20.19,20.19,1
20190801|2018-12-14 08:30,14,20.2,20.21,20.2,20.21,11
20190801|2018-12-14 10:00,14,20.17,20.2,20.14,20.14,20
20190801|2018-12-14 10:30,14,20.2,20.21,20.18,20.18,23
20190801|2018-12-14 12:00,14,20.15,20.15,20.13,20.15,26
20190801|2018-12-14 12:30,14,20.2,20.2,20.18,20.18,23
20190801|2018-12-14 13:00,14,20.15,20.15,20.12,20.12,15
20190801|2018-12-14 13:30,14,20.2,20.3,20.17,20.3,13
20190801|2018-12-14 14:00,14,20.16,20.16,20.15,20.15,3
20190801|2018-12-14 14:30,14,20.26,20.26,20.26,20.26,2
20190801|2018-12-14 15:00,14,20.1,20.1,20.08,20.08,2
20190801|2018-12-14 15:30,14,20.15,20.16,20.15,20.16,2
20190801|2018-12-16 23:00,17,20.05,20.05,20.05,20.05,2
20190801|2018-12-17 02:00,17,20.15,20.15,20.15,20.15,1
20190801|2018-12-17 07:00,17,20.17,20.2,20.17,20.2,2
20190801|2018-12-17 08:30,17,20.4,20.4,20.34,20.34,38
20190801|2018-12-17 10:00,17,20.25,20.25,20.17,20.17,30
20190801|2018-12-17 10:30,17,20.29,20.38,20.29,20.38,4
20190801|2018-12-17 11:00,17,20.35,20.4,20.33,20.4,9
20190801|2018-12-17 11:30,17,20.4,20.45,20.38,20.42,21
20190801|2018-12-17 12:00,17,20.48,20.48,20.42,20.42,10
20190801|2018-12-17 13:00,17,20.51,20.51,20.51,20.51,1
20190801|2018-12-17 13:30,17,20.5,20.5,20.5,20.5,2
20190801|2018-12-17 14:00,17,20.55,20.6,20.54,20.58,4
20190801|2018-12-17 14:30,17,20.62,20.7,20.62,20.7,48
20190801|2018-12-17 23:00,18,20.51,20.52,20.51,20.52,3
20190801|2018-12-17 23:30,18,20.5,20.51,20.5,20.51,3
20190801|2018-12-18 02:00,18,20.5,20.5,20.5,20.5,1
20190801|2018-12-18 08:00,18,20.45,20.45,20.42,20.45,5
20190801|2018-12-18 08:30,18,20.52,20.52,20.52,20.52,1
20190801|2018-12-18 09:00,18,20.61,20.61,20.6,20.6,2
20190801|2018-12-18 09:30,18,20.59,20.65,20.58,20.63,9
20190801|2018-12-18 10:00,18,20.65,20.75,20.63,20.72,61
20190801|2018-12-18 10:30,18,20.7,20.7,20.7,20.7,1
20190801|2018-12-18 11:00,18,20.65,20.65,20.63,20.63,6
20190801|2018-12-18 12:00,18,20.65,20.7,20.65,20.69,44
20190801|2018-12-18 12:30,18,20.71,20.79,20.71,20.79,3
20190801|2018-12-18 13:00,18,20.81,20.82,20.78,20.82,51
20190801|2018-12-18 13:30,18,20.94,20.94,20.94,20.94,1
20190801|2018-12-18 14:00,18,20.95,20.95,20.86,20.95,19
20190801|2018-12-18 14:30,18,20.85,20.85,20.69,20.75,8
20190801|2018-12-18 15:00,18,20.78,20.8,20.76,20.8,50
20190801|2018-12-18 15:30,18,20.8,20.85,20.77,20.84,94
20190801|2018-12-18 18:30,19,20.8,20.81,20.8,20.81,5
20190801|2018-12-18 19:00,19,20.74,20.74,20.74,20.74,2
20190801|2018-12-18 22:30,19,20.7,20.7,20.7,20.7,5
20190801|2018-12-19 04:30,19,20.72,20.72,20.72,20.72,1
20190801|2018-12-19 06:30,19,20.71,20.71,20.71,20.71,2
20190801|2018-12-19 07:00,19,20.73,20.79,20.73,20.79,7
20190801|2018-12-19 08:00,19,20.82,20.84,20.7,20.7,8
20190801|2018-12-19 08:30,19,20.74,20.74,20.68,20.68,21
20190801|2018-12-19 09:00,19,20.75,20.75,20.75,20.75,24
20190801|2018-12-19 09:30,19,20.63,20.65,20.6,20.6,60
20190801|2018-12-19 10:00,19,20.7,20.7,20.69,20.69,4
20190801|2018-12-19 10:30,19,20.68,20.68,20.65,20.65,6
20190801|2018-12-19 11:00,19,20.61,20.61,20.59,20.6,10
20190801|2018-12-19 11:30,19,20.63,20.64,20.58,20.58,54
20190801|2018-12-19 12:00,19,20.65,20.66,20.63,20.65,26
20190801|2018-12-19 12:30,19,20.63,20.65,20.49,20.49,73
20190801|2018-12-19 13:00,19,20.5,20.8,20.39,20.6,89
20190801|2018-12-19 13:30,19,20.55,20.88,20.5,20.88,172
20190801|2018-12-19 14:00,19,20.9,21.08,20.88,20.96,89
20190801|2018-12-19 14:30,19,21,21.05,20.85,20.85,78
20190801|2018-12-19 15:00,19,20.95,20.98,20.92,20.97,64
20190801|2018-12-19 15:30,19,20.95,21.01,20.95,21,53
20190801|2018-12-19 17:00,20,20.97,20.97,20.97,20.97,31
20190801|2018-12-19 22:30,20,21.16,21.16,21.16,21.16,3
20190801|2018-12-19 23:00,20,21.16,21.16,21.15,21.15,5
20190801|2018-12-20 02:00,20,21.09,21.09,21.09,21.09,2
20190801|2018-12-20 07:00,20,20.94,20.94,20.94,20.94,1
20190801|2018-12-20 07:30,20,20.94,20.94,20.94,20.94,1
20190801|2018-12-20 08:30,20,21.07,21.15,21.07,21.08,42
20190801|2018-12-20 09:00,20,21.05,21.15,20.98,21.15,49
20190801|2018-12-20 09:30,20,20.95,21,20.95,21,10
20190801|2018-12-20 10:00,20,21.06,21.15,21.06,21.15,5
20190801|2018-12-20 10:30,20,21.15,21.27,21.15,21.27,51
20190801|2018-12-20 11:00,20,21.35,21.35,21.25,21.25,14
20190801|2018-12-20 11:30,20,21.11,21.2,21.11,21.2,5
20190801|2018-12-20 12:00,20,21.2,21.3,21.2,21.28,17
20190801|2018-12-20 12:30,20,21.28,21.31,21.27,21.27,14
20190801|2018-12-20 13:00,20,21.32,21.35,21.32,21.35,6
20190801|2018-12-20 13:30,20,21.2,21.23,21.16,21.23,14
20190801|2018-12-20 14:00,20,21.12,21.14,21.09,21.12,9
20190801|2018-12-20 14:30,20,21.05,21.19,21.03,21.15,59
20190801|2018-12-20 15:00,20,21.11,21.12,21.02,21.03,129
20190801|2018-12-20 15:30,20,21,21.06,21,21.02,22
20190801|2018-12-20 20:00,21,21.1,21.1,21.1,21.1,1
20190801|2018-12-21 02:00,21,21.05,21.05,21,21.03,58
20190801|2018-12-21 04:00,21,21.11,21.11,21.11,21.11,1
20190801|2018-12-21 05:00,21,21.06,21.06,21.06,21.06,1
20190801|2018-12-21 05:30,21,21.05,21.05,21.05,21.05,4
20190801|2018-12-21 06:30,21,21.04,21.04,21.04,21.04,1
20190801|2018-12-21 07:00,21,21.06,21.06,21.06,21.06,2
20190801|2018-12-21 08:00,21,20.97,21.04,20.97,21.04,10
20190801|2018-12-21 08:30,21,21.1,21.13,20.97,20.97,148
20190801|2018-12-21 09:00,21,20.98,21.02,20.65,20.65,168
20190801|2018-12-21 09:30,21,20.75,20.9,20.75,20.89,15
20190801|2018-12-21 10:00,21,20.95,21,20.88,20.9,27
20190801|2018-12-21 10:30,21,20.88,21.05,20.88,21.02,21
20190801|2018-12-21 11:00,21,21.05,21.13,21,21.13,119
20190801|2018-12-21 11:30,21,21.15,21.16,21.09,21.16,19
20190801|2018-12-21 12:00,21,21.11,21.18,21.11,21.11,9
20190801|2018-12-21 12:30,21,21.14,21.15,21.1,21.13,11
20190801|2018-12-21 13:00,21,21.15,21.2,21.15,21.2,11
20190801|2018-12-21 13:30,21,21.18,21.26,21.18,21.26,5
20190801|2018-12-21 14:00,21,21.23,21.3,21.23,21.3,2
20190801|2018-12-21 14:30,21,21.32,21.35,21.18,21.18,8
20190801|2018-12-21 15:00,21,21.25,21.29,21.15,21.15,36
20190801|2018-12-21 15:30,21,21.2,21.2,21.2,21.2,2
20190801|2018-12-23 18:00,24,21.29,21.29,21.29,21.29,1
20190801|2018-12-23 20:00,24,21.2,21.2,21.2,21.2,7
20190801|2018-12-24 07:00,24,21.35,21.35,21.35,21.35,12
20190801|2018-12-24 07:30,24,21.35,21.35,21.35,21.35,1
20190801|2018-12-24 08:30,24,21.4,21.5,21.35,21.49,14
20190801|2018-12-24 09:00,24,21.52,21.52,21.52,21.52,4
20190801|2018-12-24 09:30,24,21.46,21.5,21.32,21.5,7
20190801|2018-12-24 10:00,24,21.48,21.56,21.48,21.51,10
20190801|2018-12-24 10:30,24,21.5,21.5,21.43,21.43,4
20190801|2018-12-24 11:00,24,21.4,21.44,21.25,21.25,40
20190801|2018-12-24 11:30,24,21.28,21.3,21.23,21.24,33
20190801|2018-12-24 12:00,24,21.23,21.31,21.22,21.31,72
20190801|2018-12-25 18:00,26,21.2,21.2,21.19,21.19,7
20190801|2018-12-25 19:30,26,21.25,21.25,21.25,21.25,1
20190801|2018-12-25 20:00,26,21.25,21.25,21.25,21.25,1
20190801|2018-12-25 20:30,26,21.25,21.25,21.25,21.25,1
20190801|2018-12-26 02:00,26,21.19,21.19,21.18,21.18,2
20190801|2018-12-26 03:00,26,21.15,21.18,21.15,21.16,10
20190801|2018-12-26 03:30,26,21.13,21.14,21.09,21.09,4
20190801|2018-12-26 04:00,26,21.1,21.1,21.1,21.1,7
20190801|2018-12-26 06:00,26,21.05,21.06,21.05,21.06,4
20190801|2018-12-26 06:30,26,21.04,21.04,21.01,21.01,2
20190801|2018-12-26 07:00,26,21.04,21.05,21.04,21.04,15
20190801|2018-12-26 08:30,26,20.91,21.3,20.85,21.27,164
20190801|2018-12-26 09:00,26,21.24,21.24,21.15,21.17,13
20190801|2018-12-26 09:30,26,21.04,21.2,21,21.2,160
20190801|2018-12-26 10:00,26,21.11,21.15,21.1,21.1,50
20190801|2018-12-26 10:30,26,21.1,21.1,20.96,20.96,34
20190801|2018-12-26 11:00,26,20.94,20.94,20.8,20.84,7
20190801|2018-12-26 11:30,26,20.9,20.9,20.8,20.8,14
20190801|2018-12-26 12:00,26,20.79,20.87,20.78,20.87,29
20190801|2018-12-26 12:30,26,20.87,20.87,20.76,20.78,9
20190801|2018-12-26 13:00,26,20.75,20.9,20.73,20.9,21
20190801|2018-12-26 13:30,26,20.87,20.94,20.78,20.79,265
20190801|2018-12-26 14:00,26,20.8,20.95,20.71,20.81,88
20190801|2018-12-26 14:30,26,20.88,20.95,20.66,20.8,98
20190801|2018-12-26 15:00,26,20.8,20.8,20.72,20.77,74
20190801|2018-12-26 15:30,26,20.77,20.81,20.76,20.81,3
20190801|2018-12-26 17:00,27,20.77,20.8,20.77,20.8,4
20190801|2018-12-26 18:30,27,20.84,20.84,20.84,20.84,1
20190801|2018-12-26 20:30,27,20.85,20.85,20.85,20.85,4
20190801|2018-12-26 21:30,27,20.87,20.87,20.87,20.87,1
20190801|2018-12-26 23:30,27,20.87,20.87,20.87,20.87,1
20190801|2018-12-27 00:00,27,20.9,20.91,20.9,20.91,3
20190801|2018-12-27 01:30,27,20.91,20.91,20.91,20.91,1
20190801|2018-12-27 03:30,27,21.13,21.13,21.13,21.13,15
20190801|2018-12-27 04:00,27,21.07,21.07,21.07,21.07,1
20190801|2018-12-27 06:30,27,21.07,21.07,21.07,21.07,3
20190801|2018-12-27 07:00,27,21.1,21.1,21.06,21.06,2
20190801|2018-12-27 07:30,27,21.11,21.11,21.11,21.11,28
20190801|2018-12-27 08:00,27,21.2,21.2,21.08,21.09,84
20190801|2018-12-27 08:30,27,21.13,21.18,21.09,21.18,50
20190801|2018-12-27 09:00,27,21.17,21.26,21.17,21.26,75
20190801|2018-12-27 09:30,27,21.28,21.31,21.24,21.24,36
20190801|2018-12-27 10:00,27,21.32,21.35,21.27,21.27,34
20190801|2018-12-27 10:30,27,21.2,21.22,21.18,21.21,94
20190801|2018-12-27 11:00,27,21.29,21.4,21.27,21.39,7
20190801|2018-12-27 11:30,27,21.39,21.39,21.35,21.35,8
20190801|2018-12-27 12:00,27,21.32,21.35,21.32,21.33,8
20190801|2018-12-27 12:30,27,21.35,21.41,21.35,21.41,2
20190801|2018-12-27 13:00,27,21.45,21.55,21.45,21.54,28
20190801|2018-12-27 13:30,27,21.5,21.5,21.43,21.43,30
20190801|2018-12-27 14:00,27,21.38,21.38,21.15,21.15,21
20190801|2018-12-27 14:30,27,21.1,21.15,21.05,21.05,26
20190801|2018-12-27 15:00,27,21.01,21.1,20.95,20.96,38
20190801|2018-12-27 15:30,27,20.97,21.07,20.97,21.07,4
20190801|2018-12-27 23:30,28,21.01,21.06,21.01,21.06,7
20190801|2018-12-28 00:30,28,21.11,21.11,21.11,21.11,2
20190801|2018-12-28 01:00,28,21.11,21.11,21.11,21.11,1
20190801|2018-12-28 03:00,28,21.15,21.15,21.1,21.12,20
20190801|2018-12-28 03:30,28,21.11,21.11,21.11,21.11,2
20190801|2018-12-28 05:30,28,20.98,21.03,20.98,21.03,3
20190801|2018-12-28 07:30,28,21.1,21.1,21.1,21.1,1
20190801|2018-12-28 08:00,28,21.06,21.06,21.06,21.06,1
20190801|2018-12-28 08:30,28,21.12,21.18,21,21.12,8
20190801|2018-12-28 09:00,28,21.15,21.15,21.1,21.15,59
20190801|2018-12-28 09:30,28,21.25,21.25,21.23,21.23,68
20190801|2018-12-28 10:00,28,21.25,21.25,21.2,21.2,63
20190801|2018-12-28 10:30,28,21.13,21.22,21.13,21.22,4
20190801|2018-12-28 11:00,28,21.14,21.14,21.13,21.13,26
20190801|2018-12-28 11:30,28,21.13,21.13,21.02,21.04,5
20190801|2018-12-28 12:00,28,21.01,21.05,20.96,21.04,17
20190801|2018-12-28 12:30,28,21.08,21.15,21.08,21.11,11
20190801|2018-12-28 13:00,28,21.01,21.02,21.01,21.02,3
20190801|2018-12-28 13:30,28,20.9,20.9,20.88,20.88,4
20190801|2018-12-28 14:00,28,20.93,20.96,20.89,20.95,58
20190801|2018-12-28 14:30,28,20.91,21,20.9,21,4
20190801|2018-12-28 15:00,28,20.95,21,20.95,21,32
20190801|2018-12-28 15:30,28,20.94,20.94,20.94,20.94,5
20190801|2018-12-30 17:00,31,20.9,20.9,20.88,20.88,4
20190801|2018-12-30 17:30,31,20.87,20.87,20.87,20.87,4
20190801|2018-12-30 18:00,31,20.85,20.85,20.85,20.85,11
20190801|2018-12-30 21:00,31,20.86,20.86,20.86,20.86,1
20190801|2018-12-30 22:00,31,20.91,20.91,20.91,20.91,1
20190801|2018-12-30 23:00,31,20.91,20.91,20.91,20.91,4
20190801|2018-12-31 00:00,31,20.91,20.91,20.88,20.91,11
20190801|2018-12-31 00:30,31,20.9,20.9,20.88,20.89,7
20190801|2018-12-31 08:30,31,20.73,20.8,20.73,20.8,63
20190801|2018-12-31 09:00,31,20.81,20.85,20.81,20.85,28
20190801|2018-12-31 09:30,31,20.85,20.85,20.81,20.82,8
20190801|2018-12-31 10:00,31,20.86,20.86,20.79,20.8,39
20190801|2018-12-31 10:30,31,20.86,20.86,20.82,20.82,2
20190801|2018-12-31 11:00,31,20.82,20.83,20.78,20.78,3
20190801|2018-12-31 11:30,31,20.8,20.8,20.77,20.78,3
20190801|2018-12-31 12:00,31,20.77,20.77,20.67,20.67,61
20190801|2018-12-31 12:30,31,20.7,20.8,20.7,20.79,12
20190801|2018-12-31 13:00,31,20.8,20.8,20.8,20.8,3
20190801|2018-12-31 13:30,31,20.83,20.85,20.8,20.85,119
20190801|2018-12-31 14:00,31,20.85,20.85,20.79,20.85,100
20190801|2018-12-31 14:30,31,20.76,20.76,20.73,20.73,5
20190801|2018-12-31 15:00,31,20.73,20.73,20.6,20.68,16
20190801|2018-12-31 15:30,31,20.65,20.65,20.65,20.65,3
20190801|2019-01-01 17:30,2,20.56,20.56,20.56,20.56,4
20190801|2019-01-01 19:30,2,20.65,20.65,20.63,20.63,12
20190801|2019-01-01 20:00,2,20.65,20.7,20.65,20.7,16
20190801|2019-01-01 20:30,2,20.7,20.8,20.7,20.8,5
20190801|2019-01-01 22:00,2,20.8,20.82,20.8,20.82,5
20190801|2019-01-02 01:30,2,20.88,20.88,20.88,20.88,1
20190801|2019-01-02 02:00,2,20.9,20.97,20.9,20.97,6
20190801|2019-01-02 02:30,2,21.05,21.05,21.05,21.05,1
20190801|2019-01-02 05:00,2,21,21,21,21,1
20190801|2019-01-02 06:30,2,20.98,20.98,20.96,20.96,2
20190801|2019-01-02 08:30,2,20.94,20.95,20.94,20.95,2
20190801|2019-01-02 09:00,2,20.84,20.86,20.83,20.86,12
20190801|2019-01-02 09:30,2,20.87,20.87,20.75,20.75,4
20190801|2019-01-02 10:00,2,20.75,20.75,20.7,20.7,14
20190801|2019-01-02 10:30,2,20.75,20.8,20.7,20.8,8
20190801|2019-01-02 11:00,2,20.78,20.81,20.75,20.75,73
20190801|2019-01-02 11:30,2,20.77,20.78,20.61,20.61,72
20190801|2019-01-02 12:00,2,20.55,20.62,20.55,20.62,5
20190801|2019-01-02 12:30,2,20.63,20.65,20.58,20.58,12
20190801|2019-01-02 13:00,2,20.65,20.66,20.62,20.66,22
20190801|2019-01-02 13:30,2,20.62,20.7,20.62,20.7,34
20190801|2019-01-02 14:00,2,20.7,20.7,20.64,20.64,33
20190801|2019-01-02 14:30,2,20.67,20.68,20.47,20.49,150
20190801|2019-01-02 15:00,2,20.5,20.61,20.5,20.6,76
20190801|2019-01-02 15:30,2,20.65,20.78,20.65,20.73,51
20190801|2019-01-02 17:00,3,20.91,20.91,20.91,20.91,3
20190801|2019-01-02 17:30,3,20.95,20.95,20.95,20.95,5
20190801|2019-01-02 18:00,3,20.9,20.9,20.9,20.9,25
20190801|2019-01-02 20:30,3,20.85,20.9,20.83,20.9,42
20190801|2019-01-02 23:30,3,20.95,20.95,20.92,20.95,6
20190801|2019-01-03 00:00,3,20.95,21,20.93,21,3
20190801|2019-01-03 02:00,3,20.95,21,20.95,21,21
20190801|2019-01-03 03:30,3,20.95,20.95,20.95,20.95,1
20190801|2019-01-03 04:00,3,21,21,21,21,1
20190801|2019-01-03 05:00,3,21.05,21.05,21.05,21.05,9
20190801|2019-01-03 06:30,3,20.93,20.93,20.93,20.93,1
20190801|2019-01-03 07:00,3,20.85,20.86,20.85,20.86,2
20190801|2019-01-03 07:30,3,20.81,20.81,20.81,20.81,1
20190801|2019-01-03 08:30,3,20.77,20.9,20.77,20.87,14
20190801|2019-01-03 09:00,3,20.86,21.02,20.86,21,47
20190801|2019-01-03 09:30,3,21.1,21.1,21.08,21.1,24
20190801|2019-01-03 10:00,3,21,21.02,20.95,21,19
20190801|2019-01-03 10:30,3,21.04,21.04,20.82,20.85,267
20190801|2019-01-03 11:00,3,20.86,20.98,20.85,20.97,54
20190801|2019-01-03 11:30,3,21.01,21.01,20.93,20.94,41
20190801|2019-01-03 12:00,3,20.97,21.03,20.96,21.03,11
20190801|2019-01-03 12:30,3,20.99,20.99,20.9,20.95,39
20190801|2019-01-03 13:00,3,20.95,20.97,20.8,20.8,58
20190801|2019-01-03 13:30,3,20.79,20.9,20.79,20.9,7
20190801|2019-01-03 14:00,3,20.93,20.98,20.91,20.96,22
20190801|2019-01-03 14:30,3,20.9,21,20.88,21,25
20190801|2019-01-03 15:00,3,21,21.05,20.97,21,331
20190801|2019-01-03 15:30,3,21.01,21.02,20.96,20.97,10
20190801|2019-01-03 17:30,4,20.97,21.02,20.97,21.02,18
20190801|2019-01-03 18:00,4,21.02,21.08,21,21.08,8
20190801|2019-01-03 20:30,4,20.96,20.96,20.95,20.95,10
20190801|2019-01-03 21:00,4,20.95,20.95,20.95,20.95,29
20190801|2019-01-03 21:30,4,20.91,20.93,20.91,20.93,5
20190801|2019-01-04 02:00,4,20.8,20.82,20.8,20.82,11
20190801|2019-01-04 02:30,4,20.84,20.84,20.84,20.84,1
20190801|2019-01-04 08:00,4,20.68,20.68,20.63,20.65,20
20190801|2019-01-04 08:30,4,20.73,20.8,20.73,20.8,355
20190801|2019-01-04 09:00,4,20.8,20.8,20.61,20.64,254
20190801|2019-01-04 09:30,4,20.62,20.62,20.55,20.57,35
20190801|2019-01-04 10:00,4,20.61,20.63,20.55,20.58,58
20190801|2019-01-04 10:30,4,20.59,20.6,20.59,20.6,50
20190801|2019-01-04 11:00,4,20.63,20.63,20.56,20.58,45
20190801|2019-01-04 11:30,4,20.55,20.6,20.47,20.52,65
20190801|2019-01-04 12:00,4,20.53,20.53,20.43,20.43,112
20190801|2019-01-04 12:30,4,20.44,20.5,20.44,20.48,58
20190801|2019-01-04 13:00,4,20.5,20.55,20.44,20.48,72
20190801|2019-01-04 13:30,4,20.49,20.55,20.45,20.5,104
20190801|2019-01-04 14:00,4,20.5,20.51,20.45,20.5,116
20190801|2019-01-04 14:30,4,20.45,20.45,20.38,20.39,84
20190801|2019-01-04 15:00,4,20.4,20.4,20.3,20.3,57
20190801|2019-01-04 15:30,4,20.31,20.35,20.31,20.34,12
20190801|2019-01-06 17:30,7,20.25,20.25,20.25,20.25,9
20190801|2019-01-06 18:00,7,20.17,20.17,20.17,20.17,2
20190801|2019-01-06 19:00,7,20.2,20.2,20.2,20.2,7
20190801|2019-01-06 19:30,7,20.23,20.25,20.23,20.25,12
20190801|2019-01-06 20:00,7,20.23,20.23,20.23,20.23,66
20190801|2019-01-06 20:30,7,20.23,20.23,20.23,20.23,1
20190801|2019-01-06 21:00,7,20.25,20.25,20.25,20.25,2
20190801|2019-01-06 21:30,7,20.25,20.25,20.25,20.25,7
20190801|2019-01-06 22:00,7,20.25,20.25,20.25,20.25,7
20190801|2019-01-07 00:00,7,20.3,20.3,20.3,20.3,1
20190801|2019-01-07 01:00,7,20.28,20.28,20.28,20.28,1
20190801|2019-01-07 01:30,7,20.26,20.26,20.26,20.26,1
20190801|2019-01-07 02:00,7,20.28,20.31,20.28,20.31,11
20190801|2019-01-07 02:30,7,20.3,20.34,20.3,20.34,44
20190801|2019-01-07 06:00,7,20.35,20.35,20.35,20.35,2
20190801|2019-01-07 07:00,7,20.35,20.35,20.35,20.35,1
20190801|2019-01-07 08:30,7,20.28,20.41,20.28,20.4,61
20190801|2019-01-07 09:00,7,20.4,20.42,20.31,20.32,80
20190801|2019-01-07 09:30,7,20.31,20.31,20.23,20.23,121
20190801|2019-01-07 10:00,7,20.23,20.27,20.19,20.19,25
20190801|2019-01-07 10:30,7,20.15,20.15,20.14,20.15,34
20190801|2019-01-07 11:00,7,20.13,20.17,20.13,20.16,98
20190801|2019-01-07 11:30,7,20.16,20.18,20.11,20.14,106
20190801|2019-01-07 12:00,7,20.11,20.11,20.05,20.09,84
20190801|2019-01-07 12:30,7,20.1,20.2,20.08,20.2,105
20190801|2019-01-07 13:00,7,20.2,20.23,20.18,20.23,34
20190801|2019-01-07 13:30,7,20.25,20.25,20.22,20.25,60
20190801|2019-01-07 14:00,7,20.23,20.26,20.14,20.14,106
20190801|2019-01-07 14:30,7,20.14,20.23,20.12,20.23,24
20190801|2019-01-07 15:00,7,20.22,20.27,20.22,20.22,110
20190801|2019-01-07 15:30,7,20.22,20.22,20.16,20.16,26
20190801|2019-01-07 20:00,8,20.22,20.22,20.22,20.22,1
20190801|2019-01-08 02:00,8,20.2,20.2,20.18,20.2,20
20190801|2019-01-08 03:30,8,20.18,20.18,20.18,20.18,1
20190801|2019-01-08 05:00,8,20.18,20.18,20.18,20.18,7
20190801|2019-01-08 08:00,8,20.19,20.19,20.19,20.19,40
20190801|2019-01-08 08:30,8,20.16,20.3,20.15,20.3,220
20190801|2019-01-08 09:00,8,20.29,20.31,20.22,20.3,362
20190801|2019-01-08 09:30,8,20.3,20.37,20.26,20.33,79
20190801|2019-01-08 10:00,8,20.32,20.32,20.28,20.3,68
20190801|2019-01-08 10:30,8,20.36,20.36,20.3,20.31,9
20190801|2019-01-08 11:00,8,20.29,20.29,20.22,20.22,22
20190801|2019-01-08 11:30,8,20.22,20.29,20.22,20.28,59
20190801|2019-01-08 12:00,8,20.22,20.22,20.16,20.16,38
20190801|2019-01-08 12:30,8,20.16,20.23,20.11,20.15,69
20190801|2019-01-08 13:00,8,20.15,20.22,20.15,20.19,438
20190801|2019-01-08 13:30,8,20.19,20.19,20.1,20.1,94
20190801|2019-01-08 14:00,8,20.1,20.12,20.06,20.1,184
20190801|2019-01-08 14:30,8,20.06,20.1,20.01,20.05,167
20190801|2019-01-08 15:00,8,20.02,20.04,19.96,20,190
20190801|2019-01-08 15:30,8,19.95,20.02,19.92,20.02,118
20190801|2019-01-09 01:30,9,19.99,20.01,19.99,20,16
20190801|2019-01-09 07:00,9,19.99,19.99,19.99,19.99,11
20190801|2019-01-09 08:00,9,19.97,19.97,19.94,19.94,12
20190801|2019-01-09 08:30,9,19.92,19.95,19.9,19.91,43
20190801|2019-01-09 09:00,9,19.86,19.87,19.82,19.85,222
20190801|2019-01-09 09:30,9,19.9,20.03,19.9,19.97,142
20190801|2019-01-09 10:00,9,19.95,20,19.9,19.96,80
20190801|2019-01-09 10:30,9,19.96,20,19.91,19.98,81
20190801|2019-01-09 11:00,9,19.98,20,19.97,19.97,56
20190801|2019-01-09 11:30,9,19.96,19.96,19.88,19.88,25
20190801|2019-01-09 12:00,9,19.95,19.96,19.94,19.94,4
20190801|2019-01-09 12:30,9,19.93,20.01,19.93,20.01,44
20190801|2019-01-09 13:00,9,19.95,20.03,19.95,20,75
20190801|2019-01-09 13:30,9,19.95,19.95,19.85,19.85,37
20190801|2019-01-09 14:00,9,19.82,19.86,19.8,19.81,33
20190801|2019-01-09 14:30,9,19.8,19.91,19.78,19.9,50
20190801|2019-01-09 15:00,9,19.9,19.95,19.9,19.92,35
20190801|2019-01-09 15:30,9,19.95,19.97,19.92,19.96,98
20190801|2019-01-09 17:00,10,19.97,19.97,19.97,19.97,9
20190801|2019-01-09 18:30,10,20,20,20,20,3
20190801|2019-01-09 19:00,10,20.05,20.05,20.05,20.05,1
20190801|2019-01-10 02:00,10,20.1,20.1,20.09,20.09,6
20190801|2019-01-10 02:30,10,20.08,20.08,20.08,20.08,1
20190801|2019-01-10 05:30,10,20.05,20.05,20.05,20.05,4
20190801|2019-01-10 06:00,10,20.06,20.06,20.02,20.02,44
20190801|2019-01-10 07:00,10,20,20,19.98,19.99,96
20190801|2019-01-10 07:30,10,19.99,19.99,19.96,19.97,43
20190801|2019-01-10 08:30,10,19.98,20.09,19.98,20.02,115
20190801|2019-01-10 09:00,10,20.04,20.05,19.97,20.01,81
20190801|2019-01-10 09:30,10,20.03,20.05,19.97,19.97,104
20190801|2019-01-10 10:00,10,19.97,20.01,19.96,20.01,58
20190801|2019-01-10 10:30,10,19.99,19.99,19.97,19.97,27
20190801|2019-01-10 11:00,10,20.02,20.03,19.95,19.95,203
20190801|2019-01-10 11:30,10,19.96,20.01,19.92,19.95,108
20190801|2019-01-10 12:00,10,19.97,20.07,19.97,20.03,48
20190801|2019-01-10 12:30,10,20.03,20.1,20.02,20.03,54
20190801|2019-01-10 13:00,10,20,20.01,19.91,19.94,39
20190801|2019-01-10 13:30,10,19.97,20.02,19.93,19.96,94
20190801|2019-01-10 14:00,10,19.97,20,19.86,19.89,140
20190801|2019-01-10 14:30,10,19.89,19.93,19.86,19.91,161
20190801|2019-01-10 15:00,10,19.91,19.92,19.86,19.89,98
20190801|2019-01-10 15:30,10,19.89,19.95,19.89,19.92,13
20190801|2019-01-10 17:00,11,19.92,19.95,19.92,19.94,13
20190801|2019-01-10 17:30,11,19.94,19.94,19.94,19.94,1
20190801|2019-01-10 18:00,11,19.94,19.95,19.94,19.95,11
20190801|2019-01-10 19:00,11,19.96,19.96,19.96,19.96,2
20190801|2019-01-10 19:30,11,19.97,19.97,19.97,19.97,1
20190801|2019-01-10 22:00,11,19.97,19.97,19.97,19.97,1
20190801|2019-01-11 06:00,11,19.98,19.98,19.97,19.97,7
20190801|2019-01-11 06:30,11,19.97,19.97,19.97,19.97,3
20190801|2019-01-11 07:00,11,20,20.02,20,20,17
20190801|2019-01-11 08:30,11,20.02,20.05,19.96,19.99,56
20190801|2019-01-11 09:00,11,19.95,19.95,19.84,19.92,117
20190801|2019-01-11 09:30,11,19.92,19.95,19.8,19.84,111
20190801|2019-01-11 10:00,11,19.82,19.87,19.77,19.81,216
20190801|2019-01-11 10:30,11,19.82,19.83,19.8,19.83,58
20190801|2019-01-11 11:00,11,19.81,19.81,19.72,19.72,65
20190801|2019-01-11 11:30,11,19.71,19.75,19.7,19.72,43
20190801|2019-01-11 12:00,11,19.73,19.87,19.73,19.87,49
20190801|2019-01-11 12:30,11,19.83,19.85,19.72,19.72,59
20190801|2019-01-11 13:00,11,19.73,19.73,19.66,19.66,47
20190801|2019-01-11 13:30,11,19.66,19.75,19.66,19.72,47
20190801|2019-01-11 14:00,11,19.72,19.72,19.66,19.72,23
20190801|2019-01-11 14:30,11,19.71,19.72,19.66,19.72,25
20190801|2019-01-11 15:00,11,19.69,19.75,19.6,19.73,149
20190801|2019-01-11 15:30,11,19.72,19.72,19.71,19.72,13
20190801|2019-01-13 17:00,14,19.75,19.75,19.75,19.75,9
20190801|2019-01-13 18:00,14,19.8,19.8,19.8,19.8,2
20190801|2019-01-13 18:30,14,19.78,19.78,19.78,19.78,1
20190801|2019-01-13 19:00,14,19.78,19.8,19.78,19.79,4
20190801|2019-01-13 19:30,14,19.8,19.88,19.8,19.88,33
20190801|2019-01-13 20:00,14,19.87,19.92,19.87,19.91,16
20190801|2019-01-13 20:30,14,19.92,19.92,19.9,19.9,36
20190801|2019-01-14 00:00,14,19.92,19.92,19.92,19.92,2
20190801|2019-01-14 01:00,14,19.92,19.92,19.92,19.92,1
20190801|2019-01-14 03:30,14,19.9,19.9,19.9,19.9,4
20190801|2019-01-14 04:00,14,19.89,19.93,19.89,19.9,12
20190801|2019-01-14 06:00,14,19.86,19.86,19.86,19.86,2
20190801|2019-01-14 06:30,14,19.86,19.86,19.85,19.85,2
20190801|2019-01-14 07:30,14,19.81,19.81,19.81,19.81,1
20190801|2019-01-14 08:00,14,19.81,19.81,19.75,19.75,17
20190801|2019-01-14 08:30,14,19.75,19.85,19.75,19.85,30
20190801|2019-01-14 09:00,14,19.9,19.91,19.79,19.88,104
20190801|2019-01-14 09:30,14,19.88,19.88,19.72,19.72,112
20190801|2019-01-14 10:00,14,19.71,19.77,19.71,19.75,103
20190801|2019-01-14 10:30,14,19.72,19.72,19.62,19.65,172
20190801|2019-01-14 11:00,14,19.65,19.68,19.6,19.62,164
20190801|2019-01-14 11:30,14,19.6,19.65,19.6,19.65,36
20190801|2019-01-14 12:00,14,19.66,19.66,19.6,19.6,47
20190801|2019-01-14 12:30,14,19.6,19.6,19.54,19.56,37
20190801|2019-01-14 13:00,14,19.58,19.6,19.56,19.58,72
20190801|2019-01-14 13:30,14,19.6,19.6,19.56,19.56,79
20190801|2019-01-14 14:00,14,19.55,19.57,19.53,19.57,16
20190801|2019-01-14 14:30,14,19.55,19.62,19.55,19.61,33
20190801|2019-01-14 15:00,14,19.62,19.72,19.61,19.68,105
20190801|2019-01-14 15:30,14,19.67,19.7,19.67,19.7,35
20190801|2019-01-14 18:00,15,19.65,19.65,19.61,19.61,16
20190801|2019-01-14 18:30,15,19.62,19.62,19.57,19.57,2
20190801|2019-01-14 20:00,15,19.56,19.57,19.56,19.57,2
20190801|2019-01-14 22:00,15,19.55,19.55,19.55,19.55,2
20190801|2019-01-15 03:00,15,19.56,19.59,19.56,19.59,4
20190801|2019-01-15 03:30,15,19.59,19.59,19.59,19.59,2
20190801|2019-01-15 04:00,15,19.65,19.65,19.61,19.62,13
20190801|2019-01-15 06:00,15,19.63,19.63,19.6,19.6,10
20190801|2019-01-15 08:00,15,19.6,19.6,19.6,19.6,1
20190801|2019-01-15 08:30,15,19.6,19.6,19.43,19.44,31
20190801|2019-01-15 09:00,15,19.41,19.41,19.31,19.37,22
20190801|2019-01-15 09:30,15,19.35,19.38,19.32,19.32,38
20190801|2019-01-15 10:00,15,19.25,19.33,19.25,19.31,119
20190801|2019-01-15 10:30,15,19.29,19.3,19.2,19.2,188
20190801|2019-01-15 11:00,15,19.23,19.27,19.21,19.25,137
20190801|2019-01-15 11:30,15,19.25,19.26,19.21,19.25,50
20190801|2019-01-15 12:00,15,19.23,19.26,19.21,19.22,31
20190801|2019-01-15 12:30,15,19.24,19.24,19.22,19.22,13
20190801|2019-01-15 13:00,15,19.23,19.33,19.22,19.32,103
20190801|2019-01-15 13:30,15,19.3,19.4,19.26,19.3,193
20190801|2019-01-15 14:00,15,19.27,19.32,19.22,19.29,187
20190801|2019-01-15 14:30,15,19.29,19.36,19.28,19.28,264
20190801|2019-01-15 15:00,15,19.3,19.36,19.28,19.35,109
20190801|2019-01-15 15:30,15,19.35,19.38,19.35,19.37,52
20190801|2019-01-15 19:30,16,19.38,19.41,19.38,19.4,11
20190801|2019-01-15 20:00,16,19.4,19.4,19.4,19.4,2
20190801|2019-01-16 00:00,16,19.35,19.35,19.35,19.35,11
20190801|2019-01-16 00:30,16,19.35,19.35,19.35,19.35,76
20190801|2019-01-16 01:00,16,19.35,19.35,19.35,19.35,4
20190801|2019-01-16 02:30,16,19.35,19.35,19.35,19.35,6
20190801|2019-01-16 03:30,16,19.35,19.35,19.35,19.35,1
20190801|2019-01-16 04:30,16,19.35,19.35,19.34,19.34,5
20190801|2019-01-16 05:00,16,19.31,19.34,19.31,19.34,3
20190801|2019-01-16 06:30,16,19.31,19.35,19.3,19.32,17
20190801|2019-01-16 07:00,16,19.3,19.3,19.3,19.3,2
20190801|2019-01-16 07:30,16,19.26,19.27,19.24,19.27,10
20190801|2019-01-16 08:00,16,19.23,19.26,19.23,19.24,8
20190801|2019-01-16 08:30,16,19.25,19.29,19.2,19.2,28
20190801|2019-01-16 09:00,16,19.2,19.2,19.1,19.12,120
20190801|2019-01-16 09:30,16,19.12,19.25,19.07,19.12,320
20190801|2019-01-16 10:00,16,19.12,19.26,19.11,19.11,95
20190801|2019-01-16 10:30,16,19.12,19.22,19.11,19.18,29
20190801|2019-01-16 11:00,16,19.17,19.17,19.13,19.15,56
20190801|2019-01-16 11:30,16,19.13,19.17,19.11,19.13,170
20190801|2019-01-16 12:00,16,19.17,19.22,19.13,19.21,320
20190801|2019-01-16 12:30,16,19.18,19.22,19.18,19.2,16
20190801|2019-01-16 13:00,16,19.2,19.22,19.19,19.22,100
20190801|2019-01-16 13:30,16,19.22,19.27,19.2,19.26,75
20190801|2019-01-16 14:00,16,19.25,19.27,19.21,19.26,423
20190801|2019-01-16 14:30,16,19.25,19.35,19.23,19.3,690
20190801|2019-01-16 15:00,16,19.3,19.4,19.26,19.38,281
20190801|2019-01-16 15:30,16,19.36,19.36,19.3,19.32,72
20190801|2019-01-16 17:30,17,19.31,19.31,19.31,19.31,3
20190801|2019-01-16 18:00,17,19.35,19.35,19.35,19.35,3
20190801|2019-01-16 18:30,17,19.35,19.35,19.35,19.35,1
20190801|2019-01-16 19:30,17,19.38,19.4,19.38,19.4,4
20190801|2019-01-16 20:30,17,19.4,19.41,19.4,19.4,22
20190801|2019-01-16 22:00,17,19.38,19.38,19.38,19.38,6
20190801|2019-01-16 23:00,17,19.38,19.38,19.38,19.38,1
20190801|2019-01-17 00:30,17,19.41,19.41,19.41,19.41,1
20190801|2019-01-17 01:30,17,19.43,19.43,19.43,19.43,2
20190801|2019-01-17 02:00,17,19.45,19.45,19.43,19.43,3
20190801|2019-01-17 02:30,17,19.4,19.4,19.4,19.4,1
20190801|2019-01-17 03:00,17,19.36,19.36,19.36,19.36,1
20190801|2019-01-17 03:30,17,19.36,19.38,19.36,19.38,2
20190801|2019-01-17 04:00,17,19.35,19.35,19.35,19.35,2
20190801|2019-01-17 05:00,17,19.35,19.36,19.33,19.33,22
20190801|2019-01-17 06:00,17,19.35,19.37,19.35,19.37,10
20190801|2019-01-17 06:30,17,19.35,19.36,19.35,19.36,3
20190801|2019-01-17 07:30,17,19.35,19.35,19.35,19.35,30
20190801|2019-01-17 08:00,17,19.32,19.33,19.31,19.32,40
20190801|2019-01-17 08:30,17,19.33,19.36,19.3,19.35,294
20190801|2019-01-17 09:00,17,19.32,19.36,19.31,19.32,77
20190801|2019-01-17 09:30,17,19.31,19.36,19.31,19.36,24
20190801|2019-01-17 10:00,17,19.35,19.35,19.32,19.35,109
20190801|2019-01-17 10:30,17,19.32,19.35,19.3,19.33,104
20190801|2019-01-17 11:00,17,19.35,19.38,19.33,19.35,429
20190801|2019-01-17 11:30,17,19.35,19.39,19.3,19.31,309
20190801|2019-01-17 12:00,17,19.3,19.3,19.25,19.25,69
20190801|2019-01-17 12:30,17,19.31,19.32,19.28,19.3,171
20190801|2019-01-17 13:00,17,19.3,19.37,19.3,19.35,138
20190801|2019-01-17 13:30,17,19.35,19.39,19.18,19.34,357
20190801|2019-01-17 14:00,17,19.34,19.4,19.26,19.31,456
20190801|2019-01-17 14:30,17,19.31,19.4,19.31,19.4,110
20190801|2019-01-17 15:00,17,19.35,19.4,19.23,19.23,188
20190801|2019-01-17 15:30,17,19.24,19.3,19.23,19.27,46
20190801|2019-01-17 17:00,18,19.28,19.28,19.28,19.28,9
20190801|2019-01-17 19:00,18,19.25,19.25,19.25,19.25,1
20190801|2019-01-18 01:00,18,19.25,19.25,19.25,19.25,1
20190801|2019-01-18 02:00,18,19.26,19.26,19.26,19.26,2
20190801|2019-01-18 02:30,18,19.25,19.25,19.25,19.25,1
20190801|2019-01-18 03:00,18,19.23,19.23,19.23,19.23,4
20190801|2019-01-18 05:00,18,19.21,19.25,19.21,19.23,73
20190801|2019-01-18 05:30,18,19.23,19.23,19.2,19.2,37
20190801|2019-01-18 06:00,18,19.19,19.2,19.18,19.2,6
20190801|2019-01-18 06:30,18,19.18,19.19,19.18,19.18,11
20190801|2019-01-18 07:00,18,19.19,19.2,19.18,19.18,8
20190801|2019-01-18 08:00,18,19.15,19.17,19.12,19.12,53
20190801|2019-01-18 08:30,18,19.15,19.27,19.13,19.27,131
20190801|2019-01-18 09:00,18,19.27,19.32,19.14,19.17,301
20190801|2019-01-18 09:30,18,19.15,19.17,19.07,19.1,148
20190801|2019-01-18 10:00,18,19.1,19.12,19.01,19.07,234
20190801|2019-01-18 10:30,18,19.07,19.1,19,19,125
20190801|2019-01-18 11:00,18,18.97,19.03,18.97,19.03,28
20190801|2019-01-18 11:30,18,19.03,19.1,19,19.08,174
20190801|2019-01-18 12:00,18,19.08,19.13,19.06,19.1,161
20190801|2019-01-18 12:30,18,19.1,19.1,19.08,19.08,24
20190801|2019-01-18 13:00,18,19.06,19.07,19.02,19.05,21
20190801|2019-01-18 13:30,18,19.07,19.1,19.06,19.06,25
20190801|2019-01-18 14:00,18,19.08,19.1,19.07,19.07,100
20190801|2019-01-18 14:30,18,19.1,19.12,19.05,19.1,106
20190801|2019-01-18 15:00,18,19.1,19.16,19.02,19.11,128
20190801|2019-01-18 15:30,18,19.03,19.06,19.03,19.05,5
20190801|2019-01-20 17:00,21,19.08,19.08,19.08,19.08,1
20190801|2019-01-21 08:30,21,19.1,19.1,19.1,19.1,3
20190801|2019-01-21 09:30,21,19.15,19.15,19.1,19.13,71
20190801|2019-01-21 10:00,21,19.15,19.15,19.12,19.15,17
20190801|2019-01-21 22:30,22,19.13,19.13,19.13,19.13,1
20190801|2019-01-22 02:30,22,19.17,19.17,19.17,19.17,4
20190801|2019-01-22 03:00,22,19.16,19.16,19.16,19.16,1
20190801|2019-01-22 03:30,22,19.15,19.15,19.15,19.15,2
20190801|2019-01-22 05:00,22,19.2,19.2,19.18,19.2,22
20190801|2019-01-22 05:30,22,19.2,19.2,19.2,19.2,2
20190801|2019-01-22 06:00,22,19.18,19.18,19.15,19.15,3
20190801|2019-01-22 08:00,22,19.15,19.15,19.11,19.11,7
20190801|2019-01-22 08:30,22,19.12,19.21,19.12,19.2,59
20190801|2019-01-22 09:00,22,19.2,19.23,19.15,19.15,77
20190801|2019-01-22 09:30,22,19.15,19.2,19.15,19.2,15
20190801|2019-01-22 10:00,22,19.22,19.26,19.15,19.15,97
20190801|2019-01-22 10:30,22,19.13,19.32,19.13,19.32,185
20190801|2019-01-22 11:00,22,19.32,19.37,19.31,19.37,141
20190801|2019-01-22 11:30,22,19.35,19.35,19.28,19.28,16
20190801|2019-01-22 12:00,22,19.35,19.45,19.34,19.41,46
20190801|2019-01-22 12:30,22,19.4,19.4,19.34,19.34,34
20190801|2019-01-22 13:00,22,19.36,19.43,19.36,19.43,141
20190801|2019-01-22 13:30,22,19.43,19.47,19.37,19.37,188
20190801|2019-01-22 14:00,22,19.4,19.47,19.3,19.31,265
20190801|2019-01-22 14:30,22,19.3,19.42,19.25,19.36,84
20190801|2019-01-22 15:00,22,19.35,19.46,19.27,19.41,306
20190801|2019-01-22 15:30,22,19.42,19.44,19.35,19.35,23
20190801|2019-01-22 18:00,23,19.32,19.32,19.32,19.32,2
20190801|2019-01-22 19:00,23,19.31,19.31,19.3,19.3,6
20190801|2019-01-22 21:30,23,19.29,19.29,19.29,19.29,1
20190801|2019-01-23 01:00,23,19.31,19.31,19.31,19.31,1
20190801|2019-01-23 02:00,23,19.35,19.35,19.32,19.32,2
20190801|2019-01-23 04:30,23,19.25,19.25,19.25,19.25,1
20190801|2019-01-23 05:30,23,19.23,19.23,19.23,19.23,1
20190801|2019-01-23 06:00,23,19.2,19.2,19.2,19.2,3
20190801|2019-01-23 07:30,23,19.2,19.2,19.2,19.2,1
20190801|2019-01-23 08:00,23,19.21,19.21,19.21,19.21,26
20190801|2019-01-23 08:30,23,19.2,19.35,19.2,19.3,158
20190801|2019-01-23 09:00,23,19.33,19.46,19.28,19.4,569
20190801|2019-01-23 09:30,23,19.41,19.48,19.32,19.45,198
20190801|2019-01-23 10:00,23,19.48,19.5,19.4,19.5,102
20190801|2019-01-23 10:30,23,19.5,19.58,19.46,19.58,16
20190801|2019-01-23 11:00,23,19.55,19.67,19.55,19.55,179
20190801|2019-01-23 11:30,23,19.54,19.6,19.5,19.5,322
20190801|2019-01-23 12:00,23,19.53,19.55,19.45,19.55,28
20190801|2019-01-23 12:30,23,19.55,19.55,19.45,19.45,14
20190801|2019-01-23 13:00,23,19.45,19.5,19.42,19.45,60
20190801|2019-01-23 13:30,23,19.49,19.62,19.49,19.56,60
20190801|2019-01-23 14:00,23,19.55,19.58,19.45,19.49,143
20190801|2019-01-23 14:30,23,19.5,19.55,19.45,19.47,312
20190801|2019-01-23 15:00,23,19.47,19.5,19.4,19.4,106
20190801|2019-01-23 15:30,23,19.4,19.42,19.4,19.42,41
20190801|2019-01-23 18:00,24,19.45,19.48,19.44,19.46,5
20190801|2019-01-23 19:00,24,19.38,19.38,19.38,19.38,1
20190801|2019-01-24 03:00,24,19.4,19.4,19.4,19.4,1
20190801|2019-01-24 03:30,24,19.38,19.38,19.38,19.38,1
20190801|2019-01-24 04:00,24,19.42,19.42,19.42,19.42,1
20190801|2019-01-24 05:00,24,19.42,19.46,19.41,19.46,5
20190801|2019-01-24 06:00,24,19.4,19.4,19.4,19.4,2
20190801|2019-01-24 06:30,24,19.4,19.4,19.4,19.4,1
20190801|2019-01-24 07:30,24,19.44,19.48,19.43,19.43,17
20190801|2019-01-24 08:30,24,19.41,19.5,19.4,19.4,46
20190801|2019-01-24 09:00,24,19.4,19.4,19.2,19.2,87
20190801|2019-01-24 09:30,24,19.2,19.33,19.19,19.3,27
20190801|2019-01-24 10:00,24,19.27,19.38,19.24,19.35,123
20190801|2019-01-24 10:30,24,19.32,19.32,19.25,19.3,48
20190801|2019-01-24 11:00,24,19.3,19.31,19.28,19.3,16
20190801|2019-01-24 11:30,24,19.32,19.43,19.32,19.4,64
20190801|2019-01-24 12:00,24,19.41,19.5,19.38,19.45,105
20190801|2019-01-24 12:30,24,19.45,19.46,19.37,19.37,74
20190801|2019-01-24 13:00,24,19.37,19.38,19.31,19.33,69
20190801|2019-01-24 13:30,24,19.34,19.35,19.2,19.21,132
20190801|2019-01-24 14:00,24,19.21,19.22,19.15,19.16,194
20190801|2019-01-24 14:30,24,19.18,19.22,19.1,19.15,143
20190801|2019-01-24 15:00,24,19.13,19.21,19.13,19.17,70
20190801|2019-01-24 19:00,25,19.15,19.15,19.15,19.15,1
20190801|2019-01-24 20:00,25,19.1,19.1,19.1,19.1,1
20190801|2019-01-24 21:30,25,19.01,19.03,19.01,19.03,5
20190801|2019-01-25 08:00,25,18.98,19,18.97,19,12
20190801|2019-01-25 08:30,25,19,19.02,18.87,18.89,225
20190801|2019-01-25 09:00,25,18.88,18.88,18.8,18.85,115
20190801|2019-01-25 09:30,25,18.81,18.9,18.8,18.87,71
20190801|2019-01-25 10:00,25,18.87,18.92,18.87,18.9,67
20190801|2019-01-25 10:30,25,18.9,18.9,18.86,18.86,4
20190801|2019-01-25 11:00,25,18.85,18.91,18.84,18.84,49
20190801|2019-01-25 11:30,25,18.85,18.9,18.8,18.87,219
20190801|2019-01-25 12:00,25,18.85,18.85,18.78,18.78,216
20190801|2019-01-25 12:30,25,18.79,18.84,18.76,18.83,81
20190801|2019-01-25 13:00,25,18.85,18.85,18.8,18.8,26
20190801|2019-01-25 13:30,25,18.81,18.84,18.7,18.75,85
20190801|2019-01-25 14:00,25,18.75,18.8,18.75,18.8,119
20190801|2019-01-25 14:30,25,18.8,18.85,18.8,18.85,99
20190801|2019-01-25 15:00,25,18.85,18.91,18.8,18.8,302
20190801|2019-01-25 15:30,25,18.8,18.8,18.75,18.75,64
20190801|2019-01-27 17:00,28,18.81,18.81,18.81,18.81,29
20190801|2019-01-27 18:00,28,18.86,18.86,18.86,18.86,20
20190801|2019-01-27 18:30,28,18.87,18.87,18.87,18.87,1
20190801|2019-01-27 19:00,28,18.9,18.9,18.9,18.9,1
20190801|2019-01-27 21:00,28,18.9,18.9,18.9,18.9,1
20190801|2019-01-28 02:00,28,18.95,18.95,18.95,18.95,2
20190801|2019-01-28 02:30,28,18.99,19,18.97,19,5
20190801|2019-01-28 03:30,28,18.98,18.98,18.98,18.98,4
20190801|2019-01-28 06:00,28,18.97,18.97,18.95,18.95,5
20190801|2019-01-28 07:30,28,19.01,19.01,19.01,19.01,1
20190801|2019-01-28 08:00,28,19.04,19.1,19.04,19.1,21
20190801|2019-01-28 08:30,28,19.17,19.25,19.15,19.19,99
20190801|2019-01-28 09:00,28,19.2,19.2,19.12,19.12,60
20190801|2019-01-28 09:30,28,19.11,19.17,19.1,19.17,32
20190801|2019-01-28 10:00,28,19.2,19.21,19.1,19.11,44
20190801|2019-01-28 10:30,28,19.1,19.2,19.1,19.2,41
20190801|2019-01-28 11:00,28,19.25,19.26,19.11,19.15,51
20190801|2019-01-28 11:30,28,19.16,19.2,19.13,19.2,52
20190801|2019-01-28 12:00,28,19.17,19.17,19.05,19.07,23
20190801|2019-01-28 12:30,28,19.05,19.07,19.02,19.05,28
20190801|2019-01-28 13:00,28,19.05,19.08,19.05,19.08,11
20190801|2019-01-28 13:30,28,19.05,19.08,19,19.01,32
20190801|2019-01-28 14:00,28,19.03,19.06,19,19.01,19
20190801|2019-01-28 14:30,28,19,19.11,19,19.08,34
20190801|2019-01-28 15:00,28,19.06,19.16,19.05,19.15,459
20190801|2019-01-28 15:30,28,19.16,19.16,19.15,19.16,18
20190801|2019-01-28 17:00,29,19.2,19.2,19.2,19.2,1
20190801|2019-01-28 17:30,29,19.2,19.2,19.2,19.2,12
20190801|2019-01-28 18:00,29,19.2,19.24,19.2,19.2,20
20190801|2019-01-28 18:30,29,19.23,19.23,19.23,19.23,3
20190801|2019-01-28 19:30,29,19.22,19.25,19.22,19.25,3
20190801|2019-01-28 22:30,29,19.2,19.2,19.2,19.2,1
20190801|2019-01-28 23:30,29,19.17,19.17,19.17,19.17,3
20190801|2019-01-29 01:00,29,19.2,19.2,19.2,19.2,4
20190801|2019-01-29 02:00,29,19.2,19.2,19.2,19.2,10
20190801|2019-01-29 03:00,29,19.17,19.17,19.13,19.13,6
20190801|2019-01-29 03:30,29,19.13,19.13,19.13,19.13,1
20190801|2019-01-29 04:00,29,19.12,19.12,19.1,19.1,3
20190801|2019-01-29 08:30,29,19.05,19.1,18.96,19,83
20190801|2019-01-29 09:00,29,19,19.1,18.96,19.05,16
20190801|2019-01-29 09:30,29,19.02,19.21,19,19.19,30
20190801|2019-01-29 10:00,29,19.2,19.24,19.17,19.18,16
20190801|2019-01-29 10:30,29,19.1,19.1,18.98,18.98,16
20190801|2019-01-29 11:00,29,18.99,19.01,18.9,18.94,85
20190801|2019-01-29 11:30,29,18.94,18.95,18.93,18.95,376
20190801|2019-01-29 12:00,29,18.95,19,18.95,19,16
20190801|2019-01-29 12:30,29,18.97,19,18.91,18.95,75
20190801|2019-01-29 13:00,29,18.97,19.05,18.95,19.05,22
20190801|2019-01-29 13:30,29,19.02,19.1,18.95,19.1,59
20190801|2019-01-29 14:00,29,19.1,19.15,19,19,169
20190801|2019-01-29 14:30,29,19,19.1,18.95,19.05,224
20190801|2019-01-29 15:00,29,19.05,19.1,18.91,18.92,417
20190801|2019-01-29 15:30,29,18.9,18.92,18.87,18.87,46
20190801|2019-01-29 17:00,30,18.88,18.88,18.88,18.88,49
20190801|2019-01-29 17:30,30,18.92,18.95,18.92,18.93,4
20190801|2019-01-30 01:00,30,19.03,19.03,19.03,19.03,8
20190801|2019-01-30 01:30,30,18.95,19.01,18.95,19,83
20190801|2019-01-30 02:00,30,18.97,19,18.97,19,41
20190801|2019-01-30 02:30,30,18.95,18.97,18.95,18.96,32
20190801|2019-01-30 03:30,30,18.95,18.95,18.95,18.95,15
20190801|2019-01-30 04:30,30,18.97,18.97,18.97,18.97,1
20190801|2019-01-30 07:30,30,18.92,18.92,18.92,18.92,10
20190801|2019-01-30 08:00,30,18.91,18.91,18.9,18.9,8
20190801|2019-01-30 08:30,30,18.91,19.03,18.9,19.03,89
20190801|2019-01-30 09:00,30,19.02,19.05,19,19,56
20190801|2019-01-30 09:30,30,19,19.01,18.97,18.98,31
20190801|2019-01-30 10:00,30,18.95,18.95,18.9,18.9,12
20190801|2019-01-30 10:30,30,18.93,18.93,18.91,18.91,6
20190801|2019-01-30 11:00,30,18.9,18.95,18.9,18.91,67
20190801|2019-01-30 11:30,30,18.9,18.98,18.9,18.98,54
20190801|2019-01-30 12:00,30,18.94,18.95,18.92,18.95,25
20190801|2019-01-30 12:30,30,18.95,18.95,18.91,18.95,24
20190801|2019-01-30 13:00,30,18.9,18.9,18.75,18.8,120
20190801|2019-01-30 13:30,30,18.8,18.84,18.75,18.75,124
20190801|2019-01-30 14:00,30,18.77,18.81,18.77,18.77,15
20190801|2019-01-30 14:30,30,18.8,18.83,18.78,18.83,126
20190801|2019-01-30 15:00,30,18.8,18.85,18.72,18.72,32
20190801|2019-01-30 15:30,30,18.76,18.77,18.74,18.74,33
20190801|2019-01-30 18:30,31,18.75,18.75,18.75,18.75,10
20190801|2019-01-31 02:00,31,18.73,18.73,18.73,18.73,2
20190801|2019-01-31 03:00,31,18.75,18.75,18.75,18.75,1
20190801|2019-01-31 04:00,31,18.73,18.73,18.73,18.73,4
20190801|2019-01-31 05:00,31,18.7,18.7,18.68,18.69,5
20190801|2019-01-31 05:30,31,18.69,18.69,18.69,18.69,4
20190801|2019-01-31 08:00,31,18.74,18.77,18.74,18.75,6
20190801|2019-01-31 08:30,31,18.75,18.8,18.6,18.6,170
20190801|2019-01-31 09:00,31,18.6,18.6,18.53,18.53,25
20190801|2019-01-31 09:30,31,18.54,18.54,18.52,18.53,17
20190801|2019-01-31 10:00,31,18.48,18.55,18.48,18.54,40
20190801|2019-01-31 10:30,31,18.54,18.57,18.51,18.53,22
20190801|2019-01-31 11:00,31,18.55,18.6,18.53,18.6,78
20190801|2019-01-31 11:30,31,18.6,18.65,18.55,18.6,85
20190801|2019-01-31 12:00,31,18.56,18.6,18.55,18.6,21
20190801|2019-01-31 12:30,31,18.57,18.57,18.53,18.53,9
20190801|2019-01-31 13:00,31,18.51,18.51,18.46,18.48,21
20190801|2019-01-31 13:30,31,18.48,18.5,18.45,18.47,24
20190801|2019-01-31 14:00,31,18.47,18.56,18.47,18.52,23
20190801|2019-01-31 14:30,31,18.53,18.53,18.42,18.46,29
20190801|2019-01-31 15:00,31,18.47,18.47,18.4,18.42,31
20190801|2019-01-31 15:30,31,18.47,18.47,18.42,18.43,31
20190801|2019-01-31 18:30,1,18.45,18.45,18.45,18.45,9
20190801|2019-01-31 21:30,1,18.45,18.45,18.45,18.45,1
20190801|2019-02-01 05:30,1,18.5,18.5,18.5,18.5,4
20190801|2019-02-01 06:30,1,18.49,18.49,18.49,18.49,1
20190801|2019-02-01 07:00,1,18.54,18.54,18.54,18.54,43
20190801|2019-02-01 07:30,1,18.47,18.5,18.45,18.45,17
20190801|2019-02-01 08:00,1,18.45,18.45,18.4,18.4,18
20190801|2019-02-01 08:30,1,18.43,18.47,18.4,18.47,58
20190801|2019-02-01 09:00,1,18.41,18.47,18.33,18.35,41
20190801|2019-02-01 09:30,1,18.37,18.37,18.3,18.37,77
20190801|2019-02-01 10:00,1,18.37,18.4,18.26,18.3,62
20190801|2019-02-01 10:30,1,18.3,18.3,18.23,18.3,85
20190801|2019-02-01 11:00,1,18.3,18.36,18.27,18.35,57
20190801|2019-02-01 11:30,1,18.34,18.34,18.3,18.3,73
20190801|2019-02-01 12:00,1,18.3,18.35,18.27,18.33,42
20190801|2019-02-01 12:30,1,18.31,18.37,18.31,18.32,44
20190801|2019-02-01 13:00,1,18.33,18.4,18.33,18.4,31
20190801|2019-02-01 13:30,1,18.35,18.37,18.28,18.37,67
20190801|2019-02-01 14:00,1,18.32,18.36,18.28,18.36,109
20190801|2019-02-01 14:30,1,18.33,18.36,18.3,18.3,139
20190801|2019-02-01 15:00,1,18.3,18.4,18.28,18.32,295
20190801|2019-02-01 15:30,1,18.33,18.33,18.25,18.25,19
20190801|2019-02-04 05:30,4,18.31,18.31,18.31,18.31,2
20190801|2019-02-04 08:30,4,18.32,18.37,18.26,18.27,83
20190801|2019-02-04 09:00,4,18.26,18.32,18.23,18.3,48
20190801|2019-02-04 09:30,4,18.25,18.25,18.17,18.2,45
20190801|2019-02-04 10:00,4,18.17,18.17,18.12,18.13,113
20190801|2019-02-04 10:30,4,18.12,18.13,18.06,18.12,77
20190801|2019-02-04 11:00,4,18.1,18.15,18.08,18.13,61
20190801|2019-02-04 11:30,4,18.13,18.14,18.11,18.13,23
20190801|2019-02-04 12:00,4,18.11,18.11,18.07,18.07,25
20190801|2019-02-04 12:30,4,18.1,18.12,18.06,18.12,35
20190801|2019-02-04 13:00,4,18.11,18.13,18.05,18.05,15
20190801|2019-02-04 13:30,4,18.1,18.11,18.05,18.06,51
20190801|2019-02-04 14:00,4,18.06,18.07,18,18.07,125
20190801|2019-02-04 14:30,4,18.06,18.1,18.05,18.1,58
20190801|2019-02-04 15:00,4,18.05,18.1,18.05,18.05,52
20190801|2019-02-04 15:30,4,18.05,18.07,18.05,18.05,43
20190801|2019-02-04 17:00,5,18.05,18.07,17.99,17.99,3
20190801|2019-02-04 17:30,5,18.01,18.04,18.01,18.04,2
20190801|2019-02-04 18:30,5,18.06,18.07,18.06,18.07,5
20190801|2019-02-05 08:00,5,17.99,17.99,17.97,17.97,5
20190801|2019-02-05 08:30,5,17.97,17.97,17.85,17.9,74
20190801|2019-02-05 09:00,5,17.86,17.91,17.73,17.73,46
20190801|2019-02-05 09:30,5,17.72,17.72,17.67,17.67,6
20190801|2019-02-05 10:00,5,17.65,17.8,17.63,17.8,48
20190801|2019-02-05 10:30,5,17.81,17.86,17.77,17.77,27
20190801|2019-02-05 11:00,5,17.83,17.87,17.82,17.85,39
20190801|2019-02-05 11:30,5,17.8,17.88,17.8,17.88,25
20190801|2019-02-05 12:00,5,17.85,17.9,17.83,17.83,11
20190801|2019-02-05 12:30,5,17.85,17.85,17.85,17.85,8
20190801|2019-02-05 13:00,5,17.83,17.86,17.81,17.85,17
20190801|2019-02-05 13:30,5,17.85,17.86,17.77,17.77,12
20190801|2019-02-05 14:00,5,17.77,17.8,17.77,17.77,25
20190801|2019-02-05 14:30,5,17.75,17.85,17.75,17.85,13
20190801|2019-02-05 15:00,5,17.87,17.92,17.86,17.92,34
20190801|2019-02-05 15:30,5,17.86,17.88,17.85,17.85,5
20190801|2019-02-06 01:00,6,17.9,17.9,17.9,17.9,1
20190801|2019-02-06 01:30,6,17.91,17.92,17.91,17.92,19
20190801|2019-02-06 04:00,6,17.85,17.85,17.85,17.85,3
20190801|2019-02-06 04:30,6,17.83,17.83,17.83,17.83,15
20190801|2019-02-06 06:00,6,17.77,17.79,17.77,17.78,4
20190801|2019-02-06 07:00,6,17.78,17.79,17.78,17.79,3
20190801|2019-02-06 08:00,6,17.8,17.8,17.8,17.8,1
20190801|2019-02-06 08:30,6,17.76,17.77,17.72,17.75,50
20190801|2019-02-06 09:00,6,17.77,17.86,17.77,17.85,24
20190801|2019-02-06 09:30,6,17.72,17.75,17.7,17.71,20
20190801|2019-02-06 10:00,6,17.71,17.8,17.67,17.8,61
20190801|2019-02-06 10:30,6,17.75,17.75,17.72,17.72,33
20190801|2019-02-06 11:00,6,17.72,17.76,17.72,17.76,11
20190801|2019-02-06 11:30,6,17.75,17.8,17.7,17.75,74
20190801|2019-02-06 12:00,6,17.74,17.75,17.72,17.72,40
20190801|2019-02-06 12:30,6,17.73,17.75,17.69,17.75,724
20190801|2019-02-06 13:00,6,17.78,17.78,17.75,17.75,15
20190801|2019-02-06 13:30,6,17.76,17.77,17.73,17.77,38
20190801|2019-02-06 14:00,6,17.75,17.8,17.75,17.77,40
20190801|2019-02-06 14:30,6,17.77,17.8,17.75,17.77,131
20190801|2019-02-06 15:00,6,17.73,17.74,17.7,17.73,251
20190801|2019-02-06 15:30,6,17.74,17.74,17.72,17.72,3
20190801|2019-02-06 18:30,7,17.75,17.75,17.75,17.75,2
20190801|2019-02-06 19:00,7,17.76,17.76,17.76,17.76,2
20190801|2019-02-06 19:30,7,17.78,17.78,17.78,17.78,5
20190801|2019-02-06 21:30,7,17.78,17.78,17.78,17.78,1
20190801|2019-02-06 22:30,7,17.79,17.79,17.79,17.79,1
20190801|2019-02-07 01:00,7,17.79,17.85,17.79,17.82,9
20190801|2019-02-07 01:30,7,17.85,17.85,17.84,17.84,3
20190801|2019-02-07 02:00,7,17.84,17.84,17.84,17.84,1
20190801|2019-02-07 03:30,7,17.84,17.84,17.84,17.84,5
20190801|2019-02-07 04:00,7,17.87,17.92,17.86,17.92,15
20190801|2019-02-07 04:30,7,17.95,17.95,17.93,17.93,31
20190801|2019-02-07 05:00,7,17.93,18.01,17.93,18.01,22
20190801|2019-02-07 05:30,7,17.99,18.02,17.99,18,32
20190801|2019-02-07 06:00,7,17.99,17.99,17.99,17.99,5
20190801|2019-02-07 06:30,7,17.98,18,17.98,18,5
20190801|2019-02-07 07:00,7,18,18.03,17.99,18.03,16
20190801|2019-02-07 07:30,7,18,18,17.99,17.99,2
20190801|2019-02-07 08:30,7,17.98,18.1,17.98,18.05,151
20190801|2019-02-07 09:00,7,18.01,18.07,17.95,17.95,43
20190801|2019-02-07 09:30,7,17.92,18.11,17.92,18.1,78
20190801|2019-02-07 10:00,7,18.09,18.16,18.09,18.16,188
20190801|2019-02-07 10:30,7,18.16,18.23,18.08,18.23,99
20190801|2019-02-07 11:00,7,18.21,18.21,18.08,18.1,156
20190801|2019-02-07 11:30,7,18.15,18.2,18.1,18.17,127
20190801|2019-02-07 12:00,7,18.15,18.15,18.05,18.05,11
20190801|2019-02-07 12:30,7,18.02,18.02,17.97,18,12
20190801|2019-02-07 13:00,7,18.02,18.07,17.95,17.95,22
20190801|2019-02-07 13:30,7,17.92,18.05,17.92,18.05,45
20190801|2019-02-07 14:00,7,18.05,18.05,18,18,14
20190801|2019-02-07 14:30,7,18,18.01,17.91,17.92,61
20190801|2019-02-07 15:00,7,17.96,18.03,17.9,18.01,234
20190801|2019-02-07 15:30,7,18.02,18.02,17.97,17.97,10
20190801|2019-02-07 17:30,8,18.05,18.08,18.05,18.08,3
20190801|2019-02-07 20:00,8,18.04,18.1,18.04,18.08,7
20190801|2019-02-07 22:30,8,18.1,18.1,18.1,18.1,2
20190801|2019-02-07 23:00,8,18.1,18.1,18.1,18.1,5
20190801|2019-02-08 00:00,8,18.11,18.12,18.11,18.12,14
20190801|2019-02-08 01:00,8,18.08,18.08,18.08,18.08,3
20190801|2019-02-08 01:30,8,18.12,18.12,18.12,18.12,5
20190801|2019-02-08 02:30,8,18.05,18.05,18.05,18.05,1
20190801|2019-02-08 04:30,8,18.12,18.12,18.1,18.1,17
20190801|2019-02-08 05:30,8,18.12,18.15,18.11,18.13,35
20190801|2019-02-08 06:30,8,18.11,18.11,18.11,18.11,1
20190801|2019-02-08 07:00,8,18.08,18.08,18.08,18.08,4
20190801|2019-02-08 07:30,8,18.1,18.1,18.08,18.1,13
20190801|2019-02-08 08:30,8,18.1,18.17,18.05,18.17,136
20190801|2019-02-08 09:00,8,18.2,18.2,18.09,18.09,157
20190801|2019-02-08 09:30,8,18.09,18.18,18.09,18.17,10
20190801|2019-02-08 10:00,8,18.19,18.24,18.11,18.11,64
20190801|2019-02-08 10:30,8,18.12,18.16,18.11,18.13,25
20190801|2019-02-08 11:00,8,18.05,18.1,18.05,18.08,111
20190801|2019-02-08 11:30,8,18.05,18.05,18,18,23
20190801|2019-02-08 12:00,8,18,18.01,18,18.01,2
20190801|2019-02-08 12:30,8,17.97,17.97,17.96,17.96,4
20190801|2019-02-08 13:00,8,17.95,17.95,17.85,17.87,61
20190801|2019-02-08 13:30,8,17.85,17.9,17.82,17.9,42
20190801|2019-02-08 14:00,8,17.91,17.95,17.91,17.95,9
20190801|2019-02-08 14:30,8,17.95,17.95,17.92,17.95,67
20190801|2019-02-08 15:00,8,17.91,17.95,17.85,17.9,269
20190801|2019-02-08 15:30,8,17.94,17.95,17.86,17.88,99
20190801|2019-02-10 22:30,11,17.92,17.92,17.92,17.92,1
20190801|2019-02-11 01:00,11,17.9,17.9,17.9,17.9,1
20190801|2019-02-11 01:30,11,17.9,17.9,17.9,17.9,3
20190801|2019-02-11 02:00,11,17.89,17.89,17.85,17.85,5
20190801|2019-02-11 02:30,11,17.81,17.82,17.78,17.82,30
20190801|2019-02-11 03:00,11,17.82,17.82,17.8,17.8,7
20190801|2019-02-11 05:00,11,17.85,17.85,17.85,17.85,2
20190801|2019-02-11 08:00,11,17.8,17.82,17.8,17.8,9
20190801|2019-02-11 08:30,11,17.8,17.95,17.8,17.93,66
20190801|2019-02-11 09:00,11,17.9,17.97,17.85,17.91,142
20190801|2019-02-11 09:30,11,17.95,17.97,17.87,17.93,109
20190801|2019-02-11 10:00,11,17.9,17.98,17.89,17.91,213
20190801|2019-02-11 10:30,11,17.9,17.95,17.9,17.92,74
20190801|2019-02-11 11:00,11,17.9,17.9,17.85,17.85,28
20190801|2019-02-11 11:30,11,17.85,17.86,17.85,17.86,12
20190801|2019-02-11 12:00,11,17.85,17.86,17.78,17.82,105
20190801|2019-02-11 12:30,11,17.82,17.87,17.82,17.85,35
20190801|2019-02-11 13:00,11,17.87,17.92,17.85,17.89,36
20190801|2019-02-11 13:30,11,17.91,17.91,17.82,17.85,52
20190801|2019-02-11 14:00,11,17.85,17.85,17.8,17.8,73
20190801|2019-02-11 14:30,11,17.85,17.87,17.8,17.85,126
20190801|2019-02-11 15:00,11,17.85,17.93,17.85,17.92,105
20190801|2019-02-11 15:30,11,17.93,17.95,17.93,17.95,3
20190801|2019-02-11 17:00,12,17.95,17.95,17.95,17.95,10
20190801|2019-02-11 18:00,12,17.9,17.9,17.9,17.9,6
20190801|2019-02-11 18:30,12,17.85,17.85,17.85,17.85,7
20190801|2019-02-11 19:00,12,17.9,17.9,17.9,17.9,3
20190801|2019-02-11 20:30,12,17.8,17.8,17.8,17.8,24
20190801|2019-02-12 02:30,12,17.7,17.7,17.7,17.7,1
20190801|2019-02-12 04:00,12,17.71,17.71,17.71,17.71,72
20190801|2019-02-12 05:00,12,17.67,17.67,17.67,17.67,1
20190801|2019-02-12 05:30,12,17.67,17.67,17.63,17.63,22
20190801|2019-02-12 06:00,12,17.63,17.63,17.6,17.6,34
20190801|2019-02-12 06:30,12,17.6,17.63,17.58,17.63,24
20190801|2019-02-12 07:00,12,17.62,17.63,17.62,17.63,31
20190801|2019-02-12 07:30,12,17.63,17.63,17.59,17.59,26
20190801|2019-02-12 08:00,12,17.59,17.62,17.59,17.62,40
20190801|2019-02-12 08:30,12,17.55,17.68,17.55,17.67,397
20190801|2019-02-12 09:00,12,17.67,17.75,17.65,17.71,153
20190801|2019-02-12 09:30,12,17.7,17.76,17.7,17.71,115
20190801|2019-02-12 10:00,12,17.72,17.76,17.71,17.75,86
20190801|2019-02-12 10:30,12,17.75,17.75,17.7,17.7,112
20190801|2019-02-12 11:00,12,17.7,17.72,17.67,17.68,178
20190801|2019-02-12 11:30,12,17.69,17.72,17.66,17.7,39
20190801|2019-02-12 12:00,12,17.7,17.7,17.65,17.65,51
20190801|2019-02-12 12:30,12,17.67,17.7,17.6,17.6,174
20190801|2019-02-12 13:00,12,17.65,17.67,17.63,17.65,90
20190801|2019-02-12 13:30,12,17.65,17.76,17.65,17.76,198
20190801|2019-02-12 14:00,12,17.75,17.81,17.75,17.77,207
20190801|2019-02-12 14:30,12,17.78,17.8,17.75,17.8,522
20190801|2019-02-12 15:00,12,17.79,17.83,17.75,17.8,348
20190801|2019-02-12 15:30,12,17.82,17.83,17.82,17.83,2
20190801|2019-02-12 17:00,13,17.85,17.85,17.85,17.85,2
20190801|2019-02-12 17:30,13,17.85,17.85,17.85,17.85,4
20190801|2019-02-12 18:00,13,17.8,17.83,17.76,17.76,38
20190801|2019-02-12 18:30,13,17.75,17.75,17.75,17.75,2
20190801|2019-02-12 19:00,13,17.8,17.8,17.8,17.8,2
20190801|2019-02-12 19:30,13,17.8,17.8,17.8,17.8,17
20190801|2019-02-12 21:00,13,17.8,17.8,17.8,17.8,4
20190801|2019-02-13 02:00,13,17.8,17.8,17.8,17.8,3
20190801|2019-02-13 03:30,13,17.8,17.8,17.8,17.8,2
20190801|2019-02-13 04:30,13,17.8,17.8,17.8,17.8,3
20190801|2019-02-13 05:30,13,17.77,17.8,17.77,17.77,15
20190801|2019-02-13 06:00,13,17.77,17.77,17.77,17.77,1
20190801|2019-02-13 06:30,13,17.75,17.75,17.75,17.75,5
20190801|2019-02-13 07:00,13,17.7,17.7,17.7,17.7,1
20190801|2019-02-13 07:30,13,17.75,17.77,17.72,17.72,7
20190801|2019-02-13 08:00,13,17.72,17.72,17.7,17.72,6
20190801|2019-02-13 08:30,13,17.7,17.75,17.68,17.71,143
20190801|2019-02-13 09:00,13,17.71,17.76,17.6,17.6,72
20190801|2019-02-13 09:30,13,17.63,17.65,17.6,17.63,141
20190801|2019-02-13 10:00,13,17.63,17.7,17.6,17.68,91
20190801|2019-02-13 10:30,13,17.7,17.73,17.66,17.67,161
20190801|2019-02-13 11:00,13,17.67,17.69,17.66,17.68,25
20190801|2019-02-13 11:30,13,17.68,17.7,17.66,17.67,118
20190801|2019-02-13 12:00,13,17.68,17.68,17.61,17.62,34
20190801|2019-02-13 12:30,13,17.65,17.67,17.62,17.67,87
20190801|2019-02-13 13:00,13,17.67,17.67,17.63,17.66,62
20190801|2019-02-13 13:30,13,17.65,17.67,17.61,17.61,32
20190801|2019-02-13 14:00,13,17.61,17.67,17.61,17.63,156
20190801|2019-02-13 14:30,13,17.62,17.65,17.61,17.63,73
20190801|2019-02-13 15:00,13,17.65,17.7,17.6,17.65,321
20190801|2019-02-13 15:30,13,17.62,17.63,17.62,17.63,3
20190801|2019-02-13 18:30,14,17.62,17.62,17.62,17.62,3
20190801|2019-02-13 19:00,14,17.65,17.65,17.65,17.65,5
20190801|2019-02-13 21:30,14,17.63,17.63,17.63,17.63,1
20190801|2019-02-13 23:30,14,17.6,17.6,17.6,17.6,1
20190801|2019-02-14 02:00,14,17.55,17.55,17.55,17.55,5
20190801|2019-02-14 06:00,14,17.6,17.6,17.6,17.6,6
20190801|2019-02-14 07:30,14,17.6,17.73,17.6,17.73,187
20190801|2019-02-14 08:00,14,17.75,17.78,17.74,17.76,65
20190801|2019-02-14 08:30,14,17.72,17.83,17.72,17.72,123
20190801|2019-02-14 09:00,14,17.75,17.75,17.65,17.65,80
20190801|2019-02-14 09:30,14,17.7,17.8,17.7,17.7,65
20190801|2019-02-14 10:00,14,17.73,17.75,17.67,17.73,18
20190801|2019-02-14 10:30,14,17.72,17.77,17.6,17.6,46
20190801|2019-02-14 11:00,14,17.65,17.65,17.6,17.6,51
20190801|2019-02-14 11:30,14,17.62,17.62,17.61,17.61,5
20190801|2019-02-14 12:00,14,17.62,17.65,17.6,17.6,20
20190801|2019-02-14 12:30,14,17.6,17.61,17.58,17.6,52
20190801|2019-02-14 13:00,14,17.65,17.65,17.61,17.62,65
20190801|2019-02-14 13:30,14,17.67,17.68,17.58,17.66,149
20190801|2019-02-14 14:00,14,17.66,17.67,17.6,17.67,70
20190801|2019-02-14 14:30,14,17.68,17.73,17.65,17.7,47
20190801|2019-02-14 15:00,14,17.7,17.85,17.7,17.81,316
20190801|2019-02-14 15:30,14,17.81,17.81,17.76,17.81,140
20190801|2019-02-14 17:30,15,17.86,17.86,17.85,17.85,22
20190801|2019-02-14 18:00,15,17.83,17.85,17.82,17.85,27
20190801|2019-02-14 18:30,15,17.86,17.86,17.86,17.86,2
20190801|2019-02-14 19:00,15,17.88,17.88,17.88,17.88,1
20190801|2019-02-14 19:30,15,17.87,17.87,17.87,17.87,14
20190801|2019-02-14 20:00,15,17.9,17.92,17.9,17.92,8
20190801|2019-02-14 20:30,15,17.95,17.95,17.93,17.93,24
20190801|2019-02-14 21:00,15,17.95,17.95,17.93,17.95,27
20190801|2019-02-14 21:30,15,17.95,17.95,17.95,17.95,5
20190801|2019-02-14 22:00,15,17.95,17.95,17.95,17.95,10
20190801|2019-02-14 22:30,15,17.95,17.95,17.95,17.95,3
20190801|2019-02-14 23:00,15,17.95,18,17.95,18,38
20190801|2019-02-14 23:30,15,17.97,17.97,17.97,17.97,5
20190801|2019-02-15 00:30,15,17.97,17.97,17.97,17.97,1
20190801|2019-02-15 01:30,15,18,18,17.98,18,5
20190801|2019-02-15 02:00,15,18,18,18,18,10
20190801|2019-02-15 02:30,15,17.95,17.95,17.95,17.95,76
20190801|2019-02-15 03:00,15,17.95,17.95,17.95,17.95,4
20190801|2019-02-15 03:30,15,17.9,17.9,17.9,17.9,14
20190801|2019-02-15 04:30,15,17.9,17.9,17.85,17.85,5
20190801|2019-02-15 05:30,15,17.8,17.8,17.8,17.8,25
20190801|2019-02-15 06:30,15,17.8,17.8,17.8,17.8,9
20190801|2019-02-15 07:30,15,17.72,17.75,17.72,17.75,5
20190801|2019-02-15 08:00,15,17.72,17.72,17.65,17.65,37
20190801|2019-02-15 08:30,15,17.62,17.77,17.62,17.75,52
20190801|2019-02-15 09:00,15,17.75,17.75,17.7,17.7,8
20190801|2019-02-15 09:30,15,17.65,17.65,17.61,17.61,40
20190801|2019-02-15 10:00,15,17.65,17.65,17.61,17.65,72
20190801|2019-02-15 10:30,15,17.65,17.65,17.62,17.65,94
20190801|2019-02-15 11:00,15,17.6,17.65,17.6,17.6,44
20190801|2019-02-15 11:30,15,17.6,17.62,17.6,17.62,38
20190801|2019-02-15 12:00,15,17.65,17.65,17.65,17.65,21
20190801|2019-02-15 12:30,15,17.65,17.67,17.63,17.65,72
20190801|2019-02-15 13:00,15,17.65,17.65,17.65,17.65,10
20190801|2019-02-15 13:30,15,17.6,17.62,17.57,17.59,57
20190801|2019-02-15 14:00,15,17.6,17.61,17.57,17.61,52
20190801|2019-02-15 14:30,15,17.57,17.65,17.56,17.6,82
20190801|2019-02-15 15:00,15,17.55,17.6,17.5,17.5,327
20190801|2019-02-15 15:30,15,17.52,17.55,17.5,17.5,12
20190801|2019-02-17 17:30,18,17.51,17.52,17.51,17.52,4
20190801|2019-02-17 20:30,18,17.6,17.6,17.6,17.6,1
20190801|2019-02-18 04:30,18,17.53,17.53,17.53,17.53,3
20190801|2019-02-18 08:00,18,17.56,17.56,17.55,17.55,2
20190801|2019-02-18 09:00,18,17.55,17.55,17.55,17.55,1
20190801|2019-02-18 09:30,18,17.5,17.5,17.45,17.48,166
20190801|2019-02-18 10:00,18,17.4,17.47,17.4,17.45,15
20190801|2019-02-18 17:00,19,17.45,17.45,17.45,17.45,6
20190801|2019-02-18 21:00,19,17.5,17.5,17.5,17.5,1
20190801|2019-02-19 00:00,19,17.5,17.5,17.5,17.5,3
20190801|2019-02-19 00:30,19,17.5,17.5,17.5,17.5,3
20190801|2019-02-19 01:30,19,17.5,17.5,17.5,17.5,6
20190801|2019-02-19 02:00,19,17.5,17.5,17.5,17.5,1
20190801|2019-02-19 03:00,19,17.5,17.5,17.5,17.5,1
20190801|2019-02-19 03:30,19,17.52,17.52,17.52,17.52,1
20190801|2019-02-19 05:00,19,17.55,17.55,17.55,17.55,1
20190801|2019-02-19 05:30,19,17.56,17.6,17.56,17.59,6
20190801|2019-02-19 07:00,19,17.55,17.55,17.55,17.55,7
20190801|2019-02-19 08:00,19,17.55,17.55,17.55,17.55,2
20190801|2019-02-19 08:30,19,17.57,17.6,17.45,17.48,124
20190801|2019-02-19 09:00,19,17.47,17.47,17.42,17.42,75
20190801|2019-02-19 09:30,19,17.42,17.45,17.37,17.42,96
20190801|2019-02-19 10:00,19,17.4,17.45,17.4,17.45,68
20190801|2019-02-19 10:30,19,17.43,17.44,17.42,17.43,42
20190801|2019-02-19 11:00,19,17.43,17.43,17.36,17.38,135
20190801|2019-02-19 11:30,19,17.38,17.42,17.37,17.4,10
20190801|2019-02-19 12:00,19,17.4,17.41,17.4,17.41,14
20190801|2019-02-19 12:30,19,17.41,17.41,17.36,17.38,22
20190801|2019-02-19 13:00,19,17.36,17.38,17.36,17.36,53
20190801|2019-02-19 13:30,19,17.35,17.36,17.31,17.36,256
20190801|2019-02-19 14:00,19,17.36,17.41,17.33,17.37,85
20190801|2019-02-19 14:30,19,17.36,17.5,17.36,17.45,147
20190801|2019-02-19 15:00,19,17.45,17.5,17.45,17.5,564
20190801|2019-02-19 15:30,19,17.5,17.5,17.49,17.49,33
20190801|2019-02-19 18:00,20,17.48,17.48,17.48,17.48,2
20190801|2019-02-19 19:00,20,17.5,17.5,17.48,17.5,19
20190801|2019-02-19 19:30,20,17.5,17.5,17.5,17.5,1
20190801|2019-02-19 21:30,20,17.55,17.55,17.55,17.55,2
20190801|2019-02-20 00:00,20,17.52,17.52,17.52,17.52,1
20190801|2019-02-20 02:00,20,17.48,17.48,17.48,17.48,1
20190801|2019-02-20 03:00,20,17.48,17.48,17.48,17.48,1
20190801|2019-02-20 07:30,20,17.5,17.5,17.47,17.48,84
20190801|2019-02-20 08:00,20,17.48,17.48,17.46,17.46,5
20190801|2019-02-20 08:30,20,17.48,17.51,17.41,17.41,94
20190801|2019-02-20 09:00,20,17.41,17.45,17.41,17.44,105
20190801|2019-02-20 09:30,20,17.42,17.45,17.4,17.45,95
20190801|2019-02-20 10:00,20,17.45,17.47,17.36,17.38,169
20190801|2019-02-20 10:30,20,17.38,17.47,17.38,17.45,352
20190801|2019-02-20 11:00,20,17.47,17.51,17.46,17.5,44
20190801|2019-02-20 11:30,20,17.5,17.52,17.46,17.5,72
20190801|2019-02-20 12:00,20,17.49,17.49,17.4,17.4,113
20190801|2019-02-20 12:30,20,17.4,17.45,17.4,17.45,141
20190801|2019-02-20 13:00,20,17.44,17.45,17.4,17.4,109
20190801|2019-02-20 13:30,20,17.37,17.37,17.3,17.3,76
20190801|2019-02-20 14:00,20,17.33,17.33,17.27,17.27,89
20190801|2019-02-20 14:30,20,17.3,17.3,17.25,17.25,104
20190801|2019-02-20 15:00,20,17.25,17.35,17.25,17.35,419
20190801|2019-02-20 15:30,20,17.33,17.33,17.28,17.28,49
20190801|2019-02-20 17:30,21,17.3,17.3,17.3,17.3,22
20190801|2019-02-20 18:00,21,17.3,17.3,17.28,17.3,21
20190801|2019-02-20 18:30,21,17.33,17.33,17.33,17.33,9
20190801|2019-02-20 19:30,21,17.35,17.35,17.32,17.35,12
20190801|2019-02-21 02:00,21,17.25,17.25,17.25,17.25,4
20190801|2019-02-21 02:30,21,17.25,17.25,17.25,17.25,16
20190801|2019-02-21 03:30,21,17.24,17.26,17.24,17.26,2
20190801|2019-02-21 04:00,21,17.25,17.25,17.25,17.25,4
20190801|2019-02-21 06:00,21,17.25,17.25,17.25,17.25,1
20190801|2019-02-21 06:30,21,17.3,17.3,17.3,17.3,1
20190801|2019-02-21 07:00,21,17.3,17.3,17.3,17.3,5
20190801|2019-02-21 08:30,21,17.37,17.51,17.35,17.46,199
20190801|2019-02-21 09:00,21,17.45,17.5,17.41,17.45,158
20190801|2019-02-21 09:30,21,17.45,17.45,17.37,17.38,34
20190801|2019-02-21 10:00,21,17.4,17.4,17.32,17.35,65
20190801|2019-02-21 10:30,21,17.31,17.32,17.3,17.3,24
20190801|2019-02-21 11:00,21,17.25,17.27,17.22,17.23,37
20190801|2019-02-21 11:30,21,17.2,17.2,17.15,17.15,180
20190801|2019-02-21 12:00,21,17.15,17.2,17.15,17.17,128
20190801|2019-02-21 12:30,21,17.16,17.2,17.16,17.16,228
20190801|2019-02-21 13:00,21,17.19,17.25,17.16,17.25,126
20190801|2019-02-21 13:30,21,17.25,17.35,17.25,17.34,87
20190801|2019-02-21 14:00,21,17.35,17.35,17.23,17.33,147
20190801|2019-02-21 14:30,21,17.35,17.36,17.28,17.3,217
20190801|2019-02-21 15:00,21,17.25,17.3,17.25,17.25,99
20190801|2019-02-21 15:30,21,17.3,17.3,17.3,17.3,4
20190801|2019-02-21 18:00,22,17.35,17.35,17.32,17.32,31
20190801|2019-02-21 19:00,22,17.3,17.3,17.3,17.3,2
20190801|2019-02-22 00:00,22,17.3,17.3,17.3,17.3,1
20190801|2019-02-22 01:00,22,17.27,17.27,17.27,17.27,2
20190801|2019-02-22 02:30,22,17.22,17.22,17.22,17.22,2
20190801|2019-02-22 03:00,22,17.22,17.22,17.22,17.22,1
20190801|2019-02-22 04:30,22,17.25,17.25,17.25,17.25,8
20190801|2019-02-22 05:00,22,17.25,17.25,17.25,17.25,1
20190801|2019-02-22 05:30,22,17.25,17.25,17.25,17.25,7
20190801|2019-02-22 06:30,22,17.25,17.25,17.25,17.25,6
20190801|2019-02-22 08:00,22,17.22,17.22,17.22,17.22,3
20190801|2019-02-22 08:30,22,17.22,17.22,17.11,17.15,110
20190801|2019-02-22 09:00,22,17.11,17.15,17.06,17.1,177
20190801|2019-02-22 09:30,22,17.1,17.1,17.01,17.05,27
20190801|2019-02-22 10:00,22,17.05,17.12,17.05,17.12,42
20190801|2019-02-22 10:30,22,17.15,17.16,17.12,17.12,93
20190801|2019-02-22 11:00,22,17.11,17.13,17.1,17.13,52
20190801|2019-02-22 11:30,22,17.11,17.11,17.01,17.05,127
20190801|2019-02-22 12:00,22,17.05,17.1,17.05,17.08,23
20190801|2019-02-22 12:30,22,17.06,17.08,17.05,17.08,130
20190801|2019-02-22 13:00,22,17.06,17.08,17.03,17.05,166
20190801|2019-02-22 13:30,22,17.03,17.13,17.03,17.12,111
20190801|2019-02-22 14:00,22,17.06,17.06,17,17,76
20190801|2019-02-22 14:30,22,16.98,17.06,16.95,17.05,360
20190801|2019-02-22 15:00,22,17.05,17.05,16.95,16.97,153
20190801|2019-02-22 15:30,22,16.93,16.97,16.89,16.95,253
20190801|2019-02-24 18:00,25,16.92,16.92,16.92,16.92,2
20190801|2019-02-24 18:30,25,16.9,16.92,16.9,16.92,7
20190801|2019-02-24 19:00,25,16.92,16.92,16.92,16.92,2
20190801|2019-02-24 19:30,25,16.91,16.91,16.89,16.89,7
20190801|2019-02-24 20:00,25,16.9,16.9,16.9,16.9,12
20190801|2019-02-25 02:00,25,16.9,16.9,16.9,16.9,16
20190801|2019-02-25 03:00,25,16.9,16.9,16.9,16.9,18
20190801|2019-02-25 05:00,25,16.86,16.86,16.86,16.86,3
20190801|2019-02-25 06:30,25,16.9,16.9,16.87,16.87,2
20190801|2019-02-25 07:00,25,16.87,16.88,16.87,16.88,7
20190801|2019-02-25 07:30,25,16.85,16.85,16.85,16.85,4
20190801|2019-02-25 08:00,25,16.85,16.85,16.85,16.85,4
20190801|2019-02-25 08:30,25,16.85,16.85,16.66,16.75,54
20190801|2019-02-25 09:00,25,16.77,16.8,16.75,16.8,33
20190801|2019-02-25 09:30,25,16.8,16.8,16.75,16.75,138
20190801|2019-02-25 10:00,25,16.75,16.8,16.72,16.8,51
20190801|2019-02-25 10:30,25,16.8,16.85,16.78,16.85,14
20190801|2019-02-25 11:00,25,16.85,16.85,16.82,16.85,157
20190801|2019-02-25 11:30,25,16.87,16.91,16.85,16.87,199
20190801|2019-02-25 12:00,25,16.85,16.88,16.82,16.88,18
20190801|2019-02-25 12:30,25,16.85,16.85,16.83,16.85,3
20190801|2019-02-25 13:00,25,16.85,16.87,16.82,16.87,130
20190801|2019-02-25 13:30,25,16.9,16.9,16.86,16.9,129
20190801|2019-02-25 14:00,25,16.9,16.95,16.87,16.95,225
20190801|2019-02-25 14:30,25,16.95,17,16.95,16.95,351
20190801|2019-02-25 15:00,25,17,17,16.92,16.95,461
20190801|2019-02-25 15:30,25,16.92,16.95,16.92,16.95,3
20190801|2019-02-25 17:00,26,16.95,16.95,16.95,16.95,33
20190801|2019-02-25 17:30,26,16.95,16.96,16.95,16.96,3
20190801|2019-02-25 18:30,26,16.95,16.95,16.95,16.95,1
20190801|2019-02-25 19:30,26,17.02,17.02,17.02,17.02,1
20190801|2019-02-25 20:00,26,17,17.01,17,17.01,19
20190801|2019-02-25 21:00,26,16.98,16.98,16.97,16.97,9
20190801|2019-02-25 21:30,26,16.98,16.98,16.98,16.98,1
20190801|2019-02-26 02:30,26,16.95,16.95,16.95,16.95,7
20190801|2019-02-26 03:00,26,17.02,17.02,17.02,17.02,1
20190801|2019-02-26 04:00,26,17.05,17.05,17.05,17.05,1
20190801|2019-02-26 05:30,26,17.05,17.05,17.05,17.05,1
20190801|2019-02-26 07:00,26,17,17,17,17,1
20190801|2019-02-26 08:00,26,17.09,17.09,17.09,17.09,1
20190801|2019-02-26 08:30,26,17.06,17.12,17.01,17.03,89
20190801|2019-02-26 09:00,26,17,17,16.95,16.98,60
20190801|2019-02-26 09:30,26,16.97,17.06,16.95,17.06,127
20190801|2019-02-26 10:00,26,17.06,17.07,16.93,16.97,35
20190801|2019-02-26 10:30,26,16.95,17,16.94,16.94,56
20190801|2019-02-26 11:00,26,16.95,16.97,16.91,16.95,20
20190801|2019-02-26 11:30,26,16.95,17,16.95,17,48
20190801|2019-02-26 12:00,26,17,17.01,16.98,17.01,7
20190801|2019-02-26 12:30,26,17.01,17.06,17,17,20
20190801|2019-02-26 13:00,26,16.97,17,16.97,16.98,13
20190801|2019-02-26 13:30,26,16.95,16.95,16.92,16.92,18
20190801|2019-02-26 14:00,26,16.9,16.95,16.87,16.95,111
20190801|2019-02-26 14:30,26,16.95,17.12,16.92,17.1,369
20190801|2019-02-26 15:00,26,17.15,17.15,17.05,17.1,411
20190801|2019-02-26 15:30,26,17.1,17.12,17.1,17.1,40
20190801|2019-02-26 17:00,27,17.11,17.11,17.11,17.11,1
20190801|2019-02-26 21:30,27,17.11,17.11,17.11,17.11,1
20190801|2019-02-27 00:30,27,17.15,17.16,17.12,17.13,55
20190801|2019-02-27 01:00,27,17.15,17.18,17.13,17.18,14
20190801|2019-02-27 02:00,27,17.15,17.15,17.15,17.15,1
20190801|2019-02-27 02:30,27,17.17,17.17,17.17,17.17,1
20190801|2019-02-27 03:00,27,17.2,17.2,17.18,17.2,9
20190801|2019-02-27 05:00,27,17.17,17.17,17.17,17.17,1
20190801|2019-02-27 07:00,27,17.15,17.16,17.15,17.16,2
20190801|2019-02-27 08:00,27,17.15,17.16,17.12,17.12,33
20190801|2019-02-27 08:30,27,17.1,17.18,17.1,17.15,246
20190801|2019-02-27 09:00,27,17.15,17.3,17.14,17.22,1109
20190801|2019-02-27 09:30,27,17.22,17.25,17.15,17.16,512
20190801|2019-02-27 10:00,27,17.17,17.17,16.96,16.96,593
20190801|2019-02-27 10:30,27,16.98,16.98,16.91,16.95,437
20190801|2019-02-27 11:00,27,16.95,16.95,16.85,16.87,339
20190801|2019-02-27 11:30,27,16.85,16.9,16.82,16.87,159
20190801|2019-02-27 12:00,27,16.87,16.87,16.83,16.86,35
20190801|2019-02-27 12:30,27,16.9,16.93,16.87,16.92,230
20190801|2019-02-27 13:00,27,16.92,16.92,16.85,16.87,41
20190801|2019-02-27 13:30,27,16.87,16.92,16.85,16.9,376
20190801|2019-02-27 14:00,27,16.87,16.9,16.85,16.88,78
20190801|2019-02-27 14:30,27,16.92,17,16.9,16.95,82
20190801|2019-02-27 15:00,27,16.95,16.96,16.87,16.95,504
20190801|2019-02-27 15:30,27,16.96,16.96,16.93,16.93,17
20190801|2019-02-27 17:30,28,17,17,17,17,36
20190801|2019-02-27 18:00,28,17,17,17,17,2
20190801|2019-02-27 18:30,28,16.98,16.98,16.98,16.98,2
20190801|2019-02-28 00:30,28,17.05,17.05,17.05,17.05,1
20190801|2019-02-28 01:00,28,17.05,17.05,17.02,17.05,112
20190801|2019-02-28 01:30,28,17.05,17.05,17.02,17.03,4
20190801|2019-02-28 02:00,28,17.03,17.03,17.03,17.03,1
20190801|2019-02-28 03:00,28,17.02,17.02,17.02,17.02,15
20190801|2019-02-28 03:30,28,17.02,17.02,17.02,17.02,1
20190801|2019-02-28 04:00,28,17.05,17.05,17.05,17.05,1
20190801|2019-02-28 05:00,28,17.02,17.02,17.02,17.02,1
20190801|2019-02-28 06:30,28,17,17,16.98,16.98,34
20190801|2019-02-28 07:00,28,16.98,17.05,16.98,17.05,51
20190801|2019-02-28 07:30,28,17,17,17,17,2
20190801|2019-02-28 08:00,28,16.98,16.98,16.98,16.98,4
20190801|2019-02-28 08:30,28,16.98,16.98,16.82,16.85,774
20190801|2019-02-28 09:00,28,16.86,17.03,16.86,17.02,314
20190801|2019-02-28 09:30,28,17.02,17.02,16.96,16.98,374
20190801|2019-02-28 10:00,28,16.98,16.98,16.86,16.9,741
20190801|2019-02-28 10:30,28,16.9,16.9,16.83,16.87,522
20190801|2019-02-28 11:00,28,16.87,16.87,16.8,16.81,288
20190801|2019-02-28 11:30,28,16.81,16.82,16.76,16.78,372
20190801|2019-02-28 12:00,28,16.78,16.83,16.78,16.83,182
20190801|2019-02-28 12:30,28,16.82,16.83,16.78,16.79,297
20190801|2019-02-28 13:00,28,16.8,16.83,16.78,16.79,89
20190801|2019-02-28 13:30,28,16.8,16.85,16.77,16.78,355
20190801|2019-02-28 14:00,28,16.79,16.85,16.78,16.81,215
20190801|2019-02-28 14:30,28,16.81,16.93,16.8,16.9,236
20190801|2019-02-28 15:00,28,16.9,16.9,16.83,16.9,733
20190801|2019-02-28 15:30,28,16.92,16.93,16.9,16.91,302
20190801|2019-02-28 17:00,1,16.89,16.92,16.88,16.9,73
20190801|2019-02-28 17:30,1,16.9,16.9,16.87,16.87,108
20190801|2019-02-28 18:00,1,16.87,16.9,16.87,16.87,49
20190801|2019-02-28 18:30,1,16.87,16.88,16.85,16.87,45
20190801|2019-02-28 19:00,1,16.87,16.88,16.82,16.85,47
20190801|2019-02-28 19:30,1,16.85,16.9,16.81,16.85,38
20190801|2019-02-28 20:00,1,16.86,16.86,16.86,16.86,3
20190801|2019-02-28 20:30,1,16.85,16.85,16.85,16.85,25
20190801|2019-02-28 21:00,1,16.85,16.85,16.81,16.81,27
20190801|2019-02-28 22:30,1,16.82,16.82,16.82,16.82,5
20190801|2019-03-01 00:00,1,16.81,16.82,16.8,16.8,102
20190801|2019-03-01 00:30,1,16.8,16.8,16.77,16.8,75
20190801|2019-03-01 01:00,1,16.8,16.8,16.78,16.79,20
20190801|2019-03-01 01:30,1,16.8,16.8,16.78,16.78,18
20190801|2019-03-01 02:00,1,16.79,16.81,16.77,16.79,47
20190801|2019-03-01 02:30,1,16.78,16.78,16.71,16.73,82
20190801|2019-03-01 03:30,1,16.73,16.73,16.73,16.73,24
20190801|2019-03-01 04:00,1,16.73,16.73,16.71,16.73,24
20190801|2019-03-01 04:30,1,16.73,16.73,16.73,16.73,4
20190801|2019-03-01 05:00,1,16.73,16.75,16.72,16.73,11
20190801|2019-03-01 05:30,1,16.73,16.73,16.73,16.73,2
20190801|2019-03-01 06:00,1,16.73,16.73,16.7,16.7,98
20190801|2019-03-01 06:30,1,16.7,16.72,16.7,16.7,124
20190801|2019-03-01 07:00,1,16.7,16.7,16.68,16.69,23
20190801|2019-03-01 07:30,1,16.69,16.72,16.69,16.7,74
20190801|2019-03-01 08:00,1,16.7,16.72,16.67,16.67,148
20190801|2019-03-01 08:30,1,16.7,16.7,16.63,16.67,1833
20190801|2019-03-01 09:00,1,16.7,16.73,16.65,16.7,970
20190801|2019-03-01 09:30,1,16.71,16.76,16.68,16.68,1361
20190801|2019-03-01 10:00,1,16.68,16.73,16.68,16.7,387
20190801|2019-03-01 10:30,1,16.7,16.8,16.68,16.7,391
20190801|2019-03-01 11:00,1,16.71,16.71,16.62,16.62,906
20190801|2019-03-01 11:30,1,16.62,16.67,16.62,16.65,381
20190801|2019-03-01 12:00,1,16.65,16.65,16.62,16.62,382
20190801|2019-03-01 12:30,1,16.61,16.63,16.6,16.62,551
20190801|2019-03-01 13:00,1,16.62,16.62,16.57,16.6,1859
20190801|2019-03-01 13:30,1,16.6,16.65,16.55,16.6,1102
20190801|2019-03-01 14:00,1,16.58,16.62,16.52,16.55,658
20190801|2019-03-01 14:30,1,16.55,16.56,16.5,16.55,1289
20190801|2019-03-01 15:00,1,16.6,16.75,16.55,16.66,1824
20190801|2019-03-01 15:30,1,16.65,16.66,16.63,16.66,78
20190801|2019-03-03 17:30,4,16.59,16.59,16.59,16.59,3
20190801|2019-03-03 18:00,4,16.56,16.56,16.56,16.56,2
20190801|2019-03-03 19:00,4,16.56,16.6,16.56,16.6,35
20190801|2019-03-03 19:30,4,16.57,16.57,16.57,16.57,12
20190801|2019-03-03 23:00,4,16.6,16.6,16.6,16.6,6
20190801|2019-03-03 23:30,4,16.6,16.6,16.58,16.6,32
20190801|2019-03-04 00:00,4,16.6,16.6,16.6,16.6,6
20190801|2019-03-04 00:30,4,16.6,16.6,16.6,16.6,12
20190801|2019-03-04 01:30,4,16.62,16.62,16.62,16.62,8
20190801|2019-03-04 02:00,4,16.61,16.65,16.61,16.65,13
20190801|2019-03-04 02:30,4,16.65,16.65,16.65,16.65,22
20190801|2019-03-04 03:00,4,16.65,16.65,16.65,16.65,1
20190801|2019-03-04 03:30,4,16.68,16.68,16.65,16.65,2
20190801|2019-03-04 06:00,4,16.65,16.65,16.65,16.65,3
20190801|2019-03-04 07:00,4,16.62,16.65,16.62,16.62,4
20190801|2019-03-04 07:30,4,16.61,16.61,16.61,16.61,1
20190801|2019-03-04 08:00,4,16.62,16.65,16.6,16.6,99
20190801|2019-03-04 08:30,4,16.6,16.6,16.52,16.52,349
20190801|2019-03-04 09:00,4,16.55,16.6,16.52,16.53,123
20190801|2019-03-04 09:30,4,16.52,16.65,16.52,16.65,281
20190801|2019-03-04 10:00,4,16.65,16.81,16.65,16.81,225
20190801|2019-03-04 10:30,4,16.85,16.95,16.84,16.91,1027
20190801|2019-03-04 11:00,4,16.92,17.03,16.83,16.93,657
20190801|2019-03-04 11:30,4,16.9,17,16.84,16.93,237
20190801|2019-03-04 12:00,4,16.95,17.05,16.85,16.85,633
20190801|2019-03-04 12:30,4,16.85,16.85,16.8,16.8,129
20190801|2019-03-04 13:00,4,16.85,16.9,16.8,16.8,176
20190801|2019-03-04 13:30,4,16.8,16.85,16.78,16.82,74
20190801|2019-03-04 14:00,4,16.85,16.85,16.8,16.85,420
20190801|2019-03-04 14:30,4,16.85,16.87,16.8,16.85,293
20190801|2019-03-04 15:00,4,16.85,16.85,16.75,16.75,1290
20190801|2019-03-04 15:30,4,16.75,16.8,16.75,16.8,68
20190801|2019-03-04 17:00,5,16.8,16.8,16.8,16.8,2
20190801|2019-03-04 19:30,5,16.81,16.81,16.81,16.81,1
20190801|2019-03-05 06:00,5,16.8,16.8,16.8,16.8,19
20190801|2019-03-05 06:30,5,16.81,16.81,16.81,16.81,2
20190801|2019-03-05 07:00,5,16.8,16.8,16.8,16.8,11
20190801|2019-03-05 08:00,5,16.75,16.77,16.73,16.76,46
20190801|2019-03-05 08:30,5,16.76,16.98,16.75,16.91,225
20190801|2019-03-05 09:00,5,16.9,16.96,16.9,16.95,30
20190801|2019-03-05 09:30,5,16.9,16.95,16.9,16.95,35
20190801|2019-03-05 10:00,5,16.93,16.93,16.83,16.83,54
20190801|2019-03-05 10:30,5,16.81,16.86,16.76,16.83,114
20190801|2019-03-05 11:00,5,16.86,16.86,16.82,16.82,2
20190801|2019-03-05 11:30,5,16.83,16.83,16.82,16.82,2
20190801|2019-03-05 12:00,5,16.8,16.85,16.77,16.85,21
20190801|2019-03-05 13:00,5,16.8,16.8,16.78,16.78,66
20190801|2019-03-05 13:30,5,16.8,16.81,16.76,16.76,82
20190801|2019-03-05 14:00,5,16.76,16.82,16.75,16.78,125
20190801|2019-03-05 14:30,5,16.81,16.85,16.76,16.85,357
20190801|2019-03-05 15:00,5,16.85,16.9,16.8,16.86,785
20190801|2019-03-05 15:30,5,16.86,16.86,16.82,16.85,145
20190801|2019-03-05 17:00,6,16.87,16.87,16.85,16.85,41
20190801|2019-03-05 18:30,6,16.9,16.9,16.88,16.9,32
20190801|2019-03-05 19:30,6,16.92,16.92,16.92,16.92,1
20190801|2019-03-05 22:00,6,16.92,16.92,16.92,16.92,4
20190801|2019-03-06 01:30,6,16.9,16.9,16.9,16.9,3
20190801|2019-03-06 02:30,6,16.9,16.9,16.9,16.9,5
20190801|2019-03-06 04:00,6,16.9,16.9,16.9,16.9,1
20190801|2019-03-06 05:00,6,16.9,16.9,16.9,16.9,5
20190801|2019-03-06 06:30,6,16.9,16.9,16.9,16.9,3
20190801|2019-03-06 07:00,6,16.9,16.9,16.9,16.9,3
20190801|2019-03-06 07:30,6,16.9,16.91,16.85,16.85,20
20190801|2019-03-06 08:00,6,16.86,16.86,16.81,16.82,49
20190801|2019-03-06 08:30,6,16.8,16.91,16.8,16.9,131
20190801|2019-03-06 09:00,6,16.9,16.95,16.85,16.91,56
20190801|2019-03-06 09:30,6,16.91,16.96,16.9,16.9,385
20190801|2019-03-06 10:00,6,16.9,16.95,16.88,16.95,56
20190801|2019-03-06 10:30,6,16.95,17.03,16.94,16.97,203
20190801|2019-03-06 11:00,6,16.97,17.03,16.91,17,253
20190801|2019-03-06 11:30,6,16.98,17.05,16.96,17.05,133
20190801|2019-03-06 12:00,6,17.05,17.07,17,17.05,70
20190801|2019-03-06 12:30,6,17.02,17.02,16.97,16.97,31
20190801|2019-03-06 13:00,6,16.96,17,16.95,17,76
20190801|2019-03-06 13:30,6,16.95,17.05,16.95,17,137
20190801|2019-03-06 14:00,6,17,17.1,17,17.1,79
20190801|2019-03-06 14:30,6,17.05,17.07,17.01,17.07,149
20190801|2019-03-06 15:00,6,17.1,17.15,17.02,17.15,291
20190801|2019-03-06 15:30,6,17.12,17.13,17.11,17.13,73
20190801|2019-03-06 17:30,7,17.15,17.15,17.15,17.15,4
20190801|2019-03-06 18:00,7,17.15,17.15,17.15,17.15,5
20190801|2019-03-06 18:30,7,17.15,17.15,17.15,17.15,7
20190801|2019-03-06 19:30,7,17.13,17.13,17.13,17.13,3
20190801|2019-03-06 20:30,7,17.15,17.15,17.15,17.15,2
20190801|2019-03-06 21:00,7,17.15,17.15,17.15,17.15,4
20190801|2019-03-06 22:30,7,17.15,17.18,17.15,17.18,5
20190801|2019-03-06 23:00,7,17.18,17.18,17.18,17.18,2
20190801|2019-03-07 01:00,7,17.2,17.22,17.2,17.21,11
20190801|2019-03-07 02:00,7,17.23,17.23,17.21,17.22,13
20190801|2019-03-07 03:00,7,17.2,17.2,17.2,17.2,1
20190801|2019-03-07 05:00,7,17.2,17.23,17.2,17.23,71
20190801|2019-03-07 05:30,7,17.21,17.21,17.21,17.21,1
20190801|2019-03-07 06:00,7,17.2,17.2,17.2,17.2,5
20190801|2019-03-07 06:30,7,17.15,17.15,17.1,17.1,4
20190801|2019-03-07 07:00,7,17.1,17.1,17.1,17.1,20
20190801|2019-03-07 07:30,7,17.1,17.16,17.1,17.16,22
20190801|2019-03-07 08:00,7,17.16,17.16,17.15,17.15,48
20190801|2019-03-07 08:30,7,17.16,17.5,17.16,17.42,301
20190801|2019-03-07 09:00,7,17.41,17.55,17.35,17.45,205
20190801|2019-03-07 09:30,7,17.45,17.52,17.31,17.35,174
20190801|2019-03-07 10:00,7,17.35,17.37,17.3,17.32,74
20190801|2019-03-07 10:30,7,17.3,17.32,17.2,17.31,60
20190801|2019-03-07 11:00,7,17.37,17.37,17.25,17.25,96
20190801|2019-03-07 11:30,7,17.25,17.3,17.25,17.25,28
20190801|2019-03-07 12:00,7,17.2,17.26,17.2,17.26,27
20190801|2019-03-07 12:30,7,17.27,17.32,17.23,17.25,34
20190801|2019-03-07 13:00,7,17.3,17.4,17.26,17.35,35
20190801|2019-03-07 13:30,7,17.35,17.44,17.35,17.43,68
20190801|2019-03-07 14:00,7,17.46,17.48,17.35,17.35,75
20190801|2019-03-07 14:30,7,17.4,17.45,17.34,17.4,204
20190801|2019-03-07 15:00,7,17.4,17.45,17.35,17.45,267
20190801|2019-03-07 15:30,7,17.42,17.42,17.4,17.42,117
20190801|2019-03-07 17:00,8,17.4,17.4,17.4,17.4,3
20190801|2019-03-07 17:30,8,17.4,17.4,17.4,17.4,4
20190801|2019-03-07 18:00,8,17.43,17.43,17.43,17.43,1
20190801|2019-03-07 18:30,8,17.45,17.47,17.45,17.47,7
20190801|2019-03-07 19:00,8,17.48,17.5,17.47,17.47,3
20190801|2019-03-07 19:30,8,17.5,17.52,17.45,17.45,10
20190801|2019-03-07 20:00,8,17.45,17.45,17.45,17.45,2
20190801|2019-03-07 21:30,8,17.45,17.45,17.45,17.45,5
20190801|2019-03-07 22:00,8,17.47,17.47,17.47,17.47,1
20190801|2019-03-07 22:30,8,17.5,17.5,17.5,17.5,11
20190801|2019-03-07 23:30,8,17.52,17.52,17.52,17.52,1
20190801|2019-03-08 00:00,8,17.5,17.57,17.5,17.57,51
20190801|2019-03-08 00:30,8,17.55,17.57,17.53,17.55,47
20190801|2019-03-08 01:00,8,17.55,17.6,17.55,17.6,22
20190801|2019-03-08 01:30,8,17.57,17.6,17.57,17.6,11
20190801|2019-03-08 02:00,8,17.55,17.56,17.55,17.55,8
20190801|2019-03-08 02:30,8,17.55,17.56,17.55,17.56,43
20190801|2019-03-08 03:00,8,17.55,17.55,17.55,17.55,5
20190801|2019-03-08 04:00,8,17.56,17.6,17.56,17.6,4
20190801|2019-03-08 04:30,8,17.61,17.61,17.57,17.57,3
20190801|2019-03-08 05:30,8,17.6,17.6,17.6,17.6,6
20190801|2019-03-08 06:00,8,17.57,17.57,17.57,17.57,1
20190801|2019-03-08 06:30,8,17.6,17.6,17.6,17.6,5
20190801|2019-03-08 07:00,8,17.61,17.61,17.56,17.56,95
20190801|2019-03-08 07:30,8,17.58,17.75,17.55,17.75,34
20190801|2019-03-08 08:00,8,17.75,17.78,17.73,17.73,155
20190801|2019-03-08 08:30,8,17.7,17.77,17.7,17.75,53
20190801|2019-03-08 09:00,8,17.8,17.85,17.72,17.8,229
20190801|2019-03-08 09:30,8,17.79,17.81,17.62,17.72,287
20190801|2019-03-08 10:00,8,17.75,17.75,17.6,17.6,28
20190801|2019-03-08 10:30,8,17.56,17.65,17.56,17.65,149
20190801|2019-03-08 11:00,8,17.68,17.73,17.65,17.67,124
20190801|2019-03-08 11:30,8,17.65,17.78,17.65,17.77,97
20190801|2019-03-08 12:00,8,17.77,17.8,17.71,17.73,49
20190801|2019-03-08 12:30,8,17.73,17.75,17.7,17.71,32
20190801|2019-03-08 13:00,8,17.75,17.75,17.7,17.71,57
20190801|2019-03-08 13:30,8,17.73,17.73,17.6,17.66,151
20190801|2019-03-08 14:00,8,17.66,17.75,17.61,17.75,200
20190801|2019-03-08 14:30,8,17.71,17.75,17.6,17.6,118
20190801|2019-03-08 15:00,8,17.56,17.56,17.4,17.5,262
20190801|2019-03-08 15:30,8,17.5,17.52,17.5,17.51,12
20190801|2019-03-10 19:30,11,17.65,17.65,17.65,17.65,10
20190801|2019-03-10 20:00,11,17.6,17.6,17.57,17.57,30
20190801|2019-03-10 20:30,11,17.51,17.51,17.51,17.51,1
20190801|2019-03-10 21:00,11,17.5,17.5,17.5,17.5,3
20190801|2019-03-10 22:00,11,17.45,17.47,17.45,17.47,13
20190801|2019-03-10 22:30,11,17.47,17.47,17.47,17.47,3
20190801|2019-03-10 23:00,11,17.45,17.46,17.45,17.46,2
20190801|2019-03-10 23:30,11,17.47,17.47,17.45,17.46,31
20190801|2019-03-11 00:00,11,17.45,17.45,17.45,17.45,5
20190801|2019-03-11 02:00,11,17.45,17.45,17.41,17.41,16
20190801|2019-03-11 06:30,11,17.4,17.4,17.4,17.4,12
20190801|2019-03-11 07:00,11,17.4,17.4,17.4,17.4,2
20190801|2019-03-11 08:00,11,17.37,17.37,17.37,17.37,26
20190801|2019-03-11 08:30,11,17.35,17.37,17.15,17.15,181
20190801|2019-03-11 09:00,11,17.15,17.15,17.11,17.15,116
20190801|2019-03-11 09:30,11,17.15,17.16,17.13,17.13,68
20190801|2019-03-11 10:00,11,17.11,17.12,17.06,17.12,442
20190801|2019-03-11 10:30,11,17.12,17.12,17.06,17.07,318
20190801|2019-03-11 11:00,11,17.1,17.1,17.06,17.1,178
20190801|2019-03-11 11:30,11,17.1,17.15,17.05,17.1,151
20190801|2019-03-11 12:00,11,17.1,17.1,17.05,17.05,157
20190801|2019-03-11 12:30,11,17.05,17.05,17,17.05,179
20190801|2019-03-11 13:00,11,17,17.05,17,17.05,91
20190801|2019-03-11 13:30,11,17.1,17.1,17,17.05,276
20190801|2019-03-11 14:00,11,17.05,17.06,16.95,17,159
20190801|2019-03-11 14:30,11,17,17,16.95,16.95,160
20190801|2019-03-11 15:00,11,17,17.05,16.95,16.98,278
20190801|2019-03-11 15:30,11,17,17,16.92,16.92,198
20190801|2019-03-11 17:00,12,16.89,16.95,16.89,16.93,35
20190801|2019-03-11 17:30,12,16.93,16.93,16.9,16.9,5
20190801|2019-03-11 19:00,12,16.85,16.85,16.85,16.85,1
20190801|2019-03-11 20:00,12,16.9,16.9,16.9,16.9,4
20190801|2019-03-11 21:30,12,16.85,16.85,16.85,16.85,4
20190801|2019-03-12 00:00,12,16.87,16.87,16.87,16.87,1
20190801|2019-03-12 03:30,12,16.9,16.9,16.9,16.9,7
20190801|2019-03-12 04:30,12,16.9,16.9,16.9,16.9,1
20190801|2019-03-12 05:00,12,16.92,16.92,16.92,16.92,1
20190801|2019-03-12 06:00,12,16.95,17,16.95,17,18
20190801|2019-03-12 06:30,12,16.97,16.97,16.95,16.95,8
20190801|2019-03-12 07:00,12,16.95,17,16.95,17,3
20190801|2019-03-12 07:30,12,16.95,16.95,16.88,16.9,4
20190801|2019-03-12 08:00,12,16.9,16.9,16.88,16.88,14
20190801|2019-03-12 08:30,12,16.89,16.93,16.83,16.85,137
20190801|2019-03-12 09:00,12,16.85,16.87,16.8,16.8,108
20190801|2019-03-12 09:30,12,16.8,16.83,16.77,16.8,159
20190801|2019-03-12 10:00,12,16.81,16.91,16.8,16.9,145
20190801|2019-03-12 10:30,12,16.9,16.9,16.76,16.76,166
20190801|2019-03-12 11:00,12,16.8,16.81,16.8,16.8,34
20190801|2019-03-12 11:30,12,16.81,16.85,16.81,16.82,67
20190801|2019-03-12 12:00,12,16.82,16.85,16.81,16.82,23
20190801|2019-03-12 12:30,12,16.85,16.85,16.8,16.81,54
20190801|2019-03-12 13:00,12,16.81,16.81,16.76,16.8,9
20190801|2019-03-12 13:30,12,16.8,16.81,16.77,16.77,104
20190801|2019-03-12 14:00,12,16.78,16.88,16.78,16.86,347
20190801|2019-03-12 14:30,12,16.9,16.92,16.8,16.82,279
20190801|2019-03-12 15:00,12,16.85,16.9,16.81,16.9,170
20190801|2019-03-12 15:30,12,16.88,16.9,16.85,16.85,102
20190801|2019-03-12 17:00,13,16.9,16.9,16.9,16.9,11
20190801|2019-03-12 17:30,13,16.9,16.9,16.9,16.9,1
20190801|2019-03-12 18:30,13,16.9,16.9,16.9,16.9,41
20190801|2019-03-12 19:00,13,16.9,16.92,16.9,16.92,19
20190801|2019-03-12 19:30,13,16.91,16.95,16.91,16.95,18
20190801|2019-03-12 20:00,13,16.95,16.96,16.92,16.95,15
20190801|2019-03-12 20:30,13,16.97,17,16.97,17,27
20190801|2019-03-12 21:00,13,17,17,17,17,5
20190801|2019-03-12 21:30,13,17,17.05,17,17.04,14
20190801|2019-03-12 23:00,13,17,17,17,17,2
20190801|2019-03-12 23:30,13,17,17,17,17,6
20190801|2019-03-13 03:00,13,16.95,16.95,16.95,16.95,2
20190801|2019-03-13 03:30,13,16.92,16.92,16.92,16.92,47
20190801|2019-03-13 05:00,13,16.87,16.87,16.87,16.87,1
20190801|2019-03-13 05:30,13,16.9,16.9,16.87,16.87,23
20190801|2019-03-13 06:30,13,16.83,16.83,16.83,16.83,1
20190801|2019-03-13 07:00,13,16.79,16.8,16.76,16.79,13
20190801|2019-03-13 07:30,13,16.8,16.8,16.8,16.8,8
20190801|2019-03-13 08:00,13,16.85,16.85,16.78,16.8,15
20190801|2019-03-13 08:30,13,16.8,16.82,16.77,16.78,128
20190801|2019-03-13 09:00,13,16.75,16.78,16.75,16.78,43
20190801|2019-03-13 09:30,13,16.75,16.78,16.71,16.71,122
20190801|2019-03-13 10:00,13,16.74,16.75,16.7,16.7,44
20190801|2019-03-13 10:30,13,16.74,16.75,16.7,16.71,63
20190801|2019-03-13 11:00,13,16.7,16.75,16.68,16.71,95
20190801|2019-03-13 11:30,13,16.71,16.78,16.7,16.72,349
20190801|2019-03-13 12:00,13,16.72,16.75,16.7,16.75,29
20190801|2019-03-13 12:30,13,16.72,16.75,16.72,16.75,114
20190801|2019-03-13 13:00,13,16.73,16.74,16.7,16.7,15
20190801|2019-03-13 13:30,13,16.75,16.77,16.72,16.72,228
20190801|2019-03-13 14:00,13,16.75,16.75,16.7,16.75,114
20190801|2019-03-13 14:30,13,16.77,16.77,16.7,16.72,350
20190801|2019-03-13 15:00,13,16.75,16.75,16.68,16.7,266
20190801|2019-03-13 15:30,13,16.71,16.71,16.7,16.7,11
20190801|2019-03-13 19:00,14,16.7,16.7,16.7,16.7,2
20190801|2019-03-13 20:00,14,16.75,16.76,16.74,16.74,13
20190801|2019-03-13 20:30,14,16.75,16.75,16.75,16.75,2
20190801|2019-03-13 22:30,14,16.75,16.75,16.75,16.75,3
20190801|2019-03-13 23:30,14,16.75,16.75,16.75,16.75,15
20190801|2019-03-14 00:30,14,16.71,16.71,16.71,16.71,1
20190801|2019-03-14 01:00,14,16.75,16.75,16.75,16.75,16
20190801|2019-03-14 05:00,14,16.7,16.7,16.7,16.7,15
20190801|2019-03-14 05:30,14,16.75,16.77,16.75,16.77,4
20190801|2019-03-14 07:00,14,16.71,16.71,16.66,16.68,25
20190801|2019-03-14 07:30,14,16.65,16.66,16.65,16.66,2
20190801|2019-03-14 08:00,14,16.65,16.66,16.65,16.66,5
20190801|2019-03-14 08:30,14,16.7,16.71,16.62,16.63,136
20190801|2019-03-14 09:00,14,16.63,16.75,16.63,16.75,99
20190801|2019-03-14 09:30,14,16.7,16.75,16.65,16.65,154
20190801|2019-03-14 10:00,14,16.66,16.7,16.65,16.68,52
20190801|2019-03-14 10:30,14,16.65,16.7,16.65,16.68,71
20190801|2019-03-14 11:00,14,16.7,16.7,16.65,16.67,196
20190801|2019-03-14 11:30,14,16.68,16.7,16.65,16.7,157
20190801|2019-03-14 12:00,14,16.66,16.74,16.66,16.73,119
20190801|2019-03-14 12:30,14,16.71,16.82,16.71,16.77,160
20190801|2019-03-14 13:00,14,16.77,16.81,16.66,16.7,164
20190801|2019-03-14 13:30,14,16.7,16.75,16.66,16.7,154
20190801|2019-03-14 14:00,14,16.71,16.72,16.65,16.68,265
20190801|2019-03-14 14:30,14,16.66,16.75,16.66,16.72,499
20190801|2019-03-14 15:00,14,16.72,16.78,16.7,16.78,313
20190801|2019-03-14 15:30,14,16.78,16.82,16.77,16.77,216
20190801|2019-03-14 21:00,15,16.75,16.76,16.75,16.76,3
20190801|2019-03-14 21:30,15,16.75,16.75,16.75,16.75,26
20190801|2019-03-14 22:00,15,16.75,16.75,16.75,16.75,2
20190801|2019-03-14 23:00,15,16.75,16.75,16.75,16.75,8
20190801|2019-03-15 03:00,15,16.8,16.8,16.8,16.8,4
20190801|2019-03-15 03:30,15,16.76,16.76,16.76,16.76,38
20190801|2019-03-15 05:00,15,16.8,16.8,16.75,16.76,29
20190801|2019-03-15 05:30,15,16.75,16.75,16.75,16.75,56
20190801|2019-03-15 08:00,15,16.75,16.8,16.75,16.77,68
20190801|2019-03-15 08:30,15,16.78,16.8,16.65,16.65,52
20190801|2019-03-15 09:00,15,16.67,16.75,16.66,16.7,161
20190801|2019-03-15 09:30,15,16.67,16.7,16.65,16.65,167
20190801|2019-03-15 10:00,15,16.65,16.67,16.55,16.55,205
20190801|2019-03-15 10:30,15,16.6,16.6,16.53,16.55,278
20190801|2019-03-15 11:00,15,16.55,16.58,16.53,16.55,72
20190801|2019-03-15 11:30,15,16.55,16.6,16.55,16.58,97
20190801|2019-03-15 12:00,15,16.56,16.56,16.55,16.56,53
20190801|2019-03-15 12:30,15,16.56,16.56,16.56,16.56,65
20190801|2019-03-15 13:00,15,16.6,16.66,16.6,16.65,270
20190801|2019-03-15 13:30,15,16.61,16.64,16.61,16.61,98
20190801|2019-03-15 14:00,15,16.61,16.69,16.6,16.62,284
20190801|2019-03-15 14:30,15,16.65,16.7,16.62,16.68,417
20190801|2019-03-15 15:00,15,16.7,16.7,16.55,16.6,550
20190801|2019-03-15 15:30,15,16.57,16.6,16.55,16.55,65
20190801|2019-03-17 18:30,18,16.6,16.6,16.6,16.6,1
20190801|2019-03-17 19:00,18,16.6,16.6,16.6,16.6,1
20190801|2019-03-17 19:30,18,16.63,16.63,16.62,16.62,2
20190801|2019-03-17 20:00,18,16.65,16.66,16.65,16.66,2
20190801|2019-03-17 21:00,18,16.65,16.65,16.65,16.65,11
20190801|2019-03-17 21:30,18,16.61,16.61,16.61,16.61,2
20190801|2019-03-17 22:00,18,16.62,16.62,16.6,16.6,4
20190801|2019-03-17 22:30,18,16.6,16.6,16.6,16.6,1
20190801|2019-03-18 04:00,18,16.6,16.6,16.6,16.6,2
20190801|2019-03-18 05:30,18,16.55,16.55,16.55,16.55,18
20190801|2019-03-18 06:00,18,16.55,16.55,16.55,16.55,5
20190801|2019-03-18 06:30,18,16.55,16.55,16.55,16.55,1
20190801|2019-03-18 07:00,18,16.55,16.65,16.55,16.65,24
20190801|2019-03-18 08:00,18,16.6,16.63,16.6,16.6,17
20190801|2019-03-18 08:30,18,16.6,16.62,16.57,16.6,103
20190801|2019-03-18 09:00,18,16.57,16.57,16.52,16.55,82
20190801|2019-03-18 09:30,18,16.55,16.58,16.55,16.56,71
20190801|2019-03-18 10:00,18,16.56,16.65,16.56,16.65,107
20190801|2019-03-18 10:30,18,16.66,16.72,16.61,16.7,128
20190801|2019-03-18 11:00,18,16.65,16.7,16.65,16.7,112
20190801|2019-03-18 11:30,18,16.65,16.67,16.6,16.6,140
20190801|2019-03-18 12:00,18,16.56,16.6,16.56,16.57,64
20190801|2019-03-18 12:30,18,16.6,16.6,16.6,16.6,99
20190801|2019-03-18 13:00,18,16.55,16.61,16.55,16.57,175
20190801|2019-03-18 13:30,18,16.55,16.61,16.55,16.6,44
20190801|2019-03-18 14:00,18,16.62,16.65,16.61,16.63,187
20190801|2019-03-18 14:30,18,16.65,16.67,16.6,16.63,462
20190801|2019-03-18 15:00,18,16.61,16.85,16.6,16.82,4394
20190801|2019-03-18 15:30,18,16.81,16.82,16.7,16.71,113
20190801|2019-03-18 19:00,19,16.75,16.76,16.75,16.75,67
20190801|2019-03-18 20:00,19,16.75,16.75,16.75,16.75,5
20190801|2019-03-18 20:30,19,16.75,16.75,16.75,16.75,26
20190801|2019-03-18 21:30,19,16.75,16.75,16.75,16.75,4
20190801|2019-03-18 22:00,19,16.75,16.75,16.75,16.75,5
20190801|2019-03-19 01:30,19,16.75,16.75,16.75,16.75,8
20190801|2019-03-19 02:00,19,16.75,16.75,16.75,16.75,30
20190801|2019-03-19 02:30,19,16.75,16.75,16.75,16.75,5
20190801|2019-03-19 03:30,19,16.71,16.71,16.66,16.66,31
20190801|2019-03-19 04:30,19,16.66,16.66,16.66,16.66,3
20190801|2019-03-19 05:30,19,16.66,16.66,16.65,16.65,17
20190801|2019-03-19 06:00,19,16.66,16.66,16.66,16.66,2
20190801|2019-03-19 06:30,19,16.7,16.7,16.66,16.66,2
20190801|2019-03-19 07:00,19,16.65,16.67,16.65,16.67,40
20190801|2019-03-19 07:30,19,16.66,16.67,16.65,16.67,21
20190801|2019-03-19 08:00,19,16.65,16.65,16.62,16.65,290
20190801|2019-03-19 08:30,19,16.65,16.95,16.65,16.81,4309
20190801|2019-03-19 09:00,19,16.81,16.85,16.8,16.82,312
20190801|2019-03-19 09:30,19,16.82,16.87,16.81,16.85,462
20190801|2019-03-19 10:00,19,16.84,16.88,16.8,16.85,87
20190801|2019-03-19 10:30,19,16.86,16.9,16.81,16.84,413
20190801|2019-03-19 11:00,19,16.85,16.85,16.82,16.85,89
20190801|2019-03-19 11:30,19,16.85,17.01,16.85,16.9,482
20190801|2019-03-19 12:00,19,16.9,16.92,16.8,16.81,377
20190801|2019-03-19 12:30,19,16.85,16.85,16.75,16.77,320
20190801|2019-03-19 13:00,19,16.78,16.82,16.76,16.77,89
20190801|2019-03-19 13:30,19,16.75,16.8,16.72,16.8,237
20190801|2019-03-19 14:00,19,16.8,16.86,16.75,16.85,216
20190801|2019-03-19 14:30,19,16.86,16.9,16.8,16.8,381
20190801|2019-03-19 15:00,19,16.81,16.88,16.77,16.8,1130
20190801|2019-03-19 15:30,19,16.8,16.85,16.8,16.82,92
20190801|2019-03-19 17:00,20,16.81,16.82,16.81,16.82,74
20190801|2019-03-19 17:30,20,16.85,16.85,16.83,16.83,5
20190801|2019-03-19 18:00,20,16.86,16.87,16.86,16.87,4
20190801|2019-03-19 18:30,20,16.85,16.9,16.85,16.87,20
20190801|2019-03-19 19:00,20,16.85,16.86,16.85,16.86,2
20190801|2019-03-19 19:30,20,16.87,16.87,16.86,16.86,4
20190801|2019-03-19 20:00,20,16.86,16.9,16.86,16.9,24
20190801|2019-03-19 20:30,20,16.87,16.87,16.87,16.87,4
20190801|2019-03-19 21:00,20,16.87,16.87,16.87,16.87,1
20190801|2019-03-19 21:30,20,16.85,16.85,16.85,16.85,2
20190801|2019-03-20 01:00,20,16.85,16.85,16.85,16.85,6
20190801|2019-03-20 02:30,20,16.85,16.85,16.85,16.85,5
20190801|2019-03-20 04:30,20,16.8,16.8,16.8,16.8,9
20190801|2019-03-20 05:00,20,16.8,16.8,16.77,16.8,48
20190801|2019-03-20 05:30,20,16.8,16.8,16.8,16.8,1
20190801|2019-03-20 06:30,20,16.8,16.8,16.8,16.8,2
20190801|2019-03-20 07:00,20,16.77,16.78,16.77,16.78,4
20190801|2019-03-20 07:30,20,16.77,16.82,16.77,16.8,57
20190801|2019-03-20 08:00,20,16.82,16.83,16.8,16.81,44
20190801|2019-03-20 08:30,20,16.8,16.95,16.8,16.95,386
20190801|2019-03-20 09:00,20,16.95,16.95,16.86,16.95,160
20190801|2019-03-20 09:30,20,16.9,16.95,16.88,16.88,99
20190801|2019-03-20 10:00,20,16.86,16.87,16.8,16.85,218
20190801|2019-03-20 10:30,20,16.82,16.88,16.82,16.88,194
20190801|2019-03-20 11:00,20,16.85,16.9,16.82,16.85,40
20190801|2019-03-20 11:30,20,16.85,16.95,16.85,16.86,76
20190801|2019-03-20 12:00,20,16.86,16.86,16.8,16.85,48
20190801|2019-03-20 12:30,20,16.85,16.9,16.81,16.88,159
20190801|2019-03-20 13:00,20,16.9,16.9,16.71,16.75,300
20190801|2019-03-20 13:30,20,16.72,16.72,16.65,16.66,208
20190801|2019-03-20 14:00,20,16.65,16.76,16.65,16.76,237
20190801|2019-03-20 14:30,20,16.76,16.95,16.76,16.87,875
20190801|2019-03-20 15:00,20,16.9,16.91,16.81,16.9,2002
20190801|2019-03-20 15:30,20,16.87,16.96,16.87,16.93,146
20190801|2019-03-20 17:00,21,16.95,17,16.95,17,5
20190801|2019-03-20 18:00,21,16.95,16.95,16.95,16.95,1
20190801|2019-03-20 19:00,21,16.87,16.87,16.82,16.82,57
20190801|2019-03-20 19:30,21,16.82,16.85,16.82,16.85,71
20190801|2019-03-20 20:00,21,16.86,16.86,16.85,16.85,3
20190801|2019-03-20 22:00,21,16.9,16.9,16.9,16.9,3
20190801|2019-03-21 00:00,21,16.85,16.85,16.85,16.85,103
20190801|2019-03-21 00:30,21,16.87,16.87,16.87,16.87,6
20190801|2019-03-21 01:30,21,16.88,16.93,16.88,16.93,2
20190801|2019-03-21 02:00,21,16.92,16.92,16.92,16.92,1
20190801|2019-03-21 02:30,21,16.95,16.95,16.95,16.95,12
20190801|2019-03-21 03:30,21,16.95,16.95,16.95,16.95,1
20190801|2019-03-21 04:00,21,16.95,16.95,16.95,16.95,24
20190801|2019-03-21 05:00,21,16.95,16.95,16.92,16.92,48
20190801|2019-03-21 06:00,21,16.91,16.95,16.91,16.95,19
20190801|2019-03-21 06:30,21,16.96,16.98,16.96,16.96,4
20190801|2019-03-21 07:00,21,16.96,16.96,16.96,16.96,2
20190801|2019-03-21 07:30,21,16.98,16.98,16.96,16.96,27
20190801|2019-03-21 08:00,21,16.95,17,16.93,16.93,31
20190801|2019-03-21 08:30,21,16.9,16.92,16.8,16.8,484
20190801|2019-03-21 09:00,21,16.81,16.85,16.75,16.8,308
20190801|2019-03-21 09:30,21,16.8,16.85,16.77,16.78,264
20190801|2019-03-21 10:00,21,16.77,16.82,16.75,16.82,366
20190801|2019-03-21 10:30,21,16.82,16.82,16.72,16.72,115
20190801|2019-03-21 11:00,21,16.75,16.8,16.72,16.75,646
20190801|2019-03-21 11:30,21,16.75,16.76,16.67,16.7,126
20190801|2019-03-21 12:00,21,16.67,16.7,16.66,16.67,65
20190801|2019-03-21 12:30,21,16.67,16.75,16.66,16.7,151
20190801|2019-03-21 13:00,21,16.71,16.73,16.69,16.7,96
20190801|2019-03-21 13:30,21,16.66,16.7,16.65,16.7,103
20190801|2019-03-21 14:00,21,16.66,16.7,16.65,16.65,211
20190801|2019-03-21 14:30,21,16.66,16.8,16.65,16.75,564
20190801|2019-03-21 15:00,21,16.75,16.8,16.6,16.65,1793
20190801|2019-03-21 15:30,21,16.66,16.7,16.65,16.65,86
20190801|2019-03-21 18:00,22,16.7,16.7,16.7,16.7,2
20190801|2019-03-21 18:30,22,16.7,16.7,16.7,16.7,11
20190801|2019-03-21 19:00,22,16.7,16.7,16.7,16.7,7
20190801|2019-03-21 19:30,22,16.72,16.72,16.72,16.72,1
20190801|2019-03-21 20:00,22,16.71,16.76,16.71,16.76,20
20190801|2019-03-21 20:30,22,16.75,16.75,16.75,16.75,10
20190801|2019-03-21 21:00,22,16.75,16.75,16.75,16.75,12
20190801|2019-03-21 21:30,22,16.8,16.8,16.77,16.78,64
20190801|2019-03-21 22:00,22,16.76,16.76,16.76,16.76,3
20190801|2019-03-22 00:30,22,16.8,16.8,16.8,16.8,1
20190801|2019-03-22 02:00,22,16.73,16.75,16.73,16.75,19
20190801|2019-03-22 02:30,22,16.75,16.75,16.75,16.75,1
20190801|2019-03-22 03:30,22,16.75,16.82,16.75,16.82,13
20190801|2019-03-22 04:00,22,16.82,16.82,16.82,16.82,1
20190801|2019-03-22 04:30,22,16.81,16.81,16.81,16.81,1
20190801|2019-03-22 05:00,22,16.8,16.8,16.77,16.8,22
20190801|2019-03-22 06:00,22,16.8,16.8,16.8,16.8,1
20190801|2019-03-22 06:30,22,16.83,16.85,16.83,16.85,18
20190801|2019-03-22 07:00,22,16.85,16.88,16.85,16.85,52
20190801|2019-03-22 07:30,22,16.82,16.85,16.82,16.85,6
20190801|2019-03-22 08:00,22,16.86,16.87,16.85,16.85,52
20190801|2019-03-22 08:30,22,16.8,16.98,16.72,16.81,4698
20190801|2019-03-22 09:00,22,16.81,16.9,16.8,16.9,666
20190801|2019-03-22 09:30,22,16.88,17.12,16.85,17.11,774
20190801|2019-03-22 10:00,22,17.1,17.15,17.02,17.1,192
20190801|2019-03-22 10:30,22,17.11,17.4,17.1,17.4,1569
20190801|2019-03-22 11:00,22,17.38,17.4,17.25,17.33,369
20190801|2019-03-22 11:30,22,17.33,17.37,17.2,17.2,535
20190801|2019-03-22 12:00,22,17.22,17.22,17.11,17.2,143
20190801|2019-03-22 12:30,22,17.15,17.17,17.07,17.17,75
20190801|2019-03-22 13:00,22,17.15,17.15,16.96,17,256
20190801|2019-03-22 13:30,22,17.05,17.07,16.97,17,553
20190801|2019-03-22 14:00,22,17,17.19,17,17.15,254
20190801|2019-03-22 14:30,22,17.17,17.3,17.07,17.3,1725
20190801|2019-03-22 15:00,22,17.28,17.3,17.2,17.28,459
20190801|2019-03-22 15:30,22,17.27,17.32,17.22,17.28,123
20190801|2019-03-24 17:00,25,17.25,17.31,17.24,17.3,55
20190801|2019-03-24 17:30,25,17.35,17.35,17.35,17.35,2
20190801|2019-03-24 18:30,25,17.31,17.31,17.3,17.3,12
20190801|2019-03-24 19:00,25,17.32,17.37,17.32,17.33,22
20190801|2019-03-24 19:30,25,17.41,17.46,17.41,17.44,84
20190801|2019-03-24 20:00,25,17.46,17.46,17.37,17.37,14
20190801|2019-03-24 20:30,25,17.36,17.36,17.36,17.36,1
20190801|2019-03-24 21:00,25,17.36,17.37,17.36,17.37,2
20190801|2019-03-24 23:30,25,17.43,17.45,17.42,17.42,58
20190801|2019-03-25 01:00,25,17.43,17.46,17.43,17.46,45
20190801|2019-03-25 01:30,25,17.48,17.5,17.48,17.48,9
20190801|2019-03-25 02:00,25,17.45,17.45,17.41,17.41,77
20190801|2019-03-25 02:30,25,17.42,17.42,17.41,17.42,113
20190801|2019-03-25 03:00,25,17.4,17.41,17.4,17.41,13
20190801|2019-03-25 03:30,25,17.4,17.4,17.37,17.37,5
20190801|2019-03-25 04:00,25,17.4,17.41,17.36,17.4,18
20190801|2019-03-25 04:30,25,17.37,17.37,17.3,17.35,44
20190801|2019-03-25 05:30,25,17.31,17.32,17.31,17.32,9
20190801|2019-03-25 06:00,25,17.31,17.32,17.3,17.31,66
20190801|2019-03-25 06:30,25,17.35,17.35,17.28,17.31,120
20190801|2019-03-25 07:00,25,17.3,17.3,17.25,17.25,27
20190801|2019-03-25 07:30,25,17.28,17.28,17.25,17.25,31
20190801|2019-03-25 08:00,25,17.25,17.35,17.25,17.34,73
20190801|2019-03-25 08:30,25,17.35,17.55,17.16,17.55,1459
20190801|2019-03-25 09:00,25,17.5,17.52,17.4,17.42,673
20190801|2019-03-25 09:30,25,17.4,17.46,17.27,17.31,172
20190801|2019-03-25 10:00,25,17.35,17.35,17.17,17.17,123
20190801|2019-03-25 10:30,25,17.2,17.38,17.2,17.35,63
20190801|2019-03-25 11:00,25,17.4,17.4,17.25,17.3,57
20190801|2019-03-25 11:30,25,17.3,17.45,17.3,17.35,101
20190801|2019-03-25 12:00,25,17.35,17.36,17.27,17.35,50
20190801|2019-03-25 12:30,25,17.36,17.5,17.3,17.47,87
20190801|2019-03-25 13:00,25,17.45,17.55,17.4,17.54,271
20190801|2019-03-25 13:30,25,17.5,17.55,17.45,17.5,333
20190801|2019-03-25 14:00,25,17.47,17.52,17.37,17.4,260
20190801|2019-03-25 14:30,25,17.37,17.5,17.37,17.5,826
20190801|2019-03-25 15:00,25,17.51,17.55,17.4,17.45,427
20190801|2019-03-25 15:30,25,17.45,17.45,17.4,17.42,48
20190801|2019-03-25 17:00,26,17.4,17.4,17.4,17.4,2
20190801|2019-03-25 18:30,26,17.4,17.4,17.4,17.4,38
20190801|2019-03-25 19:00,26,17.4,17.41,17.4,17.4,107
20190801|2019-03-25 19:30,26,17.4,17.4,17.4,17.4,10
20190801|2019-03-25 20:00,26,17.35,17.36,17.32,17.34,22
20190801|2019-03-25 20:30,26,17.35,17.35,17.34,17.34,4
20190801|2019-03-25 21:00,26,17.35,17.35,17.35,17.35,1
20190801|2019-03-25 21:30,26,17.35,17.35,17.35,17.35,1
20190801|2019-03-25 23:30,26,17.35,17.36,17.35,17.36,2
20190801|2019-03-26 02:00,26,17.38,17.38,17.38,17.38,6
20190801|2019-03-26 02:30,26,17.38,17.38,17.38,17.38,4
20190801|2019-03-26 03:00,26,17.35,17.4,17.31,17.35,40
20190801|2019-03-26 04:00,26,17.3,17.3,17.25,17.3,24
20190801|2019-03-26 04:30,26,17.28,17.28,17.28,17.28,1
20190801|2019-03-26 05:00,26,17.26,17.27,17.25,17.26,25
20190801|2019-03-26 05:30,26,17.21,17.21,17.2,17.2,2
20190801|2019-03-26 06:00,26,17.2,17.2,17.2,17.2,43
20190801|2019-03-26 06:30,26,17.2,17.22,17.2,17.22,8
20190801|2019-03-26 07:00,26,17.22,17.25,17.2,17.23,59
20190801|2019-03-26 07:30,26,17.23,17.27,17.2,17.25,41
20190801|2019-03-26 08:00,26,17.25,17.25,17.22,17.22,55
20190801|2019-03-26 08:30,26,17.2,17.21,17.1,17.13,200
20190801|2019-03-26 09:00,26,17.12,17.18,17.11,17.15,549
20190801|2019-03-26 09:30,26,17.15,17.17,17.1,17.1,223
20190801|2019-03-26 10:00,26,17.1,17.15,17.1,17.15,289
20190801|2019-03-26 10:30,26,17.15,17.2,17.11,17.15,498
20190801|2019-03-26 11:00,26,17.15,17.2,17.1,17.17,66
20190801|2019-03-26 11:30,26,17.2,17.27,17.17,17.2,191
20190801|2019-03-26 12:00,26,17.18,17.2,17.15,17.2,48
20190801|2019-03-26 12:30,26,17.22,17.3,17.22,17.3,587
20190801|2019-03-26 13:00,26,17.33,17.36,17.25,17.3,111
20190801|2019-03-26 13:30,26,17.32,17.35,17.25,17.25,157
20190801|2019-03-26 14:00,26,17.25,17.3,17.2,17.27,363
20190801|2019-03-26 14:30,26,17.3,17.32,17.2,17.2,207
20190801|2019-03-26 15:00,26,17.25,17.3,17.2,17.25,410
20190801|2019-03-26 15:30,26,17.25,17.26,17.2,17.23,194
20190801|2019-03-26 17:00,27,17.23,17.25,17.23,17.25,8
20190801|2019-03-26 17:30,27,17.26,17.26,17.26,17.26,4
20190801|2019-03-26 18:00,27,17.26,17.26,17.26,17.26,48
20190801|2019-03-26 18:30,27,17.26,17.26,17.26,17.26,3
20190801|2019-03-26 19:00,27,17.26,17.26,17.25,17.25,30
20190801|2019-03-26 19:30,27,17.26,17.26,17.26,17.26,1
20190801|2019-03-26 20:00,27,17.3,17.33,17.3,17.33,38
20190801|2019-03-26 20:30,27,17.3,17.3,17.3,17.3,27
20190801|2019-03-26 21:00,27,17.3,17.3,17.3,17.3,15
20190801|2019-03-26 21:30,27,17.3,17.3,17.3,17.3,4
20190801|2019-03-27 01:30,27,17.18,17.18,17.18,17.18,3
20190801|2019-03-27 02:30,27,17.19,17.19,17.19,17.19,18
20190801|2019-03-27 03:00,27,17.2,17.25,17.2,17.25,18
20190801|2019-03-27 04:00,27,17.2,17.2,17.2,17.2,2
20190801|2019-03-27 04:30,27,17.25,17.25,17.25,17.25,1
20190801|2019-03-27 05:00,27,17.28,17.33,17.28,17.33,6
20190801|2019-03-27 05:30,27,17.35,17.35,17.35,17.35,6
20190801|2019-03-27 06:00,27,17.35,17.35,17.32,17.32,44
20190801|2019-03-27 07:00,27,17.3,17.35,17.3,17.32,33
20190801|2019-03-27 07:30,27,17.3,17.3,17.28,17.28,29
20190801|2019-03-27 08:00,27,17.25,17.25,17.21,17.25,74
20190801|2019-03-27 08:30,27,17.25,17.26,17.2,17.25,145
20190801|2019-03-27 09:00,27,17.3,17.3,17.2,17.2,37
20190801|2019-03-27 09:30,27,17.23,17.4,17.23,17.4,60
20190801|2019-03-27 10:00,27,17.35,17.55,17.35,17.51,200
20190801|2019-03-27 10:30,27,17.55,17.6,17.51,17.55,358
20190801|2019-03-27 11:00,27,17.55,17.55,17.41,17.45,68
20190801|2019-03-27 11:30,27,17.45,17.45,17.41,17.45,107
20190801|2019-03-27 12:00,27,17.45,17.55,17.38,17.47,904
20190801|2019-03-27 12:30,27,17.45,17.5,17.41,17.45,204
20190801|2019-03-27 13:00,27,17.45,17.5,17.41,17.47,152
20190801|2019-03-27 13:30,27,17.5,17.58,17.5,17.55,184
20190801|2019-03-27 14:00,27,17.55,17.57,17.45,17.45,91
20190801|2019-03-27 14:30,27,17.4,17.5,17.37,17.46,431
20190801|2019-03-27 15:00,27,17.45,17.55,17.45,17.55,579
20190801|2019-03-27 15:30,27,17.52,17.55,17.5,17.55,86
20190801|2019-03-27 17:00,28,17.55,17.55,17.55,17.55,3
20190801|2019-03-27 17:30,28,17.55,17.55,17.55,17.55,2
20190801|2019-03-27 18:30,28,17.55,17.55,17.55,17.55,1
20190801|2019-03-27 19:00,28,17.6,17.63,17.6,17.63,7
20190801|2019-03-27 20:00,28,17.65,17.65,17.6,17.65,48
20190801|2019-03-27 21:00,28,17.6,17.6,17.52,17.53,237
20190801|2019-03-27 21:30,28,17.55,17.55,17.55,17.55,1
20190801|2019-03-28 00:30,28,17.55,17.55,17.55,17.55,4
20190801|2019-03-28 01:00,28,17.6,17.6,17.6,17.6,1
20190801|2019-03-28 01:30,28,17.51,17.51,17.51,17.51,1
20190801|2019-03-28 02:30,28,17.55,17.55,17.55,17.55,7
20190801|2019-03-28 03:30,28,17.5,17.5,17.45,17.45,28
20190801|2019-03-28 04:00,28,17.46,17.46,17.46,17.46,1
20190801|2019-03-28 04:30,28,17.45,17.46,17.45,17.46,7
20190801|2019-03-28 05:30,28,17.46,17.46,17.46,17.46,10
20190801|2019-03-28 06:00,28,17.5,17.5,17.5,17.5,59
20190801|2019-03-28 06:30,28,17.52,17.52,17.52,17.52,9
20190801|2019-03-28 07:00,28,17.55,17.55,17.45,17.45,33
20190801|2019-03-28 07:30,28,17.46,17.47,17.46,17.47,17
20190801|2019-03-28 08:00,28,17.45,17.46,17.42,17.42,56
20190801|2019-03-28 08:30,28,17.42,17.45,17.31,17.35,169
20190801|2019-03-28 09:00,28,17.33,17.38,17.3,17.38,44
20190801|2019-03-28 09:30,28,17.35,17.45,17.3,17.4,300
20190801|2019-03-28 10:00,28,17.45,17.55,17.45,17.55,71
20190801|2019-03-28 10:30,28,17.6,17.6,17.46,17.47,125
20190801|2019-03-28 11:00,28,17.45,17.55,17.38,17.38,684
20190801|2019-03-28 11:30,28,17.4,17.41,17.35,17.36,80
20190801|2019-03-28 12:00,28,17.35,17.41,17.35,17.36,290
20190801|2019-03-28 12:30,28,17.36,17.41,17.29,17.31,657
20190801|2019-03-28 13:00,28,17.3,17.34,17.3,17.31,129
20190801|2019-03-28 13:30,28,17.33,17.45,17.33,17.4,111
20190801|2019-03-28 14:00,28,17.4,17.4,17.32,17.37,84
20190801|2019-03-28 14:30,28,17.37,17.4,17.33,17.36,209
20190801|2019-03-28 15:00,28,17.35,17.4,17.3,17.35,269
20190801|2019-03-28 15:30,28,17.35,17.35,17.3,17.33,164
20190801|2019-03-28 17:00,29,17.35,17.35,17.35,17.35,10
20190801|2019-03-28 18:00,29,17.35,17.35,17.35,17.35,14
20190801|2019-03-28 19:30,29,17.32,17.35,17.32,17.35,5
20190801|2019-03-28 20:00,29,17.4,17.4,17.4,17.4,11
20190801|2019-03-28 20:30,29,17.38,17.38,17.38,17.38,11
20190801|2019-03-28 22:00,29,17.35,17.35,17.35,17.35,1
20190801|2019-03-28 22:30,29,17.35,17.35,17.35,17.35,3
20190801|2019-03-28 23:30,29,17.35,17.35,17.35,17.35,7
20190801|2019-03-29 00:00,29,17.36,17.36,17.36,17.36,1
20190801|2019-03-29 01:00,29,17.35,17.35,17.35,17.35,3
20190801|2019-03-29 01:30,29,17.3,17.32,17.3,17.32,5
20190801|2019-03-29 03:30,29,17.32,17.36,17.32,17.36,5
20190801|2019-03-29 05:30,29,17.35,17.35,17.35,17.35,4
20190801|2019-03-29 06:00,29,17.3,17.3,17.28,17.28,25
20190801|2019-03-29 06:30,29,17.27,17.27,17.27,17.27,3
20190801|2019-03-29 07:30,29,17.26,17.26,17.25,17.26,50
20190801|2019-03-29 08:00,29,17.3,17.3,17.25,17.25,106
20190801|2019-03-29 08:30,29,17.23,17.3,17.12,17.2,425
20190801|2019-03-29 09:00,29,17.15,17.17,17.07,17.12,944
20190801|2019-03-29 09:30,29,17.1,17.25,17.1,17.25,194
20190801|2019-03-29 10:00,29,17.2,17.22,17.16,17.21,100
20190801|2019-03-29 10:30,29,17.2,17.25,17.2,17.25,101
20190801|2019-03-29 11:00,29,17.25,17.32,17.2,17.2,141
20190801|2019-03-29 11:30,29,17.2,17.2,17.15,17.2,82
20190801|2019-03-29 12:00,29,17.21,17.25,17.21,17.25,74
20190801|2019-03-29 12:30,29,17.22,17.22,17.16,17.16,149
20190801|2019-03-29 13:00,29,17.15,17.16,17.1,17.1,158
20190801|2019-03-29 13:30,29,17.1,17.13,17.1,17.1,498
20190801|2019-03-29 14:00,29,17.1,17.15,17.1,17.1,337
20190801|2019-03-29 14:30,29,17.11,17.11,16.97,17,918
20190801|2019-03-29 15:00,29,17,17.05,16.92,17.02,1436
20190801|2019-03-29 15:30,29,17.05,17.1,17,17.06,185
20190801|2019-03-31 17:00,1,17,17,17,17,1
20190801|2019-03-31 17:30,1,16.95,16.95,16.95,16.95,1
20190801|2019-03-31 18:30,1,16.95,16.95,16.95,16.95,2
20190801|2019-03-31 19:00,1,16.91,16.91,16.9,16.9,5
20190801|2019-04-01 00:30,1,16.9,16.9,16.9,16.9,6
20190801|2019-04-01 03:00,1,16.88,16.9,16.87,16.9,319
20190801|2019-04-01 03:30,1,16.86,16.88,16.86,16.87,477
20190801|2019-04-01 04:00,1,16.86,16.9,16.86,16.9,121
20190801|2019-04-01 04:30,1,16.88,16.92,16.88,16.92,62
20190801|2019-04-01 05:00,1,16.92,16.93,16.91,16.92,169
20190801|2019-04-01 06:00,1,16.9,16.9,16.9,16.9,6
20190801|2019-04-01 06:30,1,16.88,16.88,16.87,16.87,12
20190801|2019-04-01 07:00,1,16.85,16.85,16.85,16.85,1
20190801|2019-04-01 07:30,1,16.89,16.9,16.89,16.9,33
20190801|2019-04-01 08:00,1,16.9,16.9,16.87,16.89,19
20190801|2019-04-01 08:30,1,16.88,16.95,16.88,16.93,208
20190801|2019-04-01 09:00,1,16.9,16.9,16.79,16.82,249
20190801|2019-04-01 09:30,1,16.82,16.87,16.81,16.87,452
20190801|2019-04-01 10:00,1,16.85,16.92,16.82,16.9,902
20190801|2019-04-01 10:30,1,16.9,16.9,16.82,16.85,90
20190801|2019-04-01 11:00,1,16.85,16.85,16.82,16.82,61
20190801|2019-04-01 11:30,1,16.82,16.85,16.8,16.8,65
20190801|2019-04-01 12:00,1,16.81,16.82,16.8,16.81,218
20190801|2019-04-01 12:30,1,16.8,16.82,16.8,16.8,77
20190801|2019-04-01 13:00,1,16.85,16.85,16.8,16.81,39
20190801|2019-04-01 13:30,1,16.82,16.85,16.8,16.8,57
20190801|2019-04-01 14:00,1,16.83,16.86,16.8,16.85,157
20190801|2019-04-01 14:30,1,16.85,16.85,16.75,16.78,1467
20190801|2019-04-01 15:00,1,16.78,16.9,16.77,16.85,1276
20190801|2019-04-01 15:30,1,16.8,16.85,16.8,16.85,156
20190801|2019-04-01 17:00,2,16.85,16.85,16.8,16.8,131
20190801|2019-04-01 18:30,2,16.8,16.8,16.8,16.8,7
20190801|2019-04-01 19:00,2,16.8,16.8,16.8,16.8,41
20190801|2019-04-01 20:30,2,16.85,16.85,16.85,16.85,2
20190801|2019-04-01 21:00,2,16.85,16.85,16.83,16.83,22
20190801|2019-04-01 22:30,2,16.83,16.85,16.83,16.85,160
20190801|2019-04-01 23:00,2,16.85,16.85,16.85,16.85,10
20190801|2019-04-02 02:30,2,16.86,16.86,16.85,16.85,3
20190801|2019-04-02 03:00,2,16.81,16.81,16.81,16.81,1
20190801|2019-04-02 05:00,2,16.85,16.85,16.85,16.85,14
20190801|2019-04-02 05:30,2,16.81,16.81,16.81,16.81,1
20190801|2019-04-02 07:00,2,16.85,16.85,16.8,16.82,26
20190801|2019-04-02 07:30,2,16.82,16.82,16.82,16.82,1
20190801|2019-04-02 08:00,2,16.85,16.86,16.85,16.86,47
20190801|2019-04-02 08:30,2,16.9,16.9,16.85,16.85,161
20190801|2019-04-02 09:00,2,16.83,16.9,16.78,16.81,403
20190801|2019-04-02 09:30,2,16.81,16.85,16.8,16.82,135
20190801|2019-04-02 10:00,2,16.85,16.92,16.82,16.83,303
20190801|2019-04-02 10:30,2,16.82,16.86,16.8,16.85,502
20190801|2019-04-02 11:00,2,16.85,16.88,16.84,16.88,252
20190801|2019-04-02 11:30,2,16.85,16.85,16.82,16.82,61
20190801|2019-04-02 12:00,2,16.81,16.81,16.8,16.8,42
20190801|2019-04-02 12:30,2,16.81,16.85,16.81,16.85,13
20190801|2019-04-02 13:00,2,16.85,16.86,16.8,16.81,86
20190801|2019-04-02 13:30,2,16.81,16.9,16.81,16.87,849
20190801|2019-04-02 14:00,2,16.9,16.9,16.85,16.85,138
20190801|2019-04-02 14:30,2,16.9,16.9,16.85,16.86,556
20190801|2019-04-02 15:00,2,16.88,16.95,16.85,16.91,1131
20190801|2019-04-02 15:30,2,16.95,16.95,16.9,16.92,469
20190801|2019-04-02 17:00,3,16.95,16.95,16.95,16.95,14
20190801|2019-04-02 19:00,3,16.95,16.95,16.92,16.92,16
20190801|2019-04-02 19:30,3,16.9,16.9,16.85,16.85,37
20190801|2019-04-02 20:00,3,16.85,16.85,16.83,16.85,3
20190801|2019-04-03 00:00,3,16.83,16.83,16.83,16.83,1
20190801|2019-04-03 02:00,3,16.85,16.85,16.8,16.8,22
20190801|2019-04-03 02:30,3,16.8,16.8,16.76,16.76,48
20190801|2019-04-03 03:30,3,16.8,16.8,16.8,16.8,4
20190801|2019-04-03 05:00,3,16.8,16.8,16.8,16.8,1
20190801|2019-04-03 07:00,3,16.75,16.75,16.75,16.75,4
20190801|2019-04-03 08:30,3,16.8,16.8,16.75,16.76,55
20190801|2019-04-03 09:00,3,16.8,16.85,16.76,16.79,268
20190801|2019-04-03 09:30,3,16.8,16.81,16.76,16.76,212
20190801|2019-04-03 10:00,3,16.76,16.8,16.75,16.77,56
20190801|2019-04-03 10:30,3,16.78,16.8,16.75,16.77,129
20190801|2019-04-03 11:00,3,16.75,16.8,16.73,16.8,270
20190801|2019-04-03 11:30,3,16.79,16.85,16.77,16.82,177
20190801|2019-04-03 12:00,3,16.85,16.85,16.75,16.81,1105
20190801|2019-04-03 12:30,3,16.82,16.9,16.8,16.9,250
20190801|2019-04-03 13:00,3,16.93,16.95,16.85,16.85,108
20190801|2019-04-03 13:30,3,16.85,16.9,16.85,16.87,127
20190801|2019-04-03 14:00,3,16.85,16.97,16.85,16.87,439
20190801|2019-04-03 14:30,3,16.9,16.91,16.71,16.8,1989
20190801|2019-04-03 15:00,3,16.82,16.85,16.65,16.71,2362
20190801|2019-04-03 15:30,3,16.69,16.75,16.67,16.71,227
20190801|2019-04-03 17:00,4,16.71,16.71,16.7,16.7,12
20190801|2019-04-03 17:30,4,16.72,16.72,16.72,16.72,2
20190801|2019-04-03 18:30,4,16.72,16.72,16.72,16.72,7
20190801|2019-04-03 20:00,4,16.7,16.7,16.7,16.7,6
20190801|2019-04-03 20:30,4,16.68,16.68,16.68,16.68,16
20190801|2019-04-03 23:30,4,16.72,16.72,16.72,16.72,24
20190801|2019-04-04 01:30,4,16.75,16.77,16.75,16.77,46
20190801|2019-04-04 02:30,4,16.75,16.75,16.75,16.75,10
20190801|2019-04-04 03:00,4,16.8,16.8,16.77,16.77,13
20190801|2019-04-04 03:30,4,16.85,16.85,16.85,16.85,10
20190801|2019-04-04 04:00,4,16.8,16.8,16.8,16.8,7
20190801|2019-04-04 06:30,4,16.76,16.76,16.76,16.76,2
20190801|2019-04-04 07:00,4,16.76,16.76,16.76,16.76,2
20190801|2019-04-04 08:00,4,16.75,16.75,16.73,16.73,8
20190801|2019-04-04 08:30,4,16.73,16.73,16.63,16.66,520
20190801|2019-04-04 09:00,4,16.7,16.7,16.64,16.67,565
20190801|2019-04-04 09:30,4,16.67,16.73,16.63,16.66,375
20190801|2019-04-04 10:00,4,16.66,16.77,16.66,16.7,127
20190801|2019-04-04 10:30,4,16.7,16.78,16.68,16.75,117
20190801|2019-04-04 11:00,4,16.75,16.77,16.72,16.73,92
20190801|2019-04-04 11:30,4,16.75,16.82,16.75,16.8,88
20190801|2019-04-04 12:00,4,16.8,16.8,16.72,16.75,128
20190801|2019-04-04 12:30,4,16.75,16.75,16.7,16.73,103
20190801|2019-04-04 13:00,4,16.72,16.72,16.65,16.7,114
20190801|2019-04-04 13:30,4,16.67,16.7,16.65,16.7,128
20190801|2019-04-04 14:00,4,16.7,16.72,16.7,16.72,68
20190801|2019-04-04 14:30,4,16.73,16.8,16.67,16.77,1040
20190801|2019-04-04 15:00,4,16.8,16.86,16.76,16.76,1827
20190801|2019-04-04 15:30,4,16.75,16.8,16.73,16.76,168
20190801|2019-04-04 17:00,5,16.75,16.75,16.73,16.73,10
20190801|2019-04-04 17:30,5,16.73,16.75,16.73,16.75,12
20190801|2019-04-04 19:00,5,16.7,16.7,16.7,16.7,23
20190801|2019-04-05 01:00,5,16.71,16.71,16.71,16.71,1
20190801|2019-04-05 02:00,5,16.74,16.74,16.71,16.71,10
20190801|2019-04-05 03:30,5,16.72,16.73,16.72,16.73,2
20190801|2019-04-05 05:00,5,16.71,16.71,16.7,16.7,69
20190801|2019-04-05 05:30,5,16.68,16.68,16.66,16.66,9
20190801|2019-04-05 06:00,5,16.7,16.7,16.68,16.68,2
20190801|2019-04-05 07:00,5,16.7,16.7,16.65,16.65,151
20190801|2019-04-05 07:30,5,16.7,16.7,16.61,16.63,139
20190801|2019-04-05 08:00,5,16.65,16.65,16.61,16.65,40
20190801|2019-04-05 08:30,5,16.65,16.72,16.64,16.64,182
20190801|2019-04-05 09:00,5,16.61,16.65,16.6,16.65,481
20190801|2019-04-05 09:30,5,16.65,16.72,16.64,16.7,386
20190801|2019-04-05 10:00,5,16.7,16.72,16.66,16.72,179
20190801|2019-04-05 10:30,5,16.72,16.72,16.63,16.65,545
20190801|2019-04-05 11:00,5,16.6,16.65,16.6,16.61,106
20190801|2019-04-05 11:30,5,16.6,16.66,16.6,16.61,512
20190801|2019-04-05 12:00,5,16.62,16.63,16.6,16.61,15
20190801|2019-04-05 12:30,5,16.61,16.63,16.6,16.6,43
20190801|2019-04-05 13:00,5,16.6,16.62,16.55,16.62,199
20190801|2019-04-05 13:30,5,16.62,16.65,16.6,16.62,71
20190801|2019-04-05 14:00,5,16.62,16.7,16.6,16.64,170
20190801|2019-04-05 14:30,5,16.61,16.64,16.58,16.6,480
20190801|2019-04-05 15:00,5,16.58,16.62,16.55,16.55,883
20190801|2019-04-05 15:30,5,16.57,16.6,16.57,16.58,189
20190801|2019-04-07 19:30,8,16.62,16.63,16.62,16.63,14
20190801|2019-04-07 20:00,8,16.65,16.65,16.65,16.65,11
20190801|2019-04-07 20:30,8,16.65,16.65,16.65,16.65,1
20190801|2019-04-07 22:00,8,16.64,16.65,16.64,16.65,2
20190801|2019-04-07 22:30,8,16.65,16.66,16.65,16.66,16
20190801|2019-04-07 23:00,8,16.69,16.69,16.69,16.69,6
20190801|2019-04-08 00:00,8,16.7,16.7,16.7,16.7,2
20190801|2019-04-08 01:00,8,16.66,16.66,16.66,16.66,1
20190801|2019-04-08 02:00,8,16.65,16.65,16.65,16.65,7
20190801|2019-04-08 03:00,8,16.65,16.65,16.65,16.65,3
20190801|2019-04-08 03:30,8,16.65,16.65,16.65,16.65,1
20190801|2019-04-08 04:00,8,16.65,16.65,16.65,16.65,6
20190801|2019-04-08 05:00,8,16.65,16.65,16.65,16.65,11
20190801|2019-04-08 05:30,8,16.65,16.65,16.6,16.6,8
20190801|2019-04-08 06:00,8,16.64,16.65,16.6,16.65,23
20190801|2019-04-08 07:00,8,16.65,16.65,16.62,16.62,7
20190801|2019-04-08 07:30,8,16.62,16.62,16.62,16.62,11
20190801|2019-04-08 08:00,8,16.65,16.65,16.62,16.62,3
20190801|2019-04-08 08:30,8,16.62,16.65,16.57,16.57,579
20190801|2019-04-08 09:00,8,16.57,16.65,16.52,16.55,426
20190801|2019-04-08 09:30,8,16.55,16.55,16.47,16.55,203
20190801|2019-04-08 10:00,8,16.51,16.55,16.5,16.55,73
20190801|2019-04-08 10:30,8,16.55,16.55,16.47,16.55,128
20190801|2019-04-08 11:00,8,16.55,16.65,16.55,16.6,251
20190801|2019-04-08 11:30,8,16.6,16.65,16.5,16.52,136
20190801|2019-04-08 12:00,8,16.55,16.56,16.52,16.52,62
20190801|2019-04-08 12:30,8,16.52,16.55,16.52,16.55,40
20190801|2019-04-08 13:00,8,16.55,16.55,16.5,16.5,86
20190801|2019-04-08 13:30,8,16.55,16.55,16.51,16.55,19
20190801|2019-04-08 14:00,8,16.55,16.55,16.5,16.55,20
20190801|2019-04-08 14:30,8,16.51,16.55,16.4,16.44,1564
20190801|2019-04-08 15:00,8,16.41,16.5,16.4,16.48,475
20190801|2019-04-08 15:30,8,16.48,16.5,16.45,16.45,51
20190801|2019-04-08 17:00,9,16.45,16.5,16.4,16.4,7
20190801|2019-04-08 18:30,9,16.45,16.45,16.45,16.45,1
20190801|2019-04-08 19:00,9,16.45,16.45,16.45,16.45,3
20190801|2019-04-08 20:30,9,16.5,16.5,16.5,16.5,4
20190801|2019-04-09 02:30,9,16.5,16.5,16.5,16.5,3
20190801|2019-04-09 03:30,9,16.5,16.5,16.5,16.5,1
20190801|2019-04-09 06:30,9,16.5,16.5,16.5,16.5,1
20190801|2019-04-09 07:00,9,16.5,16.52,16.5,16.52,28
20190801|2019-04-09 07:30,9,16.55,16.55,16.53,16.55,51
20190801|2019-04-09 08:00,9,16.55,16.61,16.55,16.6,41
20190801|2019-04-09 08:30,9,16.65,16.75,16.65,16.65,581
20190801|2019-04-09 09:00,9,16.65,16.7,16.61,16.65,153
20190801|2019-04-09 09:30,9,16.65,16.75,16.6,16.7,278
20190801|2019-04-09 10:00,9,16.7,16.7,16.65,16.7,179
20190801|2019-04-09 10:30,9,16.65,16.7,16.65,16.65,106
20190801|2019-04-09 11:00,9,16.7,16.7,16.6,16.65,106
20190801|2019-04-09 11:30,9,16.65,16.65,16.57,16.65,182
20190801|2019-04-09 12:00,9,16.6,16.65,16.6,16.65,214
20190801|2019-04-09 12:30,9,16.65,16.7,16.61,16.7,98
20190801|2019-04-09 13:00,9,16.65,16.7,16.6,16.65,113
20190801|2019-04-09 13:30,9,16.7,16.75,16.66,16.73,249
20190801|2019-04-09 14:00,9,16.74,16.87,16.7,16.85,758
20190801|2019-04-09 14:30,9,16.85,16.9,16.75,16.84,1081
20190801|2019-04-09 15:00,9,16.85,16.9,16.8,16.89,394
20190801|2019-04-09 15:30,9,16.9,16.91,16.85,16.91,71
20190801|2019-04-09 19:00,10,16.9,16.9,16.9,16.9,7
20190801|2019-04-09 19:30,10,16.91,16.91,16.9,16.91,54
20190801|2019-04-09 20:00,10,16.9,16.9,16.86,16.87,25
20190801|2019-04-09 20:30,10,16.9,16.9,16.9,16.9,5
20190801|2019-04-09 23:30,10,16.87,16.87,16.86,16.86,8
20190801|2019-04-10 00:30,10,16.9,16.9,16.86,16.86,61
20190801|2019-04-10 01:00,10,16.87,16.87,16.85,16.85,72
20190801|2019-04-10 02:00,10,16.85,16.85,16.8,16.8,82
20190801|2019-04-10 02:30,10,16.8,16.8,16.8,16.8,14
20190801|2019-04-10 04:00,10,16.75,16.77,16.7,16.77,55
20190801|2019-04-10 04:30,10,16.75,16.75,16.75,16.75,9
20190801|2019-04-10 05:30,10,16.75,16.75,16.75,16.75,37
20190801|2019-04-10 06:00,10,16.77,16.77,16.77,16.77,1
20190801|2019-04-10 06:30,10,16.75,16.75,16.72,16.75,148
20190801|2019-04-10 07:00,10,16.71,16.75,16.7,16.7,48
20190801|2019-04-10 07:30,10,16.7,16.75,16.7,16.75,30
20190801|2019-04-10 08:00,10,16.73,16.75,16.7,16.72,166
20190801|2019-04-10 08:30,10,16.7,16.82,16.7,16.81,452
20190801|2019-04-10 09:00,10,16.77,16.83,16.75,16.8,294
20190801|2019-04-10 09:30,10,16.78,16.78,16.65,16.75,435
20190801|2019-04-10 10:00,10,16.7,16.77,16.7,16.71,309
20190801|2019-04-10 10:30,10,16.7,16.75,16.7,16.72,227
20190801|2019-04-10 11:00,10,16.72,16.77,16.7,16.72,273
20190801|2019-04-10 11:30,10,16.72,16.78,16.71,16.77,387
20190801|2019-04-10 12:00,10,16.75,16.77,16.71,16.75,299
20190801|2019-04-10 12:30,10,16.76,16.8,16.75,16.75,113
20190801|2019-04-10 13:00,10,16.72,16.78,16.72,16.75,170
20190801|2019-04-10 13:30,10,16.73,16.75,16.67,16.68,101
20190801|2019-04-10 14:00,10,16.65,16.67,16.62,16.65,500
20190801|2019-04-10 14:30,10,16.62,16.77,16.62,16.75,1023
20190801|2019-04-10 15:00,10,16.75,16.77,16.7,16.75,893
20190801|2019-04-10 15:30,10,16.73,16.8,16.7,16.73,423
20190801|2019-04-10 18:00,11,16.75,16.77,16.75,16.76,319
20190801|2019-04-10 18:30,11,16.77,16.78,16.77,16.78,8
20190801|2019-04-10 19:00,11,16.77,16.8,16.77,16.8,2
20190801|2019-04-10 19:30,11,16.75,16.77,16.75,16.76,7
20190801|2019-04-10 20:00,11,16.75,16.75,16.73,16.73,21
20190801|2019-04-10 20:30,11,16.75,16.75,16.75,16.75,9
20190801|2019-04-10 22:30,11,16.8,16.8,16.8,16.8,11
20190801|2019-04-10 23:00,11,16.8,16.8,16.77,16.77,12
20190801|2019-04-11 00:00,11,16.8,16.8,16.8,16.8,1
20190801|2019-04-11 00:30,11,16.8,16.8,16.8,16.8,1
20190801|2019-04-11 01:30,11,16.77,16.77,16.77,16.77,1
20190801|2019-04-11 02:30,11,16.8,16.82,16.77,16.82,44
20190801|2019-04-11 03:00,11,16.8,16.8,16.8,16.8,1
20190801|2019-04-11 03:30,11,16.8,16.8,16.75,16.75,17
20190801|2019-04-11 04:00,11,16.73,16.73,16.68,16.7,58
20190801|2019-04-11 04:30,11,16.65,16.68,16.65,16.68,21
20190801|2019-04-11 05:30,11,16.65,16.68,16.65,16.68,4
20190801|2019-04-11 06:00,11,16.68,16.68,16.66,16.67,65
20190801|2019-04-11 06:30,11,16.67,16.69,16.67,16.67,6
20190801|2019-04-11 07:00,11,16.7,16.7,16.67,16.67,50
20190801|2019-04-11 07:30,11,16.69,16.69,16.65,16.65,18
20190801|2019-04-11 08:00,11,16.69,16.69,16.66,16.67,99
20190801|2019-04-11 08:30,11,16.65,16.7,16.65,16.65,389
20190801|2019-04-11 09:00,11,16.66,16.67,16.53,16.55,640
20190801|2019-04-11 09:30,11,16.56,16.6,16.55,16.55,79
20190801|2019-04-11 10:00,11,16.55,16.57,16.5,16.55,323
20190801|2019-04-11 10:30,11,16.55,16.67,16.55,16.66,650
20190801|2019-04-11 11:00,11,16.65,16.65,16.6,16.6,116
20190801|2019-04-11 11:30,11,16.62,16.66,16.6,16.61,177
20190801|2019-04-11 12:00,11,16.6,16.62,16.6,16.61,108
20190801|2019-04-11 12:30,11,16.6,16.61,16.55,16.6,142
20190801|2019-04-11 13:00,11,16.6,16.65,16.55,16.63,245
20190801|2019-04-11 13:30,11,16.65,16.67,16.6,16.67,156
20190801|2019-04-11 14:00,11,16.65,16.66,16.6,16.64,568
20190801|2019-04-11 14:30,11,16.6,16.61,16.55,16.55,1214
20190801|2019-04-11 15:00,11,16.58,16.65,16.55,16.62,534
20190801|2019-04-11 15:30,11,16.62,16.65,16.57,16.58,406
20190801|2019-04-11 17:00,12,16.61,16.62,16.55,16.55,73
20190801|2019-04-11 17:30,12,16.57,16.57,16.57,16.57,2
20190801|2019-04-11 18:00,12,16.58,16.6,16.58,16.6,8
20190801|2019-04-11 18:30,12,16.6,16.6,16.6,16.6,3
20190801|2019-04-11 19:00,12,16.6,16.6,16.6,16.6,10
20190801|2019-04-11 19:30,12,16.6,16.6,16.6,16.6,33
20190801|2019-04-11 20:00,12,16.6,16.63,16.6,16.61,41
20190801|2019-04-11 22:30,12,16.63,16.63,16.61,16.61,2
20190801|2019-04-11 23:30,12,16.6,16.6,16.6,16.6,30
20190801|2019-04-12 01:30,12,16.6,16.6,16.6,16.6,28
20190801|2019-04-12 02:00,12,16.6,16.6,16.6,16.6,25
20190801|2019-04-12 02:30,12,16.6,16.6,16.53,16.56,184
20190801|2019-04-12 03:00,12,16.53,16.53,16.51,16.51,26
20190801|2019-04-12 03:30,12,16.5,16.5,16.42,16.42,76
20190801|2019-04-12 04:00,12,16.43,16.45,16.41,16.45,43
20190801|2019-04-12 04:30,12,16.45,16.45,16.45,16.45,1
20190801|2019-04-12 06:00,12,16.45,16.45,16.41,16.41,3
20190801|2019-04-12 06:30,12,16.4,16.4,16.4,16.4,5
20190801|2019-04-12 07:00,12,16.4,16.4,16.4,16.4,19
20190801|2019-04-12 07:30,12,16.38,16.43,16.36,16.4,106
20190801|2019-04-12 08:00,12,16.4,16.42,16.36,16.4,191
20190801|2019-04-12 08:30,12,16.45,16.5,16.35,16.47,1481
20190801|2019-04-12 09:00,12,16.5,16.51,16.45,16.45,130
20190801|2019-04-12 09:30,12,16.5,16.52,16.45,16.5,636
20190801|2019-04-12 10:00,12,16.5,16.6,16.5,16.55,847
20190801|2019-04-12 10:30,12,16.57,16.6,16.55,16.56,421
20190801|2019-04-12 11:00,12,16.55,16.6,16.5,16.55,261
20190801|2019-04-12 11:30,12,16.56,16.59,16.5,16.53,208
20190801|2019-04-12 12:00,12,16.5,16.55,16.5,16.55,143
20190801|2019-04-12 12:30,12,16.56,16.58,16.53,16.58,131
20190801|2019-04-12 13:00,12,16.56,16.6,16.5,16.5,424
20190801|2019-04-12 13:30,12,16.5,16.53,16.5,16.5,198
20190801|2019-04-12 14:00,12,16.5,16.55,16.5,16.51,861
20190801|2019-04-12 14:30,12,16.51,16.52,16.45,16.45,1029
20190801|2019-04-12 15:00,12,16.5,16.65,16.45,16.57,4317
20190801|2019-04-12 15:30,12,16.56,16.6,16.5,16.58,1130
20190801|2019-04-14 17:00,15,16.56,16.59,16.56,16.57,62
20190801|2019-04-14 17:30,15,16.57,16.6,16.57,16.6,10
20190801|2019-04-14 19:00,15,16.57,16.6,16.56,16.56,40
20190801|2019-04-14 19:30,15,16.57,16.62,16.57,16.6,39
20190801|2019-04-14 20:00,15,16.6,16.62,16.6,16.6,29
20190801|2019-04-14 20:30,15,16.6,16.6,16.57,16.58,95
20190801|2019-04-14 21:00,15,16.58,16.58,16.58,16.58,5
20190801|2019-04-14 21:30,15,16.58,16.58,16.56,16.58,5
20190801|2019-04-14 22:00,15,16.55,16.55,16.52,16.55,58
20190801|2019-04-14 22:30,15,16.53,16.58,16.53,16.58,48
20190801|2019-04-14 23:00,15,16.56,16.57,16.55,16.55,45
20190801|2019-04-14 23:30,15,16.55,16.55,16.53,16.53,12
20190801|2019-04-15 00:00,15,16.53,16.55,16.52,16.52,11
20190801|2019-04-15 00:30,15,16.55,16.57,16.55,16.57,3
20190801|2019-04-15 01:00,15,16.55,16.56,16.51,16.55,14
20190801|2019-04-15 01:30,15,16.52,16.53,16.52,16.53,19
20190801|2019-04-15 02:00,15,16.53,16.53,16.53,16.53,1
20190801|2019-04-15 02:30,15,16.53,16.53,16.52,16.52,2
20190801|2019-04-15 03:00,15,16.55,16.55,16.53,16.53,12
20190801|2019-04-15 03:30,15,16.53,16.53,16.53,16.53,1
20190801|2019-04-15 04:30,15,16.52,16.52,16.52,16.52,4
20190801|2019-04-15 06:00,15,16.5,16.5,16.47,16.47,19
20190801|2019-04-15 06:30,15,16.46,16.5,16.46,16.5,41
20190801|2019-04-15 07:00,15,16.5,16.5,16.5,16.5,17
20190801|2019-04-15 07:30,15,16.47,16.47,16.42,16.42,23
20190801|2019-04-15 08:00,15,16.44,16.45,16.4,16.4,298
20190801|2019-04-15 08:30,15,16.42,16.5,16.4,16.45,355
20190801|2019-04-15 09:00,15,16.47,16.55,16.42,16.55,445
20190801|2019-04-15 09:30,15,16.55,16.69,16.55,16.63,333
20190801|2019-04-15 10:00,15,16.63,16.65,16.55,16.55,109
20190801|2019-04-15 10:30,15,16.55,16.67,16.55,16.6,73
20190801|2019-04-15 11:00,15,16.6,16.65,16.55,16.55,84
20190801|2019-04-15 11:30,15,16.58,16.58,16.5,16.55,153
20190801|2019-04-15 12:00,15,16.52,16.55,16.45,16.45,122
20190801|2019-04-15 12:30,15,16.47,16.47,16.4,16.45,61
20190801|2019-04-15 13:00,15,16.45,16.48,16.4,16.4,116
20190801|2019-04-15 13:30,15,16.4,16.45,16.35,16.4,225
20190801|2019-04-15 14:00,15,16.41,16.46,16.4,16.4,325
20190801|2019-04-15 14:30,15,16.43,16.45,16.35,16.35,1561
20190801|2019-04-15 15:00,15,16.38,16.55,16.37,16.52,1412
20190801|2019-04-15 15:30,15,16.52,16.57,16.5,16.51,459
20190801|2019-04-15 17:00,16,16.53,16.53,16.51,16.52,29
20190801|2019-04-15 19:00,16,16.5,16.5,16.5,16.5,38
20190801|2019-04-15 19:30,16,16.51,16.51,16.51,16.51,1
20190801|2019-04-15 20:00,16,16.51,16.51,16.51,16.51,1
20190801|2019-04-15 21:30,16,16.51,16.51,16.51,16.51,1
20190801|2019-04-15 22:00,16,16.51,16.51,16.51,16.51,31
20190801|2019-04-15 22:30,16,16.51,16.51,16.51,16.51,1
20190801|2019-04-15 23:30,16,16.51,16.51,16.51,16.51,1
20190801|2019-04-16 00:00,16,16.51,16.51,16.46,16.46,6
20190801|2019-04-16 00:30,16,16.46,16.46,16.46,16.46,1
20190801|2019-04-16 01:30,16,16.48,16.52,16.47,16.52,66
20190801|2019-04-16 02:00,16,16.5,16.5,16.46,16.46,45
20190801|2019-04-16 02:30,16,16.48,16.48,16.42,16.44,62
20190801|2019-04-16 03:00,16,16.45,16.45,16.45,16.45,12
20190801|2019-04-16 04:00,16,16.43,16.45,16.4,16.45,74
20190801|2019-04-16 04:30,16,16.48,16.5,16.46,16.5,70
20190801|2019-04-16 05:00,16,16.5,16.5,16.46,16.46,8
20190801|2019-04-16 05:30,16,16.48,16.48,16.45,16.45,25
20190801|2019-04-16 06:00,16,16.45,16.45,16.41,16.42,44
20190801|2019-04-16 06:30,16,16.41,16.41,16.41,16.41,1
20190801|2019-04-16 07:00,16,16.4,16.45,16.39,16.45,106
20190801|2019-04-16 07:30,16,16.45,16.45,16.4,16.42,99
20190801|2019-04-16 08:30,16,16.45,16.49,16.4,16.45,1313
20190801|2019-04-16 09:00,16,16.45,16.52,16.45,16.5,483
20190801|2019-04-16 09:30,16,16.5,16.53,16.47,16.47,267
20190801|2019-04-16 10:00,16,16.45,16.5,16.4,16.47,323
20190801|2019-04-16 10:30,16,16.46,16.52,16.45,16.45,199
20190801|2019-04-16 11:00,16,16.5,16.52,16.45,16.5,197
20190801|2019-04-16 11:30,16,16.47,16.55,16.47,16.5,414
20190801|2019-04-16 12:00,16,16.5,16.51,16.45,16.46,110
20190801|2019-04-16 12:30,16,16.45,16.5,16.45,16.47,445
20190801|2019-04-16 13:00,16,16.47,16.55,16.45,16.49,660
20190801|2019-04-16 13:30,16,16.47,16.55,16.45,16.52,276
20190801|2019-04-16 14:00,16,16.5,16.59,16.5,16.57,565
20190801|2019-04-16 14:30,16,16.56,16.63,16.52,16.55,1092
20190801|2019-04-16 15:00,16,16.57,16.6,16.55,16.6,995
20190801|2019-04-16 15:30,16,16.62,16.65,16.6,16.62,135
20190801|2019-04-16 18:00,17,16.61,16.63,16.61,16.63,9
20190801|2019-04-16 18:30,17,16.63,16.63,16.63,16.63,1
20190801|2019-04-16 19:00,17,16.62,16.62,16.58,16.6,30
20190801|2019-04-16 19:30,17,16.6,16.6,16.6,16.6,28
20190801|2019-04-16 20:30,17,16.65,16.65,16.56,16.57,55
20190801|2019-04-16 21:00,17,16.57,16.6,16.57,16.57,20
20190801|2019-04-16 21:30,17,16.57,16.57,16.57,16.57,2
20190801|2019-04-16 22:00,17,16.6,16.6,16.6,16.6,12
20190801|2019-04-16 22:30,17,16.6,16.6,16.6,16.6,4
20190801|2019-04-16 23:00,17,16.6,16.6,16.6,16.6,28
20190801|2019-04-16 23:30,17,16.6,16.6,16.6,16.6,5
20190801|2019-04-17 01:30,17,16.59,16.59,16.59,16.59,2
20190801|2019-04-17 04:30,17,16.56,16.57,16.56,16.57,4
20190801|2019-04-17 05:00,17,16.56,16.57,16.55,16.55,18
20190801|2019-04-17 05:30,17,16.55,16.57,16.55,16.55,27
20190801|2019-04-17 06:00,17,16.55,16.57,16.52,16.52,107
20190801|2019-04-17 06:30,17,16.52,16.53,16.51,16.52,25
20190801|2019-04-17 07:00,17,16.52,16.54,16.45,16.52,248
20190801|2019-04-17 07:30,17,16.5,16.5,16.47,16.48,49
20190801|2019-04-17 08:00,17,16.48,16.48,16.42,16.42,258
20190801|2019-04-17 08:30,17,16.43,16.67,16.4,16.65,1174
20190801|2019-04-17 09:00,17,16.67,16.72,16.52,16.56,980
20190801|2019-04-17 09:30,17,16.56,16.6,16.52,16.6,599
20190801|2019-04-17 10:00,17,16.6,16.65,16.55,16.64,370
20190801|2019-04-17 10:30,17,16.65,16.68,16.61,16.64,805
20190801|2019-04-17 11:00,17,16.62,16.7,16.61,16.63,401
20190801|2019-04-17 11:30,17,16.6,16.6,16.5,16.51,621
20190801|2019-04-17 12:00,17,16.53,16.61,16.5,16.61,726
20190801|2019-04-17 12:30,17,16.62,16.62,16.55,16.58,542
20190801|2019-04-17 13:00,17,16.55,16.61,16.53,16.61,414
20190801|2019-04-17 13:30,17,16.56,16.58,16.48,16.5,528
20190801|2019-04-17 14:00,17,16.48,16.56,16.46,16.52,381
20190801|2019-04-17 14:30,17,16.5,16.55,16.5,16.5,259
20190801|2019-04-17 15:00,17,16.51,16.6,16.51,16.6,466
20190801|2019-04-17 15:30,17,16.6,16.6,16.55,16.55,252
20190801|2019-04-17 17:00,18,16.57,16.57,16.57,16.57,2
20190801|2019-04-17 17:30,18,16.59,16.59,16.57,16.57,3
20190801|2019-04-17 18:00,18,16.57,16.57,16.57,16.57,2
20190801|2019-04-17 19:30,18,16.56,16.58,16.56,16.57,62
20190801|2019-04-17 20:00,18,16.58,16.62,16.58,16.61,45
20190801|2019-04-17 20:30,18,16.65,16.65,16.65,16.65,11
20190801|2019-04-17 21:00,18,16.65,16.67,16.65,16.67,19
20190801|2019-04-17 22:00,18,16.68,16.68,16.67,16.68,6
20190801|2019-04-17 22:30,18,16.68,16.73,16.68,16.71,44
20190801|2019-04-17 23:00,18,16.73,16.73,16.73,16.73,1
20190801|2019-04-17 23:30,18,16.72,16.72,16.72,16.72,1
20190801|2019-04-18 00:30,18,16.75,16.75,16.75,16.75,4
20190801|2019-04-18 01:00,18,16.75,16.75,16.67,16.67,18
20190801|2019-04-18 02:00,18,16.7,16.7,16.7,16.7,3
20190801|2019-04-18 02:30,18,16.68,16.73,16.67,16.72,103
20190801|2019-04-18 03:00,18,16.75,16.75,16.7,16.75,67
20190801|2019-04-18 03:30,18,16.7,16.71,16.7,16.7,47
20190801|2019-04-18 04:00,18,16.7,16.7,16.7,16.7,2
20190801|2019-04-18 04:30,18,16.7,16.7,16.6,16.61,197
20190801|2019-04-18 05:00,18,16.62,16.65,16.62,16.65,33
20190801|2019-04-18 05:30,18,16.6,16.65,16.6,16.65,38
20190801|2019-04-18 06:00,18,16.65,16.65,16.63,16.63,7
20190801|2019-04-18 06:30,18,16.63,16.63,16.57,16.6,62
20190801|2019-04-18 07:00,18,16.57,16.57,16.52,16.54,47
20190801|2019-04-18 07:30,18,16.53,16.57,16.51,16.57,157
20190801|2019-04-18 08:00,18,16.55,16.55,16.51,16.52,34
20190801|2019-04-18 08:30,18,16.55,16.6,16.49,16.6,1188
20190801|2019-04-18 09:00,18,16.58,16.68,16.56,16.67,540
20190801|2019-04-18 09:30,18,16.65,16.68,16.57,16.6,807
20190801|2019-04-18 10:00,18,16.55,16.62,16.55,16.61,265
20190801|2019-04-18 10:30,18,16.58,16.58,16.5,16.5,855
20190801|2019-04-18 11:00,18,16.52,16.52,16.47,16.5,250
20190801|2019-04-18 11:30,18,16.47,16.58,16.47,16.58,314
20190801|2019-04-18 12:00,18,16.58,16.6,16.51,16.51,172
20190801|2019-04-18 12:30,18,16.53,16.56,16.51,16.53,168
20190801|2019-04-18 13:00,18,16.5,16.57,16.5,16.55,181
20190801|2019-04-18 13:30,18,16.53,16.55,16.5,16.51,24
20190801|2019-04-18 14:00,18,16.55,16.55,16.51,16.51,606
20190801|2019-04-18 14:30,18,16.55,16.57,16.5,16.55,1158
20190801|2019-04-18 15:00,18,16.5,16.57,16.5,16.57,228
20190801|2019-04-18 15:30,18,16.55,16.6,16.55,16.58,106
20190801|2019-04-21 17:00,22,16.6,16.6,16.59,16.59,4
20190801|2019-04-21 17:30,22,16.55,16.55,16.55,16.55,4
20190801|2019-04-21 19:30,22,16.55,16.55,16.55,16.55,63
20190801|2019-04-21 20:00,22,16.56,16.7,16.56,16.7,261
20190801|2019-04-21 20:30,22,16.7,16.7,16.67,16.67,94
20190801|2019-04-21 21:00,22,16.67,16.67,16.65,16.65,2
20190801|2019-04-21 21:30,22,16.65,16.65,16.65,16.65,2
20190801|2019-04-22 01:00,22,16.66,16.66,16.66,16.66,1
20190801|2019-04-22 05:00,22,16.67,16.67,16.66,16.66,2
20190801|2019-04-22 07:00,22,16.7,16.7,16.68,16.68,8
20190801|2019-04-22 07:30,22,16.65,16.65,16.65,16.65,3
20190801|2019-04-22 08:00,22,16.65,16.65,16.63,16.65,62
20190801|2019-04-22 08:30,22,16.65,16.7,16.55,16.58,878
20190801|2019-04-22 09:00,22,16.55,16.59,16.52,16.55,207
20190801|2019-04-22 09:30,22,16.55,16.58,16.53,16.57,170
20190801|2019-04-22 10:00,22,16.57,16.59,16.55,16.57,108
20190801|2019-04-22 10:30,22,16.6,16.62,16.57,16.57,356
20190801|2019-04-22 11:00,22,16.58,16.62,16.55,16.57,139
20190801|2019-04-22 11:30,22,16.57,16.57,16.5,16.5,236
20190801|2019-04-22 12:00,22,16.55,16.55,16.51,16.52,63
20190801|2019-04-22 12:30,22,16.55,16.55,16.47,16.52,473
20190801|2019-04-22 13:00,22,16.52,16.52,16.47,16.47,365
20190801|2019-04-22 13:30,22,16.5,16.52,16.45,16.5,386
20190801|2019-04-22 14:00,22,16.47,16.53,16.42,16.46,1097
20190801|2019-04-22 14:30,22,16.47,16.47,16.35,16.37,2626
20190801|2019-04-22 15:00,22,16.37,16.45,16.37,16.4,1081
20190801|2019-04-22 15:30,22,16.4,16.45,16.37,16.45,389
20190801|2019-04-22 17:00,23,16.4,16.4,16.37,16.37,11
20190801|2019-04-22 17:30,23,16.39,16.39,16.38,16.38,2
20190801|2019-04-22 18:00,23,16.37,16.38,16.37,16.38,4
20190801|2019-04-22 18:30,23,16.38,16.38,16.36,16.36,2
20190801|2019-04-22 19:00,23,16.37,16.37,16.36,16.37,5
20190801|2019-04-22 19:30,23,16.4,16.4,16.39,16.4,223
20190801|2019-04-22 20:00,23,16.42,16.42,16.42,16.42,1
20190801|2019-04-22 21:00,23,16.4,16.4,16.4,16.4,21
20190801|2019-04-22 23:00,23,16.42,16.42,16.42,16.42,2
20190801|2019-04-23 00:00,23,16.4,16.4,16.4,16.4,9
20190801|2019-04-23 00:30,23,16.38,16.38,16.38,16.38,1
20190801|2019-04-23 01:30,23,16.42,16.42,16.4,16.4,7
20190801|2019-04-23 02:00,23,16.43,16.45,16.4,16.45,69
20190801|2019-04-23 02:30,23,16.43,16.43,16.42,16.43,24
20190801|2019-04-23 03:00,23,16.4,16.4,16.37,16.37,9
20190801|2019-04-23 03:30,23,16.4,16.4,16.38,16.4,9
20190801|2019-04-23 04:00,23,16.39,16.39,16.39,16.39,9
20190801|2019-04-23 04:30,23,16.42,16.42,16.4,16.4,20
20190801|2019-04-23 05:30,23,16.4,16.4,16.4,16.4,2
20190801|2019-04-23 06:00,23,16.4,16.4,16.35,16.35,8
20190801|2019-04-23 06:30,23,16.4,16.4,16.35,16.35,80
20190801|2019-04-23 07:00,23,16.35,16.36,16.35,16.35,261
20190801|2019-04-23 07:30,23,16.32,16.32,16.32,16.32,3
20190801|2019-04-23 08:00,23,16.33,16.37,16.32,16.37,73
20190801|2019-04-23 08:30,23,16.4,16.4,16.3,16.3,332
20190801|2019-04-23 09:00,23,16.3,16.37,16.3,16.32,722
20190801|2019-04-23 09:30,23,16.34,16.34,16.25,16.33,207
20190801|2019-04-23 10:00,23,16.32,16.35,16.3,16.34,130
20190801|2019-04-23 10:30,23,16.31,16.33,16.25,16.28,890
20190801|2019-04-23 11:00,23,16.28,16.34,16.26,16.27,1171
20190801|2019-04-23 11:30,23,16.28,16.32,16.27,16.31,805
20190801|2019-04-23 12:00,23,16.3,16.31,16.25,16.27,67
20190801|2019-04-23 12:30,23,16.28,16.28,16.26,16.27,15
20190801|2019-04-23 13:00,23,16.27,16.3,16.26,16.28,52
20190801|2019-04-23 13:30,23,16.3,16.32,16.26,16.28,609
20190801|2019-04-23 14:00,23,16.29,16.33,16.28,16.33,480
20190801|2019-04-23 14:30,23,16.35,16.4,16.31,16.35,836
20190801|2019-04-23 15:00,23,16.37,16.4,16.32,16.36,1275
20190801|2019-04-23 15:30,23,16.36,16.4,16.35,16.36,195
20190801|2019-04-23 17:00,24,16.35,16.35,16.35,16.35,37
20190801|2019-04-23 18:00,24,16.35,16.35,16.33,16.35,6
20190801|2019-04-23 18:30,24,16.35,16.35,16.35,16.35,5
20190801|2019-04-23 19:00,24,16.35,16.35,16.35,16.35,16
20190801|2019-04-23 19:30,24,16.35,16.35,16.35,16.35,64
20190801|2019-04-23 21:00,24,16.37,16.37,16.36,16.36,3
20190801|2019-04-23 21:30,24,16.36,16.42,16.36,16.4,47
20190801|2019-04-23 22:00,24,16.4,16.4,16.4,16.4,8
20190801|2019-04-23 22:30,24,16.4,16.4,16.4,16.4,3
20190801|2019-04-23 23:00,24,16.4,16.4,16.4,16.4,11
20190801|2019-04-24 02:30,24,16.4,16.4,16.4,16.4,71
20190801|2019-04-24 03:00,24,16.42,16.45,16.42,16.45,45
20190801|2019-04-24 03:30,24,16.42,16.42,16.42,16.42,26
20190801|2019-04-24 04:00,24,16.4,16.41,16.39,16.41,31
20190801|2019-04-24 04:30,24,16.37,16.37,16.36,16.36,5
20190801|2019-04-24 05:00,24,16.4,16.4,16.4,16.4,3
20190801|2019-04-24 05:30,24,16.37,16.4,16.37,16.4,50
20190801|2019-04-24 06:00,24,16.4,16.41,16.4,16.41,10
20190801|2019-04-24 06:30,24,16.37,16.37,16.37,16.37,8
20190801|2019-04-24 07:00,24,16.4,16.4,16.35,16.37,127
20190801|2019-04-24 07:30,24,16.39,16.39,16.37,16.37,2
20190801|2019-04-24 08:00,24,16.37,16.37,16.37,16.37,3
20190801|2019-04-24 08:30,24,16.35,16.42,16.35,16.37,341
20190801|2019-04-24 09:00,24,16.37,16.42,16.35,16.37,331
20190801|2019-04-24 09:30,24,16.4,16.45,16.35,16.37,261
20190801|2019-04-24 10:00,24,16.37,16.42,16.35,16.37,224
20190801|2019-04-24 10:30,24,16.37,16.43,16.35,16.43,203
20190801|2019-04-24 11:00,24,16.45,16.5,16.43,16.47,189
20190801|2019-04-24 11:30,24,16.47,16.48,16.42,16.48,561
20190801|2019-04-24 12:00,24,16.5,16.53,16.37,16.46,2468
20190801|2019-04-24 12:30,24,16.45,16.5,16.42,16.5,674
20190801|2019-04-24 13:00,24,16.47,16.5,16.4,16.45,1156
20190801|2019-04-24 13:30,24,16.43,16.45,16.37,16.37,675
20190801|2019-04-24 14:00,24,16.36,16.39,16.33,16.36,294
20190801|2019-04-24 14:30,24,16.38,16.43,16.3,16.4,2765
20190801|2019-04-24 15:00,24,16.42,16.45,16.3,16.42,2629
20190801|2019-04-24 15:30,24,16.4,16.46,16.4,16.42,333
20190801|2019-04-24 18:00,25,16.43,16.43,16.41,16.41,67
20190801|2019-04-24 18:30,25,16.43,16.45,16.43,16.43,36
20190801|2019-04-24 19:00,25,16.41,16.42,16.41,16.42,38
20190801|2019-04-24 19:30,25,16.41,16.42,16.41,16.41,66
20190801|2019-04-24 22:30,25,16.42,16.42,16.42,16.42,1
20190801|2019-04-25 00:00,25,16.4,16.4,16.4,16.4,72
20190801|2019-04-25 01:30,25,16.4,16.4,16.4,16.4,32
20190801|2019-04-25 02:00,25,16.43,16.5,16.43,16.5,33
20190801|2019-04-25 02:30,25,16.48,16.48,16.48,16.48,1
20190801|2019-04-25 03:00,25,16.48,16.48,16.48,16.48,2
20190801|2019-04-25 03:30,25,16.5,16.5,16.43,16.45,30
20190801|2019-04-25 04:00,25,16.43,16.43,16.42,16.42,7
20190801|2019-04-25 05:30,25,16.45,16.5,16.45,16.5,62
20190801|2019-04-25 06:00,25,16.45,16.46,16.45,16.46,30
20190801|2019-04-25 06:30,25,16.45,16.45,16.43,16.43,6
20190801|2019-04-25 07:00,25,16.41,16.46,16.41,16.46,16
20190801|2019-04-25 07:30,25,16.45,16.48,16.42,16.46,15
20190801|2019-04-25 08:00,25,16.46,16.55,16.46,16.53,114
20190801|2019-04-25 08:30,25,16.52,16.63,16.45,16.57,3828
20190801|2019-04-25 09:00,25,16.58,16.7,16.53,16.6,1616
20190801|2019-04-25 09:30,25,16.6,16.69,16.55,16.55,347
20190801|2019-04-25 10:00,25,16.56,16.57,16.45,16.46,656
20190801|2019-04-25 10:30,25,16.45,16.5,16.43,16.5,363
20190801|2019-04-25 11:00,25,16.5,16.55,16.47,16.51,371
20190801|2019-04-25 11:30,25,16.5,16.5,16.46,16.48,182
20190801|2019-04-25 12:00,25,16.46,16.5,16.45,16.47,110
20190801|2019-04-25 12:30,25,16.47,16.5,16.45,16.46,163
20190801|2019-04-25 13:00,25,16.45,16.47,16.37,16.47,502
20190801|2019-04-25 13:30,25,16.48,16.5,16.42,16.42,208
20190801|2019-04-25 14:00,25,16.42,16.5,16.4,16.44,409
20190801|2019-04-25 14:30,25,16.42,16.75,16.42,16.72,3511
20190801|2019-04-25 15:00,25,16.7,16.72,16.6,16.66,826
20190801|2019-04-25 15:30,25,16.66,16.7,16.66,16.7,173
20190801|2019-04-25 17:00,26,16.68,16.69,16.66,16.67,40
20190801|2019-04-25 17:30,26,16.68,16.69,16.68,16.68,3
20190801|2019-04-25 18:30,26,16.7,16.71,16.7,16.71,6
20190801|2019-04-25 19:00,26,16.71,16.75,16.68,16.69,228
20190801|2019-04-25 19:30,26,16.71,16.71,16.71,16.71,5
20190801|2019-04-25 20:00,26,16.72,16.72,16.7,16.7,24
20190801|2019-04-25 20:30,26,16.7,16.7,16.7,16.7,25
20190801|2019-04-25 21:00,26,16.7,16.7,16.7,16.7,2
20190801|2019-04-25 21:30,26,16.7,16.7,16.7,16.7,2
20190801|2019-04-26 00:00,26,16.7,16.7,16.7,16.7,1
20190801|2019-04-26 01:30,26,16.66,16.68,16.66,16.68,12
20190801|2019-04-26 02:00,26,16.68,16.7,16.67,16.7,14
20190801|2019-04-26 02:30,26,16.7,16.7,16.68,16.68,4
20190801|2019-04-26 03:00,26,16.7,16.7,16.7,16.7,2
20190801|2019-04-26 03:30,26,16.67,16.7,16.66,16.7,4
20190801|2019-04-26 04:00,26,16.7,16.7,16.7,16.7,2
20190801|2019-04-26 05:00,26,16.67,16.67,16.66,16.67,23
20190801|2019-04-26 05:30,26,16.65,16.68,16.65,16.68,7
20190801|2019-04-26 06:00,26,16.67,16.67,16.62,16.66,68
20190801|2019-04-26 06:30,26,16.67,16.67,16.67,16.67,3
20190801|2019-04-26 07:00,26,16.7,16.72,16.66,16.7,15
20190801|2019-04-26 07:30,26,16.67,16.67,16.57,16.6,124
20190801|2019-04-26 08:00,26,16.57,16.6,16.57,16.6,77
20190801|2019-04-26 08:30,26,16.61,16.7,16.6,16.65,288
20190801|2019-04-26 09:00,26,16.65,16.65,16.5,16.5,505
20190801|2019-04-26 09:30,26,16.51,16.55,16.46,16.53,283
20190801|2019-04-26 10:00,26,16.52,16.55,16.42,16.45,470
20190801|2019-04-26 10:30,26,16.47,16.52,16.44,16.52,163
20190801|2019-04-26 11:00,26,16.52,16.53,16.46,16.47,140
20190801|2019-04-26 11:30,26,16.47,16.5,16.47,16.47,24
20190801|2019-04-26 12:00,26,16.47,16.52,16.47,16.51,95
20190801|2019-04-26 12:30,26,16.51,16.52,16.47,16.47,156
20190801|2019-04-26 13:00,26,16.49,16.55,16.45,16.47,447
20190801|2019-04-26 13:30,26,16.47,16.49,16.45,16.45,47
20190801|2019-04-26 14:00,26,16.47,16.53,16.42,16.53,600
20190801|2019-04-26 14:30,26,16.53,16.57,16.42,16.45,1527
20190801|2019-04-26 15:00,26,16.45,16.5,16.4,16.45,1035
20190801|2019-04-26 15:30,26,16.43,16.55,16.43,16.5,139
20190801|2019-04-28 17:00,29,16.45,16.47,16.43,16.45,40
20190801|2019-04-28 17:30,29,16.45,16.45,16.45,16.45,1
20190801|2019-04-28 19:00,29,16.45,16.46,16.45,16.45,33
20190801|2019-04-28 19:30,29,16.45,16.48,16.45,16.47,1376
20190801|2019-04-28 20:00,29,16.47,16.47,16.41,16.44,334
20190801|2019-04-28 20:30,29,16.44,16.47,16.43,16.43,460
20190801|2019-04-28 21:00,29,16.43,16.45,16.41,16.41,589
20190801|2019-04-28 21:30,29,16.41,16.46,16.41,16.45,285
20190801|2019-04-28 22:00,29,16.42,16.48,16.42,16.48,11
20190801|2019-04-29 00:30,29,16.47,16.47,16.45,16.45,2
20190801|2019-04-29 02:00,29,16.47,16.47,16.47,16.47,1
20190801|2019-04-29 02:30,29,16.46,16.5,16.46,16.48,125
20190801|2019-04-29 03:00,29,16.45,16.45,16.43,16.45,40
20190801|2019-04-29 03:30,29,16.46,16.48,16.45,16.48,11
20190801|2019-04-29 04:00,29,16.46,16.52,16.46,16.52,89
20190801|2019-04-29 04:30,29,16.52,16.52,16.47,16.5,42
20190801|2019-04-29 05:00,29,16.5,16.53,16.46,16.53,297
20190801|2019-04-29 05:30,29,16.53,16.58,16.52,16.58,205
20190801|2019-04-29 06:00,29,16.57,16.58,16.57,16.57,15
20190801|2019-04-29 06:30,29,16.55,16.55,16.52,16.52,32
20190801|2019-04-29 07:00,29,16.52,16.52,16.5,16.5,16
20190801|2019-04-29 07:30,29,16.51,16.53,16.5,16.52,164
20190801|2019-04-29 08:00,29,16.5,16.52,16.47,16.51,96
20190801|2019-04-29 08:30,29,16.51,16.55,16.46,16.52,1049
20190801|2019-04-29 09:00,29,16.52,16.57,16.45,16.45,203
20190801|2019-04-29 09:30,29,16.45,16.47,16.37,16.44,324
20190801|2019-04-29 10:00,29,16.4,16.52,16.4,16.47,124
20190801|2019-04-29 10:30,29,16.47,16.5,16.47,16.47,73
20190801|2019-04-29 11:00,29,16.5,16.5,16.43,16.47,119
20190801|2019-04-29 11:30,29,16.48,16.48,16.42,16.47,105
20190801|2019-04-29 12:00,29,16.47,16.5,16.47,16.47,21
20190801|2019-04-29 12:30,29,16.5,16.52,16.45,16.47,161
20190801|2019-04-29 13:00,29,16.47,16.52,16.47,16.52,102
20190801|2019-04-29 13:30,29,16.52,16.52,16.47,16.51,281
20190801|2019-04-29 14:00,29,16.5,16.53,16.5,16.5,47
20190801|2019-04-29 14:30,29,16.53,16.57,16.49,16.52,1932
20190801|2019-04-29 15:00,29,16.52,16.56,16.5,16.52,611
20190801|2019-04-29 15:30,29,16.51,16.55,16.5,16.52,262
20190801|2019-04-29 17:00,30,16.53,16.53,16.53,16.53,1
20190801|2019-04-29 17:30,30,16.53,16.53,16.53,16.53,2
20190801|2019-04-29 18:30,30,16.52,16.52,16.52,16.52,5
20190801|2019-04-29 19:00,30,16.53,16.53,16.52,16.52,44
20190801|2019-04-29 19:30,30,16.55,16.55,16.53,16.53,81
20190801|2019-04-29 20:00,30,16.57,16.57,16.55,16.56,33
20190801|2019-04-29 20:30,30,16.55,16.57,16.53,16.53,26
20190801|2019-04-29 21:00,30,16.53,16.53,16.53,16.53,30
20190801|2019-04-30 02:00,30,16.52,16.52,16.52,16.52,1
20190801|2019-04-30 03:30,30,16.51,16.51,16.51,16.51,1
20190801|2019-04-30 04:30,30,16.5,16.5,16.5,16.5,2
20190801|2019-04-30 05:30,30,16.5,16.52,16.5,16.51,28
20190801|2019-04-30 06:30,30,16.5,16.51,16.5,16.5,29
20190801|2019-04-30 07:00,30,16.47,16.47,16.45,16.45,9
20190801|2019-04-30 07:30,30,16.5,16.52,16.5,16.52,11
20190801|2019-04-30 08:00,30,16.5,16.51,16.5,16.5,125
20190801|2019-04-30 08:30,30,16.47,16.63,16.47,16.58,814
20190801|2019-04-30 09:00,30,16.6,16.68,16.57,16.65,501
20190801|2019-04-30 09:30,30,16.63,16.65,16.59,16.65,206
20190801|2019-04-30 10:00,30,16.65,16.77,16.65,16.67,965
20190801|2019-04-30 10:30,30,16.66,16.68,16.57,16.6,190
20190801|2019-04-30 11:00,30,16.6,16.6,16.57,16.6,205
20190801|2019-04-30 11:30,30,16.58,16.63,16.56,16.58,97
20190801|2019-04-30 12:00,30,16.58,16.58,16.55,16.58,13
20190801|2019-04-30 12:30,30,16.58,16.58,16.53,16.53,577
20190801|2019-04-30 13:00,30,16.55,16.58,16.51,16.55,296
20190801|2019-04-30 13:30,30,16.55,16.58,16.53,16.57,100
20190801|2019-04-30 14:00,30,16.56,16.57,16.53,16.56,263
20190801|2019-04-30 14:30,30,16.56,16.61,16.53,16.6,931
20190801|2019-04-30 15:00,30,16.6,16.63,16.5,16.55,1692
20190801|2019-04-30 15:30,30,16.55,16.57,16.5,16.51,896
20190801|2019-04-30 17:00,1,16.52,16.55,16.52,16.54,34
20190801|2019-04-30 18:00,1,16.54,16.54,16.54,16.54,2
20190801|2019-04-30 18:30,1,16.51,16.51,16.51,16.51,14
20190801|2019-04-30 19:30,1,16.51,16.52,16.51,16.52,104
20190801|2019-04-30 20:00,1,16.52,16.52,16.51,16.51,15
20190801|2019-04-30 20:30,1,16.52,16.52,16.5,16.5,3
20190801|2019-04-30 21:00,1,16.5,16.5,16.46,16.47,43
20190801|2019-04-30 21:30,1,16.47,16.47,16.47,16.47,1
20190801|2019-05-01 01:00,1,16.47,16.47,16.47,16.47,4
20190801|2019-05-01 02:00,1,16.47,16.47,16.47,16.47,1
20190801|2019-05-01 02:30,1,16.47,16.47,16.47,16.47,1
20190801|2019-05-01 03:00,1,16.47,16.47,16.46,16.46,13
20190801|2019-05-01 04:00,1,16.47,16.47,16.47,16.47,11
20190801|2019-05-01 05:30,1,16.5,16.5,16.5,16.5,23
20190801|2019-05-01 06:00,1,16.46,16.46,16.46,16.46,1
20190801|2019-05-01 06:30,1,16.47,16.47,16.47,16.47,2
20190801|2019-05-01 07:00,1,16.45,16.45,16.45,16.45,42
20190801|2019-05-01 07:30,1,16.45,16.47,16.4,16.46,177
20190801|2019-05-01 08:00,1,16.47,16.52,16.46,16.51,452
20190801|2019-05-01 08:30,1,16.51,16.55,16.47,16.5,782
20190801|2019-05-01 09:00,1,16.52,16.56,16.47,16.52,713
20190801|2019-05-01 09:30,1,16.53,16.55,16.46,16.47,349
20190801|2019-05-01 10:00,1,16.47,16.5,16.41,16.42,281
20190801|2019-05-01 10:30,1,16.42,16.45,16.35,16.42,668
20190801|2019-05-01 11:00,1,16.42,16.5,16.42,16.47,267
20190801|2019-05-01 11:30,1,16.47,16.52,16.42,16.42,366
20190801|2019-05-01 12:00,1,16.42,16.47,16.4,16.42,188
20190801|2019-05-01 12:30,1,16.42,16.47,16.4,16.4,137
20190801|2019-05-01 13:00,1,16.43,16.45,16.35,16.42,353
20190801|2019-05-01 13:30,1,16.4,16.55,16.4,16.4,448
20190801|2019-05-01 14:00,1,16.42,16.62,16.42,16.58,563
20190801|2019-05-01 14:30,1,16.58,16.85,16.57,16.85,953
20190801|2019-05-01 15:00,1,16.83,17.01,16.83,17,2383
20190801|2019-05-01 15:30,1,16.95,17.06,16.95,17,294
20190801|2019-05-01 17:00,2,17.05,17.05,17.05,17.05,10
20190801|2019-05-01 17:30,2,17.05,17.05,17.05,17.05,1
20190801|2019-05-01 18:00,2,17.04,17.05,17.04,17.05,2
20190801|2019-05-01 18:30,2,17.05,17.07,17.05,17.06,36
20190801|2019-05-01 19:00,2,17,17,17,17,26
20190801|2019-05-01 19:30,2,17,17.01,16.92,16.92,50
20190801|2019-05-01 20:00,2,16.92,16.92,16.92,16.92,1
20190801|2019-05-01 20:30,2,16.92,16.92,16.92,16.92,3
20190801|2019-05-01 21:30,2,16.92,16.92,16.92,16.92,8
20190801|2019-05-01 22:30,2,16.92,16.92,16.9,16.9,5
20190801|2019-05-01 23:00,2,16.92,16.92,16.92,16.92,11
20190801|2019-05-02 01:00,2,16.9,16.9,16.88,16.88,27
20190801|2019-05-02 01:30,2,16.87,16.87,16.85,16.85,13
20190801|2019-05-02 02:00,2,16.87,16.87,16.85,16.85,11
20190801|2019-05-02 02:30,2,16.85,16.86,16.77,16.8,127
20190801|2019-05-02 03:00,2,16.85,16.85,16.82,16.82,20
20190801|2019-05-02 03:30,2,16.81,16.81,16.78,16.78,26
20190801|2019-05-02 04:00,2,16.8,16.8,16.7,16.73,42
20190801|2019-05-02 04:30,2,16.72,16.74,16.72,16.73,264
20190801|2019-05-02 05:00,2,16.73,16.76,16.73,16.76,299
20190801|2019-05-02 05:30,2,16.73,16.75,16.7,16.75,22
20190801|2019-05-02 06:00,2,16.78,16.81,16.77,16.78,55
20190801|2019-05-02 06:30,2,16.8,16.81,16.8,16.81,20
20190801|2019-05-02 07:00,2,16.8,16.87,16.8,16.86,38
20190801|2019-05-02 07:30,2,16.82,16.87,16.8,16.87,101
20190801|2019-05-02 08:00,2,16.85,16.85,16.72,16.77,164
20190801|2019-05-02 08:30,2,16.77,16.87,16.75,16.76,594
20190801|2019-05-02 09:00,2,16.78,16.82,16.75,16.82,397
20190801|2019-05-02 09:30,2,16.82,16.93,16.77,16.93,329
20190801|2019-05-02 10:00,2,16.9,17.06,16.85,17.05,799
20190801|2019-05-02 10:30,2,17.08,17.17,16.97,17.11,743
20190801|2019-05-02 11:00,2,17.12,17.15,17.03,17.05,451
20190801|2019-05-02 11:30,2,17.05,17.05,16.92,16.98,786
20190801|2019-05-02 12:00,2,16.92,17.02,16.85,16.88,356
20190801|2019-05-02 12:30,2,16.88,16.92,16.82,16.86,370
20190801|2019-05-02 13:00,2,16.88,16.88,16.76,16.82,237
20190801|2019-05-02 13:30,2,16.82,17,16.8,16.9,1228
20190801|2019-05-02 14:00,2,16.87,16.95,16.82,16.95,495
20190801|2019-05-02 14:30,2,16.92,17.06,16.9,17.05,3018
20190801|2019-05-02 15:00,2,17.05,17.1,16.95,16.95,2677
20190801|2019-05-02 15:30,2,16.96,17,16.95,16.96,642
20190801|2019-05-02 17:00,3,16.96,16.97,16.9,16.9,19
20190801|2019-05-02 17:30,3,16.93,16.93,16.93,16.93,2
20190801|2019-05-02 18:00,3,16.93,16.93,16.9,16.92,3
20190801|2019-05-02 18:30,3,16.92,16.92,16.92,16.92,3
20190801|2019-05-02 19:00,3,16.91,16.97,16.91,16.95,77
20190801|2019-05-02 19:30,3,16.92,16.95,16.92,16.92,138
20190801|2019-05-02 20:30,3,16.95,16.95,16.95,16.95,94
20190801|2019-05-02 21:30,3,16.94,16.94,16.94,16.94,2
20190801|2019-05-02 22:00,3,16.9,16.9,16.86,16.9,32
20190801|2019-05-02 22:30,3,16.9,16.9,16.9,16.9,2
20190801|2019-05-03 00:00,3,16.87,16.87,16.87,16.87,1
20190801|2019-05-03 01:30,3,16.89,16.89,16.89,16.89,1
20190801|2019-05-03 02:00,3,16.86,16.86,16.86,16.86,2
20190801|2019-05-03 02:30,3,16.88,16.88,16.85,16.85,8
20190801|2019-05-03 03:00,3,16.88,16.88,16.82,16.85,303
20190801|2019-05-03 03:30,3,16.83,16.83,16.83,16.83,2
20190801|2019-05-03 04:00,3,16.83,16.83,16.83,16.83,1
20190801|2019-05-03 04:30,3,16.85,16.87,16.82,16.87,49
20190801|2019-05-03 05:30,3,16.87,16.87,16.87,16.87,3
20190801|2019-05-03 06:30,3,16.85,16.87,16.85,16.85,15
20190801|2019-05-03 07:00,3,16.82,16.86,16.82,16.85,167
20190801|2019-05-03 07:30,3,16.85,16.85,16.71,16.71,165
20190801|2019-05-03 08:00,3,16.75,16.77,16.72,16.73,195
20190801|2019-05-03 08:30,3,16.7,16.72,16.62,16.63,741
20190801|2019-05-03 09:00,3,16.65,16.67,16.62,16.62,768
20190801|2019-05-03 09:30,3,16.63,16.63,16.52,16.6,611
20190801|2019-05-03 10:00,3,16.56,16.62,16.54,16.62,275
20190801|2019-05-03 10:30,3,16.61,16.62,16.6,16.6,176
20190801|2019-05-03 11:00,3,16.6,16.62,16.58,16.6,350
20190801|2019-05-03 11:30,3,16.6,16.61,16.58,16.6,596
20190801|2019-05-03 12:00,3,16.6,16.61,16.56,16.58,166
20190801|2019-05-03 12:30,3,16.58,16.65,16.58,16.65,129
20190801|2019-05-03 13:00,3,16.63,16.63,16.56,16.58,183
20190801|2019-05-03 13:30,3,16.58,16.59,16.55,16.55,694
20190801|2019-05-03 14:00,3,16.56,16.58,16.5,16.51,405
20190801|2019-05-03 14:30,3,16.52,16.55,16.45,16.51,1521
20190801|2019-05-03 15:00,3,16.51,16.6,16.5,16.57,2606
20190801|2019-05-03 15:30,3,16.57,16.61,16.55,16.57,553
20190801|2019-05-05 17:00,6,16.75,17.4,16.75,17.25,377
20190801|2019-05-05 17:30,6,17.25,17.25,17.17,17.17,48
20190801|2019-05-05 18:00,6,17.2,17.22,17.15,17.15,66
20190801|2019-05-05 18:30,6,17.2,17.27,17.19,17.26,40
20190801|2019-05-05 19:00,6,17.27,17.42,17.27,17.42,312
20190801|2019-05-05 19:30,6,17.43,17.51,17.38,17.51,925
20190801|2019-05-05 20:00,6,17.55,17.55,17.47,17.47,128
20190801|2019-05-05 20:30,6,17.45,17.45,17.39,17.4,35
20190801|2019-05-05 21:30,6,17.5,17.5,17.5,17.5,1
20190801|2019-05-05 22:00,6,17.48,17.5,17.48,17.5,15
20190801|2019-05-05 22:30,6,17.5,17.57,17.5,17.57,28
20190801|2019-05-05 23:00,6,17.57,17.57,17.53,17.53,4
20190801|2019-05-05 23:30,6,17.5,17.5,17.4,17.4,70
20190801|2019-05-06 00:00,6,17.35,17.45,17.35,17.45,22
20190801|2019-05-06 00:30,6,17.4,17.4,17.4,17.4,5
20190801|2019-05-06 01:00,6,17.4,17.45,17.4,17.44,7
20190801|2019-05-06 01:30,6,17.46,17.5,17.46,17.5,138
20190801|2019-05-06 02:00,6,17.49,17.5,17.3,17.3,30
20190801|2019-05-06 02:30,6,17.32,17.42,17.32,17.38,310
20190801|2019-05-06 03:00,6,17.36,17.4,17.35,17.38,75
20190801|2019-05-06 03:30,6,17.38,17.42,17.38,17.42,18
20190801|2019-05-06 04:00,6,17.42,17.42,17.41,17.41,17
20190801|2019-05-06 04:30,6,17.4,17.4,17.37,17.37,155
20190801|2019-05-06 05:00,6,17.35,17.4,17.33,17.33,47
20190801|2019-05-06 05:30,6,17.33,17.35,17.33,17.35,30
20190801|2019-05-06 06:00,6,17.3,17.3,17.2,17.25,71
20190801|2019-05-06 06:30,6,17.25,17.27,17.22,17.25,63
20190801|2019-05-06 07:00,6,17.22,17.23,17.1,17.11,236
20190801|2019-05-06 07:30,6,17.1,17.18,17.08,17.15,193
20190801|2019-05-06 08:00,6,17.16,17.26,17.16,17.25,343
20190801|2019-05-06 08:30,6,17.25,17.32,16.9,16.91,3968
20190801|2019-05-06 09:00,6,16.95,17.02,16.92,16.97,2114
20190801|2019-05-06 09:30,6,17,17.1,16.91,16.93,723
20190801|2019-05-06 10:00,6,16.92,17.07,16.92,17,1203
20190801|2019-05-06 10:30,6,16.98,17.07,16.96,17.04,634
20190801|2019-05-06 11:00,6,17.05,17.2,17.02,17.2,899
20190801|2019-05-06 11:30,6,17.17,17.22,17.1,17.2,558
20190801|2019-05-06 12:00,6,17.21,17.23,17.11,17.11,352
20190801|2019-05-06 12:30,6,17.11,17.17,17.11,17.15,126
20190801|2019-05-06 13:00,6,17.15,17.17,17.07,17.07,198
20190801|2019-05-06 13:30,6,17.07,17.07,16.87,16.87,560
20190801|2019-05-06 14:00,6,16.85,16.87,16.8,16.87,833
20190801|2019-05-06 14:30,6,16.87,16.91,16.74,16.78,4344
20190801|2019-05-06 15:00,6,16.78,16.97,16.75,16.9,2278
20190801|2019-05-06 15:30,6,16.88,17.1,16.8,17.07,1403
20190801|2019-05-06 17:00,7,17.05,17.1,17.05,17.06,524
20190801|2019-05-06 17:30,7,17.05,17.05,17,17.02,22
20190801|2019-05-06 18:00,7,17.03,17.05,17.03,17.05,2
20190801|2019-05-06 18:30,7,17.02,17.02,17,17.01,34
20190801|2019-05-06 19:00,7,17.05,17.12,17.02,17.1,55
20190801|2019-05-06 19:30,7,17.08,17.1,17,17,137
20190801|2019-05-06 20:00,7,17.01,17.05,16.98,17,10
20190801|2019-05-06 20:30,7,17.01,17.02,17,17,25
20190801|2019-05-06 21:00,7,16.95,16.96,16.95,16.96,2
20190801|2019-05-06 22:00,7,17,17,17,17,4
20190801|2019-05-06 22:30,7,17.04,17.05,17.03,17.05,41
20190801|2019-05-06 23:00,7,17.01,17.01,17.01,17.01,15
20190801|2019-05-06 23:30,7,17,17,17,17,24
20190801|2019-05-07 00:00,7,17,17,17,17,7
20190801|2019-05-07 00:30,7,17,17,17,17,2
20190801|2019-05-07 01:00,7,16.95,16.95,16.76,16.76,63
20190801|2019-05-07 01:30,7,16.77,16.8,16.77,16.8,9
20190801|2019-05-07 02:00,7,16.83,16.85,16.8,16.8,8
20190801|2019-05-07 02:30,7,16.8,16.87,16.8,16.83,75
20190801|2019-05-07 03:00,7,16.82,16.87,16.8,16.83,499
20190801|2019-05-07 03:30,7,16.83,16.9,16.83,16.9,77
20190801|2019-05-07 04:00,7,16.92,17,16.92,16.97,305
20190801|2019-05-07 04:30,7,16.98,17,16.98,17,72
20190801|2019-05-07 05:30,7,17,17.06,17,17.06,169
20190801|2019-05-07 06:00,7,17.06,17.06,17.06,17.06,14
20190801|2019-05-07 06:30,7,17.1,17.11,17.02,17.11,249
20190801|2019-05-07 07:00,7,17.1,17.1,17.07,17.07,12
20190801|2019-05-07 07:30,7,17.05,17.15,17.05,17.1,92
20190801|2019-05-07 08:00,7,17.11,17.25,17.11,17.2,636
20190801|2019-05-07 08:30,7,17.2,17.33,17.15,17.26,2689
20190801|2019-05-07 09:00,7,17.28,17.37,17.21,17.21,2184
20190801|2019-05-07 09:30,7,17.23,17.52,17.17,17.42,1324
20190801|2019-05-07 10:00,7,17.43,17.65,17.41,17.5,1122
20190801|2019-05-07 10:30,7,17.48,17.65,17.46,17.6,971
20190801|2019-05-07 11:00,7,17.6,17.62,17.42,17.45,446
20190801|2019-05-07 11:30,7,17.42,17.52,17.38,17.52,538
20190801|2019-05-07 12:00,7,17.5,17.77,17.5,17.72,620
20190801|2019-05-07 12:30,7,17.72,17.77,17.59,17.65,748
20190801|2019-05-07 13:00,7,17.65,17.8,17.62,17.77,540
20190801|2019-05-07 13:30,7,17.77,17.88,17.7,17.72,2147
20190801|2019-05-07 14:00,7,17.72,17.98,17.72,17.97,1451
20190801|2019-05-07 14:30,7,17.97,18.25,17.92,18.1,6295
20190801|2019-05-07 15:00,7,18.08,18.08,17.7,17.75,2137
20190801|2019-05-07 15:30,7,17.8,17.84,17.75,17.77,589
20190801|2019-05-07 17:00,8,17.8,17.85,17.77,17.85,87
20190801|2019-05-07 17:30,8,17.82,17.87,17.82,17.85,66
20190801|2019-05-07 18:00,8,17.82,17.82,17.8,17.82,15
20190801|2019-05-07 18:30,8,17.82,17.85,17.82,17.85,82
20190801|2019-05-07 19:00,8,17.82,17.82,17.75,17.76,126
20190801|2019-05-07 19:30,8,17.77,17.77,17.75,17.77,56
20190801|2019-05-07 20:00,8,17.75,17.77,17.62,17.62,415
20190801|2019-05-07 20:30,8,17.61,17.61,17.55,17.57,155
20190801|2019-05-07 21:00,8,17.57,17.6,17.56,17.6,39
20190801|2019-05-07 21:30,8,17.55,17.57,17.52,17.53,106
20190801|2019-05-07 22:00,8,17.55,17.56,17.53,17.55,113
20190801|2019-05-07 22:30,8,17.57,17.6,17.57,17.6,25
20190801|2019-05-07 23:00,8,17.55,17.56,17.55,17.56,26
20190801|2019-05-07 23:30,8,17.55,17.55,17.55,17.55,5
20190801|2019-05-08 00:00,8,17.51,17.56,17.51,17.55,13
20190801|2019-05-08 00:30,8,17.56,17.6,17.56,17.6,3
20190801|2019-05-08 01:00,8,17.56,17.62,17.56,17.62,10
20190801|2019-05-08 01:30,8,17.65,17.67,17.62,17.66,51
20190801|2019-05-08 02:00,8,17.68,17.68,17.6,17.62,166
20190801|2019-05-08 02:30,8,17.6,17.62,17.6,17.6,202
20190801|2019-05-08 03:00,8,17.55,17.63,17.52,17.6,224
20190801|2019-05-08 03:30,8,17.65,17.77,17.65,17.77,325
20190801|2019-05-08 04:00,8,17.77,17.82,17.77,17.8,135
20190801|2019-05-08 04:30,8,17.82,17.97,17.82,17.96,229
20190801|2019-05-08 05:00,8,18,18.02,17.95,18,292
20190801|2019-05-08 05:30,8,17.98,18.02,17.97,17.97,120
20190801|2019-05-08 06:00,8,18,18.1,18,18.01,326
20190801|2019-05-08 06:30,8,18,18.02,17.95,17.97,93
20190801|2019-05-08 07:00,8,18,18,17.85,17.85,278
20190801|2019-05-08 07:30,8,17.85,18,17.76,17.77,646
20190801|2019-05-08 08:00,8,17.8,17.95,17.75,17.92,358
20190801|2019-05-08 08:30,8,17.92,18.04,17.75,17.78,3169
20190801|2019-05-08 09:00,8,17.75,17.8,17.67,17.77,2753
20190801|2019-05-08 09:30,8,17.77,17.87,17.62,17.66,833
20190801|2019-05-08 10:00,8,17.62,17.62,17.46,17.55,1127
20190801|2019-05-08 10:30,8,17.6,17.7,17.55,17.62,1419
20190801|2019-05-08 11:00,8,17.62,17.78,17.62,17.68,1003
20190801|2019-05-08 11:30,8,17.7,17.72,17.57,17.6,589
20190801|2019-05-08 12:00,8,17.57,17.68,17.57,17.57,353
20190801|2019-05-08 12:30,8,17.6,17.62,17.56,17.57,336
20190801|2019-05-08 13:00,8,17.57,17.65,17.57,17.62,388
20190801|2019-05-08 13:30,8,17.6,17.68,17.57,17.65,504
20190801|2019-05-08 14:00,8,17.65,17.72,17.57,17.6,522
20190801|2019-05-08 14:30,8,17.57,17.7,17.57,17.67,1521
20190801|2019-05-08 15:00,8,17.65,17.68,17.55,17.62,973
20190801|2019-05-08 15:30,8,17.6,17.7,17.57,17.7,372
20190801|2019-05-08 17:00,9,17.72,17.72,17.65,17.7,13
20190801|2019-05-08 18:00,9,17.7,17.7,17.68,17.68,8
20190801|2019-05-08 18:30,9,17.68,17.72,17.67,17.71,93
20190801|2019-05-08 19:00,9,17.7,17.7,17.7,17.7,7
20190801|2019-05-08 19:30,9,17.67,17.77,17.65,17.73,235
20190801|2019-05-08 20:00,9,17.7,17.7,17.65,17.65,154
20190801|2019-05-08 20:30,9,17.65,17.68,17.65,17.68,51
20190801|2019-05-08 21:00,9,17.7,17.75,17.69,17.75,110
20190801|2019-05-08 21:30,9,17.75,17.75,17.75,17.75,2
20190801|2019-05-08 22:00,9,17.76,17.78,17.76,17.78,8
20190801|2019-05-08 22:30,9,17.78,17.78,17.74,17.75,28
20190801|2019-05-08 23:00,9,17.75,17.75,17.75,17.75,1
20190801|2019-05-08 23:30,9,17.75,17.75,17.75,17.75,6
20190801|2019-05-09 00:00,9,17.77,17.77,17.72,17.75,33
20190801|2019-05-09 00:30,9,17.76,17.77,17.72,17.77,17
20190801|2019-05-09 01:00,9,17.77,17.8,17.77,17.8,40
20190801|2019-05-09 01:30,9,17.81,17.82,17.8,17.81,52
20190801|2019-05-09 02:00,9,17.85,17.9,17.82,17.87,42
20190801|2019-05-09 02:30,9,17.86,17.92,17.85,17.87,196
20190801|2019-05-09 03:00,9,17.85,18,17.85,18,107
20190801|2019-05-09 03:30,9,17.95,17.95,17.93,17.95,75
20190801|2019-05-09 04:00,9,17.88,17.92,17.88,17.92,14
20190801|2019-05-09 04:30,9,17.92,17.97,17.92,17.95,69
20190801|2019-05-09 05:00,9,17.95,17.95,17.92,17.93,48
20190801|2019-05-09 05:30,9,17.9,17.9,17.89,17.89,46
20190801|2019-05-09 06:00,9,17.85,17.9,17.82,17.9,39
20190801|2019-05-09 06:30,9,17.92,17.92,17.85,17.92,46
20190801|2019-05-09 07:00,9,17.9,17.95,17.9,17.93,68
20190801|2019-05-09 07:30,9,17.95,18.12,17.95,18.1,186
20190801|2019-05-09 08:00,9,18.12,18.15,18.1,18.1,154
20190801|2019-05-09 08:30,9,18.15,18.15,18,18.07,3691
20190801|2019-05-09 09:00,9,18.07,18.28,18.07,18.22,1248
20190801|2019-05-09 09:30,9,18.23,18.25,18.05,18.25,918
20190801|2019-05-09 10:00,9,18.25,18.4,18.17,18.4,1000
20190801|2019-05-09 10:30,9,18.35,18.37,18.07,18.13,1028
20190801|2019-05-09 11:00,9,18.11,18.2,17.9,17.95,747
20190801|2019-05-09 11:30,9,17.93,17.93,17.62,17.8,1996
20190801|2019-05-09 12:00,9,17.78,17.9,17.77,17.9,387
20190801|2019-05-09 12:30,9,17.9,17.94,17.72,17.81,281
20190801|2019-05-09 13:00,9,17.77,17.85,17.68,17.77,789
20190801|2019-05-09 13:30,9,17.77,17.95,17.75,17.95,341
20190801|2019-05-09 14:00,9,17.95,18.02,17.8,17.81,412
20190801|2019-05-09 14:30,9,17.82,17.83,17.72,17.75,1025
20190801|2019-05-09 15:00,9,17.77,17.8,17.62,17.65,791
20190801|2019-05-09 15:30,9,17.65,17.7,17.62,17.65,624
20190801|2019-05-09 17:00,10,17.7,17.75,17.68,17.7,126
20190801|2019-05-09 17:30,10,17.72,17.75,17.72,17.75,11
20190801|2019-05-09 18:00,10,17.8,17.8,17.7,17.7,167
20190801|2019-05-09 18:30,10,17.66,17.69,17.65,17.65,9
20190801|2019-05-09 19:00,10,17.65,17.73,17.4,17.55,449
20190801|2019-05-09 19:30,10,17.5,17.62,17.45,17.57,92
20190801|2019-05-09 20:00,10,17.52,17.6,17.5,17.57,81
20190801|2019-05-09 20:30,10,17.55,17.55,17.45,17.45,47
20190801|2019-05-09 21:00,10,17.5,17.5,17.5,17.5,20
20190801|2019-05-09 21:30,10,17.5,17.65,17.5,17.65,26
20190801|2019-05-09 22:00,10,17.72,17.8,17.55,17.65,233
20190801|2019-05-09 22:30,10,17.6,17.82,17.6,17.82,24
20190801|2019-05-09 23:00,10,17.8,17.85,17.7,17.8,55
20190801|2019-05-09 23:30,10,17.85,17.86,17.77,17.77,46
20190801|2019-05-10 00:00,10,17.85,17.87,17.75,17.75,34
20190801|2019-05-10 00:30,10,17.72,17.75,17.65,17.65,66
20190801|2019-05-10 01:00,10,17.67,17.67,17.55,17.55,42
20190801|2019-05-10 01:30,10,17.6,17.62,17.57,17.6,101
20190801|2019-05-10 02:00,10,17.65,17.7,17.52,17.65,177
20190801|2019-05-10 02:30,10,17.7,17.75,17.7,17.7,39
20190801|2019-05-10 03:00,10,17.71,17.75,17.65,17.65,95
20190801|2019-05-10 03:30,10,17.65,17.7,17.64,17.7,25
20190801|2019-05-10 04:30,10,17.65,17.75,17.65,17.73,55
20190801|2019-05-10 05:00,10,17.76,17.76,17.65,17.65,12
20190801|2019-05-10 05:30,10,17.65,17.7,17.55,17.7,48
20190801|2019-05-10 06:00,10,17.7,17.77,17.7,17.77,69
20190801|2019-05-10 06:30,10,17.77,17.8,17.72,17.8,133
20190801|2019-05-10 07:00,10,17.82,17.87,17.82,17.85,49
20190801|2019-05-10 07:30,10,17.85,17.87,17.82,17.85,66
20190801|2019-05-10 08:00,10,17.85,17.85,17.67,17.75,155
20190801|2019-05-10 08:30,10,17.75,17.75,17.47,17.64,1171
20190801|2019-05-10 09:00,10,17.65,17.9,17.62,17.85,687
20190801|2019-05-10 09:30,10,17.8,18.13,17.8,18.1,1246
20190801|2019-05-10 10:00,10,18.1,18.15,17.9,18.02,1722
20190801|2019-05-10 10:30,10,18,18.11,17.95,18,558
20190801|2019-05-10 11:00,10,17.97,18,17.75,17.75,691
20190801|2019-05-10 11:30,10,17.75,17.75,17.52,17.57,1384
20190801|2019-05-10 12:00,10,17.57,17.57,17.45,17.53,723
20190801|2019-05-10 12:30,10,17.5,17.53,17.31,17.36,936
20190801|2019-05-10 13:00,10,17.35,17.5,17.31,17.45,382
20190801|2019-05-10 13:30,10,17.45,17.45,17.26,17.32,450
20190801|2019-05-10 14:00,10,17.31,17.32,17.12,17.16,1415
20190801|2019-05-10 14:30,10,17.15,17.3,17.1,17.1,1233
20190801|2019-05-10 15:00,10,17.1,17.15,17.05,17.08,805
20190801|2019-05-10 15:30,10,17.11,17.15,17.06,17.14,313
20190801|2019-05-12 17:00,13,17.3,17.69,17.3,17.45,250
20190801|2019-05-12 17:30,13,17.45,17.5,17.44,17.48,115
20190801|2019-05-12 18:00,13,17.5,17.5,17.46,17.47,20
20190801|2019-05-12 18:30,13,17.47,17.52,17.47,17.5,76
20190801|2019-05-12 19:00,13,17.55,17.6,17.51,17.55,92
20190801|2019-05-12 20:00,13,17.5,17.5,17.5,17.5,6
20190801|2019-05-12 20:30,13,17.5,17.55,17.5,17.55,9
20190801|2019-05-12 21:30,13,17.6,17.6,17.6,17.6,20
20190801|2019-05-12 22:30,13,17.55,17.55,17.55,17.55,29
20190801|2019-05-13 00:00,13,17.57,17.62,17.56,17.6,119
20190801|2019-05-13 00:30,13,17.57,17.57,17.57,17.57,5
20190801|2019-05-13 01:00,13,17.6,17.6,17.55,17.55,88
20190801|2019-05-13 01:30,13,17.55,17.6,17.52,17.57,179
20190801|2019-05-13 02:00,13,17.56,17.67,17.56,17.62,494
20190801|2019-05-13 02:30,13,17.62,17.62,17.56,17.62,130
20190801|2019-05-13 03:00,13,17.64,17.7,17.61,17.61,186
20190801|2019-05-13 03:30,13,17.62,17.62,17.5,17.57,463
20190801|2019-05-13 04:00,13,17.52,17.57,17.51,17.52,42
20190801|2019-05-13 04:30,13,17.51,17.53,17.5,17.51,380
20190801|2019-05-13 05:00,13,17.5,17.57,17.5,17.52,33
20190801|2019-05-13 05:30,13,17.55,17.55,17.5,17.55,51
20190801|2019-05-13 06:00,13,17.53,17.57,17.51,17.57,186
20190801|2019-05-13 06:30,13,17.57,17.65,17.57,17.65,137
20190801|2019-05-13 07:00,13,17.67,17.94,17.67,17.9,956
20190801|2019-05-13 07:30,13,17.95,18.02,17.92,18.02,156
20190801|2019-05-13 08:00,13,18,18.15,18,18.13,485
20190801|2019-05-13 08:30,13,18.15,18.17,17.8,18.07,1585
20190801|2019-05-13 09:00,13,18.1,18.22,17.97,18.07,1563
20190801|2019-05-13 09:30,13,18.07,18.1,17.96,18.02,571
20190801|2019-05-13 10:00,13,18.02,18.2,17.97,18.15,920
20190801|2019-05-13 10:30,13,18.17,18.32,18.16,18.25,525
20190801|2019-05-13 11:00,13,18.25,18.42,18.25,18.4,510
20190801|2019-05-13 11:30,13,18.4,18.42,18.3,18.4,702
20190801|2019-05-13 12:00,13,18.42,18.48,18.33,18.41,856
20190801|2019-05-13 12:30,13,18.44,18.44,18.23,18.23,583
20190801|2019-05-13 13:00,13,18.25,18.27,18.02,18.05,1471
20190801|2019-05-13 13:30,13,18.06,18.17,17.97,18.05,514
20190801|2019-05-13 14:00,13,18.05,18.27,18,18.2,533
20190801|2019-05-13 14:30,13,18.25,18.45,18.23,18.42,2088
20190801|2019-05-13 15:00,13,18.42,18.46,18.35,18.4,859
20190801|2019-05-13 15:30,13,18.45,18.49,18.35,18.35,290
20190801|2019-05-13 17:00,14,18.42,18.52,18.42,18.45,75
20190801|2019-05-13 17:30,14,18.45,18.5,18.45,18.47,29
20190801|2019-05-13 18:00,14,18.47,18.47,18.47,18.47,3
20190801|2019-05-13 18:30,14,18.47,18.5,18.46,18.47,29
20190801|2019-05-13 19:00,14,18.45,18.45,18.32,18.35,135
20190801|2019-05-13 19:30,14,18.35,18.36,18.22,18.25,387
20190801|2019-05-13 20:00,14,18.22,18.24,18.1,18.1,218
20190801|2019-05-13 20:30,14,18.1,18.12,18.05,18.05,312
20190801|2019-05-13 21:00,14,18.05,18.05,18,18.02,102
20190801|2019-05-13 21:30,14,18.03,18.14,18.03,18.14,184
20190801|2019-05-13 22:00,14,18.11,18.12,18.08,18.09,15
20190801|2019-05-13 22:30,14,18.09,18.09,18.09,18.09,3
20190801|2019-05-13 23:00,14,18.09,18.09,18.09,18.09,2
20190801|2019-05-13 23:30,14,18.05,18.07,18.02,18.05,51
20190801|2019-05-14 00:00,14,18.02,18.03,18,18.02,25
20190801|2019-05-14 00:30,14,18.05,18.07,18.02,18.02,110
20190801|2019-05-14 01:00,14,18.07,18.1,18.07,18.1,19
20190801|2019-05-14 01:30,14,18.1,18.1,18.1,18.1,43
20190801|2019-05-14 02:00,14,18.1,18.1,18.05,18.08,195
20190801|2019-05-14 02:30,14,18.07,18.1,18.05,18.09,69
20190801|2019-05-14 03:00,14,18.15,18.15,18.13,18.13,80
20190801|2019-05-14 03:30,14,18.16,18.16,18.1,18.1,299
20190801|2019-05-14 04:00,14,18.1,18.1,18.07,18.07,46
20190801|2019-05-14 04:30,14,18.05,18.07,18.05,18.07,22
20190801|2019-05-14 05:00,14,18.1,18.1,18.04,18.04,87
20190801|2019-05-14 05:30,14,18.05,18.1,18.02,18.02,27
20190801|2019-05-14 06:00,14,18.05,18.05,18,18,127
20190801|2019-05-14 06:30,14,18,18.02,17.95,18,270
20190801|2019-05-14 07:00,14,18,18.06,17.95,18.06,106
20190801|2019-05-14 07:30,14,18.1,18.1,18.03,18.03,58
20190801|2019-05-14 08:00,14,18.05,18.11,17.96,18,587
20190801|2019-05-14 08:30,14,17.95,18.05,17.77,17.9,1259
20190801|2019-05-14 09:00,14,17.9,17.97,17.82,17.87,645
20190801|2019-05-14 09:30,14,17.87,17.95,17.82,17.92,1748
20190801|2019-05-14 10:00,14,17.9,17.95,17.75,17.82,1030
20190801|2019-05-14 10:30,14,17.79,17.8,17.66,17.67,462
20190801|2019-05-14 11:00,14,17.67,17.77,17.66,17.75,478
20190801|2019-05-14 11:30,14,17.76,17.78,17.67,17.7,298
20190801|2019-05-14 12:00,14,17.7,17.7,17.62,17.68,543
20190801|2019-05-14 12:30,14,17.66,17.7,17.65,17.7,310
20190801|2019-05-14 13:00,14,17.7,17.77,17.67,17.7,195
20190801|2019-05-14 13:30,14,17.7,17.77,17.62,17.75,863
20190801|2019-05-14 14:00,14,17.72,17.75,17.6,17.67,583
20190801|2019-05-14 14:30,14,17.68,17.77,17.66,17.75,1455
20190801|2019-05-14 15:00,14,17.71,17.74,17.65,17.7,1346
20190801|2019-05-14 15:30,14,17.7,17.75,17.65,17.65,1097
20190801|2019-05-14 17:00,15,17.72,17.72,17.67,17.67,47
20190801|2019-05-14 17:30,15,17.7,17.71,17.67,17.7,39
20190801|2019-05-14 18:00,15,17.7,17.7,17.67,17.67,10
20190801|2019-05-14 18:30,15,17.68,17.72,17.68,17.68,46
20190801|2019-05-14 19:00,15,17.7,17.78,17.7,17.78,86
20190801|2019-05-14 19:30,15,17.75,17.75,17.73,17.73,31
20190801|2019-05-14 20:00,15,17.73,17.73,17.7,17.7,10
20190801|2019-05-14 20:30,15,17.7,17.72,17.65,17.65,256
20190801|2019-05-14 21:00,15,17.7,17.72,17.7,17.72,99
20190801|2019-05-14 21:30,15,17.72,17.72,17.65,17.65,83
20190801|2019-05-14 22:00,15,17.65,17.7,17.65,17.65,15
20190801|2019-05-14 22:30,15,17.66,17.66,17.66,17.66,5
20190801|2019-05-14 23:00,15,17.66,17.66,17.66,17.66,1
20190801|2019-05-15 00:00,15,17.65,17.66,17.65,17.65,101
20190801|2019-05-15 00:30,15,17.65,17.65,17.6,17.6,85
20190801|2019-05-15 01:00,15,17.62,17.65,17.62,17.62,13
20190801|2019-05-15 01:30,15,17.6,17.6,17.6,17.6,4
20190801|2019-05-15 02:00,15,17.65,17.7,17.61,17.7,173
20190801|2019-05-15 02:30,15,17.75,17.77,17.72,17.72,145
20190801|2019-05-15 03:00,15,17.75,17.75,17.75,17.75,4
20190801|2019-05-15 03:30,15,17.73,17.74,17.72,17.72,26
20190801|2019-05-15 04:00,15,17.72,17.72,17.72,17.72,1
20190801|2019-05-15 04:30,15,17.73,17.8,17.72,17.8,249
20190801|2019-05-15 05:00,15,17.78,17.85,17.77,17.85,182
20190801|2019-05-15 05:30,15,17.82,17.82,17.77,17.8,47
20190801|2019-05-15 06:00,15,17.77,17.77,17.77,17.77,10
20190801|2019-05-15 06:30,15,17.8,17.87,17.79,17.87,177
20190801|2019-05-15 07:00,15,17.85,17.92,17.85,17.9,206
20190801|2019-05-15 07:30,15,17.9,18.02,17.9,17.95,511
20190801|2019-05-15 08:00,15,17.97,18.02,17.9,17.95,327
20190801|2019-05-15 08:30,15,18,18.05,17.87,17.92,923
20190801|2019-05-15 09:00,15,17.88,17.97,17.6,17.6,1881
20190801|2019-05-15 09:30,15,17.6,17.65,17.51,17.57,830
20190801|2019-05-15 10:00,15,17.57,17.67,17.47,17.49,668
20190801|2019-05-15 10:30,15,17.48,17.52,17.45,17.49,400
20190801|2019-05-15 11:00,15,17.48,17.54,17.43,17.52,773
20190801|2019-05-15 11:30,15,17.5,17.53,17.47,17.5,556
20190801|2019-05-15 12:00,15,17.5,17.55,17.46,17.46,276
20190801|2019-05-15 12:30,15,17.47,17.47,17.35,17.37,316
20190801|2019-05-15 13:00,15,17.39,17.39,17.32,17.35,316
20190801|2019-05-15 13:30,15,17.35,17.44,17.35,17.4,966
20190801|2019-05-15 14:00,15,17.4,17.45,17.39,17.4,529
20190801|2019-05-15 14:30,15,17.42,17.45,17.35,17.45,1376
20190801|2019-05-15 15:00,15,17.4,17.5,17.37,17.42,1299
20190801|2019-05-15 15:30,15,17.45,17.45,17.37,17.45,180
20190801|2019-05-15 17:00,16,17.42,17.47,17.42,17.47,26
20190801|2019-05-15 17:30,16,17.47,17.47,17.44,17.45,45
20190801|2019-05-15 18:00,16,17.47,17.47,17.47,17.47,5
20190801|2019-05-15 18:30,16,17.47,17.47,17.47,17.47,1
20190801|2019-05-15 19:00,16,17.47,17.53,17.47,17.51,88
20190801|2019-05-15 19:30,16,17.51,17.54,17.5,17.52,436
20190801|2019-05-15 20:00,16,17.55,17.62,17.55,17.6,263
20190801|2019-05-15 20:30,16,17.6,17.65,17.6,17.6,17
20190801|2019-05-15 21:00,16,17.6,17.6,17.53,17.53,42
20190801|2019-05-15 21:30,16,17.5,17.5,17.5,17.5,9
20190801|2019-05-15 22:00,16,17.53,17.57,17.5,17.5,10
20190801|2019-05-15 22:30,16,17.5,17.55,17.5,17.55,12
20190801|2019-05-16 00:00,16,17.6,17.62,17.6,17.62,22
20190801|2019-05-16 00:30,16,17.6,17.6,17.57,17.57,20
20190801|2019-05-16 01:00,16,17.55,17.6,17.55,17.56,94
20190801|2019-05-16 01:30,16,17.56,17.56,17.55,17.56,77
20190801|2019-05-16 02:00,16,17.55,17.63,17.52,17.63,55
20190801|2019-05-16 02:30,16,17.63,17.63,17.6,17.6,103
20190801|2019-05-16 03:00,16,17.55,17.55,17.5,17.5,55
20190801|2019-05-16 03:30,16,17.5,17.5,17.47,17.47,16
20190801|2019-05-16 04:00,16,17.45,17.48,17.43,17.45,71
20190801|2019-05-16 04:30,16,17.45,17.47,17.43,17.43,36
20190801|2019-05-16 05:00,16,17.41,17.41,17.32,17.34,107
20190801|2019-05-16 05:30,16,17.33,17.35,17.33,17.35,85
20190801|2019-05-16 06:00,16,17.31,17.32,17.31,17.32,41
20190801|2019-05-16 06:30,16,17.32,17.37,17.32,17.35,75
20190801|2019-05-16 07:00,16,17.36,17.4,17.33,17.35,111
20190801|2019-05-16 07:30,16,17.35,17.37,17.3,17.3,83
20190801|2019-05-16 08:00,16,17.35,17.37,17.35,17.37,16
20190801|2019-05-16 08:30,16,17.4,17.4,17.07,17.1,1205
20190801|2019-05-16 09:00,16,17.09,17.12,17,17,568
20190801|2019-05-16 09:30,16,16.96,17.07,16.96,17.02,311
20190801|2019-05-16 10:00,16,17.02,17.1,17,17.03,313
20190801|2019-05-16 10:30,16,17.02,17.03,16.96,17.03,128
20190801|2019-05-16 11:00,16,17.03,17.07,17,17.02,694
20190801|2019-05-16 11:30,16,17.02,17.1,17.01,17.05,396
20190801|2019-05-16 12:00,16,17.05,17.1,17.01,17.02,145
20190801|2019-05-16 12:30,16,17.02,17.12,17,17.07,384
20190801|2019-05-16 13:00,16,17.07,17.12,17.02,17.04,372
20190801|2019-05-16 13:30,16,17.02,17.07,16.97,17.02,652
20190801|2019-05-16 14:00,16,17.02,17.1,17.02,17.07,544
20190801|2019-05-16 14:30,16,17.1,17.17,17.05,17.1,2123
20190801|2019-05-16 15:00,16,17.1,17.22,17.07,17.2,2463
20190801|2019-05-16 15:30,16,17.15,17.2,17.05,17.05,562
20190801|2019-05-16 17:30,17,17.1,17.16,17.1,17.15,162
20190801|2019-05-16 18:00,17,17.13,17.13,17.1,17.1,28
20190801|2019-05-16 18:30,17,17.1,17.12,17.1,17.12,15
20190801|2019-05-16 19:00,17,17.12,17.17,17.12,17.15,82
20190801|2019-05-16 19:30,17,17.1,17.13,17.1,17.1,40
20190801|2019-05-16 20:00,17,17.14,17.15,17.1,17.15,55
20190801|2019-05-16 20:30,17,17.17,17.17,17.13,17.13,37
20190801|2019-05-16 21:00,17,17.11,17.11,17.11,17.11,3
20190801|2019-05-16 21:30,17,17.15,17.15,17.13,17.15,24
20190801|2019-05-16 22:00,17,17.16,17.22,17.16,17.22,26
20190801|2019-05-16 22:30,17,17.22,17.22,17.2,17.22,11
20190801|2019-05-16 23:00,17,17.25,17.25,17.25,17.25,17
20190801|2019-05-16 23:30,17,17.23,17.23,17.23,17.23,13
20190801|2019-05-17 00:00,17,17.25,17.25,17.23,17.23,20
20190801|2019-05-17 00:30,17,17.23,17.3,17.23,17.3,8
20190801|2019-05-17 01:00,17,17.27,17.27,17.25,17.26,15
20190801|2019-05-17 01:30,17,17.25,17.28,17.22,17.27,86
20190801|2019-05-17 02:00,17,17.26,17.27,17.26,17.27,7
20190801|2019-05-17 02:30,17,17.29,17.29,17.25,17.25,309
20190801|2019-05-17 03:00,17,17.27,17.31,17.27,17.31,71
20190801|2019-05-17 03:30,17,17.35,17.38,17.33,17.38,108
20190801|2019-05-17 04:00,17,17.38,17.38,17.35,17.35,63
20190801|2019-05-17 04:30,17,17.35,17.35,17.3,17.32,227
20190801|2019-05-17 05:00,17,17.35,17.37,17.32,17.35,173
20190801|2019-05-17 05:30,17,17.35,17.37,17.32,17.34,230
20190801|2019-05-17 06:00,17,17.31,17.35,17.31,17.35,16
20190801|2019-05-17 06:30,17,17.4,17.45,17.4,17.45,63
20190801|2019-05-17 07:00,17,17.45,17.47,17.41,17.45,62
20190801|2019-05-17 07:30,17,17.46,17.46,17.4,17.42,64
20190801|2019-05-17 08:00,17,17.45,17.49,17.41,17.49,62
20190801|2019-05-17 08:30,17,17.5,17.55,17.25,17.35,765
20190801|2019-05-17 09:00,17,17.33,17.4,17.15,17.24,698
20190801|2019-05-17 09:30,17,17.25,17.27,17.05,17.15,396
20190801|2019-05-17 10:00,17,17.12,17.18,17.03,17.16,946
20190801|2019-05-17 10:30,17,17.17,17.31,17.15,17.17,746
20190801|2019-05-17 11:00,17,17.2,17.28,17.15,17.28,734
20190801|2019-05-17 11:30,17,17.3,17.32,17.15,17.17,326
20190801|2019-05-17 12:00,17,17.15,17.17,17.09,17.15,429
20190801|2019-05-17 12:30,17,17.17,17.17,17.1,17.12,263
20190801|2019-05-17 13:00,17,17.12,17.18,17.07,17.1,360
20190801|2019-05-17 13:30,17,17.1,17.12,17.05,17.05,454
20190801|2019-05-17 14:00,17,17.05,17.27,17.02,17.17,862
20190801|2019-05-17 14:30,17,17.2,17.32,17.18,17.3,1353
20190801|2019-05-17 15:00,17,17.27,17.3,17.2,17.27,1043
20190801|2019-05-17 15:30,17,17.3,17.35,17.24,17.24,591
20190801|2019-05-19 17:00,20,17.25,17.3,17.2,17.26,70
20190801|2019-05-19 17:30,20,17.3,17.3,17.28,17.28,10
20190801|2019-05-19 18:00,20,17.25,17.26,17.22,17.25,31
20190801|2019-05-19 18:30,20,17.2,17.2,17.2,17.2,28
20190801|2019-05-19 19:00,20,17.19,17.19,17.15,17.17,44
20190801|2019-05-19 19:30,20,17.2,17.2,17.16,17.16,10
20190801|2019-05-19 20:00,20,17.15,17.18,17.13,17.15,273
20190801|2019-05-19 20:30,20,17.17,17.2,17.15,17.2,590
20190801|2019-05-19 21:00,20,17.2,17.23,17.18,17.2,270
20190801|2019-05-19 21:30,20,17.2,17.2,17.15,17.18,65
20190801|2019-05-19 22:00,20,17.18,17.2,17.16,17.16,39
20190801|2019-05-19 22:30,20,17.2,17.2,17.2,17.2,15
20190801|2019-05-19 23:30,20,17.15,17.15,17.15,17.15,16
20190801|2019-05-20 00:00,20,17.17,17.19,17.17,17.17,5
20190801|2019-05-20 00:30,20,17.2,17.2,17.18,17.18,6
20190801|2019-05-20 01:00,20,17.18,17.19,17.17,17.19,3
20190801|2019-05-20 01:30,20,17.2,17.21,17.2,17.2,16
20190801|2019-05-20 02:00,20,17.2,17.21,17.2,17.2,52
20190801|2019-05-20 02:30,20,17.18,17.23,17.18,17.18,73
20190801|2019-05-20 03:00,20,17.18,17.18,17.12,17.15,44
20190801|2019-05-20 03:30,20,17.16,17.36,17.16,17.35,132
20190801|2019-05-20 04:00,20,17.35,17.41,17.33,17.4,181
20190801|2019-05-20 04:30,20,17.4,17.4,17.33,17.34,42
20190801|2019-05-20 05:00,20,17.33,17.51,17.33,17.5,383
20190801|2019-05-20 05:30,20,17.47,17.52,17.47,17.52,48
20190801|2019-05-20 06:00,20,17.5,17.5,17.42,17.42,118
20190801|2019-05-20 06:30,20,17.42,17.45,17.42,17.42,137
20190801|2019-05-20 07:00,20,17.45,17.55,17.45,17.52,89
20190801|2019-05-20 07:30,20,17.51,17.57,17.46,17.47,202
20190801|2019-05-20 08:00,20,17.47,17.52,17.46,17.46,115
20190801|2019-05-20 08:30,20,17.47,17.63,17.36,17.41,1359
20190801|2019-05-20 09:00,20,17.45,17.5,17.26,17.27,663
20190801|2019-05-20 09:30,20,17.3,17.35,17.2,17.23,898
20190801|2019-05-20 10:00,20,17.25,17.37,17.21,17.29,484
20190801|2019-05-20 10:30,20,17.26,17.37,17.25,17.3,639
20190801|2019-05-20 11:00,20,17.3,17.32,17.17,17.25,750
20190801|2019-05-20 11:30,20,17.25,17.31,17.2,17.29,273
20190801|2019-05-20 12:00,20,17.32,17.32,17.25,17.25,305
20190801|2019-05-20 12:30,20,17.25,17.27,17.2,17.27,300
20190801|2019-05-20 13:00,20,17.25,17.33,17.25,17.33,425
20190801|2019-05-20 13:30,20,17.33,17.42,17.31,17.36,524
20190801|2019-05-20 14:00,20,17.38,17.47,17.36,17.36,903
20190801|2019-05-20 14:30,20,17.38,17.43,17.33,17.41,1144
20190801|2019-05-20 15:00,20,17.4,17.5,17.33,17.47,1894
20190801|2019-05-20 15:30,20,17.5,17.5,17.35,17.35,710
20190801|2019-05-20 17:00,21,17.4,17.4,17.4,17.4,22
20190801|2019-05-20 17:30,21,17.4,17.4,17.35,17.35,37
20190801|2019-05-20 18:00,21,17.37,17.37,17.35,17.35,25
20190801|2019-05-20 18:30,21,17.37,17.37,17.32,17.37,63
20190801|2019-05-20 19:00,21,17.33,17.35,17.26,17.26,216
20190801|2019-05-20 19:30,21,17.26,17.27,17.25,17.26,10
20190801|2019-05-20 20:00,21,17.27,17.27,17.27,17.27,1
20190801|2019-05-20 20:30,21,17.27,17.27,17.22,17.22,59
20190801|2019-05-20 21:00,21,17.25,17.26,17.25,17.26,24
20190801|2019-05-20 21:30,21,17.25,17.25,17.23,17.25,8
20190801|2019-05-20 22:00,21,17.23,17.23,17.2,17.22,62
20190801|2019-05-20 22:30,21,17.2,17.2,17.2,17.2,5
20190801|2019-05-20 23:30,21,17.25,17.25,17.25,17.25,1
20190801|2019-05-21 00:00,21,17.22,17.25,17.22,17.25,2
20190801|2019-05-21 00:30,21,17.22,17.22,17.22,17.22,1
20190801|2019-05-21 01:00,21,17.22,17.22,17.2,17.2,4
20190801|2019-05-21 01:30,21,17.25,17.25,17.21,17.21,13
20190801|2019-05-21 02:00,21,17.22,17.32,17.2,17.32,176
20190801|2019-05-21 02:30,21,17.3,17.31,17.25,17.25,111
20190801|2019-05-21 03:00,21,17.25,17.25,17.25,17.25,24
20190801|2019-05-21 03:30,21,17.25,17.3,17.25,17.26,30
20190801|2019-05-21 04:00,21,17.3,17.3,17.22,17.22,10
20190801|2019-05-21 04:30,21,17.2,17.22,17.17,17.18,97
20190801|2019-05-21 05:00,21,17.17,17.17,17.15,17.15,181
20190801|2019-05-21 05:30,21,17.17,17.17,17.15,17.15,111
20190801|2019-05-21 06:00,21,17.2,17.22,17.2,17.21,35
20190801|2019-05-21 06:30,21,17.22,17.22,17.2,17.2,2
20190801|2019-05-21 07:00,21,17.17,17.2,17.15,17.17,182
20190801|2019-05-21 07:30,21,17.17,17.2,17.1,17.12,221
20190801|2019-05-21 08:00,21,17.1,17.2,17.1,17.2,94
20190801|2019-05-21 08:30,21,17.15,17.15,17.05,17.08,725
20190801|2019-05-21 09:00,21,17.1,17.15,17.04,17.1,1027
20190801|2019-05-21 09:30,21,17.1,17.1,17,17.01,519
20190801|2019-05-21 10:00,21,17.03,17.08,17.02,17.05,241
20190801|2019-05-21 10:30,21,17.1,17.15,17.07,17.11,222
20190801|2019-05-21 11:00,21,17.1,17.1,17,17.07,555
20190801|2019-05-21 11:30,21,17.09,17.11,17.05,17.07,540
20190801|2019-05-21 12:00,21,17.07,17.1,17.03,17.05,235
20190801|2019-05-21 12:30,21,17.05,17.07,17,17,63
20190801|2019-05-21 13:00,21,17.03,17.07,17,17.02,57
20190801|2019-05-21 13:30,21,17.05,17.08,16.97,17.05,1283
20190801|2019-05-21 14:00,21,17.07,17.1,17,17.02,1016
20190801|2019-05-21 14:30,21,17.02,17.05,16.95,17,1385
20190801|2019-05-21 15:00,21,17.02,17.05,16.9,16.95,2326
20190801|2019-05-21 15:30,21,16.97,17,16.85,16.91,2135
20190801|2019-05-21 17:00,22,16.95,16.95,16.88,16.88,76
20190801|2019-05-21 17:30,22,16.89,16.89,16.89,16.89,30
20190801|2019-05-21 18:00,22,16.87,16.9,16.87,16.9,23
20190801|2019-05-21 19:00,22,16.88,16.91,16.88,16.91,106
20190801|2019-05-21 19:30,22,16.92,16.95,16.92,16.94,75
20190801|2019-05-21 20:00,22,16.95,16.95,16.95,16.95,64
20190801|2019-05-21 20:30,22,16.95,16.95,16.87,16.87,17
20190801|2019-05-21 21:00,22,16.9,16.9,16.9,16.9,2
20190801|2019-05-21 22:00,22,16.92,16.92,16.92,16.92,3
20190801|2019-05-21 22:30,22,16.92,16.92,16.92,16.92,1
20190801|2019-05-21 23:00,22,16.91,16.91,16.9,16.9,4
20190801|2019-05-21 23:30,22,16.93,16.95,16.93,16.95,5
20190801|2019-05-22 00:00,22,16.95,16.95,16.95,16.95,9
20190801|2019-05-22 00:30,22,16.95,16.97,16.95,16.97,4
20190801|2019-05-22 01:00,22,16.97,17.02,16.97,16.97,42
20190801|2019-05-22 01:30,22,17,17,17,17,4
20190801|2019-05-22 02:00,22,17,17.05,17,17,95
20190801|2019-05-22 02:30,22,17,17.03,16.98,17.02,104
20190801|2019-05-22 03:00,22,17.05,17.05,17,17,28
20190801|2019-05-22 03:30,22,16.96,16.97,16.96,16.97,31
20190801|2019-05-22 04:00,22,16.96,16.96,16.92,16.93,73
20190801|2019-05-22 04:30,22,16.95,16.97,16.91,16.95,54
20190801|2019-05-22 05:00,22,16.9,16.93,16.86,16.88,135
20190801|2019-05-22 05:30,22,16.88,16.91,16.88,16.91,35
20190801|2019-05-22 06:00,22,16.93,17,16.91,16.96,238
20190801|2019-05-22 06:30,22,16.97,17.05,16.97,17.05,71
20190801|2019-05-22 07:00,22,17.07,17.12,17.05,17.1,134
20190801|2019-05-22 07:30,22,17.1,17.1,17,17.06,135
20190801|2019-05-22 08:00,22,17.08,17.08,17.02,17.02,69
20190801|2019-05-22 08:30,22,17,17.07,16.95,16.95,782
20190801|2019-05-22 09:00,22,16.95,17.07,16.9,16.96,2790
20190801|2019-05-22 09:30,22,16.96,17.01,16.94,16.95,1440
20190801|2019-05-22 10:00,22,16.96,17.05,16.92,16.97,1320
20190801|2019-05-22 10:30,22,16.97,17.06,16.95,16.96,994
20190801|2019-05-22 11:00,22,16.99,17.02,16.95,17.02,1451
20190801|2019-05-22 11:30,22,17.02,17.13,17.01,17.07,725
20190801|2019-05-22 12:00,22,17.08,17.1,17.01,17.06,827
20190801|2019-05-22 12:30,22,17.1,17.11,16.93,16.97,623
20190801|2019-05-22 13:00,22,16.97,17.02,16.95,16.96,692
20190801|2019-05-22 13:30,22,16.97,16.97,16.88,16.93,586
20190801|2019-05-22 14:00,22,16.91,16.99,16.91,16.95,843
20190801|2019-05-22 14:30,22,16.95,17,16.9,17,1062
20190801|2019-05-22 15:00,22,16.97,17.1,16.95,17.05,2059
20190801|2019-05-22 15:30,22,17,17.05,17,17,298
20190801|2019-05-22 17:00,23,17.02,17.08,17.02,17.08,31
20190801|2019-05-22 17:30,23,17.08,17.08,17.05,17.05,71
20190801|2019-05-22 18:00,23,17.06,17.1,17.05,17.1,27
20190801|2019-05-22 19:00,23,17.1,17.13,17.09,17.1,20
20190801|2019-05-22 19:30,23,17.1,17.15,17.1,17.15,17
20190801|2019-05-22 20:00,23,17.17,17.17,17.16,17.16,3
20190801|2019-05-22 20:30,23,17.2,17.25,17.2,17.22,25
20190801|2019-05-22 21:00,23,17.22,17.25,17.21,17.24,87
20190801|2019-05-22 21:30,23,17.24,17.24,17.15,17.2,267
20190801|2019-05-22 22:00,23,17.2,17.22,17.2,17.22,11
20190801|2019-05-22 23:00,23,17.25,17.25,17.22,17.22,8
20190801|2019-05-22 23:30,23,17.21,17.22,17.2,17.22,91
20190801|2019-05-23 00:00,23,17.2,17.27,17.2,17.27,16
20190801|2019-05-23 00:30,23,17.24,17.24,17.24,17.24,2
20190801|2019-05-23 01:00,23,17.25,17.25,17.25,17.25,8
20190801|2019-05-23 01:30,23,17.28,17.35,17.28,17.32,315
20190801|2019-05-23 02:00,23,17.31,17.36,17.3,17.33,393
20190801|2019-05-23 02:30,23,17.35,17.4,17.35,17.35,62
20190801|2019-05-23 03:00,23,17.35,17.42,17.35,17.4,149
20190801|2019-05-23 03:30,23,17.42,17.45,17.4,17.4,196
20190801|2019-05-23 04:00,23,17.4,17.45,17.4,17.45,44
20190801|2019-05-23 04:30,23,17.47,17.5,17.45,17.5,243
20190801|2019-05-23 05:00,23,17.5,17.51,17.43,17.44,69
20190801|2019-05-23 05:30,23,17.43,17.45,17.37,17.45,159
20190801|2019-05-23 06:00,23,17.42,17.43,17.4,17.4,59
20190801|2019-05-23 06:30,23,17.4,17.42,17.4,17.4,63
20190801|2019-05-23 07:00,23,17.38,17.43,17.37,17.4,187
20190801|2019-05-23 07:30,23,17.4,17.43,17.33,17.41,356
20190801|2019-05-23 08:00,23,17.42,17.42,17.36,17.37,107
20190801|2019-05-23 08:30,23,17.4,17.63,17.35,17.5,2231
20190801|2019-05-23 09:00,23,17.51,17.6,17.37,17.5,1864
20190801|2019-05-23 09:30,23,17.5,17.5,17.37,17.41,1073
20190801|2019-05-23 10:00,23,17.41,17.53,17.41,17.5,951
20190801|2019-05-23 10:30,23,17.5,17.65,17.47,17.65,1173
20190801|2019-05-23 11:00,23,17.65,17.65,17.56,17.62,1791
20190801|2019-05-23 11:30,23,17.6,17.72,17.55,17.7,661
20190801|2019-05-23 12:00,23,17.72,17.77,17.62,17.62,1114
20190801|2019-05-23 12:30,23,17.62,17.72,17.57,17.68,545
20190801|2019-05-23 13:00,23,17.68,17.73,17.62,17.67,987
20190801|2019-05-23 13:30,23,17.65,17.74,17.62,17.66,1386
20190801|2019-05-23 14:00,23,17.67,17.75,17.5,17.53,2557
20190801|2019-05-23 14:30,23,17.55,17.68,17.49,17.57,2791
20190801|2019-05-23 15:00,23,17.55,17.67,17.55,17.65,1537
20190801|2019-05-23 15:30,23,17.65,17.65,17.6,17.63,357
20190801|2019-05-23 17:00,24,17.62,17.62,17.57,17.57,24
20190801|2019-05-23 17:30,24,17.57,17.6,17.57,17.6,27
20190801|2019-05-23 18:00,24,17.6,17.6,17.57,17.57,6
20190801|2019-05-23 18:30,24,17.57,17.57,17.51,17.51,42
20190801|2019-05-23 19:00,24,17.5,17.52,17.45,17.45,91
20190801|2019-05-23 19:30,24,17.45,17.47,17.45,17.47,14
20190801|2019-05-23 20:00,24,17.45,17.48,17.36,17.4,194
20190801|2019-05-23 20:30,24,17.38,17.41,17.36,17.4,28
20190801|2019-05-23 21:00,24,17.4,17.43,17.4,17.43,4
20190801|2019-05-23 21:30,24,17.43,17.43,17.43,17.43,1
20190801|2019-05-23 22:30,24,17.42,17.42,17.42,17.42,1
20190801|2019-05-23 23:00,24,17.4,17.4,17.4,17.4,70
20190801|2019-05-24 00:00,24,17.4,17.4,17.4,17.4,8
20190801|2019-05-24 00:30,24,17.4,17.4,17.4,17.4,1
20190801|2019-05-24 01:00,24,17.41,17.41,17.41,17.41,1
20190801|2019-05-24 01:30,24,17.4,17.4,17.36,17.37,19
20190801|2019-05-24 02:00,24,17.37,17.43,17.35,17.4,108
20190801|2019-05-24 02:30,24,17.38,17.38,17.27,17.27,354
20190801|2019-05-24 03:00,24,17.27,17.27,17.25,17.25,106
20190801|2019-05-24 03:30,24,17.25,17.27,17.25,17.27,46
20190801|2019-05-24 04:00,24,17.27,17.3,17.25,17.27,99
20190801|2019-05-24 04:30,24,17.27,17.33,17.27,17.27,179
20190801|2019-05-24 05:00,24,17.26,17.28,17.25,17.26,80
20190801|2019-05-24 05:30,24,17.26,17.27,17.22,17.27,103
20190801|2019-05-24 06:00,24,17.27,17.32,17.27,17.27,83
20190801|2019-05-24 06:30,24,17.27,17.38,17.27,17.38,239
20190801|2019-05-24 07:00,24,17.37,17.42,17.35,17.38,318
20190801|2019-05-24 07:30,24,17.4,17.45,17.38,17.38,170
20190801|2019-05-24 08:00,24,17.41,17.41,17.25,17.27,515
20190801|2019-05-24 08:30,24,17.3,17.35,17.2,17.27,959
20190801|2019-05-24 09:00,24,17.27,17.36,17.26,17.36,757
20190801|2019-05-24 09:30,24,17.37,17.57,17.36,17.53,780
20190801|2019-05-24 10:00,24,17.52,17.57,17.45,17.48,362
20190801|2019-05-24 10:30,24,17.45,17.47,17.38,17.45,327
20190801|2019-05-24 11:00,24,17.45,17.48,17.42,17.42,408
20190801|2019-05-24 11:30,24,17.43,17.43,17.31,17.31,433
20190801|2019-05-24 12:00,24,17.32,17.45,17.31,17.45,341
20190801|2019-05-24 12:30,24,17.45,17.45,17.38,17.45,366
20190801|2019-05-24 13:00,24,17.42,17.52,17.42,17.45,670
20190801|2019-05-24 13:30,24,17.48,17.55,17.45,17.52,776
20190801|2019-05-24 14:00,24,17.53,17.55,17.46,17.5,740
20190801|2019-05-24 14:30,24,17.47,17.65,17.42,17.62,1724
20190801|2019-05-24 15:00,24,17.6,17.61,17.4,17.45,2280
20190801|2019-05-24 15:30,24,17.47,17.55,17.46,17.52,184
20190901|2019-01-02 15:00,2,20.64,20.64,20.64,20.64,55
20190901|2019-01-03 10:30,3,20.94,20.94,20.94,20.94,53
20190901|2019-01-07 11:00,7,20.27,20.3,20.27,20.3,10
20190901|2019-01-07 11:30,7,20.26,20.26,20.26,20.26,2
20190901|2019-01-07 12:00,7,20.2,20.25,20.2,20.21,23
20190901|2019-01-07 12:30,7,20.25,20.3,20.25,20.3,3
20190901|2019-01-07 13:30,7,20.4,20.4,20.37,20.37,8
20190901|2019-01-07 14:00,7,20.4,20.4,20.3,20.3,12
20190901|2019-01-07 14:30,7,20.35,20.35,20.32,20.35,17
20190901|2019-01-07 15:00,7,20.36,20.4,20.36,20.38,39
20190901|2019-01-07 15:30,7,20.37,20.37,20.31,20.33,14
20190901|2019-01-08 03:30,8,20.33,20.33,20.33,20.33,1
20190901|2019-01-08 05:00,8,20.34,20.34,20.32,20.32,8
20190901|2019-01-08 06:30,8,20.34,20.34,20.34,20.34,1
20190901|2019-01-08 08:00,8,20.35,20.35,20.35,20.35,2
20190901|2019-01-08 08:30,8,20.41,20.41,20.41,20.41,1
20190901|2019-01-08 09:00,8,20.45,20.47,20.42,20.47,162
20190901|2019-01-08 09:30,8,20.45,20.5,20.42,20.5,46
20190901|2019-01-08 11:00,8,20.44,20.45,20.44,20.45,2
20190901|2019-01-08 12:30,8,20.4,20.4,20.32,20.32,29
20190901|2019-01-08 13:00,8,20.32,20.34,20.32,20.34,4
20190901|2019-01-08 14:30,8,20.22,20.24,20.22,20.24,2
20190901|2019-01-08 15:30,8,20.16,20.21,20.16,20.2,4
20190901|2019-01-09 08:30,9,20.1,20.1,20.1,20.1,1
20190901|2019-01-09 09:00,9,20.04,20.04,20.04,20.04,10
20190901|2019-01-09 09:30,9,20.15,20.2,20.13,20.18,22
20190901|2019-01-09 10:00,9,20.15,20.2,20.15,20.17,7
20190901|2019-01-09 10:30,9,20.14,20.14,20.13,20.13,4
20190901|2019-01-09 11:00,9,20.16,20.16,20.16,20.16,1
20190901|2019-01-09 12:30,9,20.15,20.17,20.13,20.17,13
20190901|2019-01-09 13:00,9,20.16,20.2,20.16,20.19,26
20190901|2019-01-09 14:00,9,20.02,20.02,19.99,19.99,2
20190901|2019-01-09 14:30,9,20.01,20.01,20.01,20.01,1
20190901|2019-01-09 15:00,9,20.1,20.1,20.1,20.1,3
20190901|2019-01-10 02:00,10,20.27,20.27,20.27,20.27,1
20190901|2019-01-10 02:30,10,20.26,20.26,20.26,20.26,1
20190901|2019-01-10 06:00,10,20.25,20.25,20.25,20.25,3
20190901|2019-01-10 07:00,10,20.18,20.18,20.18,20.18,2
20190901|2019-01-10 08:30,10,20.2,20.21,20.2,20.21,3
20190901|2019-01-10 09:00,10,20.17,20.21,20.16,20.21,3
20190901|2019-01-10 09:30,10,20.25,20.25,20.18,20.2,3
20190901|2019-01-10 10:00,10,20.18,20.22,20.17,20.22,24
20190901|2019-01-10 10:30,10,20.21,20.21,20.19,20.19,15
20190901|2019-01-10 11:00,10,20.24,20.25,20.18,20.18,33
20190901|2019-01-10 11:30,10,20.15,20.22,20.13,20.15,71
20190901|2019-01-10 12:00,10,20.25,20.25,20.23,20.25,20
20190901|2019-01-10 12:30,10,20.26,20.26,20.26,20.26,1
20190901|2019-01-10 13:00,10,20.15,20.17,20.15,20.15,3
20190901|2019-01-10 13:30,10,20.16,20.21,20.12,20.16,25
20190901|2019-01-10 14:00,10,20.14,20.16,20.05,20.1,83
20190901|2019-01-10 14:30,10,20.11,20.15,20.09,20.11,110
20190901|2019-01-10 15:00,10,20.14,20.15,20.07,20.1,108
20190901|2019-01-10 15:30,10,20.1,20.12,20.1,20.12,3
20190901|2019-01-10 17:00,11,20.16,20.16,20.16,20.16,5
20190901|2019-01-10 17:30,11,20.16,20.16,20.16,20.16,1
20190901|2019-01-10 18:00,11,20.16,20.16,20.16,20.16,1
20190901|2019-01-10 19:00,11,20.18,20.18,20.18,20.18,2
20190901|2019-01-10 19:30,11,20.19,20.19,20.19,20.19,1
20190901|2019-01-10 22:00,11,20.19,20.19,20.19,20.19,1
20190901|2019-01-11 06:30,11,20.19,20.19,20.19,20.19,3
20190901|2019-01-11 07:00,11,20.22,20.22,20.22,20.22,1
20190901|2019-01-11 08:00,11,20.23,20.23,20.23,20.23,1
20190901|2019-01-11 08:30,11,20.24,20.26,20.18,20.21,11
20190901|2019-01-11 09:00,11,20.13,20.13,20.05,20.06,5
20190901|2019-01-11 09:30,11,20.15,20.15,20.01,20.05,10
20190901|2019-01-11 10:00,11,20.03,20.06,19.98,19.98,92
20190901|2019-01-11 10:30,11,20.02,20.02,19.98,20,27
20190901|2019-01-11 11:00,11,20.02,20.02,19.95,19.95,41
20190901|2019-01-11 11:30,11,19.99,19.99,19.99,19.99,11
20190901|2019-01-11 12:30,11,20.06,20.06,19.93,19.95,18
20190901|2019-01-11 13:00,11,19.96,19.96,19.9,19.9,6
20190901|2019-01-11 13:30,11,19.9,19.95,19.88,19.95,20
20190901|2019-01-11 14:00,11,19.93,19.94,19.93,19.94,3
20190901|2019-01-11 14:30,11,19.89,19.89,19.89,19.89,1
20190901|2019-01-11 15:00,11,19.9,19.95,19.87,19.95,41
20190901|2019-01-11 15:30,11,19.94,19.94,19.94,19.94,1
20190901|2019-01-13 17:00,14,20,20,20,20,1
20190901|2019-01-13 18:30,14,20.01,20.01,20.01,20.01,1
20190901|2019-01-13 19:00,14,20.01,20.02,20.01,20.02,3
20190901|2019-01-13 19:30,14,20.03,20.1,20.03,20.1,8
20190901|2019-01-13 20:00,14,20.1,20.1,20.1,20.1,2
20190901|2019-01-13 20:30,14,20.13,20.13,20.13,20.13,1
20190901|2019-01-14 00:00,14,20.15,20.15,20.15,20.15,1
20190901|2019-01-14 03:30,14,20.1,20.1,20.1,20.1,1
20190901|2019-01-14 04:00,14,20.12,20.15,20.12,20.15,3
20190901|2019-01-14 06:00,14,20.1,20.1,20.1,20.1,3
20190901|2019-01-14 06:30,14,20.1,20.1,20.1,20.1,1
20190901|2019-01-14 07:30,14,20.05,20.05,20.05,20.05,3
20190901|2019-01-14 08:00,14,20.05,20.05,20.05,20.05,10
20190901|2019-01-14 08:30,14,20.1,20.1,20.09,20.09,2
20190901|2019-01-14 09:00,14,20.05,20.1,20.05,20.1,42
20190901|2019-01-14 09:30,14,20.05,20.06,20,20,60
20190901|2019-01-14 10:00,14,20,20.01,19.97,20,96
20190901|2019-01-14 10:30,14,20,20,19.92,19.92,17
20190901|2019-01-14 11:00,14,19.95,19.95,19.87,19.88,33
20190901|2019-01-14 11:30,14,19.9,19.9,19.88,19.88,9
20190901|2019-01-14 12:00,14,19.9,19.9,19.86,19.87,46
20190901|2019-01-14 12:30,14,19.83,19.83,19.8,19.83,9
20190901|2019-01-14 13:00,14,19.83,19.86,19.82,19.84,26
20190901|2019-01-14 13:30,14,19.85,19.85,19.85,19.85,16
20190901|2019-01-14 14:00,14,19.84,19.84,19.84,19.84,5
20190901|2019-01-14 14:30,14,19.85,19.88,19.83,19.88,21
20190901|2019-01-14 15:00,14,19.9,19.98,19.88,19.95,98
20190901|2019-01-14 15:30,14,19.94,19.98,19.94,19.98,17
20190901|2019-01-14 20:00,15,19.85,19.85,19.85,19.85,1
20190901|2019-01-14 22:00,15,19.82,19.82,19.82,19.82,2
20190901|2019-01-15 03:00,15,19.85,19.86,19.83,19.86,17
20190901|2019-01-15 03:30,15,19.86,19.86,19.86,19.86,2
20190901|2019-01-15 04:00,15,19.9,19.9,19.88,19.88,17
20190901|2019-01-15 04:30,15,19.9,19.9,19.9,19.9,1
20190901|2019-01-15 08:30,15,19.87,19.87,19.78,19.78,14
20190901|2019-01-15 09:00,15,19.67,19.67,19.67,19.67,3
20190901|2019-01-15 09:30,15,19.63,19.63,19.58,19.58,6
20190901|2019-01-15 10:00,15,19.58,19.6,19.56,19.59,21
20190901|2019-01-15 10:30,15,19.56,19.56,19.51,19.53,122
20190901|2019-01-15 11:00,15,19.54,19.56,19.5,19.55,20
20190901|2019-01-15 12:00,15,19.54,19.54,19.5,19.54,6
20190901|2019-01-15 12:30,15,19.53,19.53,19.53,19.53,10
20190901|2019-01-15 13:00,15,19.55,19.6,19.55,19.59,67
20190901|2019-01-15 13:30,15,19.59,19.65,19.55,19.58,40
20190901|2019-01-15 14:00,15,19.56,19.6,19.53,19.6,43
20190901|2019-01-15 14:30,15,19.6,19.65,19.6,19.61,161
20190901|2019-01-15 15:00,15,19.6,19.66,19.6,19.64,88
20190901|2019-01-15 15:30,15,19.65,19.68,19.65,19.68,15
20190901|2019-01-16 01:00,16,19.65,19.65,19.65,19.65,4
20190901|2019-01-16 02:30,16,19.65,19.65,19.65,19.65,6
20190901|2019-01-16 03:00,16,19.6,19.64,19.6,19.64,10
20190901|2019-01-16 06:30,16,19.6,19.64,19.58,19.58,5
20190901|2019-01-16 07:00,16,19.59,19.59,19.57,19.57,3
20190901|2019-01-16 07:30,16,19.57,19.57,19.55,19.55,9
20190901|2019-01-16 08:00,16,19.55,19.55,19.55,19.55,8
20190901|2019-01-16 08:30,16,19.55,19.6,19.52,19.52,11
20190901|2019-01-16 09:00,16,19.5,19.51,19.43,19.43,79
20190901|2019-01-16 09:30,16,19.45,19.48,19.38,19.43,54
20190901|2019-01-16 10:00,16,19.47,19.55,19.46,19.47,18
20190901|2019-01-16 10:30,16,19.43,19.53,19.43,19.51,14
20190901|2019-01-16 11:00,16,19.49,19.5,19.46,19.46,14
20190901|2019-01-16 11:30,16,19.48,19.48,19.42,19.46,110
20190901|2019-01-16 12:00,16,19.47,19.52,19.47,19.52,126
20190901|2019-01-16 12:30,16,19.48,19.52,19.48,19.52,7
20190901|2019-01-16 13:00,16,19.52,19.52,19.5,19.52,26
20190901|2019-01-16 13:30,16,19.52,19.57,19.5,19.57,33
20190901|2019-01-16 14:00,16,19.55,19.56,19.53,19.53,217
20190901|2019-01-16 14:30,16,19.55,19.6,19.53,19.59,361
20190901|2019-01-16 15:00,16,19.59,19.67,19.57,19.66,78
20190901|2019-01-16 15:30,16,19.65,19.65,19.58,19.6,74
20190901|2019-01-16 17:30,17,19.59,19.59,19.59,19.59,3
20190901|2019-01-16 18:30,17,19.65,19.65,19.64,19.64,2
20190901|2019-01-16 19:30,17,19.67,19.7,19.67,19.69,5
20190901|2019-01-16 22:00,17,19.65,19.67,19.65,19.67,26
20190901|2019-01-16 23:00,17,19.67,19.67,19.67,19.67,1
20190901|2019-01-17 00:30,17,19.7,19.7,19.7,19.7,2
20190901|2019-01-17 02:00,17,19.73,19.73,19.72,19.72,2
20190901|2019-01-17 03:00,17,19.7,19.7,19.7,19.7,1
20190901|2019-01-17 03:30,17,19.67,19.67,19.67,19.67,2
20190901|2019-01-17 04:00,17,19.65,19.65,19.65,19.65,1
20190901|2019-01-17 04:30,17,19.6,19.6,19.6,19.6,9
20190901|2019-01-17 05:00,17,19.6,19.65,19.6,19.62,7
20190901|2019-01-17 06:00,17,19.65,19.65,19.61,19.64,13
20190901|2019-01-17 06:30,17,19.64,19.65,19.64,19.65,4
20190901|2019-01-17 08:00,17,19.61,19.61,19.61,19.61,2
20190901|2019-01-17 08:30,17,19.62,19.65,19.57,19.61,27
20190901|2019-01-17 09:00,17,19.6,19.66,19.57,19.62,55
20190901|2019-01-17 09:30,17,19.63,19.67,19.63,19.67,4
20190901|2019-01-17 10:00,17,19.62,19.65,19.62,19.62,25
20190901|2019-01-17 10:30,17,19.63,19.63,19.59,19.61,72
20190901|2019-01-17 11:00,17,19.65,19.65,19.62,19.64,168
20190901|2019-01-17 11:30,17,19.65,19.66,19.6,19.61,60
20190901|2019-01-17 12:00,17,19.6,19.6,19.54,19.55,61
20190901|2019-01-17 12:30,17,19.55,19.61,19.55,19.61,26
20190901|2019-01-17 13:00,17,19.6,19.65,19.6,19.63,102
20190901|2019-01-17 13:30,17,19.65,19.65,19.47,19.6,247
20190901|2019-01-17 14:00,17,19.6,19.65,19.55,19.6,441
20190901|2019-01-17 14:30,17,19.6,19.65,19.6,19.64,95
20190901|2019-01-17 15:00,17,19.65,19.65,19.5,19.5,156
20190901|2019-01-17 15:30,17,19.51,19.58,19.51,19.57,30
20190901|2019-01-17 22:30,18,19.55,19.55,19.55,19.55,1
20190901|2019-01-18 00:30,18,19.53,19.53,19.53,19.53,1
20190901|2019-01-18 02:00,18,19.5,19.5,19.5,19.5,1
20190901|2019-01-18 02:30,18,19.55,19.55,19.55,19.55,2
20190901|2019-01-18 03:00,18,19.53,19.53,19.53,19.53,2
20190901|2019-01-18 05:00,18,19.52,19.55,19.51,19.53,19
20190901|2019-01-18 05:30,18,19.55,19.55,19.48,19.48,7
20190901|2019-01-18 06:00,18,19.5,19.5,19.5,19.5,1
20190901|2019-01-18 06:30,18,19.5,19.5,19.5,19.5,4
20190901|2019-01-18 07:00,18,19.5,19.51,19.5,19.5,5
20190901|2019-01-18 08:00,18,19.47,19.47,19.42,19.42,10
20190901|2019-01-18 08:30,18,19.46,19.58,19.46,19.58,58
20190901|2019-01-18 09:00,18,19.6,19.6,19.46,19.5,207
20190901|2019-01-18 09:30,18,19.45,19.48,19.36,19.4,160
20190901|2019-01-18 10:00,18,19.4,19.4,19.32,19.35,153
20190901|2019-01-18 10:30,18,19.36,19.36,19.34,19.34,14
20190901|2019-01-18 11:00,18,19.3,19.34,19.3,19.33,11
20190901|2019-01-18 11:30,18,19.35,19.4,19.33,19.4,59
20190901|2019-01-18 12:00,18,19.4,19.43,19.37,19.4,90
20190901|2019-01-18 12:30,18,19.43,19.43,19.39,19.39,4
20190901|2019-01-18 13:00,18,19.36,19.36,19.33,19.36,3
20190901|2019-01-18 13:30,18,19.37,19.4,19.37,19.4,3
20190901|2019-01-18 14:00,18,19.4,19.4,19.37,19.4,108
20190901|2019-01-18 14:30,18,19.4,19.41,19.35,19.35,44
20190901|2019-01-18 15:00,18,19.33,19.47,19.33,19.41,72
20190901|2019-01-18 15:30,18,19.35,19.36,19.35,19.35,3
20190901|2019-01-21 09:30,21,19.45,19.45,19.41,19.43,17
20190901|2019-01-21 10:00,21,19.45,19.45,19.42,19.43,12
20190901|2019-01-21 21:30,22,19.45,19.45,19.45,19.45,4
20190901|2019-01-21 22:30,22,19.5,19.5,19.5,19.5,1
20190901|2019-01-22 02:30,22,19.47,19.47,19.47,19.47,2
20190901|2019-01-22 05:00,22,19.5,19.5,19.47,19.49,22
20190901|2019-01-22 05:30,22,19.5,19.5,19.5,19.5,3
20190901|2019-01-22 06:00,22,19.45,19.45,19.45,19.45,1
20190901|2019-01-22 08:30,22,19.45,19.51,19.45,19.51,4
20190901|2019-01-22 09:00,22,19.5,19.53,19.44,19.44,20
20190901|2019-01-22 09:30,22,19.43,19.5,19.43,19.48,6
20190901|2019-01-22 10:00,22,19.52,19.56,19.4,19.45,155
20190901|2019-01-22 10:30,22,19.45,19.55,19.42,19.53,191
20190901|2019-01-22 11:00,22,19.6,19.61,19.57,19.59,102
20190901|2019-01-22 11:30,22,19.58,19.58,19.57,19.57,5
20190901|2019-01-22 12:00,22,19.62,19.71,19.62,19.71,11
20190901|2019-01-22 12:30,22,19.66,19.66,19.6,19.63,49
20190901|2019-01-22 13:00,22,19.63,19.68,19.63,19.68,149
20190901|2019-01-22 13:30,22,19.67,19.7,19.64,19.64,95
20190901|2019-01-22 14:00,22,19.68,19.72,19.59,19.6,78
20190901|2019-01-22 14:30,22,19.62,19.7,19.55,19.66,73
20190901|2019-01-22 15:00,22,19.6,19.73,19.57,19.68,141
20190901|2019-01-22 15:30,22,19.72,19.72,19.64,19.64,48
20190901|2019-01-22 18:00,23,19.6,19.6,19.6,19.6,2
20190901|2019-01-22 19:00,23,19.61,19.61,19.6,19.6,6
20190901|2019-01-22 22:30,23,19.6,19.6,19.6,19.6,25
20190901|2019-01-22 23:30,23,19.6,19.6,19.6,19.6,4
20190901|2019-01-23 01:00,23,19.6,19.6,19.6,19.6,3
20190901|2019-01-23 02:00,23,19.61,19.61,19.61,19.61,1
20190901|2019-01-23 08:00,23,19.51,19.51,19.51,19.51,11
20190901|2019-01-23 08:30,23,19.62,19.62,19.53,19.56,133
20190901|2019-01-23 09:00,23,19.57,19.7,19.53,19.66,277
20190901|2019-01-23 09:30,23,19.66,19.7,19.58,19.69,159
20190901|2019-01-23 10:00,23,19.7,19.7,19.64,19.7,69
20190901|2019-01-23 10:30,23,19.72,19.8,19.7,19.8,19
20190901|2019-01-23 11:00,23,19.8,19.85,19.77,19.78,128
20190901|2019-01-23 11:30,23,19.75,19.8,19.7,19.75,263
20190901|2019-01-23 12:00,23,19.76,19.8,19.68,19.73,51
20190901|2019-01-23 12:30,23,19.66,19.66,19.65,19.65,2
20190901|2019-01-23 13:00,23,19.65,19.7,19.65,19.7,23
20190901|2019-01-23 13:30,23,19.7,19.85,19.7,19.8,23
20190901|2019-01-23 14:00,23,19.76,19.76,19.68,19.68,65
20190901|2019-01-23 14:30,23,19.75,19.77,19.7,19.7,28
20190901|2019-01-23 15:00,23,19.7,19.7,19.6,19.6,8
20190901|2019-01-23 15:30,23,19.63,19.65,19.6,19.65,48
20190901|2019-01-23 18:00,24,19.67,19.7,19.67,19.69,4
20190901|2019-01-23 19:00,24,19.65,19.65,19.65,19.65,1
20190901|2019-01-23 20:30,24,19.7,19.7,19.7,19.7,2
20190901|2019-01-23 23:30,24,19.65,19.65,19.65,19.65,1
20190901|2019-01-24 03:00,24,19.64,19.64,19.64,19.64,1
20190901|2019-01-24 03:30,24,19.62,19.65,19.62,19.65,15
20190901|2019-01-24 04:00,24,19.7,19.7,19.66,19.66,12
20190901|2019-01-24 06:00,24,19.65,19.65,19.65,19.65,3
20190901|2019-01-24 06:30,24,19.65,19.65,19.65,19.65,1
20190901|2019-01-24 07:00,24,19.65,19.65,19.65,19.65,5
20190901|2019-01-24 07:30,24,19.65,19.67,19.65,19.67,10
20190901|2019-01-24 08:30,24,19.65,19.7,19.65,19.65,16
20190901|2019-01-24 09:00,24,19.68,19.68,19.43,19.43,42
20190901|2019-01-24 09:30,24,19.45,19.55,19.45,19.53,5
20190901|2019-01-24 10:00,24,19.53,19.6,19.5,19.6,92
20190901|2019-01-24 10:30,24,19.57,19.57,19.49,19.55,35
20190901|2019-01-24 11:00,24,19.55,19.56,19.53,19.55,33
20190901|2019-01-24 11:30,24,19.6,19.65,19.6,19.64,20
20190901|2019-01-24 12:00,24,19.62,19.7,19.62,19.65,132
20190901|2019-01-24 12:30,24,19.65,19.65,19.62,19.62,40
20190901|2019-01-24 13:00,24,19.6,19.6,19.55,19.58,18
20190901|2019-01-24 13:30,24,19.55,19.55,19.5,19.51,7
20190901|2019-01-24 14:00,24,19.46,19.5,19.42,19.42,11
20190901|2019-01-24 14:30,24,19.43,19.47,19.37,19.37,12
20190901|2019-01-24 15:00,24,19.43,19.45,19.43,19.44,20
20190901|2019-01-24 21:30,25,19.29,19.31,19.29,19.31,5
20190901|2019-01-25 08:00,25,19.3,19.3,19.25,19.29,15
20190901|2019-01-25 08:30,25,19.3,19.32,19.2,19.2,78
20190901|2019-01-25 09:00,25,19.15,19.16,19.15,19.15,21
20190901|2019-01-25 09:30,25,19.15,19.22,19.15,19.22,5
20190901|2019-01-25 10:00,25,19.2,19.25,19.2,19.21,32
20190901|2019-01-25 10:30,25,19.19,19.2,19.16,19.17,4
20190901|2019-01-25 11:00,25,19.2,19.2,19.15,19.15,16
20190901|2019-01-25 11:30,25,19.15,19.2,19.1,19.2,33
20190901|2019-01-25 12:00,25,19.15,19.15,19.09,19.09,12
20190901|2019-01-25 12:30,25,19.1,19.13,19.1,19.13,9
20190901|2019-01-25 13:00,25,19.14,19.14,19.12,19.14,4
20190901|2019-01-25 13:30,25,19.11,19.11,19.05,19.05,19
20190901|2019-01-25 14:00,25,19.06,19.06,19.03,19.06,37
20190901|2019-01-25 14:30,25,19.11,19.15,19.11,19.15,19
20190901|2019-01-25 15:00,25,19.15,19.2,19.1,19.16,69
20190901|2019-01-25 15:30,25,19.05,19.05,19.05,19.05,1
20190901|2019-01-28 07:00,28,19.28,19.28,19.28,19.28,2
20190901|2019-01-28 08:00,28,19.36,19.36,19.36,19.36,1
20190901|2019-01-28 08:30,28,19.4,19.51,19.4,19.47,87
20190901|2019-01-28 09:00,28,19.45,19.45,19.44,19.44,10
20190901|2019-01-28 09:30,28,19.44,19.47,19.44,19.47,4
20190901|2019-01-28 10:00,28,19.5,19.5,19.41,19.43,23
20190901|2019-01-28 10:30,28,19.45,19.49,19.45,19.49,3
20190901|2019-01-28 11:00,28,19.55,19.55,19.44,19.44,10
20190901|2019-01-28 11:30,28,19.45,19.47,19.45,19.47,21
20190901|2019-01-28 12:00,28,19.52,19.52,19.37,19.38,10
20190901|2019-01-28 12:30,28,19.37,19.37,19.33,19.35,7
20190901|2019-01-28 13:00,28,19.38,19.38,19.35,19.38,3
20190901|2019-01-28 13:30,28,19.39,19.39,19.33,19.33,4
20190901|2019-01-28 14:00,28,19.36,19.38,19.34,19.34,8
20190901|2019-01-28 14:30,28,19.33,19.4,19.33,19.38,12
20190901|2019-01-28 15:00,28,19.35,19.45,19.34,19.43,58
20190901|2019-01-28 15:30,28,19.44,19.45,19.44,19.45,3
20190901|2019-01-28 17:00,29,19.45,19.45,19.45,19.45,21
20190901|2019-01-28 18:00,29,19.5,19.5,19.48,19.5,20
20190901|2019-01-28 19:30,29,19.49,19.49,19.49,19.49,1
20190901|2019-01-28 23:30,29,19.45,19.45,19.45,19.45,1
20190901|2019-01-29 04:00,29,19.4,19.4,19.4,19.4,1
20190901|2019-01-29 05:30,29,19.35,19.35,19.35,19.35,2
20190901|2019-01-29 06:00,29,19.35,19.35,19.35,19.35,23
20190901|2019-01-29 08:30,29,19.37,19.38,19.25,19.27,89
20190901|2019-01-29 09:00,29,19.3,19.34,19.3,19.34,5
20190901|2019-01-29 09:30,29,19.28,19.45,19.28,19.45,37
20190901|2019-01-29 10:00,29,19.47,19.5,19.42,19.42,17
20190901|2019-01-29 10:30,29,19.37,19.38,19.27,19.27,49
20190901|2019-01-29 11:00,29,19.29,19.3,19.21,19.21,71
20190901|2019-01-29 11:30,29,19.25,19.26,19.23,19.25,207
20190901|2019-01-29 12:00,29,19.27,19.28,19.27,19.28,4
20190901|2019-01-29 12:30,29,19.28,19.28,19.22,19.24,19
20190901|2019-01-29 13:00,29,19.27,19.35,19.27,19.35,24
20190901|2019-01-29 13:30,29,19.32,19.38,19.3,19.38,24
20190901|2019-01-29 14:00,29,19.39,19.42,19.35,19.35,79
20190901|2019-01-29 14:30,29,19.29,19.37,19.29,19.35,178
20190901|2019-01-29 15:00,29,19.35,19.37,19.23,19.23,29
20190901|2019-01-29 15:30,29,19.23,19.23,19.2,19.2,48
20190901|2019-01-30 01:00,30,19.35,19.35,19.33,19.33,9
20190901|2019-01-30 01:30,30,19.3,19.3,19.28,19.3,25
20190901|2019-01-30 02:00,30,19.27,19.3,19.27,19.3,42
20190901|2019-01-30 02:30,30,19.3,19.3,19.24,19.24,3
20190901|2019-01-30 03:00,30,19.25,19.27,19.25,19.27,3
20190901|2019-01-30 03:30,30,19.25,19.25,19.25,19.25,15
20190901|2019-01-30 07:30,30,19.23,19.23,19.23,19.23,10
20190901|2019-01-30 08:30,30,19.25,19.33,19.25,19.33,20
20190901|2019-01-30 09:00,30,19.34,19.34,19.31,19.31,3
20190901|2019-01-30 09:30,30,19.29,19.3,19.28,19.28,8
20190901|2019-01-30 10:00,30,19.24,19.24,19.22,19.22,8
20190901|2019-01-30 10:30,30,19.23,19.23,19.22,19.23,4
20190901|2019-01-30 11:00,30,19.23,19.23,19.22,19.22,8
20190901|2019-01-30 11:30,30,19.2,19.2,19.2,19.2,2
20190901|2019-01-30 12:00,30,19.25,19.25,19.23,19.25,6
20190901|2019-01-30 12:30,30,19.25,19.25,19.2,19.25,47
20190901|2019-01-30 13:00,30,19.2,19.2,19.05,19.05,3
20190901|2019-01-30 13:30,30,19.09,19.15,19.05,19.05,31
20190901|2019-01-30 14:00,30,19.09,19.11,19.07,19.08,28
20190901|2019-01-30 14:30,30,19.08,19.1,19.05,19.1,47
20190901|2019-01-30 15:00,30,19.15,19.15,19.1,19.1,4
20190901|2019-01-30 15:30,30,19.06,19.07,19.05,19.05,4
20190901|2019-01-30 18:30,31,19.05,19.05,19.05,19.05,10
20190901|2019-01-31 04:00,31,19.05,19.05,19.02,19.03,9
20190901|2019-01-31 05:00,31,19,19,19,19,2
20190901|2019-01-31 05:30,31,19,19,19,19,1
20190901|2019-01-31 08:00,31,19.05,19.05,19.05,19.05,9
20190901|2019-01-31 08:30,31,19.05,19.1,18.95,18.95,36
20190901|2019-01-31 09:00,31,18.9,18.9,18.88,18.88,6
20190901|2019-01-31 09:30,31,18.87,18.87,18.82,18.85,19
20190901|2019-01-31 10:00,31,18.85,18.88,18.81,18.88,5
20190901|2019-01-31 10:30,31,18.85,18.85,18.83,18.85,7
20190901|2019-01-31 11:00,31,18.85,18.9,18.83,18.9,23
20190901|2019-01-31 11:30,31,18.89,18.91,18.87,18.91,68
20190901|2019-01-31 12:00,31,18.9,18.9,18.87,18.87,9
20190901|2019-01-31 12:30,31,18.87,18.87,18.87,18.87,2
20190901|2019-01-31 13:00,31,18.8,18.8,18.77,18.79,10
20190901|2019-01-31 13:30,31,18.8,18.8,18.73,18.76,53
20190901|2019-01-31 14:00,31,18.8,18.83,18.76,18.83,20
20190901|2019-01-31 14:30,31,18.75,18.75,18.75,18.75,4
20190901|2019-01-31 15:00,31,18.75,18.77,18.72,18.72,37
20190901|2019-01-31 15:30,31,18.75,18.75,18.71,18.71,16
20190901|2019-01-31 21:30,1,18.75,18.75,18.75,18.75,1
20190901|2019-02-01 02:30,1,18.75,18.75,18.75,18.75,5
20190901|2019-02-01 06:00,1,18.8,18.8,18.8,18.8,2
20190901|2019-02-01 06:30,1,18.8,18.8,18.76,18.8,20
20190901|2019-02-01 07:00,1,18.8,18.8,18.8,18.8,1
20190901|2019-02-01 07:30,1,18.74,18.75,18.74,18.75,42
20190901|2019-02-01 08:00,1,18.7,18.73,18.7,18.73,12
20190901|2019-02-01 08:30,1,18.71,18.75,18.71,18.75,2
20190901|2019-02-01 09:00,1,18.77,18.77,18.6,18.65,46
20190901|2019-02-01 09:30,1,18.62,18.66,18.6,18.66,10
20190901|2019-02-01 10:00,1,18.7,18.7,18.63,18.63,28
20190901|2019-02-01 10:30,1,18.6,18.6,18.58,18.58,18
20190901|2019-02-01 11:00,1,18.6,18.65,18.6,18.64,47
20190901|2019-02-01 11:30,1,18.6,18.6,18.58,18.6,92
20190901|2019-02-01 12:00,1,18.6,18.65,18.57,18.63,14
20190901|2019-02-01 12:30,1,18.61,18.65,18.6,18.6,13
20190901|2019-02-01 13:00,1,18.63,18.67,18.62,18.67,14
20190901|2019-02-01 13:30,1,18.65,18.65,18.59,18.65,24
20190901|2019-02-01 14:00,1,18.65,18.65,18.6,18.62,10
20190901|2019-02-01 14:30,1,18.63,18.65,18.6,18.6,31
20190901|2019-02-01 15:00,1,18.65,18.75,18.62,18.62,159
20190901|2019-02-01 15:30,1,18.62,18.62,18.57,18.57,4
20190901|2019-02-04 00:00,4,18.6,18.6,18.6,18.6,10
20190901|2019-02-04 05:30,4,18.59,18.59,18.59,18.59,2
20190901|2019-02-04 08:30,4,18.57,18.64,18.53,18.53,48
20190901|2019-02-04 09:00,4,18.6,18.6,18.53,18.55,25
20190901|2019-02-04 09:30,4,18.55,18.55,18.49,18.5,27
20190901|2019-02-04 10:00,4,18.47,18.47,18.43,18.47,29
20190901|2019-02-04 10:30,4,18.47,18.47,18.41,18.42,13
20190901|2019-02-04 11:00,4,18.42,18.45,18.42,18.45,27
20190901|2019-02-04 11:30,4,18.43,18.47,18.43,18.43,11
20190901|2019-02-04 12:00,4,18.42,18.42,18.4,18.4,17
20190901|2019-02-04 12:30,4,18.4,18.43,18.37,18.42,26
20190901|2019-02-04 13:00,4,18.42,18.42,18.4,18.4,48
20190901|2019-02-04 13:30,4,18.43,18.43,18.37,18.37,4
20190901|2019-02-04 14:00,4,18.37,18.37,18.33,18.37,26
20190901|2019-02-04 14:30,4,18.38,18.38,18.37,18.37,16
20190901|2019-02-04 15:00,4,18.35,18.4,18.35,18.4,3
20190901|2019-02-04 15:30,4,18.37,18.37,18.35,18.35,38
20190901|2019-02-04 17:30,5,18.35,18.35,18.35,18.35,3
20190901|2019-02-04 18:30,5,18.36,18.37,18.36,18.37,5
20190901|2019-02-05 05:30,5,18.35,18.35,18.35,18.35,1
20190901|2019-02-05 08:00,5,18.3,18.3,18.28,18.28,5
20190901|2019-02-05 08:30,5,18.23,18.25,18.18,18.18,19
20190901|2019-02-05 09:00,5,18.21,18.22,18.05,18.07,46
20190901|2019-02-05 09:30,5,18.06,18.06,17.96,17.96,17
20190901|2019-02-05 10:00,5,17.99,18.1,17.96,18.1,152
20190901|2019-02-05 10:30,5,18.11,18.15,18.06,18.08,48
20190901|2019-02-05 11:00,5,18.08,18.15,18.08,18.15,18
20190901|2019-02-05 11:30,5,18.09,18.19,18.09,18.16,19
20190901|2019-02-05 12:00,5,18.16,18.17,18.13,18.13,5
20190901|2019-02-05 12:30,5,18.14,18.14,18.14,18.14,5
20190901|2019-02-05 13:00,5,18.13,18.13,18.13,18.13,4
20190901|2019-02-05 13:30,5,18.14,18.16,18.09,18.09,8
20190901|2019-02-05 14:00,5,18.09,18.09,18.09,18.09,3
20190901|2019-02-05 14:30,5,18.08,18.12,18.08,18.12,7
20190901|2019-02-05 15:00,5,18.15,18.2,18.15,18.18,4
20190901|2019-02-05 15:30,5,18.15,18.16,18.15,18.15,39
20190901|2019-02-06 01:30,6,18.19,18.19,18.18,18.19,24
20190901|2019-02-06 02:00,6,18.19,18.19,18.19,18.19,1
20190901|2019-02-06 04:30,6,18.13,18.13,18.13,18.13,10
20190901|2019-02-06 08:30,6,18.02,18.04,18.02,18.04,5
20190901|2019-02-06 09:00,6,18.05,18.2,18.05,18.08,18
20190901|2019-02-06 09:30,6,18.08,18.08,18.02,18.02,37
20190901|2019-02-06 10:00,6,18.02,18.05,17.98,18.03,31
20190901|2019-02-06 10:30,6,18.07,18.1,18.03,18.05,10
20190901|2019-02-06 11:00,6,18.07,18.07,18.07,18.07,11
20190901|2019-02-06 11:30,6,18.07,18.07,18.03,18.06,27
20190901|2019-02-06 12:00,6,18.05,18.05,18.03,18.03,50
20190901|2019-02-06 12:30,6,18.03,18.07,18.02,18.07,78
20190901|2019-02-06 13:00,6,18.08,18.09,18.08,18.09,3
20190901|2019-02-06 13:30,6,18.08,18.08,18.03,18.05,11
20190901|2019-02-06 14:00,6,18.05,18.08,18.05,18.06,61
20190901|2019-02-06 14:30,6,18.08,18.08,18.03,18.03,137
20190901|2019-02-06 15:00,6,18.01,18.02,17.98,18.01,34
20190901|2019-02-06 15:30,6,18,18,18,18,2
20190901|2019-02-06 19:00,7,18.04,18.04,18.04,18.04,2
20190901|2019-02-06 19:30,7,18.06,18.06,18.06,18.06,5
20190901|2019-02-06 21:30,7,18.06,18.06,18.06,18.06,1
20190901|2019-02-06 22:30,7,18.07,18.07,18.07,18.07,1
20190901|2019-02-07 01:00,7,18.07,18.1,18.07,18.1,8
20190901|2019-02-07 01:30,7,18.12,18.12,18.12,18.12,2
20190901|2019-02-07 02:00,7,18.12,18.12,18.12,18.12,1
20190901|2019-02-07 04:00,7,18.14,18.2,18.14,18.2,14
20190901|2019-02-07 04:30,7,18.21,18.21,18.21,18.21,19
20190901|2019-02-07 05:00,7,18.21,18.27,18.21,18.27,18
20190901|2019-02-07 05:30,7,18.25,18.3,18.25,18.28,21
20190901|2019-02-07 06:00,7,18.26,18.27,18.25,18.27,11
20190901|2019-02-07 06:30,7,18.26,18.26,18.26,18.26,1
20190901|2019-02-07 07:00,7,18.27,18.31,18.26,18.28,26
20190901|2019-02-07 07:30,7,18.3,18.3,18.29,18.29,7
20190901|2019-02-07 08:00,7,18.26,18.26,18.26,18.26,1
20190901|2019-02-07 08:30,7,18.27,18.35,18.27,18.31,126
20190901|2019-02-07 09:00,7,18.28,18.34,18.25,18.25,83
20190901|2019-02-07 09:30,7,18.22,18.38,18.22,18.38,106
20190901|2019-02-07 10:00,7,18.37,18.43,18.35,18.42,223
20190901|2019-02-07 10:30,7,18.46,18.5,18.39,18.46,170
20190901|2019-02-07 11:00,7,18.45,18.46,18.37,18.4,150
20190901|2019-02-07 11:30,7,18.41,18.49,18.38,18.46,148
20190901|2019-02-07 12:00,7,18.4,18.4,18.31,18.31,64
20190901|2019-02-07 12:30,7,18.31,18.31,18.26,18.28,60
20190901|2019-02-07 13:00,7,18.27,18.35,18.25,18.25,100
20190901|2019-02-07 13:30,7,18.24,18.33,18.24,18.32,27
20190901|2019-02-07 14:00,7,18.35,18.35,18.29,18.29,7
20190901|2019-02-07 14:30,7,18.27,18.33,18.23,18.24,56
20190901|2019-02-07 15:00,7,18.27,18.3,18.2,18.3,176
20190901|2019-02-07 15:30,7,18.28,18.28,18.24,18.25,11
20190901|2019-02-07 17:30,8,18.3,18.3,18.3,18.3,1
20190901|2019-02-07 20:00,8,18.32,18.36,18.32,18.36,7
20190901|2019-02-08 04:30,8,18.4,18.4,18.4,18.4,1
20190901|2019-02-08 07:00,8,18.37,18.37,18.37,18.37,1
20190901|2019-02-08 08:00,8,18.4,18.4,18.4,18.4,1
20190901|2019-02-08 08:30,8,18.37,18.45,18.37,18.45,21
20190901|2019-02-08 09:00,8,18.47,18.47,18.35,18.4,248
20190901|2019-02-08 09:30,8,18.38,18.45,18.37,18.45,12
20190901|2019-02-08 10:00,8,18.47,18.51,18.4,18.42,102
20190901|2019-02-08 10:30,8,18.39,18.45,18.39,18.4,27
20190901|2019-02-08 11:00,8,18.35,18.38,18.33,18.36,122
20190901|2019-02-08 11:30,8,18.36,18.36,18.26,18.26,36
20190901|2019-02-08 12:00,8,18.27,18.31,18.27,18.29,3
20190901|2019-02-08 12:30,8,18.28,18.28,18.25,18.25,45
20190901|2019-02-08 13:00,8,18.24,18.24,18.13,18.13,59
20190901|2019-02-08 13:30,8,18.13,18.15,18.12,18.15,5
20190901|2019-02-08 14:00,8,18.17,18.25,18.17,18.19,11
20190901|2019-02-08 14:30,8,18.2,18.24,18.2,18.21,13
20190901|2019-02-08 15:00,8,18.2,18.23,18.05,18.16,259
20190901|2019-02-08 15:30,8,18.21,18.21,18.15,18.15,44
20190901|2019-02-11 01:30,11,18.15,18.15,18.15,18.15,46
20190901|2019-02-11 02:00,11,18.16,18.16,18.14,18.14,2
20190901|2019-02-11 02:30,11,18.1,18.11,18.1,18.11,103
20190901|2019-02-11 03:00,11,18.1,18.11,18.06,18.06,19
20190901|2019-02-11 08:00,11,18.07,18.1,18.06,18.1,27
20190901|2019-02-11 08:30,11,18.1,18.2,18.07,18.2,248
20190901|2019-02-11 09:00,11,18.2,18.25,18.12,18.22,104
20190901|2019-02-11 09:30,11,18.2,18.25,18.16,18.17,30
20190901|2019-02-11 10:00,11,18.19,18.26,18.19,18.2,55
20190901|2019-02-11 10:30,11,18.2,18.22,18.2,18.21,33
20190901|2019-02-11 11:00,11,18.2,18.2,18.13,18.13,11
20190901|2019-02-11 11:30,11,18.13,18.15,18.13,18.15,7
20190901|2019-02-11 12:00,11,18.15,18.15,18.05,18.1,155
20190901|2019-02-11 12:30,11,18.11,18.15,18.11,18.13,11
20190901|2019-02-11 13:00,11,18.13,18.17,18.13,18.17,12
20190901|2019-02-11 13:30,11,18.18,18.18,18.11,18.15,22
20190901|2019-02-11 14:00,11,18.11,18.11,18.07,18.1,23
20190901|2019-02-11 14:30,11,18.11,18.15,18.1,18.13,109
20190901|2019-02-11 15:00,11,18.1,18.2,18.1,18.2,64
20190901|2019-02-11 20:30,12,18.1,18.1,18.1,18.1,9
20190901|2019-02-12 02:30,12,17.97,17.97,17.95,17.95,2
20190901|2019-02-12 04:00,12,17.99,17.99,17.99,17.99,72
20190901|2019-02-12 04:30,12,17.96,17.96,17.95,17.95,11
20190901|2019-02-12 05:00,12,17.93,17.95,17.9,17.92,36
20190901|2019-02-12 05:30,12,17.9,17.95,17.86,17.91,55
20190901|2019-02-12 06:00,12,17.86,17.91,17.85,17.88,69
20190901|2019-02-12 06:30,12,17.85,17.92,17.81,17.91,131
20190901|2019-02-12 07:00,12,17.85,17.91,17.85,17.91,88
20190901|2019-02-12 07:30,12,17.86,17.91,17.85,17.87,60
20190901|2019-02-12 08:00,12,17.85,17.9,17.85,17.85,109
20190901|2019-02-12 08:30,12,17.88,17.95,17.82,17.93,538
20190901|2019-02-12 09:00,12,17.95,18.05,17.92,18,207
20190901|2019-02-12 09:30,12,17.99,18.02,17.96,18,80
20190901|2019-02-12 10:00,12,18,18.04,17.99,18.03,18
20190901|2019-02-12 10:30,12,18.03,18.03,17.95,17.98,205
20190901|2019-02-12 11:00,12,17.97,18.02,17.91,17.96,315
20190901|2019-02-12 11:30,12,17.97,18,17.94,17.97,135
20190901|2019-02-12 12:00,12,17.97,17.97,17.92,17.96,99
20190901|2019-02-12 12:30,12,17.92,17.98,17.9,17.92,328
20190901|2019-02-12 13:00,12,17.92,17.95,17.91,17.91,37
20190901|2019-02-12 13:30,12,17.93,18.03,17.92,18.03,134
20190901|2019-02-12 14:00,12,18.01,18.07,18,18.04,206
20190901|2019-02-12 14:30,12,18.05,18.08,18.03,18.04,290
20190901|2019-02-12 15:00,12,18.07,18.1,18.05,18.06,146
20190901|2019-02-12 15:30,12,18.11,18.11,18.1,18.1,5
20190901|2019-02-12 18:00,13,18.05,18.05,18.05,18.05,2
20190901|2019-02-12 19:00,13,18.05,18.05,18.05,18.05,5
20190901|2019-02-12 19:30,13,18.05,18.06,18.03,18.06,20
20190901|2019-02-12 20:00,13,18.07,18.07,18.07,18.07,1
20190901|2019-02-13 05:30,13,18.05,18.05,18.05,18.05,13
20190901|2019-02-13 06:00,13,18.05,18.05,18.05,18.05,1
20190901|2019-02-13 08:00,13,18.01,18.01,18,18.01,5
20190901|2019-02-13 08:30,13,18.03,18.03,17.98,18.01,131
20190901|2019-02-13 09:00,13,18.01,18.05,17.88,17.89,181
20190901|2019-02-13 09:30,13,17.89,17.92,17.88,17.92,295
20190901|2019-02-13 10:00,13,17.92,18,17.87,17.96,319
20190901|2019-02-13 10:30,13,17.96,18.01,17.95,17.96,157
20190901|2019-02-13 11:00,13,17.95,17.97,17.94,17.97,20
20190901|2019-02-13 11:30,13,17.96,18,17.95,17.95,123
20190901|2019-02-13 12:00,13,17.95,17.97,17.91,17.91,27
20190901|2019-02-13 12:30,13,17.92,17.97,17.92,17.97,34
20190901|2019-02-13 13:00,13,17.95,17.95,17.91,17.95,58
20190901|2019-02-13 13:30,13,17.96,17.98,17.91,17.92,30
20190901|2019-02-13 14:00,13,17.93,17.97,17.93,17.97,75
20190901|2019-02-13 14:30,13,17.92,17.95,17.91,17.93,44
20190901|2019-02-13 15:00,13,17.93,17.97,17.9,17.97,27
20190901|2019-02-13 15:30,13,17.94,17.94,17.93,17.93,2
20190901|2019-02-13 18:00,14,17.95,17.95,17.95,17.95,2
20190901|2019-02-14 03:00,14,17.9,17.9,17.9,17.9,10
20190901|2019-02-14 04:00,14,17.9,17.9,17.9,17.9,10
20190901|2019-02-14 06:00,14,17.9,17.9,17.9,17.9,1
20190901|2019-02-14 06:30,14,17.91,17.92,17.91,17.92,4
20190901|2019-02-14 07:30,14,17.96,18.02,17.93,17.98,76
20190901|2019-02-14 08:00,14,18.05,18.07,18.05,18.06,28
20190901|2019-02-14 08:30,14,18.06,18.11,18.03,18.03,48
20190901|2019-02-14 09:00,14,18.05,18.05,17.96,18,36
20190901|2019-02-14 09:30,14,18,18.1,18,18.06,20
20190901|2019-02-14 10:00,14,18.03,18.03,18,18,9
20190901|2019-02-14 10:30,14,18.04,18.06,17.95,17.95,33
20190901|2019-02-14 11:00,14,17.95,17.95,17.9,17.9,22
20190901|2019-02-14 11:30,14,17.95,17.95,17.91,17.91,26
20190901|2019-02-14 12:30,14,17.9,17.9,17.87,17.87,2
20190901|2019-02-14 13:00,14,17.95,17.95,17.95,17.95,6
20190901|2019-02-14 13:30,14,17.95,17.97,17.86,17.95,243
20190901|2019-02-14 14:00,14,17.92,17.95,17.89,17.95,47
20190901|2019-02-14 14:30,14,17.93,18.05,17.93,18.05,52
20190901|2019-02-14 15:00,14,18.01,18.1,18.01,18.1,123
20190901|2019-02-14 15:30,14,18.06,18.08,18.06,18.07,18
20190901|2019-02-14 17:30,15,18.11,18.11,18.11,18.11,16
20190901|2019-02-14 18:00,15,18.1,18.13,18.09,18.13,23
20190901|2019-02-14 18:30,15,18.15,18.15,18.15,18.15,3
20190901|2019-02-14 19:30,15,18.13,18.13,18.13,18.13,3
20190901|2019-02-14 20:00,15,18.2,18.21,18.18,18.2,19
20190901|2019-02-14 20:30,15,18.23,18.23,18.18,18.21,5
20190901|2019-02-14 21:00,15,18.2,18.23,18.18,18.23,29
20190901|2019-02-14 21:30,15,18.23,18.23,18.23,18.23,5
20190901|2019-02-14 22:30,15,18.23,18.23,18.23,18.23,3
20190901|2019-02-14 23:00,15,18.23,18.26,18.23,18.26,25
20190901|2019-02-14 23:30,15,18.25,18.25,18.25,18.25,5
20190901|2019-02-15 00:00,15,18.23,18.23,18.23,18.23,2
20190901|2019-02-15 00:30,15,18.25,18.25,18.25,18.25,1
20190901|2019-02-15 01:30,15,18.26,18.28,18.26,18.28,3
20190901|2019-02-15 02:30,15,18.2,18.2,18.2,18.2,10
20190901|2019-02-15 03:00,15,18.2,18.2,18.2,18.2,10
20190901|2019-02-15 03:30,15,18.17,18.17,18.17,18.17,1
20190901|2019-02-15 04:00,15,18.15,18.15,18.15,18.15,1
20190901|2019-02-15 04:30,15,18.1,18.1,18.07,18.07,13
20190901|2019-02-15 05:00,15,18.07,18.07,18.07,18.07,1
20190901|2019-02-15 05:30,15,18.08,18.08,18.08,18.08,25
20190901|2019-02-15 06:00,15,18.1,18.1,18.07,18.08,7
20190901|2019-02-15 06:30,15,18.05,18.05,18.05,18.05,1
20190901|2019-02-15 07:30,15,18,18,18,18,20
20190901|2019-02-15 08:00,15,18,18,17.92,17.92,28
20190901|2019-02-15 08:30,15,17.94,18.05,17.92,18.01,115
20190901|2019-02-15 09:00,15,18.05,18.05,17.96,17.98,118
20190901|2019-02-15 09:30,15,17.98,17.98,17.91,17.91,44
20190901|2019-02-15 10:00,15,17.9,17.95,17.9,17.92,30
20190901|2019-02-15 10:30,15,17.91,17.95,17.91,17.92,24
20190901|2019-02-15 11:00,15,17.9,17.9,17.86,17.87,19
20190901|2019-02-15 11:30,15,17.9,17.9,17.87,17.87,26
20190901|2019-02-15 12:00,15,17.92,17.92,17.91,17.91,5
20190901|2019-02-15 12:30,15,17.94,17.95,17.91,17.92,16
20190901|2019-02-15 13:00,15,17.92,17.92,17.91,17.91,10
20190901|2019-02-15 13:30,15,17.91,17.95,17.87,17.87,76
20190901|2019-02-15 14:00,15,17.87,17.9,17.87,17.9,54
20190901|2019-02-15 14:30,15,17.89,17.9,17.88,17.88,23
20190901|2019-02-15 15:00,15,17.9,17.95,17.8,17.83,140
20190901|2019-02-15 15:30,15,17.82,17.83,17.82,17.83,18
20190901|2019-02-17 17:30,18,17.8,17.83,17.77,17.77,55
20190901|2019-02-17 18:00,18,17.8,17.83,17.8,17.83,28
20190901|2019-02-17 18:30,18,17.83,17.86,17.83,17.86,8
20190901|2019-02-17 19:00,18,17.86,17.86,17.86,17.86,60
20190901|2019-02-17 19:30,18,17.86,17.86,17.83,17.83,58
20190901|2019-02-17 20:00,18,17.83,17.83,17.83,17.83,14
20190901|2019-02-17 20:30,18,17.82,17.82,17.82,17.82,1
20190901|2019-02-18 08:00,18,17.85,17.85,17.85,17.85,1
20190901|2019-02-18 09:30,18,17.8,17.8,17.76,17.77,28
20190901|2019-02-18 10:00,18,17.74,17.74,17.74,17.74,3
20190901|2019-02-18 19:00,19,17.76,17.76,17.76,17.76,5
20190901|2019-02-18 19:30,19,17.76,17.77,17.76,17.76,30
20190901|2019-02-18 20:00,19,17.76,17.76,17.76,17.76,30
20190901|2019-02-18 20:30,19,17.76,17.77,17.76,17.76,30
20190901|2019-02-18 21:00,19,17.76,17.76,17.76,17.76,30
20190901|2019-02-18 21:30,19,17.76,17.77,17.76,17.77,29
20190901|2019-02-18 22:00,19,17.77,17.77,17.77,17.77,27
20190901|2019-02-18 22:30,19,17.77,17.77,17.77,17.77,1
20190901|2019-02-19 03:00,19,17.78,17.78,17.78,17.78,1
20190901|2019-02-19 03:30,19,17.8,17.8,17.8,17.8,1
20190901|2019-02-19 05:30,19,17.85,17.87,17.84,17.87,58
20190901|2019-02-19 08:00,19,17.85,17.85,17.85,17.85,1
20190901|2019-02-19 08:30,19,17.86,17.9,17.76,17.8,91
20190901|2019-02-19 09:00,19,17.76,17.77,17.73,17.73,21
20190901|2019-02-19 09:30,19,17.73,17.73,17.68,17.72,36
20190901|2019-02-19 10:00,19,17.72,17.77,17.72,17.75,92
20190901|2019-02-19 10:30,19,17.75,17.75,17.73,17.74,11
20190901|2019-02-19 11:00,19,17.75,17.75,17.7,17.73,21
20190901|2019-02-19 11:30,19,17.73,17.73,17.7,17.73,5
20190901|2019-02-19 12:00,19,17.73,17.73,17.72,17.72,11
20190901|2019-02-19 12:30,19,17.72,17.73,17.7,17.7,11
20190901|2019-02-19 13:00,19,17.68,17.68,17.68,17.68,16
20190901|2019-02-19 13:30,19,17.65,17.7,17.65,17.68,264
20190901|2019-02-19 14:00,19,17.68,17.73,17.65,17.67,71
20190901|2019-02-19 14:30,19,17.67,17.75,17.66,17.75,35
20190901|2019-02-19 15:00,19,17.75,17.8,17.75,17.8,53
20190901|2019-02-19 15:30,19,17.8,17.8,17.79,17.8,10
20190901|2019-02-19 21:30,20,17.85,17.85,17.85,17.85,5
20190901|2019-02-20 04:30,20,17.85,17.85,17.85,17.85,1
20190901|2019-02-20 06:30,20,17.81,17.81,17.81,17.81,9
20190901|2019-02-20 07:00,20,17.81,17.82,17.81,17.82,46
20190901|2019-02-20 07:30,20,17.82,17.82,17.81,17.81,37
20190901|2019-02-20 08:00,20,17.81,17.82,17.78,17.78,119
20190901|2019-02-20 08:30,20,17.8,17.82,17.75,17.75,285
20190901|2019-02-20 09:00,20,17.75,17.8,17.75,17.75,36
20190901|2019-02-20 09:30,20,17.75,17.76,17.7,17.72,151
20190901|2019-02-20 10:00,20,17.76,17.77,17.68,17.68,97
20190901|2019-02-20 10:30,20,17.69,17.76,17.66,17.76,401
20190901|2019-02-20 11:00,20,17.75,17.77,17.75,17.77,218
20190901|2019-02-20 11:30,20,17.76,17.8,17.76,17.8,219
20190901|2019-02-20 12:00,20,17.75,17.75,17.66,17.67,123
20190901|2019-02-20 12:30,20,17.68,17.71,17.67,17.71,202
20190901|2019-02-20 13:00,20,17.7,17.75,17.67,17.67,145
20190901|2019-02-20 13:30,20,17.67,17.67,17.6,17.6,50
20190901|2019-02-20 14:00,20,17.61,17.61,17.56,17.56,42
20190901|2019-02-20 14:30,20,17.56,17.58,17.53,17.57,44
20190901|2019-02-20 15:00,20,17.57,17.65,17.55,17.62,294
20190901|2019-02-20 15:30,20,17.57,17.57,17.57,17.57,2
20190901|2019-02-20 19:00,21,17.6,17.6,17.6,17.6,3
20190901|2019-02-20 20:30,21,17.58,17.58,17.57,17.57,4
20190901|2019-02-21 03:30,21,17.54,17.54,17.54,17.54,1
20190901|2019-02-21 06:30,21,17.55,17.6,17.54,17.55,18
20190901|2019-02-21 08:00,21,17.64,17.64,17.62,17.63,19
20190901|2019-02-21 08:30,21,17.65,17.78,17.62,17.77,176
20190901|2019-02-21 09:00,21,17.74,17.77,17.7,17.75,35
20190901|2019-02-21 09:30,21,17.71,17.72,17.65,17.66,264
20190901|2019-02-21 10:00,21,17.65,17.65,17.61,17.61,16
20190901|2019-02-21 10:30,21,17.6,17.6,17.58,17.58,26
20190901|2019-02-21 11:00,21,17.53,17.55,17.53,17.53,6
20190901|2019-02-21 11:30,21,17.51,17.51,17.44,17.45,25
20190901|2019-02-21 12:00,21,17.45,17.46,17.44,17.46,47
20190901|2019-02-21 12:30,21,17.48,17.5,17.48,17.5,5
20190901|2019-02-21 13:00,21,17.46,17.53,17.46,17.53,38
20190901|2019-02-21 13:30,21,17.55,17.62,17.55,17.61,75
20190901|2019-02-21 14:00,21,17.6,17.6,17.53,17.6,62
20190901|2019-02-21 14:30,21,17.62,17.65,17.55,17.55,49
20190901|2019-02-21 15:00,21,17.6,17.61,17.55,17.55,80
20190901|2019-02-21 15:30,21,17.6,17.6,17.6,17.6,1
20190901|2019-02-21 18:00,22,17.61,17.62,17.61,17.62,3
20190901|2019-02-21 19:00,22,17.6,17.6,17.56,17.58,25
20190901|2019-02-22 00:30,22,17.58,17.58,17.58,17.58,1
20190901|2019-02-22 02:00,22,17.57,17.57,17.57,17.57,2
20190901|2019-02-22 08:30,22,17.55,17.55,17.42,17.43,94
20190901|2019-02-22 09:00,22,17.4,17.42,17.4,17.4,79
20190901|2019-02-22 09:30,22,17.4,17.42,17.33,17.35,36
20190901|2019-02-22 10:00,22,17.36,17.42,17.36,17.41,128
20190901|2019-02-22 10:30,22,17.45,17.47,17.45,17.45,129
20190901|2019-02-22 11:00,22,17.42,17.45,17.4,17.43,43
20190901|2019-02-22 11:30,22,17.4,17.41,17.33,17.33,49
20190901|2019-02-22 12:00,22,17.4,17.42,17.4,17.4,22
20190901|2019-02-22 13:00,22,17.36,17.36,17.34,17.35,13
20190901|2019-02-22 13:30,22,17.35,17.42,17.35,17.4,39
20190901|2019-02-22 14:00,22,17.35,17.36,17.3,17.33,47
20190901|2019-02-22 14:30,22,17.25,17.35,17.25,17.31,138
20190901|2019-02-22 15:00,22,17.31,17.35,17.22,17.25,297
20190901|2019-02-22 15:30,22,17.2,17.25,17.16,17.21,47
20190901|2019-02-24 18:00,25,17.19,17.2,17.15,17.17,40
20190901|2019-02-24 18:30,25,17.18,17.2,17.17,17.2,7
20190901|2019-02-24 19:00,25,17.2,17.2,17.2,17.2,2
20190901|2019-02-24 19:30,25,17.17,17.17,17.17,17.17,1
20190901|2019-02-25 03:00,25,17.18,17.18,17.18,17.18,1
20190901|2019-02-25 05:00,25,17.14,17.14,17.14,17.14,1
20190901|2019-02-25 07:00,25,17.16,17.16,17.16,17.16,1
20190901|2019-02-25 08:00,25,17.15,17.15,17.11,17.12,38
20190901|2019-02-25 08:30,25,17.08,17.11,16.96,16.96,16
20190901|2019-02-25 09:00,25,17.05,17.1,17.03,17.1,85
20190901|2019-02-25 09:30,25,17.12,17.12,17.03,17.03,15
20190901|2019-02-25 10:00,25,17.03,17.1,17.03,17.1,14
20190901|2019-02-25 10:30,25,17.1,17.13,17.1,17.13,9
20190901|2019-02-25 11:00,25,17.11,17.12,17.11,17.12,4
20190901|2019-02-25 11:30,25,17.15,17.22,17.12,17.17,71
20190901|2019-02-25 12:00,25,17.16,17.16,17.12,17.15,19
20190901|2019-02-25 12:30,25,17.14,17.16,17.13,17.15,12
20190901|2019-02-25 13:00,25,17.13,17.17,17.13,17.17,12
20190901|2019-02-25 13:30,25,17.17,17.19,17.16,17.16,16
20190901|2019-02-25 14:00,25,17.2,17.24,17.17,17.2,172
20190901|2019-02-25 14:30,25,17.23,17.27,17.2,17.22,220
20190901|2019-02-25 15:00,25,17.21,17.25,17.2,17.2,155
20190901|2019-02-25 15:30,25,17.18,17.18,17.18,17.18,1
20190901|2019-02-25 17:00,26,17.22,17.22,17.22,17.22,2
20190901|2019-02-26 06:00,26,17.3,17.3,17.3,17.3,2
20190901|2019-02-26 07:30,26,17.31,17.31,17.31,17.31,1
20190901|2019-02-26 08:00,26,17.35,17.35,17.35,17.35,4
20190901|2019-02-26 08:30,26,17.35,17.36,17.3,17.3,14
20190901|2019-02-26 09:00,26,17.3,17.3,17.23,17.26,68
20190901|2019-02-26 09:30,26,17.28,17.35,17.23,17.33,98
20190901|2019-02-26 10:00,26,17.33,17.33,17.21,17.21,7
20190901|2019-02-26 10:30,26,17.28,17.28,17.22,17.25,19
20190901|2019-02-26 11:00,26,17.27,17.27,17.2,17.21,19
20190901|2019-02-26 11:30,26,17.22,17.3,17.22,17.25,60
20190901|2019-02-26 12:30,26,17.3,17.34,17.3,17.34,10
20190901|2019-02-26 13:00,26,17.29,17.29,17.22,17.26,63
20190901|2019-02-26 13:30,26,17.25,17.25,17.18,17.18,11
20190901|2019-02-26 14:00,26,17.17,17.2,17.16,17.2,55
20190901|2019-02-26 14:30,26,17.21,17.37,17.2,17.37,167
20190901|2019-02-26 15:00,26,17.36,17.36,17.3,17.35,132
20190901|2019-02-26 15:30,26,17.35,17.37,17.35,17.35,109
20190901|2019-02-26 17:00,27,17.35,17.35,17.35,17.35,5
20190901|2019-02-26 18:00,27,17.35,17.35,17.35,17.35,10
20190901|2019-02-26 18:30,27,17.35,17.35,17.35,17.35,1
20190901|2019-02-26 19:30,27,17.37,17.37,17.37,17.37,5
20190901|2019-02-27 00:00,27,17.35,17.35,17.35,17.35,4
20190901|2019-02-27 00:30,27,17.39,17.41,17.36,17.38,25
20190901|2019-02-27 01:00,27,17.4,17.4,17.4,17.4,1
20190901|2019-02-27 01:30,27,17.4,17.4,17.4,17.4,1
20190901|2019-02-27 02:30,27,17.4,17.4,17.4,17.4,1
20190901|2019-02-27 03:00,27,17.44,17.44,17.44,17.44,1
20190901|2019-02-27 03:30,27,17.44,17.44,17.44,17.44,1
20190901|2019-02-27 04:00,27,17.42,17.42,17.42,17.42,1
20190901|2019-02-27 07:00,27,17.4,17.4,17.4,17.4,30
20190901|2019-02-27 07:30,27,17.38,17.38,17.38,17.38,2
20190901|2019-02-27 08:00,27,17.4,17.4,17.39,17.39,3
20190901|2019-02-27 08:30,27,17.36,17.4,17.34,17.38,90
20190901|2019-02-27 09:00,27,17.4,17.5,17.37,17.42,1090
20190901|2019-02-27 09:30,27,17.43,17.45,17.33,17.35,424
20190901|2019-02-27 10:00,27,17.35,17.36,17.16,17.16,455
20190901|2019-02-27 10:30,27,17.17,17.18,17.1,17.11,371
20190901|2019-02-27 11:00,27,17.16,17.16,17.06,17.07,240
20190901|2019-02-27 11:30,27,17.08,17.08,17.03,17.06,141
20190901|2019-02-27 12:00,27,17.06,17.07,17.02,17.07,29
20190901|2019-02-27 12:30,27,17.08,17.12,17.07,17.11,51
20190901|2019-02-27 13:00,27,17.12,17.12,17.05,17.07,60
20190901|2019-02-27 13:30,27,17.06,17.1,17.05,17.09,64
20190901|2019-02-27 14:00,27,17.1,17.1,17.06,17.06,66
20190901|2019-02-27 14:30,27,17.11,17.16,17.1,17.16,4
20190901|2019-02-27 15:00,27,17.15,17.16,17.06,17.14,174
20190901|2019-02-27 15:30,27,17.11,17.14,17.11,17.14,32
20190901|2019-02-27 17:00,28,17.15,17.16,17.15,17.16,4
20190901|2019-02-27 17:30,28,17.17,17.17,17.17,17.17,1
20190901|2019-02-27 19:00,28,17.17,17.17,17.17,17.17,1
20190901|2019-02-27 20:30,28,17.15,17.15,17.15,17.15,1
20190901|2019-02-28 01:00,28,17.21,17.22,17.2,17.22,85
20190901|2019-02-28 01:30,28,17.22,17.22,17.21,17.21,2
20190901|2019-02-28 06:30,28,17.17,17.17,17.17,17.17,18
20190901|2019-02-28 07:00,28,17.17,17.17,17.17,17.17,2
20190901|2019-02-28 07:30,28,17.19,17.19,17.19,17.19,1
20190901|2019-02-28 08:00,28,17.2,17.2,17.17,17.17,5
20190901|2019-02-28 08:30,28,17.17,17.17,17.01,17.05,210
20190901|2019-02-28 09:00,28,17.06,17.22,17.06,17.2,274
20190901|2019-02-28 09:30,28,17.2,17.2,17.16,17.16,362
20190901|2019-02-28 10:00,28,17.16,17.16,17.05,17.07,531
20190901|2019-02-28 10:30,28,17.05,17.05,17,17.02,286
20190901|2019-02-28 11:00,28,17.02,17.02,16.97,16.98,195
20190901|2019-02-28 11:30,28,16.97,17,16.95,16.95,86
20190901|2019-02-28 12:00,28,16.95,17.01,16.93,17.01,142
20190901|2019-02-28 12:30,28,16.98,17,16.97,16.97,73
20190901|2019-02-28 13:00,28,16.98,17,16.95,16.95,21
20190901|2019-02-28 13:30,28,16.96,17.02,16.95,16.95,200
20190901|2019-02-28 14:00,28,16.96,17.02,16.95,16.98,158
20190901|2019-02-28 14:30,28,16.98,17.08,16.97,17.07,161
20190901|2019-02-28 15:00,28,17.1,17.1,17,17.03,358
20190901|2019-02-28 15:30,28,17.06,17.07,17.02,17.03,72
20190901|2019-02-28 17:00,1,17.01,17.02,17,17.02,19
20190901|2019-02-28 17:30,1,17,17.01,16.98,17.01,18
20190901|2019-02-28 18:00,1,17,17,17,17,11
20190901|2019-02-28 18:30,1,17,17,17,17,26
20190901|2019-02-28 19:00,1,17,17,16.96,17,100
20190901|2019-02-28 19:30,1,17,17.03,16.96,17,63
20190901|2019-02-28 20:30,1,17,17,17,17,25
20190901|2019-02-28 21:00,1,17,17,16.97,16.97,36
20190901|2019-02-28 22:30,1,16.97,16.97,16.97,16.97,5
20190901|2019-03-01 00:00,1,16.97,16.97,16.97,16.97,2
20190901|2019-03-01 00:30,1,16.97,16.97,16.95,16.95,23
20190901|2019-03-01 01:00,1,16.95,16.95,16.95,16.95,14
20190901|2019-03-01 01:30,1,16.95,16.95,16.95,16.95,16
20190901|2019-03-01 02:00,1,16.95,16.96,16.94,16.94,11
20190901|2019-03-01 02:30,1,16.92,16.92,16.92,16.92,1
20190901|2019-03-01 04:00,1,16.91,16.91,16.91,16.91,5
20190901|2019-03-01 04:30,1,16.91,16.91,16.91,16.91,1
20190901|2019-03-01 05:00,1,16.91,16.91,16.88,16.88,5
20190901|2019-03-01 05:30,1,16.88,16.88,16.88,16.88,2
20190901|2019-03-01 06:00,1,16.88,16.88,16.88,16.88,15
20190901|2019-03-01 06:30,1,16.88,16.88,16.88,16.88,12
20190901|2019-03-01 07:00,1,16.87,16.88,16.85,16.85,3
20190901|2019-03-01 07:30,1,16.88,16.89,16.88,16.89,6
20190901|2019-03-01 08:00,1,16.86,16.89,16.83,16.86,55
20190901|2019-03-01 08:30,1,16.9,16.9,16.8,16.83,1503
20190901|2019-03-01 09:00,1,16.85,16.88,16.82,16.87,497
20190901|2019-03-01 09:30,1,16.9,16.92,16.85,16.85,785
20190901|2019-03-01 10:00,1,16.9,16.91,16.86,16.87,245
20190901|2019-03-01 10:30,1,16.89,17,16.89,16.91,60
20190901|2019-03-01 11:00,1,16.86,16.86,16.8,16.8,243
20190901|2019-03-01 11:30,1,16.85,16.85,16.8,16.8,145
20190901|2019-03-01 12:00,1,16.8,16.83,16.8,16.8,60
20190901|2019-03-01 12:30,1,16.8,16.82,16.77,16.79,203
20190901|2019-03-01 13:00,1,16.78,16.8,16.75,16.75,128
20190901|2019-03-01 13:30,1,16.8,16.8,16.75,16.75,241
20190901|2019-03-01 14:00,1,16.75,16.78,16.71,16.72,71
20190901|2019-03-01 14:30,1,16.72,16.75,16.7,16.73,107
20190901|2019-03-01 15:00,1,16.72,16.88,16.72,16.81,382
20190901|2019-03-01 15:30,1,16.8,16.81,16.77,16.8,168
20190901|2019-03-03 18:00,4,16.7,16.7,16.7,16.7,46
20190901|2019-03-04 00:30,4,16.75,16.75,16.75,16.75,12
20190901|2019-03-04 07:00,4,16.75,16.75,16.75,16.75,1
20190901|2019-03-04 07:30,4,16.76,16.76,16.76,16.76,1
20190901|2019-03-04 08:00,4,16.75,16.75,16.75,16.75,1
20190901|2019-03-04 08:30,4,16.73,16.77,16.67,16.68,95
20190901|2019-03-04 09:00,4,16.7,16.75,16.68,16.71,59
20190901|2019-03-04 09:30,4,16.7,16.81,16.7,16.8,27
20190901|2019-03-04 10:00,4,16.82,16.97,16.82,16.97,160
20190901|2019-03-04 10:30,4,17,17.08,16.97,17.03,256
20190901|2019-03-04 11:00,4,17,17.2,16.98,17.07,132
20190901|2019-03-04 11:30,4,17.02,17.11,16.98,17.07,59
20190901|2019-03-04 12:00,4,17.1,17.1,16.96,17,50
20190901|2019-03-04 12:30,4,16.98,16.98,16.95,16.95,85
20190901|2019-03-04 13:00,4,16.95,17.02,16.95,16.97,65
20190901|2019-03-04 13:30,4,16.98,16.98,16.91,16.98,165
20190901|2019-03-04 14:00,4,17,17.02,16.97,16.97,220
20190901|2019-03-04 14:30,4,16.97,17.05,16.97,16.99,56
20190901|2019-03-04 15:00,4,17,17,16.92,16.92,156
20190901|2019-03-04 15:30,4,16.91,16.92,16.9,16.91,5
20190901|2019-03-04 18:00,5,16.95,16.95,16.95,16.95,7
20190901|2019-03-04 18:30,5,16.95,16.96,16.95,16.96,3
20190901|2019-03-04 21:00,5,16.95,16.95,16.95,16.95,1
20190901|2019-03-04 22:30,5,16.95,16.95,16.94,16.95,7
20190901|2019-03-04 23:30,5,16.96,16.96,16.96,16.96,8
20190901|2019-03-05 02:30,5,16.92,16.92,16.92,16.92,3
20190901|2019-03-05 06:30,5,17,17,16.97,16.97,5
20190901|2019-03-05 08:00,5,16.9,16.93,16.9,16.92,7
20190901|2019-03-05 08:30,5,16.9,17.1,16.9,17.04,119
20190901|2019-03-05 09:00,5,17.02,17.1,17.01,17.1,49
20190901|2019-03-05 09:30,5,17.05,17.07,17.02,17.07,18
20190901|2019-03-05 10:00,5,17.05,17.06,16.93,16.97,205
20190901|2019-03-05 10:30,5,16.96,17,16.92,17,35
20190901|2019-03-05 11:00,5,17,17,16.98,16.98,45
20190901|2019-03-05 11:30,5,16.98,16.98,16.97,16.98,172
20190901|2019-03-05 12:00,5,16.98,16.98,16.92,16.96,68
20190901|2019-03-05 12:30,5,16.97,16.97,16.97,16.97,2
20190901|2019-03-05 13:00,5,16.97,16.97,16.92,16.95,21
20190901|2019-03-05 13:30,5,16.95,16.95,16.91,16.91,12
20190901|2019-03-05 14:00,5,16.91,16.98,16.91,16.95,61
20190901|2019-03-05 14:30,5,16.93,16.98,16.91,16.93,191
20190901|2019-03-05 15:00,5,16.98,17,16.92,16.95,455
20190901|2019-03-05 15:30,5,16.95,16.96,16.92,16.96,201
20190901|2019-03-05 17:00,6,16.97,16.98,16.97,16.97,23
20190901|2019-03-05 17:30,6,17,17,17,17,2
20190901|2019-03-05 18:30,6,17,17,16.98,17,75
20190901|2019-03-05 19:30,6,17.02,17.02,17,17,2
20190901|2019-03-06 00:30,6,17,17.01,17,17.01,10
20190901|2019-03-06 03:30,6,17.01,17.01,17.01,17.01,1
20190901|2019-03-06 06:30,6,17,17,17,17,2
20190901|2019-03-06 07:00,6,17,17,16.98,16.98,14
20190901|2019-03-06 07:30,6,16.95,16.95,16.95,16.95,16
20190901|2019-03-06 08:00,6,16.97,16.97,16.93,16.94,74
20190901|2019-03-06 08:30,6,16.95,17.02,16.93,17,65
20190901|2019-03-06 09:00,6,16.98,17.05,16.97,17.03,75
20190901|2019-03-06 09:30,6,17.05,17.1,17,17.01,346
20190901|2019-03-06 10:00,6,17,17.03,17,17.03,84
20190901|2019-03-06 10:30,6,17.05,17.1,17.02,17.05,87
20190901|2019-03-06 11:00,6,17.05,17.1,17.02,17.07,325
20190901|2019-03-06 11:30,6,17.07,17.16,17.05,17.13,63
20190901|2019-03-06 12:00,6,17.16,17.17,17.12,17.16,26
20190901|2019-03-06 12:30,6,17.12,17.12,17.07,17.1,30
20190901|2019-03-06 13:00,6,17.08,17.1,17.07,17.1,18
20190901|2019-03-06 13:30,6,17.15,17.15,17.12,17.12,25
20190901|2019-03-06 14:00,6,17.09,17.2,17.09,17.2,27
20190901|2019-03-06 14:30,6,17.15,17.17,17.12,17.14,54
20190901|2019-03-06 15:00,6,17.15,17.22,17.13,17.22,61
20190901|2019-03-06 15:30,6,17.22,17.23,17.2,17.21,25
20190901|2019-03-06 17:00,7,17.25,17.25,17.25,17.25,1
20190901|2019-03-06 17:30,7,17.25,17.25,17.25,17.25,2
20190901|2019-03-06 18:30,7,17.25,17.25,17.25,17.25,1
20190901|2019-03-06 21:00,7,17.25,17.25,17.25,17.25,4
20190901|2019-03-07 01:00,7,17.3,17.3,17.3,17.3,6
20190901|2019-03-07 01:30,7,17.33,17.33,17.33,17.33,2
20190901|2019-03-07 02:00,7,17.3,17.31,17.3,17.31,38
20190901|2019-03-07 04:00,7,17.32,17.32,17.32,17.32,1
20190901|2019-03-07 05:00,7,17.33,17.33,17.28,17.28,2
20190901|2019-03-07 05:30,7,17.29,17.29,17.29,17.29,1
20190901|2019-03-07 06:30,7,17.25,17.25,17.2,17.2,13
20190901|2019-03-07 07:00,7,17.2,17.2,17.17,17.17,18
20190901|2019-03-07 07:30,7,17.16,17.25,17.16,17.25,9
20190901|2019-03-07 08:00,7,17.25,17.26,17.23,17.26,5
20190901|2019-03-07 08:30,7,17.25,17.56,17.25,17.49,68
20190901|2019-03-07 09:00,7,17.48,17.62,17.45,17.55,152
20190901|2019-03-07 09:30,7,17.5,17.54,17.45,17.45,46
20190901|2019-03-07 10:00,7,17.42,17.44,17.4,17.44,4
20190901|2019-03-07 10:30,7,17.35,17.45,17.32,17.45,84
20190901|2019-03-07 11:00,7,17.45,17.45,17.38,17.4,43
20190901|2019-03-07 11:30,7,17.41,17.41,17.35,17.35,62
20190901|2019-03-07 12:00,7,17.3,17.38,17.3,17.37,10
20190901|2019-03-07 12:30,7,17.38,17.41,17.36,17.36,19
20190901|2019-03-07 13:00,7,17.45,17.5,17.45,17.45,5
20190901|2019-03-07 13:30,7,17.47,17.55,17.47,17.55,28
20190901|2019-03-07 14:00,7,17.55,17.55,17.45,17.45,16
20190901|2019-03-07 14:30,7,17.5,17.51,17.45,17.5,52
20190901|2019-03-07 15:00,7,17.55,17.55,17.46,17.51,69
20190901|2019-03-07 15:30,7,17.5,17.52,17.5,17.52,2
20190901|2019-03-07 18:30,8,17.55,17.55,17.55,17.55,3
20190901|2019-03-07 19:30,8,17.6,17.6,17.55,17.55,12
20190901|2019-03-07 20:00,8,17.55,17.55,17.55,17.55,2
20190901|2019-03-07 22:00,8,17.56,17.56,17.56,17.56,1
20190901|2019-03-07 22:30,8,17.6,17.6,17.6,17.6,2
20190901|2019-03-07 23:00,8,17.6,17.6,17.6,17.6,1
20190901|2019-03-08 00:00,8,17.61,17.65,17.6,17.65,20
20190901|2019-03-08 01:00,8,17.62,17.62,17.62,17.62,3
20190901|2019-03-08 04:00,8,17.65,17.7,17.65,17.66,20
20190901|2019-03-08 05:30,8,17.65,17.7,17.65,17.7,7
20190901|2019-03-08 06:00,8,17.66,17.66,17.65,17.65,4
20190901|2019-03-08 06:30,8,17.66,17.7,17.66,17.69,22
20190901|2019-03-08 07:00,8,17.65,17.68,17.65,17.67,14
20190901|2019-03-08 07:30,8,17.63,17.82,17.63,17.8,131
20190901|2019-03-08 08:00,8,17.82,17.85,17.8,17.8,13
20190901|2019-03-08 08:30,8,17.82,17.87,17.75,17.8,58
20190901|2019-03-08 09:00,8,17.88,17.95,17.8,17.85,261
20190901|2019-03-08 09:30,8,17.84,17.86,17.71,17.8,129
20190901|2019-03-08 10:00,8,17.8,17.82,17.68,17.68,103
20190901|2019-03-08 10:30,8,17.67,17.75,17.67,17.75,15
20190901|2019-03-08 11:00,8,17.73,17.79,17.73,17.77,115
20190901|2019-03-08 11:30,8,17.76,17.87,17.76,17.85,83
20190901|2019-03-08 12:00,8,17.87,17.87,17.77,17.8,131
20190901|2019-03-08 12:30,8,17.82,17.82,17.75,17.75,13
20190901|2019-03-08 13:00,8,17.81,17.81,17.76,17.78,22
20190901|2019-03-08 13:30,8,17.77,17.79,17.67,17.73,164
20190901|2019-03-08 14:00,8,17.73,17.81,17.7,17.81,241
20190901|2019-03-08 14:30,8,17.83,17.83,17.7,17.7,44
20190901|2019-03-08 15:00,8,17.6,17.61,17.51,17.51,43
20190901|2019-03-08 15:30,8,17.6,17.6,17.57,17.58,11
20190901|2019-03-10 19:30,11,17.7,17.7,17.7,17.7,8
20190901|2019-03-10 20:30,11,17.59,17.59,17.59,17.59,1
20190901|2019-03-10 22:30,11,17.57,17.57,17.57,17.57,1
20190901|2019-03-10 23:30,11,17.5,17.52,17.5,17.52,32
20190901|2019-03-11 02:00,11,17.53,17.53,17.53,17.53,1
20190901|2019-03-11 07:30,11,17.45,17.45,17.45,17.45,10
20190901|2019-03-11 08:00,11,17.46,17.46,17.46,17.46,1
20190901|2019-03-11 08:30,11,17.45,17.45,17.3,17.3,20
20190901|2019-03-11 09:00,11,17.25,17.26,17.24,17.25,282
20190901|2019-03-11 09:30,11,17.23,17.3,17.23,17.24,151
20190901|2019-03-11 10:00,11,17.24,17.25,17.2,17.23,45
20190901|2019-03-11 10:30,11,17.22,17.23,17.2,17.22,425
20190901|2019-03-11 11:00,11,17.22,17.27,17.2,17.27,283
20190901|2019-03-11 11:30,11,17.25,17.27,17.21,17.23,93
20190901|2019-03-11 12:00,11,17.2,17.22,17.15,17.15,70
20190901|2019-03-11 12:30,11,17.18,17.2,17.15,17.15,68
20190901|2019-03-11 13:00,11,17.15,17.2,17.15,17.2,101
20190901|2019-03-11 13:30,11,17.2,17.2,17.18,17.2,191
20190901|2019-03-11 14:00,11,17.2,17.2,17.1,17.15,78
20190901|2019-03-11 14:30,11,17.14,17.14,17.1,17.1,23
20190901|2019-03-11 15:00,11,17.15,17.16,17.12,17.12,59
20190901|2019-03-11 15:30,11,17.13,17.13,17.05,17.08,171
20190901|2019-03-11 17:00,12,17.07,17.07,17.07,17.07,60
20190901|2019-03-11 17:30,12,17.07,17.07,17.04,17.04,10
20190901|2019-03-11 18:30,12,17,17,17,17,1
20190901|2019-03-11 20:00,12,17.01,17.01,17.01,17.01,24
20190901|2019-03-11 20:30,12,17.01,17.01,17,17,27
20190901|2019-03-11 21:30,12,17,17,17,17,15
20190901|2019-03-12 07:00,12,17.09,17.09,17.07,17.09,26
20190901|2019-03-12 07:30,12,17.07,17.07,17,17.04,49
20190901|2019-03-12 08:30,12,17.03,17.06,16.99,16.99,74
20190901|2019-03-12 09:00,12,17.01,17.03,16.94,16.94,45
20190901|2019-03-12 09:30,12,16.94,16.97,16.93,16.95,78
20190901|2019-03-12 10:00,12,16.96,17.06,16.96,17.05,129
20190901|2019-03-12 10:30,12,17.04,17.04,16.95,16.95,120
20190901|2019-03-12 11:00,12,16.95,16.98,16.9,16.98,18
20190901|2019-03-12 11:30,12,16.98,16.99,16.97,16.98,36
20190901|2019-03-12 12:00,12,16.97,16.98,16.97,16.97,23
20190901|2019-03-12 12:30,12,17,17,16.95,16.97,79
20190901|2019-03-12 13:00,12,16.96,17,16.94,16.94,20
20190901|2019-03-12 13:30,12,16.96,16.98,16.93,16.95,166
20190901|2019-03-12 14:00,12,16.97,17.07,16.95,17.02,578
20190901|2019-03-12 14:30,12,17.03,17.05,16.99,17.03,95
20190901|2019-03-12 15:00,12,16.99,17.05,16.96,17.03,236
20190901|2019-03-12 15:30,12,17.06,17.06,17,17.03,42
20190901|2019-03-12 19:30,13,17.1,17.1,17.1,17.1,5
20190901|2019-03-12 20:00,13,17.1,17.1,17.1,17.1,2
20190901|2019-03-12 20:30,13,17.15,17.15,17.15,17.15,1
20190901|2019-03-12 21:30,13,17.16,17.17,17.16,17.16,4
20190901|2019-03-12 22:00,13,17.16,17.16,17.16,17.16,2
20190901|2019-03-12 23:00,13,17.15,17.15,17.15,17.15,23
20190901|2019-03-13 03:00,13,17.1,17.1,17.08,17.08,4
20190901|2019-03-13 03:30,13,17.08,17.08,17.08,17.08,8
20190901|2019-03-13 07:00,13,16.95,16.96,16.94,16.94,10
20190901|2019-03-13 08:00,13,17,17,16.95,16.95,11
20190901|2019-03-13 08:30,13,16.98,17,16.93,16.96,110
20190901|2019-03-13 09:00,13,16.95,17,16.91,16.96,64
20190901|2019-03-13 09:30,13,16.95,17,16.9,16.93,63
20190901|2019-03-13 10:00,13,16.9,16.95,16.89,16.89,43
20190901|2019-03-13 10:30,13,16.92,16.95,16.88,16.9,70
20190901|2019-03-13 11:00,13,16.86,16.95,16.86,16.91,40
20190901|2019-03-13 11:30,13,16.91,16.97,16.91,16.95,244
20190901|2019-03-13 12:00,13,16.95,16.95,16.9,16.92,36
20190901|2019-03-13 12:30,13,16.92,16.95,16.9,16.93,93
20190901|2019-03-13 13:00,13,16.91,16.95,16.91,16.91,41
20190901|2019-03-13 13:30,13,16.95,17,16.92,16.94,90
20190901|2019-03-13 14:00,13,16.97,16.98,16.92,16.93,36
20190901|2019-03-13 14:30,13,16.97,16.97,16.9,16.92,117
20190901|2019-03-13 15:00,13,16.95,16.95,16.88,16.92,24
20190901|2019-03-13 15:30,13,16.95,16.95,16.91,16.91,3
20190901|2019-03-13 17:30,14,16.86,16.86,16.86,16.86,1
20190901|2019-03-14 05:30,14,16.95,16.95,16.95,16.95,1
20190901|2019-03-14 07:30,14,16.85,16.85,16.85,16.85,11
20190901|2019-03-14 08:00,14,16.85,16.85,16.85,16.85,11
20190901|2019-03-14 08:30,14,16.88,16.9,16.8,16.81,100
20190901|2019-03-14 09:00,14,16.85,16.95,16.85,16.95,43
20190901|2019-03-14 09:30,14,16.91,16.93,16.85,16.85,119
20190901|2019-03-14 10:00,14,16.87,16.88,16.86,16.86,38
20190901|2019-03-14 10:30,14,16.9,16.92,16.86,16.9,276
20190901|2019-03-14 11:00,14,16.89,16.91,16.87,16.89,42
20190901|2019-03-14 11:30,14,16.89,16.95,16.87,16.92,188
20190901|2019-03-14 12:00,14,16.9,16.96,16.9,16.95,54
20190901|2019-03-14 12:30,14,16.97,17.03,16.95,16.97,18
20190901|2019-03-14 13:00,14,17,17.02,16.9,16.92,58
20190901|2019-03-14 13:30,14,16.92,16.93,16.88,16.93,32
20190901|2019-03-14 14:00,14,16.92,16.92,16.85,16.88,216
20190901|2019-03-14 14:30,14,16.88,16.95,16.87,16.94,132
20190901|2019-03-14 15:00,14,16.94,16.98,16.92,16.98,236
20190901|2019-03-14 15:30,14,16.98,17,16.98,17,28
20190901|2019-03-14 18:30,15,16.97,16.97,16.97,16.97,1
20190901|2019-03-14 21:00,15,16.95,16.95,16.95,16.95,20
20190901|2019-03-15 03:30,15,17,17,17,17,1
20190901|2019-03-15 05:00,15,16.98,16.98,16.98,16.98,1
20190901|2019-03-15 05:30,15,16.95,16.95,16.95,16.95,2
20190901|2019-03-15 06:00,15,16.92,16.92,16.92,16.92,1
20190901|2019-03-15 08:00,15,17,17,17,17,1
20190901|2019-03-15 08:30,15,16.99,17,16.9,16.9,32
20190901|2019-03-15 09:00,15,16.88,16.95,16.87,16.91,251
20190901|2019-03-15 09:30,15,16.91,16.93,16.85,16.85,113
20190901|2019-03-15 10:00,15,16.9,16.9,16.8,16.85,62
20190901|2019-03-15 10:30,15,16.85,16.85,16.76,16.79,117
20190901|2019-03-15 11:00,15,16.75,16.81,16.75,16.8,195
20190901|2019-03-15 11:30,15,16.78,16.82,16.76,16.8,165
20190901|2019-03-15 12:00,15,16.8,16.8,16.77,16.78,5
20190901|2019-03-15 12:30,15,16.8,16.8,16.8,16.8,57
20190901|2019-03-15 13:00,15,16.83,16.86,16.8,16.86,61
20190901|2019-03-15 13:30,15,16.87,16.87,16.83,16.85,168
20190901|2019-03-15 14:00,15,16.85,16.88,16.82,16.82,103
20190901|2019-03-15 14:30,15,16.82,16.91,16.82,16.9,200
20190901|2019-03-15 15:00,15,16.9,16.91,16.83,16.83,318
20190901|2019-03-15 15:30,15,16.8,16.85,16.79,16.8,131
20190901|2019-03-17 22:00,18,16.8,16.8,16.8,16.8,45
20190901|2019-03-18 02:30,18,16.85,16.85,16.85,16.85,3
20190901|2019-03-18 03:00,18,16.85,16.85,16.85,16.85,4
20190901|2019-03-18 04:00,18,16.82,16.82,16.82,16.82,1
20190901|2019-03-18 04:30,18,16.8,16.8,16.78,16.78,2
20190901|2019-03-18 07:00,18,16.83,16.87,16.82,16.85,12
20190901|2019-03-18 07:30,18,16.8,16.8,16.8,16.8,1
20190901|2019-03-18 08:00,18,16.8,16.86,16.8,16.83,25
20190901|2019-03-18 08:30,18,16.8,16.85,16.8,16.8,44
20190901|2019-03-18 09:00,18,16.8,16.82,16.78,16.8,59
20190901|2019-03-18 09:30,18,16.78,16.82,16.75,16.75,79
20190901|2019-03-18 10:00,18,16.8,16.85,16.78,16.85,56
20190901|2019-03-18 10:30,18,16.88,16.94,16.87,16.9,115
20190901|2019-03-18 11:00,18,16.9,16.93,16.86,16.9,47
20190901|2019-03-18 11:30,18,16.9,16.9,16.85,16.85,111
20190901|2019-03-18 12:00,18,16.8,16.85,16.8,16.82,75
20190901|2019-03-18 12:30,18,16.85,16.85,16.81,16.82,4
20190901|2019-03-18 13:00,18,16.85,16.85,16.81,16.82,192
20190901|2019-03-18 13:30,18,16.81,16.83,16.81,16.81,20
20190901|2019-03-18 14:00,18,16.82,16.87,16.82,16.86,88
20190901|2019-03-18 14:30,18,16.88,16.9,16.85,16.86,165
20190901|2019-03-18 15:00,18,16.86,17.04,16.85,17.02,887
20190901|2019-03-18 15:30,18,17,17.02,16.93,16.96,34
20190901|2019-03-18 19:30,19,17,17,17,17,5
20190901|2019-03-18 20:30,19,16.95,16.95,16.95,16.95,28
20190901|2019-03-19 03:30,19,16.91,16.91,16.87,16.87,3
20190901|2019-03-19 04:30,19,16.87,16.87,16.86,16.86,3
20190901|2019-03-19 06:30,19,16.85,16.87,16.85,16.87,3
20190901|2019-03-19 07:00,19,16.87,16.87,16.87,16.87,1
20190901|2019-03-19 08:00,19,16.87,16.87,16.85,16.85,38
20190901|2019-03-19 08:30,19,16.85,17.16,16.83,17.02,2956
20190901|2019-03-19 09:00,19,17.02,17.07,17,17.02,277
20190901|2019-03-19 09:30,19,17.04,17.07,17.02,17.05,93
20190901|2019-03-19 10:00,19,17.05,17.07,17.05,17.07,18
20190901|2019-03-19 10:30,19,17.1,17.1,17.02,17.05,220
20190901|2019-03-19 11:00,19,17.05,17.05,17.03,17.05,37
20190901|2019-03-19 11:30,19,17.05,17.2,17.05,17.12,266
20190901|2019-03-19 12:00,19,17.1,17.15,17.03,17.05,159
20190901|2019-03-19 12:30,19,17.05,17.05,17,17,76
20190901|2019-03-19 13:00,19,17,17.02,16.97,17,99
20190901|2019-03-19 13:30,19,16.98,17,16.95,17,76
20190901|2019-03-19 14:00,19,17,17.05,16.97,17.05,165
20190901|2019-03-19 14:30,19,17.1,17.11,17.01,17.01,159
20190901|2019-03-19 15:00,19,17.01,17.1,16.95,17,1697
20190901|2019-03-19 15:30,19,17,17.05,17,17.03,125
20190901|2019-03-19 17:30,20,17.05,17.05,17.05,17.05,3
20190901|2019-03-19 18:30,20,17.1,17.1,17.06,17.06,43
20190901|2019-03-19 20:00,20,17.07,17.1,17.07,17.1,10
20190901|2019-03-19 21:00,20,17.07,17.07,17.07,17.07,1
20190901|2019-03-19 21:30,20,17.05,17.05,17.05,17.05,2
20190901|2019-03-19 23:00,20,17.05,17.05,17.05,17.05,21
20190901|2019-03-20 00:00,20,17.05,17.05,17.05,17.05,2
20190901|2019-03-20 00:30,20,17.05,17.05,17.05,17.05,3
20190901|2019-03-20 01:00,20,17.07,17.07,17.06,17.07,4
20190901|2019-03-20 04:30,20,17.02,17.02,17.02,17.02,2
20190901|2019-03-20 05:00,20,17,17,17,17,34
20190901|2019-03-20 06:30,20,17,17,17,17,5
20190901|2019-03-20 07:00,20,17,17,17,17,1
20190901|2019-03-20 07:30,20,17,17.02,17,17.02,3
20190901|2019-03-20 08:00,20,17.01,17.01,17.01,17.01,1
20190901|2019-03-20 08:30,20,17.05,17.12,17.03,17.1,152
20190901|2019-03-20 09:00,20,17.1,17.13,17.05,17.1,167
20190901|2019-03-20 09:30,20,17.08,17.1,17.05,17.05,31
20190901|2019-03-20 10:00,20,17.02,17.05,17.02,17.05,10
20190901|2019-03-20 10:30,20,17.05,17.06,17.05,17.06,10
20190901|2019-03-20 11:00,20,17.05,17.05,17,17.05,13
20190901|2019-03-20 11:30,20,17.05,17.11,17.03,17.03,97
20190901|2019-03-20 12:00,20,17.05,17.05,17.05,17.05,12
20190901|2019-03-20 12:30,20,17.04,17.1,17.01,17.1,47
20190901|2019-03-20 13:00,20,17.05,17.05,16.93,16.93,112
20190901|2019-03-20 13:30,20,16.92,16.92,16.85,16.87,200
20190901|2019-03-20 14:00,20,16.86,16.96,16.86,16.96,99
20190901|2019-03-20 14:30,20,16.98,17.12,16.98,17.07,132
20190901|2019-03-20 15:00,20,17.08,17.1,17.01,17.1,389
20190901|2019-03-20 15:30,20,17.06,17.15,17.06,17.12,22
20190901|2019-03-20 17:00,21,17.14,17.15,17.14,17.15,4
20190901|2019-03-20 18:30,21,17.1,17.1,17.1,17.1,2
20190901|2019-03-20 19:00,21,17.06,17.1,17.02,17.02,28
20190901|2019-03-20 19:30,21,17.05,17.05,17.05,17.05,23
20190901|2019-03-20 20:00,21,17.06,17.06,17.06,17.06,1
20190901|2019-03-20 22:00,21,17.1,17.1,17.1,17.1,3
20190901|2019-03-20 23:30,21,17.07,17.07,17.05,17.07,28
20190901|2019-03-21 00:00,21,17.05,17.05,17.03,17.05,4
20190901|2019-03-21 00:30,21,17.05,17.05,17.05,17.05,23
20190901|2019-03-21 01:30,21,17.1,17.1,17.1,17.1,4
20190901|2019-03-21 02:00,21,17.08,17.1,17.08,17.1,3
20190901|2019-03-21 02:30,21,17.1,17.11,17.1,17.11,9
20190901|2019-03-21 03:30,21,17.12,17.12,17.12,17.12,1
20190901|2019-03-21 04:00,21,17.11,17.11,17.11,17.11,2
20190901|2019-03-21 05:00,21,17.15,17.15,17.11,17.11,64
20190901|2019-03-21 06:00,21,17.11,17.16,17.11,17.16,19
20190901|2019-03-21 06:30,21,17.15,17.16,17.15,17.15,12
20190901|2019-03-21 07:00,21,17.15,17.15,17.15,17.15,45
20190901|2019-03-21 07:30,21,17.15,17.17,17.15,17.15,20
20190901|2019-03-21 08:00,21,17.11,17.11,17.11,17.11,12
20190901|2019-03-21 08:30,21,17.15,17.15,17,17,206
20190901|2019-03-21 09:00,21,17,17.01,16.95,17,165
20190901|2019-03-21 09:30,21,16.98,17,16.95,16.97,83
20190901|2019-03-21 10:00,21,16.96,17,16.95,16.97,132
20190901|2019-03-21 10:30,21,17,17.02,16.92,16.92,179
20190901|2019-03-21 11:00,21,16.95,16.97,16.92,16.92,121
20190901|2019-03-21 11:30,21,16.95,16.95,16.85,16.9,195
20190901|2019-03-21 12:00,21,16.87,16.87,16.85,16.86,25
20190901|2019-03-21 12:30,21,16.86,16.9,16.86,16.9,35
20190901|2019-03-21 13:00,21,16.9,16.9,16.87,16.88,30
20190901|2019-03-21 13:30,21,16.85,16.9,16.83,16.9,102
20190901|2019-03-21 14:00,21,16.85,16.86,16.8,16.84,70
20190901|2019-03-21 14:30,21,16.85,16.97,16.85,16.95,321
20190901|2019-03-21 15:00,21,16.95,16.97,16.83,16.83,1222
20190901|2019-03-21 15:30,21,16.82,16.89,16.82,16.88,76
20190901|2019-03-21 18:30,22,16.9,16.9,16.89,16.89,46
20190901|2019-03-21 19:00,22,16.88,16.88,16.88,16.88,4
20190901|2019-03-21 19:30,22,16.9,16.9,16.9,16.9,5
20190901|2019-03-21 20:00,22,16.95,16.95,16.95,16.95,7
20190901|2019-03-21 21:00,22,16.92,16.92,16.92,16.92,5
20190901|2019-03-21 21:30,22,16.95,16.95,16.95,16.95,1
20190901|2019-03-22 00:30,22,16.9,16.9,16.9,16.9,1
20190901|2019-03-22 03:00,22,16.9,16.9,16.9,16.9,26
20190901|2019-03-22 03:30,22,16.95,17,16.94,17,23
20190901|2019-03-22 04:00,22,17,17,17,17,3
20190901|2019-03-22 04:30,22,16.98,17,16.98,17,6
20190901|2019-03-22 05:00,22,16.95,16.96,16.95,16.96,3
20190901|2019-03-22 05:30,22,17,17,17,17,12
20190901|2019-03-22 07:00,22,17.05,17.05,17.03,17.05,13
20190901|2019-03-22 07:30,22,17.05,17.05,17.05,17.05,10
20190901|2019-03-22 08:00,22,17.01,17.02,17.01,17.02,20
20190901|2019-03-22 08:30,22,17,17.15,16.91,16.97,2002
20190901|2019-03-22 09:00,22,16.97,17.07,16.95,17.03,249
20190901|2019-03-22 09:30,22,17.05,17.27,17.03,17.26,297
20190901|2019-03-22 10:00,22,17.27,17.33,17.17,17.22,151
20190901|2019-03-22 10:30,22,17.25,17.5,17.25,17.5,351
20190901|2019-03-22 11:00,22,17.52,17.52,17.38,17.45,92
20190901|2019-03-22 11:30,22,17.47,17.5,17.35,17.35,67
20190901|2019-03-22 12:00,22,17.3,17.35,17.25,17.35,40
20190901|2019-03-22 12:30,22,17.3,17.3,17.21,17.3,184
20190901|2019-03-22 13:00,22,17.3,17.3,17.12,17.17,212
20190901|2019-03-22 13:30,22,17.15,17.25,17.11,17.15,159
20190901|2019-03-22 14:00,22,17.15,17.35,17.15,17.35,125
20190901|2019-03-22 14:30,22,17.31,17.45,17.21,17.4,571
20190901|2019-03-22 15:00,22,17.4,17.4,17.33,17.37,285
20190901|2019-03-22 15:30,22,17.4,17.43,17.37,17.39,38
20190901|2019-03-24 17:00,25,17.4,17.45,17.36,17.45,23
20190901|2019-03-24 17:30,25,17.42,17.45,17.42,17.45,2
20190901|2019-03-24 18:30,25,17.43,17.45,17.42,17.42,8
20190901|2019-03-24 19:00,25,17.45,17.5,17.44,17.5,56
20190901|2019-03-24 19:30,25,17.5,17.57,17.5,17.55,46
20190901|2019-03-24 20:00,25,17.55,17.55,17.48,17.48,2
20190901|2019-03-24 20:30,25,17.48,17.48,17.48,17.48,1
20190901|2019-03-24 21:00,25,17.48,17.48,17.48,17.48,1
20190901|2019-03-24 23:30,25,17.55,17.55,17.52,17.52,3
20190901|2019-03-25 01:00,25,17.55,17.55,17.55,17.55,12
20190901|2019-03-25 01:30,25,17.57,17.6,17.57,17.58,10
20190901|2019-03-25 02:00,25,17.55,17.55,17.55,17.55,66
20190901|2019-03-25 03:00,25,17.5,17.5,17.5,17.5,10
20190901|2019-03-25 04:00,25,17.48,17.48,17.48,17.48,1
20190901|2019-03-25 05:00,25,17.45,17.45,17.45,17.45,1
20190901|2019-03-25 05:30,25,17.4,17.4,17.4,17.4,20
20190901|2019-03-25 06:00,25,17.45,17.45,17.45,17.45,1
20190901|2019-03-25 07:00,25,17.4,17.4,17.37,17.37,4
20190901|2019-03-25 07:30,25,17.4,17.4,17.35,17.35,2
20190901|2019-03-25 08:00,25,17.45,17.45,17.45,17.45,1
20190901|2019-03-25 08:30,25,17.43,17.57,17.27,17.55,308
20190901|2019-03-25 09:00,25,17.55,17.62,17.51,17.52,150
20190901|2019-03-25 09:30,25,17.5,17.56,17.4,17.4,119
20190901|2019-03-25 10:00,25,17.45,17.45,17.3,17.3,99
20190901|2019-03-25 10:30,25,17.3,17.45,17.3,17.45,104
20190901|2019-03-25 11:00,25,17.5,17.5,17.38,17.4,48
20190901|2019-03-25 11:30,25,17.4,17.52,17.4,17.45,63
20190901|2019-03-25 12:00,25,17.46,17.46,17.4,17.45,74
20190901|2019-03-25 12:30,25,17.46,17.56,17.42,17.56,32
20190901|2019-03-25 13:00,25,17.55,17.61,17.55,17.6,49
20190901|2019-03-25 13:30,25,17.57,17.62,17.55,17.58,55
20190901|2019-03-25 14:00,25,17.6,17.62,17.46,17.5,94
20190901|2019-03-25 14:30,25,17.5,17.6,17.5,17.6,277
20190901|2019-03-25 15:00,25,17.6,17.65,17.5,17.55,349
20190901|2019-03-25 15:30,25,17.55,17.6,17.5,17.52,59
20190901|2019-03-25 18:30,26,17.5,17.5,17.5,17.5,44
20190901|2019-03-25 19:00,26,17.5,17.52,17.5,17.51,37
20190901|2019-03-25 19:30,26,17.5,17.5,17.5,17.5,6
20190901|2019-03-25 20:00,26,17.45,17.47,17.45,17.45,22
20190901|2019-03-25 21:30,26,17.48,17.48,17.47,17.47,2
20190901|2019-03-25 22:30,26,17.45,17.45,17.45,17.45,6
20190901|2019-03-25 23:30,26,17.45,17.47,17.45,17.47,26
20190901|2019-03-26 01:00,26,17.48,17.48,17.47,17.47,16
20190901|2019-03-26 02:30,26,17.45,17.45,17.43,17.43,8
20190901|2019-03-26 03:00,26,17.45,17.47,17.45,17.46,11
20190901|2019-03-26 03:30,26,17.45,17.45,17.45,17.45,4
20190901|2019-03-26 04:00,26,17.45,17.45,17.4,17.4,5
20190901|2019-03-26 04:30,26,17.4,17.41,17.4,17.4,7
20190901|2019-03-26 05:00,26,17.4,17.4,17.37,17.37,6
20190901|2019-03-26 05:30,26,17.36,17.37,17.33,17.33,39
20190901|2019-03-26 06:00,26,17.35,17.35,17.35,17.35,5
20190901|2019-03-26 06:30,26,17.35,17.35,17.33,17.33,7
20190901|2019-03-26 07:00,26,17.33,17.36,17.33,17.36,27
20190901|2019-03-26 07:30,26,17.35,17.36,17.33,17.35,42
20190901|2019-03-26 08:00,26,17.35,17.35,17.35,17.35,9
20190901|2019-03-26 08:30,26,17.31,17.32,17.21,17.25,64
20190901|2019-03-26 09:00,26,17.25,17.31,17.25,17.28,199
20190901|2019-03-26 09:30,26,17.27,17.31,17.25,17.25,137
20190901|2019-03-26 10:00,26,17.25,17.31,17.25,17.3,338
20190901|2019-03-26 10:30,26,17.26,17.35,17.25,17.3,136
20190901|2019-03-26 11:00,26,17.3,17.35,17.3,17.32,149
20190901|2019-03-26 11:30,26,17.35,17.4,17.34,17.35,96
20190901|2019-03-26 12:00,26,17.35,17.35,17.3,17.35,69
20190901|2019-03-26 12:30,26,17.35,17.45,17.35,17.45,216
20190901|2019-03-26 13:00,26,17.45,17.45,17.4,17.41,35
20190901|2019-03-26 13:30,26,17.45,17.47,17.4,17.4,45
20190901|2019-03-26 14:00,26,17.4,17.42,17.36,17.4,88
20190901|2019-03-26 14:30,26,17.42,17.45,17.36,17.4,171
20190901|2019-03-26 15:00,26,17.4,17.41,17.35,17.36,210
20190901|2019-03-26 15:30,26,17.38,17.39,17.36,17.36,30
20190901|2019-03-26 19:00,27,17.4,17.4,17.37,17.37,6
20190901|2019-03-26 19:30,27,17.4,17.4,17.4,17.4,6
20190901|2019-03-26 20:00,27,17.45,17.45,17.45,17.45,11
20190901|2019-03-26 20:30,27,17.43,17.43,17.43,17.43,27
20190901|2019-03-26 21:00,27,17.45,17.45,17.45,17.45,3
20190901|2019-03-26 22:00,27,17.4,17.4,17.4,17.4,1
20190901|2019-03-26 23:00,27,17.4,17.4,17.4,17.4,7
20190901|2019-03-27 01:00,27,17.35,17.35,17.35,17.35,1
20190901|2019-03-27 01:30,27,17.31,17.31,17.31,17.31,1
20190901|2019-03-27 03:00,27,17.35,17.35,17.35,17.35,1
20190901|2019-03-27 04:00,27,17.35,17.35,17.35,17.35,1
20190901|2019-03-27 04:30,27,17.35,17.4,17.35,17.4,9
20190901|2019-03-27 05:00,27,17.45,17.46,17.45,17.45,10
20190901|2019-03-27 05:30,27,17.45,17.5,17.45,17.5,25
20190901|2019-03-27 06:00,27,17.5,17.5,17.46,17.46,22
20190901|2019-03-27 06:30,27,17.46,17.46,17.46,17.46,8
20190901|2019-03-27 07:00,27,17.45,17.45,17.45,17.45,16
20190901|2019-03-27 07:30,27,17.4,17.41,17.4,17.4,24
20190901|2019-03-27 08:00,27,17.37,17.41,17.36,17.4,11
20190901|2019-03-27 08:30,27,17.35,17.4,17.35,17.4,31
20190901|2019-03-27 09:00,27,17.41,17.41,17.35,17.35,38
20190901|2019-03-27 09:30,27,17.36,17.54,17.36,17.5,41
20190901|2019-03-27 10:00,27,17.5,17.65,17.5,17.65,199
20190901|2019-03-27 10:30,27,17.65,17.71,17.61,17.62,173
20190901|2019-03-27 11:00,27,17.62,17.65,17.55,17.55,71
20190901|2019-03-27 11:30,27,17.55,17.6,17.5,17.6,49
20190901|2019-03-27 12:00,27,17.57,17.62,17.5,17.56,172
20190901|2019-03-27 12:30,27,17.55,17.6,17.55,17.56,20
20190901|2019-03-27 13:00,27,17.55,17.6,17.55,17.6,10
20190901|2019-03-27 13:30,27,17.6,17.67,17.6,17.65,166
20190901|2019-03-27 14:00,27,17.65,17.67,17.6,17.6,67
20190901|2019-03-27 14:30,27,17.55,17.6,17.5,17.6,234
20190901|2019-03-27 15:00,27,17.55,17.66,17.55,17.65,541
20190901|2019-03-27 15:30,27,17.65,17.66,17.63,17.65,70
20190901|2019-03-27 19:00,28,17.7,17.73,17.7,17.73,16
20190901|2019-03-27 20:00,28,17.72,17.72,17.72,17.72,35
20190901|2019-03-27 20:30,28,17.75,17.75,17.75,17.75,1
20190901|2019-03-27 21:00,28,17.7,17.7,17.65,17.65,57
20190901|2019-03-27 22:00,28,17.65,17.65,17.65,17.65,1
20190901|2019-03-27 22:30,28,17.65,17.65,17.65,17.65,12
20190901|2019-03-28 01:00,28,17.7,17.7,17.7,17.7,1
20190901|2019-03-28 01:30,28,17.65,17.65,17.65,17.65,12
20190901|2019-03-28 02:30,28,17.65,17.65,17.65,17.65,3
20190901|2019-03-28 03:30,28,17.6,17.6,17.6,17.6,11
20190901|2019-03-28 04:30,28,17.58,17.58,17.58,17.58,1
20190901|2019-03-28 05:30,28,17.57,17.57,17.57,17.57,10
20190901|2019-03-28 07:00,28,17.6,17.6,17.57,17.57,6
20190901|2019-03-28 07:30,28,17.6,17.6,17.57,17.57,19
20190901|2019-03-28 08:00,28,17.57,17.57,17.57,17.57,4
20190901|2019-03-28 08:30,28,17.6,17.6,17.45,17.5,63
20190901|2019-03-28 09:00,28,17.47,17.5,17.45,17.5,21
20190901|2019-03-28 09:30,28,17.5,17.56,17.48,17.55,42
20190901|2019-03-28 10:00,28,17.6,17.7,17.6,17.7,61
20190901|2019-03-28 10:30,28,17.7,17.7,17.58,17.58,103
20190901|2019-03-28 11:00,28,17.6,17.7,17.54,17.55,236
20190901|2019-03-28 11:30,28,17.55,17.55,17.46,17.52,39
20190901|2019-03-28 12:00,28,17.5,17.55,17.5,17.55,69
20190901|2019-03-28 12:30,28,17.51,17.57,17.45,17.45,107
20190901|2019-03-28 13:00,28,17.46,17.5,17.45,17.45,33
20190901|2019-03-28 13:30,28,17.52,17.55,17.5,17.55,20
20190901|2019-03-28 14:00,28,17.55,17.55,17.47,17.51,59
20190901|2019-03-28 14:30,28,17.51,17.55,17.45,17.51,243
20190901|2019-03-28 15:00,28,17.55,17.55,17.45,17.45,171
20190901|2019-03-28 15:30,28,17.46,17.47,17.45,17.46,79
20190901|2019-03-28 17:00,29,17.5,17.5,17.5,17.5,9
20190901|2019-03-28 17:30,29,17.5,17.5,17.5,17.5,2
20190901|2019-03-28 18:30,29,17.5,17.5,17.5,17.5,1
20190901|2019-03-28 19:30,29,17.47,17.5,17.47,17.5,3
20190901|2019-03-28 21:00,29,17.5,17.5,17.5,17.5,2
20190901|2019-03-28 23:30,29,17.49,17.5,17.47,17.47,6
20190901|2019-03-29 03:30,29,17.46,17.46,17.46,17.46,1
20190901|2019-03-29 04:30,29,17.46,17.46,17.46,17.46,1
20190901|2019-03-29 06:00,29,17.42,17.42,17.38,17.38,16
20190901|2019-03-29 07:30,29,17.4,17.4,17.4,17.4,20
20190901|2019-03-29 08:00,29,17.4,17.4,17.4,17.4,6
20190901|2019-03-29 08:30,29,17.38,17.41,17.28,17.3,200
20190901|2019-03-29 09:00,29,17.3,17.32,17.2,17.25,185
20190901|2019-03-29 09:30,29,17.26,17.36,17.26,17.35,24
20190901|2019-03-29 10:00,29,17.31,17.35,17.31,17.35,16
20190901|2019-03-29 10:30,29,17.37,17.37,17.33,17.33,61
20190901|2019-03-29 11:00,29,17.4,17.45,17.32,17.32,29
20190901|2019-03-29 11:30,29,17.35,17.35,17.3,17.35,86
20190901|2019-03-29 12:00,29,17.35,17.4,17.35,17.35,38
20190901|2019-03-29 12:30,29,17.35,17.35,17.3,17.32,18
20190901|2019-03-29 13:00,29,17.3,17.32,17.25,17.25,77
20190901|2019-03-29 13:30,29,17.25,17.26,17.21,17.25,134
20190901|2019-03-29 14:00,29,17.25,17.27,17.25,17.25,174
20190901|2019-03-29 14:30,29,17.25,17.3,17.1,17.16,570
20190901|2019-03-29 15:00,29,17.15,17.2,17.08,17.16,460
20190901|2019-03-29 15:30,29,17.19,17.22,17.17,17.22,11
20190901|2019-03-31 19:00,1,17.1,17.1,17.05,17.06,24
20190901|2019-03-31 20:30,1,17.07,17.07,17.07,17.07,1
20190901|2019-04-01 00:30,1,17.05,17.05,17.05,17.05,3
20190901|2019-04-01 01:30,1,17.05,17.05,17.05,17.05,3
20190901|2019-04-01 03:00,1,17.03,17.04,17.03,17.04,15
20190901|2019-04-01 03:30,1,17.01,17.04,17.01,17.02,9
20190901|2019-04-01 04:00,1,17.02,17.05,17.02,17.05,2
20190901|2019-04-01 04:30,1,17.07,17.07,17.06,17.07,3
20190901|2019-04-01 05:00,1,17.07,17.07,17.07,17.07,3
20190901|2019-04-01 06:00,1,17.05,17.05,17.05,17.05,30
20190901|2019-04-01 07:30,1,17.05,17.05,17.05,17.05,16
20190901|2019-04-01 08:00,1,17.05,17.05,17.03,17.05,6
20190901|2019-04-01 08:30,1,17.1,17.1,17.05,17.09,59
20190901|2019-04-01 09:00,1,17.05,17.05,16.97,16.97,115
20190901|2019-04-01 09:30,1,17,17.02,16.97,17,172
20190901|2019-04-01 10:00,1,17,17.07,17,17.05,323
20190901|2019-04-01 10:30,1,17.01,17.02,17,17,5
20190901|2019-04-01 11:00,1,17,17.05,16.99,16.99,34
20190901|2019-04-01 11:30,1,17.02,17.02,16.97,16.97,8
20190901|2019-04-01 12:00,1,16.97,16.97,16.97,16.97,6
20190901|2019-04-01 12:30,1,16.97,16.97,16.95,16.95,6
20190901|2019-04-01 13:00,1,16.96,16.97,16.96,16.97,5
20190901|2019-04-01 13:30,1,16.98,17,16.97,16.97,14
20190901|2019-04-01 14:00,1,17,17.03,16.97,17,156
20190901|2019-04-01 14:30,1,17,17,16.95,16.95,274
20190901|2019-04-01 15:00,1,16.96,17.03,16.95,17,406
20190901|2019-04-01 15:30,1,17.02,17.02,16.98,16.98,50
20190901|2019-04-01 17:00,2,17.02,17.02,17.02,17.02,2
20190901|2019-04-01 17:30,2,17,17,17,17,1
20190901|2019-04-01 20:30,2,17,17,17,17,4
20190901|2019-04-01 21:30,2,17.01,17.01,17.01,17.01,1
20190901|2019-04-02 03:30,2,17,17.01,17,17.01,7
20190901|2019-04-02 04:00,2,17.01,17.01,17,17,26
20190901|2019-04-02 07:00,2,16.98,17,16.98,16.99,17
20190901|2019-04-02 08:00,2,17.03,17.03,17.03,17.03,38
20190901|2019-04-02 08:30,2,17.01,17.05,17,17.01,47
20190901|2019-04-02 09:00,2,17,17.02,17,17,36
20190901|2019-04-02 09:30,2,17,17,17,17,81
20190901|2019-04-02 10:00,2,17.02,17.1,17.01,17.01,171
20190901|2019-04-02 10:30,2,17.01,17.05,17,17.02,32
20190901|2019-04-02 11:00,2,17,17.05,17,17.05,115
20190901|2019-04-02 11:30,2,17.02,17.05,17,17,25
20190901|2019-04-02 12:00,2,17,17.02,16.97,17.02,44
20190901|2019-04-02 12:30,2,17,17.01,17,17.01,55
20190901|2019-04-02 13:00,2,17.02,17.03,17,17,85
20190901|2019-04-02 13:30,2,17.01,17.07,17.01,17.04,264
20190901|2019-04-02 14:00,2,17,17.03,17,17.03,99
20190901|2019-04-02 14:30,2,17,17.1,17,17.05,438
20190901|2019-04-02 15:00,2,17.05,17.1,17.02,17.1,548
20190901|2019-04-02 15:30,2,17.09,17.11,17.09,17.11,78
20190901|2019-04-02 17:00,3,17.12,17.12,17.12,17.12,1
20190901|2019-04-02 18:30,3,17.1,17.1,17.1,17.1,4
20190901|2019-04-02 19:30,3,17.1,17.1,17.02,17.02,26
20190901|2019-04-02 20:00,3,17.05,17.05,17.05,17.05,1
20190901|2019-04-02 20:30,3,17,17,17,17,1
20190901|2019-04-02 21:30,3,17,17,17,17,3
20190901|2019-04-03 00:00,3,17,17,17,17,1
20190901|2019-04-03 01:00,3,17,17,17,17,3
20190901|2019-04-03 02:00,3,17,17,17,17,10
20190901|2019-04-03 02:30,3,16.97,17,16.96,16.97,10
20190901|2019-04-03 03:00,3,16.97,16.98,16.96,16.98,59
20190901|2019-04-03 07:00,3,16.95,16.95,16.95,16.95,4
20190901|2019-04-03 08:00,3,16.97,16.97,16.97,16.97,2
20190901|2019-04-03 08:30,3,16.95,16.98,16.95,16.95,133
20190901|2019-04-03 09:00,3,16.98,17,16.95,17,41
20190901|2019-04-03 09:30,3,17,17,16.91,16.95,226
20190901|2019-04-03 10:00,3,16.96,16.98,16.95,16.95,74
20190901|2019-04-03 10:30,3,16.95,16.96,16.95,16.95,103
20190901|2019-04-03 11:00,3,16.92,17,16.92,17,50
20190901|2019-04-03 11:30,3,17,17,16.96,17,44
20190901|2019-04-03 12:00,3,17,17,16.95,17,201
20190901|2019-04-03 12:30,3,17.01,17.09,17,17.09,337
20190901|2019-04-03 13:00,3,17.09,17.13,17.02,17.02,154
20190901|2019-04-03 13:30,3,17.05,17.09,17.05,17.05,55
20190901|2019-04-03 14:00,3,17.06,17.16,17.03,17.06,707
20190901|2019-04-03 14:30,3,17.1,17.11,16.9,17,1048
20190901|2019-04-03 15:00,3,17.01,17.05,16.9,16.9,460
20190901|2019-04-03 15:30,3,16.9,16.92,16.86,16.88,189
20190901|2019-04-03 17:00,4,16.9,16.9,16.9,16.9,1
20190901|2019-04-03 19:00,4,16.9,16.9,16.9,16.9,12
20190901|2019-04-03 19:30,4,16.9,16.9,16.9,16.9,17
20190901|2019-04-03 22:00,4,16.9,16.9,16.9,16.9,15
20190901|2019-04-03 23:00,4,16.9,16.9,16.9,16.9,47
20190901|2019-04-04 00:00,4,16.9,16.9,16.9,16.9,1
20190901|2019-04-04 01:00,4,16.92,16.95,16.92,16.95,16
20190901|2019-04-04 01:30,4,16.92,16.97,16.92,16.95,30
20190901|2019-04-04 02:00,4,16.93,16.95,16.93,16.95,22
20190901|2019-04-04 03:30,4,17,17,17,17,1
20190901|2019-04-04 05:30,4,16.95,16.95,16.95,16.95,1
20190901|2019-04-04 06:30,4,16.95,16.95,16.93,16.93,6
20190901|2019-04-04 07:00,4,16.93,16.93,16.93,16.93,2
20190901|2019-04-04 07:30,4,16.94,16.94,16.94,16.94,1
20190901|2019-04-04 08:00,4,16.91,16.91,16.91,16.91,2
20190901|2019-04-04 08:30,4,16.91,16.95,16.82,16.85,131
20190901|2019-04-04 09:00,4,16.85,16.9,16.84,16.9,553
20190901|2019-04-04 09:30,4,16.9,16.95,16.85,16.85,97
20190901|2019-04-04 10:00,4,16.9,16.95,16.86,16.86,76
20190901|2019-04-04 10:30,4,16.9,16.96,16.9,16.92,52
20190901|2019-04-04 11:00,4,16.95,17,16.91,16.95,37
20190901|2019-04-04 11:30,4,16.95,17,16.94,17,85
20190901|2019-04-04 12:00,4,16.95,16.95,16.91,16.93,30
20190901|2019-04-04 12:30,4,16.91,16.91,16.91,16.91,21
20190901|2019-04-04 13:00,4,16.9,16.9,16.9,16.9,22
20190901|2019-04-04 13:30,4,16.88,16.9,16.87,16.87,25
20190901|2019-04-04 14:00,4,16.9,16.9,16.9,16.9,7
20190901|2019-04-04 14:30,4,16.9,17,16.88,17,515
20190901|2019-04-04 15:00,4,16.96,17.04,16.92,16.93,509
20190901|2019-04-04 15:30,4,16.95,16.95,16.9,16.93,61
20190901|2019-04-04 17:00,5,16.91,16.91,16.91,16.91,1
20190901|2019-04-04 17:30,5,16.9,16.9,16.9,16.9,11
20190901|2019-04-04 19:00,5,16.95,16.95,16.85,16.9,106
20190901|2019-04-04 19:30,5,16.9,16.9,16.9,16.9,12
20190901|2019-04-05 02:00,5,16.9,16.91,16.9,16.91,2
20190901|2019-04-05 02:30,5,16.91,16.91,16.91,16.91,1
20190901|2019-04-05 04:00,5,16.9,16.9,16.9,16.9,1
20190901|2019-04-05 05:30,5,16.85,16.85,16.85,16.85,2
20190901|2019-04-05 07:00,5,16.88,16.88,16.88,16.88,10
20190901|2019-04-05 07:30,5,16.85,16.85,16.85,16.85,12
20190901|2019-04-05 08:00,5,16.82,16.82,16.8,16.82,4
20190901|2019-04-05 08:30,5,16.87,16.87,16.82,16.82,36
20190901|2019-04-05 09:00,5,16.82,16.9,16.82,16.82,331
20190901|2019-04-05 09:30,5,16.85,16.95,16.84,16.9,227
20190901|2019-04-05 10:00,5,16.9,16.9,16.86,16.9,311
20190901|2019-04-05 10:30,5,16.9,16.9,16.84,16.9,181
20190901|2019-04-05 11:00,5,16.85,16.87,16.82,16.82,104
20190901|2019-04-05 11:30,5,16.82,16.88,16.81,16.85,211
20190901|2019-04-05 12:00,5,16.82,16.85,16.82,16.85,27
20190901|2019-04-05 12:30,5,16.82,16.85,16.81,16.82,24
20190901|2019-04-05 13:00,5,16.8,16.82,16.77,16.82,188
20190901|2019-04-05 13:30,5,16.85,16.85,16.8,16.82,50
20190901|2019-04-05 14:00,5,16.85,16.88,16.85,16.85,194
20190901|2019-04-05 14:30,5,16.83,16.9,16.81,16.82,424
20190901|2019-04-05 15:00,5,16.8,16.85,16.78,16.8,575
20190901|2019-04-05 15:30,5,16.81,16.85,16.81,16.82,71
20190901|2019-04-07 19:30,8,16.83,16.85,16.83,16.85,18
20190901|2019-04-07 20:30,8,16.85,16.85,16.85,16.85,6
20190901|2019-04-07 22:30,8,16.9,16.9,16.9,16.9,1
20190901|2019-04-07 23:30,8,16.9,16.9,16.9,16.9,9
20190901|2019-04-08 02:00,8,16.86,16.86,16.86,16.86,1
20190901|2019-04-08 02:30,8,16.85,16.85,16.85,16.85,62
20190901|2019-04-08 05:30,8,16.87,16.87,16.87,16.87,3
20190901|2019-04-08 08:30,8,16.87,16.87,16.79,16.8,209
20190901|2019-04-08 09:00,8,16.8,16.85,16.76,16.76,142
20190901|2019-04-08 09:30,8,16.75,16.75,16.7,16.71,77
20190901|2019-04-08 10:00,8,16.75,16.75,16.7,16.75,134
20190901|2019-04-08 10:30,8,16.75,16.75,16.73,16.75,42
20190901|2019-04-08 11:00,8,16.8,16.85,16.8,16.8,22
20190901|2019-04-08 11:30,8,16.8,16.85,16.74,16.76,112
20190901|2019-04-08 12:00,8,16.75,16.76,16.75,16.75,14
20190901|2019-04-08 12:30,8,16.75,16.75,16.75,16.75,2
20190901|2019-04-08 13:00,8,16.75,16.75,16.72,16.72,56
20190901|2019-04-08 13:30,8,16.73,16.73,16.73,16.73,1
20190901|2019-04-08 14:30,8,16.75,16.75,16.65,16.7,330
20190901|2019-04-08 15:00,8,16.65,16.75,16.65,16.75,197
20190901|2019-04-08 15:30,8,16.7,16.72,16.7,16.7,6
20190901|2019-04-08 20:00,9,16.7,16.7,16.68,16.7,10
20190901|2019-04-08 20:30,9,16.75,16.75,16.75,16.75,1
20190901|2019-04-09 03:30,9,16.7,16.7,16.7,16.7,1
20190901|2019-04-09 04:00,9,16.7,16.7,16.7,16.7,1
20190901|2019-04-09 06:30,9,16.7,16.7,16.7,16.7,8
20190901|2019-04-09 07:00,9,16.7,16.75,16.7,16.74,6
20190901|2019-04-09 08:00,9,16.8,16.81,16.78,16.81,16
20190901|2019-04-09 08:30,9,16.85,16.92,16.85,16.87,262
20190901|2019-04-09 09:00,9,16.88,16.9,16.85,16.85,27
20190901|2019-04-09 09:30,9,16.85,16.91,16.82,16.9,132
20190901|2019-04-09 10:00,9,16.87,16.87,16.86,16.86,4
20190901|2019-04-09 10:30,9,16.9,16.9,16.9,16.9,26
20190901|2019-04-09 11:00,9,16.85,16.85,16.85,16.85,104
20190901|2019-04-09 11:30,9,16.85,16.85,16.8,16.83,20
20190901|2019-04-09 12:00,9,16.85,16.9,16.82,16.9,60
20190901|2019-04-09 12:30,9,16.9,16.9,16.85,16.9,8
20190901|2019-04-09 13:00,9,16.9,16.9,16.85,16.88,55
20190901|2019-04-09 13:30,9,16.88,16.95,16.88,16.95,80
20190901|2019-04-09 14:00,9,16.95,17.05,16.92,17.05,285
20190901|2019-04-09 14:30,9,17.05,17.1,16.95,17.02,883
20190901|2019-04-09 15:00,9,17.01,17.05,16.98,17.05,444
20190901|2019-04-09 15:30,9,17.05,17.07,17.05,17.07,14
20190901|2019-04-09 19:30,10,17.08,17.08,17.08,17.08,2
20190901|2019-04-09 23:00,10,17.05,17.05,17.05,17.05,5
20190901|2019-04-09 23:30,10,17.03,17.03,17.03,17.03,5
20190901|2019-04-10 02:00,10,17,17,17,17,1
20190901|2019-04-10 03:00,10,16.97,16.97,16.97,16.97,1
20190901|2019-04-10 04:00,10,16.95,16.95,16.95,16.95,1
20190901|2019-04-10 05:00,10,16.95,16.95,16.95,16.95,26
20190901|2019-04-10 06:00,10,16.95,16.95,16.95,16.95,10
20190901|2019-04-10 06:30,10,16.95,16.95,16.91,16.91,3
20190901|2019-04-10 07:00,10,16.9,16.92,16.87,16.9,73
20190901|2019-04-10 07:30,10,16.9,16.91,16.9,16.91,9
20190901|2019-04-10 08:00,10,16.91,16.91,16.91,16.91,1
20190901|2019-04-10 08:30,10,16.9,17,16.88,16.95,101
20190901|2019-04-10 09:00,10,16.95,17.01,16.93,17,182
20190901|2019-04-10 09:30,10,17,17,16.87,16.9,51
20190901|2019-04-10 10:00,10,16.9,16.93,16.89,16.89,51
20190901|2019-04-10 10:30,10,16.89,16.9,16.88,16.9,20
20190901|2019-04-10 11:00,10,16.9,16.95,16.88,16.95,53
20190901|2019-04-10 11:30,10,16.95,16.95,16.92,16.95,58
20190901|2019-04-10 12:00,10,16.95,16.95,16.9,16.92,18
20190901|2019-04-10 12:30,10,16.9,16.95,16.9,16.95,19
20190901|2019-04-10 13:00,10,16.95,16.95,16.9,16.95,5
20190901|2019-04-10 13:30,10,16.95,16.95,16.88,16.88,230
20190901|2019-04-10 14:00,10,16.85,16.87,16.81,16.85,301
20190901|2019-04-10 14:30,10,16.85,16.97,16.84,16.93,311
20190901|2019-04-10 15:00,10,16.95,17,16.9,16.95,296
20190901|2019-04-10 15:30,10,16.91,16.95,16.9,16.95,161
20190901|2019-04-10 18:00,11,16.97,16.97,16.97,16.97,3
20190901|2019-04-10 18:30,11,16.98,16.98,16.98,16.98,1
20190901|2019-04-10 19:30,11,16.97,16.97,16.97,16.97,2
20190901|2019-04-10 20:00,11,16.95,16.95,16.93,16.93,24
20190901|2019-04-10 21:30,11,16.93,16.93,16.93,16.93,1
20190901|2019-04-10 22:00,11,17,17,17,17,1
20190901|2019-04-10 22:30,11,17,17,17,17,38
20190901|2019-04-10 23:00,11,17,17,17,17,14
20190901|2019-04-11 00:00,11,17,17,17,17,1
20190901|2019-04-11 02:00,11,16.95,16.95,16.95,16.95,4
20190901|2019-04-11 02:30,11,17,17,17,17,2
20190901|2019-04-11 03:30,11,17,17,17,17,10
20190901|2019-04-11 04:00,11,16.95,16.95,16.92,16.92,6
20190901|2019-04-11 05:30,11,16.91,16.91,16.91,16.91,4
20190901|2019-04-11 06:00,11,16.9,16.9,16.87,16.87,32
20190901|2019-04-11 07:00,11,16.9,16.91,16.88,16.91,8
20190901|2019-04-11 07:30,11,16.92,16.92,16.9,16.9,5
20190901|2019-04-11 08:00,11,16.9,16.9,16.88,16.9,32
20190901|2019-04-11 08:30,11,16.85,16.92,16.85,16.87,170
20190901|2019-04-11 09:00,11,16.87,16.88,16.77,16.77,270
20190901|2019-04-11 09:30,11,16.8,16.8,16.76,16.8,46
20190901|2019-04-11 10:00,11,16.75,16.8,16.75,16.75,40
20190901|2019-04-11 10:30,11,16.76,16.9,16.76,16.87,260
20190901|2019-04-11 11:00,11,16.9,16.9,16.82,16.85,67
20190901|2019-04-11 11:30,11,16.88,16.88,16.85,16.85,64
20190901|2019-04-11 12:00,11,16.85,16.85,16.81,16.82,125
20190901|2019-04-11 12:30,11,16.82,16.82,16.8,16.8,63
20190901|2019-04-11 13:00,11,16.84,16.86,16.84,16.86,32
20190901|2019-04-11 13:30,11,16.87,16.9,16.85,16.88,23
20190901|2019-04-11 14:00,11,16.9,16.9,16.83,16.83,131
20190901|2019-04-11 14:30,11,16.85,16.85,16.75,16.77,372
20190901|2019-04-11 15:00,11,16.77,16.85,16.77,16.82,237
20190901|2019-04-11 15:30,11,16.8,16.83,16.8,16.8,11
20190901|2019-04-11 17:30,12,16.77,16.77,16.77,16.77,2
20190901|2019-04-11 18:00,12,16.8,16.85,16.79,16.85,166
20190901|2019-04-12 01:30,12,16.8,16.8,16.8,16.8,1
20190901|2019-04-12 02:30,12,16.75,16.77,16.73,16.77,277
20190901|2019-04-12 03:30,12,16.7,16.71,16.63,16.63,202
20190901|2019-04-12 04:00,12,16.64,16.67,16.61,16.65,172
20190901|2019-04-12 04:30,12,16.63,16.63,16.62,16.62,2
20190901|2019-04-12 07:00,12,16.6,16.6,16.6,16.6,3
20190901|2019-04-12 07:30,12,16.6,16.63,16.58,16.6,26
20190901|2019-04-12 08:00,12,16.6,16.62,16.6,16.62,3
20190901|2019-04-12 08:30,12,16.65,16.73,16.57,16.71,1000
20190901|2019-04-12 09:00,12,16.71,16.75,16.7,16.75,23
20190901|2019-04-12 09:30,12,16.75,16.75,16.71,16.75,88
20190901|2019-04-12 10:00,12,16.8,16.85,16.77,16.82,169
20190901|2019-04-12 10:30,12,16.81,16.82,16.8,16.82,102
20190901|2019-04-12 11:00,12,16.8,16.85,16.8,16.82,43
20190901|2019-04-12 11:30,12,16.82,16.85,16.8,16.8,31
20190901|2019-04-12 12:00,12,16.85,16.85,16.8,16.8,37
20190901|2019-04-12 12:30,12,16.85,16.85,16.8,16.82,50
20190901|2019-04-12 13:00,12,16.85,16.85,16.77,16.77,603
20190901|2019-04-12 13:30,12,16.76,16.8,16.75,16.77,173
20190901|2019-04-12 14:00,12,16.77,16.85,16.75,16.8,246
20190901|2019-04-12 14:30,12,16.8,16.8,16.75,16.76,514
20190901|2019-04-12 15:00,12,16.8,16.9,16.75,16.86,1812
20190901|2019-04-12 15:30,12,16.85,16.9,16.8,16.85,152
20190901|2019-04-14 17:00,15,16.87,16.88,16.86,16.88,20
20190901|2019-04-14 19:00,15,16.87,16.87,16.85,16.86,48
20190901|2019-04-14 19:30,15,16.87,16.87,16.87,16.87,3
20190901|2019-04-14 20:00,15,16.9,16.9,16.9,16.9,5
20190901|2019-04-14 20:30,15,16.87,16.87,16.87,16.87,81
20190901|2019-04-14 21:00,15,16.87,16.87,16.87,16.87,5
20190901|2019-04-14 21:30,15,16.87,16.87,16.87,16.87,3
20190901|2019-04-14 22:00,15,16.85,16.85,16.83,16.83,41
20190901|2019-04-14 22:30,15,16.82,16.87,16.82,16.87,22
20190901|2019-04-14 23:00,15,16.85,16.85,16.85,16.85,1
20190901|2019-04-14 23:30,15,16.82,16.82,16.82,16.82,1
20190901|2019-04-15 00:00,15,16.82,16.82,16.82,16.82,3
20190901|2019-04-15 00:30,15,16.82,16.82,16.82,16.82,2
20190901|2019-04-15 01:00,15,16.82,16.83,16.8,16.8,5
20190901|2019-04-15 01:30,15,16.82,16.82,16.82,16.82,5
20190901|2019-04-15 02:00,15,16.82,16.82,16.82,16.82,1
20190901|2019-04-15 02:30,15,16.82,16.82,16.82,16.82,1
20190901|2019-04-15 03:00,15,16.82,16.82,16.81,16.81,5
20190901|2019-04-15 03:30,15,16.81,16.82,16.81,16.82,2
20190901|2019-04-15 04:00,15,16.8,16.8,16.8,16.8,1
20190901|2019-04-15 04:30,15,16.81,16.81,16.8,16.8,8
20190901|2019-04-15 05:00,15,16.8,16.8,16.8,16.8,4
20190901|2019-04-15 06:00,15,16.8,16.8,16.8,16.8,6
20190901|2019-04-15 06:30,15,16.77,16.8,16.77,16.8,15
20190901|2019-04-15 07:00,15,16.8,16.8,16.8,16.8,8
20190901|2019-04-15 07:30,15,16.77,16.77,16.72,16.75,82
20190901|2019-04-15 08:00,15,16.74,16.75,16.7,16.7,9
20190901|2019-04-15 08:30,15,16.72,16.77,16.7,16.75,410
20190901|2019-04-15 09:00,15,16.75,16.81,16.7,16.8,295
20190901|2019-04-15 09:30,15,16.82,16.95,16.82,16.9,163
20190901|2019-04-15 10:00,15,16.9,16.9,16.85,16.85,29
20190901|2019-04-15 10:30,15,16.9,16.91,16.9,16.9,24
20190901|2019-04-15 11:00,15,16.9,16.92,16.85,16.85,31
20190901|2019-04-15 11:30,15,16.87,16.88,16.8,16.82,79
20190901|2019-04-15 12:00,15,16.81,16.81,16.75,16.76,33
20190901|2019-04-15 12:30,15,16.76,16.78,16.73,16.75,85
20190901|2019-04-15 13:00,15,16.75,16.77,16.7,16.72,167
20190901|2019-04-15 13:30,15,16.75,16.75,16.67,16.7,208
20190901|2019-04-15 14:00,15,16.7,16.76,16.7,16.75,33
20190901|2019-04-15 14:30,15,16.75,16.77,16.65,16.65,432
20190901|2019-04-15 15:00,15,16.7,16.9,16.7,16.82,962
20190901|2019-04-15 15:30,15,16.82,16.88,16.82,16.82,146
20190901|2019-04-15 17:00,16,16.83,16.84,16.82,16.82,25
20190901|2019-04-16 00:00,16,16.8,16.8,16.8,16.8,19
20190901|2019-04-16 00:30,16,16.8,16.8,16.8,16.8,1
20190901|2019-04-16 01:00,16,16.82,16.82,16.82,16.82,1
20190901|2019-04-16 02:30,16,16.77,16.79,16.75,16.75,5
20190901|2019-04-16 03:00,16,16.75,16.75,16.75,16.75,15
20190901|2019-04-16 03:30,16,16.75,16.75,16.75,16.75,3
20190901|2019-04-16 04:00,16,16.75,16.76,16.74,16.76,20
20190901|2019-04-16 04:30,16,16.8,16.8,16.77,16.8,64
20190901|2019-04-16 05:00,16,16.8,16.8,16.8,16.8,15
20190901|2019-04-16 06:00,16,16.75,16.75,16.75,16.75,10
20190901|2019-04-16 06:30,16,16.73,16.73,16.73,16.73,1
20190901|2019-04-16 07:00,16,16.72,16.74,16.72,16.72,4
20190901|2019-04-16 08:00,16,16.75,16.75,16.75,16.75,1
20190901|2019-04-16 08:30,16,16.75,16.81,16.72,16.78,602
20190901|2019-04-16 09:00,16,16.8,16.82,16.75,16.8,258
20190901|2019-04-16 09:30,16,16.8,16.85,16.8,16.82,82
20190901|2019-04-16 10:00,16,16.85,16.85,16.75,16.78,53
20190901|2019-04-16 10:30,16,16.8,16.85,16.78,16.85,51
20190901|2019-04-16 11:00,16,16.8,16.85,16.8,16.8,55
20190901|2019-04-16 11:30,16,16.8,16.85,16.8,16.83,88
20190901|2019-04-16 12:00,16,16.8,16.81,16.75,16.75,221
20190901|2019-04-16 12:30,16,16.76,16.79,16.75,16.75,110
20190901|2019-04-16 13:00,16,16.75,16.8,16.75,16.75,395
20190901|2019-04-16 13:30,16,16.77,16.81,16.75,16.8,154
20190901|2019-04-16 14:00,16,16.8,16.88,16.8,16.87,306
20190901|2019-04-16 14:30,16,16.88,16.9,16.82,16.9,369
20190901|2019-04-16 15:00,16,16.86,16.95,16.85,16.92,818
20190901|2019-04-16 15:30,16,16.95,16.95,16.91,16.95,14
20190901|2019-04-16 18:00,17,16.95,16.95,16.92,16.92,9
20190901|2019-04-16 19:00,17,16.9,16.91,16.9,16.91,8
20190901|2019-04-16 20:30,17,16.87,16.87,16.87,16.87,1
20190901|2019-04-16 22:00,17,16.9,16.9,16.9,16.9,2
20190901|2019-04-17 00:30,17,16.9,16.9,16.9,16.9,1
20190901|2019-04-17 01:30,17,16.9,16.9,16.9,16.9,2
20190901|2019-04-17 02:00,17,16.9,16.9,16.9,16.9,10
20190901|2019-04-17 04:30,17,16.87,16.9,16.86,16.86,127
20190901|2019-04-17 05:00,17,16.87,16.87,16.87,16.87,1
20190901|2019-04-17 06:30,17,16.85,16.85,16.85,16.85,1
20190901|2019-04-17 07:00,17,16.85,16.86,16.81,16.82,88
20190901|2019-04-17 07:30,17,16.85,16.85,16.8,16.8,104
20190901|2019-04-17 08:00,17,16.85,16.85,16.76,16.76,110
20190901|2019-04-17 08:30,17,16.76,16.98,16.75,16.98,277
20190901|2019-04-17 09:00,17,16.97,17.02,16.85,16.85,219
20190901|2019-04-17 09:30,17,16.9,16.95,16.85,16.91,199
20190901|2019-04-17 10:00,17,16.9,16.96,16.9,16.96,65
20190901|2019-04-17 10:30,17,17,17,16.92,16.96,560
20190901|2019-04-17 11:00,17,16.95,17,16.93,16.95,308
20190901|2019-04-17 11:30,17,16.93,16.95,16.82,16.82,443
20190901|2019-04-17 12:00,17,16.81,16.93,16.81,16.91,1174
20190901|2019-04-17 12:30,17,16.92,16.93,16.85,16.86,215
20190901|2019-04-17 13:00,17,16.87,16.93,16.85,16.9,237
20190901|2019-04-17 13:30,17,16.9,16.9,16.81,16.82,217
20190901|2019-04-17 14:00,17,16.8,16.87,16.76,16.8,323
20190901|2019-04-17 14:30,17,16.84,16.86,16.8,16.8,229
20190901|2019-04-17 15:00,17,16.82,16.9,16.82,16.9,276
20190901|2019-04-17 15:30,17,16.87,16.9,16.86,16.86,140
20190901|2019-04-17 18:30,18,16.9,16.9,16.9,16.9,15
20190901|2019-04-17 19:30,18,16.86,16.86,16.86,16.86,1
20190901|2019-04-17 20:00,18,16.9,16.93,16.9,16.93,22
20190901|2019-04-17 21:00,18,16.95,16.95,16.95,16.95,4
20190901|2019-04-17 22:00,18,16.97,16.97,16.97,16.97,4
20190901|2019-04-17 22:30,18,17,17,16.98,16.99,20
20190901|2019-04-17 23:00,18,17,17,17,17,1
20190901|2019-04-18 01:00,18,17.01,17.01,17.01,17.01,1
20190901|2019-04-18 02:30,18,17,17.01,17,17.01,2
20190901|2019-04-18 03:00,18,17.02,17.02,17.01,17.01,11
20190901|2019-04-18 03:30,18,17,17,17,17,12
20190901|2019-04-18 04:30,18,16.97,16.97,16.9,16.9,46
20190901|2019-04-18 05:00,18,16.91,16.95,16.91,16.91,5
20190901|2019-04-18 05:30,18,16.9,16.95,16.9,16.95,78
20190901|2019-04-18 06:00,18,16.91,16.92,16.91,16.92,2
20190901|2019-04-18 07:00,18,16.86,16.88,16.8,16.8,12
20190901|2019-04-18 07:30,18,16.82,16.86,16.82,16.85,37
20190901|2019-04-18 08:00,18,16.85,16.85,16.82,16.82,3
20190901|2019-04-18 08:30,18,16.85,16.9,16.8,16.9,524
20190901|2019-04-18 09:00,18,16.85,16.96,16.85,16.95,248
20190901|2019-04-18 09:30,18,16.95,16.97,16.87,16.87,207
20190901|2019-04-18 10:00,18,16.87,16.91,16.84,16.9,234
20190901|2019-04-18 10:30,18,16.85,16.85,16.8,16.8,84
20190901|2019-04-18 11:00,18,16.82,16.82,16.78,16.8,22
20190901|2019-04-18 11:30,18,16.8,16.85,16.77,16.85,242
20190901|2019-04-18 12:00,18,16.86,16.9,16.85,16.85,92
20190901|2019-04-18 12:30,18,16.85,16.85,16.82,16.85,74
20190901|2019-04-18 13:00,18,16.82,16.85,16.81,16.81,32
20190901|2019-04-18 13:30,18,16.81,16.85,16.81,16.82,107
20190901|2019-04-18 14:00,18,16.82,16.9,16.81,16.82,165
20190901|2019-04-18 14:30,18,16.85,16.9,16.8,16.85,393
20190901|2019-04-18 15:00,18,16.85,16.87,16.8,16.85,212
20190901|2019-04-18 15:30,18,16.87,16.9,16.85,16.89,96
20190901|2019-04-21 18:30,22,16.9,16.9,16.9,16.9,1
20190901|2019-04-21 19:00,22,16.9,16.9,16.9,16.9,1
20190901|2019-04-21 19:30,22,16.88,16.88,16.88,16.88,1
20190901|2019-04-21 20:00,22,16.87,16.95,16.87,16.95,27
20190901|2019-04-21 20:30,22,16.98,16.98,16.93,16.93,35
20190901|2019-04-21 21:00,22,16.94,16.95,16.94,16.95,3
20190901|2019-04-21 21:30,22,16.97,16.97,16.95,16.95,3
20190901|2019-04-21 22:00,22,16.97,16.97,16.97,16.97,2
20190901|2019-04-21 22:30,22,16.97,16.97,16.97,16.97,1
20190901|2019-04-22 00:30,22,16.95,16.95,16.95,16.95,2
20190901|2019-04-22 03:30,22,16.96,16.96,16.96,16.96,1
20190901|2019-04-22 05:00,22,16.95,16.95,16.95,16.95,1
20190901|2019-04-22 08:00,22,16.95,16.95,16.95,16.95,18
20190901|2019-04-22 08:30,22,16.95,17,16.82,16.87,627
20190901|2019-04-22 09:00,22,16.85,16.9,16.82,16.85,95
20190901|2019-04-22 09:30,22,16.85,16.87,16.83,16.85,32
20190901|2019-04-22 10:00,22,16.88,16.88,16.86,16.86,6
20190901|2019-04-22 10:30,22,16.9,16.9,16.85,16.87,118
20190901|2019-04-22 11:00,22,16.87,16.9,16.85,16.85,50
20190901|2019-04-22 11:30,22,16.9,16.9,16.82,16.83,114
20190901|2019-04-22 12:00,22,16.82,16.82,16.81,16.81,3
20190901|2019-04-22 12:30,22,16.81,16.82,16.77,16.82,157
20190901|2019-04-22 13:00,22,16.8,16.82,16.77,16.77,117
20190901|2019-04-22 13:30,22,16.8,16.82,16.74,16.77,660
20190901|2019-04-22 14:00,22,16.79,16.82,16.75,16.8,561
20190901|2019-04-22 14:30,22,16.77,16.77,16.6,16.66,3034
20190901|2019-04-22 15:00,22,16.66,16.75,16.65,16.67,571
20190901|2019-04-22 15:30,22,16.69,16.7,16.65,16.69,204
20190901|2019-04-22 18:00,23,16.67,16.67,16.67,16.67,1
20190901|2019-04-22 18:30,23,16.68,16.68,16.68,16.68,1
20190901|2019-04-22 20:00,23,16.7,16.7,16.7,16.7,5
20190901|2019-04-22 21:00,23,16.7,16.7,16.7,16.7,1
20190901|2019-04-23 01:30,23,16.7,16.7,16.69,16.7,8
20190901|2019-04-23 02:00,23,16.7,16.72,16.65,16.72,114
20190901|2019-04-23 02:30,23,16.7,16.7,16.7,16.7,30
20190901|2019-04-23 04:00,23,16.7,16.7,16.68,16.68,12
20190901|2019-04-23 05:30,23,16.7,16.7,16.7,16.7,3
20190901|2019-04-23 06:00,23,16.7,16.7,16.65,16.65,3
20190901|2019-04-23 06:30,23,16.65,16.65,16.65,16.65,7
20190901|2019-04-23 07:00,23,16.65,16.66,16.65,16.65,125
20190901|2019-04-23 07:30,23,16.65,16.65,16.62,16.62,4
20190901|2019-04-23 08:00,23,16.62,16.65,16.62,16.65,31
20190901|2019-04-23 08:30,23,16.65,16.7,16.6,16.6,173
20190901|2019-04-23 09:00,23,16.6,16.68,16.6,16.65,339
20190901|2019-04-23 09:30,23,16.65,16.65,16.55,16.55,116
20190901|2019-04-23 10:00,23,16.63,16.66,16.61,16.65,199
20190901|2019-04-23 10:30,23,16.65,16.65,16.6,16.6,260
20190901|2019-04-23 11:00,23,16.6,16.67,16.55,16.55,615
20190901|2019-04-23 11:30,23,16.58,16.65,16.55,16.62,712
20190901|2019-04-23 12:00,23,16.61,16.61,16.56,16.57,130
20190901|2019-04-23 12:30,23,16.6,16.6,16.58,16.6,403
20190901|2019-04-23 13:00,23,16.6,16.6,16.56,16.58,78
20190901|2019-04-23 13:30,23,16.55,16.64,16.55,16.61,673
20190901|2019-04-23 14:00,23,16.63,16.65,16.62,16.65,72
20190901|2019-04-23 14:30,23,16.61,16.68,16.61,16.65,421
20190901|2019-04-23 15:00,23,16.67,16.7,16.65,16.67,733
20190901|2019-04-23 15:30,23,16.67,16.68,16.65,16.68,266
20190901|2019-04-23 17:00,24,16.68,16.68,16.68,16.68,5
20190901|2019-04-23 21:30,24,16.7,16.7,16.7,16.7,2
20190901|2019-04-23 22:00,24,16.7,16.7,16.7,16.7,1
20190901|2019-04-24 02:30,24,16.72,16.72,16.72,16.72,96
20190901|2019-04-24 03:00,24,16.75,16.77,16.75,16.75,31
20190901|2019-04-24 04:00,24,16.75,16.75,16.75,16.75,49
20190901|2019-04-24 04:30,24,16.7,16.7,16.67,16.67,12
20190901|2019-04-24 05:00,24,16.7,16.7,16.67,16.67,9
20190901|2019-04-24 05:30,24,16.7,16.7,16.7,16.7,6
20190901|2019-04-24 06:30,24,16.7,16.72,16.7,16.72,49
20190901|2019-04-24 07:00,24,16.7,16.7,16.65,16.67,349
20190901|2019-04-24 07:30,24,16.7,16.7,16.67,16.67,29
20190901|2019-04-24 08:00,24,16.7,16.7,16.65,16.67,170
20190901|2019-04-24 08:30,24,16.67,16.73,16.65,16.67,504
20190901|2019-04-24 09:00,24,16.7,16.7,16.66,16.7,110
20190901|2019-04-24 09:30,24,16.7,16.75,16.65,16.7,106
20190901|2019-04-24 10:00,24,16.7,16.7,16.65,16.7,216
20190901|2019-04-24 10:30,24,16.7,16.75,16.65,16.75,183
20190901|2019-04-24 11:00,24,16.75,16.8,16.72,16.75,108
20190901|2019-04-24 11:30,24,16.75,16.8,16.72,16.76,156
20190901|2019-04-24 12:00,24,16.78,16.82,16.7,16.8,454
20190901|2019-04-24 12:30,24,16.75,16.8,16.72,16.8,129
20190901|2019-04-24 13:00,24,16.77,16.8,16.72,16.76,603
20190901|2019-04-24 13:30,24,16.8,16.8,16.7,16.7,197
20190901|2019-04-24 14:00,24,16.69,16.75,16.66,16.7,35
20190901|2019-04-24 14:30,24,16.65,16.75,16.62,16.7,1606
20190901|2019-04-24 15:00,24,16.7,16.72,16.56,16.67,3144
20190901|2019-04-24 15:30,24,16.64,16.71,16.64,16.7,571
20190901|2019-04-24 17:00,25,16.69,16.69,16.68,16.68,5
20190901|2019-04-24 17:30,25,16.65,16.65,16.65,16.65,22
20190901|2019-04-24 18:00,25,16.68,16.68,16.68,16.68,1
20190901|2019-04-24 18:30,25,16.68,16.68,16.68,16.68,1
20190901|2019-04-24 19:00,25,16.68,16.68,16.68,16.68,11
20190901|2019-04-24 19:30,25,16.7,16.7,16.7,16.7,20
20190901|2019-04-25 00:00,25,16.65,16.65,16.65,16.65,2
20190901|2019-04-25 01:30,25,16.65,16.65,16.65,16.65,1
20190901|2019-04-25 02:00,25,16.65,16.72,16.65,16.72,16
20190901|2019-04-25 05:00,25,16.67,16.68,16.67,16.68,8
20190901|2019-04-25 05:30,25,16.7,16.75,16.7,16.75,64
20190901|2019-04-25 06:00,25,16.72,16.72,16.72,16.72,1
20190901|2019-04-25 06:30,25,16.7,16.7,16.7,16.7,37
20190901|2019-04-25 07:00,25,16.65,16.72,16.65,16.72,14
20190901|2019-04-25 07:30,25,16.7,16.72,16.7,16.72,5
20190901|2019-04-25 08:00,25,16.72,16.8,16.72,16.8,59
20190901|2019-04-25 08:30,25,16.77,16.85,16.68,16.8,4344
20190901|2019-04-25 09:00,25,16.77,16.9,16.75,16.85,1222
20190901|2019-04-25 09:30,25,16.85,16.87,16.78,16.8,345
20190901|2019-04-25 10:00,25,16.77,16.8,16.67,16.7,661
20190901|2019-04-25 10:30,25,16.7,16.75,16.66,16.75,141
20190901|2019-04-25 11:00,25,16.75,16.8,16.7,16.75,208
20190901|2019-04-25 11:30,25,16.75,16.75,16.68,16.75,124
20190901|2019-04-25 12:00,25,16.7,16.75,16.66,16.7,145
20190901|2019-04-25 12:30,25,16.7,16.75,16.66,16.7,53
20190901|2019-04-25 13:00,25,16.7,16.75,16.62,16.7,390
20190901|2019-04-25 13:30,25,16.75,16.75,16.67,16.68,118
20190901|2019-04-25 14:00,25,16.7,16.75,16.65,16.7,106
20190901|2019-04-25 14:30,25,16.7,16.97,16.66,16.95,1252
20190901|2019-04-25 15:00,25,16.9,16.91,16.83,16.9,414
20190901|2019-04-25 15:30,25,16.9,16.95,16.86,16.91,457
20190901|2019-04-25 17:00,26,16.9,16.9,16.9,16.9,15
20190901|2019-04-25 17:30,26,16.92,16.92,16.92,16.92,1
20190901|2019-04-25 19:00,26,16.93,16.95,16.93,16.93,14
20190901|2019-04-25 19:30,26,16.95,16.95,16.95,16.95,4
20190901|2019-04-25 20:00,26,16.91,16.91,16.91,16.91,1
20190901|2019-04-26 00:00,26,16.91,16.91,16.91,16.91,23
20190901|2019-04-26 02:00,26,16.95,16.95,16.91,16.91,24
20190901|2019-04-26 03:30,26,16.91,16.93,16.91,16.93,3
20190901|2019-04-26 04:30,26,16.9,16.9,16.9,16.9,2
20190901|2019-04-26 05:00,26,16.9,16.95,16.9,16.9,12
20190901|2019-04-26 05:30,26,16.95,16.95,16.9,16.92,8
20190901|2019-04-26 06:00,26,16.9,16.95,16.9,16.9,50
20190901|2019-04-26 06:30,26,16.95,16.95,16.95,16.95,17
20190901|2019-04-26 07:00,26,16.92,16.96,16.91,16.95,13
20190901|2019-04-26 07:30,26,16.91,16.91,16.85,16.85,78
20190901|2019-04-26 08:00,26,16.85,16.9,16.82,16.85,105
20190901|2019-04-26 08:30,26,16.85,16.95,16.85,16.85,328
20190901|2019-04-26 09:00,26,16.87,16.9,16.75,16.75,215
20190901|2019-04-26 09:30,26,16.76,16.85,16.75,16.77,645
20190901|2019-04-26 10:00,26,16.8,16.82,16.7,16.73,87
20190901|2019-04-26 10:30,26,16.73,16.77,16.71,16.77,123
20190901|2019-04-26 11:00,26,16.77,16.78,16.7,16.7,140
20190901|2019-04-26 11:30,26,16.7,16.77,16.7,16.74,59
20190901|2019-04-26 12:00,26,16.72,16.77,16.71,16.75,42
20190901|2019-04-26 12:30,26,16.75,16.77,16.75,16.75,59
20190901|2019-04-26 13:00,26,16.75,16.8,16.7,16.7,172
20190901|2019-04-26 13:30,26,16.73,16.75,16.7,16.71,125
20190901|2019-04-26 14:00,26,16.72,16.75,16.72,16.75,38
20190901|2019-04-26 14:30,26,16.8,16.83,16.7,16.72,585
20190901|2019-04-26 15:00,26,16.75,16.8,16.7,16.75,257
20190901|2019-04-26 15:30,26,16.73,16.78,16.71,16.77,18
20190901|2019-04-28 17:00,29,16.76,16.76,16.72,16.72,16
20190901|2019-04-28 19:00,29,16.73,16.73,16.73,16.73,21
20190901|2019-04-28 19:30,29,16.73,16.77,16.73,16.77,1094
20190901|2019-04-28 20:00,29,16.77,16.77,16.72,16.75,201
20190901|2019-04-28 20:30,29,16.75,16.78,16.75,16.75,321
20190901|2019-04-28 21:00,29,16.75,16.77,16.74,16.75,133
20190901|2019-04-28 21:30,29,16.76,16.78,16.75,16.77,74
20190901|2019-04-28 22:00,29,16.78,16.8,16.78,16.8,8
20190901|2019-04-28 22:30,29,16.8,16.8,16.8,16.8,2
20190901|2019-04-28 23:00,29,16.78,16.78,16.78,16.78,7
20190901|2019-04-29 00:00,29,16.78,16.78,16.78,16.78,3
20190901|2019-04-29 00:30,29,16.76,16.76,16.76,16.76,1
20190901|2019-04-29 02:00,29,16.75,16.77,16.75,16.77,2
20190901|2019-04-29 02:30,29,16.77,16.81,16.75,16.77,150
20190901|2019-04-29 03:00,29,16.75,16.75,16.75,16.75,27
20190901|2019-04-29 04:00,29,16.77,16.82,16.77,16.82,62
20190901|2019-04-29 04:30,29,16.82,16.82,16.77,16.8,30
20190901|2019-04-29 05:00,29,16.8,16.82,16.77,16.82,22
20190901|2019-04-29 05:30,29,16.82,16.9,16.82,16.87,323
20190901|2019-04-29 06:00,29,16.85,16.85,16.85,16.85,1
20190901|2019-04-29 06:30,29,16.85,16.86,16.85,16.86,19
20190901|2019-04-29 07:00,29,16.8,16.85,16.8,16.85,7
20190901|2019-04-29 07:30,29,16.82,16.85,16.82,16.85,4
20190901|2019-04-29 08:00,29,16.8,16.82,16.8,16.82,38
20190901|2019-04-29 08:30,29,16.83,16.85,16.79,16.8,170
20190901|2019-04-29 09:00,29,16.81,16.86,16.75,16.75,197
20190901|2019-04-29 09:30,29,16.76,16.8,16.7,16.75,135
20190901|2019-04-29 10:00,29,16.71,16.82,16.71,16.8,34
20190901|2019-04-29 10:30,29,16.8,16.8,16.78,16.78,25
20190901|2019-04-29 11:00,29,16.8,16.8,16.75,16.75,22
20190901|2019-04-29 11:30,29,16.75,16.77,16.75,16.76,17
20190901|2019-04-29 12:00,29,16.77,16.8,16.76,16.8,12
20190901|2019-04-29 12:30,29,16.85,16.85,16.76,16.76,36
20190901|2019-04-29 13:00,29,16.8,16.81,16.8,16.8,41
20190901|2019-04-29 13:30,29,16.82,16.85,16.8,16.8,60
20190901|2019-04-29 14:00,29,16.8,16.85,16.8,16.83,31
20190901|2019-04-29 14:30,29,16.84,16.9,16.8,16.8,957
20190901|2019-04-29 15:00,29,16.8,16.87,16.8,16.8,530
20190901|2019-04-29 15:30,29,16.8,16.85,16.8,16.82,68
20190901|2019-04-29 17:00,30,16.83,16.83,16.83,16.83,1
20190901|2019-04-29 19:00,30,16.83,16.85,16.82,16.82,19
20190901|2019-04-29 20:00,30,16.85,16.85,16.85,16.85,8
20190901|2019-04-29 20:30,30,16.86,16.86,16.86,16.86,1
20190901|2019-04-30 01:30,30,16.83,16.83,16.83,16.83,1
20190901|2019-04-30 06:30,30,16.85,16.85,16.85,16.85,1
20190901|2019-04-30 07:00,30,16.8,16.85,16.8,16.85,127
20190901|2019-04-30 07:30,30,16.85,16.85,16.85,16.85,8
20190901|2019-04-30 08:00,30,16.8,16.82,16.8,16.8,245
20190901|2019-04-30 08:30,30,16.78,16.93,16.78,16.85,115
20190901|2019-04-30 09:00,30,16.9,16.98,16.85,16.95,357
20190901|2019-04-30 09:30,30,16.91,16.92,16.88,16.92,37
20190901|2019-04-30 10:00,30,16.95,17.05,16.95,16.96,347
20190901|2019-04-30 10:30,30,16.95,16.95,16.86,16.87,150
20190901|2019-04-30 11:00,30,16.87,16.9,16.86,16.86,47
20190901|2019-04-30 11:30,30,16.9,16.95,16.85,16.86,53
20190901|2019-04-30 12:00,30,16.86,16.87,16.86,16.87,28
20190901|2019-04-30 12:30,30,16.87,16.87,16.81,16.81,218
20190901|2019-04-30 13:00,30,16.85,16.88,16.8,16.85,69
20190901|2019-04-30 13:30,30,16.85,16.88,16.85,16.86,42
20190901|2019-04-30 14:00,30,16.85,16.88,16.85,16.85,63
20190901|2019-04-30 14:30,30,16.85,16.9,16.83,16.86,303
20190901|2019-04-30 15:00,30,16.85,16.92,16.8,16.84,533
20190901|2019-04-30 15:30,30,16.87,16.87,16.8,16.82,128
20190901|2019-04-30 17:00,1,16.82,16.85,16.82,16.85,3
20190901|2019-04-30 18:00,1,16.83,16.83,16.83,16.83,2
20190901|2019-04-30 19:30,1,16.82,16.82,16.82,16.82,2
20190901|2019-04-30 20:00,1,16.82,16.82,16.82,16.82,6
20190901|2019-04-30 20:30,1,16.82,16.82,16.82,16.82,1
20190901|2019-04-30 21:00,1,16.8,16.8,16.77,16.77,15
20190901|2019-05-01 00:30,1,16.76,16.76,16.76,16.76,1
20190901|2019-05-01 01:00,1,16.78,16.78,16.77,16.77,3
20190901|2019-05-01 05:30,1,16.8,16.8,16.8,16.8,8
20190901|2019-05-01 06:30,1,16.76,16.77,16.76,16.77,4
20190901|2019-05-01 07:00,1,16.76,16.8,16.76,16.76,9
20190901|2019-05-01 07:30,1,16.75,16.78,16.75,16.77,106
20190901|2019-05-01 08:00,1,16.77,16.82,16.75,16.82,116
20190901|2019-05-01 08:30,1,16.8,16.85,16.77,16.82,277
20190901|2019-05-01 09:00,1,16.82,16.87,16.77,16.82,335
20190901|2019-05-01 09:30,1,16.85,16.85,16.76,16.8,204
20190901|2019-05-01 10:00,1,16.75,16.77,16.72,16.72,118
20190901|2019-05-01 10:30,1,16.75,16.75,16.7,16.71,82
20190901|2019-05-01 11:00,1,16.71,16.81,16.7,16.8,139
20190901|2019-05-01 11:30,1,16.76,16.82,16.72,16.72,347
20190901|2019-05-01 12:00,1,16.72,16.75,16.71,16.71,63
20190901|2019-05-01 12:30,1,16.71,16.8,16.7,16.75,49
20190901|2019-05-01 13:00,1,16.75,16.8,16.66,16.71,117
20190901|2019-05-01 13:30,1,16.75,16.85,16.71,16.75,353
20190901|2019-05-01 14:00,1,16.75,16.9,16.75,16.88,320
20190901|2019-05-01 14:30,1,16.9,17.1,16.87,17.1,702
20190901|2019-05-01 15:00,1,17.1,17.26,17.1,17.25,1183
20190901|2019-05-01 15:30,1,17.26,17.31,17.24,17.27,193
20190901|2019-05-01 17:00,2,17.3,17.3,17.27,17.27,61
20190901|2019-05-01 17:30,2,17.3,17.3,17.3,17.3,1
20190901|2019-05-01 19:00,2,17.25,17.25,17.25,17.25,20
20190901|2019-05-01 19:30,2,17.25,17.25,17.2,17.2,36
20190901|2019-05-01 20:30,2,17.18,17.18,17.18,17.18,1
20190901|2019-05-01 22:00,2,17.15,17.15,17.15,17.15,1
20190901|2019-05-01 22:30,2,17.17,17.17,17.17,17.17,1
20190901|2019-05-02 01:30,2,17.15,17.15,17.13,17.13,19
20190901|2019-05-02 02:00,2,17.1,17.1,17.1,17.1,13
20190901|2019-05-02 02:30,2,17.1,17.1,17.08,17.08,21
20190901|2019-05-02 03:00,2,17.11,17.11,17.11,17.11,1
20190901|2019-05-02 03:30,2,17.1,17.1,17.1,17.1,6
20190901|2019-05-02 04:00,2,17.05,17.05,17.05,17.05,6
20190901|2019-05-02 04:30,2,17.02,17.02,17.02,17.02,1
20190901|2019-05-02 05:00,2,17,17.03,17,17.03,25
20190901|2019-05-02 05:30,2,17.01,17.01,17,17,16
20190901|2019-05-02 06:00,2,17.05,17.08,17.03,17.03,41
20190901|2019-05-02 06:30,2,17.05,17.08,17.05,17.08,13
20190901|2019-05-02 07:00,2,17.1,17.15,17.08,17.11,56
20190901|2019-05-02 07:30,2,17.08,17.11,17.08,17.11,11
20190901|2019-05-02 08:00,2,17.1,17.1,17.02,17.05,76
20190901|2019-05-02 08:30,2,17.04,17.13,17.02,17.05,282
20190901|2019-05-02 09:00,2,17.05,17.1,17,17.1,214
20190901|2019-05-02 09:30,2,17.08,17.17,17.05,17.15,243
20190901|2019-05-02 10:00,2,17.15,17.3,17.12,17.3,450
20190901|2019-05-02 10:30,2,17.32,17.42,17.21,17.35,396
20190901|2019-05-02 11:00,2,17.35,17.38,17.29,17.3,244
20190901|2019-05-02 11:30,2,17.3,17.3,17.2,17.2,293
20190901|2019-05-02 12:00,2,17.2,17.25,17.1,17.11,197
20190901|2019-05-02 12:30,2,17.15,17.15,17.07,17.1,245
20190901|2019-05-02 13:00,2,17.1,17.11,17.02,17.07,198
20190901|2019-05-02 13:30,2,17.05,17.21,17.05,17.11,371
20190901|2019-05-02 14:00,2,17.13,17.16,17.1,17.15,174
20190901|2019-05-02 14:30,2,17.15,17.3,17.15,17.3,1617
20190901|2019-05-02 15:00,2,17.3,17.35,17.22,17.22,1305
20190901|2019-05-02 15:30,2,17.21,17.25,17.2,17.22,346
20190901|2019-05-02 17:00,3,17.21,17.21,17.21,17.21,23
20190901|2019-05-02 17:30,3,17.2,17.21,17.2,17.21,4
20190901|2019-05-02 18:00,3,17.2,17.21,17.2,17.2,17
20190901|2019-05-02 19:00,3,17.23,17.23,17.23,17.23,1
20190901|2019-05-02 21:30,3,17.21,17.21,17.2,17.2,3
20190901|2019-05-02 22:00,3,17.15,17.18,17.15,17.18,3
20190901|2019-05-03 00:30,3,17.15,17.15,17.15,17.15,1
20190901|2019-05-03 01:00,3,17.15,17.15,17.15,17.15,20
20190901|2019-05-03 01:30,3,17.16,17.16,17.16,17.16,1
20190901|2019-05-03 02:30,3,17.15,17.17,17.15,17.15,44
20190901|2019-05-03 03:00,3,17.17,17.2,17.11,17.11,116
20190901|2019-05-03 03:30,3,17.15,17.15,17.1,17.1,30
20190901|2019-05-03 04:30,3,17.15,17.15,17.15,17.15,28
20190901|2019-05-03 05:00,3,17.15,17.15,17.15,17.15,28
20190901|2019-05-03 06:30,3,17.15,17.15,17.15,17.15,15
20190901|2019-05-03 07:00,3,17.15,17.2,17.1,17.1,54
20190901|2019-05-03 07:30,3,17.1,17.12,17,17.02,153
20190901|2019-05-03 08:00,3,17.1,17.1,17.02,17.02,76
20190901|2019-05-03 08:30,3,17.01,17.01,16.95,16.95,195
20190901|2019-05-03 09:00,3,16.95,17,16.92,16.95,379
20190901|2019-05-03 09:30,3,16.92,16.92,16.85,16.88,96
20190901|2019-05-03 10:00,3,16.86,16.95,16.85,16.92,75
20190901|2019-05-03 10:30,3,16.95,16.95,16.87,16.9,81
20190901|2019-05-03 11:00,3,16.9,16.93,16.9,16.9,123
20190901|2019-05-03 11:30,3,16.9,16.93,16.87,16.92,103
20190901|2019-05-03 12:00,3,16.9,16.95,16.9,16.91,101
20190901|2019-05-03 12:30,3,16.95,16.95,16.9,16.9,79
20190901|2019-05-03 13:00,3,16.9,16.95,16.9,16.9,101
20190901|2019-05-03 13:30,3,16.89,16.91,16.85,16.87,256
20190901|2019-05-03 14:00,3,16.9,16.9,16.85,16.85,321
20190901|2019-05-03 14:30,3,16.86,16.86,16.8,16.8,1012
20190901|2019-05-03 15:00,3,16.85,16.9,16.8,16.87,582
20190901|2019-05-03 15:30,3,16.9,16.9,16.85,16.9,124
20190901|2019-05-05 17:00,6,17,17.6,17,17.5,179
20190901|2019-05-05 17:30,6,17.52,17.52,17.45,17.45,33
20190901|2019-05-05 18:00,6,17.5,17.5,17.4,17.46,14
20190901|2019-05-05 18:30,6,17.48,17.5,17.48,17.49,3
20190901|2019-05-05 19:00,6,17.52,17.61,17.52,17.61,32
20190901|2019-05-05 19:30,6,17.61,17.72,17.61,17.72,32
20190901|2019-05-05 20:00,6,17.7,17.75,17.7,17.7,22
20190901|2019-05-05 20:30,6,17.61,17.65,17.61,17.65,13
20190901|2019-05-05 21:30,6,17.7,17.7,17.7,17.7,2
20190901|2019-05-05 22:00,6,17.7,17.7,17.69,17.69,15
20190901|2019-05-05 22:30,6,17.72,17.77,17.72,17.75,9
20190901|2019-05-05 23:00,6,17.77,17.77,17.72,17.72,5
20190901|2019-05-05 23:30,6,17.72,17.72,17.63,17.63,26
20190901|2019-05-06 00:00,6,17.63,17.68,17.6,17.66,9
20190901|2019-05-06 00:30,6,17.67,17.67,17.62,17.62,6
20190901|2019-05-06 01:00,6,17.62,17.67,17.6,17.65,15
20190901|2019-05-06 01:30,6,17.67,17.72,17.67,17.72,75
20190901|2019-05-06 02:00,6,17.69,17.72,17.55,17.55,163
20190901|2019-05-06 02:30,6,17.6,17.65,17.55,17.6,190
20190901|2019-05-06 03:00,6,17.59,17.65,17.55,17.56,45
20190901|2019-05-06 03:30,6,17.6,17.6,17.55,17.6,28
20190901|2019-05-06 04:00,6,17.62,17.65,17.62,17.65,24
20190901|2019-05-06 04:30,6,17.62,17.62,17.55,17.55,69
20190901|2019-05-06 05:00,6,17.55,17.6,17.55,17.58,152
20190901|2019-05-06 05:30,6,17.55,17.55,17.48,17.52,14
20190901|2019-05-06 06:00,6,17.51,17.51,17.42,17.48,26
20190901|2019-05-06 06:30,6,17.45,17.48,17.45,17.45,52
20190901|2019-05-06 07:00,6,17.45,17.46,17.31,17.35,176
20190901|2019-05-06 07:30,6,17.35,17.4,17.32,17.4,51
20190901|2019-05-06 08:00,6,17.45,17.47,17.45,17.47,4
20190901|2019-05-06 08:30,6,17.45,17.55,17.15,17.15,701
20190901|2019-05-06 09:00,6,17.2,17.25,17.15,17.2,523
20190901|2019-05-06 09:30,6,17.2,17.27,17.16,17.16,166
20190901|2019-05-06 10:00,6,17.2,17.28,17.17,17.23,134
20190901|2019-05-06 10:30,6,17.25,17.26,17.2,17.23,118
20190901|2019-05-06 11:00,6,17.27,17.4,17.25,17.4,89
20190901|2019-05-06 11:30,6,17.4,17.43,17.35,17.4,236
20190901|2019-05-06 12:00,6,17.43,17.43,17.33,17.33,175
20190901|2019-05-06 12:30,6,17.33,17.36,17.3,17.35,56
20190901|2019-05-06 13:00,6,17.35,17.38,17.28,17.3,122
20190901|2019-05-06 13:30,6,17.3,17.3,17.1,17.13,325
20190901|2019-05-06 14:00,6,17.15,17.15,17.06,17.1,302
20190901|2019-05-06 14:30,6,17.1,17.15,16.97,17,1952
20190901|2019-05-06 15:00,6,17.02,17.2,16.97,17.15,818
20190901|2019-05-06 15:30,6,17.12,17.25,17.05,17.25,403
20190901|2019-05-06 17:00,7,17.3,17.3,17.25,17.27,291
20190901|2019-05-06 17:30,7,17.25,17.25,17.25,17.25,5
20190901|2019-05-06 18:00,7,17.25,17.25,17.25,17.25,25
20190901|2019-05-06 18:30,7,17.25,17.25,17.23,17.23,26
20190901|2019-05-06 19:00,7,17.3,17.3,17.28,17.28,7
20190901|2019-05-06 19:30,7,17.3,17.3,17.25,17.25,2
20190901|2019-05-06 20:00,7,17.23,17.23,17.21,17.21,4
20190901|2019-05-06 20:30,7,17.25,17.25,17.25,17.25,4
20190901|2019-05-06 21:00,7,17.2,17.2,17.2,17.2,7
20190901|2019-05-06 22:00,7,17.2,17.2,17.2,17.2,10
20190901|2019-05-06 23:00,7,17.22,17.22,17.22,17.22,8
20190901|2019-05-06 23:30,7,17.22,17.22,17.2,17.2,10
20190901|2019-05-07 01:00,7,17.2,17.2,17.05,17.05,41
20190901|2019-05-07 01:30,7,17.05,17.05,17.05,17.05,10
20190901|2019-05-07 02:00,7,17.07,17.07,17.05,17.05,13
20190901|2019-05-07 02:30,7,17.05,17.1,17.03,17.06,149
20190901|2019-05-07 03:00,7,17.05,17.08,17.05,17.07,83
20190901|2019-05-07 03:30,7,17.07,17.12,17.06,17.12,8
20190901|2019-05-07 04:00,7,17.17,17.17,17.15,17.15,9
20190901|2019-05-07 04:30,7,17.22,17.22,17.22,17.22,2
20190901|2019-05-07 05:30,7,17.28,17.28,17.28,17.28,146
20190901|2019-05-07 06:00,7,17.28,17.28,17.25,17.25,35
20190901|2019-05-07 06:30,7,17.25,17.33,17.2,17.33,99
20190901|2019-05-07 07:00,7,17.26,17.27,17.24,17.25,7
20190901|2019-05-07 07:30,7,17.3,17.33,17.3,17.33,31
20190901|2019-05-07 08:00,7,17.33,17.42,17.3,17.4,212
20190901|2019-05-07 08:30,7,17.4,17.5,17.36,17.45,677
20190901|2019-05-07 09:00,7,17.45,17.52,17.38,17.38,850
20190901|2019-05-07 09:30,7,17.4,17.67,17.37,17.57,914
20190901|2019-05-07 10:00,7,17.58,17.72,17.56,17.65,439
20190901|2019-05-07 10:30,7,17.62,17.75,17.6,17.7,331
20190901|2019-05-07 11:00,7,17.73,17.73,17.55,17.55,186
20190901|2019-05-07 11:30,7,17.55,17.65,17.53,17.62,111
20190901|2019-05-07 12:00,7,17.65,17.83,17.64,17.8,211
20190901|2019-05-07 12:30,7,17.81,17.85,17.7,17.7,314
20190901|2019-05-07 13:00,7,17.74,17.86,17.71,17.86,143
20190901|2019-05-07 13:30,7,17.85,17.92,17.75,17.8,433
20190901|2019-05-07 14:00,7,17.8,18.02,17.8,18,922
20190901|2019-05-07 14:30,7,18,18.26,18,18.15,3931
20190901|2019-05-07 15:00,7,18.17,18.17,17.85,17.9,1186
20190901|2019-05-07 15:30,7,17.9,17.96,17.88,17.91,355
20190901|2019-05-07 17:00,8,17.93,17.94,17.9,17.94,150
20190901|2019-05-07 17:30,8,17.98,17.98,17.98,17.98,4
20190901|2019-05-07 18:00,8,17.95,17.95,17.95,17.95,35
20190901|2019-05-07 18:30,8,17.95,17.95,17.95,17.95,5
20190901|2019-05-07 19:00,8,17.92,17.95,17.89,17.89,31
20190901|2019-05-07 19:30,8,17.9,17.9,17.9,17.9,10
20190901|2019-05-07 20:00,8,17.89,17.89,17.8,17.8,119
20190901|2019-05-07 20:30,8,17.77,17.78,17.73,17.75,128
20190901|2019-05-07 21:00,8,17.74,17.75,17.72,17.75,11
20190901|2019-05-07 21:30,8,17.75,17.75,17.66,17.7,235
20190901|2019-05-07 22:00,8,17.72,17.75,17.72,17.75,7
20190901|2019-05-07 22:30,8,17.73,17.74,17.72,17.74,4
20190901|2019-05-07 23:00,8,17.75,17.75,17.71,17.72,12
20190901|2019-05-07 23:30,8,17.71,17.71,17.71,17.71,1
20190901|2019-05-08 00:00,8,17.67,17.7,17.67,17.7,31
20190901|2019-05-08 00:30,8,17.72,17.72,17.7,17.7,3
20190901|2019-05-08 01:00,8,17.72,17.72,17.72,17.72,1
20190901|2019-05-08 01:30,8,17.77,17.81,17.77,17.81,4
20190901|2019-05-08 02:00,8,17.82,17.82,17.75,17.75,19
20190901|2019-05-08 02:30,8,17.75,17.75,17.74,17.74,117
20190901|2019-05-08 03:00,8,17.7,17.76,17.7,17.76,97
20190901|2019-05-08 03:30,8,17.8,17.87,17.8,17.85,76
20190901|2019-05-08 04:00,8,17.9,17.92,17.86,17.9,50
20190901|2019-05-08 04:30,8,17.93,18.05,17.92,18.05,85
20190901|2019-05-08 05:00,8,18.05,18.07,18.03,18.04,68
20190901|2019-05-08 05:30,8,18.07,18.07,18.03,18.05,38
20190901|2019-05-08 06:00,8,18.1,18.15,18.05,18.05,242
20190901|2019-05-08 06:30,8,18.07,18.07,18,18.04,217
20190901|2019-05-08 07:00,8,18.05,18.1,17.9,17.9,261
20190901|2019-05-08 07:30,8,17.95,18.11,17.87,17.87,178
20190901|2019-05-08 08:00,8,17.9,18,17.87,18,198
20190901|2019-05-08 08:30,8,18,18.1,17.85,17.87,1137
20190901|2019-05-08 09:00,8,17.85,17.9,17.8,17.9,1580
20190901|2019-05-08 09:30,8,17.87,17.95,17.75,17.75,507
20190901|2019-05-08 10:00,8,17.75,17.77,17.62,17.7,472
20190901|2019-05-08 10:30,8,17.75,17.8,17.71,17.75,455
20190901|2019-05-08 11:00,8,17.75,17.9,17.75,17.8,403
20190901|2019-05-08 11:30,8,17.81,17.83,17.7,17.75,174
20190901|2019-05-08 12:00,8,17.74,17.8,17.7,17.7,163
20190901|2019-05-08 12:30,8,17.71,17.73,17.68,17.7,320
20190901|2019-05-08 13:00,8,17.7,17.77,17.67,17.72,229
20190901|2019-05-08 13:30,8,17.71,17.81,17.69,17.8,331
20190901|2019-05-08 14:00,8,17.77,17.8,17.7,17.72,225
20190901|2019-05-08 14:30,8,17.7,17.8,17.7,17.75,972
20190901|2019-05-08 15:00,8,17.76,17.78,17.64,17.7,1150
20190901|2019-05-08 15:30,8,17.71,17.77,17.7,17.77,82
20190901|2019-05-08 17:00,9,17.8,17.8,17.77,17.8,62
20190901|2019-05-08 18:00,9,17.8,17.8,17.79,17.8,8
20190901|2019-05-08 18:30,9,17.81,17.81,17.78,17.78,51
20190901|2019-05-08 19:30,9,17.78,17.81,17.78,17.81,6
20190901|2019-05-08 20:00,9,17.77,17.77,17.75,17.75,94
20190901|2019-05-08 20:30,9,17.75,17.75,17.75,17.75,2
20190901|2019-05-08 21:00,9,17.8,17.8,17.8,17.8,4
20190901|2019-05-08 21:30,9,17.85,17.87,17.85,17.87,9
20190901|2019-05-08 22:00,9,17.86,17.86,17.86,17.86,2
20190901|2019-05-09 00:00,9,17.85,17.85,17.85,17.85,5
20190901|2019-05-09 00:30,9,17.85,17.85,17.85,17.85,13
20190901|2019-05-09 01:00,9,17.85,17.85,17.83,17.85,27
20190901|2019-05-09 01:30,9,17.9,17.9,17.9,17.9,22
20190901|2019-05-09 02:00,9,17.95,17.97,17.92,17.95,113
20190901|2019-05-09 02:30,9,17.93,17.97,17.9,17.95,49
20190901|2019-05-09 03:00,9,17.97,18.05,17.97,18.03,53
20190901|2019-05-09 03:30,9,18,18.03,18,18,65
20190901|2019-05-09 04:00,9,18,18,18,18,2
20190901|2019-05-09 05:00,9,18,18,17.95,17.97,152
20190901|2019-05-09 05:30,9,17.95,17.95,17.92,17.92,23
20190901|2019-05-09 06:00,9,17.9,17.95,17.88,17.95,80
20190901|2019-05-09 06:30,9,17.9,17.95,17.9,17.95,17
20190901|2019-05-09 07:00,9,17.95,18,17.95,17.98,28
20190901|2019-05-09 07:30,9,18,18.13,18,18.1,56
20190901|2019-05-09 08:00,9,18.15,18.18,18.13,18.13,60
20190901|2019-05-09 08:30,9,18.15,18.15,18.04,18.08,1124
20190901|2019-05-09 09:00,9,18.1,18.27,18.1,18.25,788
20190901|2019-05-09 09:30,9,18.25,18.3,18.09,18.25,720
20190901|2019-05-09 10:00,9,18.25,18.35,18.2,18.35,329
20190901|2019-05-09 10:30,9,18.35,18.37,18.12,18.17,460
20190901|2019-05-09 11:00,9,18.15,18.22,18,18.02,430
20190901|2019-05-09 11:30,9,18,18,17.76,17.9,511
20190901|2019-05-09 12:00,9,17.9,18,17.86,17.92,188
20190901|2019-05-09 12:30,9,17.95,18,17.82,17.9,182
20190901|2019-05-09 13:00,9,17.85,17.95,17.8,17.87,273
20190901|2019-05-09 13:30,9,17.9,18,17.85,18,150
20190901|2019-05-09 14:00,9,18.05,18.07,17.9,17.9,212
20190901|2019-05-09 14:30,9,17.9,17.95,17.85,17.85,884
20190901|2019-05-09 15:00,9,17.9,17.9,17.74,17.74,581
20190901|2019-05-09 15:30,9,17.75,17.8,17.7,17.78,406
20190901|2019-05-09 17:00,10,17.81,17.81,17.75,17.75,44
20190901|2019-05-09 18:00,10,17.85,17.85,17.77,17.77,53
20190901|2019-05-09 18:30,10,17.77,17.77,17.77,17.77,1
20190901|2019-05-09 19:00,10,17.72,17.82,17.55,17.68,39
20190901|2019-05-09 19:30,10,17.6,17.7,17.6,17.7,9
20190901|2019-05-09 20:00,10,17.7,17.72,17.65,17.65,18
20190901|2019-05-09 21:30,10,17.68,17.68,17.68,17.68,8
20190901|2019-05-09 22:00,10,17.8,17.87,17.7,17.75,74
20190901|2019-05-09 22:30,10,17.77,17.86,17.77,17.86,6
20190901|2019-05-09 23:00,10,17.87,17.92,17.87,17.92,2
20190901|2019-05-09 23:30,10,17.93,17.93,17.86,17.86,17
20190901|2019-05-10 00:00,10,17.91,17.91,17.91,17.91,8
20190901|2019-05-10 00:30,10,17.82,17.85,17.8,17.8,41
20190901|2019-05-10 01:00,10,17.7,17.7,17.7,17.7,4
20190901|2019-05-10 01:30,10,17.7,17.75,17.7,17.75,26
20190901|2019-05-10 02:00,10,17.75,17.8,17.7,17.8,133
20190901|2019-05-10 02:30,10,17.8,17.8,17.8,17.8,25
20190901|2019-05-10 03:00,10,17.82,17.82,17.8,17.8,5
20190901|2019-05-10 03:30,10,17.74,17.8,17.74,17.8,35
20190901|2019-05-10 04:30,10,17.75,17.86,17.73,17.81,50
20190901|2019-05-10 05:00,10,17.73,17.75,17.73,17.75,3
20190901|2019-05-10 05:30,10,17.75,17.8,17.75,17.8,28
20190901|2019-05-10 06:00,10,17.75,17.77,17.75,17.77,2
20190901|2019-05-10 06:30,10,17.86,17.88,17.85,17.88,11
20190901|2019-05-10 07:00,10,17.87,17.93,17.87,17.9,28
20190901|2019-05-10 07:30,10,17.9,17.9,17.9,17.9,10
20190901|2019-05-10 08:00,10,17.85,17.86,17.8,17.85,28
20190901|2019-05-10 08:30,10,17.85,17.85,17.6,17.72,425
20190901|2019-05-10 09:00,10,17.75,18,17.72,17.92,374
20190901|2019-05-10 09:30,10,17.9,18.15,17.9,18.15,243
20190901|2019-05-10 10:00,10,18.15,18.2,18.02,18.1,578
20190901|2019-05-10 10:30,10,18.1,18.18,18.03,18.1,226
20190901|2019-05-10 11:00,10,18.05,18.1,17.87,17.9,207
20190901|2019-05-10 11:30,10,17.85,17.85,17.66,17.68,216
20190901|2019-05-10 12:00,10,17.67,17.7,17.57,17.65,262
20190901|2019-05-10 12:30,10,17.65,17.68,17.47,17.55,214
20190901|2019-05-10 13:00,10,17.5,17.6,17.47,17.6,222
20190901|2019-05-10 13:30,10,17.55,17.58,17.41,17.45,477
20190901|2019-05-10 14:00,10,17.45,17.46,17.3,17.33,521
20190901|2019-05-10 14:30,10,17.35,17.46,17.25,17.28,970
20190901|2019-05-10 15:00,10,17.28,17.35,17.25,17.28,397
20190901|2019-05-10 15:30,10,17.28,17.35,17.25,17.35,574
20190901|2019-05-12 17:00,13,17.45,17.84,17.45,17.58,95
20190901|2019-05-12 17:30,13,17.55,17.6,17.55,17.6,73
20190901|2019-05-12 19:00,13,17.65,17.7,17.62,17.66,28
20190901|2019-05-12 19:30,13,17.65,17.65,17.65,17.65,10
20190901|2019-05-12 20:30,13,17.65,17.65,17.65,17.65,2
20190901|2019-05-12 21:00,13,17.7,17.7,17.7,17.7,1
20190901|2019-05-12 21:30,13,17.7,17.71,17.7,17.71,3
20190901|2019-05-13 00:00,13,17.7,17.72,17.67,17.69,19
20190901|2019-05-13 00:30,13,17.7,17.7,17.7,17.7,2
20190901|2019-05-13 01:30,13,17.68,17.68,17.67,17.67,2
20190901|2019-05-13 02:00,13,17.67,17.75,17.67,17.72,228
20190901|2019-05-13 02:30,13,17.71,17.72,17.67,17.72,76
20190901|2019-05-13 03:00,13,17.75,17.8,17.75,17.75,240
20190901|2019-05-13 03:30,13,17.72,17.73,17.68,17.68,217
20190901|2019-05-13 04:00,13,17.65,17.65,17.65,17.65,41
20190901|2019-05-13 04:30,13,17.65,17.66,17.62,17.65,67
20190901|2019-05-13 05:00,13,17.65,17.65,17.65,17.65,12
20190901|2019-05-13 05:30,13,17.7,17.7,17.7,17.7,20
20190901|2019-05-13 06:00,13,17.65,17.7,17.65,17.7,8
20190901|2019-05-13 06:30,13,17.7,17.75,17.7,17.75,10
20190901|2019-05-13 07:00,13,17.8,18.01,17.8,18,104
20190901|2019-05-13 07:30,13,18,18.07,18,18.07,62
20190901|2019-05-13 08:00,13,18.1,18.2,18.1,18.19,81
20190901|2019-05-13 08:30,13,18.17,18.23,17.9,18.13,697
20190901|2019-05-13 09:00,13,18.15,18.23,18.05,18.1,336
20190901|2019-05-13 09:30,13,18.15,18.15,18.05,18.1,178
20190901|2019-05-13 10:00,13,18.05,18.21,18.05,18.2,576
20190901|2019-05-13 10:30,13,18.2,18.32,18.2,18.25,306
20190901|2019-05-13 11:00,13,18.28,18.4,18.28,18.4,254
20190901|2019-05-13 11:30,13,18.4,18.44,18.35,18.43,196
20190901|2019-05-13 12:00,13,18.43,18.47,18.35,18.4,504
20190901|2019-05-13 12:30,13,18.4,18.4,18.25,18.25,113
20190901|2019-05-13 13:00,13,18.25,18.27,18.05,18.05,512
20190901|2019-05-13 13:30,13,18.05,18.2,18,18.05,183
20190901|2019-05-13 14:00,13,18.05,18.27,18,18.25,357
20190901|2019-05-13 14:30,13,18.27,18.45,18.27,18.41,1248
20190901|2019-05-13 15:00,13,18.45,18.47,18.35,18.43,904
20190901|2019-05-13 15:30,13,18.43,18.47,18.42,18.43,127
20190901|2019-05-13 17:00,14,18.45,18.5,18.45,18.45,5
20190901|2019-05-13 17:30,14,18.5,18.5,18.5,18.5,28
20190901|2019-05-13 18:00,14,18.49,18.5,18.49,18.5,16
20190901|2019-05-13 18:30,14,18.5,18.5,18.47,18.47,27
20190901|2019-05-13 19:00,14,18.45,18.45,18.37,18.4,9
20190901|2019-05-13 19:30,14,18.37,18.37,18.27,18.31,99
20190901|2019-05-13 20:00,14,18.27,18.27,18.17,18.18,54
20190901|2019-05-13 20:30,14,18.18,18.2,18.15,18.15,111
20190901|2019-05-13 21:00,14,18.15,18.15,18.13,18.13,7
20190901|2019-05-13 21:30,14,18.11,18.21,18.1,18.2,59
20190901|2019-05-13 22:00,14,18.2,18.2,18.15,18.16,43
20190901|2019-05-13 22:30,14,18.16,18.16,18.16,18.16,3
20190901|2019-05-13 23:00,14,18.16,18.16,18.15,18.15,3
20190901|2019-05-14 00:00,14,18.13,18.13,18.1,18.12,44
20190901|2019-05-14 00:30,14,18.15,18.15,18.15,18.15,14
20190901|2019-05-14 01:00,14,18.15,18.18,18.15,18.18,11
20190901|2019-05-14 01:30,14,18.15,18.15,18.15,18.15,2
20190901|2019-05-14 02:00,14,18.2,18.2,18.15,18.15,107
20190901|2019-05-14 02:30,14,18.15,18.16,18.1,18.15,232
20190901|2019-05-14 03:00,14,18.2,18.23,18.2,18.2,40
20190901|2019-05-14 03:30,14,18.2,18.2,18.15,18.15,72
20190901|2019-05-14 04:00,14,18.15,18.16,18.15,18.15,50
20190901|2019-05-14 04:30,14,18.15,18.15,18.15,18.15,64
20190901|2019-05-14 05:00,14,18.15,18.15,18.12,18.12,42
20190901|2019-05-14 06:00,14,18.15,18.15,18.07,18.07,35
20190901|2019-05-14 06:30,14,18.05,18.1,18.05,18.05,29
20190901|2019-05-14 07:00,14,18.05,18.13,18.05,18.13,96
20190901|2019-05-14 07:30,14,18.15,18.15,18.1,18.1,83
20190901|2019-05-14 08:00,14,18.1,18.17,18.03,18.06,70
20190901|2019-05-14 08:30,14,18.05,18.1,17.87,18,357
20190901|2019-05-14 09:00,14,17.95,18.05,17.9,17.95,307
20190901|2019-05-14 09:30,14,17.95,17.97,17.9,17.95,419
20190901|2019-05-14 10:00,14,17.97,18,17.83,17.85,375
20190901|2019-05-14 10:30,14,17.85,17.9,17.77,17.77,204
20190901|2019-05-14 11:00,14,17.75,17.85,17.75,17.85,161
20190901|2019-05-14 11:30,14,17.85,17.9,17.78,17.78,138
20190901|2019-05-14 12:00,14,17.78,17.78,17.72,17.75,194
20190901|2019-05-14 12:30,14,17.77,17.78,17.75,17.75,134
20190901|2019-05-14 13:00,14,17.8,17.85,17.77,17.8,193
20190901|2019-05-14 13:30,14,17.8,17.85,17.75,17.8,70
20190901|2019-05-14 14:00,14,17.8,17.8,17.72,17.75,214
20190901|2019-05-14 14:30,14,17.76,17.85,17.76,17.8,511
20190901|2019-05-14 15:00,14,17.77,17.85,17.7,17.73,1564
20190901|2019-05-14 15:30,14,17.75,17.8,17.7,17.74,577
20190901|2019-05-14 17:00,15,17.75,17.75,17.75,17.75,6
20190901|2019-05-14 19:00,15,17.75,17.82,17.72,17.81,56
20190901|2019-05-14 19:30,15,17.8,17.8,17.77,17.77,16
20190901|2019-05-14 20:00,15,17.77,17.77,17.77,17.77,5
20190901|2019-05-14 20:30,15,17.72,17.75,17.72,17.72,82
20190901|2019-05-14 21:00,15,17.75,17.75,17.75,17.75,6
20190901|2019-05-14 22:30,15,17.72,17.72,17.72,17.72,5
20190901|2019-05-15 00:00,15,17.7,17.72,17.7,17.72,11
20190901|2019-05-15 00:30,15,17.7,17.7,17.7,17.7,6
20190901|2019-05-15 01:00,15,17.7,17.7,17.7,17.7,3
20190901|2019-05-15 02:00,15,17.7,17.75,17.67,17.75,72
20190901|2019-05-15 02:30,15,17.8,17.8,17.77,17.77,60
20190901|2019-05-15 03:00,15,17.8,17.8,17.8,17.8,37
20190901|2019-05-15 03:30,15,17.77,17.77,17.75,17.75,4
20190901|2019-05-15 04:30,15,17.77,17.82,17.77,17.82,207
20190901|2019-05-15 05:00,15,17.82,17.85,17.82,17.85,73
20190901|2019-05-15 05:30,15,17.86,17.86,17.85,17.85,7
20190901|2019-05-15 06:00,15,17.85,17.85,17.85,17.85,1
20190901|2019-05-15 06:30,15,17.85,17.89,17.85,17.88,14
20190901|2019-05-15 07:00,15,17.87,17.96,17.87,17.95,145
20190901|2019-05-15 07:30,15,17.97,18.05,17.95,17.95,213
20190901|2019-05-15 08:00,15,17.95,18.02,17.92,17.95,87
20190901|2019-05-15 08:30,15,18,18.02,17.87,17.92,358
20190901|2019-05-15 09:00,15,17.9,17.97,17.67,17.67,673
20190901|2019-05-15 09:30,15,17.67,17.7,17.57,17.62,374
20190901|2019-05-15 10:00,15,17.61,17.72,17.55,17.57,311
20190901|2019-05-15 10:30,15,17.58,17.6,17.52,17.57,241
20190901|2019-05-15 11:00,15,17.55,17.65,17.52,17.6,384
20190901|2019-05-15 11:30,15,17.55,17.65,17.55,17.57,246
20190901|2019-05-15 12:00,15,17.57,17.59,17.52,17.55,250
20190901|2019-05-15 12:30,15,17.55,17.56,17.41,17.45,214
20190901|2019-05-15 13:00,15,17.46,17.47,17.4,17.43,214
20190901|2019-05-15 13:30,15,17.42,17.52,17.4,17.48,356
20190901|2019-05-15 14:00,15,17.5,17.52,17.45,17.48,314
20190901|2019-05-15 14:30,15,17.47,17.5,17.45,17.48,469
20190901|2019-05-15 15:00,15,17.47,17.55,17.46,17.52,543
20190901|2019-05-15 15:30,15,17.55,17.55,17.46,17.5,78
20190901|2019-05-15 17:00,16,17.5,17.55,17.5,17.55,5
20190901|2019-05-15 17:30,16,17.55,17.55,17.53,17.53,2
20190901|2019-05-15 18:00,16,17.54,17.54,17.54,17.54,2
20190901|2019-05-15 19:00,16,17.55,17.58,17.55,17.58,59
20190901|2019-05-15 19:30,16,17.58,17.61,17.56,17.61,96
20190901|2019-05-15 20:00,16,17.65,17.67,17.64,17.65,123
20190901|2019-05-15 20:30,16,17.67,17.67,17.67,17.67,1
20190901|2019-05-15 21:30,16,17.58,17.58,17.58,17.58,1
20190901|2019-05-15 22:30,16,17.61,17.61,17.61,17.61,5
20190901|2019-05-15 23:00,16,17.65,17.65,17.65,17.65,4
20190901|2019-05-16 00:00,16,17.65,17.67,17.65,17.67,4
20190901|2019-05-16 01:00,16,17.65,17.65,17.62,17.62,5
20190901|2019-05-16 01:30,16,17.64,17.64,17.64,17.64,2
20190901|2019-05-16 03:30,16,17.6,17.6,17.55,17.55,128
20190901|2019-05-16 04:00,16,17.55,17.56,17.51,17.55,66
20190901|2019-05-16 04:30,16,17.53,17.55,17.51,17.51,17
20190901|2019-05-16 05:00,16,17.53,17.53,17.44,17.44,94
20190901|2019-05-16 05:30,16,17.45,17.5,17.45,17.45,24
20190901|2019-05-16 06:00,16,17.4,17.42,17.4,17.42,14
20190901|2019-05-16 06:30,16,17.42,17.47,17.42,17.45,82
20190901|2019-05-16 07:00,16,17.45,17.45,17.42,17.42,5
20190901|2019-05-16 07:30,16,17.4,17.44,17.37,17.4,27
20190901|2019-05-16 08:00,16,17.4,17.45,17.4,17.45,13
20190901|2019-05-16 08:30,16,17.5,17.5,17.2,17.22,553
20190901|2019-05-16 09:00,16,17.2,17.25,17.15,17.15,556
20190901|2019-05-16 09:30,16,17.15,17.2,17.15,17.15,147
20190901|2019-05-16 10:00,16,17.18,17.18,17.15,17.17,209
20190901|2019-05-16 10:30,16,17.15,17.2,17.1,17.15,142
20190901|2019-05-16 11:00,16,17.16,17.2,17.15,17.15,55
20190901|2019-05-16 11:30,16,17.19,17.23,17.15,17.18,548
20190901|2019-05-16 12:00,16,17.15,17.22,17.15,17.15,126
20190901|2019-05-16 12:30,16,17.15,17.25,17.15,17.2,216
20190901|2019-05-16 13:00,16,17.2,17.25,17.15,17.15,280
20190901|2019-05-16 13:30,16,17.2,17.22,17.12,17.15,297
20190901|2019-05-16 14:00,16,17.15,17.24,17.15,17.21,211
20190901|2019-05-16 14:30,16,17.25,17.32,17.2,17.25,911
20190901|2019-05-16 15:00,16,17.25,17.37,17.2,17.37,968
20190901|2019-05-16 15:30,16,17.35,17.35,17.25,17.25,110
20190901|2019-05-16 17:00,17,17.3,17.3,17.3,17.3,10
20190901|2019-05-16 17:30,17,17.29,17.29,17.29,17.29,1
20190901|2019-05-16 18:30,17,17.27,17.27,17.27,17.27,1
20190901|2019-05-16 20:00,17,17.3,17.3,17.3,17.3,5
20190901|2019-05-16 20:30,17,17.32,17.32,17.29,17.29,3
20190901|2019-05-16 22:00,17,17.32,17.35,17.32,17.35,29
20190901|2019-05-16 23:30,17,17.37,17.37,17.37,17.37,66
20190901|2019-05-17 00:00,17,17.4,17.4,17.37,17.37,12
20190901|2019-05-17 01:30,17,17.4,17.4,17.4,17.4,5
20190901|2019-05-17 02:30,17,17.41,17.41,17.41,17.41,1
20190901|2019-05-17 03:00,17,17.45,17.46,17.45,17.46,26
20190901|2019-05-17 03:30,17,17.5,17.51,17.5,17.5,15
20190901|2019-05-17 04:00,17,17.5,17.5,17.46,17.46,115
20190901|2019-05-17 04:30,17,17.47,17.5,17.43,17.48,63
20190901|2019-05-17 05:00,17,17.46,17.48,17.45,17.45,4
20190901|2019-05-17 05:30,17,17.45,17.48,17.45,17.48,148
20190901|2019-05-17 06:00,17,17.43,17.5,17.43,17.5,2
20190901|2019-05-17 06:30,17,17.55,17.56,17.52,17.53,36
20190901|2019-05-17 07:00,17,17.55,17.55,17.55,17.55,13
20190901|2019-05-17 07:30,17,17.5,17.5,17.5,17.5,20
20190901|2019-05-17 08:00,17,17.55,17.6,17.5,17.59,126
20190901|2019-05-17 08:30,17,17.65,17.65,17.39,17.5,171
20190901|2019-05-17 09:00,17,17.5,17.5,17.32,17.4,392
20190901|2019-05-17 09:30,17,17.4,17.4,17.25,17.3,236
20190901|2019-05-17 10:00,17,17.3,17.35,17.21,17.34,754
20190901|2019-05-17 10:30,17,17.35,17.45,17.32,17.32,538
20190901|2019-05-17 11:00,17,17.35,17.42,17.32,17.4,418
20190901|2019-05-17 11:30,17,17.45,17.45,17.3,17.35,458
20190901|2019-05-17 12:00,17,17.3,17.3,17.25,17.3,161
20190901|2019-05-17 12:30,17,17.32,17.32,17.25,17.26,114
20190901|2019-05-17 13:00,17,17.26,17.32,17.25,17.25,372
20190901|2019-05-17 13:30,17,17.25,17.27,17.2,17.2,412
20190901|2019-05-17 14:00,17,17.2,17.4,17.2,17.32,712
20190901|2019-05-17 14:30,17,17.3,17.42,17.3,17.35,846
20190901|2019-05-17 15:00,17,17.37,17.4,17.3,17.4,761
20190901|2019-05-17 15:30,17,17.35,17.45,17.35,17.38,816
20190901|2019-05-19 17:00,20,17.35,17.4,17.35,17.4,17
20190901|2019-05-19 17:30,20,17.41,17.41,17.41,17.41,8
20190901|2019-05-19 18:30,20,17.35,17.35,17.35,17.35,4
20190901|2019-05-19 19:00,20,17.32,17.34,17.3,17.3,48
20190901|2019-05-19 19:30,20,17.33,17.33,17.31,17.31,3
20190901|2019-05-19 20:00,20,17.28,17.3,17.28,17.3,56
20190901|2019-05-19 20:30,20,17.32,17.34,17.3,17.34,138
20190901|2019-05-19 21:00,20,17.35,17.37,17.35,17.35,24
20190901|2019-05-19 21:30,20,17.32,17.32,17.3,17.32,20
20190901|2019-05-19 22:00,20,17.3,17.31,17.3,17.31,16
20190901|2019-05-19 23:30,20,17.3,17.3,17.3,17.3,10
20190901|2019-05-20 00:00,20,17.32,17.32,17.32,17.32,2
20190901|2019-05-20 00:30,20,17.33,17.33,17.33,17.33,1
20190901|2019-05-20 01:00,20,17.32,17.33,17.32,17.32,3
20190901|2019-05-20 02:00,20,17.35,17.35,17.35,17.35,2
20190901|2019-05-20 02:30,20,17.32,17.37,17.32,17.35,59
20190901|2019-05-20 03:00,20,17.27,17.29,17.27,17.29,6
20190901|2019-05-20 03:30,20,17.35,17.48,17.35,17.47,62
20190901|2019-05-20 04:00,20,17.46,17.52,17.45,17.5,34
20190901|2019-05-20 04:30,20,17.47,17.47,17.45,17.46,20
20190901|2019-05-20 05:00,20,17.46,17.6,17.46,17.6,52
20190901|2019-05-20 05:30,20,17.57,17.6,17.57,17.6,14
20190901|2019-05-20 06:00,20,17.6,17.6,17.52,17.54,11
20190901|2019-05-20 06:30,20,17.52,17.55,17.52,17.52,30
20190901|2019-05-20 07:00,20,17.55,17.62,17.55,17.6,34
20190901|2019-05-20 07:30,20,17.62,17.64,17.56,17.59,48
20190901|2019-05-20 08:00,20,17.57,17.6,17.54,17.55,18
20190901|2019-05-20 08:30,20,17.52,17.7,17.5,17.53,746
20190901|2019-05-20 09:00,20,17.55,17.6,17.38,17.4,173
20190901|2019-05-20 09:30,20,17.4,17.45,17.35,17.38,224
20190901|2019-05-20 10:00,20,17.35,17.5,17.35,17.41,130
20190901|2019-05-20 10:30,20,17.4,17.5,17.4,17.45,99
20190901|2019-05-20 11:00,20,17.42,17.42,17.3,17.4,120
20190901|2019-05-20 11:30,20,17.37,17.43,17.3,17.43,119
20190901|2019-05-20 12:00,20,17.4,17.45,17.35,17.35,59
20190901|2019-05-20 12:30,20,17.35,17.4,17.3,17.4,101
20190901|2019-05-20 13:00,20,17.36,17.46,17.35,17.46,298
20190901|2019-05-20 13:30,20,17.45,17.55,17.45,17.48,260
20190901|2019-05-20 14:00,20,17.45,17.6,17.45,17.53,175
20190901|2019-05-20 14:30,20,17.5,17.55,17.46,17.52,527
20190901|2019-05-20 15:00,20,17.55,17.6,17.45,17.57,612
20190901|2019-05-20 15:30,20,17.6,17.6,17.52,17.52,93
20190901|2019-05-20 17:00,21,17.55,17.55,17.55,17.55,25
20190901|2019-05-20 17:30,21,17.55,17.55,17.5,17.52,147
20190901|2019-05-20 18:00,21,17.49,17.5,17.49,17.5,2
20190901|2019-05-20 18:30,21,17.5,17.52,17.47,17.5,55
20190901|2019-05-20 19:00,21,17.47,17.52,17.42,17.42,182
20190901|2019-05-20 19:30,21,17.42,17.42,17.41,17.41,43
20190901|2019-05-20 20:00,21,17.42,17.42,17.41,17.41,7
20190901|2019-05-20 20:30,21,17.4,17.4,17.39,17.39,7
20190901|2019-05-20 21:00,21,17.4,17.42,17.4,17.42,2
20190901|2019-05-20 21:30,21,17.4,17.4,17.4,17.4,22
20190901|2019-05-21 01:00,21,17.4,17.4,17.4,17.4,20
20190901|2019-05-21 02:00,21,17.37,17.43,17.36,17.41,68
20190901|2019-05-21 02:30,21,17.45,17.45,17.4,17.4,34
20190901|2019-05-21 03:00,21,17.4,17.4,17.4,17.4,3
20190901|2019-05-21 03:30,21,17.4,17.4,17.4,17.4,8
20190901|2019-05-21 04:00,21,17.4,17.4,17.4,17.4,2
20190901|2019-05-21 04:30,21,17.37,17.37,17.35,17.35,24
20190901|2019-05-21 05:00,21,17.35,17.35,17.33,17.35,76
20190901|2019-05-21 05:30,21,17.35,17.35,17.35,17.35,4
20190901|2019-05-21 06:00,21,17.37,17.38,17.37,17.38,6
20190901|2019-05-21 06:30,21,17.37,17.37,17.37,17.37,1
20190901|2019-05-21 07:00,21,17.35,17.36,17.35,17.36,6
20190901|2019-05-21 07:30,21,17.35,17.35,17.3,17.3,58
20190901|2019-05-21 08:00,21,17.31,17.32,17.31,17.32,32
20190901|2019-05-21 08:30,21,17.32,17.32,17.22,17.27,534
20190901|2019-05-21 09:00,21,17.27,17.35,17.22,17.3,650
20190901|2019-05-21 09:30,21,17.25,17.28,17.2,17.22,357
20190901|2019-05-21 10:00,21,17.22,17.28,17.2,17.25,161
20190901|2019-05-21 10:30,21,17.25,17.33,17.25,17.28,500
20190901|2019-05-21 11:00,21,17.25,17.27,17.2,17.25,521
20190901|2019-05-21 11:30,21,17.25,17.28,17.2,17.27,254
20190901|2019-05-21 12:00,21,17.27,17.28,17.2,17.2,227
20190901|2019-05-21 12:30,21,17.2,17.23,17.2,17.2,38
20190901|2019-05-21 13:00,21,17.2,17.23,17.2,17.2,373
20190901|2019-05-21 13:30,21,17.2,17.27,17.15,17.25,396
20190901|2019-05-21 14:00,21,17.25,17.27,17.2,17.2,345
20190901|2019-05-21 14:30,21,17.2,17.25,17.15,17.22,899
20190901|2019-05-21 15:00,21,17.2,17.25,17.15,17.2,1062
20190901|2019-05-21 15:30,21,17.2,17.25,17.11,17.12,1130
20190901|2019-05-21 17:00,22,17.15,17.15,17.11,17.11,57
20190901|2019-05-21 18:00,22,17.1,17.1,17.1,17.1,2
20190901|2019-05-21 19:00,22,17.11,17.14,17.1,17.1,41
20190901|2019-05-21 19:30,22,17.1,17.16,17.1,17.16,69
20190901|2019-05-21 20:00,22,17.16,17.16,17.15,17.15,9
20190901|2019-05-21 20:30,22,17.15,17.15,17.1,17.1,15
20190901|2019-05-21 21:00,22,17.1,17.1,17.1,17.1,6
20190901|2019-05-21 22:00,22,17.12,17.12,17.11,17.11,3
20190901|2019-05-21 22:30,22,17.14,17.14,17.14,17.14,5
20190901|2019-05-21 23:30,22,17.15,17.16,17.14,17.15,34
20190901|2019-05-22 00:00,22,17.15,17.15,17.15,17.15,6
20190901|2019-05-22 00:30,22,17.16,17.16,17.16,17.16,22
20190901|2019-05-22 01:00,22,17.19,17.21,17.17,17.2,50
20190901|2019-05-22 01:30,22,17.2,17.2,17.2,17.2,11
20190901|2019-05-22 02:00,22,17.2,17.22,17.2,17.2,45
20190901|2019-05-22 02:30,22,17.2,17.22,17.16,17.22,65
20190901|2019-05-22 03:00,22,17.25,17.25,17.15,17.17,39
20190901|2019-05-22 03:30,22,17.17,17.18,17.15,17.18,73
20190901|2019-05-22 04:00,22,17.18,17.2,17.15,17.15,40
20190901|2019-05-22 04:30,22,17.13,17.17,17.1,17.15,167
20190901|2019-05-22 05:00,22,17.14,17.14,17.07,17.1,110
20190901|2019-05-22 05:30,22,17.1,17.12,17.1,17.1,8
20190901|2019-05-22 06:00,22,17.12,17.2,17.12,17.17,339
20190901|2019-05-22 06:30,22,17.17,17.25,17.17,17.25,34
20190901|2019-05-22 07:00,22,17.25,17.31,17.2,17.3,222
20190901|2019-05-22 07:30,22,17.25,17.25,17.25,17.25,33
20190901|2019-05-22 08:00,22,17.25,17.27,17.21,17.22,158
20190901|2019-05-22 08:30,22,17.22,17.25,17.15,17.15,730
20190901|2019-05-22 09:00,22,17.15,17.27,17.15,17.15,1326
20190901|2019-05-22 09:30,22,17.2,17.21,17.15,17.2,551
20190901|2019-05-22 10:00,22,17.2,17.24,17.15,17.18,550
20190901|2019-05-22 10:30,22,17.18,17.26,17.18,17.22,654
20190901|2019-05-22 11:00,22,17.22,17.23,17.15,17.2,1584
20190901|2019-05-22 11:30,22,17.25,17.34,17.23,17.28,1087
20190901|2019-05-22 12:00,22,17.27,17.3,17.22,17.27,675
20190901|2019-05-22 12:30,22,17.3,17.32,17.14,17.15,424
20190901|2019-05-22 13:00,22,17.18,17.22,17.17,17.17,153
20190901|2019-05-22 13:30,22,17.17,17.2,17.1,17.17,331
20190901|2019-05-22 14:00,22,17.15,17.22,17.15,17.18,252
20190901|2019-05-22 14:30,22,17.18,17.19,17.1,17.17,1432
20190901|2019-05-22 15:00,22,17.15,17.3,17.15,17.23,581
20190901|2019-05-22 15:30,22,17.2,17.25,17.2,17.22,259
20190901|2019-05-22 17:00,23,17.2,17.27,17.2,17.27,77
20190901|2019-05-22 17:30,23,17.27,17.27,17.25,17.25,24
20190901|2019-05-22 18:00,23,17.25,17.27,17.24,17.25,5
20190901|2019-05-22 19:00,23,17.27,17.32,17.27,17.27,26
20190901|2019-05-22 19:30,23,17.3,17.31,17.3,17.3,5
20190901|2019-05-22 20:00,23,17.33,17.35,17.33,17.33,13
20190901|2019-05-22 20:30,23,17.35,17.4,17.35,17.39,6
20190901|2019-05-22 21:00,23,17.38,17.4,17.37,17.38,54
20190901|2019-05-22 21:30,23,17.38,17.38,17.33,17.35,184
20190901|2019-05-22 22:00,23,17.35,17.39,17.35,17.39,3
20190901|2019-05-22 23:30,23,17.38,17.38,17.38,17.38,20
20190901|2019-05-23 00:00,23,17.4,17.4,17.4,17.4,3
20190901|2019-05-23 00:30,23,17.4,17.4,17.4,17.4,8
20190901|2019-05-23 01:00,23,17.4,17.4,17.4,17.4,3
20190901|2019-05-23 01:30,23,17.45,17.47,17.43,17.47,93
20190901|2019-05-23 02:00,23,17.45,17.51,17.45,17.48,260
20190901|2019-05-23 02:30,23,17.5,17.53,17.47,17.5,75
20190901|2019-05-23 03:00,23,17.47,17.57,17.47,17.55,70
20190901|2019-05-23 03:30,23,17.57,17.58,17.55,17.55,98
20190901|2019-05-23 04:00,23,17.55,17.58,17.5,17.55,12
20190901|2019-05-23 04:30,23,17.59,17.61,17.57,17.6,181
20190901|2019-05-23 05:00,23,17.63,17.63,17.62,17.62,3
20190901|2019-05-23 05:30,23,17.57,17.57,17.55,17.57,107
20190901|2019-05-23 06:00,23,17.57,17.57,17.54,17.55,144
20190901|2019-05-23 06:30,23,17.52,17.55,17.52,17.55,79
20190901|2019-05-23 07:00,23,17.51,17.57,17.51,17.55,53
20190901|2019-05-23 07:30,23,17.52,17.55,17.49,17.55,63
20190901|2019-05-23 08:00,23,17.57,17.57,17.52,17.54,73
20190901|2019-05-23 08:30,23,17.55,17.73,17.5,17.6,845
20190901|2019-05-23 09:00,23,17.63,17.7,17.51,17.62,757
20190901|2019-05-23 09:30,23,17.63,17.65,17.52,17.55,480
20190901|2019-05-23 10:00,23,17.55,17.65,17.55,17.6,456
20190901|2019-05-23 10:30,23,17.63,17.74,17.6,17.72,483
20190901|2019-05-23 11:00,23,17.74,17.74,17.67,17.71,682
20190901|2019-05-23 11:30,23,17.7,17.78,17.65,17.75,776
20190901|2019-05-23 12:00,23,17.8,17.83,17.71,17.72,241
20190901|2019-05-23 12:30,23,17.72,17.8,17.65,17.77,206
20190901|2019-05-23 13:00,23,17.77,17.82,17.72,17.75,153
20190901|2019-05-23 13:30,23,17.75,17.81,17.72,17.73,230
20190901|2019-05-23 14:00,23,17.75,17.76,17.6,17.62,741
20190901|2019-05-23 14:30,23,17.65,17.77,17.6,17.65,1107
20190901|2019-05-23 15:00,23,17.65,17.75,17.63,17.75,1154
20190901|2019-05-23 15:30,23,17.74,17.75,17.7,17.75,279
20190901|2019-05-23 17:00,24,17.7,17.7,17.67,17.67,7
20190901|2019-05-23 17:30,24,17.65,17.7,17.65,17.7,64
20190901|2019-05-23 18:00,24,17.67,17.67,17.67,17.67,1
20190901|2019-05-23 18:30,24,17.67,17.68,17.63,17.65,27
20190901|2019-05-23 19:00,24,17.63,17.63,17.55,17.55,75
20190901|2019-05-23 19:30,24,17.57,17.57,17.57,17.57,1
20190901|2019-05-23 20:00,24,17.58,17.58,17.52,17.52,176
20190901|2019-05-23 20:30,24,17.55,17.55,17.51,17.51,34
20190901|2019-05-23 21:00,24,17.55,17.57,17.55,17.57,6
20190901|2019-05-23 21:30,24,17.55,17.55,17.55,17.55,6
20190901|2019-05-23 23:00,24,17.55,17.55,17.55,17.55,19
20190901|2019-05-24 00:00,24,17.55,17.55,17.55,17.55,9
20190901|2019-05-24 00:30,24,17.54,17.54,17.54,17.54,2
20190901|2019-05-24 01:00,24,17.55,17.55,17.55,17.55,1
20190901|2019-05-24 01:30,24,17.51,17.52,17.51,17.52,2
20190901|2019-05-24 02:00,24,17.55,17.57,17.51,17.51,83
20190901|2019-05-24 02:30,24,17.51,17.51,17.44,17.44,171
20190901|2019-05-24 03:00,24,17.42,17.42,17.42,17.42,10
20190901|2019-05-24 04:00,24,17.45,17.45,17.41,17.41,5
20190901|2019-05-24 04:30,24,17.45,17.45,17.42,17.45,73
20190901|2019-05-24 05:00,24,17.42,17.42,17.42,17.42,1
20190901|2019-05-24 05:30,24,17.4,17.4,17.4,17.4,3
20190901|2019-05-24 06:30,24,17.41,17.5,17.41,17.5,148
20190901|2019-05-24 07:00,24,17.51,17.55,17.5,17.5,85
20190901|2019-05-24 07:30,24,17.53,17.57,17.5,17.5,87
20190901|2019-05-24 08:00,24,17.51,17.52,17.45,17.45,163
20190901|2019-05-24 08:30,24,17.45,17.5,17.37,17.42,412
20190901|2019-05-24 09:00,24,17.41,17.52,17.41,17.52,571
20190901|2019-05-24 09:30,24,17.54,17.67,17.5,17.65,361
20190901|2019-05-24 10:00,24,17.63,17.68,17.58,17.6,86
20190901|2019-05-24 10:30,24,17.58,17.6,17.55,17.59,145
20190901|2019-05-24 11:00,24,17.6,17.63,17.55,17.55,525
20190901|2019-05-24 11:30,24,17.57,17.57,17.47,17.48,349
20190901|2019-05-24 12:00,24,17.47,17.57,17.47,17.57,144
20190901|2019-05-24 12:30,24,17.57,17.58,17.53,17.58,97
20190901|2019-05-24 13:00,24,17.57,17.63,17.56,17.61,254
20190901|2019-05-24 13:30,24,17.61,17.67,17.58,17.65,540
20190901|2019-05-24 14:00,24,17.65,17.7,17.6,17.62,676
20190901|2019-05-24 14:30,24,17.6,17.8,17.56,17.77,1469
20190901|2019-05-24 15:00,24,17.76,17.77,17.59,17.6,817
20190901|2019-05-24 15:30,24,17.63,17.7,17.6,17.67,166
20191001|2019-02-04 09:00,4,18.79,18.79,18.77,18.77,11
20191001|2019-02-04 09:30,4,18.75,18.75,18.7,18.7,16
20191001|2019-02-04 10:00,4,18.7,18.7,18.67,18.67,16
20191001|2019-02-04 10:30,4,18.66,18.66,18.65,18.65,7
20191001|2019-02-04 11:00,4,18.65,18.65,18.65,18.65,1
20191001|2019-02-04 11:30,4,18.65,18.65,18.65,18.65,4
20191001|2019-02-04 12:30,4,18.65,18.65,18.65,18.65,2
20191001|2019-02-04 13:00,4,18.63,18.63,18.6,18.61,5
20191001|2019-02-04 13:30,4,18.63,18.63,18.63,18.63,1
20191001|2019-02-04 14:00,4,18.55,18.55,18.54,18.55,12
20191001|2019-02-04 15:30,4,18.59,18.59,18.59,18.59,9
20191001|2019-02-05 09:00,5,18.4,18.4,18.28,18.28,24
20191001|2019-02-05 09:30,5,18.17,18.17,18.17,18.17,6
20191001|2019-02-05 10:00,5,18.17,18.25,18.17,18.25,143
20191001|2019-02-05 10:30,5,18.25,18.3,18.23,18.28,45
20191001|2019-02-05 11:00,5,18.28,18.31,18.28,18.3,16
20191001|2019-02-05 11:30,5,18.3,18.35,18.28,18.33,13
20191001|2019-02-05 12:00,5,18.33,18.35,18.31,18.31,5
20191001|2019-02-05 12:30,5,18.32,18.32,18.32,18.32,1
20191001|2019-02-05 13:30,5,18.32,18.32,18.32,18.32,3
20191001|2019-02-05 14:30,5,18.3,18.3,18.27,18.29,7
20191001|2019-02-05 15:30,5,18.32,18.32,18.32,18.32,1
20191001|2019-02-06 01:30,6,18.35,18.36,18.35,18.36,5
20191001|2019-02-06 02:00,6,18.36,18.36,18.36,18.36,1
20191001|2019-02-06 09:00,6,18.26,18.26,18.26,18.26,1
20191001|2019-02-06 09:30,6,18.22,18.22,18.22,18.22,1
20191001|2019-02-06 10:00,6,18.23,18.23,18.23,18.23,1
20191001|2019-02-06 11:30,6,18.27,18.27,18.27,18.27,4
20191001|2019-02-06 12:00,6,18.25,18.26,18.25,18.26,18
20191001|2019-02-06 12:30,6,18.26,18.26,18.24,18.24,7
20191001|2019-02-06 14:00,6,18.28,18.3,18.28,18.28,56
20191001|2019-02-06 14:30,6,18.28,18.28,18.2,18.22,80
20191001|2019-02-06 15:00,6,18.2,18.2,18.16,18.17,47
20191001|2019-02-07 07:00,7,18.48,18.48,18.48,18.48,5
20191001|2019-02-07 07:30,7,18.5,18.5,18.5,18.5,7
20191001|2019-02-07 08:00,7,18.47,18.47,18.47,18.47,1
20191001|2019-02-07 08:30,7,18.48,18.5,18.48,18.5,40
20191001|2019-02-07 09:00,7,18.5,18.5,18.45,18.46,31
20191001|2019-02-07 09:30,7,18.42,18.55,18.42,18.55,39
20191001|2019-02-07 10:00,7,18.55,18.6,18.52,18.6,41
20191001|2019-02-07 10:30,7,18.65,18.66,18.57,18.63,39
20191001|2019-02-07 11:00,7,18.58,18.6,18.55,18.6,11
20191001|2019-02-07 11:30,7,18.58,18.66,18.58,18.66,4
20191001|2019-02-07 12:00,7,18.6,18.6,18.52,18.53,24
20191001|2019-02-07 12:30,7,18.53,18.53,18.46,18.47,74
20191001|2019-02-07 13:00,7,18.48,18.55,18.48,18.48,95
20191001|2019-02-07 13:30,7,18.46,18.46,18.46,18.46,18
20191001|2019-02-07 14:00,7,18.51,18.51,18.51,18.51,3
20191001|2019-02-07 14:30,7,18.49,18.5,18.49,18.49,37
20191001|2019-02-07 15:00,7,18.5,18.5,18.47,18.47,54
20191001|2019-02-07 15:30,7,18.45,18.45,18.45,18.45,3
20191001|2019-02-08 08:30,8,18.59,18.59,18.59,18.59,1
20191001|2019-02-08 09:00,8,18.6,18.65,18.55,18.65,195
20191001|2019-02-08 10:00,8,18.7,18.7,18.56,18.59,72
20191001|2019-02-08 10:30,8,18.62,18.62,18.62,18.62,1
20191001|2019-02-08 11:00,8,18.53,18.53,18.53,18.53,2
20191001|2019-02-08 11:30,8,18.55,18.55,18.47,18.47,18
20191001|2019-02-08 12:00,8,18.5,18.5,18.5,18.5,10
20191001|2019-02-08 12:30,8,18.49,18.49,18.49,18.49,36
20191001|2019-02-08 13:00,8,18.4,18.4,18.35,18.35,30
20191001|2019-02-08 13:30,8,18.34,18.34,18.34,18.34,1
20191001|2019-02-08 14:00,8,18.38,18.43,18.38,18.43,6
20191001|2019-02-08 14:30,8,18.42,18.44,18.42,18.44,8
20191001|2019-02-08 15:00,8,18.42,18.42,18.32,18.37,22
20191001|2019-02-08 15:30,8,18.4,18.4,18.37,18.38,21
20191001|2019-02-10 23:00,11,18.35,18.35,18.35,18.35,1
20191001|2019-02-11 02:00,11,18.36,18.36,18.36,18.36,1
20191001|2019-02-11 02:30,11,18.32,18.34,18.32,18.34,38
20191001|2019-02-11 03:00,11,18.37,18.37,18.3,18.3,12
20191001|2019-02-11 08:00,11,18.3,18.33,18.27,18.33,37
20191001|2019-02-11 08:30,11,18.35,18.44,18.33,18.44,226
20191001|2019-02-11 09:00,11,18.41,18.46,18.36,18.43,46
20191001|2019-02-11 09:30,11,18.45,18.45,18.41,18.41,36
20191001|2019-02-11 10:00,11,18.45,18.5,18.45,18.5,24
20191001|2019-02-11 10:30,11,18.45,18.45,18.44,18.45,29
20191001|2019-02-11 11:00,11,18.41,18.41,18.41,18.41,1
20191001|2019-02-11 12:00,11,18.36,18.36,18.27,18.31,99
20191001|2019-02-11 12:30,11,18.37,18.37,18.37,18.37,4
20191001|2019-02-11 13:00,11,18.4,18.4,18.38,18.38,10
20191001|2019-02-11 13:30,11,18.4,18.4,18.35,18.35,26
20191001|2019-02-11 14:00,11,18.35,18.35,18.31,18.34,15
20191001|2019-02-11 14:30,11,18.35,18.36,18.33,18.35,103
20191001|2019-02-11 15:00,11,18.33,18.4,18.33,18.4,48
20191001|2019-02-12 06:30,12,18.12,18.15,18.11,18.14,35
20191001|2019-02-12 07:00,12,18.12,18.12,18.11,18.12,28
20191001|2019-02-12 08:00,12,18.11,18.11,18.11,18.11,2
20191001|2019-02-12 08:30,12,18.11,18.17,18.1,18.17,78
20191001|2019-02-12 09:00,12,18.18,18.29,18.18,18.25,116
20191001|2019-02-12 09:30,12,18.26,18.28,18.23,18.28,23
20191001|2019-02-12 10:00,12,18.26,18.31,18.26,18.31,9
20191001|2019-02-12 10:30,12,18.29,18.29,18.22,18.22,19
20191001|2019-02-12 11:00,12,18.22,18.24,18.2,18.2,24
20191001|2019-02-12 11:30,12,18.22,18.26,18.21,18.24,117
20191001|2019-02-12 12:00,12,18.24,18.24,18.23,18.23,52
20191001|2019-02-12 12:30,12,18.23,18.24,18.14,18.17,315
20191001|2019-02-12 13:30,12,18.2,18.27,18.17,18.24,133
20191001|2019-02-12 14:00,12,18.25,18.29,18.23,18.29,160
20191001|2019-02-12 14:30,12,18.28,18.3,18.27,18.27,121
20191001|2019-02-12 15:00,12,18.3,18.33,18.28,18.3,129
20191001|2019-02-12 15:30,12,18.33,18.35,18.33,18.33,5
20191001|2019-02-12 19:30,13,18.26,18.29,18.26,18.29,6
20191001|2019-02-12 20:00,13,18.3,18.3,18.3,18.3,1
20191001|2019-02-13 08:00,13,18.25,18.26,18.25,18.26,9
20191001|2019-02-13 08:30,13,18.26,18.3,18.25,18.25,119
20191001|2019-02-13 09:00,13,18.26,18.3,18.11,18.15,195
20191001|2019-02-13 09:30,13,18.15,18.19,18.15,18.19,91
20191001|2019-02-13 10:00,13,18.19,18.23,18.14,18.23,223
20191001|2019-02-13 10:30,13,18.23,18.26,18.23,18.23,67
20191001|2019-02-13 11:00,13,18.22,18.25,18.22,18.25,22
20191001|2019-02-13 11:30,13,18.25,18.27,18.25,18.26,72
20191001|2019-02-13 12:00,13,18.24,18.26,18.21,18.21,21
20191001|2019-02-13 12:30,13,18.21,18.25,18.21,18.25,25
20191001|2019-02-13 13:00,13,18.25,18.25,18.21,18.24,18
20191001|2019-02-13 13:30,13,18.25,18.27,18.21,18.23,23
20191001|2019-02-13 14:00,13,18.23,18.25,18.21,18.22,31
20191001|2019-02-13 14:30,13,18.22,18.22,18.17,18.22,38
20191001|2019-02-13 15:00,13,18.22,18.22,18.2,18.2,7
20191001|2019-02-13 15:30,13,18.22,18.22,18.21,18.21,2
20191001|2019-02-14 07:30,14,18.3,18.31,18.29,18.29,13
20191001|2019-02-14 08:00,14,18.35,18.35,18.35,18.35,1
20191001|2019-02-14 08:30,14,18.35,18.36,18.34,18.36,3
20191001|2019-02-14 09:00,14,18.3,18.33,18.25,18.27,6
20191001|2019-02-14 09:30,14,18.35,18.35,18.35,18.35,3
20191001|2019-02-14 10:00,14,18.3,18.3,18.28,18.3,22
20191001|2019-02-14 10:30,14,18.3,18.32,18.27,18.32,15
20191001|2019-02-14 11:00,14,18.22,18.23,18.2,18.2,10
20191001|2019-02-14 11:30,14,18.2,18.21,18.2,18.2,6
20191001|2019-02-14 12:00,14,18.2,18.2,18.2,18.2,5
20191001|2019-02-14 12:30,14,18.15,18.18,18.15,18.18,3
20191001|2019-02-14 13:00,14,18.21,18.21,18.21,18.21,4
20191001|2019-02-14 13:30,14,18.24,18.24,18.13,18.15,128
20191001|2019-02-14 14:00,14,18.18,18.2,18.15,18.2,6
20191001|2019-02-14 14:30,14,18.2,18.25,18.2,18.23,16
20191001|2019-02-14 15:00,14,18.3,18.35,18.28,18.35,15
20191001|2019-02-14 15:30,14,18.32,18.35,18.3,18.31,46
20191001|2019-02-14 17:30,15,18.35,18.35,18.35,18.35,29
20191001|2019-02-14 18:00,15,18.35,18.36,18.33,18.36,16
20191001|2019-02-14 18:30,15,18.4,18.4,18.4,18.4,2
20191001|2019-02-14 19:30,15,18.38,18.38,18.38,18.38,3
20191001|2019-02-14 20:00,15,18.45,18.45,18.42,18.43,15
20191001|2019-02-14 20:30,15,18.45,18.45,18.43,18.45,11
20191001|2019-02-14 21:00,15,18.45,18.45,18.42,18.45,9
20191001|2019-02-14 23:00,15,18.5,18.5,18.47,18.5,16
20191001|2019-02-15 00:00,15,18.48,18.48,18.48,18.48,2
20191001|2019-02-15 01:30,15,18.5,18.5,18.5,18.5,2
20191001|2019-02-15 02:30,15,18.43,18.45,18.43,18.45,4
20191001|2019-02-15 03:30,15,18.4,18.42,18.4,18.42,14
20191001|2019-02-15 04:00,15,18.4,18.4,18.4,18.4,1
20191001|2019-02-15 04:30,15,18.35,18.35,18.32,18.32,17
20191001|2019-02-15 05:00,15,18.32,18.32,18.32,18.32,1
20191001|2019-02-15 06:00,15,18.32,18.33,18.32,18.33,2
20191001|2019-02-15 08:00,15,18.25,18.25,18.19,18.19,13
20191001|2019-02-15 08:30,15,18.21,18.3,18.19,18.27,62
20191001|2019-02-15 09:00,15,18.3,18.3,18.25,18.26,62
20191001|2019-02-15 09:30,15,18.26,18.26,18.17,18.18,67
20191001|2019-02-15 10:00,15,18.18,18.2,18.16,18.18,36
20191001|2019-02-15 10:30,15,18.2,18.2,18.16,18.16,28
20191001|2019-02-15 11:00,15,18.16,18.16,18.11,18.13,50
20191001|2019-02-15 11:30,15,18.15,18.15,18.11,18.13,31
20191001|2019-02-15 12:00,15,18.17,18.18,18.17,18.18,6
20191001|2019-02-15 12:30,15,18.2,18.2,18.17,18.18,35
20191001|2019-02-15 13:00,15,18.18,18.18,18.18,18.18,4
20191001|2019-02-15 13:30,15,18.19,18.19,18.16,18.16,42
20191001|2019-02-15 14:00,15,18.15,18.2,18.15,18.19,45
20191001|2019-02-15 14:30,15,18.17,18.17,18.16,18.16,3
20191001|2019-02-15 15:00,15,18.17,18.17,18.1,18.1,59
20191001|2019-02-15 15:30,15,18.1,18.12,18.1,18.11,24
20191001|2019-02-17 17:30,18,18.05,18.05,18.05,18.05,1
20191001|2019-02-17 18:00,18,18.07,18.11,18.07,18.11,45
20191001|2019-02-17 18:30,18,18.11,18.14,18.11,18.13,8
20191001|2019-02-17 19:00,18,18.14,18.14,18.14,18.14,60
20191001|2019-02-17 19:30,18,18.14,18.14,18.11,18.11,58
20191001|2019-02-17 20:00,18,18.11,18.11,18.11,18.11,14
20191001|2019-02-18 09:30,18,18.08,18.1,18.04,18.04,6
20191001|2019-02-18 19:00,19,18.04,18.04,18.04,18.04,5
20191001|2019-02-18 19:30,19,18.04,18.05,18.04,18.04,30
20191001|2019-02-18 20:00,19,18.04,18.04,18.04,18.04,30
20191001|2019-02-18 20:30,19,18.04,18.05,18.04,18.04,30
20191001|2019-02-18 21:00,19,18.04,18.04,18.04,18.04,30
20191001|2019-02-18 21:30,19,18.04,18.05,18.04,18.05,29
20191001|2019-02-18 22:00,19,18.05,18.05,18.05,18.05,27
20191001|2019-02-18 22:30,19,18.05,18.05,18.05,18.05,1
20191001|2019-02-19 01:30,19,18.05,18.05,18.05,18.05,1
20191001|2019-02-19 05:00,19,18.1,18.1,18.1,18.1,6
20191001|2019-02-19 05:30,19,18.1,18.13,18.1,18.1,26
20191001|2019-02-19 08:30,19,18.11,18.11,17.99,18.05,137
20191001|2019-02-19 09:00,19,18.05,18.05,18.01,18.01,29
20191001|2019-02-19 09:30,19,18.01,18.01,17.99,18,43
20191001|2019-02-19 10:00,19,18.02,18.03,18,18.03,16
20191001|2019-02-19 10:30,19,18.03,18.03,18.01,18.02,8
20191001|2019-02-19 11:00,19,18.03,18.03,18,18.01,21
20191001|2019-02-19 11:30,19,18.01,18.01,18,18.01,6
20191001|2019-02-19 12:00,19,18.01,18.01,18.01,18.01,7
20191001|2019-02-19 12:30,19,18.01,18.01,17.98,18,8
20191001|2019-02-19 13:00,19,17.98,17.99,17.95,17.95,31
20191001|2019-02-19 13:30,19,17.95,17.96,17.95,17.95,33
20191001|2019-02-19 14:00,19,17.95,17.95,17.91,17.93,49
20191001|2019-02-19 14:30,19,17.93,18,17.93,17.99,29
20191001|2019-02-19 15:00,19,18.02,18.07,18.02,18.07,15
20191001|2019-02-19 15:30,19,18.09,18.09,18.06,18.06,2
20191001|2019-02-20 04:00,20,18.15,18.15,18.15,18.15,1
20191001|2019-02-20 06:30,20,18.1,18.1,18.08,18.09,11
20191001|2019-02-20 07:00,20,18.09,18.1,18.09,18.1,46
20191001|2019-02-20 07:30,20,18.1,18.1,18.09,18.09,37
20191001|2019-02-20 08:00,20,18.09,18.09,18.06,18.06,116
20191001|2019-02-20 08:30,20,18.07,18.11,18.05,18.05,231
20191001|2019-02-20 09:00,20,18.03,18.05,18.03,18.05,21
20191001|2019-02-20 09:30,20,18.03,18.05,18,18,36
20191001|2019-02-20 10:00,20,18.03,18.05,17.95,17.95,32
20191001|2019-02-20 10:30,20,17.97,18.01,17.91,18,280
20191001|2019-02-20 11:00,20,18.04,18.04,18.03,18.04,214
20191001|2019-02-20 11:30,20,18.05,18.08,18.05,18.07,208
20191001|2019-02-20 12:00,20,18.01,18.01,17.92,17.94,138
20191001|2019-02-20 12:30,20,17.93,17.97,17.87,17.92,170
20191001|2019-02-20 13:00,20,17.97,18.05,17.95,18.05,30
20191001|2019-02-20 13:30,20,17.9,17.91,17.9,17.91,8
20191001|2019-02-20 14:00,20,17.85,17.89,17.85,17.85,5
20191001|2019-02-20 14:30,20,17.87,17.87,17.86,17.86,4
20191001|2019-02-20 15:00,20,17.87,17.9,17.85,17.9,69
20191001|2019-02-20 20:30,21,17.86,17.86,17.85,17.85,4
20191001|2019-02-21 04:30,21,17.81,17.81,17.81,17.81,1
20191001|2019-02-21 06:30,21,17.85,17.9,17.83,17.9,37
20191001|2019-02-21 08:00,21,17.92,17.92,17.9,17.91,55
20191001|2019-02-21 08:30,21,17.94,18.05,17.9,18.03,149
20191001|2019-02-21 09:00,21,18,18,18,18,2
20191001|2019-02-21 09:30,21,17.99,18,17.95,17.95,255
20191001|2019-02-21 10:00,21,17.95,17.95,17.9,17.9,3
20191001|2019-02-21 10:30,21,17.91,17.91,17.87,17.87,3
20191001|2019-02-21 11:00,21,17.82,17.83,17.82,17.83,6
20191001|2019-02-21 11:30,21,17.8,17.8,17.75,17.75,7
20191001|2019-02-21 12:00,21,17.74,17.77,17.73,17.75,7
20191001|2019-02-21 12:30,21,17.76,17.77,17.75,17.75,4
20191001|2019-02-21 13:00,21,17.81,17.81,17.81,17.81,2
20191001|2019-02-21 13:30,21,17.85,17.9,17.85,17.88,26
20191001|2019-02-21 14:00,21,17.86,17.88,17.82,17.88,7
20191001|2019-02-21 14:30,21,17.89,17.9,17.89,17.9,4
20191001|2019-02-21 15:00,21,17.84,17.85,17.84,17.85,6
20191001|2019-02-21 18:00,22,17.9,17.91,17.9,17.91,3
20191001|2019-02-21 19:00,22,17.86,17.88,17.86,17.86,4
20191001|2019-02-22 05:00,22,17.9,17.9,17.9,17.9,1
20191001|2019-02-22 08:30,22,17.8,17.8,17.72,17.72,79
20191001|2019-02-22 09:00,22,17.72,17.73,17.7,17.7,29
20191001|2019-02-22 09:30,22,17.69,17.71,17.63,17.64,20
20191001|2019-02-22 10:00,22,17.63,17.72,17.63,17.7,26
20191001|2019-02-22 10:30,22,17.7,17.74,17.7,17.74,8
20191001|2019-02-22 11:00,22,17.7,17.75,17.7,17.75,6
20191001|2019-02-22 11:30,22,17.75,17.75,17.64,17.64,6
20191001|2019-02-22 12:00,22,17.7,17.7,17.7,17.7,1
20191001|2019-02-22 12:30,22,17.7,17.7,17.69,17.69,4
20191001|2019-02-22 13:00,22,17.65,17.67,17.65,17.67,5
20191001|2019-02-22 13:30,22,17.63,17.7,17.63,17.7,7
20191001|2019-02-22 14:00,22,17.66,17.69,17.57,17.59,67
20191001|2019-02-22 14:30,22,17.57,17.62,17.54,17.58,94
20191001|2019-02-22 15:00,22,17.56,17.59,17.48,17.48,69
20191001|2019-02-22 15:30,22,17.5,17.52,17.42,17.5,43
20191001|2019-02-24 17:30,25,17.45,17.45,17.45,17.45,1
20191001|2019-02-24 18:00,25,17.46,17.46,17.43,17.44,5
20191001|2019-02-25 08:00,25,17.4,17.42,17.39,17.4,44
20191001|2019-02-25 08:30,25,17.31,17.31,17.29,17.29,8
20191001|2019-02-25 09:00,25,17.3,17.33,17.3,17.33,35
20191001|2019-02-25 09:30,25,17.36,17.36,17.31,17.31,2
20191001|2019-02-25 10:00,25,17.32,17.35,17.31,17.35,6
20191001|2019-02-25 10:30,25,17.35,17.41,17.35,17.41,4
20191001|2019-02-25 11:00,25,17.4,17.41,17.4,17.4,4
20191001|2019-02-25 11:30,25,17.41,17.46,17.4,17.46,9
20191001|2019-02-25 12:00,25,17.44,17.46,17.42,17.46,4
20191001|2019-02-25 12:30,25,17.45,17.45,17.43,17.44,7
20191001|2019-02-25 13:00,25,17.42,17.45,17.41,17.43,17
20191001|2019-02-25 13:30,25,17.45,17.45,17.42,17.43,33
20191001|2019-02-25 14:00,25,17.45,17.5,17.42,17.46,213
20191001|2019-02-25 14:30,25,17.5,17.5,17.45,17.47,158
20191001|2019-02-25 15:00,25,17.45,17.5,17.42,17.45,61
20191001|2019-02-26 06:00,26,17.55,17.55,17.54,17.54,8
20191001|2019-02-26 07:30,26,17.55,17.55,17.55,17.55,1
20191001|2019-02-26 08:30,26,17.57,17.6,17.57,17.6,3
20191001|2019-02-26 09:00,26,17.52,17.53,17.51,17.51,8
20191001|2019-02-26 09:30,26,17.51,17.55,17.5,17.55,53
20191001|2019-02-26 10:00,26,17.57,17.57,17.47,17.5,5
20191001|2019-02-26 10:30,26,17.5,17.51,17.5,17.5,5
20191001|2019-02-26 11:00,26,17.49,17.5,17.42,17.45,27
20191001|2019-02-26 11:30,26,17.45,17.52,17.45,17.52,40
20191001|2019-02-26 12:00,26,17.53,17.54,17.49,17.49,4
20191001|2019-02-26 12:30,26,17.55,17.56,17.5,17.5,20
20191001|2019-02-26 13:00,26,17.51,17.52,17.45,17.5,55
20191001|2019-02-26 13:30,26,17.45,17.47,17.41,17.41,24
20191001|2019-02-26 14:00,26,17.43,17.45,17.38,17.45,84
20191001|2019-02-26 14:30,26,17.45,17.57,17.45,17.57,129
20191001|2019-02-26 15:00,26,17.6,17.6,17.5,17.55,156
20191001|2019-02-26 15:30,26,17.55,17.58,17.52,17.55,76
20191001|2019-02-26 17:00,27,17.55,17.55,17.55,17.55,5
20191001|2019-02-26 18:00,27,17.55,17.55,17.55,17.55,10
20191001|2019-02-26 18:30,27,17.55,17.55,17.55,17.55,1
20191001|2019-02-27 00:00,27,17.55,17.55,17.55,17.55,4
20191001|2019-02-27 00:30,27,17.6,17.6,17.58,17.58,7
20191001|2019-02-27 02:00,27,17.57,17.58,17.57,17.58,4
20191001|2019-02-27 02:30,27,17.56,17.6,17.56,17.59,8
20191001|2019-02-27 04:00,27,17.61,17.61,17.61,17.61,1
20191001|2019-02-27 07:00,27,17.6,17.6,17.6,17.6,28
20191001|2019-02-27 08:30,27,17.55,17.59,17.55,17.57,15
20191001|2019-02-27 09:00,27,17.57,17.7,17.56,17.61,223
20191001|2019-02-27 09:30,27,17.6,17.62,17.51,17.52,146
20191001|2019-02-27 10:00,27,17.55,17.55,17.39,17.39,203
20191001|2019-02-27 10:30,27,17.37,17.37,17.31,17.36,111
20191001|2019-02-27 11:00,27,17.34,17.34,17.25,17.26,114
20191001|2019-02-27 11:30,27,17.28,17.28,17.2,17.24,84
20191001|2019-02-27 12:00,27,17.24,17.26,17.22,17.25,23
20191001|2019-02-27 12:30,27,17.25,17.31,17.25,17.28,25
20191001|2019-02-27 13:00,27,17.25,17.26,17.24,17.24,27
20191001|2019-02-27 13:30,27,17.25,17.27,17.23,17.27,29
20191001|2019-02-27 14:00,27,17.25,17.3,17.24,17.3,8
20191001|2019-02-27 14:30,27,17.29,17.31,17.29,17.31,2
20191001|2019-02-27 15:00,27,17.3,17.32,17.25,17.32,16
20191001|2019-02-27 15:30,27,17.3,17.31,17.3,17.31,17
20191001|2019-02-28 06:30,28,17.35,17.35,17.35,17.35,8
20191001|2019-02-28 07:30,28,17.36,17.36,17.36,17.36,1
20191001|2019-02-28 08:30,28,17.32,17.32,17.25,17.25,8
20191001|2019-02-28 09:00,28,17.25,17.35,17.25,17.31,52
20191001|2019-02-28 10:00,28,17.3,17.3,17.25,17.25,95
20191001|2019-02-28 10:30,28,17.21,17.22,17.15,17.15,36
20191001|2019-02-28 11:00,28,17.16,17.2,17.15,17.15,28
20191001|2019-02-28 11:30,28,17.15,17.16,17.13,17.13,13
20191001|2019-02-28 12:00,28,17.12,17.2,17.12,17.2,7
20191001|2019-02-28 12:30,28,17.19,17.19,17.15,17.16,5
20191001|2019-02-28 13:00,28,17.19,17.19,17.19,17.19,2
20191001|2019-02-28 13:30,28,17.16,17.2,17.16,17.2,13
20191001|2019-02-28 14:00,28,17.15,17.18,17.15,17.17,8
20191001|2019-02-28 14:30,28,17.15,17.26,17.15,17.24,26
20191001|2019-02-28 15:00,28,17.2,17.21,17.18,17.18,30
20191001|2019-02-28 15:30,28,17.22,17.23,17.15,17.15,21
20191001|2019-02-28 17:00,1,17.13,17.13,17.13,17.13,3
20191001|2019-02-28 17:30,1,17.15,17.16,17.14,17.15,37
20191001|2019-02-28 19:00,1,17.17,17.18,17.17,17.17,10
20191001|2019-02-28 19:30,1,17.2,17.2,17.11,17.13,23
20191001|2019-02-28 20:30,1,17.15,17.18,17.15,17.15,4
20191001|2019-02-28 21:00,1,17.18,17.18,17.15,17.15,5
20191001|2019-02-28 22:00,1,17.15,17.15,17.15,17.15,2
20191001|2019-03-01 00:30,1,17.11,17.12,17.1,17.1,4
20191001|2019-03-01 02:00,1,17.1,17.1,17.1,17.1,1
20191001|2019-03-01 04:00,1,17.06,17.06,17.06,17.06,5
20191001|2019-03-01 04:30,1,17.07,17.07,17.06,17.06,2
20191001|2019-03-01 05:00,1,17.07,17.07,17.06,17.07,10
20191001|2019-03-01 06:00,1,17.07,17.08,17.07,17.08,9
20191001|2019-03-01 06:30,1,17.05,17.05,17.05,17.05,18
20191001|2019-03-01 07:00,1,17.05,17.05,17.05,17.05,5
20191001|2019-03-01 07:30,1,17.07,17.08,17.07,17.07,12
20191001|2019-03-01 08:00,1,17.05,17.06,17.03,17.04,47
20191001|2019-03-01 08:30,1,17.04,17.05,16.98,17.02,79
20191001|2019-03-01 09:00,1,17.03,17.06,17.03,17.04,24
20191001|2019-03-01 09:30,1,17.05,17.1,17.02,17.02,40
20191001|2019-03-01 10:00,1,17.05,17.05,17.04,17.05,25
20191001|2019-03-01 10:30,1,17.01,17.12,17.01,17.09,20
20191001|2019-03-01 11:00,1,17.02,17.02,16.97,16.97,127
20191001|2019-03-01 11:30,1,16.98,17.01,16.98,16.99,10
20191001|2019-03-01 12:00,1,16.98,17,16.98,17,34
20191001|2019-03-01 12:30,1,17,17.05,16.95,16.97,31
20191001|2019-03-01 13:00,1,16.96,16.97,16.95,16.95,15
20191001|2019-03-01 13:30,1,16.95,16.95,16.92,16.94,125
20191001|2019-03-01 14:00,1,16.92,16.95,16.89,16.89,31
20191001|2019-03-01 14:30,1,16.89,16.91,16.89,16.89,38
20191001|2019-03-01 15:00,1,16.95,17.02,16.93,16.96,114
20191001|2019-03-01 15:30,1,16.92,16.95,16.91,16.94,143
20191001|2019-03-03 17:30,4,16.91,16.91,16.91,16.91,3
20191001|2019-03-03 18:00,4,16.87,16.87,16.87,16.87,2
20191001|2019-03-03 19:00,4,16.87,16.9,16.87,16.9,8
20191001|2019-03-04 00:00,4,16.87,16.87,16.87,16.87,1
20191001|2019-03-04 02:00,4,16.91,16.95,16.91,16.95,5
20191001|2019-03-04 05:00,4,16.95,16.95,16.95,16.95,4
20191001|2019-03-04 08:00,4,16.9,16.9,16.9,16.9,1
20191001|2019-03-04 08:30,4,16.9,16.91,16.85,16.87,14
20191001|2019-03-04 09:00,4,16.83,16.88,16.83,16.86,56
20191001|2019-03-04 09:30,4,16.87,16.97,16.86,16.97,8
20191001|2019-03-04 10:00,4,16.97,17.12,16.96,17.11,178
20191001|2019-03-04 10:30,4,17.13,17.2,17.1,17.17,128
20191001|2019-03-04 11:00,4,17.15,17.35,17.12,17.2,86
20191001|2019-03-04 11:30,4,17.14,17.2,17.14,17.19,30
20191001|2019-03-04 12:00,4,17.28,17.3,17.09,17.09,25
20191001|2019-03-04 12:30,4,17.07,17.09,17.07,17.09,3
20191001|2019-03-04 13:00,4,17.11,17.15,17.1,17.1,17
20191001|2019-03-04 13:30,4,17.11,17.11,17.09,17.1,157
20191001|2019-03-04 14:00,4,17.14,17.14,17.09,17.09,197
20191001|2019-03-04 14:30,4,17.09,17.15,17.09,17.1,29
20191001|2019-03-04 15:00,4,17.12,17.12,17.07,17.07,50
20191001|2019-03-04 15:30,4,17.03,17.05,17.03,17.03,29
20191001|2019-03-04 18:30,5,17.07,17.08,17.07,17.08,3
20191001|2019-03-04 19:30,5,17.12,17.12,17.12,17.12,2
20191001|2019-03-05 08:00,5,17.05,17.05,17.05,17.05,3
20191001|2019-03-05 08:30,5,17.09,17.22,17.09,17.16,25
20191001|2019-03-05 09:00,5,17.14,17.25,17.13,17.25,25
20191001|2019-03-05 09:30,5,17.15,17.2,17.14,17.19,13
20191001|2019-03-05 10:00,5,17.16,17.2,17.08,17.09,213
20191001|2019-03-05 10:30,5,17.08,17.1,17.04,17.1,15
20191001|2019-03-05 11:00,5,17.13,17.13,17.1,17.1,51
20191001|2019-03-05 11:30,5,17.1,17.11,17.1,17.1,225
20191001|2019-03-05 12:00,5,17.1,17.12,17.05,17.08,60
20191001|2019-03-05 12:30,5,17.1,17.1,17.09,17.09,6
20191001|2019-03-05 13:00,5,17.09,17.1,17.04,17.07,12
20191001|2019-03-05 13:30,5,17.08,17.08,17.03,17.03,13
20191001|2019-03-05 14:00,5,17.05,17.08,17.03,17.06,13
20191001|2019-03-05 14:30,5,17.07,17.08,17.03,17.08,75
20191001|2019-03-05 15:00,5,17.08,17.1,17.03,17.05,77
20191001|2019-03-05 15:30,5,17.05,17.08,17.05,17.06,50
20191001|2019-03-05 17:00,6,17.09,17.09,17.09,17.09,3
20191001|2019-03-06 03:30,6,17.13,17.13,17.13,17.13,1
20191001|2019-03-06 08:00,6,17.08,17.09,17.06,17.06,12
20191001|2019-03-06 08:30,6,17.08,17.13,17.08,17.13,17
20191001|2019-03-06 09:00,6,17.12,17.18,17.09,17.18,10
20191001|2019-03-06 09:30,6,17.16,17.2,17.13,17.13,32
20191001|2019-03-06 10:00,6,17.14,17.15,17.13,17.15,12
20191001|2019-03-06 10:30,6,17.15,17.21,17.14,17.2,14
20191001|2019-03-06 11:00,6,17.18,17.22,17.13,17.2,60
20191001|2019-03-06 11:30,6,17.18,17.27,17.17,17.25,34
20191001|2019-03-06 12:00,6,17.25,17.27,17.2,17.2,18
20191001|2019-03-06 12:30,6,17.23,17.25,17.18,17.18,6
20191001|2019-03-06 13:00,6,17.18,17.22,17.18,17.19,8
20191001|2019-03-06 13:30,6,17.25,17.26,17.23,17.23,8
20191001|2019-03-06 14:00,6,17.2,17.3,17.2,17.3,16
20191001|2019-03-06 14:30,6,17.25,17.28,17.22,17.25,12
20191001|2019-03-06 15:00,6,17.25,17.32,17.25,17.3,16
20191001|2019-03-06 15:30,6,17.33,17.33,17.3,17.32,15
20191001|2019-03-07 01:00,7,17.4,17.4,17.36,17.39,10
20191001|2019-03-07 02:00,7,17.39,17.39,17.39,17.39,1
20191001|2019-03-07 06:30,7,17.3,17.3,17.25,17.28,20
20191001|2019-03-07 07:00,7,17.27,17.27,17.26,17.26,29
20191001|2019-03-07 07:30,7,17.25,17.3,17.25,17.3,23
20191001|2019-03-07 08:00,7,17.35,17.35,17.35,17.35,2
20191001|2019-03-07 08:30,7,17.34,17.62,17.34,17.6,65
20191001|2019-03-07 09:00,7,17.57,17.64,17.5,17.64,33
20191001|2019-03-07 09:30,7,17.59,17.64,17.5,17.55,25
20191001|2019-03-07 10:00,7,17.5,17.5,17.5,17.5,12
20191001|2019-03-07 10:30,7,17.45,17.5,17.43,17.5,12
20191001|2019-03-07 11:00,7,17.5,17.5,17.45,17.45,4
20191001|2019-03-07 11:30,7,17.47,17.5,17.47,17.47,3
20191001|2019-03-07 12:00,7,17.43,17.49,17.43,17.47,14
20191001|2019-03-07 12:30,7,17.47,17.5,17.46,17.5,8
20191001|2019-03-07 13:00,7,17.51,17.53,17.51,17.53,5
20191001|2019-03-07 13:30,7,17.56,17.6,17.56,17.6,12
20191001|2019-03-07 14:00,7,17.6,17.6,17.57,17.58,24
20191001|2019-03-07 14:30,7,17.57,17.6,17.57,17.6,2
20191001|2019-03-07 15:00,7,17.55,17.61,17.55,17.61,15
20191001|2019-03-07 15:30,7,17.61,17.61,17.61,17.61,3
20191001|2019-03-07 19:00,8,17.65,17.65,17.65,17.65,3
20191001|2019-03-07 22:00,8,17.64,17.64,17.64,17.64,1
20191001|2019-03-08 00:00,8,17.7,17.72,17.66,17.69,23
20191001|2019-03-08 01:00,8,17.69,17.69,17.69,17.69,3
20191001|2019-03-08 04:00,8,17.73,17.75,17.72,17.73,17
20191001|2019-03-08 05:30,8,17.73,17.73,17.72,17.72,3
20191001|2019-03-08 06:00,8,17.72,17.75,17.72,17.75,4
20191001|2019-03-08 06:30,8,17.72,17.76,17.72,17.72,19
20191001|2019-03-08 07:00,8,17.77,17.81,17.77,17.81,10
20191001|2019-03-08 07:30,8,17.66,17.88,17.66,17.88,124
20191001|2019-03-08 08:00,8,17.9,17.92,17.88,17.88,11
20191001|2019-03-08 08:30,8,17.9,17.93,17.88,17.93,40
20191001|2019-03-08 09:00,8,17.93,17.95,17.87,17.88,55
20191001|2019-03-08 09:30,8,17.85,17.9,17.77,17.85,172
20191001|2019-03-08 10:00,8,17.84,17.85,17.73,17.73,103
20191001|2019-03-08 10:30,8,17.72,17.78,17.72,17.75,9
20191001|2019-03-08 11:00,8,17.82,17.87,17.79,17.83,133
20191001|2019-03-08 11:30,8,17.8,17.9,17.8,17.9,98
20191001|2019-03-08 12:00,8,17.88,17.9,17.84,17.84,134
20191001|2019-03-08 12:30,8,17.86,17.86,17.81,17.81,10
20191001|2019-03-08 13:00,8,17.86,17.86,17.8,17.81,6
20191001|2019-03-08 13:30,8,17.85,17.85,17.71,17.76,120
20191001|2019-03-08 14:00,8,17.76,17.85,17.73,17.84,221
20191001|2019-03-08 14:30,8,17.86,17.86,17.72,17.72,57
20191001|2019-03-08 15:00,8,17.62,17.64,17.55,17.62,58
20191001|2019-03-08 15:30,8,17.62,17.65,17.62,17.65,2
20191001|2019-03-10 19:00,11,17.68,17.68,17.68,17.68,4
20191001|2019-03-10 19:30,11,17.72,17.75,17.72,17.75,5
20191001|2019-03-10 23:30,11,17.58,17.58,17.58,17.58,2
20191001|2019-03-11 02:00,11,17.58,17.58,17.58,17.58,1
20191001|2019-03-11 08:00,11,17.51,17.52,17.51,17.52,13
20191001|2019-03-11 08:30,11,17.5,17.5,17.37,17.37,18
20191001|2019-03-11 09:00,11,17.36,17.36,17.3,17.31,241
20191001|2019-03-11 09:30,11,17.31,17.35,17.3,17.3,120
20191001|2019-03-11 10:00,11,17.3,17.32,17.29,17.3,73
20191001|2019-03-11 10:30,11,17.3,17.33,17.3,17.3,79
20191001|2019-03-11 11:00,11,17.3,17.32,17.3,17.32,43
20191001|2019-03-11 11:30,11,17.32,17.34,17.31,17.31,10
20191001|2019-03-11 12:00,11,17.3,17.3,17.28,17.29,40
20191001|2019-03-11 12:30,11,17.26,17.27,17.25,17.27,53
20191001|2019-03-11 13:00,11,17.25,17.28,17.25,17.28,8
20191001|2019-03-11 13:30,11,17.28,17.28,17.26,17.27,132
20191001|2019-03-11 14:00,11,17.28,17.28,17.21,17.25,70
20191001|2019-03-11 14:30,11,17.22,17.23,17.2,17.21,9
20191001|2019-03-11 15:00,11,17.22,17.25,17.2,17.2,27
20191001|2019-03-11 15:30,11,17.21,17.21,17.15,17.15,89
20191001|2019-03-11 17:00,12,17.14,17.14,17.14,17.14,60
20191001|2019-03-11 17:30,12,17.14,17.14,17.11,17.11,9
20191001|2019-03-11 20:00,12,17.07,17.1,17.07,17.08,31
20191001|2019-03-11 20:30,12,17.08,17.08,17.07,17.08,28
20191001|2019-03-11 21:30,12,17.08,17.08,17.08,17.08,19
20191001|2019-03-12 00:00,12,17.07,17.07,17.07,17.07,2
20191001|2019-03-12 01:00,12,17.1,17.1,17.1,17.1,24
20191001|2019-03-12 05:00,12,17.15,17.15,17.15,17.15,3
20191001|2019-03-12 07:00,12,17.13,17.16,17.11,17.16,28
20191001|2019-03-12 07:30,12,17.14,17.14,17.1,17.1,56
20191001|2019-03-12 08:30,12,17.1,17.12,17.07,17.07,161
20191001|2019-03-12 09:00,12,17.09,17.09,17.02,17.02,20
20191001|2019-03-12 09:30,12,17.02,17.05,17.01,17.05,41
20191001|2019-03-12 10:00,12,17.06,17.12,17.04,17.12,48
20191001|2019-03-12 10:30,12,17.11,17.13,17.05,17.05,113
20191001|2019-03-12 11:00,12,17.06,17.06,17,17.05,35
20191001|2019-03-12 11:30,12,17.07,17.07,17.06,17.06,17
20191001|2019-03-12 12:00,12,17.06,17.06,17.06,17.06,6
20191001|2019-03-12 12:30,12,17.06,17.06,17.05,17.05,67
20191001|2019-03-12 13:00,12,17.05,17.05,17.02,17.02,16
20191001|2019-03-12 13:30,12,17.02,17.05,17.01,17.05,20
20191001|2019-03-12 14:00,12,17.06,17.12,17.05,17.1,281
20191001|2019-03-12 14:30,12,17.12,17.12,17.08,17.1,33
20191001|2019-03-12 15:00,12,17.06,17.1,17.05,17.1,62
20191001|2019-03-12 15:30,12,17.12,17.12,17.1,17.11,33
20191001|2019-03-12 17:00,13,17.1,17.1,17.1,17.1,4
20191001|2019-03-12 17:30,13,17.11,17.11,17.11,17.11,5
20191001|2019-03-12 19:30,13,17.12,17.15,17.12,17.15,7
20191001|2019-03-12 20:00,13,17.18,17.18,17.18,17.18,1
20191001|2019-03-12 20:30,13,17.2,17.23,17.2,17.23,6
20191001|2019-03-12 21:00,13,17.2,17.23,17.2,17.23,3
20191001|2019-03-12 21:30,13,17.25,17.25,17.23,17.23,21
20191001|2019-03-12 22:00,13,17.23,17.23,17.23,17.23,2
20191001|2019-03-13 05:30,13,17.1,17.1,17.1,17.1,1
20191001|2019-03-13 06:00,13,17.08,17.08,17.08,17.08,1
20191001|2019-03-13 07:00,13,17.05,17.05,17.05,17.05,1
20191001|2019-03-13 08:00,13,17.03,17.03,17.03,17.03,1
20191001|2019-03-13 08:30,13,17.04,17.07,17.03,17.03,4
20191001|2019-03-13 09:00,13,17.03,17.06,17.03,17.06,15
20191001|2019-03-13 09:30,13,17.04,17.07,17.03,17.03,25
20191001|2019-03-13 10:00,13,17.02,17.03,17.01,17.02,8
20191001|2019-03-13 10:30,13,17.02,17.02,17,17.01,51
20191001|2019-03-13 11:00,13,16.99,17.02,16.99,17.02,5
20191001|2019-03-13 11:30,13,17.05,17.05,17.01,17.04,18
20191001|2019-03-13 12:00,13,17.03,17.06,17.03,17.03,6
20191001|2019-03-13 12:30,13,17.03,17.06,17.02,17.04,7
20191001|2019-03-13 13:00,13,17.06,17.06,17.01,17.01,13
20191001|2019-03-13 13:30,13,17.05,17.08,17.05,17.08,10
20191001|2019-03-13 14:00,13,17.05,17.07,17,17.07,18
20191001|2019-03-13 14:30,13,17.03,17.05,17.02,17.02,9
20191001|2019-03-13 15:00,13,17.02,17.02,17.02,17.02,1
20191001|2019-03-13 18:30,14,16.96,16.96,16.96,16.96,3
20191001|2019-03-13 19:00,14,17,17,17,17,4
20191001|2019-03-13 20:30,14,17.04,17.04,17.04,17.04,1
20191001|2019-03-14 05:00,14,17.05,17.05,17.05,17.05,3
20191001|2019-03-14 08:30,14,17.01,17.01,16.95,16.96,20
20191001|2019-03-14 09:00,14,16.96,17.06,16.96,17.06,36
20191001|2019-03-14 09:30,14,17.04,17.05,17,17,9
20191001|2019-03-14 10:00,14,17.02,17.02,16.95,17,22
20191001|2019-03-14 10:30,14,17.02,17.04,17,17.02,46
20191001|2019-03-14 11:00,14,17.03,17.03,17.01,17.02,15
20191001|2019-03-14 11:30,14,17.02,17.05,17,17.01,49
20191001|2019-03-14 12:00,14,17.01,17.08,17.01,17.07,31
20191001|2019-03-14 12:30,14,17.06,17.13,17.06,17.11,16
20191001|2019-03-14 13:00,14,17.1,17.1,17.05,17.05,75
20191001|2019-03-14 13:30,14,17.03,17.05,17.03,17.04,5
20191001|2019-03-14 14:00,14,17.05,17.05,16.96,16.96,96
20191001|2019-03-14 14:30,14,17.02,17.06,17.02,17.04,8
20191001|2019-03-14 15:00,14,17.06,17.1,17.06,17.07,10
20191001|2019-03-14 15:30,14,17.11,17.11,17.07,17.09,29
20191001|2019-03-14 17:30,15,17.06,17.06,17.05,17.05,2
20191001|2019-03-14 18:00,15,17.05,17.05,17.05,17.05,1
20191001|2019-03-14 18:30,15,17.07,17.07,17.07,17.07,1
20191001|2019-03-14 19:00,15,17.09,17.09,17.09,17.09,3
20191001|2019-03-14 21:00,15,17.07,17.07,17.07,17.07,1
20191001|2019-03-15 03:00,15,17.1,17.1,17.1,17.1,3
20191001|2019-03-15 05:00,15,17.1,17.1,17.1,17.1,1
20191001|2019-03-15 05:30,15,17.05,17.05,17.05,17.05,2
20191001|2019-03-15 08:00,15,17.09,17.09,17.09,17.09,1
20191001|2019-03-15 08:30,15,17.04,17.04,16.98,16.98,7
20191001|2019-03-15 09:00,15,16.96,17.05,16.96,17.05,61
20191001|2019-03-15 09:30,15,17.02,17.06,17.02,17.05,89
20191001|2019-03-15 10:00,15,17.01,17.01,16.96,16.96,13
20191001|2019-03-15 10:30,15,16.95,16.95,16.9,16.9,59
20191001|2019-03-15 11:00,15,16.91,16.91,16.87,16.9,136
20191001|2019-03-15 11:30,15,16.85,16.92,16.85,16.92,36
20191001|2019-03-15 12:00,15,16.9,16.9,16.9,16.9,3
20191001|2019-03-15 12:30,15,16.9,16.91,16.9,16.91,4
20191001|2019-03-15 13:00,15,16.95,16.95,16.93,16.94,10
20191001|2019-03-15 13:30,15,16.96,16.96,16.95,16.95,6
20191001|2019-03-15 14:00,15,16.95,17,16.95,16.95,36
20191001|2019-03-15 14:30,15,16.97,17.02,16.95,17.02,35
20191001|2019-03-15 15:00,15,16.95,17.01,16.9,16.95,103
20191001|2019-03-15 15:30,15,16.95,16.95,16.9,16.9,7
20191001|2019-03-17 22:00,18,16.93,16.93,16.93,16.93,1
20191001|2019-03-18 04:00,18,16.94,16.94,16.94,16.94,1
20191001|2019-03-18 07:00,18,16.92,16.96,16.92,16.96,12
20191001|2019-03-18 08:00,18,17,17,17,17,5
20191001|2019-03-18 08:30,18,16.95,16.97,16.92,16.95,32
20191001|2019-03-18 09:00,18,16.92,16.96,16.9,16.92,152
20191001|2019-03-18 09:30,18,16.92,16.97,16.9,16.93,80
20191001|2019-03-18 10:00,18,16.97,17.02,16.93,17.02,40
20191001|2019-03-18 10:30,18,17.02,17.07,16.97,17,66
20191001|2019-03-18 11:00,18,17.03,17.08,17.01,17.02,40
20191001|2019-03-18 11:30,18,17.02,17.02,16.95,16.97,40
20191001|2019-03-18 12:00,18,16.95,16.96,16.95,16.96,26
20191001|2019-03-18 12:30,18,16.97,16.97,16.93,16.95,32
20191001|2019-03-18 13:00,18,16.95,16.98,16.95,16.96,8
20191001|2019-03-18 13:30,18,16.95,16.96,16.91,16.94,32
20191001|2019-03-18 14:00,18,17,17.01,16.96,16.97,124
20191001|2019-03-18 14:30,18,17,17,16.98,16.98,76
20191001|2019-03-18 15:00,18,16.99,17.12,16.97,17.12,326
20191001|2019-03-18 15:30,18,17.11,17.11,17.05,17.05,32
20191001|2019-03-18 19:30,19,17.07,17.07,17.07,17.07,2
20191001|2019-03-18 20:00,19,17.1,17.1,17.07,17.07,2
20191001|2019-03-19 03:30,19,17.01,17.01,16.96,16.97,6
20191001|2019-03-19 04:30,19,16.96,16.97,16.95,16.95,20
20191001|2019-03-19 05:30,19,16.95,16.97,16.95,16.97,4
20191001|2019-03-19 07:30,19,16.96,16.97,16.96,16.97,5
20191001|2019-03-19 08:30,19,16.94,17.26,16.94,17.12,1075
20191001|2019-03-19 09:00,19,17.1,17.16,17.1,17.11,51
20191001|2019-03-19 09:30,19,17.12,17.17,17.12,17.15,37
20191001|2019-03-19 10:00,19,17.13,17.18,17.13,17.18,28
20191001|2019-03-19 10:30,19,17.16,17.18,17.11,17.13,94
20191001|2019-03-19 11:00,19,17.16,17.16,17.12,17.12,11
20191001|2019-03-19 11:30,19,17.15,17.27,17.15,17.2,79
20191001|2019-03-19 12:00,19,17.21,17.21,17.1,17.1,16
20191001|2019-03-19 12:30,19,17.1,17.12,17.1,17.1,25
20191001|2019-03-19 13:00,19,17.08,17.13,17.07,17.1,19
20191001|2019-03-19 13:30,19,17.05,17.07,17.05,17.06,22
20191001|2019-03-19 14:00,19,17.05,17.15,17.05,17.15,143
20191001|2019-03-19 14:30,19,17.17,17.19,17.15,17.15,18
20191001|2019-03-19 15:00,19,17.12,17.21,17.05,17.1,295
20191001|2019-03-19 15:30,19,17.08,17.16,17.08,17.12,13
20191001|2019-03-20 00:00,20,17.15,17.15,17.15,17.15,2
20191001|2019-03-20 01:00,20,17.18,17.18,17.17,17.17,2
20191001|2019-03-20 04:30,20,17.13,17.13,17.13,17.13,1
20191001|2019-03-20 07:00,20,17.11,17.11,17.11,17.11,1
20191001|2019-03-20 07:30,20,17.13,17.13,17.13,17.13,1
20191001|2019-03-20 08:30,20,17.15,17.25,17.15,17.2,177
20191001|2019-03-20 09:00,20,17.2,17.23,17.15,17.17,64
20191001|2019-03-20 09:30,20,17.17,17.17,17.15,17.15,8
20191001|2019-03-20 10:00,20,17.11,17.11,17.1,17.1,9
20191001|2019-03-20 10:30,20,17.15,17.15,17.14,17.14,44
20191001|2019-03-20 11:00,20,17.1,17.15,17.1,17.15,3
20191001|2019-03-20 11:30,20,17.16,17.2,17.12,17.12,10
20191001|2019-03-20 12:30,20,17.1,17.12,17.1,17.12,25
20191001|2019-03-20 13:00,20,17.17,17.17,17.05,17.05,30
20191001|2019-03-20 13:30,20,17.02,17.02,16.95,17,32
20191001|2019-03-20 14:00,20,17,17.08,17,17.08,119
20191001|2019-03-20 14:30,20,17.1,17.22,17.1,17.22,45
20191001|2019-03-20 15:00,20,17.2,17.2,17.15,17.18,57
20191001|2019-03-20 15:30,20,17.15,17.21,17.15,17.21,5
20191001|2019-03-20 19:00,21,17.2,17.2,17.15,17.15,10
20191001|2019-03-21 00:00,21,17.16,17.16,17.16,17.16,1
20191001|2019-03-21 00:30,21,17.17,17.17,17.17,17.17,10
20191001|2019-03-21 03:30,21,17.22,17.22,17.22,17.22,1
20191001|2019-03-21 04:00,21,17.21,17.21,17.21,17.21,2
20191001|2019-03-21 06:00,21,17.21,17.25,17.2,17.25,16
20191001|2019-03-21 06:30,21,17.23,17.25,17.23,17.23,11
20191001|2019-03-21 07:00,21,17.23,17.25,17.23,17.25,2
20191001|2019-03-21 07:30,21,17.25,17.25,17.21,17.21,50
20191001|2019-03-21 08:00,21,17.21,17.21,17.2,17.2,9
20191001|2019-03-21 08:30,21,17.25,17.25,17.11,17.12,33
20191001|2019-03-21 09:00,21,17.12,17.12,17.05,17.1,17
20191001|2019-03-21 09:30,21,17.05,17.1,17.04,17.06,158
20191001|2019-03-21 10:00,21,17.05,17.1,17.03,17.1,43
20191001|2019-03-21 10:30,21,17.1,17.1,17.02,17.02,56
20191001|2019-03-21 11:00,21,17.05,17.07,17.01,17.01,141
20191001|2019-03-21 11:30,21,17.01,17.03,16.96,16.97,29
20191001|2019-03-21 12:00,21,16.97,16.97,16.97,16.97,16
20191001|2019-03-21 12:30,21,16.97,17.02,16.97,17.02,9
20191001|2019-03-21 13:00,21,17.02,17.02,16.98,17,22
20191001|2019-03-21 13:30,21,16.97,17,16.95,16.99,77
20191001|2019-03-21 14:00,21,17,17,16.95,16.96,45
20191001|2019-03-21 14:30,21,16.96,17.1,16.96,17.07,200
20191001|2019-03-21 15:00,21,17.05,17.05,16.93,16.95,265
20191001|2019-03-21 15:30,21,16.95,17,16.93,17,104
20191001|2019-03-21 18:30,22,17.01,17.01,17.01,17.01,1
20191001|2019-03-21 19:00,22,17,17,17,17,4
20191001|2019-03-21 20:00,22,17.05,17.05,17.05,17.05,1
20191001|2019-03-21 21:00,22,17.03,17.03,17.03,17.03,5
20191001|2019-03-22 03:30,22,17.1,17.1,17.08,17.08,38
20191001|2019-03-22 05:00,22,17.1,17.1,17.05,17.09,24
20191001|2019-03-22 05:30,22,17.1,17.11,17.1,17.11,3
20191001|2019-03-22 06:30,22,17.12,17.13,17.12,17.13,6
20191001|2019-03-22 07:00,22,17.15,17.15,17.15,17.15,1
20191001|2019-03-22 08:00,22,17.12,17.13,17.12,17.13,11
20191001|2019-03-22 08:30,22,17.15,17.22,17.02,17.07,280
20191001|2019-03-22 09:00,22,17.05,17.17,17.05,17.15,203
20191001|2019-03-22 09:30,22,17.15,17.33,17.14,17.31,223
20191001|2019-03-22 10:00,22,17.33,17.38,17.26,17.3,169
20191001|2019-03-22 10:30,22,17.3,17.55,17.3,17.55,172
20191001|2019-03-22 11:00,22,17.54,17.54,17.4,17.47,182
20191001|2019-03-22 11:30,22,17.48,17.53,17.38,17.4,108
20191001|2019-03-22 12:00,22,17.35,17.37,17.3,17.37,91
20191001|2019-03-22 12:30,22,17.37,17.37,17.26,17.3,98
20191001|2019-03-22 13:00,22,17.3,17.3,17.16,17.23,26
20191001|2019-03-22 13:30,22,17.25,17.28,17.17,17.23,156
20191001|2019-03-22 14:00,22,17.25,17.35,17.25,17.35,101
20191001|2019-03-22 14:30,22,17.4,17.47,17.3,17.43,153
20191001|2019-03-22 15:00,22,17.41,17.45,17.37,17.44,60
20191001|2019-03-22 15:30,22,17.43,17.46,17.42,17.44,20
20191001|2019-03-24 17:00,25,17.5,17.5,17.5,17.5,7
20191001|2019-03-24 17:30,25,17.47,17.5,17.47,17.5,5
20191001|2019-03-24 18:30,25,17.49,17.5,17.45,17.45,29
20191001|2019-03-24 19:00,25,17.47,17.5,17.47,17.5,4
20191001|2019-03-24 19:30,25,17.55,17.55,17.53,17.55,17
20191001|2019-03-24 20:30,25,17.55,17.55,17.55,17.55,2
20191001|2019-03-24 22:00,25,17.53,17.53,17.53,17.53,1
20191001|2019-03-24 23:00,25,17.55,17.55,17.55,17.55,1
20191001|2019-03-25 01:00,25,17.57,17.6,17.57,17.6,2
20191001|2019-03-25 01:30,25,17.6,17.6,17.58,17.6,39
20191001|2019-03-25 03:00,25,17.54,17.55,17.53,17.55,3
20191001|2019-03-25 04:00,25,17.5,17.5,17.5,17.5,3
20191001|2019-03-25 05:30,25,17.46,17.46,17.46,17.46,1
20191001|2019-03-25 06:30,25,17.45,17.45,17.45,17.45,1
20191001|2019-03-25 07:00,25,17.44,17.44,17.44,17.44,1
20191001|2019-03-25 07:30,25,17.4,17.42,17.4,17.4,5
20191001|2019-03-25 08:30,25,17.55,17.6,17.35,17.6,64
20191001|2019-03-25 09:00,25,17.6,17.65,17.55,17.55,67
20191001|2019-03-25 09:30,25,17.55,17.56,17.45,17.45,9
20191001|2019-03-25 10:00,25,17.45,17.47,17.31,17.31,32
20191001|2019-03-25 10:30,25,17.45,17.5,17.45,17.5,9
20191001|2019-03-25 11:00,25,17.51,17.52,17.48,17.48,4
20191001|2019-03-25 11:30,25,17.45,17.55,17.45,17.46,38
20191001|2019-03-25 12:00,25,17.45,17.48,17.45,17.47,35
20191001|2019-03-25 12:30,25,17.48,17.57,17.45,17.55,37
20191001|2019-03-25 13:00,25,17.6,17.65,17.6,17.65,33
20191001|2019-03-25 13:30,25,17.57,17.67,17.56,17.6,46
20191001|2019-03-25 14:00,25,17.6,17.62,17.47,17.51,144
20191001|2019-03-25 14:30,25,17.49,17.6,17.49,17.6,110
20191001|2019-03-25 15:00,25,17.65,17.65,17.52,17.52,139
20191001|2019-03-25 15:30,25,17.57,17.57,17.54,17.54,35
20191001|2019-03-25 19:00,26,17.5,17.54,17.5,17.54,25
20191001|2019-03-25 20:00,26,17.5,17.5,17.5,17.5,6
20191001|2019-03-25 21:30,26,17.47,17.51,17.47,17.5,9
20191001|2019-03-25 22:30,26,17.47,17.47,17.47,17.47,1
20191001|2019-03-26 01:00,26,17.47,17.54,17.47,17.54,22
20191001|2019-03-26 02:00,26,17.51,17.51,17.51,17.51,4
20191001|2019-03-26 02:30,26,17.5,17.5,17.46,17.46,6
20191001|2019-03-26 03:00,26,17.49,17.49,17.49,17.49,2
20191001|2019-03-26 03:30,26,17.49,17.49,17.49,17.49,3
20191001|2019-03-26 04:00,26,17.45,17.45,17.45,17.45,2
20191001|2019-03-26 04:30,26,17.44,17.44,17.44,17.44,1
20191001|2019-03-26 05:00,26,17.41,17.43,17.41,17.41,7
20191001|2019-03-26 05:30,26,17.4,17.43,17.39,17.39,7
20191001|2019-03-26 07:00,26,17.4,17.4,17.4,17.4,6
20191001|2019-03-26 07:30,26,17.43,17.43,17.43,17.43,1
20191001|2019-03-26 08:30,26,17.35,17.35,17.25,17.3,42
20191001|2019-03-26 09:00,26,17.32,17.33,17.32,17.33,18
20191001|2019-03-26 09:30,26,17.33,17.37,17.29,17.3,46
20191001|2019-03-26 10:00,26,17.3,17.37,17.3,17.37,80
20191001|2019-03-26 10:30,26,17.32,17.32,17.32,17.32,20
20191001|2019-03-26 11:00,26,17.35,17.39,17.35,17.39,21
20191001|2019-03-26 11:30,26,17.4,17.45,17.4,17.4,41
20191001|2019-03-26 12:00,26,17.4,17.4,17.35,17.4,5
20191001|2019-03-26 12:30,26,17.41,17.5,17.41,17.5,35
20191001|2019-03-26 13:00,26,17.5,17.5,17.45,17.45,14
20191001|2019-03-26 13:30,26,17.5,17.5,17.45,17.5,39
20191001|2019-03-26 14:00,26,17.45,17.47,17.43,17.46,46
20191001|2019-03-26 14:30,26,17.48,17.5,17.45,17.45,36
20191001|2019-03-26 15:00,26,17.42,17.45,17.4,17.42,80
20191001|2019-03-26 15:30,26,17.42,17.44,17.42,17.42,3
20191001|2019-03-26 19:00,27,17.45,17.45,17.42,17.42,8
20191001|2019-03-26 19:30,27,17.42,17.42,17.42,17.42,1
20191001|2019-03-26 20:30,27,17.47,17.47,17.47,17.47,1
20191001|2019-03-26 21:00,27,17.47,17.47,17.47,17.47,2
20191001|2019-03-26 22:30,27,17.42,17.42,17.42,17.42,1
20191001|2019-03-27 00:00,27,17.43,17.43,17.43,17.43,1
20191001|2019-03-27 01:00,27,17.38,17.38,17.38,17.38,2
20191001|2019-03-27 01:30,27,17.37,17.37,17.37,17.37,1
20191001|2019-03-27 05:00,27,17.42,17.48,17.42,17.48,3
20191001|2019-03-27 05:30,27,17.48,17.5,17.48,17.5,7
20191001|2019-03-27 06:00,27,17.48,17.51,17.48,17.48,18
20191001|2019-03-27 06:30,27,17.5,17.5,17.5,17.5,2
20191001|2019-03-27 07:30,27,17.4,17.46,17.4,17.46,13
20191001|2019-03-27 08:00,27,17.41,17.46,17.41,17.46,4
20191001|2019-03-27 08:30,27,17.4,17.45,17.4,17.45,18
20191001|2019-03-27 09:00,27,17.46,17.46,17.37,17.37,21
20191001|2019-03-27 09:30,27,17.4,17.56,17.4,17.55,42
20191001|2019-03-27 10:00,27,17.53,17.65,17.53,17.63,56
20191001|2019-03-27 10:30,27,17.66,17.72,17.63,17.64,112
20191001|2019-03-27 11:00,27,17.64,17.64,17.56,17.58,79
20191001|2019-03-27 11:30,27,17.58,17.6,17.56,17.6,9
20191001|2019-03-27 12:00,27,17.6,17.62,17.59,17.6,73
20191001|2019-03-27 12:30,27,17.59,17.6,17.59,17.6,5
20191001|2019-03-27 13:30,27,17.6,17.7,17.6,17.66,17
20191001|2019-03-27 14:00,27,17.65,17.66,17.6,17.6,18
20191001|2019-03-27 14:30,27,17.55,17.63,17.54,17.61,32
20191001|2019-03-27 15:00,27,17.65,17.7,17.61,17.7,60
20191001|2019-03-27 15:30,27,17.7,17.7,17.66,17.66,26
20191001|2019-03-27 19:00,28,17.7,17.7,17.67,17.67,4
20191001|2019-03-27 20:00,28,17.73,17.73,17.73,17.73,1
20191001|2019-03-27 21:00,28,17.7,17.7,17.7,17.7,10
20191001|2019-03-28 03:30,28,17.63,17.63,17.63,17.63,1
20191001|2019-03-28 04:30,28,17.6,17.6,17.6,17.6,1
20191001|2019-03-28 06:30,28,17.65,17.65,17.65,17.65,2
20191001|2019-03-28 08:00,28,17.6,17.6,17.56,17.6,15
20191001|2019-03-28 08:30,28,17.57,17.57,17.5,17.55,41
20191001|2019-03-28 09:00,28,17.5,17.52,17.5,17.52,18
20191001|2019-03-28 09:30,28,17.5,17.6,17.5,17.57,30
20191001|2019-03-28 10:00,28,17.59,17.7,17.59,17.7,7
20191001|2019-03-28 10:30,28,17.7,17.7,17.62,17.62,11
20191001|2019-03-28 11:00,28,17.65,17.68,17.57,17.59,32
20191001|2019-03-28 11:30,28,17.6,17.6,17.55,17.56,55
20191001|2019-03-28 12:00,28,17.56,17.6,17.56,17.6,6
20191001|2019-03-28 12:30,28,17.57,17.57,17.55,17.55,37
20191001|2019-03-28 13:00,28,17.52,17.55,17.5,17.5,19
20191001|2019-03-28 13:30,28,17.53,17.57,17.51,17.56,14
20191001|2019-03-28 14:00,28,17.57,17.6,17.52,17.53,17
20191001|2019-03-28 14:30,28,17.58,17.6,17.53,17.56,36
20191001|2019-03-28 15:00,28,17.6,17.6,17.5,17.51,90
20191001|2019-03-28 15:30,28,17.52,17.52,17.51,17.51,2
20191001|2019-03-28 18:00,29,17.5,17.5,17.5,17.5,5
20191001|2019-03-28 18:30,29,17.5,17.5,17.5,17.5,1
20191001|2019-03-28 20:00,29,17.55,17.55,17.55,17.55,1
20191001|2019-03-28 23:30,29,17.5,17.52,17.5,17.52,24
20191001|2019-03-29 06:00,29,17.5,17.5,17.45,17.45,8
20191001|2019-03-29 08:00,29,17.5,17.5,17.5,17.5,2
20191001|2019-03-29 08:30,29,17.5,17.5,17.35,17.35,46
20191001|2019-03-29 09:00,29,17.35,17.36,17.3,17.35,38
20191001|2019-03-29 09:30,29,17.31,17.45,17.31,17.45,4
20191001|2019-03-29 10:00,29,17.37,17.4,17.37,17.4,6
20191001|2019-03-29 10:30,29,17.42,17.45,17.4,17.45,37
20191001|2019-03-29 11:00,29,17.45,17.5,17.37,17.38,31
20191001|2019-03-29 11:30,29,17.38,17.4,17.37,17.4,4
20191001|2019-03-29 12:00,29,17.43,17.43,17.4,17.4,63
20191001|2019-03-29 12:30,29,17.4,17.4,17.37,17.37,3
20191001|2019-03-29 13:00,29,17.35,17.35,17.35,17.35,9
20191001|2019-03-29 13:30,29,17.3,17.35,17.3,17.3,21
20191001|2019-03-29 14:00,29,17.33,17.33,17.28,17.3,98
20191001|2019-03-29 14:30,29,17.3,17.3,17.2,17.27,137
20191001|2019-03-29 15:00,29,17.22,17.25,17.15,17.22,211
20191001|2019-03-29 15:30,29,17.25,17.27,17.23,17.27,6
20191001|2019-03-31 17:00,1,17.25,17.25,17.2,17.2,2
20191001|2019-03-31 18:30,1,17.2,17.2,17.2,17.2,1
20191001|2019-03-31 19:00,1,17.15,17.15,17.1,17.12,23
20191001|2019-03-31 20:00,1,17.15,17.15,17.15,17.15,2
20191001|2019-03-31 20:30,1,17.14,17.14,17.14,17.14,3
20191001|2019-04-01 01:00,1,17.15,17.15,17.15,17.15,1
20191001|2019-04-01 03:00,1,17.1,17.11,17.1,17.11,21
20191001|2019-04-01 03:30,1,17.1,17.11,17.1,17.11,5
20191001|2019-04-01 04:00,1,17.12,17.12,17.12,17.12,1
20191001|2019-04-01 04:30,1,17.13,17.15,17.13,17.15,4
20191001|2019-04-01 05:00,1,17.15,17.15,17.15,17.15,9
20191001|2019-04-01 06:30,1,17.1,17.1,17.1,17.1,10
20191001|2019-04-01 07:00,1,17.1,17.1,17.1,17.1,5
20191001|2019-04-01 07:30,1,17.15,17.15,17.15,17.15,1
20191001|2019-04-01 08:00,1,17.15,17.15,17.15,17.15,1
20191001|2019-04-01 08:30,1,17.12,17.18,17.12,17.16,40
20191001|2019-04-01 09:00,1,17.13,17.13,17.05,17.07,45
20191001|2019-04-01 09:30,1,17.07,17.13,17.06,17.08,106
20191001|2019-04-01 10:00,1,17.1,17.14,17.06,17.13,39
20191001|2019-04-01 10:30,1,17.13,17.13,17.08,17.1,53
20191001|2019-04-01 11:00,1,17.05,17.05,17.05,17.05,7
20191001|2019-04-01 11:30,1,17.07,17.07,17.05,17.06,15
20191001|2019-04-01 12:00,1,17.05,17.05,17.05,17.05,17
20191001|2019-04-01 12:30,1,17.05,17.05,17.05,17.05,1
20191001|2019-04-01 13:00,1,17.06,17.07,17.05,17.06,79
20191001|2019-04-01 13:30,1,17.06,17.06,17.06,17.06,6
20191001|2019-04-01 14:00,1,17.06,17.11,17.06,17.08,9
20191001|2019-04-01 14:30,1,17.06,17.1,17.05,17.05,58
20191001|2019-04-01 15:00,1,17.05,17.13,17.05,17.12,95
20191001|2019-04-01 15:30,1,17.12,17.12,17.06,17.1,33
20191001|2019-04-01 17:00,2,17.1,17.1,17.1,17.1,1
20191001|2019-04-01 17:30,2,17.1,17.1,17.1,17.1,1
20191001|2019-04-01 18:00,2,17.1,17.1,17.1,17.1,1
20191001|2019-04-01 21:00,2,17.07,17.07,17.07,17.07,1
20191001|2019-04-01 21:30,2,17.09,17.09,17.09,17.09,1
20191001|2019-04-02 04:00,2,17.11,17.11,17.09,17.1,4
20191001|2019-04-02 08:00,2,17.07,17.1,17.07,17.09,7
20191001|2019-04-02 08:30,2,17.11,17.15,17.1,17.1,74
20191001|2019-04-02 09:00,2,17.1,17.11,17.1,17.1,15
20191001|2019-04-02 09:30,2,17.07,17.1,17.07,17.1,2
20191001|2019-04-02 10:00,2,17.11,17.2,17.11,17.12,36
20191001|2019-04-02 10:30,2,17.1,17.12,17.08,17.11,123
20191001|2019-04-02 11:00,2,17.1,17.11,17.1,17.1,20
20191001|2019-04-02 11:30,2,17.1,17.1,17.07,17.07,112
20191001|2019-04-02 12:00,2,17.06,17.09,17.06,17.09,7
20191001|2019-04-02 12:30,2,17.1,17.1,17.09,17.09,6
20191001|2019-04-02 13:00,2,17.1,17.12,17.1,17.1,28
20191001|2019-04-02 13:30,2,17.13,17.17,17.11,17.12,107
20191001|2019-04-02 14:00,2,17.11,17.13,17.1,17.12,160
20191001|2019-04-02 14:30,2,17.1,17.13,17.1,17.12,158
20191001|2019-04-02 15:00,2,17.17,17.18,17.09,17.18,440
20191001|2019-04-02 15:30,2,17.17,17.19,17.15,17.18,36
20191001|2019-04-02 17:00,3,17.2,17.2,17.2,17.2,2
20191001|2019-04-02 19:30,3,17.11,17.11,17.11,17.11,5
20191001|2019-04-02 20:00,3,17.14,17.14,17.14,17.14,1
20191001|2019-04-02 20:30,3,17.1,17.1,17.1,17.1,1
20191001|2019-04-03 02:30,3,17.05,17.07,17.05,17.07,18
20191001|2019-04-03 04:30,3,17.05,17.05,17.05,17.05,1
20191001|2019-04-03 05:00,3,17.05,17.05,17.05,17.05,1
20191001|2019-04-03 07:00,3,17.06,17.06,17.05,17.05,6
20191001|2019-04-03 08:00,3,17.06,17.07,17.06,17.07,6
20191001|2019-04-03 08:30,3,17.07,17.1,17.02,17.04,94
20191001|2019-04-03 09:00,3,17.07,17.08,17.05,17.06,26
20191001|2019-04-03 09:30,3,17.05,17.06,17.05,17.05,22
20191001|2019-04-03 10:00,3,17.05,17.07,17.03,17.03,32
20191001|2019-04-03 10:30,3,17.05,17.05,17,17.04,101
20191001|2019-04-03 11:00,3,17.01,17.07,17,17.05,73
20191001|2019-04-03 11:30,3,17.05,17.09,17.05,17.09,29
20191001|2019-04-03 12:00,3,17.08,17.1,17.06,17.08,21
20191001|2019-04-03 12:30,3,17.15,17.17,17.1,17.17,82
20191001|2019-04-03 13:00,3,17.18,17.23,17.11,17.11,16
20191001|2019-04-03 13:30,3,17.15,17.16,17.13,17.15,14
20191001|2019-04-03 14:00,3,17.15,17.22,17.12,17.18,203
20191001|2019-04-03 14:30,3,17.15,17.19,17,17.06,246
20191001|2019-04-03 15:00,3,17.08,17.11,16.96,16.96,236
20191001|2019-04-03 15:30,3,17,17.03,16.93,16.97,327
20191001|2019-04-03 19:00,4,17,17,17,17,1
20191001|2019-04-03 22:00,4,17,17,17,17,1
20191001|2019-04-04 05:00,4,17.05,17.06,17.05,17.06,20
20191001|2019-04-04 08:00,4,17.01,17.01,17.01,17.01,20
20191001|2019-04-04 08:30,4,17.05,17.05,16.91,16.93,68
20191001|2019-04-04 09:00,4,16.93,16.97,16.93,16.95,78
20191001|2019-04-04 09:30,4,17.02,17.02,16.95,16.96,25
20191001|2019-04-04 10:00,4,16.97,17.06,16.96,17,55
20191001|2019-04-04 10:30,4,17,17.05,16.98,17.05,29
20191001|2019-04-04 11:00,4,17.02,17.07,17.01,17.03,26
20191001|2019-04-04 11:30,4,17.05,17.08,17.05,17.07,13
20191001|2019-04-04 12:00,4,17.02,17.02,17.02,17.02,1
20191001|2019-04-04 12:30,4,17.03,17.03,17.01,17.01,2
20191001|2019-04-04 13:00,4,16.97,17,16.97,17,23
20191001|2019-04-04 13:30,4,16.98,16.99,16.95,16.95,122
20191001|2019-04-04 14:00,4,16.97,17,16.97,17,27
20191001|2019-04-04 14:30,4,17,17.08,16.97,17.06,23
20191001|2019-04-04 15:00,4,17.09,17.13,17.01,17.02,102
20191001|2019-04-04 15:30,4,17.05,17.05,17,17.02,52
20191001|2019-04-05 02:30,5,16.98,16.98,16.98,16.98,1
20191001|2019-04-05 07:00,5,16.99,17.04,16.97,16.97,64
20191001|2019-04-05 07:30,5,16.97,16.97,16.95,16.95,3
20191001|2019-04-05 08:30,5,16.95,16.98,16.92,16.92,31
20191001|2019-04-05 09:00,5,16.91,16.96,16.91,16.96,78
20191001|2019-04-05 09:30,5,16.95,17,16.95,17,58
20191001|2019-04-05 10:00,5,16.98,17,16.95,17,55
20191001|2019-04-05 10:30,5,16.96,17,16.95,17,43
20191001|2019-04-05 11:00,5,16.94,16.95,16.92,16.92,7
20191001|2019-04-05 11:30,5,16.92,16.98,16.92,16.94,96
20191001|2019-04-05 12:00,5,16.93,16.95,16.92,16.93,21
20191001|2019-04-05 12:30,5,16.95,16.96,16.91,16.92,70
20191001|2019-04-05 13:00,5,16.91,16.91,16.91,16.91,2
20191001|2019-04-05 13:30,5,16.94,16.95,16.91,16.93,10
20191001|2019-04-05 14:00,5,16.93,16.98,16.93,16.98,133
20191001|2019-04-05 14:30,5,16.97,16.98,16.95,16.95,39
20191001|2019-04-05 15:00,5,16.95,16.96,16.92,16.95,234
20191001|2019-04-05 15:30,5,16.96,16.96,16.95,16.96,8
20191001|2019-04-07 20:00,8,17,17,17,17,1
20191001|2019-04-07 20:30,8,17,17,16.95,16.96,52
20191001|2019-04-07 21:00,8,16.96,16.96,16.96,16.96,1
20191001|2019-04-08 02:00,8,16.97,16.97,16.97,16.97,1
20191001|2019-04-08 04:00,8,17,17,17,17,6
20191001|2019-04-08 08:30,8,16.97,16.98,16.91,16.95,44
20191001|2019-04-08 09:00,8,16.92,16.96,16.88,16.9,55
20191001|2019-04-08 09:30,8,16.85,16.9,16.82,16.87,144
20191001|2019-04-08 10:00,8,16.87,16.9,16.81,16.87,125
20191001|2019-04-08 10:30,8,16.85,16.85,16.85,16.85,1
20191001|2019-04-08 11:00,8,16.95,16.95,16.9,16.9,19
20191001|2019-04-08 11:30,8,16.92,16.93,16.85,16.87,63
20191001|2019-04-08 12:00,8,16.88,16.88,16.85,16.85,20
20191001|2019-04-08 12:30,8,16.86,16.87,16.86,16.87,97
20191001|2019-04-08 13:00,8,16.85,16.86,16.82,16.84,80
20191001|2019-04-08 14:00,8,16.85,16.85,16.83,16.83,5
20191001|2019-04-08 14:30,8,16.84,16.84,16.76,16.76,83
20191001|2019-04-08 15:00,8,16.78,16.81,16.75,16.81,74
20191001|2019-04-08 15:30,8,16.82,16.82,16.8,16.8,2
20191001|2019-04-08 17:00,9,16.85,16.85,16.85,16.85,1
20191001|2019-04-08 20:30,9,16.83,16.83,16.83,16.83,1
20191001|2019-04-08 21:30,9,16.85,16.85,16.85,16.85,3
20191001|2019-04-09 08:00,9,16.91,16.93,16.91,16.93,5
20191001|2019-04-09 08:30,9,16.92,17.02,16.92,17,21
20191001|2019-04-09 09:00,9,16.97,16.97,16.95,16.95,7
20191001|2019-04-09 09:30,9,16.95,17,16.93,16.98,51
20191001|2019-04-09 10:00,9,16.97,17,16.97,16.98,19
20191001|2019-04-09 11:00,9,16.97,16.97,16.95,16.95,4
20191001|2019-04-09 11:30,9,16.93,16.93,16.93,16.93,1
20191001|2019-04-09 12:00,9,16.92,16.97,16.92,16.96,17
20191001|2019-04-09 13:00,9,16.95,16.98,16.93,16.98,44
20191001|2019-04-09 13:30,9,16.97,17,16.96,16.98,43
20191001|2019-04-09 14:00,9,17.05,17.13,17.02,17.13,26
20191001|2019-04-09 14:30,9,17.12,17.15,17.08,17.11,150
20191001|2019-04-09 15:00,9,17.1,17.15,17.07,17.11,256
20191001|2019-04-09 15:30,9,17.11,17.14,17.11,17.14,18
20191001|2019-04-09 22:00,10,17.1,17.1,17.1,17.1,1
20191001|2019-04-10 00:30,10,17.11,17.11,17.11,17.11,1
20191001|2019-04-10 03:00,10,17.04,17.05,17.04,17.05,2
20191001|2019-04-10 06:30,10,17,17,17,17,16
20191001|2019-04-10 07:00,10,16.99,17,16.96,16.96,10
20191001|2019-04-10 07:30,10,17,17,17,17,4
20191001|2019-04-10 08:00,10,17,17.05,17,17.05,6
20191001|2019-04-10 08:30,10,17.05,17.08,16.97,17.05,69
20191001|2019-04-10 09:00,10,17.05,17.09,17.02,17.02,129
20191001|2019-04-10 09:30,10,17.01,17.01,16.96,16.97,40
20191001|2019-04-10 10:00,10,16.96,17,16.96,16.96,36
20191001|2019-04-10 10:30,10,16.95,17,16.95,17,183
20191001|2019-04-10 11:00,10,16.98,17.01,16.98,17,13
20191001|2019-04-10 11:30,10,16.98,17.01,16.98,17.01,34
20191001|2019-04-10 12:00,10,17,17.01,16.96,17,74
20191001|2019-04-10 12:30,10,17.01,17.01,16.97,17,9
20191001|2019-04-10 13:30,10,16.95,16.96,16.95,16.95,58
20191001|2019-04-10 14:00,10,16.95,16.95,16.91,16.94,100
20191001|2019-04-10 14:30,10,16.95,17.1,16.93,17.02,160
20191001|2019-04-10 15:00,10,17.02,17.04,16.99,17.04,259
20191001|2019-04-10 15:30,10,17.01,17.05,17,17.05,39
20191001|2019-04-10 18:00,11,17.04,17.06,17.04,17.06,12
20191001|2019-04-10 18:30,11,17.05,17.08,17.05,17.08,3
20191001|2019-04-10 19:30,11,17,17.02,17,17.02,55
20191001|2019-04-10 20:00,11,17.02,17.02,17.02,17.02,3
20191001|2019-04-10 22:00,11,17.06,17.07,17.06,17.06,36
20191001|2019-04-10 23:30,11,17.05,17.05,17.05,17.05,1
20191001|2019-04-11 00:00,11,17.05,17.05,17.05,17.05,7
20191001|2019-04-11 01:00,11,17.05,17.05,17.05,17.05,1
20191001|2019-04-11 02:30,11,17.04,17.09,17.04,17.09,6
20191001|2019-04-11 03:30,11,17.06,17.06,17.06,17.06,1
20191001|2019-04-11 04:00,11,17.03,17.03,17,17.02,12
20191001|2019-04-11 05:30,11,17.01,17.01,17.01,17.01,4
20191001|2019-04-11 06:00,11,16.96,16.96,16.96,16.96,2
20191001|2019-04-11 07:00,11,17,17,16.99,16.99,5
20191001|2019-04-11 07:30,11,16.98,16.99,16.98,16.98,8
20191001|2019-04-11 08:00,11,17,17,16.95,16.95,45
20191001|2019-04-11 08:30,11,16.97,17,16.95,16.96,187
20191001|2019-04-11 09:00,11,16.97,16.97,16.83,16.85,324
20191001|2019-04-11 09:30,11,16.87,16.9,16.85,16.86,33
20191001|2019-04-11 10:00,11,16.9,16.9,16.82,16.85,109
20191001|2019-04-11 10:30,11,16.9,16.95,16.87,16.93,87
20191001|2019-04-11 11:00,11,16.93,16.95,16.93,16.95,40
20191001|2019-04-11 11:30,11,16.95,16.96,16.93,16.94,121
20191001|2019-04-11 12:00,11,16.92,16.92,16.88,16.9,160
20191001|2019-04-11 12:30,11,16.9,16.9,16.9,16.9,2
20191001|2019-04-11 13:00,11,16.93,16.93,16.92,16.92,13
20191001|2019-04-11 13:30,11,16.95,16.97,16.92,16.96,95
20191001|2019-04-11 14:00,11,16.93,16.95,16.91,16.95,235
20191001|2019-04-11 14:30,11,16.91,16.93,16.85,16.86,364
20191001|2019-04-11 15:00,11,16.88,16.93,16.86,16.9,225
20191001|2019-04-11 15:30,11,16.88,16.91,16.87,16.87,32
20191001|2019-04-11 17:00,12,16.87,16.9,16.82,16.82,158
20191001|2019-04-11 18:00,12,16.85,16.87,16.85,16.86,103
20191001|2019-04-12 03:00,12,16.8,16.8,16.8,16.8,1
20191001|2019-04-12 03:30,12,16.77,16.78,16.68,16.71,462
20191001|2019-04-12 04:00,12,16.67,16.75,16.67,16.73,208
20191001|2019-04-12 04:30,12,16.71,16.71,16.7,16.7,3
20191001|2019-04-12 05:00,12,16.69,16.69,16.69,16.69,1
20191001|2019-04-12 05:30,12,16.7,16.7,16.7,16.7,1
20191001|2019-04-12 07:00,12,16.7,16.7,16.67,16.67,6
20191001|2019-04-12 07:30,12,16.66,16.7,16.66,16.69,14
20191001|2019-04-12 08:00,12,16.7,16.71,16.68,16.69,19
20191001|2019-04-12 08:30,12,16.75,16.81,16.65,16.81,887
20191001|2019-04-12 09:00,12,16.8,16.81,16.78,16.8,43
20191001|2019-04-12 09:30,12,16.8,16.82,16.8,16.8,34
20191001|2019-04-12 10:00,12,16.86,16.92,16.85,16.92,238
20191001|2019-04-12 10:30,12,16.91,16.92,16.9,16.91,131
20191001|2019-04-12 11:00,12,16.9,16.91,16.9,16.91,53
20191001|2019-04-12 11:30,12,16.92,16.92,16.87,16.87,162
20191001|2019-04-12 12:00,12,16.89,16.89,16.86,16.88,25
20191001|2019-04-12 12:30,12,16.89,16.92,16.88,16.92,41
20191001|2019-04-12 13:00,12,16.9,16.94,16.87,16.87,58
20191001|2019-04-12 13:30,12,16.85,16.89,16.85,16.86,67
20191001|2019-04-12 14:00,12,16.86,16.95,16.86,16.9,136
20191001|2019-04-12 14:30,12,16.9,16.95,16.85,16.87,526
20191001|2019-04-12 15:00,12,16.87,17.05,16.87,17.01,1648
20191001|2019-04-12 15:30,12,16.97,17,16.9,17,314
20191001|2019-04-14 17:00,15,16.98,17.01,16.98,16.99,9
20191001|2019-04-14 19:00,15,17,17,17,17,3
20191001|2019-04-14 19:30,15,17,17,17,17,2
20191001|2019-04-14 20:00,15,17,17,17,17,5
20191001|2019-04-14 22:00,15,16.95,16.95,16.95,16.95,28
20191001|2019-04-14 22:30,15,16.93,16.95,16.93,16.95,14
20191001|2019-04-15 00:30,15,16.97,16.97,16.96,16.96,2
20191001|2019-04-15 01:00,15,16.96,16.96,16.93,16.95,12
20191001|2019-04-15 02:00,15,16.94,16.94,16.94,16.94,2
20191001|2019-04-15 02:30,15,16.93,16.93,16.93,16.93,2
20191001|2019-04-15 06:00,15,16.9,16.92,16.9,16.92,8
20191001|2019-04-15 06:30,15,16.9,16.9,16.9,16.9,5
20191001|2019-04-15 07:00,15,16.91,16.91,16.91,16.91,1
20191001|2019-04-15 07:30,15,16.89,16.9,16.84,16.84,108
20191001|2019-04-15 08:00,15,16.85,16.85,16.82,16.83,50
20191001|2019-04-15 08:30,15,16.85,16.9,16.83,16.9,103
20191001|2019-04-15 09:00,15,16.88,16.93,16.85,16.93,75
20191001|2019-04-15 09:30,15,16.97,17.05,16.97,17.05,21
20191001|2019-04-15 10:00,15,17.01,17.01,16.96,16.96,16
20191001|2019-04-15 10:30,15,17,17.04,16.98,17.04,10
20191001|2019-04-15 11:00,15,17.03,17.03,17,17,6
20191001|2019-04-15 11:30,15,16.98,17.02,16.96,16.96,80
20191001|2019-04-15 12:00,15,16.95,16.95,16.9,16.93,18
20191001|2019-04-15 12:30,15,16.92,16.92,16.86,16.87,5
20191001|2019-04-15 13:00,15,16.87,16.9,16.86,16.88,28
20191001|2019-04-15 13:30,15,16.85,16.86,16.8,16.85,90
20191001|2019-04-15 14:00,15,16.83,16.89,16.83,16.86,7
20191001|2019-04-15 14:30,15,16.9,16.91,16.81,16.81,153
20191001|2019-04-15 15:00,15,16.84,17.05,16.83,17,972
20191001|2019-04-15 15:30,15,16.97,17.01,16.94,16.94,130
20191001|2019-04-15 19:00,16,16.95,16.95,16.95,16.95,3
20191001|2019-04-16 02:30,16,16.9,16.9,16.9,16.9,1
20191001|2019-04-16 03:00,16,16.9,16.9,16.9,16.9,3
20191001|2019-04-16 03:30,16,16.9,16.9,16.9,16.9,12
20191001|2019-04-16 04:00,16,16.91,16.92,16.9,16.92,18
20191001|2019-04-16 04:30,16,16.95,16.95,16.94,16.94,2
20191001|2019-04-16 06:00,16,16.9,16.91,16.9,16.91,12
20191001|2019-04-16 06:30,16,16.9,16.9,16.85,16.85,9
20191001|2019-04-16 07:30,16,16.87,16.87,16.87,16.87,1
20191001|2019-04-16 08:30,16,16.95,16.97,16.85,16.93,694
20191001|2019-04-16 09:00,16,16.94,16.97,16.91,16.95,238
20191001|2019-04-16 09:30,16,16.96,17,16.96,16.96,64
20191001|2019-04-16 10:00,16,16.97,16.97,16.89,16.92,57
20191001|2019-04-16 10:30,16,16.91,16.97,16.91,16.97,22
20191001|2019-04-16 11:00,16,16.97,16.97,16.92,16.92,64
20191001|2019-04-16 11:30,16,16.94,17,16.92,16.97,192
20191001|2019-04-16 12:00,16,16.95,16.95,16.9,16.9,75
20191001|2019-04-16 12:30,16,16.9,16.94,16.9,16.9,87
20191001|2019-04-16 13:00,16,16.9,16.95,16.89,16.92,158
20191001|2019-04-16 13:30,16,16.91,16.94,16.9,16.91,34
20191001|2019-04-16 14:00,16,16.95,17.02,16.92,17,128
20191001|2019-04-16 14:30,16,17,17.05,16.97,17.05,207
20191001|2019-04-16 15:00,16,17.01,17.05,17,17.05,476
20191001|2019-04-16 15:30,16,17.07,17.1,17.05,17.1,18
20191001|2019-04-16 18:00,17,17.05,17.09,17.05,17.06,15
20191001|2019-04-16 19:00,17,17.06,17.06,17.05,17.05,5
20191001|2019-04-16 20:00,17,17.03,17.03,17.03,17.03,1
20191001|2019-04-16 20:30,17,17.05,17.05,17.02,17.02,19
20191001|2019-04-17 04:30,17,17.05,17.05,17.04,17.04,2
20191001|2019-04-17 06:00,17,17,17.01,17,17.01,8
20191001|2019-04-17 06:30,17,17,17,17,17,9
20191001|2019-04-17 07:30,17,16.95,16.95,16.95,16.95,1
20191001|2019-04-17 08:00,17,16.95,16.95,16.91,16.91,4
20191001|2019-04-17 08:30,17,16.93,17.12,16.93,17.12,134
20191001|2019-04-17 09:00,17,17.12,17.12,17.07,17.07,55
20191001|2019-04-17 09:30,17,17.01,17.06,17.01,17.06,51
20191001|2019-04-17 10:00,17,17.06,17.1,17.03,17.1,55
20191001|2019-04-17 10:30,17,17.11,17.15,17.07,17.1,148
20191001|2019-04-17 11:00,17,17.1,17.15,17.08,17.08,178
20191001|2019-04-17 11:30,17,17.06,17.07,16.97,16.97,117
20191001|2019-04-17 12:00,17,16.97,17.08,16.97,17.07,602
20191001|2019-04-17 12:30,17,17.07,17.08,17.02,17.03,134
20191001|2019-04-17 13:00,17,17.01,17.08,17.01,17.06,221
20191001|2019-04-17 13:30,17,17.05,17.05,16.97,16.97,140
20191001|2019-04-17 14:00,17,16.98,17.03,16.92,16.98,134
20191001|2019-04-17 14:30,17,17,17.02,16.97,17.01,131
20191001|2019-04-17 15:00,17,17.03,17.07,17,17,195
20191001|2019-04-17 15:30,17,17,17.05,17,17.02,43
20191001|2019-04-17 19:30,18,17.01,17.01,17.01,17.01,1
20191001|2019-04-17 20:00,18,17.05,17.07,17.05,17.07,18
20191001|2019-04-17 20:30,18,17.05,17.05,17.05,17.05,17
20191001|2019-04-17 22:00,18,17.1,17.1,17.1,17.1,25
20191001|2019-04-18 02:00,18,17.1,17.1,17.1,17.1,3
20191001|2019-04-18 02:30,18,17.15,17.15,17.13,17.13,3
20191001|2019-04-18 03:00,18,17.15,17.15,17.13,17.13,29
20191001|2019-04-18 04:30,18,17.1,17.1,17.05,17.05,3
20191001|2019-04-18 05:30,18,17.05,17.05,17.05,17.05,1
20191001|2019-04-18 06:30,18,17.05,17.05,17.05,17.05,1
20191001|2019-04-18 07:00,18,17,17,16.95,16.95,9
20191001|2019-04-18 07:30,18,16.98,17.05,16.97,17.05,28
20191001|2019-04-18 08:00,18,16.97,16.97,16.97,16.97,2
20191001|2019-04-18 08:30,18,16.96,17.02,16.95,17,477
20191001|2019-04-18 09:00,18,17,17.1,17,17.1,90
20191001|2019-04-18 09:30,18,17.08,17.1,17,17.03,71
20191001|2019-04-18 10:00,18,17,17.05,16.97,17.05,151
20191001|2019-04-18 10:30,18,17,17,16.92,16.95,56
20191001|2019-04-18 11:00,18,16.97,16.97,16.93,16.95,17
20191001|2019-04-18 11:30,18,16.92,17.05,16.92,17,72
20191001|2019-04-18 12:00,18,17.02,17.03,16.97,16.97,13
20191001|2019-04-18 12:30,18,17,17,16.99,16.99,19
20191001|2019-04-18 13:00,18,17,17,17,17,6
20191001|2019-04-18 13:30,18,16.97,17,16.97,17,97
20191001|2019-04-18 14:00,18,16.97,17.02,16.97,17,85
20191001|2019-04-18 14:30,18,17,17.02,16.95,17,334
20191001|2019-04-18 15:00,18,16.97,17.05,16.95,17.02,476
20191001|2019-04-18 15:30,18,17,17.05,17,17.04,113
20191001|2019-04-21 19:00,22,17.05,17.05,17.05,17.05,16
20191001|2019-04-21 20:00,22,17.05,17.12,17.05,17.1,12
20191001|2019-04-21 20:30,22,17.12,17.12,17.08,17.08,31
20191001|2019-04-21 21:00,22,17.1,17.1,17.1,17.1,3
20191001|2019-04-21 21:30,22,17.1,17.1,17.1,17.1,2
20191001|2019-04-21 22:00,22,17.1,17.12,17.1,17.1,28
20191001|2019-04-21 22:30,22,17.12,17.12,17.12,17.12,1
20191001|2019-04-22 00:00,22,17.1,17.1,17.1,17.1,4
20191001|2019-04-22 01:00,22,17.1,17.1,17.1,17.1,2
20191001|2019-04-22 02:00,22,17.1,17.1,17.1,17.1,18
20191001|2019-04-22 05:00,22,17.1,17.1,17.1,17.1,3
20191001|2019-04-22 05:30,22,17.1,17.1,17.1,17.1,1
20191001|2019-04-22 06:30,22,17.1,17.1,17.1,17.1,2
20191001|2019-04-22 07:00,22,17.1,17.13,17.1,17.11,7
20191001|2019-04-22 08:00,22,17.1,17.1,17.1,17.1,16
20191001|2019-04-22 08:30,22,17.12,17.15,16.98,17.01,375
20191001|2019-04-22 09:00,22,17,17.03,16.95,16.97,171
20191001|2019-04-22 09:30,22,17,17.02,16.97,17.01,26
20191001|2019-04-22 10:00,22,17.03,17.03,17.02,17.02,18
20191001|2019-04-22 10:30,22,17.05,17.05,17.02,17.02,71
20191001|2019-04-22 11:00,22,17.02,17.05,17,17.03,69
20191001|2019-04-22 11:30,22,17.02,17.02,16.97,16.99,55
20191001|2019-04-22 12:00,22,16.97,16.97,16.97,16.97,3
20191001|2019-04-22 12:30,22,16.97,16.98,16.92,16.95,73
20191001|2019-04-22 13:00,22,16.95,16.95,16.95,16.95,40
20191001|2019-04-22 13:30,22,16.95,16.95,16.9,16.92,138
20191001|2019-04-22 14:00,22,16.95,16.95,16.87,16.9,311
20191001|2019-04-22 14:30,22,16.9,16.92,16.77,16.85,627
20191001|2019-04-22 15:00,22,16.82,16.9,16.8,16.85,232
20191001|2019-04-22 15:30,22,16.86,16.86,16.83,16.86,104
20191001|2019-04-22 17:00,23,16.86,16.86,16.82,16.85,5
20191001|2019-04-22 18:30,23,16.83,16.83,16.83,16.83,1
20191001|2019-04-22 19:00,23,16.85,16.85,16.85,16.85,4
20191001|2019-04-22 21:00,23,16.84,16.84,16.84,16.84,1
20191001|2019-04-22 22:30,23,16.86,16.86,16.86,16.86,1
20191001|2019-04-23 01:30,23,16.85,16.88,16.85,16.88,4
20191001|2019-04-23 03:00,23,16.9,16.9,16.9,16.9,15
20191001|2019-04-23 03:30,23,16.85,16.85,16.85,16.85,5
20191001|2019-04-23 06:00,23,16.85,16.85,16.85,16.85,2
20191001|2019-04-23 06:30,23,16.85,16.85,16.84,16.84,3
20191001|2019-04-23 07:00,23,16.8,16.8,16.8,16.8,5
20191001|2019-04-23 08:30,23,16.85,16.86,16.77,16.78,27
20191001|2019-04-23 09:00,23,16.8,16.88,16.78,16.82,235
20191001|2019-04-23 09:30,23,16.81,16.81,16.79,16.8,29
20191001|2019-04-23 10:00,23,16.82,16.85,16.8,16.84,134
20191001|2019-04-23 10:30,23,16.81,16.84,16.8,16.82,214
20191001|2019-04-23 11:00,23,16.84,16.87,16.8,16.8,565
20191001|2019-04-23 11:30,23,16.8,16.85,16.8,16.8,31
20191001|2019-04-23 12:00,23,16.8,16.8,16.75,16.76,106
20191001|2019-04-23 12:30,23,16.77,16.78,16.77,16.78,13
20191001|2019-04-23 13:00,23,16.8,16.8,16.76,16.76,18
20191001|2019-04-23 13:30,23,16.78,16.84,16.76,16.82,312
20191001|2019-04-23 14:00,23,16.84,16.84,16.82,16.82,24
20191001|2019-04-23 14:30,23,16.85,16.9,16.82,16.85,191
20191001|2019-04-23 15:00,23,16.87,16.9,16.85,16.87,666
20191001|2019-04-23 15:30,23,16.87,16.9,16.87,16.87,6
20191001|2019-04-23 17:00,24,16.9,16.9,16.89,16.89,6
20191001|2019-04-23 17:30,24,16.9,16.9,16.9,16.9,1
20191001|2019-04-23 21:00,24,16.86,16.9,16.86,16.9,2
20191001|2019-04-23 21:30,24,16.9,16.9,16.9,16.9,1
20191001|2019-04-24 02:30,24,16.92,16.95,16.92,16.95,97
20191001|2019-04-24 03:00,24,16.95,16.97,16.95,16.97,23
20191001|2019-04-24 04:00,24,16.95,16.95,16.91,16.95,47
20191001|2019-04-24 04:30,24,16.9,16.9,16.89,16.89,4
20191001|2019-04-24 05:00,24,16.9,16.9,16.9,16.9,8
20191001|2019-04-24 06:30,24,16.92,16.92,16.92,16.92,48
20191001|2019-04-24 07:00,24,16.9,16.9,16.87,16.87,34
20191001|2019-04-24 08:00,24,16.9,16.9,16.86,16.87,8
20191001|2019-04-24 08:30,24,16.87,16.92,16.87,16.9,166
20191001|2019-04-24 09:00,24,16.9,16.9,16.9,16.9,69
20191001|2019-04-24 09:30,24,16.9,16.92,16.86,16.87,47
20191001|2019-04-24 10:00,24,16.85,16.91,16.85,16.86,59
20191001|2019-04-24 10:30,24,16.85,16.9,16.85,16.87,24
20191001|2019-04-24 11:00,24,16.92,16.97,16.92,16.95,111
20191001|2019-04-24 11:30,24,16.95,16.95,16.92,16.95,33
20191001|2019-04-24 12:00,24,16.97,17.02,16.88,16.95,157
20191001|2019-04-24 12:30,24,16.95,16.95,16.92,16.95,7
20191001|2019-04-24 13:00,24,16.97,16.99,16.95,16.97,253
20191001|2019-04-24 13:30,24,16.95,16.97,16.9,16.9,95
20191001|2019-04-24 14:00,24,16.88,16.9,16.87,16.87,20
20191001|2019-04-24 14:30,24,16.9,16.93,16.85,16.91,209
20191001|2019-04-24 15:00,24,16.9,16.92,16.71,16.82,2731
20191001|2019-04-24 15:30,24,16.8,16.88,16.8,16.86,260
20191001|2019-04-24 17:00,25,16.85,16.85,16.84,16.84,5
20191001|2019-04-24 19:30,25,16.84,16.84,16.84,16.84,15
20191001|2019-04-24 20:00,25,16.85,16.85,16.85,16.85,2
20191001|2019-04-25 00:30,25,16.8,16.8,16.8,16.8,12
20191001|2019-04-25 01:00,25,16.81,16.81,16.81,16.81,15
20191001|2019-04-25 04:00,25,16.85,16.85,16.85,16.85,11
20191001|2019-04-25 04:30,25,16.85,16.85,16.85,16.85,2
20191001|2019-04-25 05:30,25,16.9,16.92,16.88,16.9,19
20191001|2019-04-25 07:00,25,16.85,16.85,16.85,16.85,7
20191001|2019-04-25 07:30,25,16.87,16.87,16.86,16.86,2
20191001|2019-04-25 08:00,25,16.95,16.95,16.95,16.95,2
20191001|2019-04-25 08:30,25,16.95,16.96,16.81,16.87,1896
20191001|2019-04-25 09:00,25,16.89,16.97,16.86,16.9,1142
20191001|2019-04-25 09:30,25,16.92,16.96,16.9,16.9,429
20191001|2019-04-25 10:00,25,16.86,16.88,16.8,16.8,521
20191001|2019-04-25 10:30,25,16.8,16.83,16.8,16.82,89
20191001|2019-04-25 11:00,25,16.85,16.86,16.82,16.85,43
20191001|2019-04-25 11:30,25,16.85,16.85,16.8,16.83,50
20191001|2019-04-25 12:00,25,16.8,16.83,16.79,16.82,36
20191001|2019-04-25 12:30,25,16.81,16.81,16.81,16.81,5
20191001|2019-04-25 13:00,25,16.8,16.83,16.75,16.83,142
20191001|2019-04-25 13:30,25,16.83,16.83,16.79,16.79,26
20191001|2019-04-25 14:00,25,16.78,16.85,16.77,16.8,33
20191001|2019-04-25 14:30,25,16.8,17.08,16.8,17.07,740
20191001|2019-04-25 15:00,25,17.05,17.05,16.94,17.05,598
20191001|2019-04-25 15:30,25,17,17.02,16.98,17.01,168
20191001|2019-04-25 17:00,26,17,17.01,16.98,17,35
20191001|2019-04-25 17:30,26,17.02,17.02,17.02,17.02,1
20191001|2019-04-25 18:00,26,17.01,17.01,17.01,17.01,1
20191001|2019-04-25 19:00,26,17.05,17.05,17.05,17.05,3
20191001|2019-04-25 21:00,26,17.05,17.05,17.05,17.05,1
20191001|2019-04-26 03:30,26,17.02,17.02,17.02,17.02,1
20191001|2019-04-26 05:30,26,17,17.02,17,17.02,2
20191001|2019-04-26 06:00,26,17,17.02,17,17.02,8
20191001|2019-04-26 07:00,26,17.03,17.06,17,17,8
20191001|2019-04-26 07:30,26,16.96,16.98,16.95,16.98,21
20191001|2019-04-26 08:00,26,16.95,16.97,16.95,16.97,3
20191001|2019-04-26 08:30,26,16.96,17.08,16.96,17,90
20191001|2019-04-26 09:00,26,16.95,16.97,16.87,16.87,75
20191001|2019-04-26 09:30,26,16.9,16.93,16.87,16.9,31
20191001|2019-04-26 10:00,26,16.94,16.94,16.85,16.85,177
20191001|2019-04-26 10:30,26,16.85,16.9,16.85,16.9,30
20191001|2019-04-26 11:00,26,16.91,16.92,16.85,16.85,23
20191001|2019-04-26 11:30,26,16.85,16.86,16.85,16.86,11
20191001|2019-04-26 12:00,26,16.9,16.9,16.9,16.9,13
20191001|2019-04-26 12:30,26,16.9,16.9,16.86,16.88,34
20191001|2019-04-26 13:00,26,16.88,16.91,16.85,16.85,92
20191001|2019-04-26 13:30,26,16.87,16.9,16.83,16.86,114
20191001|2019-04-26 14:00,26,16.86,16.91,16.82,16.91,93
20191001|2019-04-26 14:30,26,16.91,16.97,16.85,16.87,989
20191001|2019-04-26 15:00,26,16.9,16.95,16.85,16.9,193
20191001|2019-04-26 15:30,26,16.87,16.92,16.86,16.92,40
20191001|2019-04-28 17:00,29,16.89,16.89,16.89,16.89,4
20191001|2019-04-28 19:00,29,16.9,16.91,16.89,16.89,28
20191001|2019-04-28 19:30,29,16.92,16.92,16.9,16.92,115
20191001|2019-04-28 20:00,29,16.92,16.92,16.88,16.91,30
20191001|2019-04-28 20:30,29,16.91,16.93,16.9,16.92,107
20191001|2019-04-28 21:00,29,16.92,16.95,16.9,16.92,391
20191001|2019-04-28 21:30,29,16.93,16.98,16.93,16.98,322
20191001|2019-04-28 22:30,29,16.95,16.95,16.95,16.95,1
20191001|2019-04-28 23:00,29,16.96,16.96,16.96,16.96,7
20191001|2019-04-29 00:00,29,16.96,16.96,16.96,16.96,3
20191001|2019-04-29 00:30,29,16.95,16.95,16.93,16.95,44
20191001|2019-04-29 01:30,29,16.95,16.95,16.95,16.95,18
20191001|2019-04-29 02:00,29,16.96,16.96,16.96,16.96,1
20191001|2019-04-29 02:30,29,16.97,16.97,16.97,16.97,1
20191001|2019-04-29 04:00,29,16.95,16.96,16.95,16.96,3
20191001|2019-04-29 05:00,29,16.96,17,16.96,17,42
20191001|2019-04-29 05:30,29,17.01,17.05,17.01,17.05,107
20191001|2019-04-29 06:00,29,17.05,17.05,17.03,17.03,3
20191001|2019-04-29 06:30,29,17.03,17.03,17.03,17.03,1
20191001|2019-04-29 07:00,29,17.05,17.05,17,17,19
20191001|2019-04-29 07:30,29,17.01,17.02,17.01,17.01,37
20191001|2019-04-29 08:30,29,17,17.01,16.95,16.95,107
20191001|2019-04-29 09:00,29,17,17.02,16.9,16.9,190
20191001|2019-04-29 09:30,29,16.93,16.95,16.9,16.9,58
20191001|2019-04-29 10:00,29,16.91,16.95,16.91,16.95,25
20191001|2019-04-29 10:30,29,16.96,16.96,16.95,16.95,98
20191001|2019-04-29 11:00,29,16.96,16.96,16.91,16.95,36
20191001|2019-04-29 11:30,29,16.95,16.97,16.91,16.95,103
20191001|2019-04-29 12:00,29,16.95,16.96,16.95,16.96,4
20191001|2019-04-29 12:30,29,16.96,16.96,16.96,16.96,50
20191001|2019-04-29 13:00,29,17,17,16.98,16.98,43
20191001|2019-04-29 13:30,29,16.98,16.98,16.98,16.98,1
20191001|2019-04-29 14:00,29,17,17.01,16.96,17,156
20191001|2019-04-29 14:30,29,17.01,17.04,17,17.02,384
20191001|2019-04-29 15:00,29,17,17.05,16.94,16.95,900
20191001|2019-04-29 15:30,29,16.95,16.98,16.9,16.97,36
20191001|2019-04-29 17:00,30,17,17,17,17,1
20191001|2019-04-29 20:00,30,17,17,17,17,7
20191001|2019-04-29 20:30,30,17,17,17,17,28
20191001|2019-04-29 21:00,30,17,17,17,17,1
20191001|2019-04-30 02:00,30,16.97,16.97,16.97,16.97,1
20191001|2019-04-30 03:30,30,16.95,16.95,16.95,16.95,1
20191001|2019-04-30 07:00,30,16.95,17,16.95,17,77
20191001|2019-04-30 07:30,30,17,17,17,17,7
20191001|2019-04-30 08:00,30,16.95,16.95,16.95,16.95,1
20191001|2019-04-30 08:30,30,16.95,17.08,16.95,17.05,348
20191001|2019-04-30 09:00,30,17.05,17.15,17.02,17.12,134
20191001|2019-04-30 09:30,30,17.07,17.07,17.03,17.05,12
20191001|2019-04-30 10:00,30,17.1,17.19,17.08,17.1,476
20191001|2019-04-30 10:30,30,17.05,17.05,17.02,17.02,145
20191001|2019-04-30 11:00,30,17.02,17.05,17,17.05,21
20191001|2019-04-30 11:30,30,17.05,17.05,17.02,17.05,49
20191001|2019-04-30 12:00,30,17.02,17.02,17.01,17.01,67
20191001|2019-04-30 12:30,30,17,17.01,16.96,16.96,91
20191001|2019-04-30 13:00,30,17,17,16.97,17,19
20191001|2019-04-30 13:30,30,16.98,17.02,16.98,17.01,46
20191001|2019-04-30 14:00,30,17.01,17.01,16.98,17,18
20191001|2019-04-30 14:30,30,17,17.06,16.99,17.04,190
20191001|2019-04-30 15:00,30,17,17.07,16.95,17,225
20191001|2019-04-30 15:30,30,16.97,17,16.95,16.97,219
20191001|2019-04-30 17:00,1,16.97,17,16.97,17,3
20191001|2019-04-30 18:00,1,17,17,17,17,34
20191001|2019-04-30 19:30,1,16.97,16.97,16.97,16.97,18
20191001|2019-04-30 20:00,1,16.97,16.97,16.97,16.97,1
20191001|2019-05-01 00:30,1,16.92,16.92,16.92,16.92,1
20191001|2019-05-01 02:00,1,16.95,16.95,16.95,16.95,9
20191001|2019-05-01 05:30,1,16.95,16.95,16.95,16.95,2
20191001|2019-05-01 06:00,1,16.94,16.94,16.94,16.94,1
20191001|2019-05-01 06:30,1,16.94,16.94,16.94,16.94,1
20191001|2019-05-01 07:30,1,16.92,16.95,16.91,16.94,99
20191001|2019-05-01 08:00,1,16.94,16.98,16.94,16.96,55
20191001|2019-05-01 08:30,1,16.97,17,16.96,16.96,73
20191001|2019-05-01 09:00,1,16.97,17,16.97,17,125
20191001|2019-05-01 09:30,1,17,17,16.95,16.95,79
20191001|2019-05-01 10:00,1,16.91,16.94,16.9,16.91,77
20191001|2019-05-01 10:30,1,16.9,16.9,16.86,16.88,60
20191001|2019-05-01 11:00,1,16.9,16.97,16.9,16.92,38
20191001|2019-05-01 11:30,1,16.95,16.97,16.89,16.89,100
20191001|2019-05-01 12:00,1,16.87,16.9,16.87,16.9,12
20191001|2019-05-01 12:30,1,16.9,16.93,16.9,16.93,7
20191001|2019-05-01 13:00,1,16.91,16.91,16.85,16.87,199
20191001|2019-05-01 13:30,1,16.9,17,16.86,16.9,68
20191001|2019-05-01 14:00,1,16.9,17.07,16.9,17.01,260
20191001|2019-05-01 14:30,1,17.05,17.25,17.02,17.23,337
20191001|2019-05-01 15:00,1,17.25,17.38,17.22,17.35,530
20191001|2019-05-01 15:30,1,17.37,17.41,17.36,17.4,51
20191001|2019-05-01 17:00,2,17.4,17.41,17.4,17.4,31
20191001|2019-05-01 18:00,2,17.4,17.4,17.4,17.4,1
20191001|2019-05-01 19:00,2,17.35,17.37,17.35,17.37,9
20191001|2019-05-01 19:30,2,17.33,17.33,17.33,17.33,1
20191001|2019-05-01 20:00,2,17.33,17.33,17.33,17.33,1
20191001|2019-05-01 22:30,2,17.29,17.29,17.29,17.29,1
20191001|2019-05-02 01:30,2,17.26,17.26,17.25,17.25,4
20191001|2019-05-02 02:00,2,17.25,17.25,17.25,17.25,4
20191001|2019-05-02 02:30,2,17.2,17.2,17.18,17.2,18
20191001|2019-05-02 03:00,2,17.25,17.25,17.25,17.25,1
20191001|2019-05-02 03:30,2,17.2,17.2,17.2,17.2,27
20191001|2019-05-02 04:00,2,17.15,17.15,17.15,17.15,1
20191001|2019-05-02 04:30,2,17.15,17.15,17.15,17.15,11
20191001|2019-05-02 05:00,2,17.15,17.15,17.13,17.15,41
20191001|2019-05-02 05:30,2,17.15,17.15,17.15,17.15,9
20191001|2019-05-02 06:00,2,17.2,17.2,17.2,17.2,1
20191001|2019-05-02 06:30,2,17.2,17.2,17.2,17.2,9
20191001|2019-05-02 07:00,2,17.22,17.23,17.22,17.22,27
20191001|2019-05-02 07:30,2,17.21,17.25,17.21,17.25,63
20191001|2019-05-02 08:00,2,17.14,17.14,17.14,17.14,1
20191001|2019-05-02 08:30,2,17.16,17.26,17.15,17.17,49
20191001|2019-05-02 09:00,2,17.2,17.25,17.17,17.25,301
20191001|2019-05-02 09:30,2,17.2,17.31,17.2,17.3,64
20191001|2019-05-02 10:00,2,17.3,17.42,17.26,17.42,92
20191001|2019-05-02 10:30,2,17.4,17.52,17.36,17.47,124
20191001|2019-05-02 11:00,2,17.47,17.5,17.4,17.45,33
20191001|2019-05-02 11:30,2,17.4,17.41,17.3,17.32,257
20191001|2019-05-02 12:00,2,17.3,17.37,17.25,17.25,90
20191001|2019-05-02 12:30,2,17.25,17.26,17.2,17.21,400
20191001|2019-05-02 13:00,2,17.25,17.25,17.17,17.2,152
20191001|2019-05-02 13:30,2,17.2,17.35,17.18,17.25,270
20191001|2019-05-02 14:00,2,17.25,17.28,17.21,17.25,176
20191001|2019-05-02 14:30,2,17.3,17.4,17.25,17.4,1047
20191001|2019-05-02 15:00,2,17.43,17.46,17.35,17.35,501
20191001|2019-05-02 15:30,2,17.32,17.37,17.32,17.35,245
20191001|2019-05-02 17:00,3,17.33,17.33,17.33,17.33,23
20191001|2019-05-02 18:30,3,17.3,17.3,17.3,17.3,6
20191001|2019-05-02 20:00,3,17.35,17.35,17.35,17.35,6
20191001|2019-05-02 20:30,3,17.35,17.35,17.35,17.35,4
20191001|2019-05-02 21:00,3,17.3,17.33,17.3,17.31,38
20191001|2019-05-02 21:30,3,17.3,17.3,17.3,17.3,18
20191001|2019-05-03 03:00,3,17.27,17.27,17.25,17.25,19
20191001|2019-05-03 03:30,3,17.25,17.25,17.25,17.25,5
20191001|2019-05-03 05:00,3,17.27,17.27,17.27,17.27,2
20191001|2019-05-03 06:30,3,17.25,17.25,17.25,17.25,4
20191001|2019-05-03 07:00,3,17.25,17.3,17.25,17.3,51
20191001|2019-05-03 07:30,3,17.25,17.25,17.15,17.15,72
20191001|2019-05-03 08:00,3,17.17,17.17,17.17,17.17,1
20191001|2019-05-03 08:30,3,17.15,17.15,17.07,17.08,87
20191001|2019-05-03 09:00,3,17.07,17.12,17.07,17.1,65
20191001|2019-05-03 09:30,3,17.05,17.08,17,17.02,51
20191001|2019-05-03 10:00,3,17,17.07,17,17.05,127
20191001|2019-05-03 10:30,3,17.05,17.05,17.05,17.05,9
20191001|2019-05-03 11:00,3,17.05,17.05,17.04,17.05,80
20191001|2019-05-03 11:30,3,17.05,17.1,17.02,17.05,110
20191001|2019-05-03 12:00,3,17.05,17.1,17.04,17.05,183
20191001|2019-05-03 12:30,3,17.07,17.1,17.05,17.08,84
20191001|2019-05-03 13:00,3,17.05,17.1,17.01,17.05,116
20191001|2019-05-03 13:30,3,17.05,17.06,17.01,17.05,145
20191001|2019-05-03 14:00,3,17.05,17.05,17,17.03,177
20191001|2019-05-03 14:30,3,17.01,17.01,16.95,16.98,218
20191001|2019-05-03 15:00,3,16.98,17.05,16.95,17.04,254
20191001|2019-05-03 15:30,3,17.05,17.06,17,17.04,71
20191001|2019-05-05 17:00,6,17.1,17.66,17.1,17.6,153
20191001|2019-05-05 17:30,6,17.61,17.63,17.57,17.57,58
20191001|2019-05-05 18:00,6,17.53,17.57,17.53,17.55,8
20191001|2019-05-05 18:30,6,17.55,17.61,17.55,17.6,9
20191001|2019-05-05 19:00,6,17.62,17.75,17.62,17.75,47
20191001|2019-05-05 19:30,6,17.75,17.8,17.73,17.8,64
20191001|2019-05-05 20:00,6,17.76,17.82,17.76,17.77,36
20191001|2019-05-05 20:30,6,17.75,17.75,17.72,17.72,4
20191001|2019-05-05 21:30,6,17.8,17.8,17.79,17.8,27
20191001|2019-05-05 22:30,6,17.8,17.85,17.8,17.85,22
20191001|2019-05-05 23:30,6,17.8,17.8,17.71,17.71,14
20191001|2019-05-06 00:00,6,17.71,17.71,17.7,17.7,17
20191001|2019-05-06 01:00,6,17.75,17.75,17.75,17.75,24
20191001|2019-05-06 01:30,6,17.75,17.8,17.75,17.8,3
20191001|2019-05-06 02:00,6,17.76,17.76,17.64,17.64,86
20191001|2019-05-06 02:30,6,17.67,17.73,17.65,17.65,120
20191001|2019-05-06 03:00,6,17.67,17.68,17.65,17.67,34
20191001|2019-05-06 03:30,6,17.67,17.7,17.66,17.7,15
20191001|2019-05-06 04:30,6,17.7,17.7,17.65,17.65,20
20191001|2019-05-06 05:00,6,17.65,17.67,17.62,17.65,41
20191001|2019-05-06 05:30,6,17.65,17.65,17.58,17.58,30
20191001|2019-05-06 06:00,6,17.59,17.59,17.5,17.57,42
20191001|2019-05-06 06:30,6,17.55,17.55,17.54,17.54,8
20191001|2019-05-06 07:00,6,17.53,17.55,17.42,17.45,42
20191001|2019-05-06 07:30,6,17.45,17.51,17.45,17.51,56
20191001|2019-05-06 08:00,6,17.55,17.6,17.52,17.58,190
20191001|2019-05-06 08:30,6,17.55,17.65,17.28,17.3,349
20191001|2019-05-06 09:00,6,17.3,17.35,17.27,17.35,328
20191001|2019-05-06 09:30,6,17.3,17.38,17.3,17.31,83
20191001|2019-05-06 10:00,6,17.3,17.37,17.28,17.32,117
20191001|2019-05-06 10:30,6,17.35,17.36,17.3,17.36,125
20191001|2019-05-06 11:00,6,17.37,17.45,17.37,17.45,60
20191001|2019-05-06 11:30,6,17.47,17.55,17.45,17.5,80
20191001|2019-05-06 12:00,6,17.52,17.52,17.42,17.45,90
20191001|2019-05-06 12:30,6,17.45,17.45,17.42,17.45,19
20191001|2019-05-06 13:00,6,17.45,17.47,17.37,17.4,41
20191001|2019-05-06 13:30,6,17.4,17.41,17.22,17.22,91
20191001|2019-05-06 14:00,6,17.21,17.25,17.17,17.21,135
20191001|2019-05-06 14:30,6,17.23,17.28,17.1,17.15,907
20191001|2019-05-06 15:00,6,17.13,17.31,17.11,17.26,469
20191001|2019-05-06 15:30,6,17.25,17.4,17.18,17.4,179
20191001|2019-05-06 17:00,7,17.4,17.43,17.35,17.35,64
20191001|2019-05-06 18:30,7,17.35,17.4,17.35,17.36,65
20191001|2019-05-06 19:00,7,17.4,17.45,17.4,17.45,19
20191001|2019-05-06 19:30,7,17.4,17.4,17.4,17.4,3
20191001|2019-05-06 20:30,7,17.35,17.35,17.35,17.35,4
20191001|2019-05-06 22:00,7,17.35,17.35,17.35,17.35,9
20191001|2019-05-06 23:30,7,17.35,17.35,17.31,17.31,7
20191001|2019-05-07 01:00,7,17.31,17.31,17.15,17.15,15
20191001|2019-05-07 02:00,7,17.2,17.21,17.2,17.2,7
20191001|2019-05-07 02:30,7,17.2,17.2,17.17,17.2,16
20191001|2019-05-07 03:00,7,17.2,17.24,17.2,17.22,34
20191001|2019-05-07 03:30,7,17.22,17.22,17.2,17.2,3
20191001|2019-05-07 04:00,7,17.3,17.3,17.3,17.3,4
20191001|2019-05-07 04:30,7,17.35,17.35,17.35,17.35,14
20191001|2019-05-07 05:30,7,17.4,17.4,17.4,17.4,10
20191001|2019-05-07 06:00,7,17.4,17.4,17.4,17.4,8
20191001|2019-05-07 06:30,7,17.38,17.43,17.38,17.41,24
20191001|2019-05-07 07:00,7,17.38,17.38,17.36,17.36,2
20191001|2019-05-07 07:30,7,17.45,17.45,17.43,17.45,17
20191001|2019-05-07 08:00,7,17.45,17.53,17.45,17.53,44
20191001|2019-05-07 08:30,7,17.5,17.6,17.47,17.55,284
20191001|2019-05-07 09:00,7,17.57,17.61,17.5,17.51,512
20191001|2019-05-07 09:30,7,17.5,17.7,17.46,17.65,259
20191001|2019-05-07 10:00,7,17.7,17.77,17.63,17.7,284
20191001|2019-05-07 10:30,7,17.66,17.81,17.65,17.75,253
20191001|2019-05-07 11:00,7,17.77,17.77,17.6,17.6,101
20191001|2019-05-07 11:30,7,17.6,17.7,17.58,17.65,102
20191001|2019-05-07 12:00,7,17.65,17.85,17.65,17.8,186
20191001|2019-05-07 12:30,7,17.82,17.85,17.72,17.75,121
20191001|2019-05-07 13:00,7,17.76,17.87,17.72,17.87,70
20191001|2019-05-07 13:30,7,17.86,17.92,17.79,17.8,162
20191001|2019-05-07 14:00,7,17.8,18,17.8,17.99,404
20191001|2019-05-07 14:30,7,18,18.22,17.99,18.12,1687
20191001|2019-05-07 15:00,7,18.1,18.11,17.85,17.9,390
20191001|2019-05-07 15:30,7,17.92,17.95,17.88,17.92,40
20191001|2019-05-07 17:00,8,17.93,17.95,17.89,17.95,154
20191001|2019-05-07 17:30,8,17.95,17.95,17.95,17.95,1
20191001|2019-05-07 18:00,8,17.9,17.9,17.9,17.9,25
20191001|2019-05-07 18:30,8,17.95,17.95,17.95,17.95,4
20191001|2019-05-07 19:00,8,17.94,17.94,17.9,17.9,24
20191001|2019-05-07 19:30,8,17.88,17.9,17.88,17.9,24
20191001|2019-05-07 20:00,8,17.86,17.86,17.8,17.82,40
20191001|2019-05-07 20:30,8,17.81,17.81,17.77,17.77,25
20191001|2019-05-07 21:30,8,17.75,17.75,17.68,17.73,253
20191001|2019-05-07 22:00,8,17.75,17.75,17.72,17.73,7
20191001|2019-05-07 22:30,8,17.76,17.76,17.75,17.75,3
20191001|2019-05-07 23:00,8,17.75,17.75,17.75,17.75,4
20191001|2019-05-08 00:00,8,17.7,17.73,17.7,17.73,3
20191001|2019-05-08 00:30,8,17.75,17.75,17.75,17.75,17
20191001|2019-05-08 01:30,8,17.83,17.83,17.83,17.83,3
20191001|2019-05-08 02:00,8,17.8,17.82,17.8,17.8,4
20191001|2019-05-08 02:30,8,17.75,17.77,17.75,17.75,70
20191001|2019-05-08 03:00,8,17.74,17.77,17.71,17.77,24
20191001|2019-05-08 03:30,8,17.83,17.87,17.8,17.85,57
20191001|2019-05-08 04:00,8,17.9,17.9,17.86,17.9,26
20191001|2019-05-08 04:30,8,17.92,18.02,17.92,18.02,55
20191001|2019-05-08 05:00,8,18.03,18.05,18.01,18.02,40
20191001|2019-05-08 05:30,8,18.05,18.05,18,18.02,40
20191001|2019-05-08 06:00,8,18.05,18.1,18.02,18.02,297
20191001|2019-05-08 06:30,8,18.01,18.01,17.97,18,83
20191001|2019-05-08 07:00,8,18,18.02,17.92,17.92,71
20191001|2019-05-08 07:30,8,17.95,18.07,17.86,17.9,48
20191001|2019-05-08 08:00,8,17.89,17.95,17.86,17.95,16
20191001|2019-05-08 08:30,8,17.95,18.06,17.82,17.85,639
20191001|2019-05-08 09:00,8,17.81,17.9,17.8,17.87,369
20191001|2019-05-08 09:30,8,17.9,17.92,17.77,17.8,201
20191001|2019-05-08 10:00,8,17.75,17.77,17.63,17.7,524
20191001|2019-05-08 10:30,8,17.75,17.8,17.73,17.76,756
20191001|2019-05-08 11:00,8,17.8,17.95,17.8,17.85,671
20191001|2019-05-08 11:30,8,17.85,17.85,17.76,17.76,101
20191001|2019-05-08 12:00,8,17.76,17.81,17.71,17.71,57
20191001|2019-05-08 12:30,8,17.71,17.75,17.7,17.71,170
20191001|2019-05-08 13:00,8,17.7,17.75,17.7,17.75,203
20191001|2019-05-08 13:30,8,17.72,17.82,17.71,17.79,164
20191001|2019-05-08 14:00,8,17.77,17.81,17.75,17.75,191
20191001|2019-05-08 14:30,8,17.75,17.81,17.75,17.8,462
20191001|2019-05-08 15:00,8,17.8,17.81,17.65,17.75,517
20191001|2019-05-08 15:30,8,17.75,17.8,17.72,17.8,20
20191001|2019-05-08 17:00,9,17.8,17.8,17.77,17.8,31
20191001|2019-05-08 17:30,9,17.8,17.8,17.8,17.8,1
20191001|2019-05-08 18:00,9,17.8,17.85,17.8,17.82,42
20191001|2019-05-08 18:30,9,17.82,17.82,17.8,17.8,211
20191001|2019-05-08 19:00,9,17.8,17.8,17.78,17.78,2
20191001|2019-05-08 19:30,9,17.8,17.85,17.8,17.85,19
20191001|2019-05-08 20:00,9,17.75,17.8,17.75,17.79,35
20191001|2019-05-08 20:30,9,17.79,17.79,17.77,17.77,4
20191001|2019-05-08 21:00,9,17.8,17.87,17.8,17.87,33
20191001|2019-05-08 21:30,9,17.87,17.87,17.87,17.87,3
20191001|2019-05-08 22:00,9,17.87,17.9,17.87,17.9,2
20191001|2019-05-08 22:30,9,17.9,17.9,17.85,17.85,2
20191001|2019-05-08 23:00,9,17.85,17.85,17.85,17.85,1
20191001|2019-05-08 23:30,9,17.87,17.87,17.85,17.87,4
20191001|2019-05-09 00:00,9,17.87,17.87,17.8,17.85,5
20191001|2019-05-09 00:30,9,17.87,17.87,17.87,17.87,2
20191001|2019-05-09 01:00,9,17.87,17.87,17.87,17.87,3
20191001|2019-05-09 01:30,9,17.92,17.92,17.89,17.91,6
20191001|2019-05-09 02:00,9,17.92,17.97,17.92,17.95,17
20191001|2019-05-09 02:30,9,17.92,17.97,17.9,17.95,125
20191001|2019-05-09 03:00,9,17.96,18.02,17.96,18.01,16
20191001|2019-05-09 03:30,9,18.05,18.05,18,18.02,15
20191001|2019-05-09 04:30,9,17.99,18.02,17.95,18,12
20191001|2019-05-09 05:00,9,17.99,18,17.97,17.97,71
20191001|2019-05-09 05:30,9,17.95,17.95,17.92,17.92,12
20191001|2019-05-09 06:00,9,17.9,17.94,17.9,17.94,4
20191001|2019-05-09 06:30,9,17.95,17.96,17.93,17.95,9
20191001|2019-05-09 07:00,9,17.98,17.98,17.97,17.97,23
20191001|2019-05-09 07:30,9,18,18.11,18,18.1,45
20191001|2019-05-09 08:00,9,18.15,18.15,18.12,18.15,46
20191001|2019-05-09 08:30,9,18.1,18.11,18.01,18.06,837
20191001|2019-05-09 09:00,9,18.05,18.21,18.05,18.2,421
20191001|2019-05-09 09:30,9,18.2,18.23,18.05,18.23,322
20191001|2019-05-09 10:00,9,18.2,18.32,18.17,18.32,329
20191001|2019-05-09 10:30,9,18.3,18.3,18.11,18.15,370
20191001|2019-05-09 11:00,9,18.17,18.17,18,18,580
20191001|2019-05-09 11:30,9,18,18.01,17.78,17.9,467
20191001|2019-05-09 12:00,9,17.85,17.96,17.85,17.95,63
20191001|2019-05-09 12:30,9,17.96,18,17.85,17.87,48
20191001|2019-05-09 13:00,9,17.87,17.92,17.85,17.9,164
20191001|2019-05-09 13:30,9,17.9,18,17.85,18,174
20191001|2019-05-09 14:00,9,18,18.05,17.9,17.9,217
20191001|2019-05-09 14:30,9,17.9,17.95,17.85,17.9,364
20191001|2019-05-09 15:00,9,17.85,17.9,17.75,17.78,356
20191001|2019-05-09 15:30,9,17.76,17.85,17.72,17.8,340
20191001|2019-05-09 17:30,10,17.85,17.85,17.85,17.85,3
20191001|2019-05-09 18:00,10,17.85,17.85,17.8,17.8,21
20191001|2019-05-09 18:30,10,17.8,17.8,17.77,17.77,5
20191001|2019-05-09 19:00,10,17.71,17.82,17.6,17.72,135
20191001|2019-05-09 19:30,10,17.65,17.7,17.65,17.7,6
20191001|2019-05-09 20:00,10,17.75,17.8,17.7,17.7,33
20191001|2019-05-09 20:30,10,17.7,17.7,17.65,17.65,2
20191001|2019-05-09 21:30,10,17.72,17.8,17.72,17.8,10
20191001|2019-05-09 22:00,10,17.85,17.87,17.85,17.85,19
20191001|2019-05-09 22:30,10,17.85,17.88,17.85,17.85,11
20191001|2019-05-09 23:00,10,17.9,17.92,17.9,17.9,7
20191001|2019-05-09 23:30,10,17.95,17.96,17.87,17.88,85
20191001|2019-05-10 00:00,10,17.9,17.92,17.9,17.92,8
20191001|2019-05-10 00:30,10,17.85,17.85,17.8,17.8,13
20191001|2019-05-10 01:30,10,17.75,17.75,17.75,17.75,1
20191001|2019-05-10 02:00,10,17.72,17.72,17.7,17.7,8
20191001|2019-05-10 03:00,10,17.85,17.86,17.83,17.85,33
20191001|2019-05-10 04:30,10,17.78,17.88,17.76,17.87,57
20191001|2019-05-10 05:00,10,17.8,17.8,17.76,17.78,7
20191001|2019-05-10 05:30,10,17.75,17.81,17.72,17.8,29
20191001|2019-05-10 06:00,10,17.8,17.85,17.8,17.85,4
20191001|2019-05-10 06:30,10,17.88,17.9,17.86,17.9,32
20191001|2019-05-10 07:00,10,17.91,17.95,17.9,17.95,12
20191001|2019-05-10 07:30,10,17.9,17.92,17.9,17.92,4
20191001|2019-05-10 08:00,10,17.92,17.92,17.85,17.85,7
20191001|2019-05-10 08:30,10,17.8,17.8,17.67,17.75,199
20191001|2019-05-10 09:00,10,17.78,18,17.77,17.95,169
20191001|2019-05-10 09:30,10,18.02,18.15,18,18.15,106
20191001|2019-05-10 10:00,10,18.17,18.2,18.05,18.1,134
20191001|2019-05-10 10:30,10,18.12,18.17,18.07,18.1,124
20191001|2019-05-10 11:00,10,18.1,18.1,17.9,17.9,137
20191001|2019-05-10 11:30,10,17.85,17.85,17.69,17.72,133
20191001|2019-05-10 12:00,10,17.7,17.72,17.61,17.65,95
20191001|2019-05-10 12:30,10,17.7,17.7,17.55,17.55,203
20191001|2019-05-10 13:00,10,17.55,17.68,17.55,17.68,39
20191001|2019-05-10 13:30,10,17.6,17.61,17.47,17.5,188
20191001|2019-05-10 14:00,10,17.52,17.52,17.38,17.4,257
20191001|2019-05-10 14:30,10,17.45,17.52,17.35,17.35,366
20191001|2019-05-10 15:00,10,17.35,17.4,17.3,17.35,291
20191001|2019-05-10 15:30,10,17.35,17.4,17.35,17.36,86
20191001|2019-05-12 17:00,13,17.45,17.83,17.45,17.7,29
20191001|2019-05-12 18:30,13,17.65,17.67,17.63,17.65,32
20191001|2019-05-12 19:00,13,17.7,17.72,17.7,17.72,2
20191001|2019-05-12 20:30,13,17.65,17.65,17.65,17.65,4
20191001|2019-05-12 21:00,13,17.65,17.7,17.65,17.7,2
20191001|2019-05-12 22:00,13,17.7,17.7,17.7,17.7,20
20191001|2019-05-12 22:30,13,17.7,17.7,17.7,17.7,1
20191001|2019-05-13 01:30,13,17.7,17.7,17.69,17.7,18
20191001|2019-05-13 02:00,13,17.73,17.79,17.73,17.75,14
20191001|2019-05-13 02:30,13,17.75,17.75,17.7,17.75,49
20191001|2019-05-13 03:00,13,17.76,17.8,17.75,17.8,5
20191001|2019-05-13 03:30,13,17.75,17.76,17.67,17.67,95
20191001|2019-05-13 04:00,13,17.7,17.73,17.7,17.73,6
20191001|2019-05-13 04:30,13,17.67,17.68,17.67,17.67,14
20191001|2019-05-13 05:00,13,17.7,17.7,17.7,17.7,3
20191001|2019-05-13 05:30,13,17.7,17.7,17.7,17.7,4
20191001|2019-05-13 06:30,13,17.7,17.75,17.7,17.75,7
20191001|2019-05-13 07:00,13,17.8,18,17.8,18,32
20191001|2019-05-13 07:30,13,18,18.05,18,18.05,28
20191001|2019-05-13 08:00,13,18.1,18.2,18.1,18.2,46
20191001|2019-05-13 08:30,13,18.15,18.22,17.92,18.12,438
20191001|2019-05-13 09:00,13,18.15,18.2,18,18.07,205
20191001|2019-05-13 09:30,13,18.1,18.14,18.05,18.07,142
20191001|2019-05-13 10:00,13,18.07,18.2,18.05,18.17,525
20191001|2019-05-13 10:30,13,18.17,18.28,18.16,18.22,159
20191001|2019-05-13 11:00,13,18.25,18.37,18.25,18.35,216
20191001|2019-05-13 11:30,13,18.35,18.37,18.3,18.37,120
20191001|2019-05-13 12:00,13,18.37,18.4,18.29,18.3,292
20191001|2019-05-13 12:30,13,18.32,18.35,18.22,18.22,195
20191001|2019-05-13 13:00,13,18.22,18.22,18.02,18.03,525
20191001|2019-05-13 13:30,13,18.05,18.1,17.97,18,74
20191001|2019-05-13 14:00,13,18,18.25,17.97,18.2,188
20191001|2019-05-13 14:30,13,18.25,18.4,18.25,18.35,439
20191001|2019-05-13 15:00,13,18.35,18.4,18.3,18.35,464
20191001|2019-05-13 15:30,13,18.37,18.42,18.37,18.4,131
20191001|2019-05-13 17:00,14,18.4,18.4,18.4,18.4,2
20191001|2019-05-13 17:30,14,18.4,18.45,18.4,18.45,17
20191001|2019-05-13 18:00,14,18.45,18.45,18.42,18.42,2
20191001|2019-05-13 18:30,14,18.45,18.45,18.42,18.42,31
20191001|2019-05-13 19:00,14,18.4,18.4,18.33,18.33,33
20191001|2019-05-13 19:30,14,18.35,18.35,18.24,18.25,48
20191001|2019-05-13 20:00,14,18.25,18.26,18.15,18.15,106
20191001|2019-05-13 20:30,14,18.15,18.16,18.12,18.12,30
20191001|2019-05-13 21:00,14,18.11,18.11,18.11,18.11,2
20191001|2019-05-13 21:30,14,18.11,18.17,18.11,18.15,35
20191001|2019-05-13 22:00,14,18.15,18.16,18.15,18.16,29
20191001|2019-05-14 00:00,14,18.11,18.12,18.1,18.1,53
20191001|2019-05-14 00:30,14,18.12,18.12,18.12,18.12,2
20191001|2019-05-14 01:00,14,18.15,18.16,18.15,18.16,2
20191001|2019-05-14 01:30,14,18.13,18.13,18.13,18.13,2
20191001|2019-05-14 02:00,14,18.15,18.15,18.12,18.15,29
20191001|2019-05-14 02:30,14,18.15,18.15,18.15,18.15,3
20191001|2019-05-14 03:00,14,18.21,18.21,18.2,18.2,5
20191001|2019-05-14 04:30,14,18.12,18.13,18.1,18.1,29
20191001|2019-05-14 05:00,14,18.15,18.16,18.15,18.15,37
20191001|2019-05-14 05:30,14,18.12,18.12,18.09,18.1,7
20191001|2019-05-14 06:00,14,18.1,18.1,18.1,18.1,3
20191001|2019-05-14 06:30,14,18.05,18.07,18.05,18.07,23
20191001|2019-05-14 07:00,14,18.05,18.1,18.05,18.08,27
20191001|2019-05-14 07:30,14,18.1,18.1,18.08,18.08,10
20191001|2019-05-14 08:00,14,18.1,18.1,18.02,18.05,19
20191001|2019-05-14 08:30,14,18,18.05,17.88,17.91,271
20191001|2019-05-14 09:00,14,17.95,18,17.9,17.95,163
20191001|2019-05-14 09:30,14,17.94,17.95,17.85,17.92,282
20191001|2019-05-14 10:00,14,17.95,17.95,17.82,17.86,229
20191001|2019-05-14 10:30,14,17.85,17.85,17.75,17.75,42
20191001|2019-05-14 11:00,14,17.77,17.81,17.75,17.81,205
20191001|2019-05-14 11:30,14,17.81,17.81,17.75,17.8,20
20191001|2019-05-14 12:00,14,17.75,17.77,17.72,17.77,113
20191001|2019-05-14 12:30,14,17.77,17.77,17.75,17.75,2
20191001|2019-05-14 13:00,14,17.8,17.85,17.77,17.8,173
20191001|2019-05-14 13:30,14,17.8,17.85,17.76,17.82,53
20191001|2019-05-14 14:00,14,17.8,17.8,17.75,17.77,72
20191001|2019-05-14 14:30,14,17.8,17.82,17.75,17.8,526
20191001|2019-05-14 15:00,14,17.76,17.79,17.72,17.74,926
20191001|2019-05-14 15:30,14,17.74,17.74,17.7,17.7,199
20191001|2019-05-14 17:00,15,17.73,17.73,17.7,17.7,3
20191001|2019-05-14 18:30,15,17.75,17.75,17.7,17.72,16
20191001|2019-05-14 19:00,15,17.72,17.75,17.72,17.75,15
20191001|2019-05-14 20:00,15,17.75,17.75,17.75,17.75,5
20191001|2019-05-14 20:30,15,17.7,17.72,17.7,17.71,43
20191001|2019-05-14 21:30,15,17.7,17.7,17.7,17.7,1
20191001|2019-05-14 22:00,15,17.7,17.7,17.7,17.7,4
20191001|2019-05-14 22:30,15,17.7,17.7,17.7,17.7,4
20191001|2019-05-15 00:00,15,17.7,17.7,17.7,17.7,6
20191001|2019-05-15 00:30,15,17.7,17.7,17.7,17.7,3
20191001|2019-05-15 01:00,15,17.67,17.7,17.67,17.7,5
20191001|2019-05-15 01:30,15,17.65,17.65,17.65,17.65,10
20191001|2019-05-15 02:00,15,17.7,17.75,17.7,17.75,5
20191001|2019-05-15 02:30,15,17.75,17.75,17.75,17.75,26
20191001|2019-05-15 03:00,15,17.75,17.77,17.75,17.75,13
20191001|2019-05-15 03:30,15,17.75,17.75,17.72,17.75,10
20191001|2019-05-15 04:00,15,17.75,17.75,17.75,17.75,59
20191001|2019-05-15 04:30,15,17.75,17.82,17.75,17.82,19
20191001|2019-05-15 05:00,15,17.8,17.85,17.8,17.85,11
20191001|2019-05-15 05:30,15,17.8,17.8,17.79,17.8,4
20191001|2019-05-15 06:30,15,17.8,17.85,17.8,17.85,3
20191001|2019-05-15 07:00,15,17.85,17.9,17.85,17.89,58
20191001|2019-05-15 07:30,15,17.87,17.97,17.87,17.92,52
20191001|2019-05-15 08:00,15,17.9,17.95,17.86,17.9,51
20191001|2019-05-15 08:30,15,17.93,17.97,17.85,17.85,180
20191001|2019-05-15 09:00,15,17.85,17.9,17.65,17.65,451
20191001|2019-05-15 09:30,15,17.65,17.67,17.57,17.62,182
20191001|2019-05-15 10:00,15,17.62,17.68,17.55,17.55,77
20191001|2019-05-15 10:30,15,17.55,17.6,17.54,17.56,268
20191001|2019-05-15 11:00,15,17.57,17.57,17.51,17.57,152
20191001|2019-05-15 11:30,15,17.55,17.58,17.54,17.57,89
20191001|2019-05-15 12:00,15,17.57,17.57,17.5,17.52,104
20191001|2019-05-15 12:30,15,17.52,17.52,17.41,17.46,130
20191001|2019-05-15 13:00,15,17.46,17.46,17.41,17.45,99
20191001|2019-05-15 13:30,15,17.45,17.52,17.42,17.48,156
20191001|2019-05-15 14:00,15,17.5,17.51,17.45,17.47,100
20191001|2019-05-15 14:30,15,17.46,17.51,17.45,17.48,164
20191001|2019-05-15 15:00,15,17.47,17.55,17.47,17.5,301
20191001|2019-05-15 15:30,15,17.52,17.52,17.47,17.47,49
20191001|2019-05-15 17:00,16,17.5,17.5,17.5,17.5,1
20191001|2019-05-15 17:30,16,17.51,17.53,17.51,17.52,6
20191001|2019-05-15 19:00,16,17.52,17.57,17.52,17.57,4
20191001|2019-05-15 19:30,16,17.57,17.57,17.56,17.57,10
20191001|2019-05-15 20:00,16,17.62,17.62,17.62,17.62,1
20191001|2019-05-15 20:30,16,17.65,17.65,17.65,17.65,18
20191001|2019-05-15 21:30,16,17.57,17.57,17.55,17.55,3
20191001|2019-05-15 23:30,16,17.65,17.65,17.65,17.65,13
20191001|2019-05-16 00:00,16,17.65,17.65,17.65,17.65,5
20191001|2019-05-16 00:30,16,17.64,17.64,17.64,17.64,1
20191001|2019-05-16 01:00,16,17.6,17.6,17.6,17.6,2
20191001|2019-05-16 01:30,16,17.61,17.61,17.6,17.6,8
20191001|2019-05-16 02:00,16,17.6,17.67,17.6,17.67,5
20191001|2019-05-16 02:30,16,17.65,17.65,17.65,17.65,12
20191001|2019-05-16 03:00,16,17.6,17.6,17.6,17.6,4
20191001|2019-05-16 03:30,16,17.55,17.55,17.55,17.55,3
20191001|2019-05-16 04:00,16,17.5,17.5,17.5,17.5,1
20191001|2019-05-16 04:30,16,17.52,17.52,17.52,17.52,2
20191001|2019-05-16 05:00,16,17.52,17.52,17.43,17.43,23
20191001|2019-05-16 05:30,16,17.42,17.45,17.42,17.45,7
20191001|2019-05-16 06:00,16,17.42,17.42,17.4,17.4,3
20191001|2019-05-16 06:30,16,17.45,17.45,17.45,17.45,1
20191001|2019-05-16 07:00,16,17.42,17.42,17.42,17.42,2
20191001|2019-05-16 07:30,16,17.4,17.45,17.37,17.45,9
20191001|2019-05-16 08:00,16,17.44,17.44,17.44,17.44,2
20191001|2019-05-16 08:30,16,17.5,17.5,17.25,17.26,379
20191001|2019-05-16 09:00,16,17.25,17.27,17.16,17.2,237
20191001|2019-05-16 09:30,16,17.18,17.22,17.18,17.21,70
20191001|2019-05-16 10:00,16,17.2,17.22,17.17,17.21,101
20191001|2019-05-16 10:30,16,17.2,17.21,17.18,17.2,105
20191001|2019-05-16 11:00,16,17.2,17.23,17.2,17.22,52
20191001|2019-05-16 11:30,16,17.2,17.27,17.2,17.21,264
20191001|2019-05-16 12:00,16,17.25,17.25,17.21,17.22,7
20191001|2019-05-16 12:30,16,17.25,17.28,17.2,17.26,39
20191001|2019-05-16 13:00,16,17.25,17.3,17.2,17.2,150
20191001|2019-05-16 13:30,16,17.22,17.27,17.2,17.25,199
20191001|2019-05-16 14:00,16,17.25,17.29,17.22,17.27,62
20191001|2019-05-16 14:30,16,17.3,17.35,17.27,17.3,162
20191001|2019-05-16 15:00,16,17.3,17.41,17.3,17.41,882
20191001|2019-05-16 15:30,16,17.4,17.4,17.32,17.35,66
20191001|2019-05-16 18:30,17,17.35,17.35,17.35,17.35,15
20191001|2019-05-16 19:00,17,17.4,17.4,17.4,17.4,60
20191001|2019-05-16 19:30,17,17.35,17.36,17.35,17.35,24
20191001|2019-05-16 20:00,17,17.35,17.37,17.34,17.37,7
20191001|2019-05-16 20:30,17,17.35,17.35,17.35,17.35,3
20191001|2019-05-16 21:00,17,17.35,17.35,17.35,17.35,3
20191001|2019-05-16 22:00,17,17.4,17.4,17.4,17.4,44
20191001|2019-05-16 22:30,17,17.41,17.41,17.41,17.41,1
20191001|2019-05-16 23:00,17,17.45,17.45,17.45,17.45,7
20191001|2019-05-16 23:30,17,17.42,17.42,17.42,17.42,53
20191001|2019-05-17 00:00,17,17.4,17.45,17.4,17.45,4
20191001|2019-05-17 01:30,17,17.42,17.47,17.42,17.47,3
20191001|2019-05-17 03:00,17,17.5,17.5,17.5,17.5,76
20191001|2019-05-17 04:30,17,17.5,17.52,17.48,17.52,160
20191001|2019-05-17 05:00,17,17.5,17.5,17.5,17.5,2
20191001|2019-05-17 05:30,17,17.49,17.52,17.49,17.52,29
20191001|2019-05-17 06:00,17,17.5,17.5,17.5,17.5,3
20191001|2019-05-17 06:30,17,17.55,17.58,17.55,17.56,11
20191001|2019-05-17 07:00,17,17.58,17.6,17.58,17.6,4
20191001|2019-05-17 07:30,17,17.59,17.59,17.59,17.59,1
20191001|2019-05-17 08:00,17,17.6,17.6,17.58,17.6,4
20191001|2019-05-17 08:30,17,17.65,17.67,17.44,17.55,100
20191001|2019-05-17 09:00,17,17.52,17.52,17.4,17.4,90
20191001|2019-05-17 09:30,17,17.45,17.48,17.32,17.35,130
20191001|2019-05-17 10:00,17,17.35,17.41,17.3,17.41,562
20191001|2019-05-17 10:30,17,17.4,17.5,17.4,17.4,433
20191001|2019-05-17 11:00,17,17.4,17.48,17.4,17.48,51
20191001|2019-05-17 11:30,17,17.5,17.5,17.35,17.4,148
20191001|2019-05-17 12:00,17,17.32,17.35,17.32,17.35,17
20191001|2019-05-17 12:30,17,17.35,17.37,17.32,17.35,74
20191001|2019-05-17 13:00,17,17.3,17.37,17.3,17.3,55
20191001|2019-05-17 13:30,17,17.3,17.33,17.27,17.27,98
20191001|2019-05-17 14:00,17,17.28,17.45,17.28,17.4,410
20191001|2019-05-17 14:30,17,17.4,17.47,17.36,17.45,238
20191001|2019-05-17 15:00,17,17.4,17.45,17.4,17.43,238
20191001|2019-05-17 15:30,17,17.46,17.48,17.42,17.42,65
20191001|2019-05-19 18:00,20,17.45,17.45,17.45,17.45,1
20191001|2019-05-19 19:00,20,17.4,17.41,17.4,17.4,14
20191001|2019-05-19 19:30,20,17.4,17.4,17.4,17.4,15
20191001|2019-05-19 20:00,20,17.35,17.38,17.35,17.37,14
20191001|2019-05-19 20:30,20,17.41,17.41,17.4,17.4,2
20191001|2019-05-19 21:00,20,17.4,17.42,17.4,17.42,3
20191001|2019-05-20 01:30,20,17.4,17.4,17.4,17.4,5
20191001|2019-05-20 03:00,20,17.35,17.35,17.35,17.35,4
20191001|2019-05-20 03:30,20,17.4,17.5,17.4,17.5,16
20191001|2019-05-20 04:00,20,17.52,17.55,17.52,17.55,21
20191001|2019-05-20 04:30,20,17.52,17.52,17.5,17.5,13
20191001|2019-05-20 05:00,20,17.52,17.63,17.52,17.63,36
20191001|2019-05-20 05:30,20,17.62,17.63,17.57,17.63,11
20191001|2019-05-20 06:00,20,17.6,17.6,17.55,17.57,20
20191001|2019-05-20 06:30,20,17.55,17.55,17.55,17.55,6
20191001|2019-05-20 07:00,20,17.57,17.63,17.57,17.63,3
20191001|2019-05-20 07:30,20,17.65,17.67,17.6,17.61,32
20191001|2019-05-20 08:00,20,17.58,17.6,17.57,17.57,5
20191001|2019-05-20 08:30,20,17.57,17.71,17.52,17.57,228
20191001|2019-05-20 09:00,20,17.6,17.6,17.45,17.45,142
20191001|2019-05-20 09:30,20,17.45,17.49,17.41,17.41,68
20191001|2019-05-20 10:00,20,17.42,17.51,17.42,17.48,192
20191001|2019-05-20 10:30,20,17.42,17.52,17.42,17.5,43
20191001|2019-05-20 11:00,20,17.47,17.47,17.37,17.43,73
20191001|2019-05-20 11:30,20,17.44,17.48,17.37,17.48,74
20191001|2019-05-20 12:00,20,17.47,17.47,17.44,17.45,35
20191001|2019-05-20 12:30,20,17.42,17.45,17.4,17.45,58
20191001|2019-05-20 13:00,20,17.45,17.5,17.45,17.5,11
20191001|2019-05-20 13:30,20,17.5,17.57,17.5,17.52,72
20191001|2019-05-20 14:00,20,17.55,17.65,17.55,17.55,129
20191001|2019-05-20 14:30,20,17.55,17.6,17.52,17.57,210
20191001|2019-05-20 15:00,20,17.6,17.65,17.53,17.65,276
20191001|2019-05-20 15:30,20,17.7,17.7,17.57,17.57,31
20191001|2019-05-20 19:00,21,17.55,17.55,17.51,17.51,16
20191001|2019-05-20 19:30,21,17.5,17.5,17.47,17.48,42
20191001|2019-05-20 20:00,21,17.48,17.5,17.48,17.48,6
20191001|2019-05-20 20:30,21,17.47,17.47,17.47,17.47,2
20191001|2019-05-20 22:00,21,17.45,17.45,17.45,17.45,22
20191001|2019-05-20 23:30,21,17.45,17.45,17.45,17.45,1
20191001|2019-05-21 01:30,21,17.46,17.46,17.46,17.46,1
20191001|2019-05-21 02:00,21,17.45,17.5,17.45,17.5,20
20191001|2019-05-21 04:00,21,17.5,17.5,17.5,17.5,1
20191001|2019-05-21 04:30,21,17.45,17.45,17.45,17.45,11
20191001|2019-05-21 06:30,21,17.45,17.45,17.45,17.45,16
20191001|2019-05-21 07:00,21,17.4,17.4,17.4,17.4,10
20191001|2019-05-21 07:30,21,17.4,17.4,17.35,17.35,6
20191001|2019-05-21 08:00,21,17.4,17.4,17.4,17.4,1
20191001|2019-05-21 08:30,21,17.4,17.4,17.33,17.35,53
20191001|2019-05-21 09:00,21,17.35,17.4,17.3,17.4,159
20191001|2019-05-21 09:30,21,17.37,17.37,17.28,17.3,127
20191001|2019-05-21 10:00,21,17.3,17.35,17.3,17.35,160
20191001|2019-05-21 10:30,21,17.38,17.41,17.35,17.39,181
20191001|2019-05-21 11:00,21,17.35,17.37,17.3,17.3,125
20191001|2019-05-21 11:30,21,17.35,17.36,17.32,17.36,167
20191001|2019-05-21 12:00,21,17.35,17.38,17.32,17.32,30
20191001|2019-05-21 12:30,21,17.3,17.32,17.3,17.3,18
20191001|2019-05-21 13:00,21,17.3,17.31,17.25,17.25,81
20191001|2019-05-21 13:30,21,17.3,17.35,17.25,17.3,224
20191001|2019-05-21 14:00,21,17.35,17.35,17.32,17.32,31
20191001|2019-05-21 14:30,21,17.32,17.35,17.27,17.3,261
20191001|2019-05-21 15:00,21,17.3,17.35,17.26,17.3,422
20191001|2019-05-21 15:30,21,17.32,17.33,17.25,17.25,173
20191001|2019-05-21 17:00,22,17.25,17.25,17.25,17.25,6
20191001|2019-05-21 19:00,22,17.25,17.25,17.25,17.25,12
20191001|2019-05-21 19:30,22,17.25,17.25,17.25,17.25,28
20191001|2019-05-21 20:00,22,17.27,17.27,17.25,17.25,29
20191001|2019-05-21 22:30,22,17.25,17.25,17.25,17.25,2
20191001|2019-05-21 23:30,22,17.25,17.25,17.25,17.25,1
20191001|2019-05-22 01:00,22,17.3,17.3,17.3,17.3,39
20191001|2019-05-22 02:00,22,17.3,17.3,17.3,17.3,2
20191001|2019-05-22 02:30,22,17.3,17.3,17.3,17.3,1
20191001|2019-05-22 03:00,22,17.3,17.3,17.27,17.27,2
20191001|2019-05-22 03:30,22,17.3,17.3,17.3,17.3,2
20191001|2019-05-22 04:00,22,17.26,17.27,17.25,17.26,7
20191001|2019-05-22 04:30,22,17.25,17.26,17.25,17.26,13
20191001|2019-05-22 05:00,22,17.25,17.26,17.23,17.23,122
20191001|2019-05-22 05:30,22,17.22,17.25,17.2,17.25,17
20191001|2019-05-22 06:00,22,17.25,17.32,17.25,17.3,196
20191001|2019-05-22 06:30,22,17.32,17.37,17.3,17.37,7
20191001|2019-05-22 07:00,22,17.37,17.41,17.37,17.4,32
20191001|2019-05-22 07:30,22,17.35,17.4,17.3,17.35,57
20191001|2019-05-22 08:00,22,17.35,17.4,17.3,17.32,262
20191001|2019-05-22 08:30,22,17.35,17.37,17.25,17.27,248
20191001|2019-05-22 09:00,22,17.27,17.4,17.25,17.3,1049
20191001|2019-05-22 09:30,22,17.31,17.35,17.3,17.31,162
20191001|2019-05-22 10:00,22,17.3,17.35,17.29,17.3,496
20191001|2019-05-22 10:30,22,17.28,17.36,17.28,17.3,111
20191001|2019-05-22 11:00,22,17.31,17.34,17.28,17.32,325
20191001|2019-05-22 11:30,22,17.35,17.42,17.35,17.4,281
20191001|2019-05-22 12:00,22,17.37,17.4,17.32,17.4,148
20191001|2019-05-22 12:30,22,17.4,17.4,17.2,17.25,264
20191001|2019-05-22 13:00,22,17.28,17.3,17.27,17.27,114
20191001|2019-05-22 13:30,22,17.25,17.3,17.22,17.25,382
20191001|2019-05-22 14:00,22,17.27,17.33,17.25,17.3,119
20191001|2019-05-22 14:30,22,17.3,17.31,17.2,17.26,756
20191001|2019-05-22 15:00,22,17.3,17.37,17.25,17.32,291
20191001|2019-05-22 15:30,22,17.35,17.35,17.31,17.31,196
20191001|2019-05-22 17:00,23,17.32,17.37,17.32,17.35,9
20191001|2019-05-22 17:30,23,17.37,17.37,17.35,17.35,15
20191001|2019-05-22 18:00,23,17.37,17.37,17.37,17.37,2
20191001|2019-05-22 19:00,23,17.37,17.42,17.37,17.37,35
20191001|2019-05-22 20:00,23,17.43,17.43,17.43,17.43,1
20191001|2019-05-22 20:30,23,17.45,17.45,17.45,17.45,4
20191001|2019-05-22 21:00,23,17.46,17.46,17.46,17.46,1
20191001|2019-05-22 21:30,23,17.45,17.45,17.45,17.45,7
20191001|2019-05-22 22:00,23,17.45,17.45,17.45,17.45,11
20191001|2019-05-22 23:30,23,17.46,17.46,17.46,17.46,14
20191001|2019-05-23 00:00,23,17.45,17.45,17.45,17.45,6
20191001|2019-05-23 01:00,23,17.5,17.5,17.5,17.5,10
20191001|2019-05-23 01:30,23,17.5,17.53,17.5,17.53,4
20191001|2019-05-23 02:00,23,17.55,17.56,17.55,17.55,30
20191001|2019-05-23 02:30,23,17.58,17.6,17.55,17.55,13
20191001|2019-05-23 03:00,23,17.62,17.65,17.62,17.65,16
20191001|2019-05-23 03:30,23,17.65,17.65,17.6,17.6,15
20191001|2019-05-23 04:00,23,17.6,17.6,17.6,17.6,2
20191001|2019-05-23 04:30,23,17.65,17.66,17.62,17.66,193
20191001|2019-05-23 05:00,23,17.65,17.65,17.62,17.62,38
20191001|2019-05-23 05:30,23,17.65,17.65,17.6,17.62,12
20191001|2019-05-23 06:00,23,17.62,17.62,17.62,17.62,1
20191001|2019-05-23 06:30,23,17.6,17.6,17.6,17.6,24
20191001|2019-05-23 07:00,23,17.6,17.6,17.6,17.6,5
20191001|2019-05-23 07:30,23,17.6,17.65,17.56,17.65,86
20191001|2019-05-23 08:00,23,17.65,17.65,17.6,17.61,130
20191001|2019-05-23 08:30,23,17.65,17.77,17.6,17.65,450
20191001|2019-05-23 09:00,23,17.62,17.75,17.55,17.65,361
20191001|2019-05-23 09:30,23,17.65,17.65,17.55,17.6,270
20191001|2019-05-23 10:00,23,17.6,17.67,17.6,17.63,94
20191001|2019-05-23 10:30,23,17.65,17.75,17.61,17.75,338
20191001|2019-05-23 11:00,23,17.73,17.75,17.7,17.75,248
20191001|2019-05-23 11:30,23,17.75,17.8,17.7,17.8,102
20191001|2019-05-23 12:00,23,17.78,17.83,17.73,17.75,45
20191001|2019-05-23 12:30,23,17.75,17.85,17.7,17.78,53
20191001|2019-05-23 13:00,23,17.8,17.83,17.74,17.75,139
20191001|2019-05-23 13:30,23,17.76,17.8,17.75,17.75,69
20191001|2019-05-23 14:00,23,17.77,17.8,17.62,17.65,510
20191001|2019-05-23 14:30,23,17.66,17.8,17.65,17.65,704
20191001|2019-05-23 15:00,23,17.66,17.77,17.66,17.75,508
20191001|2019-05-23 15:30,23,17.75,17.75,17.7,17.71,232
20191001|2019-05-23 17:30,24,17.69,17.71,17.69,17.71,12
20191001|2019-05-23 18:30,24,17.75,17.75,17.68,17.68,64
20191001|2019-05-23 19:00,24,17.65,17.65,17.6,17.6,15
20191001|2019-05-23 19:30,24,17.62,17.62,17.62,17.62,1
20191001|2019-05-23 20:00,24,17.62,17.62,17.6,17.6,101
20191001|2019-05-23 20:30,24,17.6,17.6,17.57,17.57,33
20191001|2019-05-24 00:00,24,17.6,17.6,17.6,17.6,2
20191001|2019-05-24 00:30,24,17.6,17.6,17.6,17.6,2
20191001|2019-05-24 01:00,24,17.6,17.6,17.6,17.6,2
20191001|2019-05-24 01:30,24,17.57,17.57,17.57,17.57,1
20191001|2019-05-24 02:00,24,17.6,17.6,17.57,17.57,67
20191001|2019-05-24 02:30,24,17.55,17.55,17.5,17.51,37
20191001|2019-05-24 03:00,24,17.5,17.5,17.5,17.5,14
20191001|2019-05-24 04:00,24,17.47,17.47,17.47,17.47,2
20191001|2019-05-24 04:30,24,17.5,17.5,17.47,17.5,152
20191001|2019-05-24 05:00,24,17.45,17.5,17.45,17.5,67
20191001|2019-05-24 05:30,24,17.45,17.47,17.45,17.47,3
20191001|2019-05-24 06:30,24,17.5,17.55,17.49,17.55,84
20191001|2019-05-24 07:00,24,17.55,17.58,17.53,17.55,151
20191001|2019-05-24 07:30,24,17.59,17.59,17.59,17.59,2
20191001|2019-05-24 08:00,24,17.56,17.56,17.48,17.5,94
20191001|2019-05-24 08:30,24,17.5,17.55,17.45,17.5,152
20191001|2019-05-24 09:00,24,17.5,17.6,17.47,17.55,245
20191001|2019-05-24 09:30,24,17.58,17.7,17.57,17.7,89
20191001|2019-05-24 10:00,24,17.7,17.7,17.62,17.65,31
20191001|2019-05-24 10:30,24,17.62,17.63,17.6,17.6,106
20191001|2019-05-24 11:00,24,17.65,17.67,17.61,17.62,35
20191001|2019-05-24 11:30,24,17.6,17.61,17.55,17.55,113
20191001|2019-05-24 12:00,24,17.55,17.62,17.55,17.6,22
20191001|2019-05-24 12:30,24,17.62,17.62,17.57,17.61,23
20191001|2019-05-24 13:00,24,17.64,17.68,17.62,17.62,24
20191001|2019-05-24 13:30,24,17.65,17.7,17.64,17.7,155
20191001|2019-05-24 14:00,24,17.75,17.75,17.64,17.64,321
20191001|2019-05-24 14:30,24,17.65,17.85,17.6,17.8,1281
20191001|2019-05-24 15:00,24,17.81,17.85,17.65,17.66,482
20191001|2019-05-24 15:30,24,17.68,17.75,17.65,17.74,68
20191101|2019-02-20 08:30,20,18.35,18.35,18.35,18.35,1
20191101|2019-02-20 09:00,20,18.3,18.3,18.3,18.3,1
20191101|2019-02-20 09:30,20,18.29,18.29,18.25,18.25,3
20191101|2019-02-20 10:30,20,18.2,18.2,18.19,18.19,2
20191101|2019-02-20 11:00,20,18.25,18.25,18.24,18.24,2
20191101|2019-02-20 12:30,20,18.1,18.12,18.07,18.12,13
20191101|2019-02-20 13:30,20,18.1,18.12,18.1,18.12,2
20191101|2019-02-20 14:00,20,18.05,18.05,18.05,18.05,2
20191101|2019-02-21 08:00,21,18.13,18.13,18.13,18.13,36
20191101|2019-02-21 08:30,21,18.17,18.25,18.17,18.24,19
20191101|2019-02-21 11:30,21,18.1,18.1,18.1,18.1,1
20191101|2019-02-21 12:00,21,18,18.01,18,18.01,2
20191101|2019-02-22 08:30,22,18,18,18,18,1
20191101|2019-02-22 09:30,22,17.9,17.93,17.9,17.9,4
20191101|2019-02-22 10:00,22,17.88,17.88,17.88,17.88,1
20191101|2019-02-25 08:00,25,17.66,17.66,17.66,17.66,2
20191101|2019-02-25 11:30,25,17.7,17.7,17.7,17.7,1
20191101|2019-02-25 13:00,25,17.67,17.67,17.67,17.67,8
20191101|2019-02-25 13:30,25,17.7,17.7,17.7,17.7,1
20191101|2019-02-25 15:00,25,17.7,17.7,17.67,17.67,27
20191101|2019-02-26 11:00,26,17.7,17.7,17.65,17.65,13
20191101|2019-02-26 11:30,26,17.65,17.67,17.64,17.67,39
20191101|2019-02-26 12:00,26,17.7,17.7,17.67,17.67,2
20191101|2019-02-26 12:30,26,17.7,17.71,17.68,17.7,30
20191101|2019-02-26 13:00,26,17.7,17.7,17.63,17.65,58
20191101|2019-02-26 13:30,26,17.64,17.65,17.64,17.64,14
20191101|2019-02-26 14:00,26,17.65,17.65,17.65,17.65,1
20191101|2019-02-26 14:30,26,17.65,17.7,17.62,17.68,86
20191101|2019-02-27 10:00,27,17.7,17.7,17.55,17.55,64
20191101|2019-02-27 10:30,27,17.5,17.5,17.46,17.48,80
20191101|2019-02-27 11:30,27,17.4,17.4,17.4,17.4,4
20191101|2019-02-28 08:30,28,17.35,17.35,17.35,17.35,1
20191101|2019-02-28 09:00,28,17.48,17.5,17.45,17.45,6
20191101|2019-02-28 10:30,28,17.37,17.37,17.31,17.31,10
20191101|2019-03-01 09:30,1,17.17,17.18,17.17,17.18,16
20191101|2019-03-01 10:30,1,17.18,17.18,17.18,17.18,10
20191101|2019-03-01 11:00,1,17.13,17.13,17.13,17.13,5
20191101|2019-03-01 12:30,1,17.15,17.15,17.15,17.15,2
20191101|2019-03-01 14:00,1,17.09,17.09,17.09,17.09,10
20191101|2019-03-01 15:00,1,17.11,17.11,17.11,17.11,3
20191101|2019-03-01 15:30,1,17.06,17.06,17.06,17.06,43
20191101|2019-03-03 19:30,4,17.06,17.06,17.06,17.06,1
20191101|2019-03-04 00:00,4,17.02,17.02,17.02,17.02,1
20191101|2019-03-04 09:00,4,17.02,17.02,17.02,17.02,8
20191101|2019-03-04 10:00,4,17.1,17.18,17.1,17.18,63
20191101|2019-03-04 10:30,4,17.22,17.26,17.21,17.26,29
20191101|2019-03-04 11:00,4,17.32,17.5,17.32,17.41,20
20191101|2019-03-04 11:30,4,17.3,17.3,17.3,17.3,20
20191101|2019-03-04 14:00,4,17.21,17.21,17.21,17.21,15
20191101|2019-03-04 14:30,4,17.23,17.23,17.23,17.23,2
20191101|2019-03-04 15:30,4,17.12,17.13,17.11,17.11,20
20191101|2019-03-05 10:00,5,17.26,17.27,17.25,17.27,16
20191101|2019-03-05 11:30,5,17.2,17.2,17.2,17.2,50
20191101|2019-03-05 14:30,5,17.13,17.14,17.12,17.14,21
20191101|2019-03-05 15:00,5,17.13,17.14,17.11,17.11,19
20191101|2019-03-05 15:30,5,17.13,17.13,17.13,17.13,4
20191101|2019-03-06 10:30,6,17.24,17.24,17.24,17.24,1
20191101|2019-03-06 11:00,6,17.2,17.3,17.2,17.3,14
20191101|2019-03-06 14:00,6,17.29,17.29,17.29,17.29,7
20191101|2019-03-06 14:30,6,17.3,17.3,17.3,17.3,5
20191101|2019-03-06 15:00,6,17.33,17.37,17.33,17.37,8
20191101|2019-03-06 15:30,6,17.38,17.38,17.38,17.38,2
20191101|2019-03-07 01:00,7,17.43,17.45,17.43,17.45,7
20191101|2019-03-07 06:30,7,17.35,17.35,17.35,17.35,3
20191101|2019-03-07 07:00,7,17.33,17.33,17.32,17.32,28
20191101|2019-03-07 07:30,7,17.32,17.32,17.32,17.32,6
20191101|2019-03-07 08:30,7,17.65,17.65,17.56,17.65,4
20191101|2019-03-07 09:00,7,17.55,17.65,17.53,17.65,30
20191101|2019-03-07 10:00,7,17.55,17.55,17.55,17.55,10
20191101|2019-03-07 11:30,7,17.4,17.4,17.4,17.4,1
20191101|2019-03-07 13:30,7,17.65,17.65,17.65,17.65,5
20191101|2019-03-07 15:00,7,17.61,17.61,17.61,17.61,8
20191101|2019-03-08 00:00,8,17.75,17.75,17.71,17.71,2
20191101|2019-03-08 06:30,8,17.8,17.8,17.77,17.77,2
20191101|2019-03-08 07:30,8,17.85,17.9,17.84,17.9,3
20191101|2019-03-08 08:00,8,17.97,17.97,17.93,17.93,7
20191101|2019-03-08 08:30,8,17.98,17.98,17.97,17.97,18
20191101|2019-03-08 09:00,8,17.97,17.97,17.97,17.97,20
20191101|2019-03-08 09:30,8,18,18,17.84,17.85,22
20191101|2019-03-08 10:00,8,17.85,17.85,17.8,17.8,2
20191101|2019-03-08 11:00,8,17.9,17.9,17.83,17.83,39
20191101|2019-03-08 11:30,8,17.82,17.9,17.82,17.9,25
20191101|2019-03-08 12:00,8,17.89,17.89,17.85,17.85,18
20191101|2019-03-08 13:30,8,17.77,17.77,17.77,17.77,10
20191101|2019-03-08 14:00,8,17.8,17.8,17.8,17.8,10
20191101|2019-03-08 14:30,8,17.79,17.79,17.73,17.75,31
20191101|2019-03-08 15:00,8,17.65,17.65,17.62,17.65,4
20191101|2019-03-08 15:30,8,17.65,17.67,17.65,17.67,3
20191101|2019-03-10 19:00,11,17.71,17.71,17.71,17.71,4
20191101|2019-03-10 19:30,11,17.75,17.77,17.75,17.77,2
20191101|2019-03-10 23:30,11,17.61,17.61,17.61,17.61,2
20191101|2019-03-11 08:00,11,17.56,17.57,17.56,17.56,13
20191101|2019-03-11 08:30,11,17.55,17.55,17.47,17.47,14
20191101|2019-03-11 09:00,11,17.41,17.41,17.33,17.35,70
20191101|2019-03-11 09:30,11,17.35,17.39,17.34,17.35,13
20191101|2019-03-11 10:30,11,17.38,17.4,17.36,17.37,35
20191101|2019-03-11 11:00,11,17.37,17.37,17.37,17.37,5
20191101|2019-03-11 11:30,11,17.36,17.36,17.36,17.36,5
20191101|2019-03-11 12:00,11,17.33,17.33,17.33,17.33,1
20191101|2019-03-11 12:30,11,17.3,17.31,17.29,17.31,3
20191101|2019-03-11 15:00,11,17.28,17.28,17.28,17.28,4
20191101|2019-03-11 15:30,11,17.27,17.27,17.22,17.22,15
20191101|2019-03-11 20:00,12,17.14,17.14,17.14,17.14,1
20191101|2019-03-11 20:30,12,17.14,17.14,17.14,17.14,1
20191101|2019-03-12 00:00,12,17.14,17.14,17.14,17.14,2
20191101|2019-03-12 05:00,12,17.2,17.2,17.2,17.2,1
20191101|2019-03-12 06:00,12,17.21,17.21,17.21,17.21,2
20191101|2019-03-12 07:00,12,17.2,17.2,17.18,17.2,12
20191101|2019-03-12 07:30,12,17.16,17.16,17.16,17.16,10
20191101|2019-03-12 08:30,12,17.17,17.17,17.15,17.15,10
20191101|2019-03-12 09:00,12,17.1,17.1,17.1,17.1,1
20191101|2019-03-12 09:30,12,17.1,17.1,17.1,17.1,9
20191101|2019-03-12 10:00,12,17.13,17.17,17.12,17.17,6
20191101|2019-03-12 10:30,12,17.17,17.18,17.13,17.13,13
20191101|2019-03-12 11:00,12,17.12,17.12,17.12,17.12,11
20191101|2019-03-12 13:30,12,17.15,17.15,17.15,17.15,1
20191101|2019-03-12 14:00,12,17.12,17.17,17.12,17.17,12
20191101|2019-03-12 14:30,12,17.18,17.18,17.18,17.18,5
20191101|2019-03-12 15:00,12,17.13,17.15,17.11,17.14,89
20191101|2019-03-12 15:30,12,17.13,17.17,17.12,17.17,27
20191101|2019-03-12 17:00,13,17.16,17.16,17.16,17.16,4
20191101|2019-03-12 17:30,13,17.18,17.18,17.18,17.18,5
20191101|2019-03-12 19:30,13,17.18,17.2,17.18,17.2,7
20191101|2019-03-12 20:00,13,17.25,17.25,17.25,17.25,1
20191101|2019-03-12 20:30,13,17.27,17.27,17.27,17.27,1
20191101|2019-03-12 21:30,13,17.31,17.31,17.31,17.31,2
20191101|2019-03-13 05:30,13,17.16,17.16,17.16,17.16,1
20191101|2019-03-13 08:30,13,17.1,17.14,17.1,17.12,6
20191101|2019-03-13 09:00,13,17.11,17.15,17.11,17.12,7
20191101|2019-03-13 09:30,13,17.12,17.15,17.12,17.12,7
20191101|2019-03-13 10:30,13,17.13,17.15,17.07,17.08,42
20191101|2019-03-13 11:00,13,17.08,17.1,17.08,17.09,6
20191101|2019-03-13 11:30,13,17.1,17.1,17.06,17.1,39
20191101|2019-03-13 12:00,13,17.1,17.1,17.1,17.1,4
20191101|2019-03-13 12:30,13,17.08,17.1,17.08,17.1,2
20191101|2019-03-13 13:00,13,17.1,17.1,17.07,17.07,17
20191101|2019-03-13 13:30,13,17.1,17.1,17.1,17.1,5
20191101|2019-03-13 14:30,13,17.1,17.1,17.07,17.08,8
20191101|2019-03-13 18:30,14,17.03,17.03,17.03,17.03,3
20191101|2019-03-13 19:00,14,17.07,17.07,17.07,17.07,2
20191101|2019-03-13 20:30,14,17.1,17.1,17.1,17.1,1
20191101|2019-03-14 06:00,14,17.1,17.1,17.1,17.1,1
20191101|2019-03-14 08:30,14,17.05,17.08,17.03,17.08,19
20191101|2019-03-14 09:00,14,17.06,17.15,17.05,17.15,21
20191101|2019-03-14 09:30,14,17.1,17.1,17.1,17.1,3
20191101|2019-03-14 10:00,14,17.1,17.12,17.08,17.09,29
20191101|2019-03-14 10:30,14,17.1,17.11,17.1,17.1,18
20191101|2019-03-14 11:00,14,17.1,17.1,17.1,17.1,8
20191101|2019-03-14 11:30,14,17.1,17.12,17.06,17.08,83
20191101|2019-03-14 12:00,14,17.08,17.13,17.08,17.13,8
20191101|2019-03-14 12:30,14,17.15,17.17,17.13,17.17,11
20191101|2019-03-14 13:00,14,17.15,17.15,17.1,17.12,98
20191101|2019-03-14 13:30,14,17.11,17.11,17.11,17.11,1
20191101|2019-03-14 14:00,14,17.08,17.08,17.01,17.02,86
20191101|2019-03-14 14:30,14,17.09,17.13,17.09,17.13,3
20191101|2019-03-14 15:00,14,17.14,17.14,17.14,17.14,2
20191101|2019-03-14 15:30,14,17.15,17.16,17.13,17.16,5
20191101|2019-03-14 17:30,15,17.12,17.12,17.12,17.12,6
20191101|2019-03-14 18:00,15,17.12,17.12,17.12,17.12,1
20191101|2019-03-14 19:00,15,17.16,17.16,17.16,17.16,3
20191101|2019-03-14 21:00,15,17.14,17.14,17.14,17.14,1
20191101|2019-03-15 03:00,15,17.2,17.2,17.2,17.2,2
20191101|2019-03-15 05:00,15,17.15,17.15,17.15,17.15,1
20191101|2019-03-15 08:00,15,17.16,17.16,17.16,17.16,1
20191101|2019-03-15 08:30,15,17.11,17.11,17.05,17.06,8
20191101|2019-03-15 09:00,15,17.05,17.11,17.03,17.08,76
20191101|2019-03-15 09:30,15,17.1,17.15,17.1,17.14,34
20191101|2019-03-15 10:00,15,17.09,17.09,17.05,17.05,20
20191101|2019-03-15 10:30,15,17,17,16.95,16.97,55
20191101|2019-03-15 11:00,15,16.97,17,16.94,16.94,62
20191101|2019-03-15 11:30,15,16.95,17,16.93,17,29
20191101|2019-03-15 12:00,15,16.97,16.97,16.97,16.97,1
20191101|2019-03-15 12:30,15,17,17,17,17,1
20191101|2019-03-15 13:00,15,17,17,16.98,17,18
20191101|2019-03-15 13:30,15,17.04,17.05,17.01,17.01,15
20191101|2019-03-15 14:00,15,17.01,17.05,17,17.05,10
20191101|2019-03-15 14:30,15,17.02,17.05,17.02,17.04,5
20191101|2019-03-15 15:00,15,17.05,17.05,17.01,17.05,14
20191101|2019-03-15 15:30,15,17,17.02,17,17,5
20191101|2019-03-17 22:30,18,17,17,17,17,1
20191101|2019-03-18 02:30,18,16.95,16.95,16.95,16.95,1
20191101|2019-03-18 06:00,18,16.96,16.96,16.96,16.96,1
20191101|2019-03-18 07:00,18,16.99,17.04,16.99,17.03,6
20191101|2019-03-18 08:00,18,17.04,17.06,17.04,17.06,2
20191101|2019-03-18 09:00,18,17.02,17.02,16.97,16.97,41
20191101|2019-03-18 09:30,18,17,17.05,17,17.05,35
20191101|2019-03-18 10:00,18,17.05,17.06,17.05,17.06,13
20191101|2019-03-18 10:30,18,17.15,17.15,17.08,17.09,8
20191101|2019-03-18 11:00,18,17.13,17.17,17.07,17.09,41
20191101|2019-03-18 11:30,18,17.1,17.1,17.04,17.04,62
20191101|2019-03-18 12:30,18,17,17,17,17,1
20191101|2019-03-18 13:00,18,17.05,17.05,17.05,17.05,4
20191101|2019-03-18 13:30,18,17,17.01,16.97,17.01,43
20191101|2019-03-18 14:00,18,17.05,17.08,17.02,17.03,73
20191101|2019-03-18 14:30,18,17.05,17.05,17.05,17.05,2
20191101|2019-03-18 15:00,18,17.03,17.17,17.03,17.16,123
20191101|2019-03-18 15:30,18,17.11,17.16,17.1,17.12,21
20191101|2019-03-18 19:30,19,17.14,17.14,17.14,17.14,2
20191101|2019-03-18 20:00,19,17.14,17.14,17.14,17.14,1
20191101|2019-03-19 03:30,19,17.05,17.08,17.02,17.02,23
20191101|2019-03-19 04:30,19,17.01,17.02,17.01,17.01,5
20191101|2019-03-19 07:30,19,17.02,17.02,17.02,17.02,1
20191101|2019-03-19 08:30,19,17.08,17.29,17.08,17.15,680
20191101|2019-03-19 09:00,19,17.16,17.16,17.15,17.15,6
20191101|2019-03-19 09:30,19,17.17,17.18,17.15,17.17,8
20191101|2019-03-19 10:00,19,17.18,17.21,17.18,17.21,3
20191101|2019-03-19 10:30,19,17.22,17.22,17.16,17.18,59
20191101|2019-03-19 11:00,19,17.17,17.17,17.16,17.17,6
20191101|2019-03-19 11:30,19,17.2,17.3,17.19,17.25,67
20191101|2019-03-19 12:00,19,17.25,17.25,17.15,17.16,4
20191101|2019-03-19 12:30,19,17.2,17.2,17.13,17.13,39
20191101|2019-03-19 13:00,19,17.15,17.15,17.13,17.13,22
20191101|2019-03-19 13:30,19,17.12,17.13,17.09,17.1,10
20191101|2019-03-19 14:00,19,17.1,17.2,17.08,17.2,69
20191101|2019-03-19 14:30,19,17.15,17.2,17.15,17.2,2
20191101|2019-03-19 15:00,19,17.19,17.26,17.12,17.13,58
20191101|2019-03-19 15:30,19,17.2,17.2,17.18,17.2,14
20191101|2019-03-19 19:30,20,17.25,17.25,17.25,17.25,1
20191101|2019-03-19 20:00,20,17.25,17.25,17.25,17.25,7
20191101|2019-03-19 20:30,20,17.25,17.25,17.25,17.25,7
20191101|2019-03-20 01:00,20,17.25,17.26,17.23,17.23,14
20191101|2019-03-20 04:30,20,17.2,17.2,17.2,17.2,1
20191101|2019-03-20 05:30,20,17.2,17.2,17.2,17.2,17
20191101|2019-03-20 07:00,20,17.19,17.19,17.19,17.19,2
20191101|2019-03-20 07:30,20,17.19,17.19,17.19,17.19,1
20191101|2019-03-20 08:30,20,17.27,17.3,17.18,17.23,92
20191101|2019-03-20 09:00,20,17.2,17.2,17.18,17.19,79
20191101|2019-03-20 09:30,20,17.19,17.2,17.19,17.2,6
20191101|2019-03-20 10:00,20,17.15,17.17,17.15,17.17,3
20191101|2019-03-20 10:30,20,17.15,17.19,17.14,17.19,4
20191101|2019-03-20 11:00,20,17.14,17.14,17.14,17.14,1
20191101|2019-03-20 11:30,20,17.15,17.2,17.15,17.16,29
20191101|2019-03-20 12:00,20,17.18,17.18,17.18,17.18,3
20191101|2019-03-20 12:30,20,17.2,17.2,17.13,17.16,38
20191101|2019-03-20 13:00,20,17.24,17.24,17.05,17.08,19
20191101|2019-03-20 13:30,20,17.06,17.06,17.03,17.03,8
20191101|2019-03-20 14:00,20,17.08,17.11,17.07,17.11,26
20191101|2019-03-20 14:30,20,17.15,17.25,17.15,17.22,9
20191101|2019-03-20 15:00,20,17.25,17.25,17.24,17.24,2
20191101|2019-03-20 15:30,20,17.25,17.25,17.23,17.23,10
20191101|2019-03-20 19:00,21,17.2,17.21,17.2,17.2,17
20191101|2019-03-21 05:30,21,17.25,17.25,17.25,17.25,10
20191101|2019-03-21 06:00,21,17.23,17.25,17.23,17.24,15
20191101|2019-03-21 06:30,21,17.3,17.3,17.25,17.27,51
20191101|2019-03-21 07:00,21,17.27,17.27,17.27,17.27,1
20191101|2019-03-21 08:00,21,17.25,17.25,17.25,17.25,2
20191101|2019-03-21 08:30,21,17.2,17.22,17.17,17.17,14
20191101|2019-03-21 09:00,21,17.17,17.17,17.1,17.15,13
20191101|2019-03-21 09:30,21,17.11,17.12,17.1,17.1,10
20191101|2019-03-21 10:00,21,17.1,17.12,17.08,17.12,24
20191101|2019-03-21 10:30,21,17.13,17.15,17.08,17.1,9
20191101|2019-03-21 11:00,21,17.1,17.12,17.1,17.1,12
20191101|2019-03-21 11:30,21,17.07,17.07,17.05,17.05,4
20191101|2019-03-21 12:00,21,17.01,17.03,17.01,17.03,9
20191101|2019-03-21 12:30,21,17.05,17.09,17.05,17.08,20
20191101|2019-03-21 13:00,21,17.07,17.09,17.07,17.07,10
20191101|2019-03-21 13:30,21,17.03,17.04,17.03,17.04,5
20191101|2019-03-21 14:00,21,17.05,17.05,17,17.02,43
20191101|2019-03-21 14:30,21,17.03,17.05,17.03,17.05,58
20191101|2019-03-21 15:00,21,17.03,17.05,17.03,17.05,2
20191101|2019-03-21 15:30,21,17.05,17.05,17.05,17.05,3
20191101|2019-03-22 03:30,22,17.15,17.15,17.15,17.15,1
20191101|2019-03-22 05:00,22,17.1,17.11,17.08,17.11,61
20191101|2019-03-22 08:30,22,17.1,17.25,17.08,17.1,110
20191101|2019-03-22 09:00,22,17.1,17.2,17.1,17.2,40
20191101|2019-03-22 09:30,22,17.2,17.33,17.18,17.32,89
20191101|2019-03-22 10:00,22,17.33,17.38,17.28,17.3,59
20191101|2019-03-22 10:30,22,17.35,17.5,17.32,17.49,158
20191101|2019-03-22 11:00,22,17.45,17.55,17.42,17.45,20
20191101|2019-03-22 11:30,22,17.48,17.5,17.42,17.42,47
20191101|2019-03-22 12:00,22,17.4,17.4,17.34,17.4,57
20191101|2019-03-22 12:30,22,17.4,17.4,17.28,17.35,59
20191101|2019-03-22 13:00,22,17.27,17.27,17.21,17.25,17
20191101|2019-03-22 13:30,22,17.26,17.3,17.21,17.22,51
20191101|2019-03-22 14:00,22,17.29,17.38,17.29,17.38,12
20191101|2019-03-22 14:30,22,17.4,17.45,17.3,17.45,66
20191101|2019-03-22 15:00,22,17.4,17.45,17.4,17.42,37
20191101|2019-03-22 15:30,22,17.45,17.46,17.45,17.45,5
20191101|2019-03-24 17:00,25,17.5,17.5,17.45,17.5,16
20191101|2019-03-24 17:30,25,17.5,17.5,17.5,17.5,1
20191101|2019-03-24 18:30,25,17.55,17.55,17.47,17.47,78
20191101|2019-03-24 19:30,25,17.55,17.55,17.53,17.53,5
20191101|2019-03-24 20:30,25,17.55,17.55,17.55,17.55,2
20191101|2019-03-24 22:00,25,17.53,17.53,17.53,17.53,1
20191101|2019-03-24 23:00,25,17.55,17.55,17.55,17.55,1
20191101|2019-03-25 01:00,25,17.57,17.58,17.57,17.58,2
20191101|2019-03-25 01:30,25,17.6,17.6,17.58,17.6,21
20191101|2019-03-25 02:00,25,17.58,17.58,17.58,17.58,1
20191101|2019-03-25 03:00,25,17.55,17.55,17.55,17.55,16
20191101|2019-03-25 06:30,25,17.46,17.46,17.46,17.46,1
20191101|2019-03-25 07:00,25,17.45,17.45,17.45,17.45,1
20191101|2019-03-25 07:30,25,17.4,17.42,17.4,17.4,20
20191101|2019-03-25 08:00,25,17.45,17.45,17.45,17.45,1
20191101|2019-03-25 08:30,25,17.5,17.6,17.35,17.6,45
20191101|2019-03-25 09:00,25,17.65,17.65,17.55,17.55,29
20191101|2019-03-25 09:30,25,17.55,17.55,17.48,17.48,29
20191101|2019-03-25 10:00,25,17.5,17.5,17.35,17.35,77
20191101|2019-03-25 10:30,25,17.45,17.48,17.45,17.48,21
20191101|2019-03-25 11:00,25,17.5,17.5,17.42,17.45,5
20191101|2019-03-25 11:30,25,17.53,17.55,17.51,17.51,7
20191101|2019-03-25 12:00,25,17.48,17.48,17.44,17.46,39
20191101|2019-03-25 12:30,25,17.47,17.55,17.43,17.55,58
20191101|2019-03-25 13:00,25,17.58,17.65,17.57,17.61,15
20191101|2019-03-25 13:30,25,17.55,17.6,17.55,17.6,18
20191101|2019-03-25 14:00,25,17.59,17.62,17.5,17.52,96
20191101|2019-03-25 14:30,25,17.5,17.55,17.5,17.55,58
20191101|2019-03-25 15:00,25,17.62,17.65,17.52,17.52,36
20191101|2019-03-25 15:30,25,17.55,17.56,17.55,17.55,27
20191101|2019-03-25 20:00,26,17.5,17.51,17.5,17.5,12
20191101|2019-03-25 21:30,26,17.5,17.51,17.48,17.51,45
20191101|2019-03-25 22:30,26,17.45,17.5,17.45,17.5,3
20191101|2019-03-25 23:30,26,17.5,17.5,17.5,17.5,1
20191101|2019-03-26 01:00,26,17.5,17.55,17.48,17.55,36
20191101|2019-03-26 02:00,26,17.51,17.52,17.5,17.52,10
20191101|2019-03-26 02:30,26,17.5,17.5,17.5,17.5,5
20191101|2019-03-26 03:00,26,17.48,17.48,17.48,17.48,1
20191101|2019-03-26 04:30,26,17.46,17.47,17.45,17.45,13
20191101|2019-03-26 05:00,26,17.45,17.45,17.45,17.45,9
20191101|2019-03-26 05:30,26,17.45,17.45,17.41,17.41,5
20191101|2019-03-26 06:00,26,17.4,17.4,17.4,17.4,10
20191101|2019-03-26 07:00,26,17.41,17.41,17.41,17.41,1
20191101|2019-03-26 08:00,26,17.4,17.41,17.4,17.41,12
20191101|2019-03-26 08:30,26,17.4,17.4,17.3,17.33,8
20191101|2019-03-26 09:00,26,17.38,17.4,17.37,17.37,6
20191101|2019-03-26 09:30,26,17.4,17.4,17.32,17.35,25
20191101|2019-03-26 10:00,26,17.3,17.35,17.3,17.35,64
20191101|2019-03-26 10:30,26,17.35,17.35,17.33,17.33,3
20191101|2019-03-26 11:00,26,17.35,17.4,17.35,17.4,23
20191101|2019-03-26 11:30,26,17.41,17.46,17.41,17.46,23
20191101|2019-03-26 12:00,26,17.4,17.4,17.4,17.4,3
20191101|2019-03-26 12:30,26,17.45,17.48,17.42,17.48,36
20191101|2019-03-26 13:00,26,17.5,17.5,17.45,17.46,18
20191101|2019-03-26 13:30,26,17.5,17.5,17.45,17.5,59
20191101|2019-03-26 14:00,26,17.45,17.49,17.42,17.45,75
20191101|2019-03-26 14:30,26,17.47,17.5,17.44,17.44,23
20191101|2019-03-26 15:00,26,17.45,17.45,17.45,17.45,3
20191101|2019-03-26 15:30,26,17.45,17.45,17.43,17.43,3
20191101|2019-03-26 19:00,27,17.45,17.45,17.42,17.43,10
20191101|2019-03-26 19:30,27,17.45,17.45,17.43,17.45,7
20191101|2019-03-26 20:00,27,17.5,17.5,17.5,17.5,5
20191101|2019-03-26 21:00,27,17.5,17.5,17.48,17.48,4
20191101|2019-03-27 01:00,27,17.4,17.4,17.4,17.4,9
20191101|2019-03-27 05:00,27,17.45,17.5,17.43,17.48,15
20191101|2019-03-27 05:30,27,17.5,17.5,17.48,17.48,6
20191101|2019-03-27 06:00,27,17.5,17.5,17.48,17.48,29
20191101|2019-03-27 06:30,27,17.47,17.47,17.47,17.47,1
20191101|2019-03-27 08:00,27,17.41,17.41,17.41,17.41,1
20191101|2019-03-27 08:30,27,17.45,17.45,17.45,17.45,3
20191101|2019-03-27 09:00,27,17.45,17.45,17.37,17.37,32
20191101|2019-03-27 09:30,27,17.42,17.55,17.42,17.54,41
20191101|2019-03-27 10:00,27,17.55,17.65,17.55,17.65,70
20191101|2019-03-27 10:30,27,17.65,17.7,17.6,17.6,136
20191101|2019-03-27 11:00,27,17.6,17.65,17.52,17.6,132
20191101|2019-03-27 11:30,27,17.54,17.6,17.52,17.59,30
20191101|2019-03-27 12:00,27,17.59,17.61,17.55,17.57,55
20191101|2019-03-27 12:30,27,17.6,17.61,17.57,17.57,24
20191101|2019-03-27 13:00,27,17.58,17.6,17.57,17.6,7
20191101|2019-03-27 13:30,27,17.62,17.7,17.62,17.7,37
20191101|2019-03-27 14:00,27,17.65,17.7,17.6,17.6,24
20191101|2019-03-27 14:30,27,17.6,17.65,17.55,17.63,40
20191101|2019-03-27 15:00,27,17.66,17.7,17.65,17.7,31
20191101|2019-03-27 15:30,27,17.7,17.7,17.68,17.68,6
20191101|2019-03-27 18:30,28,17.7,17.7,17.7,17.7,1
20191101|2019-03-27 19:00,28,17.7,17.72,17.68,17.72,22
20191101|2019-03-27 20:00,28,17.7,17.7,17.7,17.7,10
20191101|2019-03-27 20:30,28,17.75,17.75,17.75,17.75,1
20191101|2019-03-27 21:00,28,17.7,17.71,17.68,17.68,11
20191101|2019-03-28 03:30,28,17.67,17.67,17.65,17.65,4
20191101|2019-03-28 06:00,28,17.64,17.64,17.64,17.64,10
20191101|2019-03-28 07:00,28,17.62,17.62,17.62,17.62,1
20191101|2019-03-28 08:00,28,17.6,17.6,17.57,17.6,25
20191101|2019-03-28 08:30,28,17.6,17.6,17.53,17.53,16
20191101|2019-03-28 09:00,28,17.52,17.55,17.5,17.5,28
20191101|2019-03-28 09:30,28,17.5,17.6,17.5,17.6,32
20191101|2019-03-28 10:00,28,17.65,17.7,17.65,17.7,10
20191101|2019-03-28 10:30,28,17.68,17.68,17.62,17.67,25
20191101|2019-03-28 11:00,28,17.7,17.7,17.65,17.65,6
20191101|2019-03-28 11:30,28,17.62,17.62,17.6,17.6,33
20191101|2019-03-28 12:00,28,17.6,17.65,17.6,17.61,12
20191101|2019-03-28 12:30,28,17.63,17.65,17.6,17.6,49
20191101|2019-03-28 13:00,28,17.55,17.55,17.53,17.55,44
20191101|2019-03-28 13:30,28,17.55,17.6,17.53,17.6,28
20191101|2019-03-28 14:00,28,17.59,17.59,17.59,17.59,1
20191101|2019-03-28 14:30,28,17.6,17.6,17.6,17.6,3
20191101|2019-03-28 15:00,28,17.61,17.61,17.55,17.57,19
20191101|2019-03-28 23:30,29,17.55,17.6,17.55,17.57,27
20191101|2019-03-29 03:00,29,17.54,17.55,17.54,17.55,2
20191101|2019-03-29 06:00,29,17.5,17.5,17.48,17.5,15
20191101|2019-03-29 08:30,29,17.51,17.51,17.41,17.45,10
20191101|2019-03-29 09:00,29,17.38,17.4,17.35,17.38,18
20191101|2019-03-29 09:30,29,17.39,17.45,17.37,17.45,6
20191101|2019-03-29 10:00,29,17.45,17.47,17.45,17.47,3
20191101|2019-03-29 10:30,29,17.47,17.48,17.46,17.48,6
20191101|2019-03-29 11:00,29,17.49,17.55,17.42,17.43,8
20191101|2019-03-29 11:30,29,17.42,17.45,17.42,17.45,4
20191101|2019-03-29 12:00,29,17.47,17.5,17.44,17.45,94
20191101|2019-03-29 12:30,29,17.45,17.45,17.41,17.42,4
20191101|2019-03-29 13:00,29,17.38,17.42,17.33,17.37,7
20191101|2019-03-29 13:30,29,17.4,17.4,17.37,17.37,4
20191101|2019-03-29 14:00,29,17.35,17.35,17.3,17.31,138
20191101|2019-03-29 14:30,29,17.33,17.33,17.28,17.28,39
20191101|2019-03-29 15:00,29,17.2,17.25,17.2,17.25,10
20191101|2019-03-31 19:00,1,17.2,17.2,17.12,17.15,38
20191101|2019-03-31 20:30,1,17.15,17.15,17.15,17.15,1
20191101|2019-03-31 21:30,1,17.13,17.13,17.13,17.13,1
20191101|2019-04-01 00:30,1,17.15,17.15,17.15,17.15,1
20191101|2019-04-01 03:00,1,17.15,17.15,17.15,17.15,1
20191101|2019-04-01 03:30,1,17.15,17.15,17.15,17.15,2
20191101|2019-04-01 08:30,1,17.2,17.2,17.2,17.2,16
20191101|2019-04-01 09:00,1,17.17,17.17,17.1,17.12,54
20191101|2019-04-01 09:30,1,17.16,17.16,17.12,17.15,26
20191101|2019-04-01 10:00,1,17.13,17.2,17.13,17.17,44
20191101|2019-04-01 10:30,1,17.17,17.17,17.12,17.13,370
20191101|2019-04-01 11:00,1,17.12,17.13,17.12,17.13,31
20191101|2019-04-01 11:30,1,17.12,17.16,17.07,17.1,125
20191101|2019-04-01 12:00,1,17.1,17.12,17.1,17.12,29
20191101|2019-04-01 12:30,1,17.11,17.11,17.08,17.11,117
20191101|2019-04-01 13:00,1,17.12,17.13,17.09,17.1,106
20191101|2019-04-01 13:30,1,17.11,17.12,17.08,17.12,70
20191101|2019-04-01 14:00,1,17.12,17.17,17.12,17.14,21
20191101|2019-04-01 14:30,1,17.15,17.15,17.11,17.12,23
20191101|2019-04-01 15:00,1,17.12,17.2,17.12,17.2,109
20191101|2019-04-01 15:30,1,17.2,17.2,17.11,17.15,83
20191101|2019-04-01 18:00,2,17.14,17.15,17.14,17.15,15
20191101|2019-04-01 18:30,2,17.13,17.13,17.13,17.13,5
20191101|2019-04-01 19:30,2,17.13,17.13,17.13,17.13,22
20191101|2019-04-01 20:30,2,17.15,17.15,17.15,17.15,4
20191101|2019-04-01 21:00,2,17.15,17.15,17.13,17.13,2
20191101|2019-04-01 21:30,2,17.15,17.15,17.15,17.15,1
20191101|2019-04-02 03:30,2,17.15,17.15,17.15,17.15,1
20191101|2019-04-02 04:00,2,17.15,17.15,17.15,17.15,2
20191101|2019-04-02 08:00,2,17.15,17.15,17.13,17.15,13
20191101|2019-04-02 08:30,2,17.17,17.2,17.15,17.15,188
20191101|2019-04-02 09:00,2,17.15,17.17,17.15,17.17,38
20191101|2019-04-02 09:30,2,17.15,17.17,17.14,17.14,11
20191101|2019-04-02 10:00,2,17.18,17.26,17.17,17.24,21
20191101|2019-04-02 10:30,2,17.2,17.2,17.1,17.15,163
20191101|2019-04-02 11:00,2,17.15,17.18,17.11,17.18,61
20191101|2019-04-02 11:30,2,17.16,17.2,17.15,17.15,85
20191101|2019-04-02 12:00,2,17.15,17.16,17.15,17.16,2
20191101|2019-04-02 12:30,2,17.16,17.18,17.15,17.16,56
20191101|2019-04-02 13:00,2,17.19,17.19,17.17,17.17,12
20191101|2019-04-02 13:30,2,17.2,17.23,17.17,17.17,172
20191101|2019-04-02 14:00,2,17.17,17.21,17.17,17.18,123
20191101|2019-04-02 14:30,2,17.18,17.22,17.15,17.22,163
20191101|2019-04-02 15:00,2,17.25,17.25,17.16,17.25,109
20191101|2019-04-02 15:30,2,17.22,17.27,17.2,17.26,38
20191101|2019-04-03 02:30,3,17.15,17.15,17.15,17.15,6
20191101|2019-04-03 06:30,3,17.17,17.17,17.17,17.17,30
20191101|2019-04-03 07:00,3,17.15,17.15,17.15,17.15,1
20191101|2019-04-03 08:00,3,17.15,17.17,17.15,17.17,4
20191101|2019-04-03 08:30,3,17.15,17.15,17.1,17.1,25
20191101|2019-04-03 09:00,3,17.17,17.18,17.15,17.15,8
20191101|2019-04-03 09:30,3,17.18,17.19,17.15,17.16,38
20191101|2019-04-03 10:00,3,17.15,17.17,17.12,17.17,37
20191101|2019-04-03 10:30,3,17.15,17.15,17.11,17.14,7
20191101|2019-04-03 11:00,3,17.13,17.16,17.13,17.15,8
20191101|2019-04-03 11:30,3,17.14,17.19,17.14,17.19,4
20191101|2019-04-03 12:00,3,17.17,17.2,17.16,17.19,6
20191101|2019-04-03 12:30,3,17.19,17.25,17.19,17.25,15
20191101|2019-04-03 13:00,3,17.26,17.3,17.21,17.25,41
20191101|2019-04-03 13:30,3,17.24,17.25,17.24,17.25,28
20191101|2019-04-03 14:00,3,17.23,17.3,17.23,17.3,97
20191101|2019-04-03 14:30,3,17.26,17.27,17.12,17.15,123
20191101|2019-04-03 15:00,3,17.14,17.14,17.1,17.1,116
20191101|2019-04-03 15:30,3,17.07,17.11,17.03,17.07,163
20191101|2019-04-03 17:30,4,17.06,17.06,17.06,17.06,1
20191101|2019-04-03 19:00,4,17.1,17.1,17.1,17.1,1
20191101|2019-04-03 20:30,4,17.05,17.05,17.05,17.05,2
20191101|2019-04-03 21:30,4,17.05,17.05,17.05,17.05,1
20191101|2019-04-04 00:00,4,17.09,17.09,17.09,17.09,1
20191101|2019-04-04 05:00,4,17.14,17.14,17.14,17.14,23
20191101|2019-04-04 07:30,4,17.1,17.1,17.1,17.1,5
20191101|2019-04-04 08:00,4,17.1,17.1,17.09,17.1,28
20191101|2019-04-04 08:30,4,17.05,17.05,17.02,17.02,13
20191101|2019-04-04 09:00,4,17.04,17.06,17.03,17.05,58
20191101|2019-04-04 09:30,4,17.1,17.1,17.05,17.06,19
20191101|2019-04-04 10:00,4,17.07,17.08,17.06,17.08,9
20191101|2019-04-04 10:30,4,17.12,17.12,17.11,17.11,4
20191101|2019-04-04 11:00,4,17.17,17.17,17.12,17.15,30
20191101|2019-04-04 11:30,4,17.15,17.15,17.15,17.15,2
20191101|2019-04-04 12:00,4,17.11,17.15,17.11,17.15,3
20191101|2019-04-04 12:30,4,17.12,17.13,17.1,17.11,6
20191101|2019-04-04 13:00,4,17.07,17.1,17.07,17.08,24
20191101|2019-04-04 13:30,4,17.07,17.08,17.03,17.05,79
20191101|2019-04-04 14:00,4,17.06,17.1,17.06,17.1,15
20191101|2019-04-04 14:30,4,17.07,17.15,17.07,17.15,19
20191101|2019-04-04 15:00,4,17.2,17.23,17.15,17.17,77
20191101|2019-04-04 15:30,4,17.11,17.11,17.11,17.11,2
20191101|2019-04-04 18:00,5,17.1,17.1,17.1,17.1,1
20191101|2019-04-05 07:00,5,17.05,17.16,17.05,17.09,60
20191101|2019-04-05 07:30,5,17.07,17.07,17.05,17.05,2
20191101|2019-04-05 08:30,5,17.04,17.07,17.04,17.07,2
20191101|2019-04-05 09:00,5,17.02,17.05,17.02,17.05,36
20191101|2019-04-05 09:30,5,17.05,17.05,17.05,17.05,13
20191101|2019-04-05 10:00,5,17.08,17.1,17.05,17.06,38
20191101|2019-04-05 10:30,5,17.06,17.06,17.02,17.02,7
20191101|2019-04-05 11:00,5,17.02,17.03,17.02,17.02,7
20191101|2019-04-05 11:30,5,17.03,17.07,17.02,17.04,26
20191101|2019-04-05 12:00,5,17.03,17.05,17.02,17.03,13
20191101|2019-04-05 12:30,5,17.04,17.05,17.03,17.03,15
20191101|2019-04-05 13:00,5,17.02,17.02,17.02,17.02,2
20191101|2019-04-05 13:30,5,17.05,17.05,17.01,17.03,9
20191101|2019-04-05 14:00,5,17.06,17.1,17.04,17.07,19
20191101|2019-04-05 14:30,5,17.07,17.1,17.03,17.03,75
20191101|2019-04-05 15:00,5,17.05,17.07,17.01,17.07,16
20191101|2019-04-05 15:30,5,17.07,17.07,17.05,17.05,28
20191101|2019-04-07 20:00,8,17.1,17.1,17.07,17.07,2
20191101|2019-04-07 20:30,8,17.08,17.08,17.06,17.06,13
20191101|2019-04-07 21:00,8,17.07,17.07,17.06,17.07,3
20191101|2019-04-07 21:30,8,17.07,17.1,17.07,17.1,6
20191101|2019-04-07 22:00,8,17.1,17.1,17.1,17.1,1
20191101|2019-04-07 22:30,8,17.11,17.11,17.11,17.11,2
20191101|2019-04-08 05:30,8,17.11,17.11,17.11,17.11,20
20191101|2019-04-08 06:00,8,17.08,17.08,17.08,17.08,1
20191101|2019-04-08 08:00,8,17.11,17.11,17.11,17.11,8
20191101|2019-04-08 08:30,8,17.03,17.06,17.02,17.06,4
20191101|2019-04-08 09:00,8,17.05,17.07,17.01,17.01,71
20191101|2019-04-08 09:30,8,17,17.02,16.9,16.98,187
20191101|2019-04-08 10:00,8,16.95,16.97,16.9,16.95,174
20191101|2019-04-08 10:30,8,16.95,16.95,16.93,16.93,6
20191101|2019-04-08 11:00,8,16.99,17.02,16.99,17.02,4
20191101|2019-04-08 11:30,8,17,17.03,16.91,16.95,138
20191101|2019-04-08 12:00,8,16.96,16.96,16.94,16.95,24
20191101|2019-04-08 12:30,8,16.94,16.95,16.94,16.95,2
20191101|2019-04-08 13:00,8,16.94,16.95,16.91,16.92,43
20191101|2019-04-08 13:30,8,16.93,16.93,16.93,16.93,3
20191101|2019-04-08 14:00,8,16.93,16.93,16.91,16.93,33
20191101|2019-04-08 14:30,8,16.92,16.92,16.9,16.9,67
20191101|2019-04-08 15:00,8,16.9,16.91,16.88,16.9,81
20191101|2019-04-08 15:30,8,16.93,16.93,16.93,16.93,1
20191101|2019-04-08 17:00,9,16.9,16.9,16.9,16.9,1
20191101|2019-04-08 21:30,9,16.95,16.95,16.95,16.95,3
20191101|2019-04-09 03:30,9,16.93,16.93,16.93,16.93,1
20191101|2019-04-09 04:30,9,16.95,16.95,16.95,16.95,1
20191101|2019-04-09 07:00,9,16.9,16.9,16.9,16.9,1
20191101|2019-04-09 07:30,9,16.95,16.95,16.95,16.95,6
20191101|2019-04-09 08:00,9,16.99,17.03,16.99,17.03,10
20191101|2019-04-09 08:30,9,17.07,17.13,17.07,17.1,19
20191101|2019-04-09 09:00,9,17.1,17.1,17.05,17.05,38
20191101|2019-04-09 09:30,9,17.06,17.07,17.03,17.07,23
20191101|2019-04-09 10:00,9,17.07,17.1,17.06,17.08,22
20191101|2019-04-09 10:30,9,17.08,17.08,17.06,17.06,4
20191101|2019-04-09 11:00,9,17.07,17.07,17.04,17.04,10
20191101|2019-04-09 11:30,9,17.02,17.02,17.01,17.01,3
20191101|2019-04-09 12:00,9,17.02,17.05,17.02,17.05,7
20191101|2019-04-09 12:30,9,17.05,17.09,17.05,17.09,4
20191101|2019-04-09 13:00,9,17.05,17.07,17.03,17.07,31
20191101|2019-04-09 13:30,9,17.07,17.1,17.06,17.1,46
20191101|2019-04-09 14:00,9,17.1,17.22,17.09,17.2,78
20191101|2019-04-09 14:30,9,17.22,17.22,17.15,17.18,179
20191101|2019-04-09 15:00,9,17.17,17.18,17.13,17.18,125
20191101|2019-04-09 15:30,9,17.2,17.21,17.18,17.21,32
20191101|2019-04-09 18:30,10,17.2,17.2,17.2,17.2,4
20191101|2019-04-10 01:30,10,17.15,17.15,17.15,17.15,4
20191101|2019-04-10 04:00,10,17.1,17.1,17.1,17.1,1
20191101|2019-04-10 07:00,10,17.05,17.07,17.05,17.05,27
20191101|2019-04-10 07:30,10,17.07,17.07,17.07,17.07,2
20191101|2019-04-10 08:30,10,17.07,17.13,17.05,17.13,31
20191101|2019-04-10 09:00,10,17.12,17.15,17.08,17.08,273
20191101|2019-04-10 09:30,10,17.1,17.1,17.02,17.03,79
20191101|2019-04-10 10:00,10,17.02,17.06,17.02,17.05,112
20191101|2019-04-10 10:30,10,17.03,17.12,17.03,17.07,384
20191101|2019-04-10 11:00,10,17.06,17.1,17.06,17.08,16
20191101|2019-04-10 11:30,10,17.07,17.1,17.07,17.09,23
20191101|2019-04-10 12:00,10,17.05,17.09,17.03,17.07,110
20191101|2019-04-10 12:30,10,17.05,17.08,17.05,17.05,46
20191101|2019-04-10 13:00,10,17.05,17.08,17.04,17.08,10
20191101|2019-04-10 13:30,10,17.05,17.05,17.02,17.02,4
20191101|2019-04-10 14:00,10,17.01,17.04,17.01,17.03,7
20191101|2019-04-10 14:30,10,17.01,17.1,17.01,17.08,140
20191101|2019-04-10 15:00,10,17.08,17.11,17.05,17.1,126
20191101|2019-04-10 15:30,10,17.05,17.15,17.05,17.1,60
20191101|2019-04-10 18:00,11,17.11,17.11,17.11,17.11,10
20191101|2019-04-10 18:30,11,17.12,17.12,17.12,17.12,2
20191101|2019-04-10 19:30,11,17.08,17.09,17.08,17.09,7
20191101|2019-04-10 20:00,11,17.09,17.09,17.09,17.09,3
20191101|2019-04-10 22:00,11,17.12,17.15,17.12,17.13,17
20191101|2019-04-10 22:30,11,17.15,17.15,17.15,17.15,12
20191101|2019-04-10 23:00,11,17.15,17.15,17.15,17.15,12
20191101|2019-04-10 23:30,11,17.13,17.13,17.13,17.13,1
20191101|2019-04-11 00:00,11,17.13,17.13,17.13,17.13,7
20191101|2019-04-11 01:00,11,17.14,17.14,17.12,17.13,3
20191101|2019-04-11 02:30,11,17.12,17.17,17.12,17.17,9
20191101|2019-04-11 03:00,11,17.13,17.13,17.13,17.13,1
20191101|2019-04-11 03:30,11,17.14,17.14,17.11,17.11,2
20191101|2019-04-11 04:00,11,17.1,17.1,17.1,17.1,2
20191101|2019-04-11 05:00,11,17.1,17.1,17.1,17.1,2
20191101|2019-04-11 07:00,11,17.05,17.05,17.05,17.05,1
20191101|2019-04-11 07:30,11,17.05,17.06,17.05,17.06,9
20191101|2019-04-11 08:00,11,17.07,17.07,17.03,17.03,75
20191101|2019-04-11 08:30,11,17.05,17.1,17.03,17.07,47
20191101|2019-04-11 09:00,11,17.05,17.05,16.9,16.92,199
20191101|2019-04-11 09:30,11,16.95,16.96,16.9,16.92,118
20191101|2019-04-11 10:00,11,16.92,16.93,16.88,16.88,65
20191101|2019-04-11 10:30,11,16.94,17,16.93,16.97,126
20191101|2019-04-11 11:00,11,16.97,17,16.97,17,22
20191101|2019-04-11 11:30,11,17,17.01,16.97,16.98,34
20191101|2019-04-11 12:00,11,16.99,16.99,16.97,16.98,4
20191101|2019-04-11 12:30,11,16.97,16.98,16.95,16.95,6
20191101|2019-04-11 13:00,11,16.98,17.01,16.98,17.01,18
20191101|2019-04-11 13:30,11,17,17.03,16.98,17.01,52
20191101|2019-04-11 14:00,11,17.01,17.01,16.95,16.97,54
20191101|2019-04-11 14:30,11,16.97,16.98,16.93,16.95,17
20191101|2019-04-11 15:00,11,16.94,16.98,16.94,16.98,4
20191101|2019-04-11 15:30,11,16.96,16.98,16.96,16.96,11
20191101|2019-04-11 17:00,12,16.95,16.97,16.95,16.97,6
20191101|2019-04-11 17:30,12,16.95,16.95,16.95,16.95,1
20191101|2019-04-12 02:30,12,16.95,16.95,16.9,16.9,6
20191101|2019-04-12 03:30,12,16.85,16.86,16.8,16.8,20
20191101|2019-04-12 04:00,12,16.8,16.81,16.77,16.81,34
20191101|2019-04-12 04:30,12,16.8,16.8,16.8,16.8,2
20191101|2019-04-12 05:30,12,16.8,16.8,16.8,16.8,7
20191101|2019-04-12 07:00,12,16.79,16.79,16.76,16.78,8
20191101|2019-04-12 07:30,12,16.77,16.77,16.77,16.77,1
20191101|2019-04-12 08:30,12,16.8,16.9,16.76,16.9,199
20191101|2019-04-12 09:00,12,16.9,16.91,16.87,16.87,56
20191101|2019-04-12 09:30,12,16.9,16.91,16.87,16.91,20
20191101|2019-04-12 10:00,12,16.95,17,16.93,16.98,94
20191101|2019-04-12 10:30,12,16.97,16.98,16.93,16.97,158
20191101|2019-04-12 11:00,12,16.96,17,16.96,17,7
20191101|2019-04-12 11:30,12,17,17,16.94,16.94,87
20191101|2019-04-12 12:00,12,16.94,16.96,16.9,16.93,91
20191101|2019-04-12 12:30,12,16.97,16.98,16.97,16.98,10
20191101|2019-04-12 13:00,12,16.97,17,16.94,16.94,29
20191101|2019-04-12 13:30,12,16.95,16.96,16.94,16.94,6
20191101|2019-04-12 14:00,12,16.95,16.98,16.9,16.98,15
20191101|2019-04-12 14:30,12,16.98,17,16.93,16.94,101
20191101|2019-04-12 15:00,12,16.9,17.11,16.9,17.07,476
20191101|2019-04-12 15:30,12,17.03,17.06,16.98,17.06,69
20191101|2019-04-14 17:00,15,17.06,17.06,17.06,17.06,6
20191101|2019-04-14 20:00,15,17.07,17.07,17.07,17.07,1
20191101|2019-04-14 22:30,15,17.01,17.01,17.01,17.01,4
20191101|2019-04-15 00:00,15,17,17,17,17,1
20191101|2019-04-15 00:30,15,17.02,17.02,17.02,17.02,2
20191101|2019-04-15 01:00,15,17.02,17.02,17.02,17.02,7
20191101|2019-04-15 02:00,15,17,17,16.99,16.99,10
20191101|2019-04-15 06:00,15,16.99,17,16.99,17,2
20191101|2019-04-15 07:30,15,16.95,16.95,16.95,16.95,11
20191101|2019-04-15 08:00,15,16.93,16.93,16.9,16.9,6
20191101|2019-04-15 08:30,15,16.94,16.97,16.93,16.97,44
20191101|2019-04-15 09:00,15,16.96,17,16.95,17,15
20191101|2019-04-15 09:30,15,17.05,17.14,17.05,17.09,87
20191101|2019-04-15 10:00,15,17.08,17.1,17.05,17.07,22
20191101|2019-04-15 10:30,15,17.1,17.12,17.1,17.1,8
20191101|2019-04-15 11:00,15,17.1,17.1,17.07,17.07,7
20191101|2019-04-15 11:30,15,17.07,17.09,17.04,17.04,22
20191101|2019-04-15 12:00,15,17.05,17.07,17,17,19
20191101|2019-04-15 12:30,15,16.99,17.02,16.97,16.99,13
20191101|2019-04-15 13:00,15,16.97,17,16.97,16.98,35
20191101|2019-04-15 13:30,15,16.95,17,16.92,16.94,95
20191101|2019-04-15 14:00,15,16.95,17.01,16.95,17,28
20191101|2019-04-15 14:30,15,17,17,16.92,16.92,49
20191101|2019-04-15 15:00,15,16.95,17.09,16.94,17.07,325
20191101|2019-04-15 15:30,15,17.07,17.1,17.02,17.03,82
20191101|2019-04-15 17:00,16,17.07,17.07,17.07,17.07,5
20191101|2019-04-15 20:00,16,17.05,17.05,17.05,17.05,8
20191101|2019-04-15 21:00,16,17.05,17.05,17.05,17.05,1
20191101|2019-04-16 03:00,16,16.95,16.99,16.95,16.99,5
20191101|2019-04-16 03:30,16,17,17,17,17,7
20191101|2019-04-16 04:00,16,16.99,17.01,16.99,17.01,2
20191101|2019-04-16 06:00,16,17,17.01,17,17.01,12
20191101|2019-04-16 06:30,16,17,17.01,17,17.01,17
20191101|2019-04-16 07:00,16,17,17,17,17,11
20191101|2019-04-16 07:30,16,16.98,16.99,16.98,16.99,6
20191101|2019-04-16 08:30,16,17.01,17.06,16.97,17.02,198
20191101|2019-04-16 09:00,16,17.02,17.06,17.02,17.06,138
20191101|2019-04-16 09:30,16,17.07,17.1,17.07,17.08,10
20191101|2019-04-16 10:00,16,17.08,17.08,16.95,17.02,78
20191101|2019-04-16 10:30,16,17,17.08,17,17.08,55
20191101|2019-04-16 11:00,16,17.08,17.08,17.03,17.05,57
20191101|2019-04-16 11:30,16,17.04,17.1,17,17.04,219
20191101|2019-04-16 12:00,16,17.02,17.02,17,17,18
20191101|2019-04-16 12:30,16,17.01,17.02,17.01,17.02,7
20191101|2019-04-16 13:00,16,17,17.03,17,17,20
20191101|2019-04-16 13:30,16,17,17.05,17,17.05,57
20191101|2019-04-16 14:00,16,17.05,17.12,17.04,17.11,101
20191101|2019-04-16 14:30,16,17.12,17.17,17.1,17.15,211
20191101|2019-04-16 15:00,16,17.15,17.17,17.12,17.13,152
20191101|2019-04-16 15:30,16,17.17,17.2,17.12,17.13,61
20191101|2019-04-16 18:00,17,17.15,17.15,17.14,17.15,70
20191101|2019-04-16 19:30,17,17.13,17.13,17.13,17.13,1
20191101|2019-04-16 20:00,17,17.12,17.12,17.12,17.12,1
20191101|2019-04-16 22:00,17,17.13,17.13,17.13,17.13,1
20191101|2019-04-17 04:30,17,17.1,17.1,17.1,17.1,1
20191101|2019-04-17 06:00,17,17.07,17.1,17.07,17.1,8
20191101|2019-04-17 07:00,17,17.05,17.09,17.05,17.09,3
20191101|2019-04-17 08:00,17,17.05,17.05,17.02,17.02,5
20191101|2019-04-17 08:30,17,17.02,17.2,17.02,17.2,86
20191101|2019-04-17 09:00,17,17.19,17.21,17.16,17.16,19
20191101|2019-04-17 09:30,17,17.12,17.15,17.1,17.15,38
20191101|2019-04-17 10:00,17,17.16,17.2,17.13,17.19,38
20191101|2019-04-17 10:30,17,17.22,17.24,17.17,17.21,16
20191101|2019-04-17 11:00,17,17.2,17.22,17.2,17.2,12
20191101|2019-04-17 11:30,17,17.17,17.2,17.09,17.11,50
20191101|2019-04-17 12:00,17,17.09,17.15,17.09,17.15,74
20191101|2019-04-17 12:30,17,17.2,17.22,17.14,17.15,172
20191101|2019-04-17 13:00,17,17.12,17.2,17.12,17.17,16
20191101|2019-04-17 13:30,17,17.15,17.16,17.07,17.07,29
20191101|2019-04-17 14:00,17,17.06,17.13,17.05,17.1,17
20191101|2019-04-17 14:30,17,17.1,17.14,17.1,17.13,31
20191101|2019-04-17 15:00,17,17.12,17.17,17.1,17.14,201
20191101|2019-04-17 15:30,17,17.11,17.15,17.11,17.14,10
20191101|2019-04-17 19:30,18,17.15,17.15,17.12,17.12,10
20191101|2019-04-17 20:00,18,17.15,17.15,17.15,17.15,5
20191101|2019-04-17 22:00,18,17.2,17.2,17.2,17.2,1
20191101|2019-04-17 22:30,18,17.24,17.25,17.23,17.23,3
20191101|2019-04-18 04:30,18,17.18,17.19,17.15,17.16,21
20191101|2019-04-18 05:00,18,17.16,17.16,17.16,17.16,1
20191101|2019-04-18 06:00,18,17.15,17.15,17.15,17.15,1
20191101|2019-04-18 07:00,18,17.12,17.12,17.1,17.1,5
20191101|2019-04-18 08:30,18,17.1,17.13,17.05,17.13,31
20191101|2019-04-18 09:00,18,17.15,17.18,17.1,17.16,24
20191101|2019-04-18 09:30,18,17.16,17.2,17.14,17.14,14
20191101|2019-04-18 10:00,18,17.1,17.11,17.1,17.11,4
20191101|2019-04-18 10:30,18,17.07,17.07,17.05,17.05,8
20191101|2019-04-18 11:00,18,17.04,17.04,17.04,17.04,1
20191101|2019-04-18 11:30,18,17.04,17.11,17.04,17.11,9
20191101|2019-04-18 12:00,18,17.11,17.13,17.1,17.1,7
20191101|2019-04-18 12:30,18,17.1,17.1,17.1,17.1,3
20191101|2019-04-18 13:00,18,17.07,17.07,17.07,17.07,1
20191101|2019-04-18 13:30,18,17.07,17.1,17.07,17.1,22
20191101|2019-04-18 14:00,18,17.1,17.12,17.09,17.09,20
20191101|2019-04-18 14:30,18,17.12,17.15,17.05,17.1,302
20191101|2019-04-18 15:00,18,17.06,17.11,17.05,17.07,216
20191101|2019-04-18 15:30,18,17.11,17.15,17.1,17.15,9
20191101|2019-04-21 20:00,22,17.13,17.19,17.13,17.19,24
20191101|2019-04-21 20:30,22,17.2,17.2,17.2,17.2,2
20191101|2019-04-21 23:00,22,17.2,17.2,17.17,17.17,8
20191101|2019-04-22 01:30,22,17.16,17.16,17.16,17.16,9
20191101|2019-04-22 02:00,22,17.19,17.19,17.15,17.19,15
20191101|2019-04-22 05:30,22,17.19,17.19,17.19,17.19,1
20191101|2019-04-22 06:30,22,17.2,17.2,17.19,17.19,6
20191101|2019-04-22 07:00,22,17.2,17.2,17.19,17.2,11
20191101|2019-04-22 08:30,22,17.22,17.23,17.09,17.12,45
20191101|2019-04-22 09:00,22,17.1,17.11,17.07,17.1,74
20191101|2019-04-22 09:30,22,17.11,17.11,17.05,17.09,15
20191101|2019-04-22 10:00,22,17.12,17.12,17.12,17.12,4
20191101|2019-04-22 10:30,22,17.12,17.12,17.1,17.1,4
20191101|2019-04-22 11:00,22,17.12,17.12,17.08,17.08,78
20191101|2019-04-22 11:30,22,17.1,17.1,17.07,17.08,30
20191101|2019-04-22 12:00,22,17.06,17.06,17.06,17.06,1
20191101|2019-04-22 12:30,22,17.07,17.08,17.03,17.03,50
20191101|2019-04-22 13:30,22,17.05,17.05,17.02,17.02,20
20191101|2019-04-22 14:00,22,17.02,17.1,16.98,17.01,96
20191101|2019-04-22 14:30,22,17.02,17.02,16.91,16.95,302
20191101|2019-04-22 15:00,22,16.94,17.01,16.94,16.98,71
20191101|2019-04-22 15:30,22,16.98,16.98,16.96,16.96,10
20191101|2019-04-22 17:00,23,16.98,16.98,16.97,16.97,2
20191101|2019-04-22 18:00,23,16.95,16.95,16.95,16.95,1
20191101|2019-04-22 18:30,23,16.95,16.95,16.95,16.95,2
20191101|2019-04-22 21:00,23,17,17,16.97,17,4
20191101|2019-04-22 22:00,23,17,17,17,17,2
20191101|2019-04-22 22:30,23,16.98,16.98,16.98,16.98,1
20191101|2019-04-23 01:30,23,17,17,16.99,16.99,2
20191101|2019-04-23 02:00,23,17,17,17,17,3
20191101|2019-04-23 05:30,23,17,17,16.95,17,7
20191101|2019-04-23 06:00,23,16.95,17,16.95,16.99,34
20191101|2019-04-23 08:30,23,16.96,16.97,16.9,16.93,29
20191101|2019-04-23 09:00,23,16.93,17.02,16.92,16.99,429
20191101|2019-04-23 09:30,23,16.95,16.97,16.94,16.94,20
20191101|2019-04-23 10:00,23,16.97,17.01,16.95,17,512
20191101|2019-04-23 10:30,23,17,17.02,16.95,16.98,212
20191101|2019-04-23 11:00,23,17,17.05,16.98,16.98,620
20191101|2019-04-23 11:30,23,16.98,17,16.97,17,96
20191101|2019-04-23 12:00,23,16.98,16.98,16.9,16.93,181
20191101|2019-04-23 12:30,23,16.95,16.95,16.93,16.95,4
20191101|2019-04-23 13:00,23,16.92,16.93,16.92,16.93,51
20191101|2019-04-23 13:30,23,16.92,17.01,16.92,16.98,320
20191101|2019-04-23 14:00,23,17,17.03,17,17,69
20191101|2019-04-23 14:30,23,17.02,17.02,16.99,17,132
20191101|2019-04-23 15:00,23,17,17.07,17,17.05,663
20191101|2019-04-23 15:30,23,17.05,17.05,17.03,17.03,39
20191101|2019-04-23 17:00,24,17.03,17.03,17.03,17.03,1
20191101|2019-04-23 17:30,24,17.03,17.03,17.03,17.03,3
20191101|2019-04-23 21:00,24,17.03,17.03,17.03,17.03,1
20191101|2019-04-23 21:30,24,17.03,17.08,17.03,17.05,6
20191101|2019-04-24 03:00,24,17.1,17.1,17.1,17.1,7
20191101|2019-04-24 05:00,24,17.05,17.05,17.05,17.05,5
20191101|2019-04-24 07:00,24,17.07,17.07,17.07,17.07,2
20191101|2019-04-24 07:30,24,17.03,17.03,17.03,17.03,2
20191101|2019-04-24 08:00,24,17.05,17.05,17.02,17.02,5
20191101|2019-04-24 08:30,24,17.03,17.1,17.01,17.05,44
20191101|2019-04-24 09:00,24,17.03,17.06,17.03,17.06,12
20191101|2019-04-24 09:30,24,17.05,17.08,17,17.02,57
20191101|2019-04-24 10:00,24,17.05,17.07,17,17.02,59
20191101|2019-04-24 10:30,24,17.02,17.05,17,17.05,75
20191101|2019-04-24 11:00,24,17.05,17.1,17.05,17.08,10
20191101|2019-04-24 11:30,24,17.08,17.1,17.07,17.1,7
20191101|2019-04-24 12:00,24,17.14,17.14,17.05,17.07,25
20191101|2019-04-24 12:30,24,17.09,17.11,17.08,17.1,7
20191101|2019-04-24 13:00,24,17.15,17.2,17.15,17.15,773
20191101|2019-04-24 13:30,24,17.15,17.15,17.1,17.1,11
20191101|2019-04-24 14:00,24,17.07,17.07,17.05,17.05,6
20191101|2019-04-24 14:30,24,17.07,17.12,17.04,17.06,88
20191101|2019-04-24 15:00,24,17.06,17.08,16.87,16.9,1496
20191101|2019-04-24 15:30,24,16.9,17.02,16.9,17,360
20191101|2019-04-24 19:30,25,16.98,16.98,16.98,16.98,15
20191101|2019-04-25 00:30,25,16.95,16.95,16.95,16.95,7
20191101|2019-04-25 01:00,25,16.95,16.97,16.95,16.97,16
20191101|2019-04-25 05:30,25,17.05,17.05,17.05,17.05,1
20191101|2019-04-25 07:30,25,17,17,17,17,5
20191101|2019-04-25 08:00,25,17.05,17.08,17.05,17.08,11
20191101|2019-04-25 08:30,25,17.1,17.1,16.9,16.97,2425
20191101|2019-04-25 09:00,25,16.98,17.07,16.95,17.05,175
20191101|2019-04-25 09:30,25,17.05,17.05,17,17,14
20191101|2019-04-25 10:00,25,16.95,16.95,16.9,16.91,30
20191101|2019-04-25 10:30,25,16.91,16.95,16.9,16.95,25
20191101|2019-04-25 11:00,25,16.97,16.97,16.92,16.95,25
20191101|2019-04-25 11:30,25,16.93,16.95,16.92,16.94,8
20191101|2019-04-25 12:00,25,16.92,16.92,16.92,16.92,3
20191101|2019-04-25 12:30,25,16.92,16.93,16.92,16.93,4
20191101|2019-04-25 13:00,25,16.9,16.92,16.88,16.92,18
20191101|2019-04-25 13:30,25,16.95,16.95,16.95,16.95,8
20191101|2019-04-25 14:00,25,16.9,16.95,16.9,16.95,11
20191101|2019-04-25 14:30,25,16.95,17.16,16.93,17.12,454
20191101|2019-04-25 15:00,25,17.05,17.1,17.01,17.08,325
20191101|2019-04-25 15:30,25,17.09,17.13,17.05,17.12,308
20191101|2019-04-25 17:30,26,17.11,17.13,17.11,17.13,2
20191101|2019-04-25 18:00,26,17.12,17.12,17.12,17.12,1
20191101|2019-04-25 19:00,26,17.15,17.15,17.15,17.15,1
20191101|2019-04-25 19:30,26,17.15,17.15,17.15,17.15,4
20191101|2019-04-25 20:00,26,17.1,17.1,17.1,17.1,1
20191101|2019-04-26 00:00,26,17.11,17.11,17.11,17.11,1
20191101|2019-04-26 02:00,26,17.11,17.11,17.11,17.11,1
20191101|2019-04-26 04:00,26,17.13,17.13,17.13,17.13,1
20191101|2019-04-26 06:00,26,17.1,17.1,17.1,17.1,1
20191101|2019-04-26 07:00,26,17.13,17.13,17.1,17.1,4
20191101|2019-04-26 07:30,26,17.1,17.1,17.05,17.05,25
20191101|2019-04-26 08:00,26,17.05,17.07,17.05,17.07,3
20191101|2019-04-26 08:30,26,17.08,17.15,17.05,17.07,53
20191101|2019-04-26 09:00,26,17.07,17.08,16.97,16.97,40
20191101|2019-04-26 09:30,26,16.98,17.03,16.98,17.03,10
20191101|2019-04-26 10:00,26,17.03,17.03,16.94,16.97,26
20191101|2019-04-26 10:30,26,16.96,16.98,16.94,16.98,35
20191101|2019-04-26 11:00,26,17,17.02,16.97,16.97,13
20191101|2019-04-26 11:30,26,16.98,16.98,16.95,16.95,19
20191101|2019-04-26 12:00,26,16.96,17,16.95,16.98,9
20191101|2019-04-26 12:30,26,17,17,16.95,16.99,39
20191101|2019-04-26 13:00,26,17,17,16.92,16.96,59
20191101|2019-04-26 13:30,26,16.95,16.98,16.9,16.92,121
20191101|2019-04-26 14:00,26,16.93,17,16.93,16.99,37
20191101|2019-04-26 14:30,26,17,17.1,16.99,17.01,645
20191101|2019-04-26 15:00,26,17,17.05,16.97,17.01,54
20191101|2019-04-26 15:30,26,16.99,17.05,16.98,17.05,92
20191101|2019-04-28 17:00,29,17.02,17.04,17,17,10
20191101|2019-04-28 19:30,29,17.03,17.03,17,17.03,70
20191101|2019-04-28 20:00,29,17,17.04,17,17.04,2
20191101|2019-04-28 20:30,29,17.04,17.05,17.03,17.03,10
20191101|2019-04-28 21:00,29,17.03,17.07,17.03,17.07,29
20191101|2019-04-28 21:30,29,17.06,17.06,17.06,17.06,1
20191101|2019-04-28 22:00,29,17.1,17.1,17.07,17.07,15
20191101|2019-04-28 22:30,29,17.08,17.08,17.08,17.08,1
20191101|2019-04-29 00:00,29,17.06,17.06,17.06,17.06,10
20191101|2019-04-29 02:00,29,17.05,17.06,17.05,17.06,7
20191101|2019-04-29 02:30,29,17.06,17.07,17.06,17.07,4
20191101|2019-04-29 03:00,29,17.05,17.05,17.05,17.05,1
20191101|2019-04-29 04:00,29,17.05,17.1,17.05,17.1,14
20191101|2019-04-29 04:30,29,17.07,17.07,17.07,17.07,3
20191101|2019-04-29 05:00,29,17.07,17.11,17.07,17.1,21
20191101|2019-04-29 05:30,29,17.11,17.16,17.11,17.16,114
20191101|2019-04-29 06:00,29,17.14,17.14,17.14,17.14,1
20191101|2019-04-29 06:30,29,17.12,17.15,17.12,17.15,2
20191101|2019-04-29 07:30,29,17.11,17.13,17.1,17.13,47
20191101|2019-04-29 08:00,29,17.09,17.09,17.09,17.09,4
20191101|2019-04-29 08:30,29,17.15,17.15,17.06,17.1,154
20191101|2019-04-29 09:00,29,17.1,17.12,17.07,17.07,172
20191101|2019-04-29 09:30,29,17.04,17.04,16.98,17.02,16
20191101|2019-04-29 10:00,29,17.03,17.09,17.03,17.09,5
20191101|2019-04-29 10:30,29,17.06,17.08,17.05,17.08,7
20191101|2019-04-29 11:00,29,17.05,17.07,17.02,17.05,35
20191101|2019-04-29 11:30,29,17.03,17.03,17.03,17.03,12
20191101|2019-04-29 12:00,29,17.08,17.08,17.08,17.08,1
20191101|2019-04-29 12:30,29,17.08,17.08,17.08,17.08,50
20191101|2019-04-29 13:00,29,17.1,17.11,17.1,17.1,68
20191101|2019-04-29 14:00,29,17.1,17.11,17.08,17.11,57
20191101|2019-04-29 14:30,29,17.12,17.15,17.11,17.15,108
20191101|2019-04-29 15:00,29,17.15,17.15,17.04,17.07,475
20191101|2019-04-29 15:30,29,17.02,17.1,17.02,17.08,37
20191101|2019-04-29 19:00,30,17.09,17.11,17.09,17.09,16
20191101|2019-04-30 02:00,30,17.1,17.13,17.1,17.12,5
20191101|2019-04-30 08:30,30,17.06,17.17,17.06,17.15,113
20191101|2019-04-30 09:00,30,17.16,17.22,17.15,17.22,24
20191101|2019-04-30 09:30,30,17.15,17.18,17.12,17.15,68
20191101|2019-04-30 10:00,30,17.22,17.27,17.17,17.2,178
20191101|2019-04-30 10:30,30,17.14,17.14,17.1,17.1,6
20191101|2019-04-30 11:00,30,17.11,17.11,17.11,17.11,2
20191101|2019-04-30 11:30,30,17.11,17.15,17.11,17.15,5
20191101|2019-04-30 12:00,30,17.11,17.11,17.11,17.11,61
20191101|2019-04-30 12:30,30,17.12,17.12,17.06,17.08,102
20191101|2019-04-30 13:00,30,17.05,17.12,17.05,17.1,17
20191101|2019-04-30 13:30,30,17.07,17.12,17.07,17.12,62
20191101|2019-04-30 14:00,30,17.12,17.12,17.09,17.09,9
20191101|2019-04-30 14:30,30,17.11,17.12,17.09,17.12,57
20191101|2019-04-30 15:00,30,17.15,17.15,17.06,17.08,154
20191101|2019-04-30 15:30,30,17.1,17.1,17.03,17.05,107
20191101|2019-04-30 17:30,1,17.08,17.08,17.08,17.08,1
20191101|2019-04-30 18:30,1,17.1,17.1,17.07,17.07,2
20191101|2019-04-30 19:30,1,17.07,17.07,17.07,17.07,18
20191101|2019-04-30 20:30,1,17.1,17.1,17.1,17.1,1
20191101|2019-05-01 05:30,1,17.05,17.05,17.05,17.05,8
20191101|2019-05-01 06:00,1,17.04,17.04,17.04,17.04,1
20191101|2019-05-01 06:30,1,17.04,17.04,17.04,17.04,1
20191101|2019-05-01 07:30,1,17.03,17.05,17.02,17.05,66
20191101|2019-05-01 08:00,1,17.05,17.07,17.04,17.07,16
20191101|2019-05-01 08:30,1,17.1,17.11,17.05,17.08,74
20191101|2019-05-01 09:00,1,17.1,17.1,17.07,17.1,23
20191101|2019-05-01 09:30,1,17.07,17.07,17.01,17.05,70
20191101|2019-05-01 10:00,1,17,17.02,16.97,16.98,108
20191101|2019-05-01 10:30,1,17,17,16.96,17,46
20191101|2019-05-01 11:00,1,17.02,17.06,17,17.06,14
20191101|2019-05-01 11:30,1,17.05,17.08,16.99,17,52
20191101|2019-05-01 12:00,1,16.97,17,16.97,16.99,20
20191101|2019-05-01 12:30,1,17,17.02,16.98,16.98,14
20191101|2019-05-01 13:00,1,16.99,17.02,16.94,16.97,191
20191101|2019-05-01 13:30,1,17.03,17.1,17,17.01,58
20191101|2019-05-01 14:00,1,16.99,17.15,16.99,17.13,170
20191101|2019-05-01 14:30,1,17.15,17.32,17.14,17.32,26
20191101|2019-05-01 15:00,1,17.3,17.45,17.3,17.41,208
20191101|2019-05-01 15:30,1,17.41,17.46,17.41,17.45,24
20191101|2019-05-01 19:30,2,17.39,17.39,17.39,17.39,1
20191101|2019-05-01 20:00,2,17.4,17.4,17.4,17.4,1
20191101|2019-05-01 20:30,2,17.37,17.37,17.37,17.37,1
20191101|2019-05-01 22:30,2,17.37,17.37,17.37,17.37,1
20191101|2019-05-01 23:00,2,17.35,17.35,17.35,17.35,1
20191101|2019-05-02 00:00,2,17.35,17.35,17.33,17.33,10
20191101|2019-05-02 02:30,2,17.32,17.32,17.29,17.29,10
20191101|2019-05-02 03:30,2,17.29,17.29,17.29,17.29,1
20191101|2019-05-02 04:00,2,17.24,17.24,17.24,17.24,1
20191101|2019-05-02 04:30,2,17.24,17.24,17.24,17.24,2
20191101|2019-05-02 05:00,2,17.21,17.25,17.21,17.24,7
20191101|2019-05-02 05:30,2,17.2,17.2,17.2,17.2,26
20191101|2019-05-02 06:00,2,17.25,17.25,17.24,17.24,9
20191101|2019-05-02 07:00,2,17.28,17.3,17.28,17.29,5
20191101|2019-05-02 07:30,2,17.28,17.31,17.28,17.31,11
20191101|2019-05-02 08:00,2,17.25,17.25,17.25,17.25,4
20191101|2019-05-02 08:30,2,17.2,17.32,17.2,17.23,70
20191101|2019-05-02 09:00,2,17.22,17.28,17.2,17.27,58
20191101|2019-05-02 09:30,2,17.27,17.36,17.25,17.36,100
20191101|2019-05-02 10:00,2,17.34,17.47,17.34,17.47,80
20191101|2019-05-02 10:30,2,17.47,17.54,17.47,17.52,119
20191101|2019-05-02 11:00,2,17.55,17.55,17.47,17.47,97
20191101|2019-05-02 11:30,2,17.4,17.43,17.3,17.37,248
20191101|2019-05-02 12:00,2,17.41,17.42,17.3,17.3,35
20191101|2019-05-02 12:30,2,17.29,17.34,17.26,17.27,316
20191101|2019-05-02 13:00,2,17.31,17.31,17.24,17.26,159
20191101|2019-05-02 13:30,2,17.26,17.4,17.24,17.27,167
20191101|2019-05-02 14:00,2,17.29,17.33,17.27,17.32,124
20191101|2019-05-02 14:30,2,17.3,17.46,17.3,17.46,306
20191101|2019-05-02 15:00,2,17.45,17.5,17.4,17.4,163
20191101|2019-05-02 15:30,2,17.4,17.43,17.4,17.41,13
20191101|2019-05-02 17:00,3,17.4,17.4,17.4,17.4,3
20191101|2019-05-02 18:00,3,17.39,17.39,17.39,17.39,1
20191101|2019-05-02 21:00,3,17.4,17.4,17.38,17.4,10
20191101|2019-05-02 22:30,3,17.35,17.35,17.35,17.35,9
20191101|2019-05-03 00:30,3,17.35,17.35,17.35,17.35,17
20191101|2019-05-03 03:00,3,17.35,17.36,17.35,17.36,6
20191101|2019-05-03 05:00,3,17.35,17.35,17.35,17.35,2
20191101|2019-05-03 06:00,3,17.35,17.35,17.35,17.35,5
20191101|2019-05-03 06:30,3,17.35,17.35,17.32,17.35,7
20191101|2019-05-03 07:00,3,17.34,17.34,17.3,17.3,12
20191101|2019-05-03 07:30,3,17.33,17.33,17.25,17.25,26
20191101|2019-05-03 08:00,3,17.25,17.25,17.25,17.25,1
20191101|2019-05-03 08:30,3,17.21,17.24,17.15,17.18,123
20191101|2019-05-03 09:00,3,17.18,17.2,17.15,17.17,78
20191101|2019-05-03 09:30,3,17.15,17.15,17.1,17.1,91
20191101|2019-05-03 10:00,3,17.09,17.15,17.09,17.15,62
20191101|2019-05-03 10:30,3,17.15,17.15,17.14,17.14,29
20191101|2019-05-03 11:00,3,17.13,17.15,17.12,17.15,32
20191101|2019-05-03 11:30,3,17.15,17.16,17.1,17.1,59
20191101|2019-05-03 12:00,3,17.13,17.15,17.1,17.14,33
20191101|2019-05-03 12:30,3,17.15,17.17,17.15,17.15,53
20191101|2019-05-03 13:00,3,17.16,17.16,17.15,17.15,24
20191101|2019-05-03 13:30,3,17.11,17.15,17.11,17.14,164
20191101|2019-05-03 14:00,3,17.15,17.15,17.1,17.1,67
20191101|2019-05-03 14:30,3,17.1,17.1,17.05,17.07,151
20191101|2019-05-03 15:00,3,17.1,17.12,17.05,17.12,303
20191101|2019-05-03 15:30,3,17.13,17.13,17.07,17.12,65
20191101|2019-05-05 17:00,6,17.2,17.7,17.2,17.7,119
20191101|2019-05-05 17:30,6,17.65,17.65,17.57,17.57,63
20191101|2019-05-05 18:00,6,17.56,17.6,17.55,17.6,19
20191101|2019-05-05 18:30,6,17.6,17.64,17.6,17.63,31
20191101|2019-05-05 19:00,6,17.65,17.74,17.64,17.74,67
20191101|2019-05-05 19:30,6,17.74,17.8,17.72,17.76,36
20191101|2019-05-05 20:00,6,17.79,17.79,17.79,17.79,17
20191101|2019-05-05 20:30,6,17.75,17.75,17.75,17.75,11
20191101|2019-05-05 21:30,6,17.8,17.82,17.77,17.82,38
20191101|2019-05-05 22:30,6,17.8,17.85,17.8,17.85,25
20191101|2019-05-06 00:30,6,17.75,17.75,17.75,17.75,2
20191101|2019-05-06 01:00,6,17.75,17.75,17.75,17.75,23
20191101|2019-05-06 01:30,6,17.8,17.8,17.79,17.8,42
20191101|2019-05-06 02:00,6,17.8,17.81,17.69,17.69,29
20191101|2019-05-06 02:30,6,17.75,17.75,17.71,17.71,15
20191101|2019-05-06 03:30,6,17.68,17.7,17.67,17.7,10
20191101|2019-05-06 04:30,6,17.73,17.73,17.7,17.7,11
20191101|2019-05-06 05:00,6,17.7,17.72,17.67,17.72,53
20191101|2019-05-06 06:00,6,17.59,17.59,17.55,17.57,15
20191101|2019-05-06 06:30,6,17.6,17.6,17.57,17.57,30
20191101|2019-05-06 07:00,6,17.59,17.61,17.49,17.5,145
20191101|2019-05-06 07:30,6,17.54,17.56,17.54,17.56,2
20191101|2019-05-06 08:00,6,17.55,17.55,17.55,17.55,1
20191101|2019-05-06 08:30,6,17.65,17.66,17.33,17.33,188
20191101|2019-05-06 09:00,6,17.35,17.4,17.35,17.35,56
20191101|2019-05-06 09:30,6,17.37,17.42,17.31,17.35,38
20191101|2019-05-06 10:00,6,17.36,17.41,17.36,17.4,22
20191101|2019-05-06 10:30,6,17.37,17.4,17.35,17.4,17
20191101|2019-05-06 11:00,6,17.45,17.5,17.45,17.47,61
20191101|2019-05-06 11:30,6,17.5,17.57,17.45,17.54,29
20191101|2019-05-06 12:00,6,17.55,17.55,17.47,17.5,31
20191101|2019-05-06 12:30,6,17.47,17.51,17.45,17.5,17
20191101|2019-05-06 13:00,6,17.51,17.53,17.42,17.45,56
20191101|2019-05-06 13:30,6,17.45,17.45,17.3,17.31,174
20191101|2019-05-06 14:00,6,17.3,17.31,17.25,17.29,174
20191101|2019-05-06 14:30,6,17.29,17.31,17.18,17.2,370
20191101|2019-05-06 15:00,6,17.22,17.39,17.17,17.34,287
20191101|2019-05-06 15:30,6,17.32,17.45,17.26,17.41,61
20191101|2019-05-06 17:00,7,17.47,17.5,17.44,17.44,85
20191101|2019-05-06 17:30,7,17.45,17.45,17.45,17.45,2
20191101|2019-05-06 18:30,7,17.44,17.44,17.4,17.4,3
20191101|2019-05-06 19:00,7,17.45,17.51,17.45,17.51,15
20191101|2019-05-06 22:00,7,17.41,17.41,17.41,17.41,9
20191101|2019-05-07 01:00,7,17.38,17.38,17.25,17.25,19
20191101|2019-05-07 01:30,7,17.25,17.25,17.25,17.25,2
20191101|2019-05-07 02:00,7,17.3,17.3,17.3,17.3,1
20191101|2019-05-07 02:30,7,17.3,17.3,17.29,17.3,5
20191101|2019-05-07 03:00,7,17.29,17.3,17.29,17.3,10
20191101|2019-05-07 03:30,7,17.31,17.35,17.3,17.35,14
20191101|2019-05-07 05:30,7,17.45,17.45,17.45,17.45,1
20191101|2019-05-07 06:30,7,17.45,17.5,17.45,17.5,27
20191101|2019-05-07 07:30,7,17.5,17.5,17.5,17.5,1
20191101|2019-05-07 08:00,7,17.5,17.61,17.5,17.57,40
20191101|2019-05-07 08:30,7,17.57,17.65,17.53,17.6,275
20191101|2019-05-07 09:00,7,17.62,17.65,17.55,17.55,156
20191101|2019-05-07 09:30,7,17.55,17.75,17.55,17.7,162
20191101|2019-05-07 10:00,7,17.7,17.79,17.65,17.72,423
20191101|2019-05-07 10:30,7,17.72,17.82,17.67,17.77,149
20191101|2019-05-07 11:00,7,17.75,17.79,17.6,17.6,157
20191101|2019-05-07 11:30,7,17.6,17.68,17.6,17.64,101
20191101|2019-05-07 12:00,7,17.65,17.82,17.65,17.82,110
20191101|2019-05-07 12:30,7,17.8,17.83,17.72,17.75,81
20191101|2019-05-07 13:00,7,17.75,17.85,17.72,17.85,78
20191101|2019-05-07 13:30,7,17.85,17.9,17.75,17.75,76
20191101|2019-05-07 14:00,7,17.79,17.96,17.79,17.96,334
20191101|2019-05-07 14:30,7,17.96,18.15,17.96,18.05,757
20191101|2019-05-07 15:00,7,18.07,18.07,17.8,17.83,180
20191101|2019-05-07 15:30,7,17.87,17.9,17.85,17.87,61
20191101|2019-05-07 17:00,8,17.87,17.87,17.85,17.85,88
20191101|2019-05-07 17:30,8,17.9,17.9,17.9,17.9,1
20191101|2019-05-07 18:00,8,17.85,17.86,17.85,17.86,135
20191101|2019-05-07 19:00,8,17.87,17.88,17.85,17.85,8
20191101|2019-05-07 19:30,8,17.85,17.85,17.85,17.85,1
20191101|2019-05-07 20:00,8,17.85,17.86,17.78,17.8,63
20191101|2019-05-07 20:30,8,17.79,17.79,17.73,17.75,41
20191101|2019-05-07 21:00,8,17.75,17.75,17.75,17.75,1
20191101|2019-05-07 21:30,8,17.7,17.75,17.6,17.71,107
20191101|2019-05-07 22:00,8,17.72,17.72,17.71,17.71,4
20191101|2019-05-07 22:30,8,17.75,17.75,17.75,17.75,1
20191101|2019-05-08 00:00,8,17.7,17.72,17.7,17.72,7
20191101|2019-05-08 00:30,8,17.77,17.77,17.77,17.77,1
20191101|2019-05-08 01:00,8,17.75,17.75,17.75,17.75,1
20191101|2019-05-08 02:00,8,17.77,17.77,17.74,17.74,49
20191101|2019-05-08 02:30,8,17.72,17.73,17.71,17.71,9
20191101|2019-05-08 03:00,8,17.71,17.72,17.71,17.71,6
20191101|2019-05-08 03:30,8,17.85,17.85,17.85,17.85,1
20191101|2019-05-08 04:00,8,17.85,17.86,17.82,17.84,30
20191101|2019-05-08 04:30,8,17.9,17.96,17.87,17.95,77
20191101|2019-05-08 05:00,8,17.95,17.96,17.9,17.95,66
20191101|2019-05-08 05:30,8,17.95,17.95,17.95,17.95,1
20191101|2019-05-08 06:00,8,17.99,18,17.95,17.97,142
20191101|2019-05-08 06:30,8,17.92,17.92,17.91,17.92,3
20191101|2019-05-08 07:00,8,17.91,17.91,17.91,17.91,1
20191101|2019-05-08 07:30,8,17.95,17.95,17.84,17.84,9
20191101|2019-05-08 08:00,8,17.85,17.91,17.85,17.9,11
20191101|2019-05-08 08:30,8,17.92,17.97,17.79,17.79,287
20191101|2019-05-08 09:00,8,17.79,17.85,17.75,17.85,62
20191101|2019-05-08 09:30,8,17.75,17.75,17.75,17.75,27
20191101|2019-05-08 10:00,8,17.71,17.71,17.6,17.65,320
20191101|2019-05-08 10:30,8,17.67,17.75,17.65,17.71,222
20191101|2019-05-08 11:00,8,17.75,17.87,17.75,17.8,120
20191101|2019-05-08 11:30,8,17.8,17.8,17.7,17.72,79
20191101|2019-05-08 12:00,8,17.72,17.75,17.67,17.67,44
20191101|2019-05-08 12:30,8,17.67,17.71,17.65,17.67,159
20191101|2019-05-08 13:00,8,17.67,17.72,17.67,17.67,41
20191101|2019-05-08 13:30,8,17.66,17.76,17.66,17.74,116
20191101|2019-05-08 14:00,8,17.74,17.75,17.69,17.69,111
20191101|2019-05-08 14:30,8,17.7,17.75,17.7,17.75,122
20191101|2019-05-08 15:00,8,17.75,17.77,17.65,17.72,104
20191101|2019-05-08 15:30,8,17.7,17.75,17.67,17.75,29
20191101|2019-05-08 17:00,9,17.75,17.75,17.75,17.75,10
20191101|2019-05-08 18:00,9,17.75,17.77,17.75,17.77,3
20191101|2019-05-08 18:30,9,17.75,17.75,17.75,17.75,1
20191101|2019-05-08 19:30,9,17.75,17.75,17.75,17.75,25
20191101|2019-05-08 21:00,9,17.75,17.75,17.75,17.75,1
20191101|2019-05-08 21:30,9,17.8,17.82,17.78,17.82,4
20191101|2019-05-08 22:00,9,17.82,17.82,17.82,17.82,2
20191101|2019-05-09 00:00,9,17.8,17.8,17.8,17.8,1
20191101|2019-05-09 00:30,9,17.8,17.8,17.8,17.8,3
20191101|2019-05-09 02:00,9,17.88,17.9,17.85,17.85,27
20191101|2019-05-09 02:30,9,17.9,17.9,17.87,17.87,2
20191101|2019-05-09 03:00,9,17.95,17.95,17.95,17.95,2
20191101|2019-05-09 05:00,9,17.9,17.9,17.9,17.9,25
20191101|2019-05-09 05:30,9,17.85,17.85,17.85,17.85,1
20191101|2019-05-09 07:30,9,17.96,18,17.95,18,6
20191101|2019-05-09 08:00,9,18.02,18.05,18.02,18.04,10
20191101|2019-05-09 08:30,9,18,18.02,17.95,17.95,271
20191101|2019-05-09 09:00,9,17.95,18.12,17.95,18.1,119
20191101|2019-05-09 09:30,9,18.11,18.15,18,18.15,94
20191101|2019-05-09 10:00,9,18.1,18.2,18.07,18.2,346
20191101|2019-05-09 10:30,9,18.2,18.22,18.02,18.05,135
20191101|2019-05-09 11:00,9,18.05,18.05,17.94,17.94,39
20191101|2019-05-09 11:30,9,17.92,17.92,17.71,17.82,133
20191101|2019-05-09 12:00,9,17.85,17.9,17.81,17.88,67
20191101|2019-05-09 12:30,9,17.9,17.9,17.8,17.82,52
20191101|2019-05-09 13:00,9,17.8,17.85,17.8,17.8,14
20191101|2019-05-09 13:30,9,17.85,17.92,17.83,17.92,25
20191101|2019-05-09 14:00,9,17.95,17.97,17.85,17.87,41
20191101|2019-05-09 14:30,9,17.8,17.87,17.8,17.82,206
20191101|2019-05-09 15:00,9,17.8,17.8,17.72,17.75,76
20191101|2019-05-09 15:30,9,17.72,17.78,17.72,17.78,12
20191101|2019-05-09 18:00,10,17.8,17.8,17.75,17.75,18
20191101|2019-05-09 18:30,10,17.75,17.75,17.75,17.75,4
20191101|2019-05-09 19:00,10,17.7,17.77,17.6,17.75,22
20191101|2019-05-09 19:30,10,17.65,17.65,17.65,17.65,2
20191101|2019-05-09 21:00,10,17.65,17.65,17.65,17.65,4
20191101|2019-05-09 22:00,10,17.8,17.81,17.79,17.81,12
20191101|2019-05-09 22:30,10,17.81,17.81,17.8,17.81,6
20191101|2019-05-09 23:00,10,17.85,17.87,17.85,17.87,26
20191101|2019-05-09 23:30,10,17.85,17.85,17.84,17.85,5
20191101|2019-05-10 01:30,10,17.7,17.7,17.7,17.7,1
20191101|2019-05-10 02:00,10,17.7,17.7,17.7,17.7,1
20191101|2019-05-10 03:00,10,17.77,17.8,17.77,17.8,33
20191101|2019-05-10 04:30,10,17.75,17.75,17.75,17.75,1
20191101|2019-05-10 06:30,10,17.8,17.85,17.8,17.85,22
20191101|2019-05-10 08:30,10,17.75,17.75,17.65,17.7,42
20191101|2019-05-10 09:00,10,17.77,17.9,17.77,17.9,31
20191101|2019-05-10 09:30,10,17.95,18.1,17.95,18.1,222
20191101|2019-05-10 10:00,10,18.1,18.13,18.02,18.05,131
20191101|2019-05-10 10:30,10,18.1,18.13,18.05,18.05,65
20191101|2019-05-10 11:00,10,18,18,17.9,17.9,6
20191101|2019-05-10 11:30,10,17.85,17.85,17.65,17.66,283
20191101|2019-05-10 12:00,10,17.67,17.69,17.57,17.65,177
20191101|2019-05-10 12:30,10,17.65,17.65,17.53,17.53,127
20191101|2019-05-10 13:00,10,17.53,17.65,17.53,17.6,22
20191101|2019-05-10 13:30,10,17.6,17.6,17.45,17.45,79
20191101|2019-05-10 14:00,10,17.48,17.5,17.35,17.43,233
20191101|2019-05-10 14:30,10,17.43,17.5,17.35,17.35,285
20191101|2019-05-10 15:00,10,17.35,17.4,17.3,17.35,91
20191101|2019-05-10 15:30,10,17.37,17.39,17.37,17.37,4
20191101|2019-05-12 17:00,13,17.55,17.75,17.55,17.65,13
20191101|2019-05-12 17:30,13,17.67,17.67,17.6,17.62,5
20191101|2019-05-12 18:30,13,17.6,17.65,17.6,17.65,2
20191101|2019-05-12 19:00,13,17.7,17.7,17.7,17.7,1
20191101|2019-05-12 19:30,13,17.65,17.65,17.65,17.65,1
20191101|2019-05-12 21:30,13,17.7,17.7,17.7,17.7,2
20191101|2019-05-13 00:00,13,17.7,17.7,17.7,17.7,10
20191101|2019-05-13 01:30,13,17.65,17.67,17.64,17.64,20
20191101|2019-05-13 02:00,13,17.66,17.75,17.66,17.73,27
20191101|2019-05-13 02:30,13,17.68,17.68,17.68,17.68,2
20191101|2019-05-13 03:00,13,17.73,17.75,17.73,17.75,3
20191101|2019-05-13 03:30,13,17.72,17.72,17.7,17.7,3
20191101|2019-05-13 04:30,13,17.65,17.65,17.65,17.65,7
20191101|2019-05-13 06:00,13,17.68,17.68,17.68,17.68,1
20191101|2019-05-13 07:00,13,17.8,17.94,17.8,17.9,40
20191101|2019-05-13 07:30,13,17.95,18.01,17.94,18,72
20191101|2019-05-13 08:00,13,18.01,18.12,18.01,18.1,156
20191101|2019-05-13 08:30,13,18.1,18.12,17.9,18.1,101
20191101|2019-05-13 09:00,13,18.1,18.15,17.94,18,56
20191101|2019-05-13 09:30,13,18.05,18.06,17.98,18.02,80
20191101|2019-05-13 10:00,13,18.02,18.12,17.95,18.1,131
20191101|2019-05-13 10:30,13,18.1,18.2,18.1,18.15,131
20191101|2019-05-13 11:00,13,18.15,18.27,18.15,18.25,104
20191101|2019-05-13 11:30,13,18.3,18.3,18.21,18.28,124
20191101|2019-05-13 12:00,13,18.25,18.29,18.2,18.2,170
20191101|2019-05-13 12:30,13,18.2,18.2,18.15,18.15,160
20191101|2019-05-13 13:00,13,18.1,18.12,17.92,17.95,368
20191101|2019-05-13 13:30,13,18,18,17.9,17.9,7
20191101|2019-05-13 14:00,13,17.9,18.12,17.9,18.1,196
20191101|2019-05-13 14:30,13,18.14,18.27,18.14,18.24,241
20191101|2019-05-13 15:00,13,18.24,18.25,18.2,18.25,169
20191101|2019-05-13 15:30,13,18.25,18.25,18.2,18.25,30
20191101|2019-05-13 17:00,14,18.3,18.3,18.27,18.27,4
20191101|2019-05-13 17:30,14,18.27,18.27,18.27,18.27,1
20191101|2019-05-13 18:00,14,18.3,18.3,18.3,18.3,16
20191101|2019-05-13 18:30,14,18.31,18.31,18.31,18.31,1
20191101|2019-05-13 19:00,14,18.25,18.25,18.22,18.22,7
20191101|2019-05-13 19:30,14,18.2,18.2,18.15,18.15,3
20191101|2019-05-13 20:00,14,18.15,18.15,18.1,18.1,17
20191101|2019-05-13 21:00,14,18.02,18.02,18.02,18.02,1
20191101|2019-05-13 21:30,14,18.05,18.07,18.05,18.07,5
20191101|2019-05-13 22:00,14,18.05,18.05,18.05,18.05,2
20191101|2019-05-14 00:00,14,18.01,18.01,18,18,3
20191101|2019-05-14 01:00,14,18.05,18.05,18.05,18.05,1
20191101|2019-05-14 02:00,14,18.05,18.06,18.05,18.05,52
20191101|2019-05-14 03:30,14,18.05,18.05,18.05,18.05,6
20191101|2019-05-14 04:00,14,18.02,18.02,18.02,18.02,3
20191101|2019-05-14 04:30,14,18.05,18.05,18.02,18.04,3
20191101|2019-05-14 05:00,14,18.05,18.05,18,18,14
20191101|2019-05-14 06:00,14,18,18,17.98,17.98,3
20191101|2019-05-14 06:30,14,17.96,17.97,17.95,17.96,29
20191101|2019-05-14 07:00,14,17.95,18,17.94,17.97,33
20191101|2019-05-14 07:30,14,18,18,18,18,2
20191101|2019-05-14 08:00,14,17.95,18,17.95,18,13
20191101|2019-05-14 08:30,14,17.9,17.9,17.82,17.9,61
20191101|2019-05-14 09:00,14,17.9,17.92,17.82,17.85,68
20191101|2019-05-14 09:30,14,17.85,17.85,17.77,17.83,266
20191101|2019-05-14 10:00,14,17.83,17.86,17.75,17.75,260
20191101|2019-05-14 10:30,14,17.75,17.76,17.68,17.7,124
20191101|2019-05-14 11:00,14,17.7,17.73,17.7,17.72,154
20191101|2019-05-14 11:30,14,17.75,17.75,17.7,17.7,43
20191101|2019-05-14 12:00,14,17.7,17.7,17.66,17.7,93
20191101|2019-05-14 12:30,14,17.7,17.7,17.67,17.7,44
20191101|2019-05-14 13:00,14,17.7,17.75,17.7,17.7,94
20191101|2019-05-14 13:30,14,17.7,17.75,17.67,17.75,42
20191101|2019-05-14 14:00,14,17.7,17.7,17.67,17.7,40
20191101|2019-05-14 14:30,14,17.7,17.75,17.67,17.7,440
20191101|2019-05-14 15:00,14,17.67,17.72,17.65,17.65,181
20191101|2019-05-14 15:30,14,17.65,17.7,17.65,17.65,144
20191101|2019-05-14 19:00,15,17.66,17.7,17.66,17.7,2
20191101|2019-05-14 19:30,15,17.7,17.7,17.7,17.7,1
20191101|2019-05-14 20:30,15,17.65,17.65,17.65,17.65,2
20191101|2019-05-14 22:00,15,17.65,17.65,17.65,17.65,2
20191101|2019-05-15 01:00,15,17.61,17.65,17.61,17.65,4
20191101|2019-05-15 01:30,15,17.6,17.6,17.6,17.6,1
20191101|2019-05-15 03:00,15,17.7,17.7,17.7,17.7,1
20191101|2019-05-15 04:00,15,17.7,17.7,17.68,17.68,59
20191101|2019-05-15 04:30,15,17.7,17.75,17.7,17.75,77
20191101|2019-05-15 05:00,15,17.75,17.75,17.72,17.75,15
20191101|2019-05-15 05:30,15,17.75,17.75,17.72,17.72,21
20191101|2019-05-15 06:30,15,17.75,17.75,17.75,17.75,10
20191101|2019-05-15 07:00,15,17.75,17.83,17.75,17.8,20
20191101|2019-05-15 07:30,15,17.88,17.9,17.85,17.85,17
20191101|2019-05-15 08:00,15,17.8,17.85,17.8,17.85,41
20191101|2019-05-15 08:30,15,17.85,17.9,17.76,17.76,81
20191101|2019-05-15 09:00,15,17.75,17.82,17.6,17.6,183
20191101|2019-05-15 09:30,15,17.62,17.62,17.52,17.55,44
20191101|2019-05-15 10:00,15,17.55,17.65,17.5,17.5,31
20191101|2019-05-15 10:30,15,17.5,17.55,17.47,17.5,52
20191101|2019-05-15 11:00,15,17.52,17.55,17.47,17.55,25
20191101|2019-05-15 11:30,15,17.52,17.52,17.45,17.5,47
20191101|2019-05-15 12:00,15,17.49,17.52,17.45,17.47,44
20191101|2019-05-15 12:30,15,17.47,17.47,17.4,17.4,24
20191101|2019-05-15 13:00,15,17.4,17.41,17.37,17.4,35
20191101|2019-05-15 13:30,15,17.45,17.47,17.4,17.47,44
20191101|2019-05-15 14:00,15,17.45,17.45,17.4,17.43,53
20191101|2019-05-15 14:30,15,17.41,17.5,17.41,17.5,117
20191101|2019-05-15 15:00,15,17.46,17.5,17.44,17.44,61
20191101|2019-05-15 15:30,15,17.47,17.47,17.4,17.42,54
20191101|2019-05-15 17:00,16,17.45,17.5,17.45,17.5,4
20191101|2019-05-15 17:30,16,17.47,17.49,17.47,17.49,4
20191101|2019-05-15 18:00,16,17.49,17.49,17.49,17.49,2
20191101|2019-05-15 19:00,16,17.5,17.5,17.49,17.5,29
20191101|2019-05-15 19:30,16,17.5,17.5,17.49,17.5,20
20191101|2019-05-15 20:00,16,17.55,17.57,17.55,17.57,2
20191101|2019-05-15 22:00,16,17.55,17.55,17.55,17.55,3
20191101|2019-05-15 22:30,16,17.55,17.55,17.55,17.55,1
20191101|2019-05-16 00:00,16,17.6,17.6,17.55,17.55,11
20191101|2019-05-16 01:30,16,17.55,17.55,17.55,17.55,15
20191101|2019-05-16 02:00,16,17.55,17.55,17.55,17.55,5
20191101|2019-05-16 03:00,16,17.55,17.55,17.55,17.55,5
20191101|2019-05-16 03:30,16,17.5,17.5,17.5,17.5,3
20191101|2019-05-16 05:00,16,17.39,17.39,17.38,17.38,3
20191101|2019-05-16 05:30,16,17.38,17.38,17.38,17.38,2
20191101|2019-05-16 06:30,16,17.4,17.41,17.4,17.41,2
20191101|2019-05-16 07:00,16,17.4,17.4,17.39,17.4,10
20191101|2019-05-16 07:30,16,17.37,17.37,17.35,17.35,5
20191101|2019-05-16 08:30,16,17.4,17.42,17.22,17.24,148
20191101|2019-05-16 09:00,16,17.24,17.24,17.15,17.22,96
20191101|2019-05-16 09:30,16,17.16,17.2,17.15,17.19,31
20191101|2019-05-16 10:00,16,17.2,17.2,17.17,17.2,28
20191101|2019-05-16 10:30,16,17.19,17.19,17.17,17.18,8
20191101|2019-05-16 11:00,16,17.18,17.22,17.15,17.21,77
20191101|2019-05-16 11:30,16,17.21,17.26,17.2,17.24,202
20191101|2019-05-16 12:00,16,17.25,17.25,17.2,17.2,12
20191101|2019-05-16 12:30,16,17.25,17.3,17.25,17.27,126
20191101|2019-05-16 13:00,16,17.25,17.32,17.24,17.25,237
20191101|2019-05-16 13:30,16,17.25,17.26,17.2,17.22,208
20191101|2019-05-16 14:00,16,17.25,17.32,17.25,17.28,137
20191101|2019-05-16 14:30,16,17.3,17.35,17.3,17.3,45
20191101|2019-05-16 15:00,16,17.3,17.41,17.3,17.4,575
20191101|2019-05-16 15:30,16,17.38,17.39,17.31,17.35,60
20191101|2019-05-16 19:30,17,17.3,17.3,17.3,17.3,30
20191101|2019-05-16 20:00,17,17.35,17.35,17.35,17.35,1
20191101|2019-05-16 20:30,17,17.35,17.35,17.35,17.35,1
20191101|2019-05-16 22:00,17,17.4,17.4,17.4,17.4,6
20191101|2019-05-16 22:30,17,17.4,17.4,17.4,17.4,22
20191101|2019-05-17 00:30,17,17.41,17.41,17.41,17.41,1
20191101|2019-05-17 01:30,17,17.45,17.48,17.44,17.45,11
20191101|2019-05-17 03:00,17,17.5,17.5,17.5,17.5,13
20191101|2019-05-17 03:30,17,17.5,17.5,17.5,17.5,5
20191101|2019-05-17 04:00,17,17.51,17.51,17.5,17.5,5
20191101|2019-05-17 04:30,17,17.5,17.5,17.46,17.46,3
20191101|2019-05-17 06:00,17,17.5,17.5,17.5,17.5,50
20191101|2019-05-17 06:30,17,17.55,17.55,17.55,17.55,24
20191101|2019-05-17 07:00,17,17.55,17.55,17.55,17.55,2
20191101|2019-05-17 07:30,17,17.55,17.55,17.52,17.52,4
20191101|2019-05-17 08:30,17,17.59,17.65,17.42,17.55,39
20191101|2019-05-17 09:00,17,17.45,17.5,17.36,17.42,64
20191101|2019-05-17 09:30,17,17.41,17.45,17.37,17.37,29
20191101|2019-05-17 10:00,17,17.35,17.42,17.3,17.4,88
20191101|2019-05-17 10:30,17,17.4,17.48,17.37,17.37,150
20191101|2019-05-17 11:00,17,17.4,17.47,17.4,17.47,36
20191101|2019-05-17 11:30,17,17.45,17.45,17.33,17.35,89
20191101|2019-05-17 12:00,17,17.35,17.35,17.32,17.35,12
20191101|2019-05-17 12:30,17,17.32,17.35,17.3,17.3,95
20191101|2019-05-17 13:00,17,17.25,17.33,17.25,17.28,58
20191101|2019-05-17 13:30,17,17.29,17.32,17.25,17.27,244
20191101|2019-05-17 14:00,17,17.3,17.41,17.3,17.4,149
20191101|2019-05-17 14:30,17,17.4,17.44,17.35,17.4,67
20191101|2019-05-17 15:00,17,17.35,17.46,17.35,17.42,342
20191101|2019-05-17 15:30,17,17.45,17.47,17.42,17.42,68
20191101|2019-05-19 17:00,20,17.44,17.45,17.44,17.45,2
20191101|2019-05-19 17:30,20,17.45,17.47,17.45,17.47,4
20191101|2019-05-19 18:30,20,17.41,17.41,17.41,17.41,2
20191101|2019-05-19 19:00,20,17.37,17.4,17.37,17.4,9
20191101|2019-05-19 19:30,20,17.4,17.4,17.4,17.4,13
20191101|2019-05-19 20:00,20,17.37,17.37,17.36,17.37,7
20191101|2019-05-19 20:30,20,17.4,17.4,17.4,17.4,1
20191101|2019-05-19 21:00,20,17.4,17.4,17.4,17.4,1
20191101|2019-05-20 03:30,20,17.41,17.5,17.41,17.5,16
20191101|2019-05-20 04:00,20,17.5,17.5,17.49,17.5,8
20191101|2019-05-20 04:30,20,17.5,17.5,17.5,17.5,1
20191101|2019-05-20 05:00,20,17.55,17.6,17.55,17.58,42
20191101|2019-05-20 05:30,20,17.6,17.6,17.55,17.55,3
20191101|2019-05-20 06:00,20,17.55,17.55,17.55,17.55,5
20191101|2019-05-20 06:30,20,17.55,17.55,17.55,17.55,3
20191101|2019-05-20 07:00,20,17.55,17.6,17.55,17.6,3
20191101|2019-05-20 07:30,20,17.62,17.62,17.57,17.57,13
20191101|2019-05-20 08:00,20,17.55,17.55,17.55,17.55,7
20191101|2019-05-20 08:30,20,17.57,17.7,17.51,17.55,205
20191101|2019-05-20 09:00,20,17.6,17.6,17.5,17.5,50
20191101|2019-05-20 09:30,20,17.4,17.5,17.4,17.41,36
20191101|2019-05-20 10:00,20,17.41,17.54,17.41,17.5,68
20191101|2019-05-20 10:30,20,17.5,17.5,17.4,17.45,65
20191101|2019-05-20 11:00,20,17.47,17.47,17.4,17.4,20
20191101|2019-05-20 11:30,20,17.4,17.47,17.4,17.47,88
20191101|2019-05-20 12:00,20,17.47,17.5,17.45,17.45,13
20191101|2019-05-20 12:30,20,17.4,17.45,17.4,17.45,58
20191101|2019-05-20 13:00,20,17.45,17.48,17.44,17.48,12
20191101|2019-05-20 13:30,20,17.5,17.53,17.49,17.5,15
20191101|2019-05-20 14:00,20,17.53,17.57,17.52,17.55,65
20191101|2019-05-20 14:30,20,17.5,17.6,17.5,17.58,35
20191101|2019-05-20 15:00,20,17.58,17.65,17.52,17.65,96
20191101|2019-05-20 15:30,20,17.7,17.7,17.57,17.57,25
20191101|2019-05-20 17:30,21,17.55,17.55,17.55,17.55,5
20191101|2019-05-20 19:00,21,17.5,17.52,17.5,17.52,36
20191101|2019-05-20 19:30,21,17.47,17.47,17.47,17.47,1
20191101|2019-05-20 20:30,21,17.46,17.46,17.46,17.46,1
20191101|2019-05-20 22:00,21,17.45,17.46,17.45,17.45,5
20191101|2019-05-21 02:00,21,17.47,17.47,17.47,17.47,1
20191101|2019-05-21 03:30,21,17.45,17.45,17.45,17.45,11
20191101|2019-05-21 07:00,21,17.4,17.45,17.4,17.45,12
20191101|2019-05-21 07:30,21,17.45,17.45,17.45,17.45,2
20191101|2019-05-21 08:30,21,17.37,17.38,17.31,17.37,128
20191101|2019-05-21 09:00,21,17.37,17.4,17.32,17.38,72
20191101|2019-05-21 09:30,21,17.36,17.37,17.3,17.3,68
20191101|2019-05-21 10:00,21,17.3,17.37,17.3,17.35,64
20191101|2019-05-21 10:30,21,17.37,17.42,17.37,17.4,67
20191101|2019-05-21 11:00,21,17.35,17.37,17.33,17.37,13
20191101|2019-05-21 11:30,21,17.37,17.38,17.34,17.37,104
20191101|2019-05-21 12:00,21,17.37,17.38,17.32,17.33,8
20191101|2019-05-21 12:30,21,17.32,17.33,17.32,17.33,3
20191101|2019-05-21 13:00,21,17.32,17.32,17.3,17.3,2
20191101|2019-05-21 13:30,21,17.3,17.35,17.3,17.35,79
20191101|2019-05-21 14:00,21,17.36,17.37,17.35,17.35,78
20191101|2019-05-21 14:30,21,17.35,17.37,17.31,17.35,218
20191101|2019-05-21 15:00,21,17.35,17.38,17.3,17.34,323
20191101|2019-05-21 15:30,21,17.34,17.37,17.3,17.31,145
20191101|2019-05-21 17:30,22,17.3,17.3,17.3,17.3,24
20191101|2019-05-21 19:00,22,17.3,17.31,17.3,17.31,6
20191101|2019-05-21 19:30,22,17.31,17.32,17.31,17.32,3
20191101|2019-05-21 20:00,22,17.33,17.33,17.3,17.3,35
20191101|2019-05-21 20:30,22,17.3,17.3,17.3,17.3,29
20191101|2019-05-21 22:00,22,17.28,17.3,17.28,17.3,8
20191101|2019-05-21 22:30,22,17.31,17.31,17.31,17.31,3
20191101|2019-05-21 23:30,22,17.32,17.33,17.3,17.3,35
20191101|2019-05-22 00:30,22,17.32,17.32,17.32,17.32,22
20191101|2019-05-22 02:00,22,17.35,17.38,17.35,17.38,17
20191101|2019-05-22 02:30,22,17.34,17.34,17.34,17.34,1
20191101|2019-05-22 03:30,22,17.35,17.35,17.35,17.35,2
20191101|2019-05-22 04:00,22,17.3,17.3,17.3,17.3,3
20191101|2019-05-22 04:30,22,17.3,17.32,17.3,17.31,17
20191101|2019-05-22 05:00,22,17.3,17.3,17.29,17.29,9
20191101|2019-05-22 05:30,22,17.27,17.3,17.25,17.3,3
20191101|2019-05-22 06:00,22,17.35,17.35,17.35,17.35,4
20191101|2019-05-22 06:30,22,17.37,17.37,17.37,17.37,1
20191101|2019-05-22 07:00,22,17.38,17.42,17.38,17.42,19
20191101|2019-05-22 07:30,22,17.4,17.4,17.37,17.4,8
20191101|2019-05-22 08:00,22,17.42,17.42,17.37,17.37,64
20191101|2019-05-22 08:30,22,17.35,17.39,17.32,17.34,132
20191101|2019-05-22 09:00,22,17.3,17.42,17.3,17.35,661
20191101|2019-05-22 09:30,22,17.38,17.42,17.35,17.37,243
20191101|2019-05-22 10:00,22,17.37,17.42,17.35,17.37,254
20191101|2019-05-22 10:30,22,17.39,17.44,17.37,17.4,169
20191101|2019-05-22 11:00,22,17.37,17.4,17.36,17.37,272
20191101|2019-05-22 11:30,22,17.4,17.47,17.4,17.45,225
20191101|2019-05-22 12:00,22,17.4,17.45,17.37,17.42,138
20191101|2019-05-22 12:30,22,17.45,17.45,17.3,17.3,84
20191101|2019-05-22 13:00,22,17.33,17.37,17.32,17.32,42
20191101|2019-05-22 13:30,22,17.35,17.35,17.3,17.35,155
20191101|2019-05-22 14:00,22,17.35,17.37,17.32,17.32,98
20191101|2019-05-22 14:30,22,17.36,17.36,17.3,17.34,246
20191101|2019-05-22 15:00,22,17.32,17.42,17.3,17.37,359
20191101|2019-05-22 15:30,22,17.4,17.4,17.37,17.37,124
20191101|2019-05-22 17:00,23,17.4,17.4,17.4,17.4,1
20191101|2019-05-22 19:00,23,17.45,17.45,17.45,17.45,1
20191101|2019-05-22 19:30,23,17.45,17.45,17.45,17.45,3
20191101|2019-05-22 20:00,23,17.47,17.47,17.47,17.47,1
20191101|2019-05-22 20:30,23,17.45,17.5,17.45,17.5,6
20191101|2019-05-22 21:00,23,17.5,17.5,17.5,17.5,6
20191101|2019-05-22 22:00,23,17.5,17.51,17.5,17.51,11
20191101|2019-05-22 22:30,23,17.5,17.5,17.5,17.5,2
20191101|2019-05-23 00:00,23,17.5,17.5,17.5,17.5,30
20191101|2019-05-23 01:30,23,17.55,17.56,17.53,17.56,33
20191101|2019-05-23 02:00,23,17.55,17.59,17.55,17.58,34
20191101|2019-05-23 02:30,23,17.6,17.62,17.6,17.6,23
20191101|2019-05-23 03:00,23,17.6,17.62,17.6,17.62,20
20191101|2019-05-23 03:30,23,17.65,17.66,17.63,17.65,32
20191101|2019-05-23 04:00,23,17.65,17.65,17.65,17.65,2
20191101|2019-05-23 04:30,23,17.65,17.67,17.65,17.67,20
20191101|2019-05-23 05:00,23,17.65,17.65,17.65,17.65,2
20191101|2019-05-23 05:30,23,17.65,17.65,17.6,17.65,20
20191101|2019-05-23 06:00,23,17.62,17.62,17.62,17.62,4
20191101|2019-05-23 07:00,23,17.6,17.63,17.58,17.62,123
20191101|2019-05-23 07:30,23,17.6,17.68,17.6,17.68,354
20191101|2019-05-23 08:00,23,17.7,17.7,17.6,17.65,89
20191101|2019-05-23 08:30,23,17.65,17.78,17.65,17.66,484
20191101|2019-05-23 09:00,23,17.65,17.72,17.57,17.69,520
20191101|2019-05-23 09:30,23,17.66,17.66,17.6,17.6,217
20191101|2019-05-23 10:00,23,17.6,17.68,17.6,17.65,124
20191101|2019-05-23 10:30,23,17.66,17.75,17.63,17.75,223
20191101|2019-05-23 11:00,23,17.75,17.75,17.7,17.72,115
20191101|2019-05-23 11:30,23,17.73,17.78,17.7,17.77,94
20191101|2019-05-23 12:00,23,17.78,17.83,17.71,17.75,76
20191101|2019-05-23 12:30,23,17.7,17.8,17.7,17.77,48
20191101|2019-05-23 13:00,23,17.79,17.81,17.75,17.77,39
20191101|2019-05-23 13:30,23,17.75,17.8,17.74,17.75,92
20191101|2019-05-23 14:00,23,17.75,17.77,17.67,17.67,54
20191101|2019-05-23 14:30,23,17.7,17.8,17.65,17.66,197
20191101|2019-05-23 15:00,23,17.7,17.75,17.65,17.75,269
20191101|2019-05-23 15:30,23,17.75,17.77,17.72,17.72,167
20191101|2019-05-23 19:00,24,17.68,17.68,17.65,17.65,4
20191101|2019-05-23 19:30,24,17.65,17.65,17.65,17.65,30
20191101|2019-05-23 20:00,24,17.65,17.67,17.61,17.61,29
20191101|2019-05-23 20:30,24,17.65,17.65,17.61,17.61,4
20191101|2019-05-23 21:30,24,17.64,17.64,17.64,17.64,1
20191101|2019-05-23 23:00,24,17.6,17.65,17.6,17.65,5
20191101|2019-05-24 01:30,24,17.65,17.65,17.6,17.61,11
20191101|2019-05-24 02:00,24,17.65,17.65,17.62,17.62,3
20191101|2019-05-24 02:30,24,17.6,17.62,17.53,17.53,39
20191101|2019-05-24 04:00,24,17.52,17.52,17.52,17.52,2
20191101|2019-05-24 04:30,24,17.55,17.56,17.53,17.53,21
20191101|2019-05-24 05:00,24,17.5,17.51,17.5,17.51,12
20191101|2019-05-24 05:30,24,17.5,17.5,17.5,17.5,2
20191101|2019-05-24 06:30,24,17.52,17.56,17.52,17.56,4
20191101|2019-05-24 07:00,24,17.6,17.61,17.6,17.6,72
20191101|2019-05-24 08:00,24,17.56,17.58,17.51,17.55,18
20191101|2019-05-24 08:30,24,17.5,17.57,17.48,17.55,97
20191101|2019-05-24 09:00,24,17.55,17.62,17.55,17.6,140
20191101|2019-05-24 09:30,24,17.61,17.71,17.61,17.68,82
20191101|2019-05-24 10:00,24,17.69,17.7,17.67,17.67,4
20191101|2019-05-24 10:30,24,17.65,17.65,17.6,17.64,124
20191101|2019-05-24 11:00,24,17.67,17.67,17.64,17.65,6
20191101|2019-05-24 11:30,24,17.62,17.65,17.55,17.55,235
20191101|2019-05-24 12:00,24,17.57,17.63,17.57,17.62,95
20191101|2019-05-24 12:30,24,17.65,17.65,17.61,17.63,32
20191101|2019-05-24 13:00,24,17.67,17.68,17.65,17.65,57
20191101|2019-05-24 13:30,24,17.68,17.7,17.65,17.7,373
20191101|2019-05-24 14:00,24,17.75,17.75,17.65,17.68,348
20191101|2019-05-24 14:30,24,17.65,17.83,17.62,17.81,659
20191101|2019-05-24 15:00,24,17.82,17.82,17.65,17.7,789
20191101|2019-05-24 15:30,24,17.7,17.76,17.7,17.76,91
20191201|2019-03-26 10:00,26,17.3,17.3,17.1,17.1,3
20191201|2019-03-27 06:30,27,17.46,17.46,17.46,17.46,1
20191201|2019-03-27 08:00,27,17.4,17.4,17.4,17.4,1
20191201|2019-03-27 11:00,27,17.65,17.65,17.65,17.65,1
20191201|2019-03-27 11:30,27,17.6,17.61,17.57,17.6,35
20191201|2019-03-27 13:30,27,17.7,17.7,17.7,17.7,1
20191201|2019-03-27 15:00,27,17.65,17.65,17.65,17.65,1
20191201|2019-03-28 06:00,28,17.56,17.56,17.56,17.56,10
20191201|2019-03-28 08:30,28,17.55,17.55,17.53,17.53,20
20191201|2019-03-28 09:30,28,17.5,17.5,17.5,17.5,1
20191201|2019-03-28 10:30,28,17.63,17.63,17.55,17.55,20
20191201|2019-03-28 11:30,28,17.47,17.47,17.47,17.47,10
20191201|2019-03-28 13:00,28,17.55,17.55,17.55,17.55,1
20191201|2019-03-28 14:00,28,17.48,17.48,17.48,17.48,1
20191201|2019-03-29 02:00,29,17.5,17.5,17.5,17.5,8
20191201|2019-03-29 09:00,29,17.4,17.4,17.4,17.4,8
20191201|2019-03-29 10:30,29,17.41,17.42,17.41,17.42,2
20191201|2019-03-29 14:00,29,17.26,17.26,17.23,17.23,34
20191201|2019-04-01 08:30,1,17.11,17.11,17.1,17.1,13
20191201|2019-04-01 09:00,1,17.02,17.02,17.02,17.02,7
20191201|2019-04-01 09:30,1,17.06,17.06,17.06,17.06,1
20191201|2019-04-01 10:00,1,17.06,17.06,17.05,17.06,34
20191201|2019-04-01 10:30,1,17.06,17.07,17.02,17.02,342
20191201|2019-04-01 11:00,1,17.02,17.03,17.02,17.03,30
20191201|2019-04-01 11:30,1,17.06,17.06,16.97,16.97,28
20191201|2019-04-01 12:00,1,17.01,17.01,17.01,17.01,25
20191201|2019-04-01 12:30,1,17.01,17.01,16.98,17.01,115
20191201|2019-04-01 13:00,1,17.01,17.01,17.01,17.01,1
20191201|2019-04-01 13:30,1,17.01,17.01,16.98,16.98,55
20191201|2019-04-01 14:30,1,17.02,17.02,17.02,17.02,10
20191201|2019-04-01 15:30,1,17.07,17.07,17.07,17.07,34
20191201|2019-04-01 18:00,2,17.04,17.04,17.03,17.03,14
20191201|2019-04-01 18:30,2,17.03,17.03,17.03,17.03,5
20191201|2019-04-01 19:30,2,17.03,17.03,17.03,17.03,22
20191201|2019-04-02 08:30,2,17.1,17.1,17.1,17.1,25
20191201|2019-04-02 09:00,2,17.07,17.07,17.07,17.07,25
20191201|2019-04-02 09:30,2,17.05,17.05,17.05,17.05,8
20191201|2019-04-02 10:30,2,17.03,17.03,17.03,17.03,27
20191201|2019-04-02 11:00,2,17.01,17.01,17.01,17.01,33
20191201|2019-04-02 11:30,2,17.06,17.06,17.06,17.06,60
20191201|2019-04-02 12:00,2,17.15,17.15,17.15,17.15,1
20191201|2019-04-02 12:30,2,17.06,17.06,17.06,17.06,50
20191201|2019-04-02 13:00,2,17.15,17.15,17.15,17.15,1
20191201|2019-04-02 13:30,2,17.11,17.11,17.07,17.07,100
20191201|2019-04-02 14:00,2,17.07,17.07,17.07,17.07,109
20191201|2019-04-03 06:30,3,17.07,17.07,17.07,17.07,30
20191201|2019-04-03 08:00,3,17.07,17.07,17.07,17.07,1
20191201|2019-04-03 09:00,3,17.08,17.08,17.08,17.08,1
20191201|2019-04-03 09:30,3,17.08,17.08,17.07,17.07,8
20191201|2019-04-03 10:00,3,17.07,17.07,17.07,17.07,25
20191201|2019-04-03 12:30,3,17.05,17.2,17.05,17.2,3
20191201|2019-04-03 13:00,3,17.13,17.13,17.13,17.13,30
20191201|2019-04-03 13:30,3,17.13,17.13,17.13,17.13,25
20191201|2019-04-03 14:30,3,17.15,17.15,17.02,17.02,12
20191201|2019-04-03 17:30,4,16.96,16.96,16.96,16.96,1
20191201|2019-04-04 05:00,4,17.03,17.03,17,17.02,23
20191201|2019-04-04 08:00,4,16.99,16.99,16.97,16.99,28
20191201|2019-04-04 09:30,4,17.05,17.05,17.05,17.05,1
20191201|2019-04-04 15:00,4,17.1,17.1,17.09,17.1,7
20191201|2019-04-04 15:30,4,17.02,17.02,17.02,17.02,1
20191201|2019-04-05 07:00,5,16.96,16.97,16.96,16.97,6
20191201|2019-04-05 07:30,5,16.95,16.95,16.95,16.95,1
20191201|2019-04-05 09:00,5,16.92,16.92,16.92,16.92,25
20191201|2019-04-05 10:00,5,16.95,16.95,16.95,16.95,29
20191201|2019-04-05 10:30,5,16.92,16.92,16.92,16.92,3
20191201|2019-04-05 12:00,5,16.91,16.91,16.91,16.91,1
20191201|2019-04-05 14:00,5,17,17,16.92,16.92,9
20191201|2019-04-05 14:30,5,16.95,17,16.9,16.9,52
20191201|2019-04-05 15:00,5,17,17,16.88,16.89,6
20191201|2019-04-05 15:30,5,16.95,16.95,16.95,16.95,27
20191201|2019-04-07 20:00,8,16.96,17.01,16.96,17.01,2
20191201|2019-04-07 20:30,8,16.96,16.96,16.96,16.96,1
20191201|2019-04-08 05:30,8,16.99,16.99,16.99,16.99,20
20191201|2019-04-08 08:00,8,16.99,16.99,16.99,16.99,8
20191201|2019-04-08 08:30,8,16.95,16.95,16.9,16.9,3
20191201|2019-04-08 09:00,8,16.92,16.92,16.89,16.89,53
20191201|2019-04-08 09:30,8,16.89,16.89,16.7,16.82,164
20191201|2019-04-08 10:00,8,16.8,16.82,16.72,16.76,159
20191201|2019-04-08 11:00,8,16.85,16.85,16.84,16.84,3
20191201|2019-04-08 11:30,8,16.8,16.83,16.72,16.77,160
20191201|2019-04-08 12:00,8,16.77,16.77,16.77,16.77,21
20191201|2019-04-08 12:30,8,16.75,16.75,16.75,16.75,1
20191201|2019-04-08 13:00,8,16.75,16.75,16.75,16.75,1
20191201|2019-04-08 14:00,8,16.75,16.78,16.73,16.78,42
20191201|2019-04-08 14:30,8,16.8,16.8,16.76,16.76,36
20191201|2019-04-08 15:00,8,16.8,16.8,16.73,16.75,35
20191201|2019-04-08 17:00,9,16.76,16.76,16.76,16.76,1
20191201|2019-04-09 07:00,9,16.85,16.85,16.85,16.85,1
20191201|2019-04-09 07:30,9,16.85,16.85,16.85,16.85,1
20191201|2019-04-09 08:00,9,16.85,16.88,16.85,16.87,5
20191201|2019-04-09 08:30,9,16.96,16.96,16.95,16.95,15
20191201|2019-04-09 09:00,9,16.93,16.93,16.89,16.9,29
20191201|2019-04-09 09:30,9,16.9,16.9,16.87,16.9,15
20191201|2019-04-09 10:00,9,16.9,16.91,16.9,16.9,11
20191201|2019-04-09 10:30,9,16.9,16.9,16.9,16.9,3
20191201|2019-04-09 11:00,9,16.9,16.9,16.9,16.9,1
20191201|2019-04-09 11:30,9,16.87,16.87,16.87,16.87,1
20191201|2019-04-09 13:30,9,16.91,16.95,16.89,16.95,25
20191201|2019-04-09 14:00,9,16.92,17.05,16.92,17.05,38
20191201|2019-04-09 14:30,9,17.1,17.1,17,17.01,66
20191201|2019-04-09 15:00,9,17,17.05,16.98,17.01,35
20191201|2019-04-09 15:30,9,17.02,17.03,17.02,17.03,16
20191201|2019-04-09 18:30,10,17.02,17.02,17.02,17.02,4
20191201|2019-04-10 01:30,10,16.97,16.97,16.97,16.97,4
20191201|2019-04-10 07:00,10,16.9,16.91,16.88,16.9,8
20191201|2019-04-10 07:30,10,16.9,16.9,16.9,16.9,3
20191201|2019-04-10 08:30,10,16.9,16.95,16.88,16.95,16
20191201|2019-04-10 09:00,10,16.95,16.95,16.9,16.91,191
20191201|2019-04-10 09:30,10,16.85,16.85,16.85,16.85,10
20191201|2019-04-10 10:00,10,16.84,16.87,16.84,16.84,10
20191201|2019-04-10 10:30,10,16.9,17.15,16.9,16.95,250
20191201|2019-04-10 11:00,10,16.95,16.95,16.95,16.95,10
20191201|2019-04-10 11:30,10,16.95,16.95,16.95,16.95,4
20191201|2019-04-10 12:00,10,16.95,16.95,16.9,16.9,24
20191201|2019-04-10 12:30,10,16.9,16.9,16.88,16.88,21
20191201|2019-04-10 13:00,10,16.9,16.9,16.88,16.9,14
20191201|2019-04-10 13:30,10,16.89,16.89,16.89,16.89,1
20191201|2019-04-10 14:00,10,16.9,16.9,16.88,16.88,11
20191201|2019-04-10 14:30,10,16.88,16.95,16.88,16.9,13
20191201|2019-04-10 15:00,10,16.87,16.95,16.87,16.9,9
20191201|2019-04-10 15:30,10,16.9,17,16.9,16.94,40
20191201|2019-04-11 09:00,11,16.85,16.85,16.75,16.77,103
20191201|2019-04-11 09:30,11,16.8,16.8,16.74,16.75,47
20191201|2019-04-11 10:00,11,16.73,16.73,16.73,16.73,2
20191201|2019-04-11 10:30,11,16.78,16.78,16.78,16.78,1
20191201|2019-04-11 11:00,11,16.85,16.85,16.83,16.85,18
20191201|2019-04-11 11:30,11,16.82,16.83,16.81,16.81,3
20191201|2019-04-11 12:00,11,16.8,16.8,16.8,16.8,6
20191201|2019-04-11 12:30,11,16.8,16.8,16.8,16.8,1
20191201|2019-04-11 13:30,11,16.87,16.9,16.85,16.85,8
20191201|2019-04-11 14:00,11,16.83,16.87,16.77,16.8,92
20191201|2019-04-11 14:30,11,16.8,16.83,16.79,16.8,15
20191201|2019-04-11 15:00,11,16.8,16.85,16.8,16.85,3
20191201|2019-04-11 15:30,11,16.86,16.86,16.82,16.82,9
20191201|2019-04-12 03:30,12,16.72,16.72,16.7,16.7,3
20191201|2019-04-12 04:00,12,16.67,16.67,16.65,16.67,7
20191201|2019-04-12 04:30,12,16.66,16.66,16.66,16.66,1
20191201|2019-04-12 06:30,12,16.65,16.65,16.65,16.65,1
20191201|2019-04-12 07:30,12,16.63,16.63,16.63,16.63,1
20191201|2019-04-12 08:30,12,16.65,16.8,16.63,16.8,151
20191201|2019-04-12 09:00,12,16.77,16.77,16.74,16.74,30
20191201|2019-04-12 09:30,12,16.75,16.8,16.75,16.78,8
20191201|2019-04-12 10:00,12,16.85,16.85,16.82,16.85,27
20191201|2019-04-12 10:30,12,16.8,16.83,16.77,16.83,109
20191201|2019-04-12 11:30,12,16.85,16.85,16.8,16.8,10
20191201|2019-04-12 12:00,12,16.75,16.77,16.73,16.75,71
20191201|2019-04-12 13:00,12,16.8,16.82,16.77,16.77,20
20191201|2019-04-12 13:30,12,16.76,16.77,16.76,16.77,2
20191201|2019-04-12 14:00,12,16.8,16.8,16.8,16.8,5
20191201|2019-04-12 14:30,12,16.85,16.85,16.76,16.76,6
20191201|2019-04-12 15:00,12,16.8,16.92,16.8,16.9,75
20191201|2019-04-12 15:30,12,16.86,16.88,16.82,16.88,14
20191201|2019-04-15 05:00,15,16.85,16.85,16.85,16.85,1
20191201|2019-04-15 08:30,15,16.79,16.8,16.79,16.8,20
20191201|2019-04-15 09:00,15,16.85,16.85,16.8,16.8,22
20191201|2019-04-15 09:30,15,16.95,16.95,16.95,16.95,72
20191201|2019-04-15 10:00,15,16.9,16.9,16.9,16.9,4
20191201|2019-04-15 10:30,15,16.96,16.96,16.95,16.95,2
20191201|2019-04-15 11:00,15,16.95,16.95,16.92,16.92,9
20191201|2019-04-15 11:30,15,16.9,16.92,16.9,16.9,9
20191201|2019-04-15 12:00,15,16.88,16.9,16.85,16.85,14
20191201|2019-04-15 12:30,15,16.85,16.85,16.82,16.82,8
20191201|2019-04-15 13:00,15,16.82,16.82,16.82,16.82,4
20191201|2019-04-15 13:30,15,16.8,16.85,16.75,16.77,36
20191201|2019-04-15 14:00,15,16.8,16.82,16.8,16.82,2
20191201|2019-04-15 14:30,15,16.8,16.8,16.8,16.8,7
20191201|2019-04-15 15:00,15,16.86,16.9,16.82,16.9,121
20191201|2019-04-15 15:30,15,16.87,16.9,16.87,16.87,8
20191201|2019-04-16 08:00,16,16.9,16.9,16.9,16.9,1
20191201|2019-04-16 08:30,16,16.85,16.85,16.85,16.85,2
20191201|2019-04-16 09:00,16,16.85,16.85,16.85,16.85,1
20191201|2019-04-16 09:30,16,16.92,16.92,16.9,16.9,4
20191201|2019-04-16 10:00,16,16.9,16.9,16.77,16.8,58
20191201|2019-04-16 10:30,16,16.82,16.9,16.82,16.9,18
20191201|2019-04-16 11:00,16,16.9,16.9,16.85,16.89,66
20191201|2019-04-16 11:30,16,16.87,16.92,16.82,16.86,119
20191201|2019-04-16 12:00,16,16.85,16.85,16.85,16.85,10
20191201|2019-04-16 12:30,16,16.85,16.85,16.85,16.85,1
20191201|2019-04-16 13:00,16,16.85,16.85,16.84,16.85,9
20191201|2019-04-16 13:30,16,16.9,16.9,16.9,16.9,1
20191201|2019-04-16 14:00,16,16.9,16.94,16.9,16.94,14
20191201|2019-04-16 14:30,16,16.97,17.01,16.95,16.97,14
20191201|2019-04-16 15:00,16,17,17,16.95,16.96,14
20191201|2019-04-16 15:30,16,17,17.04,16.97,16.98,19
20191201|2019-04-16 18:00,17,16.96,16.97,16.96,16.97,14
20191201|2019-04-16 19:30,17,16.95,16.95,16.95,16.95,1
20191201|2019-04-17 06:00,17,16.9,16.9,16.89,16.9,31
20191201|2019-04-17 08:00,17,16.87,16.87,16.85,16.85,8
20191201|2019-04-17 08:30,17,16.91,17.03,16.91,17.02,26
20191201|2019-04-17 09:00,17,17.02,17.05,16.99,17,12
20191201|2019-04-17 09:30,17,16.96,17,16.95,17,15
20191201|2019-04-17 10:00,17,16.98,17.03,16.97,17.03,13
20191201|2019-04-17 10:30,17,17.07,17.07,17.02,17.05,10
20191201|2019-04-17 11:00,17,17.05,17.06,17.04,17.04,10
20191201|2019-04-17 11:30,17,17.04,17.04,16.92,16.94,47
20191201|2019-04-17 12:00,17,16.95,17,16.93,17,16
20191201|2019-04-17 12:30,17,17.05,17.05,16.95,16.97,89
20191201|2019-04-17 13:00,17,16.97,17.02,16.97,17,7
20191201|2019-04-17 13:30,17,16.99,17.01,16.95,16.95,11
20191201|2019-04-17 14:00,17,16.9,16.96,16.89,16.95,25
20191201|2019-04-17 14:30,17,16.95,17,16.95,17,7
20191201|2019-04-17 15:00,17,17,17,16.92,16.93,121
20191201|2019-04-17 15:30,17,16.95,16.95,16.92,16.95,32
20191201|2019-04-17 19:30,18,17,17,16.97,16.97,17
20191201|2019-04-17 22:30,18,17.03,17.06,17.03,17.05,8
20191201|2019-04-17 23:00,18,17.05,17.05,17.05,17.05,1
20191201|2019-04-18 02:30,18,17.06,17.06,17.06,17.06,1
20191201|2019-04-18 03:00,18,17.06,17.06,17.05,17.05,6
20191201|2019-04-18 03:30,18,17.05,17.05,17.05,17.05,1
20191201|2019-04-18 04:30,18,17.02,17.02,17,17,6
20191201|2019-04-18 05:00,18,17,17,17,17,1
20191201|2019-04-18 07:30,18,16.95,16.95,16.95,16.95,1
20191201|2019-04-18 08:30,18,16.9,16.94,16.89,16.93,13
20191201|2019-04-18 09:00,18,16.95,17,16.95,17,3
20191201|2019-04-18 09:30,18,17.02,17.02,16.97,16.97,3
20191201|2019-04-18 10:00,18,16.95,16.95,16.95,16.95,10
20191201|2019-04-18 10:30,18,16.9,16.91,16.9,16.9,5
20191201|2019-04-18 11:00,18,16.91,16.91,16.89,16.89,4
20191201|2019-04-18 11:30,18,16.89,16.95,16.89,16.95,7
20191201|2019-04-18 12:00,18,16.95,16.96,16.94,16.96,16
20191201|2019-04-18 12:30,18,16.95,16.95,16.94,16.94,5
20191201|2019-04-18 13:00,18,16.94,16.95,16.94,16.95,3
20191201|2019-04-18 13:30,18,16.95,16.95,16.94,16.94,3
20191201|2019-04-18 14:00,18,16.95,16.95,16.95,16.95,10
20191201|2019-04-18 14:30,18,16.95,16.98,16.9,16.9,140
20191201|2019-04-18 15:00,18,16.9,16.96,16.85,16.9,98
20191201|2019-04-18 15:30,18,16.95,16.95,16.95,16.95,6
20191201|2019-04-21 18:30,22,16.95,16.95,16.95,16.95,4
20191201|2019-04-21 20:00,22,16.95,17.01,16.95,17.01,45
20191201|2019-04-21 23:00,22,17,17,17,17,6
20191201|2019-04-22 01:30,22,17,17,17,17,9
20191201|2019-04-22 02:00,22,17,17,16.98,17,11
20191201|2019-04-22 06:30,22,17.05,17.05,17.05,17.05,5
20191201|2019-04-22 08:30,22,17.02,17.02,16.95,16.96,28
20191201|2019-04-22 09:00,22,16.95,16.95,16.94,16.94,19
20191201|2019-04-22 09:30,22,16.92,16.95,16.91,16.91,54
20191201|2019-04-22 10:00,22,16.95,16.96,16.95,16.95,6
20191201|2019-04-22 10:30,22,16.95,16.96,16.92,16.92,26
20191201|2019-04-22 11:00,22,16.95,16.95,16.9,16.95,47
20191201|2019-04-22 11:30,22,16.95,16.95,16.9,16.92,14
20191201|2019-04-22 12:00,22,16.9,16.91,16.9,16.91,3
20191201|2019-04-22 12:30,22,16.91,16.92,16.85,16.87,29
20191201|2019-04-22 13:00,22,16.87,16.87,16.87,16.87,1
20191201|2019-04-22 13:30,22,16.9,16.9,16.89,16.89,32
20191201|2019-04-22 14:00,22,16.86,16.86,16.82,16.85,5
20191201|2019-04-22 14:30,22,16.84,16.85,16.8,16.81,27
20191201|2019-04-22 15:00,22,16.8,16.86,16.8,16.85,16
20191201|2019-04-22 15:30,22,16.82,16.82,16.82,16.82,1
20191201|2019-04-22 21:00,23,16.85,16.86,16.85,16.86,12
20191201|2019-04-22 21:30,23,16.9,16.9,16.9,16.9,5
20191201|2019-04-22 22:00,23,16.86,16.86,16.85,16.85,9
20191201|2019-04-23 01:30,23,16.85,16.85,16.8,16.8,6
20191201|2019-04-23 02:30,23,16.85,16.85,16.85,16.85,1
20191201|2019-04-23 05:30,23,16.85,16.86,16.85,16.86,6
20191201|2019-04-23 06:00,23,16.85,16.86,16.85,16.85,32
20191201|2019-04-23 07:00,23,16.85,16.85,16.8,16.8,5
20191201|2019-04-23 08:30,23,16.8,16.81,16.77,16.8,73
20191201|2019-04-23 09:00,23,16.8,16.9,16.8,16.85,48
20191201|2019-04-23 10:00,23,16.85,16.87,16.82,16.86,25
20191201|2019-04-23 10:30,23,16.85,16.87,16.82,16.82,26
20191201|2019-04-23 11:00,23,16.87,16.91,16.85,16.85,27
20191201|2019-04-23 11:30,23,16.81,16.84,16.81,16.84,6
20191201|2019-04-23 12:00,23,16.83,16.83,16.75,16.77,168
20191201|2019-04-23 12:30,23,16.8,16.8,16.8,16.8,3
20191201|2019-04-23 13:00,23,16.79,16.85,16.79,16.82,4
20191201|2019-04-23 13:30,23,16.8,16.87,16.8,16.82,42
20191201|2019-04-23 14:00,23,16.84,16.85,16.84,16.85,2
20191201|2019-04-23 14:30,23,16.85,16.9,16.84,16.84,17
20191201|2019-04-23 15:00,23,16.85,16.9,16.85,16.88,125
20191201|2019-04-23 15:30,23,16.87,16.87,16.87,16.87,5
20191201|2019-04-23 17:00,24,16.87,16.87,16.87,16.87,1
20191201|2019-04-23 17:30,24,16.87,16.87,16.87,16.87,3
20191201|2019-04-23 21:00,24,16.87,16.88,16.87,16.88,2
20191201|2019-04-23 21:30,24,16.9,16.9,16.87,16.89,7
20191201|2019-04-23 22:00,24,16.9,16.9,16.9,16.9,7
20191201|2019-04-24 03:00,24,16.95,16.95,16.95,16.95,2
20191201|2019-04-24 07:00,24,16.9,16.9,16.85,16.85,5
20191201|2019-04-24 07:30,24,16.87,16.87,16.85,16.85,17
20191201|2019-04-24 08:30,24,16.85,16.9,16.85,16.89,5
20191201|2019-04-24 09:00,24,16.87,16.9,16.87,16.9,16
20191201|2019-04-24 09:30,24,16.89,16.93,16.84,16.84,115
20191201|2019-04-24 10:00,24,16.85,16.9,16.82,16.87,129
20191201|2019-04-24 10:30,24,16.85,16.87,16.82,16.87,67
20191201|2019-04-24 11:00,24,16.9,16.95,16.9,16.92,12
20191201|2019-04-24 11:30,24,16.92,16.93,16.92,16.92,7
20191201|2019-04-24 12:00,24,16.95,16.95,16.9,16.95,17
20191201|2019-04-24 12:30,24,16.95,16.99,16.92,16.99,12
20191201|2019-04-24 13:00,24,17,17.04,16.99,17.02,55
20191201|2019-04-24 13:30,24,17,17.02,16.95,16.95,9
20191201|2019-04-24 14:00,24,16.95,16.96,16.92,16.92,6
20191201|2019-04-24 14:30,24,16.93,16.96,16.92,16.94,33
20191201|2019-04-24 15:00,24,16.92,16.95,16.75,16.77,251
20191201|2019-04-24 15:30,24,16.8,16.88,16.75,16.87,134
20191201|2019-04-24 22:00,25,16.9,16.9,16.9,16.9,5
20191201|2019-04-25 00:00,25,16.85,16.85,16.85,16.85,15
20191201|2019-04-25 01:00,25,16.86,16.86,16.85,16.85,2
20191201|2019-04-25 02:00,25,16.9,16.9,16.9,16.9,6
20191201|2019-04-25 05:30,25,16.9,16.9,16.9,16.9,2
20191201|2019-04-25 07:00,25,16.85,16.85,16.85,16.85,1
20191201|2019-04-25 08:00,25,16.9,16.9,16.9,16.9,6
20191201|2019-04-25 08:30,25,16.92,16.92,16.77,16.85,305
20191201|2019-04-25 09:00,25,16.86,16.9,16.8,16.87,19
20191201|2019-04-25 09:30,25,16.9,16.9,16.85,16.85,11
20191201|2019-04-25 10:00,25,16.8,16.83,16.77,16.8,10
20191201|2019-04-25 10:30,25,16.77,16.8,16.76,16.8,14
20191201|2019-04-25 11:00,25,16.82,16.82,16.8,16.8,4
20191201|2019-04-25 11:30,25,16.8,16.81,16.8,16.8,5
20191201|2019-04-25 12:00,25,16.8,16.8,16.77,16.77,3
20191201|2019-04-25 12:30,25,16.77,16.8,16.77,16.8,2
20191201|2019-04-25 13:00,25,16.75,16.8,16.75,16.8,8
20191201|2019-04-25 13:30,25,16.82,16.82,16.78,16.8,31
20191201|2019-04-25 14:00,25,16.8,16.81,16.8,16.8,21
20191201|2019-04-25 14:30,25,16.78,16.97,16.77,16.97,76
20191201|2019-04-25 15:00,25,16.95,16.95,16.87,16.92,50
20191201|2019-04-25 15:30,25,16.92,16.97,16.92,16.97,73
20191201|2019-04-25 17:00,26,16.99,16.99,16.99,16.99,1
20191201|2019-04-25 17:30,26,16.98,16.98,16.98,16.98,1
20191201|2019-04-26 01:00,26,16.96,16.98,16.96,16.98,2
20191201|2019-04-26 02:00,26,16.98,16.98,16.98,16.98,8
20191201|2019-04-26 05:30,26,16.97,16.97,16.97,16.97,1
20191201|2019-04-26 06:30,26,16.96,16.96,16.96,16.96,1
20191201|2019-04-26 07:00,26,17,17,16.97,16.97,3
20191201|2019-04-26 07:30,26,16.95,16.95,16.9,16.95,18
20191201|2019-04-26 08:00,26,16.92,16.92,16.92,16.92,1
20191201|2019-04-26 08:30,26,16.95,16.96,16.91,16.91,16
20191201|2019-04-26 09:00,26,16.92,16.95,16.85,16.85,29
20191201|2019-04-26 09:30,26,16.86,16.9,16.85,16.89,12
20191201|2019-04-26 10:00,26,16.86,16.86,16.82,16.85,24
20191201|2019-04-26 10:30,26,16.85,16.86,16.82,16.85,23
20191201|2019-04-26 11:00,26,16.85,16.85,16.85,16.85,2
20191201|2019-04-26 11:30,26,16.85,16.86,16.82,16.82,7
20191201|2019-04-26 12:00,26,16.82,16.87,16.82,16.85,9
20191201|2019-04-26 12:30,26,16.86,16.86,16.82,16.85,11
20191201|2019-04-26 13:00,26,16.83,16.83,16.8,16.82,19
20191201|2019-04-26 13:30,26,16.81,16.85,16.8,16.81,97
20191201|2019-04-26 14:00,26,16.82,16.86,16.79,16.85,56
20191201|2019-04-26 14:30,26,16.85,16.95,16.85,16.87,74
20191201|2019-04-26 15:00,26,16.86,16.9,16.8,16.85,51
20191201|2019-04-26 15:30,26,16.84,16.95,16.84,16.9,11
20191201|2019-04-28 17:00,29,16.9,16.92,16.9,16.9,8
20191201|2019-04-28 21:00,29,16.95,16.95,16.93,16.95,8
20191201|2019-04-28 21:30,29,16.95,16.95,16.94,16.95,15
20191201|2019-04-28 22:00,29,16.95,16.95,16.92,16.92,33
20191201|2019-04-28 22:30,29,16.95,16.95,16.95,16.95,1
20191201|2019-04-29 00:30,29,16.9,16.9,16.9,16.9,2
20191201|2019-04-29 01:00,29,16.91,16.91,16.91,16.91,2
20191201|2019-04-29 04:00,29,16.9,16.91,16.9,16.91,12
20191201|2019-04-29 05:00,29,16.92,16.95,16.92,16.95,9
20191201|2019-04-29 05:30,29,17,17,16.98,17,74
20191201|2019-04-29 07:30,29,16.97,16.97,16.97,16.97,1
20191201|2019-04-29 08:00,29,16.95,16.95,16.95,16.95,17
20191201|2019-04-29 08:30,29,16.95,17,16.94,16.95,73
20191201|2019-04-29 09:00,29,16.96,17,16.9,16.9,15
20191201|2019-04-29 09:30,29,16.9,16.9,16.87,16.87,16
20191201|2019-04-29 10:00,29,16.86,16.94,16.86,16.94,8
20191201|2019-04-29 10:30,29,16.95,16.95,16.92,16.92,6
20191201|2019-04-29 11:00,29,16.9,16.91,16.9,16.91,3
20191201|2019-04-29 11:30,29,16.92,16.93,16.89,16.91,8
20191201|2019-04-29 12:00,29,16.92,16.92,16.92,16.92,4
20191201|2019-04-29 12:30,29,16.95,16.95,16.92,16.92,4
20191201|2019-04-29 13:00,29,16.95,16.95,16.94,16.95,24
20191201|2019-04-29 13:30,29,16.95,16.95,16.95,16.95,22
20191201|2019-04-29 14:00,29,16.95,16.95,16.92,16.95,91
20191201|2019-04-29 14:30,29,16.95,17,16.95,17,75
20191201|2019-04-29 15:00,29,17,17.01,16.9,16.92,77
20191201|2019-04-29 15:30,29,16.95,17,16.9,16.95,54
20191201|2019-04-29 19:00,30,16.98,16.99,16.97,16.97,17
20191201|2019-04-29 20:00,30,17,17,17,17,5
20191201|2019-04-30 02:00,30,17,17.01,17,17,10
20191201|2019-04-30 04:00,30,16.98,16.98,16.98,16.98,1
20191201|2019-04-30 08:30,30,16.99,17.03,16.99,17.01,67
20191201|2019-04-30 09:00,30,17,17.07,17,17.07,44
20191201|2019-04-30 09:30,30,17.02,17.05,16.97,17.01,32
20191201|2019-04-30 10:00,30,17.06,17.12,17.05,17.05,58
20191201|2019-04-30 10:30,30,17.01,17.02,17,17,4
20191201|2019-04-30 11:00,30,16.98,16.98,16.97,16.98,5
20191201|2019-04-30 11:30,30,16.98,17.01,16.97,16.98,13
20191201|2019-04-30 12:00,30,16.98,16.98,16.97,16.98,4
20191201|2019-04-30 12:30,30,16.98,16.98,16.95,16.95,51
20191201|2019-04-30 13:00,30,16.95,17,16.92,17,45
20191201|2019-04-30 13:30,30,16.97,17,16.96,17,68
20191201|2019-04-30 14:00,30,17,17,16.95,16.99,43
20191201|2019-04-30 14:30,30,16.99,17,16.97,16.97,7
20191201|2019-04-30 15:00,30,17,17,16.95,16.99,25
20191201|2019-04-30 15:30,30,16.95,16.96,16.9,16.95,20
20191201|2019-04-30 17:00,1,16.98,16.98,16.98,16.98,1
20191201|2019-04-30 17:30,1,16.95,16.95,16.95,16.95,1
20191201|2019-04-30 20:30,1,16.95,16.95,16.95,16.95,7
20191201|2019-04-30 23:00,1,16.95,16.95,16.95,16.95,2
20191201|2019-05-01 07:30,1,16.9,16.9,16.89,16.89,17
20191201|2019-05-01 08:00,1,16.9,16.9,16.9,16.9,1
20191201|2019-05-01 08:30,1,16.95,16.97,16.94,16.96,25
20191201|2019-05-01 09:00,1,16.95,16.95,16.95,16.95,11
20191201|2019-05-01 09:30,1,16.95,16.95,16.9,16.9,47
20191201|2019-05-01 10:00,1,16.88,16.9,16.82,16.85,52
20191201|2019-05-01 10:30,1,16.85,16.85,16.83,16.83,11
20191201|2019-05-01 11:00,1,16.85,16.9,16.85,16.9,5
20191201|2019-05-01 11:30,1,16.91,16.95,16.9,16.9,13
20191201|2019-05-01 12:00,1,16.9,16.9,16.85,16.85,21
20191201|2019-05-01 12:30,1,16.85,16.9,16.8,16.85,33
20191201|2019-05-01 13:00,1,16.85,16.87,16.8,16.86,262
20191201|2019-05-01 13:30,1,16.9,16.95,16.85,16.85,47
20191201|2019-05-01 14:00,1,16.86,17,16.86,16.99,67
20191201|2019-05-01 14:30,1,17,17.1,17,17.06,10
20191201|2019-05-01 15:00,1,17.17,17.27,17.17,17.25,76
20191201|2019-05-01 15:30,1,17.26,17.3,17.26,17.3,35
20191201|2019-05-02 02:30,2,17.15,17.17,17.15,17.15,33
20191201|2019-05-02 03:30,2,17.15,17.15,17.15,17.15,1
20191201|2019-05-02 04:00,2,17.1,17.1,17.1,17.1,1
20191201|2019-05-02 04:30,2,17.1,17.1,17.1,17.1,2
20191201|2019-05-02 05:00,2,17.1,17.11,17.1,17.1,24
20191201|2019-05-02 07:00,2,17.1,17.15,17.1,17.15,3
20191201|2019-05-02 07:30,2,17.15,17.15,17.15,17.15,1
20191201|2019-05-02 08:30,2,17.15,17.15,17.05,17.1,38
20191201|2019-05-02 09:00,2,17.05,17.12,17.05,17.12,48
20191201|2019-05-02 09:30,2,17.14,17.2,17.1,17.2,27
20191201|2019-05-02 10:00,2,17.2,17.3,17.2,17.3,156
20191201|2019-05-02 10:30,2,17.25,17.35,17.23,17.3,69
20191201|2019-05-02 11:00,2,17.37,17.37,17.32,17.32,70
20191201|2019-05-02 11:30,2,17.27,17.27,17.18,17.19,26
20191201|2019-05-02 12:00,2,17.19,17.25,17.15,17.16,10
20191201|2019-05-02 12:30,2,17.14,17.15,17.1,17.1,22
20191201|2019-05-02 13:00,2,17.1,17.15,17.1,17.1,35
20191201|2019-05-02 13:30,2,17.1,17.25,17.1,17.12,87
20191201|2019-05-02 14:00,2,17.15,17.2,17.14,17.17,25
20191201|2019-05-02 14:30,2,17.18,17.31,17.15,17.3,202
20191201|2019-05-02 15:00,2,17.3,17.32,17.25,17.25,41
20191201|2019-05-02 15:30,2,17.27,17.3,17.27,17.27,9
20191201|2019-05-02 18:00,3,17.25,17.25,17.25,17.25,1
20191201|2019-05-02 20:30,3,17.25,17.25,17.25,17.25,8
20191201|2019-05-03 03:00,3,17.22,17.22,17.2,17.22,4
20191201|2019-05-03 07:00,3,17.2,17.2,17.2,17.2,2
20191201|2019-05-03 07:30,3,17.19,17.2,17.12,17.12,29
20191201|2019-05-03 08:30,3,17.1,17.11,17.05,17.05,44
20191201|2019-05-03 09:00,3,17.04,17.07,17.02,17.05,15
20191201|2019-05-03 09:30,3,17.02,17.02,16.97,16.97,22
20191201|2019-05-03 10:00,3,16.96,17,16.95,17,30
20191201|2019-05-03 10:30,3,17,17.02,17,17,28
20191201|2019-05-03 11:00,3,17,17,17,17,14
20191201|2019-05-03 11:30,3,17,17,16.95,16.98,76
20191201|2019-05-03 12:00,3,16.95,17.01,16.95,17.01,38
20191201|2019-05-03 12:30,3,17,17.03,16.98,17,77
20191201|2019-05-03 13:00,3,17,17,16.99,16.99,20
20191201|2019-05-03 13:30,3,16.98,17,16.97,17,58
20191201|2019-05-03 14:00,3,17,17,16.98,17,18
20191201|2019-05-03 14:30,3,16.95,16.95,16.9,16.92,65
20191201|2019-05-03 15:00,3,16.95,16.97,16.9,16.95,72
20191201|2019-05-03 15:30,3,16.99,17,16.94,16.97,16
20191201|2019-05-05 17:00,6,17.34,17.5,17.34,17.5,68
20191201|2019-05-05 17:30,6,17.47,17.47,17.4,17.4,56
20191201|2019-05-05 18:00,6,17.42,17.42,17.4,17.4,4
20191201|2019-05-05 18:30,6,17.4,17.45,17.4,17.45,30
20191201|2019-05-05 19:00,6,17.5,17.55,17.47,17.55,44
20191201|2019-05-05 19:30,6,17.55,17.6,17.53,17.6,26
20191201|2019-05-05 20:00,6,17.6,17.6,17.6,17.6,17
20191201|2019-05-05 20:30,6,17.55,17.55,17.55,17.55,17
20191201|2019-05-05 21:00,6,17.56,17.56,17.56,17.56,1
20191201|2019-05-05 21:30,6,17.6,17.62,17.58,17.62,47
20191201|2019-05-05 22:30,6,17.6,17.6,17.6,17.6,1
20191201|2019-05-05 23:30,6,17.6,17.6,17.6,17.6,5
20191201|2019-05-06 01:00,6,17.5,17.5,17.5,17.5,8
20191201|2019-05-06 01:30,6,17.6,17.6,17.6,17.6,21
20191201|2019-05-06 02:00,6,17.55,17.55,17.55,17.55,14
20191201|2019-05-06 02:30,6,17.49,17.52,17.49,17.52,2
20191201|2019-05-06 04:00,6,17.5,17.5,17.5,17.5,1
20191201|2019-05-06 05:00,6,17.55,17.55,17.52,17.53,138
20191201|2019-05-06 06:30,6,17.45,17.45,17.45,17.45,1
20191201|2019-05-06 07:00,6,17.41,17.41,17.41,17.41,2
20191201|2019-05-06 08:00,6,17.45,17.45,17.45,17.45,2
20191201|2019-05-06 08:30,6,17.39,17.39,17.2,17.2,115
20191201|2019-05-06 09:00,6,17.2,17.25,17.19,17.2,28
20191201|2019-05-06 09:30,6,17.25,17.25,17.2,17.2,3
20191201|2019-05-06 10:00,6,17.2,17.22,17.2,17.2,4
20191201|2019-05-06 10:30,6,17.25,17.25,17.2,17.25,15
20191201|2019-05-06 11:00,6,17.32,17.35,17.27,17.35,17
20191201|2019-05-06 11:30,6,17.4,17.4,17.35,17.4,8
20191201|2019-05-06 12:00,6,17.4,17.4,17.39,17.39,2
20191201|2019-05-06 12:30,6,17.34,17.35,17.34,17.35,4
20191201|2019-05-06 13:00,6,17.36,17.37,17.3,17.32,10
20191201|2019-05-06 13:30,6,17.29,17.3,17.19,17.2,80
20191201|2019-05-06 14:00,6,17.15,17.2,17.15,17.15,95
20191201|2019-05-06 14:30,6,17.16,17.2,17.05,17.1,300
20191201|2019-05-06 15:00,6,17.07,17.25,17.07,17.2,57
20191201|2019-05-06 15:30,6,17.25,17.25,17.15,17.25,101
20191201|2019-05-06 17:00,7,17.3,17.36,17.3,17.3,44
20191201|2019-05-06 17:30,7,17.3,17.3,17.3,17.3,2
20191201|2019-05-06 18:00,7,17.3,17.3,17.3,17.3,1
20191201|2019-05-06 18:30,7,17.3,17.3,17.3,17.3,1
20191201|2019-05-06 19:30,7,17.3,17.3,17.3,17.3,1
20191201|2019-05-06 21:30,7,17.25,17.25,17.25,17.25,8
20191201|2019-05-07 01:00,7,17.25,17.25,17.15,17.15,29
20191201|2019-05-07 03:00,7,17.17,17.18,17.16,17.17,11
20191201|2019-05-07 08:00,7,17.4,17.45,17.4,17.45,10
20191201|2019-05-07 08:30,7,17.42,17.47,17.4,17.42,198
20191201|2019-05-07 09:00,7,17.45,17.47,17.4,17.4,20
20191201|2019-05-07 09:30,7,17.5,17.55,17.5,17.5,66
20191201|2019-05-07 10:00,7,17.55,17.62,17.5,17.56,156
20191201|2019-05-07 10:30,7,17.56,17.6,17.55,17.6,49
20191201|2019-05-07 11:00,7,17.61,17.62,17.45,17.45,162
20191201|2019-05-07 11:30,7,17.45,17.55,17.45,17.49,49
20191201|2019-05-07 12:00,7,17.55,17.64,17.55,17.64,54
20191201|2019-05-07 12:30,7,17.65,17.65,17.55,17.55,44
20191201|2019-05-07 13:00,7,17.57,17.67,17.57,17.67,44
20191201|2019-05-07 13:30,7,17.67,17.71,17.61,17.61,28
20191201|2019-05-07 14:00,7,17.62,17.72,17.62,17.72,79
20191201|2019-05-07 14:30,7,17.75,17.95,17.75,17.85,419
20191201|2019-05-07 15:00,7,17.82,17.84,17.64,17.65,29
20191201|2019-05-07 15:30,7,17.67,17.67,17.65,17.65,49
20191201|2019-05-07 17:00,8,17.67,17.67,17.65,17.65,81
20191201|2019-05-07 18:00,8,17.65,17.67,17.65,17.67,86
20191201|2019-05-07 20:30,8,17.56,17.56,17.55,17.55,2
20191201|2019-05-07 21:30,8,17.55,17.57,17.5,17.55,30
20191201|2019-05-07 22:00,8,17.55,17.55,17.55,17.55,1
20191201|2019-05-08 00:30,8,17.6,17.6,17.6,17.6,2
20191201|2019-05-08 02:30,8,17.57,17.57,17.57,17.57,4
20191201|2019-05-08 03:00,8,17.55,17.57,17.55,17.55,8
20191201|2019-05-08 04:00,8,17.65,17.68,17.65,17.65,25
20191201|2019-05-08 04:30,8,17.7,17.75,17.65,17.65,46
20191201|2019-05-08 05:00,8,17.75,17.78,17.7,17.78,35
20191201|2019-05-08 06:00,8,17.76,17.8,17.75,17.75,37
20191201|2019-05-08 06:30,8,17.75,17.75,17.75,17.75,1
20191201|2019-05-08 07:00,8,17.71,17.71,17.7,17.7,5
20191201|2019-05-08 07:30,8,17.7,17.75,17.65,17.65,67
20191201|2019-05-08 08:00,8,17.65,17.65,17.65,17.65,1
20191201|2019-05-08 08:30,8,17.73,17.75,17.6,17.65,26
20191201|2019-05-08 09:00,8,17.6,17.6,17.55,17.55,25
20191201|2019-05-08 09:30,8,17.7,17.7,17.55,17.55,19
20191201|2019-05-08 10:00,8,17.52,17.52,17.45,17.45,20
20191201|2019-05-08 10:30,8,17.49,17.55,17.49,17.55,11
20191201|2019-05-08 11:00,8,17.55,17.65,17.54,17.6,14
20191201|2019-05-08 11:30,8,17.6,17.6,17.5,17.52,15
20191201|2019-05-08 12:00,8,17.5,17.52,17.5,17.5,20
20191201|2019-05-08 12:30,8,17.47,17.5,17.45,17.46,32
20191201|2019-05-08 13:00,8,17.5,17.55,17.47,17.47,27
20191201|2019-05-08 13:30,8,17.5,17.55,17.46,17.52,38
20191201|2019-05-08 14:00,8,17.51,17.52,17.47,17.47,37
20191201|2019-05-08 14:30,8,17.47,17.52,17.47,17.5,20
20191201|2019-05-08 15:00,8,17.52,17.52,17.45,17.46,10
20191201|2019-05-08 15:30,8,17.47,17.52,17.45,17.52,27
20191201|2019-05-08 17:00,9,17.55,17.55,17.55,17.55,5
20191201|2019-05-08 17:30,9,17.55,17.55,17.55,17.55,1
20191201|2019-05-08 21:30,9,17.56,17.6,17.56,17.6,2
20191201|2019-05-08 22:00,9,17.6,17.6,17.6,17.6,3
20191201|2019-05-09 02:00,9,17.65,17.66,17.65,17.66,16
20191201|2019-05-09 02:30,9,17.65,17.65,17.65,17.65,1
20191201|2019-05-09 03:00,9,17.7,17.7,17.7,17.7,1
20191201|2019-05-09 05:00,9,17.7,17.7,17.67,17.67,26
20191201|2019-05-09 05:30,9,17.65,17.65,17.65,17.65,16
20191201|2019-05-09 07:30,9,17.7,17.7,17.7,17.7,2
20191201|2019-05-09 08:00,9,17.78,17.8,17.78,17.8,7
20191201|2019-05-09 08:30,9,17.75,17.76,17.72,17.75,38
20191201|2019-05-09 09:00,9,17.79,17.85,17.75,17.85,16
20191201|2019-05-09 09:30,9,17.85,17.9,17.85,17.85,22
20191201|2019-05-09 10:00,9,17.85,17.95,17.83,17.95,29
20191201|2019-05-09 10:30,9,17.94,17.95,17.8,17.8,74
20191201|2019-05-09 11:00,9,17.79,17.79,17.68,17.7,56
20191201|2019-05-09 11:30,9,17.65,17.66,17.52,17.6,63
20191201|2019-05-09 12:00,9,17.65,17.66,17.63,17.65,6
20191201|2019-05-09 12:30,9,17.59,17.59,17.59,17.59,1
20191201|2019-05-09 13:00,9,17.6,17.64,17.55,17.64,25
20191201|2019-05-09 13:30,9,17.59,17.7,17.57,17.7,27
20191201|2019-05-09 14:00,9,17.7,17.75,17.65,17.65,18
20191201|2019-05-09 14:30,9,17.55,17.6,17.55,17.6,44
20191201|2019-05-09 15:00,9,17.55,17.55,17.55,17.55,1
20191201|2019-05-09 15:30,9,17.5,17.57,17.5,17.57,6
20191201|2019-05-09 18:00,10,17.6,17.6,17.55,17.55,16
20191201|2019-05-09 19:00,10,17.5,17.55,17.4,17.55,17
20191201|2019-05-09 19:30,10,17.45,17.45,17.45,17.45,1
20191201|2019-05-09 20:00,10,17.5,17.5,17.5,17.5,2
20191201|2019-05-09 20:30,10,17.45,17.45,17.45,17.45,1
20191201|2019-05-09 22:00,10,17.6,17.6,17.5,17.5,3
20191201|2019-05-09 22:30,10,17.6,17.6,17.6,17.6,4
20191201|2019-05-09 23:00,10,17.65,17.67,17.65,17.67,28
20191201|2019-05-09 23:30,10,17.65,17.65,17.65,17.65,2
20191201|2019-05-10 00:30,10,17.6,17.6,17.6,17.6,1
20191201|2019-05-10 01:30,10,17.5,17.5,17.5,17.5,1
20191201|2019-05-10 02:00,10,17.5,17.5,17.5,17.5,1
20191201|2019-05-10 03:00,10,17.55,17.55,17.55,17.55,1
20191201|2019-05-10 03:30,10,17.55,17.56,17.55,17.55,6
20191201|2019-05-10 04:30,10,17.55,17.6,17.55,17.6,3
20191201|2019-05-10 07:00,10,17.65,17.65,17.65,17.65,13
20191201|2019-05-10 08:00,10,17.6,17.6,17.6,17.6,13
20191201|2019-05-10 08:30,10,17.55,17.55,17.45,17.5,19
20191201|2019-05-10 09:00,10,17.55,17.7,17.5,17.7,39
20191201|2019-05-10 09:30,10,17.77,17.9,17.77,17.9,31
20191201|2019-05-10 10:00,10,17.9,17.9,17.82,17.85,21
20191201|2019-05-10 10:30,10,17.85,17.9,17.85,17.88,23
20191201|2019-05-10 11:00,10,17.7,17.7,17.7,17.7,2
20191201|2019-05-10 11:30,10,17.65,17.65,17.5,17.5,21
20191201|2019-05-10 12:00,10,17.45,17.45,17.4,17.45,42
20191201|2019-05-10 12:30,10,17.4,17.4,17.35,17.35,11
20191201|2019-05-10 13:00,10,17.35,17.45,17.35,17.45,9
20191201|2019-05-10 13:30,10,17.4,17.4,17.29,17.29,3
20191201|2019-05-10 14:00,10,17.27,17.3,17.22,17.25,35
20191201|2019-05-10 14:30,10,17.27,17.3,17.25,17.25,74
20191201|2019-05-10 15:00,10,17.2,17.3,17.2,17.22,67
20191201|2019-05-12 17:00,13,17.95,17.95,17.45,17.45,2
20191201|2019-05-12 17:30,13,17.49,17.49,17.45,17.45,20
20191201|2019-05-12 18:30,13,17.45,17.45,17.45,17.45,3
20191201|2019-05-13 02:00,13,17.52,17.55,17.52,17.55,31
20191201|2019-05-13 02:30,13,17.51,17.52,17.51,17.51,3
20191201|2019-05-13 03:00,13,17.55,17.57,17.55,17.57,13
20191201|2019-05-13 03:30,13,17.5,17.5,17.5,17.5,2
20191201|2019-05-13 04:30,13,17.5,17.5,17.5,17.5,2
20191201|2019-05-13 05:00,13,17.5,17.5,17.5,17.5,5
20191201|2019-05-13 07:00,13,17.65,17.76,17.65,17.7,44
20191201|2019-05-13 07:30,13,17.75,17.8,17.75,17.8,38
20191201|2019-05-13 08:00,13,17.83,17.92,17.82,17.9,84
20191201|2019-05-13 08:30,13,17.8,17.9,17.7,17.9,24
20191201|2019-05-13 09:00,13,17.9,17.92,17.75,17.8,106
20191201|2019-05-13 09:30,13,17.8,17.84,17.75,17.82,116
20191201|2019-05-13 10:00,13,17.8,17.9,17.8,17.9,34
20191201|2019-05-13 10:30,13,17.86,17.95,17.86,17.91,116
20191201|2019-05-13 11:00,13,17.95,18.03,17.95,18,118
20191201|2019-05-13 11:30,13,18.02,18.05,17.95,18.02,112
20191201|2019-05-13 12:00,13,18.02,18.05,17.96,17.97,111
20191201|2019-05-13 12:30,13,17.95,17.95,17.94,17.95,7
20191201|2019-05-13 13:00,13,17.9,17.91,17.7,17.7,194
20191201|2019-05-13 13:30,13,17.75,17.75,17.65,17.65,7
20191201|2019-05-13 14:00,13,17.68,17.87,17.68,17.85,64
20191201|2019-05-13 14:30,13,17.9,18,17.9,17.96,103
20191201|2019-05-13 15:00,13,17.96,18,17.9,17.96,22
20191201|2019-05-13 15:30,13,18,18,18,18,11
20191201|2019-05-13 17:00,14,18,18.01,18,18.01,18
20191201|2019-05-13 17:30,14,18.01,18.01,18.01,18.01,1
20191201|2019-05-13 18:00,14,18.05,18.05,18.05,18.05,19
20191201|2019-05-13 18:30,14,18.05,18.05,18.05,18.05,1
20191201|2019-05-13 19:00,14,18,18,18,18,24
20191201|2019-05-13 20:00,14,17.8,17.8,17.8,17.8,14
20191201|2019-05-13 21:00,14,17.8,17.8,17.8,17.8,1
20191201|2019-05-13 22:00,14,17.8,17.8,17.8,17.8,2
20191201|2019-05-14 03:00,14,17.8,17.8,17.8,17.8,11
20191201|2019-05-14 03:30,14,17.85,17.85,17.8,17.82,12
20191201|2019-05-14 04:00,14,17.81,17.81,17.76,17.76,8
20191201|2019-05-14 04:30,14,17.75,17.79,17.75,17.76,13
20191201|2019-05-14 05:00,14,17.8,17.8,17.76,17.77,9
20191201|2019-05-14 06:00,14,17.73,17.73,17.72,17.72,2
20191201|2019-05-14 06:30,14,17.7,17.7,17.7,17.7,18
20191201|2019-05-14 07:00,14,17.71,17.73,17.69,17.71,23
20191201|2019-05-14 07:30,14,17.74,17.75,17.73,17.74,6
20191201|2019-05-14 08:30,14,17.64,17.67,17.6,17.6,47
20191201|2019-05-14 09:00,14,17.65,17.67,17.6,17.6,21
20191201|2019-05-14 09:30,14,17.6,17.6,17.54,17.57,63
20191201|2019-05-14 10:00,14,17.6,17.6,17.5,17.5,29
20191201|2019-05-14 10:30,14,17.52,17.52,17.44,17.45,34
20191201|2019-05-14 11:00,14,17.45,17.48,17.45,17.45,95
20191201|2019-05-14 11:30,14,17.47,17.47,17.47,17.47,1
20191201|2019-05-14 12:00,14,17.42,17.45,17.42,17.45,39
20191201|2019-05-14 12:30,14,17.46,17.46,17.43,17.46,41
20191201|2019-05-14 13:00,14,17.47,17.51,17.47,17.47,16
20191201|2019-05-14 13:30,14,17.45,17.5,17.45,17.5,4
20191201|2019-05-14 14:00,14,17.45,17.47,17.45,17.45,50
20191201|2019-05-14 14:30,14,17.45,17.5,17.42,17.42,83
20191201|2019-05-14 15:00,14,17.42,17.47,17.42,17.45,216
20191201|2019-05-14 15:30,14,17.42,17.42,17.42,17.42,4
20191201|2019-05-15 00:30,15,17.4,17.4,17.4,17.4,1
20191201|2019-05-15 02:30,15,17.5,17.5,17.5,17.5,2
20191201|2019-05-15 03:00,15,17.45,17.45,17.45,17.45,20
20191201|2019-05-15 04:00,15,17.45,17.45,17.45,17.45,3
20191201|2019-05-15 05:00,15,17.48,17.5,17.48,17.5,22
20191201|2019-05-15 05:30,15,17.5,17.5,17.5,17.5,3
20191201|2019-05-15 06:30,15,17.5,17.5,17.5,17.5,7
20191201|2019-05-15 07:00,15,17.5,17.5,17.5,17.5,10
20191201|2019-05-15 07:30,15,17.6,17.6,17.6,17.6,4
20191201|2019-05-15 08:00,15,17.59,17.6,17.55,17.55,33
20191201|2019-05-15 08:30,15,17.56,17.58,17.55,17.55,8
20191201|2019-05-15 09:00,15,17.5,17.53,17.39,17.4,26
20191201|2019-05-15 09:30,15,17.36,17.37,17.3,17.3,15
20191201|2019-05-15 10:00,15,17.34,17.4,17.25,17.27,33
20191201|2019-05-15 10:30,15,17.25,17.32,17.25,17.27,23
20191201|2019-05-15 11:00,15,17.25,17.27,17.25,17.26,6
20191201|2019-05-15 11:30,15,17.29,17.29,17.26,17.27,18
20191201|2019-05-15 12:00,15,17.26,17.27,17.26,17.27,12
20191201|2019-05-15 12:30,15,17.25,17.25,17.2,17.2,28
20191201|2019-05-15 13:00,15,17.17,17.17,17.17,17.17,18
20191201|2019-05-15 13:30,15,17.17,17.23,17.17,17.23,8
20191201|2019-05-15 14:00,15,17.21,17.22,17.2,17.2,7
20191201|2019-05-15 14:30,15,17.21,17.25,17.2,17.22,24
20191201|2019-05-15 15:00,15,17.25,17.25,17.22,17.25,7
20191201|2019-05-15 15:30,15,17.22,17.22,17.2,17.2,16
20191201|2019-05-15 17:30,16,17.25,17.26,17.25,17.26,5
20191201|2019-05-15 20:00,16,17.3,17.3,17.3,17.3,1
20191201|2019-05-15 20:30,16,17.35,17.35,17.35,17.35,2
20191201|2019-05-15 22:30,16,17.3,17.3,17.3,17.3,1
20191201|2019-05-16 00:00,16,17.35,17.35,17.35,17.35,10
20191201|2019-05-16 03:30,16,17.25,17.25,17.25,17.25,1
20191201|2019-05-16 04:00,16,17.25,17.25,17.25,17.25,1
20191201|2019-05-16 05:00,16,17.15,17.15,17.15,17.15,6
20191201|2019-05-16 05:30,16,17.2,17.2,17.2,17.2,1
20191201|2019-05-16 06:00,16,17.15,17.15,17.15,17.15,12
20191201|2019-05-16 07:00,16,17.18,17.18,17.18,17.18,1
20191201|2019-05-16 08:30,16,17.15,17.15,17,17.02,14
20191201|2019-05-16 09:00,16,17.02,17.02,16.95,16.95,10
20191201|2019-05-16 09:30,16,16.97,16.97,16.95,16.97,26
20191201|2019-05-16 10:00,16,16.97,17,16.95,16.95,19
20191201|2019-05-16 10:30,16,16.95,16.98,16.95,16.97,41
20191201|2019-05-16 11:00,16,16.96,17,16.96,17,15
20191201|2019-05-16 11:30,16,17,17.02,17,17.02,28
20191201|2019-05-16 12:00,16,17.02,17.02,17,17,38
20191201|2019-05-16 12:30,16,17.02,17.05,17.01,17.05,33
20191201|2019-05-16 13:00,16,17.05,17.12,17.05,17.05,131
20191201|2019-05-16 13:30,16,17,17.05,17,17.04,46
20191201|2019-05-16 14:00,16,17.05,17.1,17.05,17.1,61
20191201|2019-05-16 14:30,16,17.1,17.15,17.08,17.15,13
20191201|2019-05-16 15:00,16,17.1,17.17,17.08,17.16,213
20191201|2019-05-16 15:30,16,17.15,17.15,17.1,17.11,26
20191201|2019-05-16 19:00,17,17.15,17.15,17.15,17.15,1
20191201|2019-05-16 20:00,17,17.1,17.1,17.1,17.1,1
20191201|2019-05-16 23:00,17,17.2,17.2,17.2,17.2,2
20191201|2019-05-17 01:30,17,17.25,17.25,17.22,17.22,55
20191201|2019-05-17 02:00,17,17.22,17.23,17.22,17.22,4
20191201|2019-05-17 03:00,17,17.22,17.25,17.22,17.24,4
20191201|2019-05-17 03:30,17,17.23,17.23,17.23,17.23,1
20191201|2019-05-17 04:00,17,17.27,17.27,17.27,17.27,2
20191201|2019-05-17 04:30,17,17.25,17.25,17.25,17.25,30
20191201|2019-05-17 05:00,17,17.25,17.25,17.22,17.23,8
20191201|2019-05-17 05:30,17,17.25,17.25,17.25,17.25,5
20191201|2019-05-17 06:00,17,17.25,17.25,17.24,17.25,41
20191201|2019-05-17 06:30,17,17.3,17.3,17.3,17.3,12
20191201|2019-05-17 07:00,17,17.3,17.3,17.3,17.3,3
20191201|2019-05-17 07:30,17,17.3,17.3,17.25,17.25,29
20191201|2019-05-17 08:00,17,17.3,17.3,17.3,17.3,18
20191201|2019-05-17 08:30,17,17.35,17.35,17.23,17.3,20
20191201|2019-05-17 09:00,17,17.21,17.25,17.15,17.2,35
20191201|2019-05-17 09:30,17,17.2,17.2,17.15,17.15,26
20191201|2019-05-17 10:00,17,17.1,17.16,17.1,17.15,11
20191201|2019-05-17 10:30,17,17.2,17.25,17.2,17.25,20
20191201|2019-05-17 11:00,17,17.17,17.22,17.17,17.22,3
20191201|2019-05-17 11:30,17,17.25,17.25,17.07,17.1,120
20191201|2019-05-17 12:30,17,17.1,17.1,17.05,17.05,137
20191201|2019-05-17 13:00,17,17.05,17.1,17.05,17.05,26
20191201|2019-05-17 13:30,17,17.04,17.07,17,17.05,29
20191201|2019-05-17 14:00,17,17.05,17.2,17.05,17.2,26
20191201|2019-05-17 14:30,17,17.15,17.2,17.11,17.15,22
20191201|2019-05-17 15:00,17,17.15,17.21,17.05,17.2,77
20191201|2019-05-17 15:30,17,17.21,17.22,17.15,17.17,49
20191201|2019-05-19 17:00,20,17.15,17.2,17.15,17.2,3
20191201|2019-05-19 17:30,20,17.2,17.2,17.2,17.2,1
20191201|2019-05-19 18:30,20,17.17,17.17,17.17,17.17,2
20191201|2019-05-19 19:00,20,17.15,17.15,17.13,17.13,9
20191201|2019-05-19 20:00,20,17.12,17.15,17.12,17.15,4
20191201|2019-05-19 20:30,20,17.13,17.13,17.13,17.13,2
20191201|2019-05-20 01:00,20,17.15,17.15,17.15,17.15,7
20191201|2019-05-20 03:00,20,17.12,17.12,17.12,17.12,3
20191201|2019-05-20 03:30,20,17.15,17.25,17.15,17.25,21
20191201|2019-05-20 04:00,20,17.25,17.25,17.23,17.24,34
20191201|2019-05-20 05:00,20,17.3,17.35,17.3,17.33,23
20191201|2019-05-20 05:30,20,17.35,17.35,17.35,17.35,2
20191201|2019-05-20 06:00,20,17.3,17.3,17.27,17.28,12
20191201|2019-05-20 07:00,20,17.3,17.3,17.3,17.3,1
20191201|2019-05-20 08:30,20,17.37,17.41,17.34,17.34,41
20191201|2019-05-20 09:00,20,17.3,17.3,17.22,17.22,22
20191201|2019-05-20 09:30,20,17.2,17.21,17.17,17.2,18
20191201|2019-05-20 10:00,20,17.19,17.31,17.19,17.3,201
20191201|2019-05-20 10:30,20,17.25,17.3,17.24,17.27,23
20191201|2019-05-20 11:00,20,17.2,17.21,17.2,17.2,10
20191201|2019-05-20 11:30,20,17.2,17.27,17.2,17.26,72
20191201|2019-05-20 12:00,20,17.25,17.25,17.22,17.23,7
20191201|2019-05-20 12:30,20,17.2,17.2,17.15,17.2,57
20191201|2019-05-20 13:00,20,17.17,17.25,17.17,17.25,22
20191201|2019-05-20 13:30,20,17.3,17.31,17.27,17.29,25
20191201|2019-05-20 14:00,20,17.35,17.35,17.3,17.3,39
20191201|2019-05-20 14:30,20,17.3,17.32,17.3,17.3,56
20191201|2019-05-20 15:00,20,17.35,17.35,17.3,17.35,24
20191201|2019-05-20 15:30,20,17.4,17.4,17.35,17.36,18
20191201|2019-05-20 19:00,21,17.3,17.3,17.29,17.29,12
20191201|2019-05-20 19:30,21,17.25,17.25,17.25,17.25,1
20191201|2019-05-20 20:00,21,17.25,17.25,17.25,17.25,1
20191201|2019-05-20 20:30,21,17.25,17.25,17.25,17.25,4
20191201|2019-05-20 21:00,21,17.25,17.25,17.25,17.25,7
20191201|2019-05-21 02:00,21,17.25,17.25,17.25,17.25,4
20191201|2019-05-21 03:30,21,17.22,17.25,17.22,17.25,2
20191201|2019-05-21 05:00,21,17.2,17.2,17.2,17.2,21
20191201|2019-05-21 05:30,21,17.2,17.2,17.2,17.2,4
20191201|2019-05-21 06:00,21,17.2,17.2,17.2,17.2,3
20191201|2019-05-21 06:30,21,17.22,17.22,17.22,17.22,1
20191201|2019-05-21 07:30,21,17.15,17.15,17.15,17.15,2
20191201|2019-05-21 08:00,21,17.15,17.17,17.15,17.17,2
20191201|2019-05-21 08:30,21,17.15,17.15,17.1,17.15,14
20191201|2019-05-21 09:00,21,17.1,17.16,17.07,17.16,86
20191201|2019-05-21 09:30,21,17.15,17.15,17.1,17.1,27
20191201|2019-05-21 10:00,21,17.1,17.1,17.1,17.1,3
20191201|2019-05-21 10:30,21,17.15,17.18,17.15,17.15,29
20191201|2019-05-21 11:00,21,17.12,17.12,17.12,17.12,4
20191201|2019-05-21 11:30,21,17.11,17.15,17.11,17.11,64
20191201|2019-05-21 12:00,21,17.15,17.16,17.12,17.12,26
20191201|2019-05-21 12:30,21,17.1,17.1,17.1,17.1,2
20191201|2019-05-21 13:00,21,17.1,17.1,17.1,17.1,3
20191201|2019-05-21 13:30,21,17.08,17.12,17.08,17.12,124
20191201|2019-05-21 14:00,21,17.15,17.15,17.11,17.15,59
20191201|2019-05-21 14:30,21,17.1,17.15,17.1,17.1,68
20191201|2019-05-21 15:00,21,17.13,17.15,17.06,17.1,111
20191201|2019-05-21 15:30,21,17.12,17.13,17.09,17.1,65
20191201|2019-05-21 19:00,22,17.1,17.1,17.1,17.1,1
20191201|2019-05-21 19:30,22,17.1,17.11,17.1,17.11,5
20191201|2019-05-21 23:30,22,17.1,17.1,17.1,17.1,2
20191201|2019-05-22 01:00,22,17.14,17.15,17.14,17.15,7
20191201|2019-05-22 04:00,22,17.12,17.12,17.1,17.1,2
20191201|2019-05-22 04:30,22,17.1,17.12,17.1,17.11,15
20191201|2019-05-22 05:00,22,17.09,17.09,17.08,17.08,4
20191201|2019-05-22 06:30,22,17.16,17.16,17.16,17.16,1
20191201|2019-05-22 07:00,22,17.2,17.2,17.2,17.2,5
20191201|2019-05-22 08:00,22,17.17,17.17,17.17,17.17,4
20191201|2019-05-22 08:30,22,17.17,17.18,17.15,17.16,77
20191201|2019-05-22 09:00,22,17.17,17.2,17.12,17.15,57
20191201|2019-05-22 09:30,22,17.17,17.2,17.15,17.2,102
20191201|2019-05-22 10:00,22,17.17,17.2,17.15,17.18,69
20191201|2019-05-22 10:30,22,17.15,17.22,17.15,17.2,43
20191201|2019-05-22 11:00,22,17.17,17.2,17.17,17.18,16
20191201|2019-05-22 11:30,22,17.2,17.27,17.2,17.27,38
20191201|2019-05-22 12:00,22,17.2,17.25,17.2,17.22,74
20191201|2019-05-22 12:30,22,17.22,17.22,17.12,17.12,31
20191201|2019-05-22 13:00,22,17.13,17.13,17.12,17.13,3
20191201|2019-05-22 13:30,22,17.1,17.11,17.1,17.1,24
20191201|2019-05-22 14:00,22,17.14,17.2,17.14,17.15,44
20191201|2019-05-22 14:30,22,17.12,17.15,17.11,17.14,46
20191201|2019-05-22 15:00,22,17.15,17.21,17.15,17.21,283
20191201|2019-05-22 15:30,22,17.2,17.2,17.15,17.15,11
20191201|2019-05-22 17:00,23,17.2,17.2,17.2,17.2,6
20191201|2019-05-22 17:30,23,17.2,17.2,17.2,17.2,3
20191201|2019-05-22 19:00,23,17.25,17.25,17.25,17.25,2
20191201|2019-05-22 19:30,23,17.25,17.25,17.25,17.25,4
20191201|2019-05-22 20:30,23,17.3,17.3,17.27,17.3,7
20191201|2019-05-22 21:00,23,17.3,17.3,17.3,17.3,2
20191201|2019-05-23 00:30,23,17.3,17.3,17.3,17.3,2
20191201|2019-05-23 01:30,23,17.35,17.35,17.35,17.35,2
20191201|2019-05-23 02:00,23,17.33,17.4,17.33,17.34,21
20191201|2019-05-23 02:30,23,17.4,17.4,17.4,17.4,1
20191201|2019-05-23 03:00,23,17.4,17.4,17.4,17.4,3
20191201|2019-05-23 04:00,23,17.45,17.45,17.45,17.45,2
20191201|2019-05-23 04:30,23,17.44,17.45,17.43,17.44,10
20191201|2019-05-23 05:30,23,17.45,17.45,17.45,17.45,4
20191201|2019-05-23 06:00,23,17.41,17.41,17.41,17.41,3
20191201|2019-05-23 07:30,23,17.45,17.45,17.45,17.45,2
20191201|2019-05-23 08:00,23,17.45,17.45,17.4,17.44,8
20191201|2019-05-23 08:30,23,17.43,17.56,17.43,17.55,56
20191201|2019-05-23 09:00,23,17.45,17.5,17.37,17.45,474
20191201|2019-05-23 09:30,23,17.4,17.41,17.37,17.37,49
20191201|2019-05-23 10:00,23,17.4,17.46,17.37,17.41,85
20191201|2019-05-23 10:30,23,17.43,17.5,17.42,17.5,75
20191201|2019-05-23 11:00,23,17.51,17.51,17.48,17.5,33
20191201|2019-05-23 11:30,23,17.45,17.56,17.45,17.52,219
20191201|2019-05-23 12:00,23,17.52,17.57,17.47,17.56,55
20191201|2019-05-23 12:30,23,17.46,17.55,17.46,17.55,40
20191201|2019-05-23 13:00,23,17.55,17.57,17.5,17.51,29
20191201|2019-05-23 13:30,23,17.51,17.55,17.5,17.52,81
20191201|2019-05-23 14:00,23,17.52,17.55,17.44,17.44,111
20191201|2019-05-23 14:30,23,17.45,17.55,17.44,17.45,84
20191201|2019-05-23 15:00,23,17.45,17.52,17.45,17.52,60
20191201|2019-05-23 15:30,23,17.55,17.55,17.52,17.52,58
20191201|2019-05-23 18:00,24,17.45,17.45,17.45,17.45,8
20191201|2019-05-23 19:00,24,17.45,17.45,17.4,17.4,3
20191201|2019-05-23 20:00,24,17.4,17.4,17.4,17.4,1
20191201|2019-05-23 23:00,24,17.45,17.45,17.45,17.45,6
20191201|2019-05-24 01:30,24,17.4,17.42,17.4,17.4,3
20191201|2019-05-24 02:30,24,17.37,17.37,17.35,17.35,3
20191201|2019-05-24 04:00,24,17.32,17.32,17.32,17.32,2
20191201|2019-05-24 04:30,24,17.35,17.35,17.35,17.35,3
20191201|2019-05-24 05:00,24,17.3,17.3,17.3,17.3,6
20191201|2019-05-24 05:30,24,17.3,17.3,17.3,17.3,1
20191201|2019-05-24 06:30,24,17.35,17.35,17.35,17.35,1
20191201|2019-05-24 07:00,24,17.4,17.4,17.4,17.4,4
20191201|2019-05-24 08:00,24,17.35,17.38,17.35,17.35,12
20191201|2019-05-24 08:30,24,17.31,17.37,17.28,17.35,46
20191201|2019-05-24 09:00,24,17.35,17.4,17.32,17.39,55
20191201|2019-05-24 09:30,24,17.4,17.47,17.37,17.47,18
20191201|2019-05-24 10:00,24,17.45,17.47,17.42,17.45,34
20191201|2019-05-24 10:30,24,17.43,17.43,17.4,17.42,25
20191201|2019-05-24 11:00,24,17.45,17.45,17.4,17.42,36
20191201|2019-05-24 11:30,24,17.41,17.41,17.32,17.32,118
20191201|2019-05-24 12:00,24,17.4,17.42,17.39,17.42,4
20191201|2019-05-24 12:30,24,17.4,17.4,17.39,17.4,30
20191201|2019-05-24 13:00,24,17.45,17.47,17.39,17.41,133
20191201|2019-05-24 13:30,24,17.42,17.5,17.42,17.45,141
20191201|2019-05-24 14:00,24,17.48,17.48,17.4,17.4,257
20191201|2019-05-24 14:30,24,17.37,17.55,17.37,17.55,53
20191201|2019-05-24 15:00,24,17.6,17.6,17.42,17.43,167
20191201|2019-05-24 15:30,24,17.43,17.55,17.43,17.55,31